diff --git a/daily/us/nyse etfs/2/sihy.us.txt b/daily/us/nyse etfs/2/sihy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6c069c7af1edd5c44bfac563c9fc32ecb92072c7
--- /dev/null
+++ b/daily/us/nyse etfs/2/sihy.us.txt	
@@ -0,0 +1,1107 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SIHY.US,D,20210920,000000,48.9618,48.9618,48.9618,48.9618,103.61692627177,0
+SIHY.US,D,20210921,000000,48.9815,48.9815,48.9815,48.9815,1.0158522183507,0
+SIHY.US,D,20210923,000000,49.1283,49.1283,49.1283,49.1283,24.380453240416,0
+SIHY.US,D,20210924,000000,49.1675,49.1675,49.075,49.075,2141.4164762833,0
+SIHY.US,D,20210927,000000,48.9815,48.9815,48.9815,48.9815,24.380453240416,0
+SIHY.US,D,20210928,000000,48.8151,48.8251,48.7739,48.7739,714.14410950054,0
+SIHY.US,D,20210929,000000,48.8595,48.8595,48.8595,48.8595,24.380453240416,0
+SIHY.US,D,20210930,000000,48.8241,48.8241,48.8241,48.8241,1.0158522183507,0
+SIHY.US,D,20211001,000000,48.9294,49.0504,48.9294,49.0504,714.14410950054,0
+SIHY.US,D,20211004,000000,48.8732,48.8732,48.8732,48.8732,24.380453240416,0
+SIHY.US,D,20211005,000000,48.9618,48.9618,48.8792,48.8792,1021.9473316607,0
+SIHY.US,D,20211006,000000,48.8398,48.8398,48.8398,48.8398,24.380453240416,0
+SIHY.US,D,20211007,000000,48.8053,48.8053,48.7423,48.7423,343.35804980253,0
+SIHY.US,D,20211008,000000,48.7856,48.7856,48.7856,48.7856,1.0158522183507,0
+SIHY.US,D,20211011,000000,48.7856,48.7856,48.641,48.641,510.97366583039,0
+SIHY.US,D,20211012,000000,48.6173,48.6173,48.6173,48.6173,1.0158522183507,0
+SIHY.US,D,20211013,000000,48.7119,48.7119,48.7119,48.7119,1.0158522183507,0
+SIHY.US,D,20211014,000000,48.9225,48.9225,48.9225,48.9225,1.0158522183507,0
+SIHY.US,D,20211015,000000,48.893,48.893,48.893,48.893,5.0792610917534,0
+SIHY.US,D,20211018,000000,48.8831,48.8831,48.8831,48.8831,1.0158522183507,0
+SIHY.US,D,20211019,000000,48.893,48.893,48.893,48.893,2.0317044367013,0
+SIHY.US,D,20211020,000000,48.9028,48.9028,48.9028,48.9028,1.0158522183507,0
+SIHY.US,D,20211021,000000,48.8831,48.8831,48.7856,48.7856,1019.9156272241,0
+SIHY.US,D,20211022,000000,48.7758,48.7758,48.7315,48.7315,1019.9156272241,0
+SIHY.US,D,20211025,000000,48.8151,48.8151,48.7778,48.7778,267.16913342623,0
+SIHY.US,D,20211026,000000,48.7856,48.7856,48.7856,48.7856,121.90226620209,0
+SIHY.US,D,20211027,000000,48.8299,48.8299,48.7462,48.7462,1142.8337456446,0
+SIHY.US,D,20211028,000000,48.8398,48.8398,48.8398,48.8398,1.0158522183507,0
+SIHY.US,D,20211029,000000,48.7758,48.7758,48.7462,48.7462,2039.8312544481,0
+SIHY.US,D,20211101,000000,48.4421,48.4421,48.4421,48.4421,1.0158522183507,0
+SIHY.US,D,20211102,000000,48.5701,48.5799,48.5504,48.5553,1917.9289882461,0
+SIHY.US,D,20211103,000000,48.645,48.645,48.645,48.645,1.0158522183507,0
+SIHY.US,D,20211104,000000,48.6527,48.7374,48.6527,48.7374,1102.1996569105,0
+SIHY.US,D,20211105,000000,48.9422,48.9422,48.9422,48.9422,5.0792610917534,0
+SIHY.US,D,20211108,000000,48.947,48.947,48.8496,48.8496,1250.5140807897,0
+SIHY.US,D,20211109,000000,48.9323,48.9323,48.9323,48.9323,1.0158522183507,0
+SIHY.US,D,20211110,000000,48.8251,48.8251,48.6597,48.6597,310.85077881531,0
+SIHY.US,D,20211111,000000,48.6577,48.6577,48.635,48.635,102.60107405342,0
+SIHY.US,D,20211112,000000,48.6094,48.6094,48.5996,48.5996,2246.0492547734,0
+SIHY.US,D,20211115,000000,48.5592,48.5701,48.5435,48.5553,2063.1958554703,0
+SIHY.US,D,20211116,000000,48.5701,48.5701,48.5701,48.5701,2.0317044367013,0
+SIHY.US,D,20211117,000000,48.5307,48.5307,48.5307,48.5307,1.0158522183507,0
+SIHY.US,D,20211118,000000,48.4914,48.4914,48.4864,48.4864,487.60906480833,0
+SIHY.US,D,20211119,000000,48.4322,48.4519,48.4225,48.4225,2753.9753639487,0
+SIHY.US,D,20211122,000000,48.198,48.198,48.198,48.198,1.0158522183507,0
+SIHY.US,D,20211123,000000,48.1379,48.1577,48.1379,48.1399,3059.7468816723,0
+SIHY.US,D,20211124,000000,48.1467,48.1467,48.1467,48.1467,79.236473031353,0
+SIHY.US,D,20211126,000000,47.7875,47.7875,47.7875,47.7875,1.0158522183507,0
+SIHY.US,D,20211129,000000,48.0788,48.0788,48.0788,48.0788,3.0475566550521,0
+SIHY.US,D,20211130,000000,47.82,47.82,47.82,47.82,1.0158522183507,0
+SIHY.US,D,20211201,000000,47.6654,47.6654,47.6654,47.6654,1226.1336275493,0
+SIHY.US,D,20211202,000000,48.0355,48.0355,48.0355,48.0355,40.634088734028,0
+SIHY.US,D,20211203,000000,48.003,48.003,48.003,48.003,1.0158522183507,0
+SIHY.US,D,20211206,000000,48.2265,48.2265,48.2265,48.2265,1.0158522183507,0
+SIHY.US,D,20211207,000000,48.5898,48.5898,48.447,48.447,3368.5659560509,0
+SIHY.US,D,20211208,000000,48.5208,48.5208,48.5208,48.5208,1.0158522183507,0
+SIHY.US,D,20211209,000000,48.3545,48.3545,48.2776,48.2776,3059.7468816723,0
+SIHY.US,D,20211210,000000,48.3978,48.3978,48.3978,48.3978,1.0158522183507,0
+SIHY.US,D,20211213,000000,48.4037,48.4037,48.4037,48.4037,1.0158522183507,0
+SIHY.US,D,20211214,000000,48.3103,48.3103,48.3103,48.3103,1.0158522183507,0
+SIHY.US,D,20211215,000000,48.4697,48.4697,48.4697,48.4697,21.332896585365,0
+SIHY.US,D,20211216,000000,48.3692,48.3692,48.3692,48.3692,1.0158522183507,0
+SIHY.US,D,20211217,000000,48.3594,48.3594,48.3594,48.3594,1.0158522183507,0
+SIHY.US,D,20211220,000000,48.32,48.32,48.32,48.32,3.0475566550521,0
+SIHY.US,D,20211221,000000,48.5011,48.5011,48.5011,48.5011,3.0475566550521,0
+SIHY.US,D,20211222,000000,48.6737,48.6737,48.6737,48.6737,3.0475566550521,0
+SIHY.US,D,20211223,000000,48.8006,48.8006,48.8006,48.8006,3.0475566550521,0
+SIHY.US,D,20211227,000000,48.841,48.841,48.841,48.841,1.0158522183507,0
+SIHY.US,D,20211228,000000,48.7817,48.7817,48.7817,48.7817,3.0475566550521,0
+SIHY.US,D,20211229,000000,48.7222,48.7222,48.7222,48.7222,19.301192148663,0
+SIHY.US,D,20211230,000000,48.6537,48.6537,48.6537,48.6537,1.0158522183507,0
+SIHY.US,D,20211231,000000,48.7275,48.7275,48.7275,48.7275,1.0158522183507,0
+SIHY.US,D,20220103,000000,48.7128,48.7128,48.7128,48.7128,1.0158522183507,0
+SIHY.US,D,20220104,000000,48.6487,48.6487,48.6487,48.6487,10.158522183507,0
+SIHY.US,D,20220105,000000,48.2993,48.2993,48.2993,48.2993,1.0158522183507,0
+SIHY.US,D,20220106,000000,48.2403,48.2403,48.2403,48.2403,1.0158522183507,0
+SIHY.US,D,20220107,000000,48.176,48.176,48.176,48.176,11.174374401857,0
+SIHY.US,D,20220110,000000,48.1582,48.1582,48.1582,48.1582,1.0158522183507,0
+SIHY.US,D,20220111,000000,48.2598,48.3732,48.257,48.3732,595.28939995351,0
+SIHY.US,D,20220112,000000,48.4637,48.4637,48.4637,48.4637,1.0158522183507,0
+SIHY.US,D,20220113,000000,48.2846,48.2846,48.2846,48.2846,1.0158522183507,0
+SIHY.US,D,20220114,000000,48.3733,48.3733,48.3733,48.3733,1.0158522183507,0
+SIHY.US,D,20220118,000000,48.1664,48.1664,48.0733,48.0733,418.53111396048,0
+SIHY.US,D,20220119,000000,48.1763,48.2354,48.0587,48.0587,5386.0484616954,0
+SIHY.US,D,20220120,000000,48.319,48.319,47.9596,47.9596,209.26555698024,0
+SIHY.US,D,20220121,000000,47.9154,47.9499,47.9154,47.919,812.68177468055,0
+SIHY.US,D,20220124,000000,47.9794,47.9794,47.9794,47.9794,10.158522183507,0
+SIHY.US,D,20220125,000000,47.7038,47.7038,47.7038,47.7038,5.0792610917534,0
+SIHY.US,D,20220126,000000,47.5931,47.5931,47.5931,47.5931,2.0317044367013,0
+SIHY.US,D,20220127,000000,47.408,47.408,47.408,47.408,86.347438559808,0
+SIHY.US,D,20220128,000000,47.4371,47.4371,47.4371,47.4371,2.0317044367013,0
+SIHY.US,D,20220131,000000,47.5315,47.5315,47.5315,47.5315,4.0634088734027,0
+SIHY.US,D,20220201,000000,47.5138,47.5138,47.5138,47.5138,2.0317044367013,0
+SIHY.US,D,20220202,000000,47.5777,47.5777,47.5777,47.5777,15.23778327526,0
+SIHY.US,D,20220203,000000,47.1722,47.1722,47.1722,47.1722,2.0317044367013,0
+SIHY.US,D,20220204,000000,46.9655,46.9655,46.9655,46.9655,1.0158522183507,0
+SIHY.US,D,20220207,000000,46.963,46.963,46.963,46.963,65.014541974444,0
+SIHY.US,D,20220208,000000,46.913,46.913,46.913,46.913,4.0634088734027,0
+SIHY.US,D,20220209,000000,47.152,47.152,47.152,47.152,11.174374401857,0
+SIHY.US,D,20220210,000000,46.616,46.616,46.616,46.616,11.174374401857,0
+SIHY.US,D,20220211,000000,46.4041,46.4041,46.4041,46.4041,1.0158522183507,0
+SIHY.US,D,20220214,000000,46.3896,46.3896,46.3896,46.3896,11.174374401857,0
+SIHY.US,D,20220215,000000,46.3606,46.3606,46.3606,46.3606,11.174374401857,0
+SIHY.US,D,20220216,000000,46.6308,46.6308,46.6308,46.6308,11.174374401857,0
+SIHY.US,D,20220217,000000,46.434,46.434,46.434,46.434,5.0792610917534,0
+SIHY.US,D,20220218,000000,46.485,46.485,46.485,46.485,11.174374401857,0
+SIHY.US,D,20220222,000000,46.331,46.331,46.331,46.331,3.0475566550521,0
+SIHY.US,D,20220223,000000,46.2854,46.2854,46.2854,46.2854,15.23778327526,0
+SIHY.US,D,20220224,000000,46.5304,46.5304,46.5304,46.5304,1.0158522183507,0
+SIHY.US,D,20220225,000000,46.7858,46.7858,46.7858,46.7858,10.158522183507,0
+SIHY.US,D,20220228,000000,46.848,46.848,46.848,46.848,2.0317044367013,0
+SIHY.US,D,20220301,000000,46.5577,46.5577,46.5577,46.5577,3.0475566550521,0
+SIHY.US,D,20220302,000000,46.8,46.8,46.8,46.8,2.0317044367013,0
+SIHY.US,D,20220303,000000,46.6406,46.6406,46.6406,46.6406,2.0317044367013,0
+SIHY.US,D,20220304,000000,46.4723,46.4832,46.443,46.443,1017.8839227874,0
+SIHY.US,D,20220307,000000,46.0471,46.0471,46.0471,46.0471,3.0475566550521,0
+SIHY.US,D,20220308,000000,45.9647,45.9647,45.9647,45.9647,1.0158522183507,0
+SIHY.US,D,20220309,000000,46.3108,46.3108,46.3108,46.3108,2.0317044367013,0
+SIHY.US,D,20220310,000000,46.05,46.05,46.05,46.05,108.69618736353,0
+SIHY.US,D,20220311,000000,45.634,45.634,45.634,45.634,1.0158522183507,0
+SIHY.US,D,20220314,000000,45.1393,45.1393,45.1393,45.1393,1.0158522183507,0
+SIHY.US,D,20220315,000000,45.428,45.428,45.428,45.428,1.0158522183507,0
+SIHY.US,D,20220316,000000,46.0327,46.0327,46.0327,46.0327,50.792610917534,0
+SIHY.US,D,20220317,000000,46.3013,46.3013,46.3013,46.3013,1.0158522183507,0
+SIHY.US,D,20220318,000000,46.4915,46.4915,46.4915,46.4915,1.0158522183507,0
+SIHY.US,D,20220321,000000,46.0345,46.0345,46.0345,46.0345,1.0158522183507,0
+SIHY.US,D,20220322,000000,46.1885,46.1885,46.1885,46.1885,1.0158522183507,0
+SIHY.US,D,20220323,000000,46.0659,46.0659,46.0659,46.0659,1.0158522183507,0
+SIHY.US,D,20220324,000000,46.0845,46.0845,46.0845,46.0845,1.0158522183507,0
+SIHY.US,D,20220325,000000,45.8371,45.8371,45.8371,45.8371,1.0158522183507,0
+SIHY.US,D,20220328,000000,46.0204,46.0204,46.0204,46.0204,7.1109655284548,0
+SIHY.US,D,20220329,000000,46.5685,46.5685,46.5685,46.5685,2.0317044367013,0
+SIHY.US,D,20220330,000000,46.5521,46.5521,46.4091,46.4091,108.69618736353,0
+SIHY.US,D,20220331,000000,46.2842,46.2842,46.2842,46.2842,1.0158522183507,0
+SIHY.US,D,20220401,000000,46.168,46.168,46.168,46.168,1.0158522183507,0
+SIHY.US,D,20220404,000000,46.4505,46.4505,46.4505,46.4505,1.0158522183507,0
+SIHY.US,D,20220405,000000,46.3563,46.3563,45.9367,45.9367,206.21800032519,0
+SIHY.US,D,20220406,000000,45.5924,45.5924,45.5924,45.5924,1.0158522183507,0
+SIHY.US,D,20220407,000000,45.5492,45.5492,45.5492,45.5492,4.0634088734027,0
+SIHY.US,D,20220408,000000,45.3503,45.3503,45.3503,45.3503,6.0951133101041,0
+SIHY.US,D,20220411,000000,45.1247,45.1247,45.0254,45.0254,279.35936004644,0
+SIHY.US,D,20220412,000000,45.3431,45.3431,45.3431,45.3431,1.0158522183507,0
+SIHY.US,D,20220413,000000,45.6406,45.6406,45.6406,45.6406,5.0792610917534,0
+SIHY.US,D,20220414,000000,45.3375,45.3375,45.3375,45.3375,1.0158522183507,0
+SIHY.US,D,20220418,000000,45.3313,45.3313,45.3313,45.3313,1.0158522183507,0
+SIHY.US,D,20220419,000000,45.3166,45.3166,45.3166,45.3166,38.602384297326,0
+SIHY.US,D,20220420,000000,45.4299,45.4299,45.4299,45.4299,1.0158522183507,0
+SIHY.US,D,20220421,000000,45.1887,45.1887,45.1887,45.1887,1.0158522183507,0
+SIHY.US,D,20220422,000000,44.9511,44.9511,44.9511,44.9511,12.190226620209,0
+SIHY.US,D,20220426,000000,45.0513,45.0513,45.0513,45.0513,1.0158522183507,0
+SIHY.US,D,20220427,000000,44.8462,44.8462,44.8462,44.8462,1.0158522183507,0
+SIHY.US,D,20220428,000000,45.105,45.105,45.105,45.105,1.0158522183507,0
+SIHY.US,D,20220429,000000,44.5394,44.5394,44.5394,44.5394,1.0158522183507,0
+SIHY.US,D,20220502,000000,44.6,44.6,44.6,44.6,1.0113618073238,0
+SIHY.US,D,20220503,000000,44.7453,44.7453,44.7453,44.7453,1.0113618073238,0
+SIHY.US,D,20220504,000000,45.409,45.409,45.409,45.409,1.0113618073238,0
+SIHY.US,D,20220505,000000,44.4981,44.4981,44.4981,44.4981,1.0113618073238,0
+SIHY.US,D,20220506,000000,44.2987,44.2987,44.2987,44.2987,4.0454472292953,0
+SIHY.US,D,20220509,000000,43.9166,43.9166,43.9166,43.9166,1.0113618073238,0
+SIHY.US,D,20220510,000000,44.0778,44.0778,44.0778,44.0778,1.0113618073238,0
+SIHY.US,D,20220511,000000,43.9171,43.9171,43.9171,43.9171,1.0113618073238,0
+SIHY.US,D,20220512,000000,43.8122,43.8122,43.8122,43.8122,1.0113618073238,0
+SIHY.US,D,20220513,000000,43.867,43.867,43.867,43.867,1.0113618073238,0
+SIHY.US,D,20220516,000000,43.8434,43.8434,43.8434,43.8434,2.0227236146477,0
+SIHY.US,D,20220517,000000,43.7727,43.7727,43.7727,43.7727,1.0113618073238,0
+SIHY.US,D,20220518,000000,43.5749,43.5749,43.5749,43.5749,1.0113618073238,0
+SIHY.US,D,20220519,000000,43.8518,43.8518,43.8518,43.8518,1.0113618073238,0
+SIHY.US,D,20220520,000000,43.7836,43.7836,43.7836,43.7836,1.0113618073238,0
+SIHY.US,D,20220523,000000,43.7924,43.7924,43.7924,43.7924,1.0113618073238,0
+SIHY.US,D,20220524,000000,44.1978,44.1978,44.1682,44.1682,278.12449701405,0
+SIHY.US,D,20220525,000000,44.7011,44.7011,44.7011,44.7011,1.0113618073238,0
+SIHY.US,D,20220526,000000,45.1838,45.1838,45.1838,45.1838,1.0113618073238,0
+SIHY.US,D,20220527,000000,45.6286,45.6286,45.6286,45.6286,1.0113618073238,0
+SIHY.US,D,20220531,000000,45.3231,45.3231,45.3231,45.3231,1.0113618073238,0
+SIHY.US,D,20220601,000000,44.927,44.927,44.927,44.927,1.0113618073238,0
+SIHY.US,D,20220602,000000,45.1816,45.1816,45.1816,45.1816,1.0113618073238,0
+SIHY.US,D,20220603,000000,44.8504,44.8504,44.8504,44.8504,3.0340854219715,0
+SIHY.US,D,20220606,000000,44.5745,44.5745,44.5745,44.5745,2.0227236146477,0
+SIHY.US,D,20220607,000000,44.7045,44.7045,44.7045,44.7045,4.0454472292953,0
+SIHY.US,D,20220608,000000,44.2683,44.2683,44.2683,44.2683,3.0340854219715,0
+SIHY.US,D,20220609,000000,44.2361,44.2361,43.9794,43.9794,1862.9284490905,0
+SIHY.US,D,20220610,000000,43.3129,43.3425,43.209,43.3085,404.54472292953,0
+SIHY.US,D,20220613,000000,42.1412,42.1808,42.1358,42.1358,305.4312658118,0
+SIHY.US,D,20220614,000000,42.685,42.685,42.4001,42.4001,202.27236146477,0
+SIHY.US,D,20220615,000000,43.0113,43.1014,43.0113,43.1014,518.82860715713,0
+SIHY.US,D,20220616,000000,42.4008,42.4008,42.4008,42.4008,2.0227236146477,0
+SIHY.US,D,20220617,000000,42.6235,42.6235,42.6235,42.6235,2.0227236146477,0
+SIHY.US,D,20220621,000000,42.4447,42.4447,42.4447,42.4447,2.0227236146477,0
+SIHY.US,D,20220622,000000,42.5302,42.5302,42.4522,42.4522,1517.0427109857,0
+SIHY.US,D,20220623,000000,42.6158,42.7607,42.6059,42.7607,2469.7455334848,0
+SIHY.US,D,20220624,000000,42.8313,42.8313,42.8313,42.8313,2.0227236146477,0
+SIHY.US,D,20220627,000000,42.8531,42.8531,42.6999,42.6999,507.70362727656,0
+SIHY.US,D,20220628,000000,42.2366,42.2366,42.2366,42.2366,2.0227236146477,0
+SIHY.US,D,20220629,000000,42.1075,42.1075,42.1075,42.1075,2.0227236146477,0
+SIHY.US,D,20220630,000000,42.0918,42.0918,42.0918,42.0918,2.0227236146477,0
+SIHY.US,D,20220701,000000,42.2059,42.2059,42.2059,42.2059,2.0227236146477,0
+SIHY.US,D,20220705,000000,42.2138,42.2138,42.2138,42.2138,2.0227236146477,0
+SIHY.US,D,20220706,000000,42.0166,42.0166,42.0166,42.0166,2.0227236146477,0
+SIHY.US,D,20220707,000000,42.5858,42.5858,42.5858,42.5858,2.0227236146477,0
+SIHY.US,D,20220708,000000,42.64,42.64,42.64,42.64,4.0454472292953,0
+SIHY.US,D,20220711,000000,42.5367,42.5367,42.4269,42.4269,508.71498908389,0
+SIHY.US,D,20220712,000000,42.5341,42.5341,42.5341,42.5341,1.0113618073238,0
+SIHY.US,D,20220713,000000,42.4725,42.4725,42.4725,42.4725,1.0113618073238,0
+SIHY.US,D,20220714,000000,42.3694,42.3694,42.3694,42.3694,2.0227236146477,0
+SIHY.US,D,20220715,000000,42.7883,42.7883,42.7883,42.7883,1.0113618073238,0
+SIHY.US,D,20220718,000000,42.3219,42.3219,42.3219,42.3219,1.0113618073238,0
+SIHY.US,D,20220719,000000,42.9471,42.9471,42.9471,42.9471,2.0227236146477,0
+SIHY.US,D,20220720,000000,43.143,43.143,43.143,43.143,2.0227236146477,0
+SIHY.US,D,20220721,000000,43.6892,43.6892,43.6892,43.6892,1.0113618073238,0
+SIHY.US,D,20220722,000000,43.5302,43.5302,43.5302,43.5302,1.0113618073238,0
+SIHY.US,D,20220725,000000,43.498,43.498,43.498,43.498,1.0113618073238,0
+SIHY.US,D,20220726,000000,43.1935,43.1935,43.1935,43.1935,1.0113618073238,0
+SIHY.US,D,20220727,000000,43.6582,43.6582,43.6582,43.6582,1.0113618073238,0
+SIHY.US,D,20220728,000000,44.2226,44.2226,44.2226,44.2226,1.0113618073238,0
+SIHY.US,D,20220729,000000,44.2437,44.2437,44.2437,44.2437,1.0113618073238,0
+SIHY.US,D,20220801,000000,44.1138,44.1138,44.1138,44.1138,1.0113618073238,0
+SIHY.US,D,20220802,000000,43.9749,43.9749,43.9749,43.9749,1.0113618073238,0
+SIHY.US,D,20220803,000000,44.3947,44.3947,44.3947,44.3947,3.0340854219715,0
+SIHY.US,D,20220804,000000,44.4373,44.4373,44.4373,44.4373,51.579452173515,0
+SIHY.US,D,20220805,000000,44.3652,44.3652,44.3652,44.3652,4.0454472292953,0
+SIHY.US,D,20220808,000000,44.3427,44.3427,44.3427,44.3427,2.0227236146477,0
+SIHY.US,D,20220809,000000,44.0719,44.0719,44.0719,44.0719,2.0227236146477,0
+SIHY.US,D,20220810,000000,44.7003,44.7003,44.7003,44.7003,11.124979880562,0
+SIHY.US,D,20220811,000000,44.5182,44.5182,44.5182,44.5182,2.0227236146477,0
+SIHY.US,D,20220812,000000,44.9542,44.9542,44.9542,44.9542,7.0795326512668,0
+SIHY.US,D,20220815,000000,44.8584,44.8584,44.8584,44.8584,2.0227236146477,0
+SIHY.US,D,20220816,000000,44.6483,44.6483,44.6313,44.6313,293.29492412391,0
+SIHY.US,D,20220817,000000,44.2774,44.2774,44.2774,44.2774,2.0227236146477,0
+SIHY.US,D,20220818,000000,44.3769,44.3769,44.3769,44.3769,2.0227236146477,0
+SIHY.US,D,20220819,000000,43.9259,43.9259,43.9259,43.9259,1.0113618073238,0
+SIHY.US,D,20220822,000000,43.499,43.499,43.499,43.499,1.0113618073238,0
+SIHY.US,D,20220823,000000,43.6353,43.6353,43.6353,43.6353,214.40870315265,0
+SIHY.US,D,20220824,000000,43.6491,43.6491,43.6491,43.6491,3.0340854219715,0
+SIHY.US,D,20220825,000000,44.0431,44.0431,44.0431,44.0431,3.0340854219715,0
+SIHY.US,D,20220826,000000,43.3652,43.3652,43.3652,43.3652,3.0340854219715,0
+SIHY.US,D,20220829,000000,43.2556,43.2556,43.2556,43.2556,21.2385979538,0
+SIHY.US,D,20220830,000000,42.9538,42.9538,42.9538,42.9538,20.227236146477,0
+SIHY.US,D,20220831,000000,42.7147,42.7147,42.6799,42.6799,146.64746206196,0
+SIHY.US,D,20220901,000000,42.6254,42.9022,42.6254,42.9022,75496.250529353,0
+SIHY.US,D,20220902,000000,43.2139,43.2139,42.7762,42.7762,210.2483258799,0
+SIHY.US,D,20220906,000000,42.7309,42.7309,42.7309,42.7309,5.0298642555,0
+SIHY.US,D,20220907,000000,43.0737,43.3096,43.0727,43.3096,201.19457022,0
+SIHY.US,D,20220908,000000,43.4499,43.4499,43.4499,43.4499,3.0179185533,0
+SIHY.US,D,20220909,000000,43.5442,43.5442,43.5442,43.5442,2.0119457022,0
+SIHY.US,D,20220912,000000,43.6764,43.6764,43.6764,43.6764,12.0716742132,0
+SIHY.US,D,20220913,000000,43.1026,43.1026,42.8478,42.8478,126.7525792386,0
+SIHY.US,D,20220914,000000,42.7944,42.7944,42.7944,42.7944,1.0059728511,0
+SIHY.US,D,20220915,000000,42.6554,42.6554,42.6554,42.6554,4.0238914044,0
+SIHY.US,D,20220916,000000,42.5856,42.7919,42.5856,42.7919,106.6331222166,0
+SIHY.US,D,20220919,000000,42.8684,42.8684,42.8684,42.8684,2.0119457022,0
+SIHY.US,D,20220920,000000,42.5032,42.5032,42.5032,42.5032,2.0119457022,0
+SIHY.US,D,20220921,000000,42.4315,42.4315,42.4315,42.4315,79.4718552369,0
+SIHY.US,D,20220922,000000,42.2274,42.2274,42.2274,42.2274,85.5076923435,0
+SIHY.US,D,20220923,000000,41.7592,41.7592,41.7592,41.7592,2.0119457022,0
+SIHY.US,D,20220926,000000,41.2961,41.2961,41.2961,41.2961,2.0119457022,0
+SIHY.US,D,20220927,000000,41.2279,41.2279,41.2279,41.2279,2.0119457022,0
+SIHY.US,D,20220928,000000,41.6423,41.9002,41.5717,41.9002,2615.52941286,0
+SIHY.US,D,20220929,000000,41.5123,41.5123,41.5123,41.5123,2.0119457022,0
+SIHY.US,D,20220930,000000,41.2475,41.2475,41.2475,41.2475,2.0119457022,0
+SIHY.US,D,20221003,000000,41.3679,41.4574,41.3679,41.4574,201.19457022,0
+SIHY.US,D,20221004,000000,42.0886,42.1596,42.0886,42.1596,100.59728511,0
+SIHY.US,D,20221005,000000,41.9395,42.0856,41.9395,42.0856,102.6092308122,0
+SIHY.US,D,20221006,000000,42.0091,42.029,41.9204,41.9204,202.2005430711,0
+SIHY.US,D,20221007,000000,41.5404,41.5404,41.5404,41.5404,3.0179185533,0
+SIHY.US,D,20221010,000000,41.0106,41.0106,41.0106,41.0106,2.0119457022,0
+SIHY.US,D,20221011,000000,41.2079,41.2079,41.2079,41.2079,2.0119457022,0
+SIHY.US,D,20221012,000000,41.2224,41.2224,41.2224,41.2224,2.0119457022,0
+SIHY.US,D,20221013,000000,41.4236,41.4236,41.4236,41.4236,2.0119457022,0
+SIHY.US,D,20221014,000000,41.1442,41.1442,41.1442,41.1442,20.119457022,0
+SIHY.US,D,20221017,000000,41.6584,41.6584,41.6584,41.6584,2.0119457022,0
+SIHY.US,D,20221018,000000,41.8401,41.917,41.7606,41.917,2011.9457022,0
+SIHY.US,D,20221019,000000,41.6362,41.6362,41.6362,41.6362,2.0119457022,0
+SIHY.US,D,20221020,000000,41.3934,41.3934,41.3934,41.3934,2.0119457022,0
+SIHY.US,D,20221021,000000,41.8753,41.8753,41.8753,41.8753,2.0119457022,0
+SIHY.US,D,20221024,000000,41.863,41.863,41.863,41.863,1.0059728511,0
+SIHY.US,D,20221025,000000,42.1939,42.1939,42.1939,42.1939,2.0119457022,0
+SIHY.US,D,20221026,000000,42.2502,42.2502,42.2502,42.2502,2.0119457022,0
+SIHY.US,D,20221027,000000,42.5389,42.5389,42.5389,42.5389,62.3703167682,0
+SIHY.US,D,20221028,000000,42.8152,42.8152,42.8152,42.8152,2.0119457022,0
+SIHY.US,D,20221031,000000,42.3328,42.3328,42.3328,42.3328,2.0119457022,0
+SIHY.US,D,20221101,000000,42.2924,42.2924,42.2924,42.2924,2.0119457022,0
+SIHY.US,D,20221102,000000,41.9242,41.9242,41.9242,41.9242,2.0119457022,0
+SIHY.US,D,20221103,000000,41.7644,41.7644,41.7644,41.7644,2.0119457022,0
+SIHY.US,D,20221104,000000,41.9769,41.9769,41.9769,41.9769,4.0238914044,0
+SIHY.US,D,20221107,000000,42.0888,42.0888,42.0888,42.0888,4.0238914044,0
+SIHY.US,D,20221108,000000,42.0071,42.0071,42.0071,42.0071,2.0119457022,0
+SIHY.US,D,20221109,000000,41.5643,41.5643,41.5643,41.5643,2.0119457022,0
+SIHY.US,D,20221110,000000,42.6901,42.6901,42.6901,42.6901,22.1314027242,0
+SIHY.US,D,20221111,000000,42.8426,42.8426,42.8426,42.8426,2.0119457022,0
+SIHY.US,D,20221114,000000,42.5045,42.5045,42.5045,42.5045,4.0238914044,0
+SIHY.US,D,20221115,000000,42.8311,42.8311,42.8311,42.8311,4.0238914044,0
+SIHY.US,D,20221116,000000,42.8043,42.8043,42.8043,42.8043,100.59728511,0
+SIHY.US,D,20221117,000000,42.6876,42.6876,42.6876,42.6876,4.0238914044,0
+SIHY.US,D,20221118,000000,42.7546,42.7546,42.7546,42.7546,100.59728511,0
+SIHY.US,D,20221121,000000,42.7738,42.7738,42.7738,42.7738,4.0238914044,0
+SIHY.US,D,20221122,000000,43.0176,43.0176,43.0176,43.0176,4.0238914044,0
+SIHY.US,D,20221123,000000,43.2003,43.2003,43.2003,43.2003,4.0238914044,0
+SIHY.US,D,20221125,000000,43.0998,43.0998,43.0998,43.0998,4.0238914044,0
+SIHY.US,D,20221128,000000,42.6686,42.6686,42.6686,42.6686,1.0059728511,0
+SIHY.US,D,20221129,000000,43.026,43.026,43.026,43.026,4.0238914044,0
+SIHY.US,D,20221130,000000,43.5303,43.5303,43.5303,43.5303,3.0179185533,0
+SIHY.US,D,20221201,000000,43.6577,43.6577,43.6577,43.6577,3,0
+SIHY.US,D,20221202,000000,43.6679,43.6679,43.6679,43.6679,3,0
+SIHY.US,D,20221205,000000,43.3469,43.3469,43.3469,43.3469,2,0
+SIHY.US,D,20221206,000000,43.2586,43.2586,43.2586,43.2586,2,0
+SIHY.US,D,20221207,000000,43.5134,43.5134,43.5134,43.5134,6,0
+SIHY.US,D,20221208,000000,43.4795,43.4795,43.4795,43.4795,3,0
+SIHY.US,D,20221209,000000,43.575,43.575,43.5176,43.5176,936,0
+SIHY.US,D,20221212,000000,43.5954,43.5954,43.5954,43.5954,3,0
+SIHY.US,D,20221213,000000,44.0747,44.0747,44.0747,44.0747,1,0
+SIHY.US,D,20221214,000000,43.92,43.95,43.91,43.9103,400,0
+SIHY.US,D,20221215,000000,43.7947,43.7947,43.7947,43.7947,1,0
+SIHY.US,D,20221216,000000,43.6093,43.6093,43.6093,43.6093,3,0
+SIHY.US,D,20221219,000000,43.4649,43.4649,43.4649,43.4649,1,0
+SIHY.US,D,20221220,000000,43.46,43.46,43.4206,43.4206,100,0
+SIHY.US,D,20221221,000000,43.3454,43.3454,43.3454,43.3454,1,0
+SIHY.US,D,20221222,000000,43.1104,43.1104,43.1104,43.1104,1,0
+SIHY.US,D,20221223,000000,43.2679,43.2679,43.2679,43.2679,9,0
+SIHY.US,D,20221227,000000,42.815,42.815,42.815,42.815,1,0
+SIHY.US,D,20221228,000000,42.4276,42.4276,42.4276,42.4276,4,0
+SIHY.US,D,20221229,000000,43.048,43.048,43.048,43.048,2,0
+SIHY.US,D,20221230,000000,42.9556,42.9556,42.9556,42.9556,2,0
+SIHY.US,D,20230103,000000,42.9543,42.9543,42.9543,42.9543,2,0
+SIHY.US,D,20230104,000000,43.4655,43.4655,43.4655,43.4655,159,0
+SIHY.US,D,20230105,000000,43.3939,43.3939,43.3939,43.3939,2,0
+SIHY.US,D,20230106,000000,43.8088,43.8088,43.8088,43.8088,2,0
+SIHY.US,D,20230109,000000,43.99,44,43.9312,43.9312,814,0
+SIHY.US,D,20230110,000000,44.01,44.1,43.929,43.9882,18945,0
+SIHY.US,D,20230111,000000,44.12,44.1644,44.12,44.1644,1002,0
+SIHY.US,D,20230112,000000,44.29,44.4977,44.29,44.4977,586,0
+SIHY.US,D,20230113,000000,44.48,44.5,44.48,44.4978,401,0
+SIHY.US,D,20230117,000000,44.375,44.51,44.375,44.3906,6506,0
+SIHY.US,D,20230118,000000,44.622,44.622,44.4012,44.4012,926,0
+SIHY.US,D,20230119,000000,44.255,44.255,44.255,44.255,96,0
+SIHY.US,D,20230120,000000,44.2,44.3693,44.2,44.3693,124,0
+SIHY.US,D,20230123,000000,44.3098,44.3098,44.3098,44.3098,62,0
+SIHY.US,D,20230124,000000,44.3539,44.3539,44.3539,44.3539,8,0
+SIHY.US,D,20230125,000000,44.3775,44.3775,44.3775,44.3775,32,0
+SIHY.US,D,20230126,000000,44.451,44.451,44.451,44.451,1,0
+SIHY.US,D,20230127,000000,44.292,44.315,44.292,44.315,201,0
+SIHY.US,D,20230130,000000,44.18,44.18,44.0877,44.0877,212,0
+SIHY.US,D,20230131,000000,44.49,44.5,44.4857,44.4893,751,0
+SIHY.US,D,20230201,000000,44.34,44.6441,44.3257,44.6441,431,0
+SIHY.US,D,20230202,000000,44.76,44.8,44.699,44.699,956,0
+SIHY.US,D,20230203,000000,44.369,44.37,44.3073,44.3073,552,0
+SIHY.US,D,20230206,000000,44.2164,44.2164,44.2164,44.2164,5,0
+SIHY.US,D,20230207,000000,44.3972,44.3972,44.3972,44.3972,8,0
+SIHY.US,D,20230208,000000,44.2222,44.23,44.2222,44.23,1202,0
+SIHY.US,D,20230209,000000,44.23,44.23,43.9132,43.9132,211,0
+SIHY.US,D,20230210,000000,43.7703,43.7703,43.7703,43.7703,4,0
+SIHY.US,D,20230213,000000,43.808,43.808,43.808,43.808,3,0
+SIHY.US,D,20230214,000000,43.85,43.8572,43.8405,43.8572,449,0
+SIHY.US,D,20230215,000000,43.7304,43.8453,43.7304,43.8453,139,0
+SIHY.US,D,20230216,000000,43.58,43.65,43.5234,43.5234,9132,0
+SIHY.US,D,20230217,000000,43.622,43.8129,43.622,43.8129,1321,0
+SIHY.US,D,20230221,000000,43.22,43.22,43.0872,43.0872,300,0
+SIHY.US,D,20230222,000000,43.34,43.53,43.3257,43.46,8859,0
+SIHY.US,D,20230223,000000,43.7,43.8304,43.4546,43.7794,15675,0
+SIHY.US,D,20230224,000000,43.4988,43.4988,43.4694,43.4694,2000,0
+SIHY.US,D,20230227,000000,43.68,43.805,43.661,43.7732,4397,0
+SIHY.US,D,20230228,000000,43.6601,43.77,43.66,43.6895,6348,0
+SIHY.US,D,20230301,000000,43.61,43.61,43.43,43.52,6149,0
+SIHY.US,D,20230302,000000,43.26,43.63,43.23,43.63,11861,0
+SIHY.US,D,20230303,000000,43.72,44.02,43.7,43.98,9281,0
+SIHY.US,D,20230306,000000,44.01,44.1094,43.94,43.9712,13860,0
+SIHY.US,D,20230307,000000,43.97,43.97,43.61,43.698,17754,0
+SIHY.US,D,20230308,000000,43.66,43.7003,43.42,43.5322,19995,0
+SIHY.US,D,20230309,000000,43.63,43.775,43.26,43.3316,133749,0
+SIHY.US,D,20230310,000000,43.43,43.58,43.28,43.3089,7207,0
+SIHY.US,D,20230313,000000,43.01,43.6,42.27,42.77,219130,0
+SIHY.US,D,20230314,000000,43.23,43.41,42.77,43.2171,19304,0
+SIHY.US,D,20230315,000000,42.75,43.14,42.75,43.14,16649,0
+SIHY.US,D,20230316,000000,42.975,43.37,42.84,43.3046,23057,0
+SIHY.US,D,20230317,000000,43.17,43.27,42.39,43.02,57650,0
+SIHY.US,D,20230320,000000,42.98,43.06,42.74,42.9115,14908,0
+SIHY.US,D,20230321,000000,43.23,43.38,42.96,43.36,12889,0
+SIHY.US,D,20230322,000000,43.301,43.77,43.22,43.47,16405,0
+SIHY.US,D,20230323,000000,43.51,43.601,42.77,43.235,29322,0
+SIHY.US,D,20230324,000000,43.07,43.16,43.07,43.1,5357,0
+SIHY.US,D,20230327,000000,43.2,43.2,42.96,43.0211,2651,0
+SIHY.US,D,20230328,000000,42.93,42.9917,42.65,42.9917,27215,0
+SIHY.US,D,20230329,000000,43.24,43.47,42.401,43.465,22054,0
+SIHY.US,D,20230330,000000,43.58,43.7837,43.44,43.7837,17602,0
+SIHY.US,D,20230331,000000,43.97,44.2,43.97,44.2,2294,0
+SIHY.US,D,20230403,000000,43.77,43.8769,43.47,43.8769,18653,0
+SIHY.US,D,20230404,000000,43.74,43.7742,43.331,43.7198,14493,0
+SIHY.US,D,20230405,000000,43.68,43.69,43.41,43.4923,24883,0
+SIHY.US,D,20230406,000000,43.6,43.75,43.6,43.69,9251,0
+SIHY.US,D,20230410,000000,43.46,43.68,43.46,43.65,14672,0
+SIHY.US,D,20230411,000000,43.69,43.89,43.65,43.8128,21541,0
+SIHY.US,D,20230412,000000,43.93,43.93,43.7826,43.7826,8155,0
+SIHY.US,D,20230413,000000,44.051,44.11,43.86,44,13622,0
+SIHY.US,D,20230414,000000,43.99,44.08,43.89,43.9556,2067,0
+SIHY.US,D,20230417,000000,43.8711,44.13,43.7705,43.9,22838,0
+SIHY.US,D,20230418,000000,44.069,44.07,43.865,43.9495,7042,0
+SIHY.US,D,20230419,000000,43.52,43.86,43.52,43.806,13515,0
+SIHY.US,D,20230420,000000,43.8084,43.8084,43.67,43.77,8082,0
+SIHY.US,D,20230421,000000,43.79,43.83,43.69,43.83,7745,0
+SIHY.US,D,20230424,000000,43.9999,44.22,43.92,44.0299,29552,0
+SIHY.US,D,20230425,000000,43.98,43.995,43.56,43.9419,11884,0
+SIHY.US,D,20230426,000000,43.821,43.83,43.63,43.8011,112802,0
+SIHY.US,D,20230427,000000,43.81,44.045,43.805,43.94,82498,0
+SIHY.US,D,20230428,000000,44.01,44.14,43.98,44.135,13625,0
+SIHY.US,D,20230501,000000,43.82,43.82,43.42,43.6156,17369,0
+SIHY.US,D,20230502,000000,43.614,43.68,43.56,43.6698,8807,0
+SIHY.US,D,20230503,000000,43.67,43.77,43.541,43.55,39290,0
+SIHY.US,D,20230504,000000,43.46,43.46,43.13,43.43,34700,0
+SIHY.US,D,20230505,000000,43.54,43.69,43.54,43.69,7422,0
+SIHY.US,D,20230508,000000,43.59,43.59,43.46,43.5152,5845,0
+SIHY.US,D,20230509,000000,43.5,43.5,43.37,43.37,4941,0
+SIHY.US,D,20230510,000000,43.61,43.61,43.3623,43.6,20423,0
+SIHY.US,D,20230511,000000,43.46,43.51,43.42,43.48,12591,0
+SIHY.US,D,20230512,000000,43.42,43.49,43.26,43.3403,38365,0
+SIHY.US,D,20230515,000000,43.37,43.39,43.21,43.3503,7304,0
+SIHY.US,D,20230516,000000,43.21,43.22,43.04,43.0443,11433,0
+SIHY.US,D,20230517,000000,43.06,43.285,43.06,43.1961,15521,0
+SIHY.US,D,20230518,000000,43.09,43.2376,43.02,43.2376,23565,0
+SIHY.US,D,20230519,000000,43.33,43.35,42.86,42.88,67902,0
+SIHY.US,D,20230522,000000,43.31,43.45,43.31,43.44,54535,0
+SIHY.US,D,20230523,000000,43.32,43.32,43.1506,43.1714,6405,0
+SIHY.US,D,20230524,000000,42.96,42.985,42.8,42.9551,12933,0
+SIHY.US,D,20230525,000000,42.95,42.95,42.85,42.88,11464,0
+SIHY.US,D,20230526,000000,42.97,43.195,42.97,43.195,2536,0
+SIHY.US,D,20230530,000000,43.42,43.42,43.1525,43.33,77197,0
+SIHY.US,D,20230531,000000,43.265,43.265,43.15,43.24,2693,0
+SIHY.US,D,20230601,000000,42.98,43.1894,42.98,43.1894,2942,0
+SIHY.US,D,20230602,000000,43.34,43.4348,43.33,43.4348,2311,0
+SIHY.US,D,20230605,000000,43.39,43.39,43.15,43.3,34961,0
+SIHY.US,D,20230606,000000,43.3,43.41,43.29,43.41,43164,0
+SIHY.US,D,20230607,000000,43.48,43.49,43.11,43.21,6781,0
+SIHY.US,D,20230608,000000,43.27,43.44,43.27,43.4135,58366,0
+SIHY.US,D,20230609,000000,43.42,43.5,43.42,43.4224,1704,0
+SIHY.US,D,20230612,000000,43.41,43.41,43.275,43.395,12280,0
+SIHY.US,D,20230613,000000,43.46,43.53,43.31,43.34,106281,0
+SIHY.US,D,20230614,000000,43.4743,43.56,43.29,43.395,17404,0
+SIHY.US,D,20230615,000000,43.51,43.66,43.49,43.61,19242,0
+SIHY.US,D,20230616,000000,43.555,43.5799,43.43,43.495,5784,0
+SIHY.US,D,20230620,000000,43.4,43.49,43.39,43.4207,9538,0
+SIHY.US,D,20230621,000000,43.34,43.34,43.2324,43.295,4107,0
+SIHY.US,D,20230622,000000,43.27,43.27,43.11,43.155,24962,0
+SIHY.US,D,20230623,000000,43.12,43.12,43,43.03,4837,0
+SIHY.US,D,20230626,000000,43.06,43.1499,43.06,43.14,18093,0
+SIHY.US,D,20230627,000000,43.21,43.221,43.13,43.2198,7636,0
+SIHY.US,D,20230628,000000,43.29,43.42,43.1601,43.42,4311,0
+SIHY.US,D,20230629,000000,43.23,43.34,43.18,43.3092,3388,0
+SIHY.US,D,20230630,000000,43.54,43.59,43.3,43.49,59452,0
+SIHY.US,D,20230703,000000,43.2,43.2,43.14,43.18,643,0
+SIHY.US,D,20230705,000000,43.14,43.14,43.06,43.0654,2255,0
+SIHY.US,D,20230706,000000,42.79,42.845,42.7,42.8175,3444,0
+SIHY.US,D,20230707,000000,42.7,43.055,42.7,42.8492,690,0
+SIHY.US,D,20230710,000000,42.97,43.065,42.97,43.0497,3409,0
+SIHY.US,D,20230711,000000,43.16,43.2665,43.105,43.2665,5290,0
+SIHY.US,D,20230712,000000,43.53,43.63,43.51,43.62,2539,0
+SIHY.US,D,20230713,000000,43.9,43.9088,43.735,43.9088,6883,0
+SIHY.US,D,20230714,000000,43.705,43.705,43.53,43.53,2228,0
+SIHY.US,D,20230717,000000,43.55,43.664,43.5408,43.6632,2900,0
+SIHY.US,D,20230718,000000,43.62,43.8399,43.62,43.76,14171,0
+SIHY.US,D,20230719,000000,43.84,43.92,43.84,43.84,1454,0
+SIHY.US,D,20230720,000000,43.75,43.75,43.5,43.651,29441,0
+SIHY.US,D,20230721,000000,43.74,43.7909,43.74,43.78,1749,0
+SIHY.US,D,20230724,000000,43.86,43.9,43.6963,43.6986,7266,0
+SIHY.US,D,20230725,000000,43.71,43.75,43.6,43.6,35254,0
+SIHY.US,D,20230726,000000,43.7,43.89,43.7,43.85,6641,0
+SIHY.US,D,20230727,000000,44.03,44.03,43.53,43.5412,3821,0
+SIHY.US,D,20230728,000000,43.8,43.8,43.73,43.7932,2149,0
+SIHY.US,D,20230731,000000,43.84,43.9255,43.84,43.9255,3547,0
+SIHY.US,D,20230801,000000,43.5,43.5,43.37,43.41,17329,0
+SIHY.US,D,20230802,000000,43.21,43.28,43.19,43.27,2529,0
+SIHY.US,D,20230803,000000,43.145,43.23,43.13,43.21,2527,0
+SIHY.US,D,20230804,000000,43.425,43.56,43.4,43.4,5935,0
+SIHY.US,D,20230807,000000,43.49,43.58,43.395,43.58,5891,0
+SIHY.US,D,20230808,000000,43.5,43.6078,43.49,43.6078,2785,0
+SIHY.US,D,20230809,000000,43.5799,43.6999,43.53,43.66,13630,0
+SIHY.US,D,20230810,000000,43.78,43.84,43.56,43.58,6507,0
+SIHY.US,D,20230811,000000,43.46,43.52,43.46,43.51,3620,0
+SIHY.US,D,20230814,000000,43.49,43.58,43.47,43.48,14864,0
+SIHY.US,D,20230815,000000,43.5,43.51,43.415,43.415,2434,0
+SIHY.US,D,20230816,000000,43.46,43.52,43.2741,43.2741,10350,0
+SIHY.US,D,20230817,000000,43.13,43.13,43.01,43.0197,1423,0
+SIHY.US,D,20230818,000000,43.06,43.245,43.05,43.105,8931,0
+SIHY.US,D,20230821,000000,43.06,43.12,43.01,43.12,1150,0
+SIHY.US,D,20230822,000000,43.25,43.25,43.14,43.17,3659,0
+SIHY.US,D,20230823,000000,43.29,43.5399,43.29,43.5192,7706,0
+SIHY.US,D,20230824,000000,43.52,43.52,43.26,43.2637,12984,0
+SIHY.US,D,20230825,000000,43.4,43.52,43.34,43.485,4853,0
+SIHY.US,D,20230828,000000,43.52,43.66,43.52,43.66,3438,0
+SIHY.US,D,20230829,000000,43.66,43.9005,43.65,43.9005,25667,0
+SIHY.US,D,20230830,000000,43.88,43.9599,43.83,43.925,2759,0
+SIHY.US,D,20230831,000000,43.95,45.93,43.92,43.9772,36112,0
+SIHY.US,D,20230901,000000,43.88,43.88,43.68,43.7,2261,0
+SIHY.US,D,20230905,000000,43.69,43.69,43.4,43.4,2181,0
+SIHY.US,D,20230906,000000,43.42,43.46,43.33,43.35,3345,0
+SIHY.US,D,20230907,000000,43.41,43.445,43.386,43.445,1466,0
+SIHY.US,D,20230908,000000,43.64,43.64,43.44,43.49,7680,0
+SIHY.US,D,20230911,000000,43.4,43.48,43.4,43.46,2719,0
+SIHY.US,D,20230912,000000,43.44,43.51,43.44,43.4883,3141,0
+SIHY.US,D,20230913,000000,43.585,43.605,43.52,43.52,1568,0
+SIHY.US,D,20230914,000000,43.68,43.7,43.58,43.625,5862,0
+SIHY.US,D,20230915,000000,43.51,43.59,43.51,43.5458,1610,0
+SIHY.US,D,20230918,000000,43.47,43.57,43.47,43.545,5326,0
+SIHY.US,D,20230919,000000,43.47,43.54,43.44,43.46,1767,0
+SIHY.US,D,20230920,000000,43.61,43.61,43.4756,43.4756,1387,0
+SIHY.US,D,20230921,000000,43.285,43.285,43.2189,43.2189,893,0
+SIHY.US,D,20230922,000000,43.22,43.3642,43.1801,43.21,9780,0
+SIHY.US,D,20230925,000000,43.12,43.175,43.12,43.1527,3041,0
+SIHY.US,D,20230926,000000,43.11,43.11,42.88,42.94,7615,0
+SIHY.US,D,20230927,000000,42.98,42.98,42.83,42.83,4873,0
+SIHY.US,D,20230928,000000,42.92,42.9863,42.92,42.9863,637,0
+SIHY.US,D,20230929,000000,42.9434,42.9434,42.9434,42.9434,79,0
+SIHY.US,D,20231002,000000,42.53,42.55,42.42,42.42,2183,0
+SIHY.US,D,20231003,000000,42.21,42.21,42.025,42.0388,1100,0
+SIHY.US,D,20231004,000000,42.09,42.37,42.085,42.2683,46858,0
+SIHY.US,D,20231005,000000,42.14,42.35,42.14,42.32,3418,0
+SIHY.US,D,20231006,000000,42.139,42.43,42.139,42.43,3258,0
+SIHY.US,D,20231009,000000,42.53,42.724,42.47,42.724,2183,0
+SIHY.US,D,20231010,000000,42.5541,42.719,42.5541,42.719,830,0
+SIHY.US,D,20231011,000000,42.73,42.73,42.65,42.65,1040,0
+SIHY.US,D,20231012,000000,42.64,42.64,42.41,42.475,817,0
+SIHY.US,D,20231013,000000,42.5401,42.5401,42.4109,42.45,577,0
+SIHY.US,D,20231016,000000,42.51,42.51,42.4201,42.465,3172,0
+SIHY.US,D,20231017,000000,42.35,42.371,42.21,42.27,1527,0
+SIHY.US,D,20231018,000000,42.15,42.1998,42.1148,42.14,2044,0
+SIHY.US,D,20231019,000000,42.07,42.11,41.9451,41.9451,1097,0
+SIHY.US,D,20231020,000000,41.96,42.0404,41.96,42.0404,389,0
+SIHY.US,D,20231023,000000,42.275,42.275,42.22,42.22,814,0
+SIHY.US,D,20231024,000000,42.2401,42.41,42.2401,42.41,4233,0
+SIHY.US,D,20231025,000000,42.2419,42.2419,42.14,42.155,558,0
+SIHY.US,D,20231026,000000,42.2,42.32,42.19,42.32,607,0
+SIHY.US,D,20231027,000000,42.19,42.22,42.18,42.22,1607,0
+SIHY.US,D,20231030,000000,42.23,42.31,42.23,42.31,470,0
+SIHY.US,D,20231031,000000,42.46,42.62,42.46,42.4742,514,0
+SIHY.US,D,20231101,000000,42.36,42.6048,42.36,42.6048,1527,0
+SIHY.US,D,20231102,000000,42.82,43.19,42.82,43.19,6526,0
+SIHY.US,D,20231103,000000,43.39,43.59,43.355,43.575,9843,0
+SIHY.US,D,20231106,000000,43.54,43.56,43.3125,43.3125,8198,0
+SIHY.US,D,20231107,000000,43.3388,43.41,43.31,43.4,15116,0
+SIHY.US,D,20231108,000000,43.34,43.34,43.34,43.34,58,0
+SIHY.US,D,20231109,000000,43.3,43.35,43.115,43.115,47367,0
+SIHY.US,D,20231110,000000,43.17,43.3331,43.17,43.3331,19884,0
+SIHY.US,D,20231113,000000,43.25,43.34,43.25,43.2903,2437,0
+SIHY.US,D,20231114,000000,43.8,43.91,43.66,43.81,75968,0
+SIHY.US,D,20231115,000000,43.705,43.705,43.57,43.61,14830,0
+SIHY.US,D,20231116,000000,43.59,43.665,43.55,43.6,6062,0
+SIHY.US,D,20231117,000000,43.65,43.7047,43.6098,43.7047,14505,0
+SIHY.US,D,20231120,000000,43.76,43.79,43.67,43.79,3841,0
+SIHY.US,D,20231121,000000,43.78,43.82,43.74,43.7716,22814,0
+SIHY.US,D,20231122,000000,43.75,43.8781,43.75,43.8781,796,0
+SIHY.US,D,20231124,000000,43.8274,43.8274,43.8274,43.8274,31,0
+SIHY.US,D,20231127,000000,43.8914,43.8914,43.8914,43.8914,27,0
+SIHY.US,D,20231128,000000,43.95,44,43.9,44,1670,0
+SIHY.US,D,20231129,000000,44.13,44.2752,44.13,44.21,1151,0
+SIHY.US,D,20231130,000000,44.05,44.1955,44.05,44.1955,1419,0
+SIHY.US,D,20231201,000000,44.273,44.273,44.2695,44.2695,465,0
+SIHY.US,D,20231204,000000,44.18,44.2999,44.13,44.2371,5090,0
+SIHY.US,D,20231205,000000,44.3,44.34,44.2,44.3116,3455,0
+SIHY.US,D,20231206,000000,44.49,44.49,44.33,44.3351,2055,0
+SIHY.US,D,20231207,000000,44.44,44.55,44.42,44.47,13513,0
+SIHY.US,D,20231208,000000,44.22,44.41,44.22,44.39,16788,0
+SIHY.US,D,20231211,000000,44.35,44.35,44.3,44.3004,1208,0
+SIHY.US,D,20231212,000000,44.37,44.59,44.315,44.5151,14898,0
+SIHY.US,D,20231213,000000,44.5503,45.11,44.5503,45.0564,1580,0
+SIHY.US,D,20231214,000000,45.32,45.5093,45.21,45.21,5737,0
+SIHY.US,D,20231215,000000,45.27,45.31,45.14,45.2037,6539,0
+SIHY.US,D,20231218,000000,45.15,45.2141,45.1124,45.2141,57211,0
+SIHY.US,D,20231219,000000,45.34,45.47,45.34,45.44,3894,0
+SIHY.US,D,20231220,000000,45.6,45.6,45.3772,45.3772,1913,0
+SIHY.US,D,20231221,000000,45.14,45.26,45.05,45.15,1985,0
+SIHY.US,D,20231222,000000,45.24,45.25,45.13,45.175,3312,0
+SIHY.US,D,20231226,000000,45.27,45.32,45.2,45.2659,2111,0
+SIHY.US,D,20231227,000000,45.32,45.435,45.24,45.435,2139,0
+SIHY.US,D,20231228,000000,45.39,45.4,45.26,45.35,5153,0
+SIHY.US,D,20231229,000000,45.4299,45.4299,45.24,45.2418,3978,0
+SIHY.US,D,20240102,000000,45.25,45.25,45.0328,45.0328,5060,0
+SIHY.US,D,20240103,000000,44.67,44.935,44.67,44.935,865,0
+SIHY.US,D,20240104,000000,44.86,44.87,44.7558,44.7558,1557,0
+SIHY.US,D,20240105,000000,44.9,44.9,44.88,44.88,1123,0
+SIHY.US,D,20240108,000000,44.96,45.06,44.96,45.04,2726,0
+SIHY.US,D,20240109,000000,44.98,45.22,44.98,45.1817,4121,0
+SIHY.US,D,20240110,000000,45.265,45.35,45.1005,45.21,11421,0
+SIHY.US,D,20240111,000000,45.4,45.47,45.32,45.432,4704,0
+SIHY.US,D,20240112,000000,45.56,45.56,45.44,45.5119,2337,0
+SIHY.US,D,20240116,000000,45.45,45.45,45.235,45.261,3047,0
+SIHY.US,D,20240117,000000,45.11,45.2,45.0901,45.0977,15428,0
+SIHY.US,D,20240118,000000,45.1114,45.135,45.08,45.1276,2400,0
+SIHY.US,D,20240119,000000,45.08,45.1302,44.9902,45.13,2386,0
+SIHY.US,D,20240122,000000,45.3,45.3,45.228,45.228,881,0
+SIHY.US,D,20240123,000000,45.16,45.22,45.16,45.16,2638,0
+SIHY.US,D,20240124,000000,45.34,45.41,45.25,45.26,23341,0
+SIHY.US,D,20240125,000000,45.37,45.54,45.37,45.54,8248,0
+SIHY.US,D,20240126,000000,45.58,45.58,45.5296,45.5296,5492,0
+SIHY.US,D,20240129,000000,45.55,45.65,45.53,45.65,9416,0
+SIHY.US,D,20240130,000000,45.528,45.528,45.46,45.46,524,0
+SIHY.US,D,20240131,000000,45.68,45.68,45.4558,45.4558,6340,0
+SIHY.US,D,20240201,000000,45.37,45.49,45.2403,45.34,8417,0
+SIHY.US,D,20240202,000000,45.16,45.3,45.14,45.14,36104,0
+SIHY.US,D,20240205,000000,45,45.04,44.86,45.0008,2162,0
+SIHY.US,D,20240206,000000,44.95,45.214,44.95,45.15,3198,0
+SIHY.US,D,20240207,000000,45.2,45.25,45.16,45.21,9817,0
+SIHY.US,D,20240208,000000,45.19,45.21,45.1119,45.1901,4017,0
+SIHY.US,D,20240209,000000,45.08,45.3,45.08,45.2155,5597,0
+SIHY.US,D,20240212,000000,45.14,45.14,45.1123,45.1123,509,0
+SIHY.US,D,20240213,000000,44.93,44.93,44.8175,44.8175,856,0
+SIHY.US,D,20240214,000000,44.9853,44.9853,44.9853,44.9853,372,0
+SIHY.US,D,20240215,000000,45.11,45.22,45.04,45.1113,2591,0
+SIHY.US,D,20240216,000000,44.996,45,44.94,44.968,1624,0
+SIHY.US,D,20240220,000000,44.93,45.0807,44.93,45.0807,5192,0
+SIHY.US,D,20240221,000000,45.1198,45.1198,44.87,44.9805,1916,0
+SIHY.US,D,20240222,000000,45.11,45.24,45.1,45.2065,9910,0
+SIHY.US,D,20240223,000000,45.31,45.32,45.22,45.22,2852,0
+SIHY.US,D,20240226,000000,45.14,45.14,45.0811,45.0811,4039,0
+SIHY.US,D,20240227,000000,45.1,45.1,44.9311,45.0567,1461,0
+SIHY.US,D,20240228,000000,44.94,45.212,44.94,45.097,7668,0
+SIHY.US,D,20240229,000000,45.11,45.11,45,45.0597,1729,0
+SIHY.US,D,20240301,000000,44.994,44.9943,44.994,44.9943,623,0
+SIHY.US,D,20240304,000000,45.06,45.06,44.89,44.9255,10436,0
+SIHY.US,D,20240305,000000,45.11,45.11,44.9,44.9835,1490,0
+SIHY.US,D,20240306,000000,44.98,45.09,44.98,44.98,3792,0
+SIHY.US,D,20240307,000000,45.06,45.14,45.01,45.08,8101,0
+SIHY.US,D,20240308,000000,45.175,45.18,45.12,45.1548,3683,0
+SIHY.US,D,20240311,000000,45.0887,45.22,45.02,45.1699,2743,0
+SIHY.US,D,20240312,000000,45.17,45.19,45.1,45.1598,2635,0
+SIHY.US,D,20240313,000000,45.2395,45.2395,45.1994,45.1994,1664,0
+SIHY.US,D,20240314,000000,45.03,45.0632,44.9,44.938,5837,0
+SIHY.US,D,20240315,000000,44.81,44.95,44.81,44.9288,2122,0
+SIHY.US,D,20240318,000000,44.96,44.9747,44.9,44.94,4531,0
+SIHY.US,D,20240319,000000,45.17,45.2053,45.1298,45.2053,1338,0
+SIHY.US,D,20240320,000000,45.15,45.47,45.15,45.47,1066,0
+SIHY.US,D,20240321,000000,45.42,45.4912,45.41,45.4912,1685,0
+SIHY.US,D,20240322,000000,45.55,45.55,45.43,45.4479,22522,0
+SIHY.US,D,20240325,000000,45.34,45.5,45.33,45.5,19553,0
+SIHY.US,D,20240326,000000,45.41,45.45,45.3877,45.3877,1373,0
+SIHY.US,D,20240327,000000,45.35,45.5591,45.32,45.5591,5212,0
+SIHY.US,D,20240328,000000,45.52,45.52,45.4501,45.515,1510,0
+SIHY.US,D,20240401,000000,44.9,44.961,44.9,44.961,530,0
+SIHY.US,D,20240402,000000,44.8425,44.92,44.8425,44.92,1317,0
+SIHY.US,D,20240403,000000,44.91,44.99,44.79,44.9044,2601,0
+SIHY.US,D,20240404,000000,45.05,45.05,44.8317,44.91,7365,0
+SIHY.US,D,20240405,000000,44.89,44.89,44.8,44.84,626,0
+SIHY.US,D,20240408,000000,44.78,45,44.78,44.9443,4592,0
+SIHY.US,D,20240409,000000,45.03,45.14,45.0081,45.085,3929,0
+SIHY.US,D,20240410,000000,44.7,44.7018,44.621,44.7018,4025,0
+SIHY.US,D,20240411,000000,44.6,44.65,44.6,44.6446,749,0
+SIHY.US,D,20240412,000000,44.57,44.67,44.501,44.6289,8158,0
+SIHY.US,D,20240415,000000,44.65,44.65,44.3,44.3907,28249,0
+SIHY.US,D,20240416,000000,44.32,44.32,44.31,44.31,10286,0
+SIHY.US,D,20240417,000000,44.26,44.43,44.26,44.4,20044,0
+SIHY.US,D,20240418,000000,44.37,44.37,44.21,44.3366,6110,0
+SIHY.US,D,20240419,000000,44.35,44.45,44.35,44.45,1483,0
+SIHY.US,D,20240422,000000,44.41,44.57,44.41,44.48,113576,0
+SIHY.US,D,20240423,000000,44.56,44.68,44.56,44.65,25015,0
+SIHY.US,D,20240424,000000,44.77,44.77,44.58,44.6,21700,0
+SIHY.US,D,20240425,000000,44.3401,44.52,44.3401,44.47,4904,0
+SIHY.US,D,20240426,000000,44.6995,44.71,44.63,44.66,11034,0
+SIHY.US,D,20240429,000000,44.71,44.82,44.71,44.82,7318,0
+SIHY.US,D,20240430,000000,44.63,44.73,44.5994,44.5994,12615,0
+SIHY.US,D,20240501,000000,44.3,44.49,44.3,44.4471,6492,0
+SIHY.US,D,20240502,000000,44.5189,44.593,44.5,44.593,4219,0
+SIHY.US,D,20240503,000000,44.9,44.93,44.72,44.784,40786,0
+SIHY.US,D,20240506,000000,44.94,44.95,44.82,44.82,20317,0
+SIHY.US,D,20240507,000000,44.88,44.97,44.88,44.96,12805,0
+SIHY.US,D,20240508,000000,44.8899,44.89,44.8899,44.89,495,0
+SIHY.US,D,20240509,000000,44.875,44.91,44.8,44.8949,10134,0
+SIHY.US,D,20240510,000000,44.77,44.86,44.72,44.8348,3688,0
+SIHY.US,D,20240513,000000,44.845,44.8899,44.78,44.85,13896,0
+SIHY.US,D,20240514,000000,44.89,44.98,44.89,44.9557,1532,0
+SIHY.US,D,20240515,000000,45.0691,45.2,45.0691,45.1794,3939,0
+SIHY.US,D,20240516,000000,45.14,45.22,45.14,45.1612,4141,0
+SIHY.US,D,20240517,000000,45.08,45.12,45.08,45.0961,5738,0
+SIHY.US,D,20240520,000000,45.12,45.16,45.12,45.1268,1380,0
+SIHY.US,D,20240521,000000,45.2,45.39,45.165,45.2748,37981,0
+SIHY.US,D,20240522,000000,45.23,45.26,45.15,45.15,6534,0
+SIHY.US,D,20240523,000000,45.08,45.1086,44.93,45.0342,3651,0
+SIHY.US,D,20240524,000000,45.21,45.22,45.17,45.18,8765,0
+SIHY.US,D,20240528,000000,45.12,45.17,44.93,44.93,7636,0
+SIHY.US,D,20240529,000000,44.85,44.95,44.85,44.8568,427,0
+SIHY.US,D,20240530,000000,45.04,45.04,44.985,44.9859,2316,0
+SIHY.US,D,20240531,000000,45.07,45.16,45.03,45.15,8926,0
+SIHY.US,D,20240603,000000,44.89,44.96,44.79,44.9582,7567,0
+SIHY.US,D,20240604,000000,44.9091,44.9689,44.8601,44.8988,2367,0
+SIHY.US,D,20240605,000000,45.02,45.11,45.02,45.06,5650,0
+SIHY.US,D,20240606,000000,45.03,45.05,44.97,45.0155,3285,0
+SIHY.US,D,20240607,000000,44.8352,44.93,44.8352,44.93,947,0
+SIHY.US,D,20240610,000000,44.805,44.96,44.805,44.9565,3206,0
+SIHY.US,D,20240611,000000,44.88,44.9825,44.88,44.9825,1302,0
+SIHY.US,D,20240612,000000,45.32,45.32,45.2,45.2,1006,0
+SIHY.US,D,20240613,000000,45.23,45.23,45.0708,45.142,22121,0
+SIHY.US,D,20240614,000000,45,45,44.92,44.9622,6640,0
+SIHY.US,D,20240617,000000,44.98,45.1,44.98,45.0649,2401,0
+SIHY.US,D,20240618,000000,45.0701,45.1891,45.0701,45.1891,684,0
+SIHY.US,D,20240620,000000,45.15,45.1601,45.0801,45.1601,27258,0
+SIHY.US,D,20240621,000000,45.19,45.3001,45.18,45.2552,14130,0
+SIHY.US,D,20240624,000000,45.31,45.32,45.15,45.15,15952,0
+SIHY.US,D,20240625,000000,45.19,45.2431,45.19,45.2431,684,0
+SIHY.US,D,20240626,000000,45.09,45.179,45.08,45.1553,3246,0
+SIHY.US,D,20240627,000000,45.1893,45.1893,45.1102,45.1613,5105,0
+SIHY.US,D,20240628,000000,45.16,45.24,45.116,45.116,845,0
+SIHY.US,D,20240701,000000,44.93,44.93,44.824,44.87,6056,0
+SIHY.US,D,20240702,000000,44.84,44.9551,44.84,44.9551,939,0
+SIHY.US,D,20240703,000000,45.03,45.12,45.03,45.1017,2823,0
+SIHY.US,D,20240705,000000,45.13,45.265,45.13,45.2389,20104,0
+SIHY.US,D,20240708,000000,45.155,45.26,45.12,45.25,3063,0
+SIHY.US,D,20240709,000000,45.104,45.1796,45.104,45.1796,442,0
+SIHY.US,D,20240710,000000,45.2237,45.3711,45.2237,45.3195,7589,0
+SIHY.US,D,20240711,000000,45.44,45.5,45.43,45.43,1632,0
+SIHY.US,D,20240712,000000,45.4718,45.561,45.4718,45.561,675,0
+SIHY.US,D,20240715,000000,45.58,45.61,45.5,45.5561,2610,0
+SIHY.US,D,20240716,000000,45.6,45.8102,45.6,45.8102,1817,0
+SIHY.US,D,20240717,000000,45.6,45.7007,45.6,45.7007,3284,0
+SIHY.US,D,20240718,000000,45.61,45.66,45.6,45.61,2542,0
+SIHY.US,D,20240719,000000,45.6,45.626,45.6,45.626,2302,0
+SIHY.US,D,20240722,000000,45.66,45.69,45.66,45.69,653,0
+SIHY.US,D,20240723,000000,45.66,45.775,45.66,45.7601,1402,0
+SIHY.US,D,20240724,000000,45.65,45.7137,45.6,45.64,3690,0
+SIHY.US,D,20240725,000000,45.6,45.7091,45.6,45.6,3836,0
+SIHY.US,D,20240726,000000,45.675,45.694,45.6551,45.6724,2548,0
+SIHY.US,D,20240729,000000,45.6,45.73,45.6,45.6515,38024,0
+SIHY.US,D,20240730,000000,45.69,45.69,45.6,45.6513,3614,0
+SIHY.US,D,20240731,000000,45.68,45.93,45.68,45.8885,12376,0
+SIHY.US,D,20240801,000000,45.69,45.69,45.48,45.5825,4207,0
+SIHY.US,D,20240802,000000,45.39,45.48,45.32,45.4699,1641,0
+SIHY.US,D,20240805,000000,44.8,45.23,44.8,45.08,3768,0
+SIHY.US,D,20240806,000000,45.31,45.4599,45.1664,45.2778,3621,0
+SIHY.US,D,20240807,000000,45.53,45.53,45.29,45.34,1575,0
+SIHY.US,D,20240808,000000,45.5201,45.5201,45.41,45.5011,677,0
+SIHY.US,D,20240809,000000,45.58,45.58,45.4886,45.4886,410,0
+SIHY.US,D,20240812,000000,45.49,45.49,45.34,45.4008,1337,0
+SIHY.US,D,20240813,000000,45.59,45.6596,45.59,45.6596,406,0
+SIHY.US,D,20240814,000000,45.7199,45.9376,45.6,45.77,5699,0
+SIHY.US,D,20240815,000000,45.731,45.89,45.73,45.8753,3798,0
+SIHY.US,D,20240816,000000,45.99,46.03,45.91,46.0074,9648,0
+SIHY.US,D,20240819,000000,46.03,46.06,46.03,46.06,1593,0
+SIHY.US,D,20240820,000000,45.92,46.005,45.92,46.005,328,0
+SIHY.US,D,20240821,000000,46.14,46.16,46.14,46.16,768,0
+SIHY.US,D,20240822,000000,46.06,46.1129,46.06,46.1129,860,0
+SIHY.US,D,20240823,000000,46.34,46.375,46.275,46.375,1949,0
+SIHY.US,D,20240826,000000,46.2775,46.2775,46.2775,46.2775,291,0
+SIHY.US,D,20240827,000000,46.201,46.3887,46.201,46.335,3640,0
+SIHY.US,D,20240828,000000,46.2301,46.36,46.2301,46.2821,1353,0
+SIHY.US,D,20240829,000000,46.31,46.32,46.25,46.2568,4878,0
+SIHY.US,D,20240830,000000,46.37,46.37,46.283,46.283,7693,0
+SIHY.US,D,20240903,000000,45.93,45.93,45.78,45.8307,1932,0
+SIHY.US,D,20240904,000000,46.07,46.07,46.02,46.0437,875,0
+SIHY.US,D,20240905,000000,46.12,46.28,46.0704,46.2163,3962,0
+SIHY.US,D,20240906,000000,46.23,46.41,46.0207,46.135,2696,0
+SIHY.US,D,20240909,000000,46.115,46.23,46.115,46.18,2255,0
+SIHY.US,D,20240910,000000,46.12,46.165,45.91,46.0448,1745,0
+SIHY.US,D,20240911,000000,46.022,46.1342,46.022,46.1342,1844,0
+SIHY.US,D,20240912,000000,46.03,46.1899,45.97,46.116,5942,0
+SIHY.US,D,20240913,000000,46.23,46.285,46.23,46.28,20312,0
+SIHY.US,D,20240916,000000,46.35,46.37,46.1401,46.2823,3049,0
+SIHY.US,D,20240917,000000,46.36,46.39,46.36,46.39,1685,0
+SIHY.US,D,20240918,000000,46.41,46.4599,46.39,46.4537,1953,0
+SIHY.US,D,20240919,000000,46.65,46.6999,46.57,46.5873,4683,0
+SIHY.US,D,20240920,000000,46.49,46.6,46.49,46.5815,1945,0
+SIHY.US,D,20240923,000000,46.57,46.6094,46.31,46.475,9708,0
+SIHY.US,D,20240924,000000,46.475,46.57,46.46,46.4982,1986,0
+SIHY.US,D,20240925,000000,46.43,46.52,46.31,46.424,4285,0
+SIHY.US,D,20240926,000000,46.51,46.51,46.5099,46.51,717,0
+SIHY.US,D,20240927,000000,46.59,46.61,46.545,46.57,1522,0
+SIHY.US,D,20240930,000000,46.66,46.69,46.59,46.6661,3090,0
+SIHY.US,D,20241001,000000,46.43,46.54,46.35,46.408,2962,0
+SIHY.US,D,20241002,000000,46.38,46.42,46.314,46.4,2932,0
+SIHY.US,D,20241003,000000,46.33,46.44,46.33,46.3876,4788,0
+SIHY.US,D,20241004,000000,46.36,46.45,46.2665,46.3171,3264,0
+SIHY.US,D,20241007,000000,46.16,46.17,46.09,46.09,2529,0
+SIHY.US,D,20241008,000000,46.14,46.1871,46.11,46.1871,2864,0
+SIHY.US,D,20241009,000000,46.18,46.4199,46.1407,46.2017,15408,0
+SIHY.US,D,20241010,000000,46.13,46.35,46,46.14,33113,0
+SIHY.US,D,20241011,000000,46.18,46.45,46.11,46.28,61846,0
+SIHY.US,D,20241014,000000,46.21,46.3599,46.11,46.27,12645,0
+SIHY.US,D,20241015,000000,46.3,46.34,46.21,46.21,38021,0
+SIHY.US,D,20241016,000000,46.32,46.3599,46.23,46.35,8317,0
+SIHY.US,D,20241017,000000,46.33,46.33,46.235,46.25,91573,0
+SIHY.US,D,20241018,000000,46.31,46.4903,46.3,46.3735,7417,0
+SIHY.US,D,20241021,000000,46.29,46.31,46.144,46.195,1625,0
+SIHY.US,D,20241022,000000,46.16,46.18,46.04,46.11,46161,0
+SIHY.US,D,20241023,000000,46.06,46.07,45.96,45.96,27430,0
+SIHY.US,D,20241024,000000,46,46.21,46,46.0749,59569,0
+SIHY.US,D,20241025,000000,46.14,46.145,46.011,46.011,1413,0
+SIHY.US,D,20241028,000000,46.09,46.19,45.95,46.19,30891,0
+SIHY.US,D,20241029,000000,46.03,46.179,45.95,46.1327,5539,0
+SIHY.US,D,20241030,000000,46.1458,46.18,46.04,46.04,12080,0
+SIHY.US,D,20241031,000000,46.04,46.04,45.921,45.921,9385,0
+SIHY.US,D,20241101,000000,46.13,46.13,45.9887,45.99,1200,0
+SIHY.US,D,20241104,000000,45.7762,46.02,45.76,46.02,4863,0
+SIHY.US,D,20241105,000000,45.8,45.86,45.72,45.84,2918,0
+SIHY.US,D,20241106,000000,45.82,46.01,45.82,45.9777,39293,0
+SIHY.US,D,20241107,000000,46.02,46.3099,46.02,46.25,7182,0
+SIHY.US,D,20241108,000000,46.38,46.4091,46.27,46.4,11800,0
+SIHY.US,D,20241111,000000,46.37,46.48,46.3101,46.3601,44924,0
+SIHY.US,D,20241112,000000,46.2,46.39,46.05,46.12,16241,0
+SIHY.US,D,20241113,000000,46.24,46.34,46.1001,46.1654,8623,0
+SIHY.US,D,20241114,000000,46.22,46.23,46.06,46.0692,14292,0
+SIHY.US,D,20241115,000000,46.01,46.06,45.87,46.0391,34223,0
+SIHY.US,D,20241118,000000,46.01,46.1199,46,46.0702,2851,0
+SIHY.US,D,20241119,000000,46.11,46.31,46.09,46.17,11896,0
+SIHY.US,D,20241120,000000,46.115,46.29,46.115,46.2,29631,0
+SIHY.US,D,20241121,000000,46.1691,46.3999,46,46.1839,23155,0
+SIHY.US,D,20241122,000000,46.1825,46.26,46.08,46.09,17548,0
+SIHY.US,D,20241125,000000,46.36,46.48,46.29,46.36,11163,0
+SIHY.US,D,20241126,000000,46.29,46.35,46.254,46.28,992,0
+SIHY.US,D,20241127,000000,46.34,46.52,46.3,46.42,20418,0
+SIHY.US,D,20241129,000000,46.54,46.55,46.41,46.5185,12638,0
+SIHY.US,D,20241202,000000,46.19,46.49,46.185,46.49,8954,0
+SIHY.US,D,20241203,000000,46.2,46.3185,46.1968,46.2287,10548,0
+SIHY.US,D,20241204,000000,46.26,46.42,46.24,46.3335,7200,0
+SIHY.US,D,20241205,000000,46.34,46.51,46.24,46.27,18262,0
+SIHY.US,D,20241206,000000,46.44,46.59,46.29,46.36,19300,0
+SIHY.US,D,20241209,000000,46.42,46.59,46.28,46.325,11520,0
+SIHY.US,D,20241210,000000,46.33,46.49,46.25,46.315,9955,0
+SIHY.US,D,20241211,000000,46.36,46.505,46.3,46.325,3595,0
+SIHY.US,D,20241212,000000,46.275,46.64,46.191,46.25,8241,0
+SIHY.US,D,20241213,000000,46.21,46.47,46.091,46.091,4208,0
+SIHY.US,D,20241216,000000,46.17,46.42,46.11,46.4,6261,0
+SIHY.US,D,20241217,000000,46.1582,46.3038,46.08,46.1317,5555,0
+SIHY.US,D,20241218,000000,46.13,46.28,45.6,45.6,12202,0
+SIHY.US,D,20241219,000000,45.7981,45.7981,45.5722,45.5722,6948,0
+SIHY.US,D,20241220,000000,45.21,45.6,45.21,45.48,13508,0
+SIHY.US,D,20241223,000000,45.51,45.57,45.4247,45.4397,4737,0
+SIHY.US,D,20241224,000000,45.52,45.59,45.52,45.5205,3141,0
+SIHY.US,D,20241226,000000,45.52,45.76,45.5,45.6894,14439,0
+SIHY.US,D,20241227,000000,45.64,45.6591,45.52,45.62,5782,0
+SIHY.US,D,20241230,000000,45.57,45.66,45.5,45.6237,6181,0
+SIHY.US,D,20241231,000000,45.686,45.71,45.51,45.5866,3216,0
+SIHY.US,D,20250102,000000,45.6995,45.89,45.6537,45.72,7612,0
+SIHY.US,D,20250103,000000,45.87,45.95,45.83,45.83,2431,0
+SIHY.US,D,20250106,000000,45.88,45.98,45.8,45.8608,31974,0
+SIHY.US,D,20250107,000000,45.9,46.11,45.6501,45.66,4204,0
+SIHY.US,D,20250108,000000,45.67,45.86,45.6,45.7,28564,0
+SIHY.US,D,20250110,000000,45.57,45.93,45.44,45.55,17550,0
+SIHY.US,D,20250113,000000,45.4,45.57,45.31,45.4,118085,0
+SIHY.US,D,20250114,000000,45.41,45.58,45.38,45.4416,11746,0
+SIHY.US,D,20250115,000000,45.76,45.96,45.6,45.85,87968,0
+SIHY.US,D,20250116,000000,45.85,45.919,45.76,45.8898,178774,0
+SIHY.US,D,20250117,000000,45.93,46.158,45.9,45.9,12873,0
+SIHY.US,D,20250121,000000,46.08,46.38,46.02,46.08,43547,0
+SIHY.US,D,20250122,000000,46.13,46.4,46.03,46.13,13387,0
+SIHY.US,D,20250123,000000,46.01,46.38,46,46.06,207743,0
+SIHY.US,D,20250124,000000,46.1,46.37,46.1,46.13,70987,0
+SIHY.US,D,20250127,000000,46.09,46.3,46.09,46.18,38973,0
+SIHY.US,D,20250128,000000,46.16,46.32,46.115,46.3,34673,0
+SIHY.US,D,20250129,000000,46.17,46.23,46.0806,46.2,10678,0
+SIHY.US,D,20250130,000000,46.18,46.38,46.18,46.38,43185,0
+SIHY.US,D,20250131,000000,46.28,46.37,46.1638,46.3,70002,0
+SIHY.US,D,20250203,000000,45.72,46.02,45.15,45.8,282058,0
+SIHY.US,D,20250204,000000,45.81,45.9392,45.8,45.89,15607,0
+SIHY.US,D,20250205,000000,46.03,46.11,45.99,46.11,11983,0
+SIHY.US,D,20250206,000000,46.06,46.09,45.9309,45.95,5505,0
+SIHY.US,D,20250207,000000,45.9,45.9,45.8107,45.89,13038,0
+SIHY.US,D,20250210,000000,45.97,46.01,45.89,45.98,14394,0
+SIHY.US,D,20250211,000000,45.92,46.08,45.83,45.8858,8511,0
+SIHY.US,D,20250212,000000,45.69,45.8,45.69,45.8,13536,0
+SIHY.US,D,20250213,000000,45.855,46.19,45.8501,46,12950,0
+SIHY.US,D,20250214,000000,46.0811,46.1,45.99,45.99,7865,0
+SIHY.US,D,20250218,000000,45.9773,46.02,45.8801,45.97,8955,0
+SIHY.US,D,20250219,000000,46,46.05,45.86,45.955,37902,0
+SIHY.US,D,20250220,000000,46.02,46.05,45.94,46.05,35342,0
+SIHY.US,D,20250221,000000,46.1192,46.1192,45.93,45.95,21969,0
+SIHY.US,D,20250224,000000,45.87,45.9899,45.86,45.9607,9243,0
+SIHY.US,D,20250225,000000,45.96,46.0193,45.795,45.81,27127,0
+SIHY.US,D,20250226,000000,46.02,46.08,45.92,46.06,10976,0
+SIHY.US,D,20250227,000000,46.105,46.14,45.86,45.86,87674,0
+SIHY.US,D,20250228,000000,46.02,46.11,45.91,46.09,9093,0
+SIHY.US,D,20250303,000000,45.699,45.699,45.5159,45.5485,8868,0
+SIHY.US,D,20250304,000000,45.5401,45.61,45.4401,45.5883,6384,0
+SIHY.US,D,20250305,000000,45.6244,45.77,45.51,45.5799,43574,0
+SIHY.US,D,20250306,000000,45.55,45.56,45.4372,45.4372,14839,0
+SIHY.US,D,20250307,000000,45.54,45.62,45.46,45.53,9126,0
+SIHY.US,D,20250310,000000,45.445,45.47,45.4018,45.44,38367,0
+SIHY.US,D,20250311,000000,45.43,45.58,45.18,45.2539,10699,0
+SIHY.US,D,20250312,000000,45.27,45.27,45.0292,45.2145,5422,0
+SIHY.US,D,20250313,000000,45.09,45.21,44.7001,44.97,28393,0
+SIHY.US,D,20250314,000000,45.03,45.34,45.03,45.13,15073,0
+SIHY.US,D,20250317,000000,45.2,45.2956,45.08,45.2951,15184,0
+SIHY.US,D,20250318,000000,45.26,45.41,45.16,45.21,152119,0
+SIHY.US,D,20250319,000000,45.32,45.7104,45.32,45.7009,7812,0
+SIHY.US,D,20250320,000000,45.68,45.8,45.6605,45.78,17559,0
+SIHY.US,D,20250321,000000,45.57,45.78,45.49,45.69,7881,0
+SIHY.US,D,20250324,000000,45.8,45.83,45.71,45.8,5975,0
+SIHY.US,D,20250325,000000,45.8,45.87,45.69,45.745,17611,0
+SIHY.US,D,20250326,000000,45.58,45.66,45.43,45.5157,10077,0
+SIHY.US,D,20250327,000000,45.47,45.59,45.39,45.507,13263,0
+SIHY.US,D,20250328,000000,45.4251,45.4251,45.07,45.3787,5943,0
+SIHY.US,D,20250331,000000,45.05,45.17,44.65,44.65,189532,0
+SIHY.US,D,20250401,000000,44.85,45.1,44.6,45,92503,0
+SIHY.US,D,20250402,000000,44.78,45.1,44.78,45.1,41288,0
+SIHY.US,D,20250403,000000,44.6,44.6,44.32,44.4342,93416,0
+SIHY.US,D,20250404,000000,43.5504,44.425,43.2201,43.5786,34616,0
+SIHY.US,D,20250407,000000,42.3823,44.42,42.3823,43.45,50860,0
+SIHY.US,D,20250408,000000,43.77,43.8132,43.1527,43.1527,39000,0
+SIHY.US,D,20250409,000000,42.97,44.4599,42.535,44.2219,111811,0
+SIHY.US,D,20250410,000000,43.87,43.87,43.24,43.362,54365,0
+SIHY.US,D,20250411,000000,43.19,43.57,43.11,43.4203,70777,0
+SIHY.US,D,20250414,000000,43.77,43.85,43.7,43.7192,45637,0
+SIHY.US,D,20250415,000000,43.8686,44.01,43.67,43.69,64518,0
+SIHY.US,D,20250416,000000,43.77,44.1962,43.63,44.12,260001,0
+SIHY.US,D,20250417,000000,44.3331,44.41,44.17,44.31,29569,0
+SIHY.US,D,20250421,000000,44.175,44.39,43.98,44.19,23951,0
+SIHY.US,D,20250422,000000,44.2925,44.39,44.23,44.3229,16883,0
+SIHY.US,D,20250423,000000,44.79,44.79,44.3,44.3715,75084,0
+SIHY.US,D,20250424,000000,44.6,44.77,44.57,44.68,6853,0
+SIHY.US,D,20250425,000000,44.8096,45.01,44.79,44.9465,7570,0
+SIHY.US,D,20250428,000000,44.92,45.17,44.82,44.83,16210,0
+SIHY.US,D,20250429,000000,44.89,45.0583,44.83,45.0583,6189,0
+SIHY.US,D,20250430,000000,45,45.01,44.56,44.56,149717,0
+SIHY.US,D,20250501,000000,44.59,44.65,44.41,44.63,122742,0
+SIHY.US,D,20250502,000000,44.75,44.7527,44.605,44.6701,59784,0
+SIHY.US,D,20250505,000000,44.6877,44.81,44.64,44.7247,7062,0
+SIHY.US,D,20250506,000000,44.622,44.7273,44.59,44.6821,25168,0
+SIHY.US,D,20250507,000000,44.75,44.93,44.67,44.75,24368,0
+SIHY.US,D,20250508,000000,44.77,44.85,44.52,44.5495,10482,0
+SIHY.US,D,20250509,000000,44.6894,44.69,44.56,44.6,8214,0
+SIHY.US,D,20250512,000000,44.97,45.1,44.82,45.1,16613,0
+SIHY.US,D,20250513,000000,45.13,45.22,45.08,45.16,18057,0
+SIHY.US,D,20250514,000000,45.1,45.18,44.97,45.01,20317,0
+SIHY.US,D,20250515,000000,44.88,45,44.76,44.96,10309,0
+SIHY.US,D,20250516,000000,44.95,45.05,44.87,45.02,166987,0
+SIHY.US,D,20250519,000000,44.865,45.01,44.83,44.94,107802,0
+SIHY.US,D,20250520,000000,44.951,45.0299,44.93,45.01,5440,0
+SIHY.US,D,20250521,000000,45,45,44.61,44.61,16508,0
+SIHY.US,D,20250522,000000,44.645,44.899,44.45,44.665,64377,0
+SIHY.US,D,20250523,000000,44.58,44.79,44.58,44.71,13073,0
+SIHY.US,D,20250527,000000,44.87,45.02,44.74,45.02,20883,0
+SIHY.US,D,20250528,000000,45.0899,45.22,44.95,45.03,9516,0
+SIHY.US,D,20250529,000000,45.0618,45.12,45.02,45.09,7173,0
+SIHY.US,D,20250530,000000,45.02,45.1192,45.02,45.06,3317,0
+SIHY.US,D,20250602,000000,44.76,44.83,44.72,44.775,8445,0
+SIHY.US,D,20250603,000000,44.8,44.98,44.8,44.91,113016,0
+SIHY.US,D,20250604,000000,45,45.11,44.96,45.025,128943,0
+SIHY.US,D,20250605,000000,44.985,45.12,44.94,45,31446,0
+SIHY.US,D,20250606,000000,44.99,45.21,44.94,45.18,18371,0
+SIHY.US,D,20250609,000000,45.17,45.39,45.16,45.39,25035,0
+SIHY.US,D,20250610,000000,45.2027,45.301,45.2027,45.301,6851,0
+SIHY.US,D,20250611,000000,45.44,45.5,45.3,45.3221,7917,0
+SIHY.US,D,20250612,000000,45.32,45.55,45.2814,45.3301,16809,0
+SIHY.US,D,20250613,000000,45.275,45.29,45.15,45.24,133146,0
+SIHY.US,D,20250616,000000,45.32,45.42,45.2631,45.29,10894,0
+SIHY.US,D,20250617,000000,45.312,45.36,45.2564,45.311,7695,0
+SIHY.US,D,20250618,000000,45.3244,45.365,45.29,45.2976,4394,0
+SIHY.US,D,20250620,000000,45.35,45.5,45.33,45.49,8804,0
+SIHY.US,D,20250623,000000,45.4725,45.61,45.4647,45.57,7190,0
+SIHY.US,D,20250624,000000,45.6,45.91,45.6,45.78,14388,0
+SIHY.US,D,20250625,000000,45.6469,45.83,45.64,45.7033,9235,0
+SIHY.US,D,20250626,000000,45.77,45.92,45.69,45.8279,10439,0
+SIHY.US,D,20250627,000000,45.81,45.99,45.78,45.85,6369,0
+SIHY.US,D,20250630,000000,45.93,46.09,45.87,46.09,14352,0
+SIHY.US,D,20250701,000000,45.7269,45.83,45.68,45.74,8977,0
+SIHY.US,D,20250702,000000,45.72,45.829,45.58,45.74,352691,0
+SIHY.US,D,20250703,000000,45.79,45.865,45.72,45.855,5884,0
+SIHY.US,D,20250707,000000,45.82,45.84,45.57,45.59,20188,0
+SIHY.US,D,20250708,000000,45.6268,45.64,45.51,45.57,346628,0
+SIHY.US,D,20250709,000000,45.66,45.7,45.5846,45.6653,3919,0
+SIHY.US,D,20250710,000000,45.6472,45.72,45.5801,45.65,5296,0
+SIHY.US,D,20250711,000000,45.5848,45.62,45.48,45.545,9573,0
+SIHY.US,D,20250714,000000,45.5508,45.639,45.5302,45.605,3664,0
+SIHY.US,D,20250715,000000,45.64,45.74,45.4413,45.64,11096,0
+SIHY.US,D,20250716,000000,45.49,45.575,45.475,45.57,7072,0
+SIHY.US,D,20250717,000000,45.59,45.76,45.57,45.58,9283,0
+SIHY.US,D,20250718,000000,45.675,45.88,45.65,45.65,6212,0
+SIHY.US,D,20250721,000000,45.9067,45.97,45.73,45.73,50644,0
+SIHY.US,D,20250722,000000,45.76,45.99,45.76,45.815,3725,0
+SIHY.US,D,20250723,000000,45.79,45.85,45.78,45.825,6014,0
+SIHY.US,D,20250724,000000,45.84,45.95,45.82,45.84,6873,0
+SIHY.US,D,20250725,000000,45.87,46.02,45.75,45.865,5998,0
+SIHY.US,D,20250728,000000,45.88,46.24,45.8166,46.13,10243,0
+SIHY.US,D,20250729,000000,46.05,46.12,45.84,45.91,7287,0
+SIHY.US,D,20250730,000000,45.7742,45.955,45.76,45.785,6152,0
+SIHY.US,D,20250731,000000,45.79,45.885,45.76,45.76,16934,0
+SIHY.US,D,20250801,000000,45.43,45.63,45.4272,45.56,7957,0
+SIHY.US,D,20250804,000000,45.61,45.672,45.61,45.64,3716,0
+SIHY.US,D,20250805,000000,45.64,45.93,45.6,45.75,41822,0
+SIHY.US,D,20250806,000000,45.71,45.84,45.6674,45.7613,28385,0
+SIHY.US,D,20250807,000000,45.82,46.06,45.75,45.81,20455,0
+SIHY.US,D,20250808,000000,45.6707,45.78,45.6707,45.7153,2301,0
+SIHY.US,D,20250811,000000,45.8,45.9,45.7473,45.7474,3729,0
+SIHY.US,D,20250812,000000,45.78,45.94,45.78,45.87,5547,0
+SIHY.US,D,20250813,000000,45.98,45.999,45.94,45.94,97340,0
+SIHY.US,D,20250814,000000,45.83,46.03,45.7901,45.83,59891,0
+SIHY.US,D,20250815,000000,45.77,45.86,45.77,45.815,6228,0
+SIHY.US,D,20250818,000000,45.8,46,45.73,45.7703,16227,0
+SIHY.US,D,20250819,000000,45.88,45.96,45.8265,45.84,14718,0
+SIHY.US,D,20250820,000000,45.85,46.04,45.758,45.8435,10689,0
+SIHY.US,D,20250821,000000,45.83,46.03,45.71,45.7799,23598,0
+SIHY.US,D,20250822,000000,45.9501,46.26,45.9501,46.14,11020,0
+SIHY.US,D,20250825,000000,46.08,46.32,46.03,46.1,9097,0
+SIHY.US,D,20250826,000000,46.02,46.33,46.02,46.125,5994,0
+SIHY.US,D,20250827,000000,46.14,46.39,46.14,46.225,5990,0
+SIHY.US,D,20250828,000000,46.2492,46.39,46.2208,46.255,17804,0
+SIHY.US,D,20250829,000000,46.26,46.49,46.1501,46.1994,16534,0
+SIHY.US,D,20250902,000000,45.71,45.99,45.6901,45.825,20601,0
+SIHY.US,D,20250903,000000,45.92,46.07,45.84,45.975,8973,0
+SIHY.US,D,20250904,000000,45.91,46.14,45.91,46.08,17544,0
+SIHY.US,D,20250905,000000,46.19,46.35,46.01,46.25,99498,0
+SIHY.US,D,20250908,000000,46.1442,46.22,46.11,46.18,10732,0
+SIHY.US,D,20250909,000000,46.15,46.165,46.01,46.03,130511,0
+SIHY.US,D,20250910,000000,46.16,46.24,46.096,46.2,9720,0
+SIHY.US,D,20250911,000000,46.135,46.2,45.9501,46.08,374650,0
+SIHY.US,D,20250912,000000,46.12,46.2,46.03,46.1,21566,0
+SIHY.US,D,20250915,000000,46.16,46.2488,46.12,46.2009,53135,0
+SIHY.US,D,20250916,000000,46.27,46.4899,46.2101,46.2932,18445,0
+SIHY.US,D,20250917,000000,46.27,46.4,46.25,46.25,20334,0
+SIHY.US,D,20250918,000000,46.2416,46.49,46.2416,46.38,10225,0
+SIHY.US,D,20250919,000000,46.4,46.51,46.33,46.46,41521,0
+SIHY.US,D,20250922,000000,46.48,46.69,46.48,46.548,14102,0
+SIHY.US,D,20250923,000000,46.54,46.68,46.41,46.445,8952,0
+SIHY.US,D,20250924,000000,46.4258,46.51,46.37,46.39,24093,0
+SIHY.US,D,20250925,000000,46.2,46.39,46.03,46.24,32422,0
+SIHY.US,D,20250926,000000,46.3299,46.48,46.23,46.37,46439,0
+SIHY.US,D,20250929,000000,46.3575,46.43,46.3516,46.39,11887,0
+SIHY.US,D,20250930,000000,46.2601,46.482,46.2601,46.37,48593,0
+SIHY.US,D,20251001,000000,46.16,46.349,46.1399,46.29,27930,0
+SIHY.US,D,20251002,000000,46.19,46.3,46.14,46.1908,103026,0
+SIHY.US,D,20251003,000000,46.19,46.22,46.0813,46.19,142326,0
+SIHY.US,D,20251006,000000,46.15,46.21,46.11,46.1215,13942,0
+SIHY.US,D,20251007,000000,46.19,46.27,46.07,46.13,40072,0
+SIHY.US,D,20251008,000000,46.0319,46.1372,45.96,45.96,21280,0
+SIHY.US,D,20251009,000000,45.91,46.02,45.83,45.91,17764,0
+SIHY.US,D,20251010,000000,45.89,46,45.5,45.54,27403,0
+SIHY.US,D,20251013,000000,45.82,45.91,45.7712,45.89,2820,0
+SIHY.US,D,20251014,000000,45.76,46.135,45.71,45.9151,35539,0
+SIHY.US,D,20251015,000000,46.05,46.16,45.98,46.082,14227,0
+SIHY.US,D,20251016,000000,46.1,46.19,45.92,45.955,26691,0
+SIHY.US,D,20251017,000000,46.02,46.02,45.95,46.0133,8082,0
+SIHY.US,D,20251020,000000,46.02,46.27,46.02,46.13,38695,0
+SIHY.US,D,20251021,000000,46.16,46.195,46.07,46.07,40737,0
+SIHY.US,D,20251022,000000,46.1422,46.2,46,46.06,8636,0
+SIHY.US,D,20251023,000000,46.09,46.2,46.04,46.16,17449,0
+SIHY.US,D,20251024,000000,46.27,46.38,46.2373,46.287,13644,0
+SIHY.US,D,20251027,000000,46.36,46.49,46.3544,46.39,9611,0
+SIHY.US,D,20251028,000000,46.37,46.39,46.31,46.318,10437,0
+SIHY.US,D,20251029,000000,46.39,46.5275,46.12,46.17,85930,0
+SIHY.US,D,20251030,000000,46.15,46.23,46.1,46.1,30688,0
+SIHY.US,D,20251031,000000,46.1629,46.25,46.09,46.13,18168,0
+SIHY.US,D,20251103,000000,46.08,46.08,45.908,45.95,11510,0
+SIHY.US,D,20251104,000000,45.64,45.73,45.62,45.68,21789,0
+SIHY.US,D,20251105,000000,45.71,45.77,45.6341,45.75,12553,0
+SIHY.US,D,20251106,000000,45.8077,45.84,45.61,45.71,33045,0
+SIHY.US,D,20251107,000000,45.7256,45.8,45.68,45.77,22642,0
+SIHY.US,D,20251110,000000,45.9107,46,45.8518,45.97,10265,0
+SIHY.US,D,20251111,000000,46,46.08,45.99,46.02,30496,0
+SIHY.US,D,20251112,000000,46.06,46.1,45.97,45.97,28716,0
+SIHY.US,D,20251113,000000,45.97,46.08,45.74,45.77,32705,0
+SIHY.US,D,20251114,000000,45.74,45.92,45.723,45.79,13663,0
+SIHY.US,D,20251117,000000,45.8,45.93,45.61,45.7,34421,0
+SIHY.US,D,20251118,000000,45.67,45.73,45.62,45.73,12820,0
+SIHY.US,D,20251119,000000,45.755,45.87,45.68,45.87,13689,0
+SIHY.US,D,20251120,000000,45.9008,45.9008,45.66,45.8,19373,0
+SIHY.US,D,20251121,000000,45.75,45.92,45.73,45.9,15376,0
+SIHY.US,D,20251124,000000,45.866,45.98,45.866,45.98,7507,0
+SIHY.US,D,20251125,000000,45.98,46.15,45.957872,46.1,15330,0
+SIHY.US,D,20251126,000000,46.1582,46.28,46.1582,46.19,5714,0
+SIHY.US,D,20251128,000000,46.29,46.29,46.2131,46.2131,4856,0
+SIHY.US,D,20251201,000000,46.13,46.209,46.1,46.16,16050,0
+SIHY.US,D,20251202,000000,45.99,46.16,45.9006,45.95,13187,0
+SIHY.US,D,20251203,000000,45.96,46.19,45.96,46.02,20734,0
+SIHY.US,D,20251204,000000,46.0133,46.06,45.97,46.056,10970,0
+SIHY.US,D,20251205,000000,46.1,46.28,46,46.05,10589,0
+SIHY.US,D,20251208,000000,46.07,46.19,45.89,45.99,21779,0
+SIHY.US,D,20251209,000000,45.97,45.98,45.87,45.89,14455,0
+SIHY.US,D,20251210,000000,45.95,46.15,45.86,46.1,70496,0
+SIHY.US,D,20251211,000000,46.085,46.33,46,46.08,41125,0
+SIHY.US,D,20251212,000000,46.0666,46.21,45.99,46.04,13490,0
+SIHY.US,D,20251215,000000,46.11,46.23,46.03,46.23,15761,0
+SIHY.US,D,20251216,000000,46.03,46.11,46.01,46.11,10645,0
+SIHY.US,D,20251217,000000,46.07,46.1,45.94,45.94,22394,0
+SIHY.US,D,20251218,000000,46.1,46.13,46.0183,46.04,23926,0
+SIHY.US,D,20251219,000000,45.59,45.7,45.5002,45.56,5301,0
+SIHY.US,D,20251222,000000,45.59,45.62,45.508,45.61,23004,0
+SIHY.US,D,20251223,000000,45.56,45.63,45.52,45.61,10759,0
+SIHY.US,D,20251224,000000,45.6081,45.75,45.57,45.6386,5087,0
+SIHY.US,D,20251226,000000,45.69,45.69,45.64,45.68,3452,0
+SIHY.US,D,20251229,000000,45.645,45.65,45.6079,45.62,4790,0
+SIHY.US,D,20251230,000000,45.64,45.72,45.62,45.65,17224,0
+SIHY.US,D,20251231,000000,45.696,45.71,45.66,45.68,14303,0
+SIHY.US,D,20260102,000000,45.6681,45.78,45.63,45.69,16224,0
+SIHY.US,D,20260105,000000,45.76,46,45.72,45.87,25321,0
+SIHY.US,D,20260106,000000,45.890104,45.97,45.84,45.84,19350,0
+SIHY.US,D,20260107,000000,45.8838,46.07,45.8805,45.91,47302,0
+SIHY.US,D,20260108,000000,45.88,45.93,45.8201,45.88,13438,0
+SIHY.US,D,20260109,000000,45.94,46.11,45.9,45.9,36341,0
+SIHY.US,D,20260112,000000,45.9,46.05,45.85,45.92,20898,0
+SIHY.US,D,20260113,000000,45.8978,45.986,45.86,45.9,14930,0
+SIHY.US,D,20260114,000000,45.93,45.98,45.861,45.9083,12616,0
+SIHY.US,D,20260115,000000,45.9011,46.12,45.9011,45.94,28558,0
+SIHY.US,D,20260116,000000,45.9301,46.09,45.93,46.01,17287,0
+SIHY.US,D,20260120,000000,45.85,46,45.79,45.92,115342,0
+SIHY.US,D,20260121,000000,45.9594,46.04,45.92,45.93,22646,0
+SIHY.US,D,20260122,000000,46.02,46.06,45.9502,46.0227,14443,0
+SIHY.US,D,20260123,000000,46.0263,46.07,45.97,46.055,16962,0
+SIHY.US,D,20260126,000000,46,46.06,46,46.03,11793,0
+SIHY.US,D,20260127,000000,46.035,46.07,46.01,46.045,8212,0
+SIHY.US,D,20260128,000000,46.0353,46.07,46,46,15405,0
+SIHY.US,D,20260129,000000,45.98,45.9999,45.88,45.99,12890,0
+SIHY.US,D,20260130,000000,45.9675,46,45.88,45.98,13704,0
+SIHY.US,D,20260202,000000,45.8,45.93,45.7301,45.79,17408,0
+SIHY.US,D,20260203,000000,45.79,46.01,45.73,45.805,15715,0
+SIHY.US,D,20260204,000000,45.77,45.8099,45.71,45.71,20486,0
+SIHY.US,D,20260205,000000,45.7398,45.75,45.68,45.73,9716,0
+SIHY.US,D,20260206,000000,45.78,45.83,45.78,45.83,8055,0
+SIHY.US,D,20260209,000000,45.82,45.92,45.77,45.9,99968,0
+SIHY.US,D,20260210,000000,45.87,45.9431,45.86,45.88,9122,0
+SIHY.US,D,20260211,000000,45.82,45.87,45.8,45.835,13553,0
+SIHY.US,D,20260212,000000,45.86,45.91,45.78,45.84,4057,0
+SIHY.US,D,20260213,000000,45.89,45.91,45.835,45.87,12456,0
+SIHY.US,D,20260217,000000,45.8611,45.9,45.82,45.886,8115,0
+SIHY.US,D,20260218,000000,45.92,45.95,45.84,45.8924,24122,0
diff --git a/daily/us/nyse etfs/2/silj.us.txt b/daily/us/nyse etfs/2/silj.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f2d67d592d3e4d70e199f183ec1bfa837ac448b5
--- /dev/null
+++ b/daily/us/nyse etfs/2/silj.us.txt	
@@ -0,0 +1,3284 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SILJ.US,D,20121204,000000,18.283,18.283,18.283,18.283,108,0
+SILJ.US,D,20121205,000000,18.291,18.291,17.765,17.765,1797,0
+SILJ.US,D,20121206,000000,17.654,17.673,17.654,17.673,1514,0
+SILJ.US,D,20121207,000000,17.83,17.83,17.756,17.756,1190,0
+SILJ.US,D,20121211,000000,18.226,18.226,18.226,18.226,108,0
+SILJ.US,D,20121212,000000,18.486,18.486,18.486,18.486,108,0
+SILJ.US,D,20121213,000000,18.192,18.192,18.192,18.192,108,0
+SILJ.US,D,20121214,000000,18.226,18.226,18.226,18.226,108,0
+SILJ.US,D,20121218,000000,18.764,18.764,18.523,18.523,431,0
+SILJ.US,D,20121220,000000,18.255,18.255,18.255,18.255,108,0
+SILJ.US,D,20121224,000000,18.108,18.108,18.108,18.108,108,0
+SILJ.US,D,20121226,000000,18.182,18.182,18.182,18.182,324,0
+SILJ.US,D,20121227,000000,18.265,18.865,18.255,18.865,488,0
+SILJ.US,D,20121228,000000,18.163,18.172,18.163,18.172,216,0
+SILJ.US,D,20121231,000000,18.403,18.578,18.403,18.578,216,0
+SILJ.US,D,20130102,000000,19.364,19.809,19.244,19.253,3139,0
+SILJ.US,D,20130103,000000,19.317,19.317,18.967,19.196,1981,0
+SILJ.US,D,20130107,000000,18.949,18.949,18.949,18.949,216,0
+SILJ.US,D,20130108,000000,18.921,18.977,18.921,18.977,1298,0
+SILJ.US,D,20130109,000000,19.873,19.975,18.875,18.911,2110,0
+SILJ.US,D,20130110,000000,19.244,19.373,19.244,19.364,2271,0
+SILJ.US,D,20130115,000000,19.391,19.391,19.391,19.391,108,0
+SILJ.US,D,20130118,000000,19.253,19.253,19.142,19.142,542,0
+SILJ.US,D,20130122,000000,19.261,19.428,19.261,19.428,757,0
+SILJ.US,D,20130129,000000,18.182,19.135,18.118,18.118,431,0
+SILJ.US,D,20130130,000000,18.671,18.671,18.671,18.671,108,0
+SILJ.US,D,20130201,000000,18.403,18.403,18.403,18.403,216,0
+SILJ.US,D,20130204,000000,18.412,18.624,18.346,18.374,1514,0
+SILJ.US,D,20130206,000000,18.551,18.551,18.551,18.551,216,0
+SILJ.US,D,20130211,000000,19.179,19.179,18.08,18.163,9445,0
+SILJ.US,D,20130212,000000,18.163,18.163,18.071,18.089,7172,0
+SILJ.US,D,20130213,000000,18.182,18.182,18.118,18.118,2814,0
+SILJ.US,D,20130214,000000,18.052,18.052,17.636,17.673,5560,0
+SILJ.US,D,20130215,000000,17.7,17.7,17.376,17.376,542,0
+SILJ.US,D,20130219,000000,17.608,18.755,17.283,17.283,3570,0
+SILJ.US,D,20130220,000000,17.137,17.137,16.591,16.637,1510,0
+SILJ.US,D,20130221,000000,16.637,16.637,15.991,16.028,22059,0
+SILJ.US,D,20130222,000000,16.267,16.267,16.194,16.194,300,0
+SILJ.US,D,20130225,000000,16.553,16.675,16.544,16.675,1404,0
+SILJ.US,D,20130226,000000,16.573,16.573,16.573,16.573,108,0
+SILJ.US,D,20130228,000000,16.231,16.231,16.12,16.12,1190,0
+SILJ.US,D,20130301,000000,16.048,16.057,15.62,15.62,72271,0
+SILJ.US,D,20130304,000000,15.639,15.656,15.305,15.305,53014,0
+SILJ.US,D,20130305,000000,15.546,15.546,15.344,15.371,15277,0
+SILJ.US,D,20130306,000000,15.435,15.473,15.325,15.371,9458,0
+SILJ.US,D,20130307,000000,15.536,15.566,15.289,15.566,113112,0
+SILJ.US,D,20130308,000000,15.38,16.176,15.38,15.575,5732,0
+SILJ.US,D,20130311,000000,15.713,16.259,15.62,15.741,23952,0
+SILJ.US,D,20130312,000000,16.147,16.147,16.038,16.038,4340,0
+SILJ.US,D,20130313,000000,16.129,16.637,15.991,15.991,8655,0
+SILJ.US,D,20130314,000000,16.415,16.415,15.983,16.064,1562,0
+SILJ.US,D,20130315,000000,16.267,16.267,16.267,16.267,108,0
+SILJ.US,D,20130318,000000,16.452,16.488,16.25,16.25,61652,0
+SILJ.US,D,20130319,000000,16.064,16.138,15.713,15.722,8828,0
+SILJ.US,D,20130320,000000,15.843,15.991,15.705,15.991,50524,0
+SILJ.US,D,20130321,000000,16.276,16.305,16.213,16.24,2503,0
+SILJ.US,D,20130322,000000,16.24,16.998,16.084,16.442,25408,0
+SILJ.US,D,20130325,000000,16.286,16.286,16.129,16.129,4112,0
+SILJ.US,D,20130326,000000,16.794,16.794,16.093,16.103,4991,0
+SILJ.US,D,20130327,000000,16.129,16.129,16.038,16.12,2164,0
+SILJ.US,D,20130328,000000,16.048,16.048,15.991,16.009,2509,0
+SILJ.US,D,20130401,000000,16.138,16.563,15.713,15.713,6167,0
+SILJ.US,D,20130402,000000,15.582,15.582,14.882,14.882,15796,0
+SILJ.US,D,20130403,000000,14.751,14.817,14.058,14.216,6938,0
+SILJ.US,D,20130404,000000,14.143,14.383,14.04,14.383,1840,0
+SILJ.US,D,20130405,000000,14.512,14.65,14.512,14.641,1732,0
+SILJ.US,D,20130408,000000,14.668,14.668,14.345,14.401,2704,0
+SILJ.US,D,20130409,000000,14.845,14.898,14.845,14.898,973,0
+SILJ.US,D,20130410,000000,14.631,14.631,14.492,14.549,7189,0
+SILJ.US,D,20130411,000000,14.474,14.502,14.345,14.456,3678,0
+SILJ.US,D,20130412,000000,14.049,14.049,13.496,13.707,7708,0
+SILJ.US,D,20130415,000000,12.941,12.941,11.924,11.924,5368,0
+SILJ.US,D,20130416,000000,12.257,12.302,11.804,11.804,3787,0
+SILJ.US,D,20130417,000000,11.784,11.784,11.183,11.183,1848,0
+SILJ.US,D,20130418,000000,11.47,11.572,11.47,11.572,813,0
+SILJ.US,D,20130419,000000,11.489,11.629,11.415,11.629,5517,0
+SILJ.US,D,20130422,000000,11.629,11.629,11.629,11.629,216,0
+SILJ.US,D,20130423,000000,11.498,11.554,11.341,11.341,2606,0
+SILJ.US,D,20130424,000000,11.554,11.784,11.507,11.784,3624,0
+SILJ.US,D,20130425,000000,12.165,12.607,12.165,12.607,1190,0
+SILJ.US,D,20130426,000000,12.663,12.663,12.515,12.572,3624,0
+SILJ.US,D,20130429,000000,12.754,12.754,12.644,12.69,2325,0
+SILJ.US,D,20130430,000000,12.708,12.708,12.542,12.542,2503,0
+SILJ.US,D,20130501,000000,12.248,12.266,11.989,12.266,4857,0
+SILJ.US,D,20130502,000000,12.506,12.552,12.488,12.488,2493,0
+SILJ.US,D,20130503,000000,12.488,12.488,12.488,12.488,108,0
+SILJ.US,D,20130507,000000,11.998,11.998,11.998,11.998,140,0
+SILJ.US,D,20130508,000000,11.951,11.951,11.794,11.886,649,0
+SILJ.US,D,20130510,000000,11.415,11.517,11.415,11.517,216,0
+SILJ.US,D,20130513,000000,11.572,11.572,11.47,11.572,324,0
+SILJ.US,D,20130514,000000,11.368,11.461,11.368,11.368,791,0
+SILJ.US,D,20130515,000000,11.008,11.008,10.732,10.732,1350,0
+SILJ.US,D,20130516,000000,10.732,10.732,10.732,10.732,542,0
+SILJ.US,D,20130517,000000,10.732,10.732,10.584,10.594,6707,0
+SILJ.US,D,20130520,000000,10.148,10.621,10.148,10.621,3712,0
+SILJ.US,D,20130521,000000,10.554,10.621,10.554,10.594,6167,0
+SILJ.US,D,20130523,000000,10.667,10.667,10.667,10.667,108,0
+SILJ.US,D,20130528,000000,10.667,10.667,10.546,10.546,452,0
+SILJ.US,D,20130529,000000,10.648,10.648,10.648,10.648,324,0
+SILJ.US,D,20130530,000000,10.879,11.368,10.879,11.305,3245,0
+SILJ.US,D,20130531,000000,11.037,11.037,11.037,11.037,108,0
+SILJ.US,D,20130603,000000,11.287,11.331,11.287,11.296,916,0
+SILJ.US,D,20130605,000000,11.183,11.321,11.183,11.212,8763,0
+SILJ.US,D,20130606,000000,11.321,11.368,11.321,11.368,4385,0
+SILJ.US,D,20130607,000000,11.065,11.268,11.045,11.156,3461,0
+SILJ.US,D,20130610,000000,11.092,11.202,11.027,11.148,23044,0
+SILJ.US,D,20130611,000000,10.971,10.99,10.777,10.888,28130,0
+SILJ.US,D,20130612,000000,10.732,11.008,10.658,10.694,35162,0
+SILJ.US,D,20130613,000000,10.925,10.925,10.584,10.594,4542,0
+SILJ.US,D,20130614,000000,10.768,10.971,10.768,10.971,1200,0
+SILJ.US,D,20130617,000000,10.621,10.694,10.435,10.435,14389,0
+SILJ.US,D,20130618,000000,10.398,10.398,9.963,10.075,13482,0
+SILJ.US,D,20130619,000000,10.333,10.333,9.806,10.203,3030,0
+SILJ.US,D,20130620,000000,9.132,9.132,9.012,9.012,1623,0
+SILJ.US,D,20130624,000000,9.012,9.012,8.5036,8.5036,542,0
+SILJ.US,D,20130625,000000,8.5313,8.5313,8.5313,8.5313,108,0
+SILJ.US,D,20130627,000000,8.3002,8.3002,8.3002,8.3002,324,0
+SILJ.US,D,20130628,000000,8.3188,8.9561,8.3188,8.9561,3799,0
+SILJ.US,D,20130701,000000,9.1872,9.3537,9.1872,9.3537,1190,0
+SILJ.US,D,20130702,000000,9.0768,9.1971,8.5961,8.8089,12605,0
+SILJ.US,D,20130703,000000,9.1971,9.1971,8.9376,9.0948,5194,0
+SILJ.US,D,20130705,000000,8.7905,8.873,8.559,8.6885,12658,0
+SILJ.US,D,20130708,000000,8.9838,8.9838,8.5776,8.744,17528,0
+SILJ.US,D,20130709,000000,8.9747,9.0578,8.8646,8.9654,4328,0
+SILJ.US,D,20130710,000000,8.7808,8.9007,8.7624,8.8275,2055,0
+SILJ.US,D,20130711,000000,9.613,9.835,9.557,9.835,2381,0
+SILJ.US,D,20130712,000000,9.677,9.677,9.4382,9.557,2164,0
+SILJ.US,D,20130715,000000,9.2159,9.4186,9.2159,9.4186,2203,0
+SILJ.US,D,20130718,000000,9.89,9.89,9.604,9.604,324,0
+SILJ.US,D,20130719,000000,10.066,10.066,9.724,9.724,216,0
+SILJ.US,D,20130722,000000,10.113,10.343,10.057,10.307,973,0
+SILJ.US,D,20130723,000000,10.455,10.805,10.445,10.805,757,0
+SILJ.US,D,20130724,000000,10.906,10.906,10.63,10.63,569,0
+SILJ.US,D,20130725,000000,10.759,10.823,10.759,10.787,542,0
+SILJ.US,D,20130726,000000,10.537,10.537,10.489,10.499,1081,0
+SILJ.US,D,20130729,000000,10.465,10.759,10.465,10.759,1270,0
+SILJ.US,D,20130730,000000,10.528,10.564,10.528,10.564,939,0
+SILJ.US,D,20130731,000000,10.361,10.361,10.232,10.232,973,0
+SILJ.US,D,20130802,000000,10.223,10.232,9.982,9.982,542,0
+SILJ.US,D,20130805,000000,10.01,10.075,10.01,10.075,973,0
+SILJ.US,D,20130806,000000,9.4186,9.4186,9.4186,9.4186,1211,0
+SILJ.US,D,20130809,000000,9.955,10.343,9.917,10.343,2435,0
+SILJ.US,D,20130812,000000,10.732,11.268,10.732,11.128,1623,0
+SILJ.US,D,20130813,000000,11.321,11.321,10.99,10.99,1137,0
+SILJ.US,D,20130814,000000,11.544,11.784,11.517,11.784,5037,0
+SILJ.US,D,20130815,000000,12.052,12.09,12.052,12.09,216,0
+SILJ.US,D,20130816,000000,12.654,13.365,12.348,12.506,13881,0
+SILJ.US,D,20130819,000000,13.154,13.154,12.302,12.302,11490,0
+SILJ.US,D,20130820,000000,11.84,12.385,11.84,12.302,4263,0
+SILJ.US,D,20130821,000000,12.331,12.432,12.192,12.201,6761,0
+SILJ.US,D,20130822,000000,12.109,12.182,12.025,12.061,3202,0
+SILJ.US,D,20130823,000000,12.025,12.524,12.025,12.478,6222,0
+SILJ.US,D,20130826,000000,12.257,12.811,12.257,12.811,12605,0
+SILJ.US,D,20130827,000000,12.849,12.995,12.395,12.524,5371,0
+SILJ.US,D,20130828,000000,12.673,12.673,12.294,12.294,3527,0
+SILJ.US,D,20130829,000000,12.375,12.375,11.924,12.201,4395,0
+SILJ.US,D,20130830,000000,12.211,12.211,12.015,12.071,2246,0
+SILJ.US,D,20130903,000000,12.22,12.312,12.173,12.266,2650,0
+SILJ.US,D,20130904,000000,12.385,12.385,12.061,12.099,4397,0
+SILJ.US,D,20130905,000000,12.035,12.276,11.905,11.915,4079,0
+SILJ.US,D,20130906,000000,12.211,12.211,12.035,12.035,1667,0
+SILJ.US,D,20130909,000000,12.165,12.276,11.989,11.989,1840,0
+SILJ.US,D,20130910,000000,11.83,11.83,11.647,11.647,2271,0
+SILJ.US,D,20130911,000000,11.757,11.757,11.331,11.498,10110,0
+SILJ.US,D,20130912,000000,10.971,11.111,10.935,10.935,15994,0
+SILJ.US,D,20130913,000000,10.953,11.111,10.906,11.037,41733,0
+SILJ.US,D,20130916,000000,10.906,11.092,10.906,11.065,3681,0
+SILJ.US,D,20130917,000000,11.027,11.102,10.916,10.99,27915,0
+SILJ.US,D,20130918,000000,10.84,12.155,10.741,12.109,16893,0
+SILJ.US,D,20130919,000000,12.155,12.155,11.775,11.775,1418,0
+SILJ.US,D,20130920,000000,11.305,11.331,11.102,11.24,4015,0
+SILJ.US,D,20130924,000000,10.935,10.945,10.768,10.805,2042,0
+SILJ.US,D,20130925,000000,11.074,11.165,11.074,11.165,431,0
+SILJ.US,D,20130926,000000,11.045,11.045,10.85,10.85,1404,0
+SILJ.US,D,20130927,000000,10.99,10.99,10.741,10.741,918,0
+SILJ.US,D,20130930,000000,10.945,10.945,10.906,10.906,595,0
+SILJ.US,D,20131001,000000,10.554,10.554,10.509,10.509,936,0
+SILJ.US,D,20131002,000000,10.667,10.722,10.667,10.714,2110,0
+SILJ.US,D,20131003,000000,10.768,10.768,10.714,10.714,2164,0
+SILJ.US,D,20131004,000000,10.63,10.63,10.63,10.63,286,0
+SILJ.US,D,20131007,000000,10.805,10.805,10.594,10.648,1335,0
+SILJ.US,D,20131008,000000,10.787,10.787,10.594,10.594,2271,0
+SILJ.US,D,20131009,000000,10.343,10.343,10.187,10.194,817,0
+SILJ.US,D,20131010,000000,10.398,10.398,10.351,10.351,542,0
+SILJ.US,D,20131014,000000,10.038,10.038,9.946,10.019,876,0
+SILJ.US,D,20131015,000000,9.917,9.917,9.89,9.9,1404,0
+SILJ.US,D,20131016,000000,9.89,9.936,9.825,9.87,4978,0
+SILJ.US,D,20131017,000000,10.27,10.499,10.27,10.435,55124,0
+SILJ.US,D,20131018,000000,10.489,10.489,10.417,10.426,973,0
+SILJ.US,D,20131021,000000,10.398,10.75,10.398,10.638,984,0
+SILJ.US,D,20131022,000000,11.008,11.249,10.953,11.222,4533,0
+SILJ.US,D,20131023,000000,10.906,11.111,10.906,10.971,1623,0
+SILJ.US,D,20131024,000000,11.193,11.202,11.193,11.202,595,0
+SILJ.US,D,20131025,000000,11.165,11.24,11.165,11.24,1678,0
+SILJ.US,D,20131028,000000,11.287,11.368,11.287,11.368,757,0
+SILJ.US,D,20131029,000000,11.202,11.202,11.045,11.055,1310,0
+SILJ.US,D,20131030,000000,11.212,11.278,10.999,10.999,22075,0
+SILJ.US,D,20131031,000000,10.63,10.667,10.398,10.482,3933,0
+SILJ.US,D,20131101,000000,10.168,10.315,10.158,10.158,5043,0
+SILJ.US,D,20131104,000000,10.168,10.168,10.122,10.122,1948,0
+SILJ.US,D,20131105,000000,10.01,10.01,10.01,10.01,216,0
+SILJ.US,D,20131106,000000,10.113,10.113,10.113,10.113,2164,0
+SILJ.US,D,20131107,000000,9.787,9.87,9.743,9.835,4934,0
+SILJ.US,D,20131108,000000,9.594,9.825,9.3438,9.825,2814,0
+SILJ.US,D,20131111,000000,9.4737,9.787,9.4461,9.649,10169,0
+SILJ.US,D,20131112,000000,9.706,9.781,9.4638,9.52,31483,0
+SILJ.US,D,20131113,000000,9.594,9.621,9.4638,9.4837,16813,0
+SILJ.US,D,20131114,000000,9.835,9.835,9.835,9.835,216,0
+SILJ.US,D,20131115,000000,9.89,9.89,9.715,9.787,1678,0
+SILJ.US,D,20131118,000000,9.4461,9.668,9.3438,9.3438,3245,0
+SILJ.US,D,20131119,000000,9.3537,9.3537,9.3537,9.3537,542,0
+SILJ.US,D,20131120,000000,9.3438,9.3724,9.1501,9.1501,2067,0
+SILJ.US,D,20131121,000000,9.0864,9.132,9.0864,9.132,731,0
+SILJ.US,D,20131122,000000,9.1224,9.1692,9.0395,9.0948,867,0
+SILJ.US,D,20131125,000000,8.9099,9.1596,8.8821,9.1596,3418,0
+SILJ.US,D,20131126,000000,9.0948,9.0948,9.012,9.012,1190,0
+SILJ.US,D,20131127,000000,9.1777,9.1777,8.9561,8.9654,6600,0
+SILJ.US,D,20131202,000000,8.7808,8.9284,8.744,8.7808,2949,0
+SILJ.US,D,20131203,000000,8.6885,8.707,8.6885,8.707,216,0
+SILJ.US,D,20131204,000000,8.4852,8.7347,8.4852,8.7162,4435,0
+SILJ.US,D,20131205,000000,8.67,8.67,8.5036,8.5129,1859,0
+SILJ.US,D,20131206,000000,8.5129,8.5129,8.5129,8.5129,2164,0
+SILJ.US,D,20131209,000000,8.559,8.559,8.4388,8.5036,5158,0
+SILJ.US,D,20131210,000000,8.919,8.9284,8.7347,8.8914,10513,0
+SILJ.US,D,20131211,000000,8.9933,8.9933,8.873,8.873,8883,0
+SILJ.US,D,20131212,000000,8.6053,8.6053,8.4111,8.5129,17101,0
+SILJ.US,D,20131213,000000,8.5497,8.5497,8.5497,8.5497,163,0
+SILJ.US,D,20131216,000000,8.4482,8.5313,8.4482,8.5313,2626,0
+SILJ.US,D,20131217,000000,8.522,8.522,8.522,8.522,178,0
+SILJ.US,D,20131218,000000,8.5129,8.5129,8.5036,8.5036,216,0
+SILJ.US,D,20131219,000000,8.2725,8.2725,8.1802,8.1802,4231,0
+SILJ.US,D,20131220,000000,8.1802,8.1802,8.1802,8.1802,5247,0
+SILJ.US,D,20131223,000000,7.986,8.254,7.986,8.254,324,0
+SILJ.US,D,20131224,000000,8.2817,8.3466,8.2817,8.3466,9630,0
+SILJ.US,D,20131226,000000,8.4388,8.4388,8.4388,8.4388,2815,0
+SILJ.US,D,20131227,000000,8.5582,8.5676,8.5582,8.5582,2896,0
+SILJ.US,D,20131230,000000,8.651,8.651,8.5213,8.5304,3706,0
+SILJ.US,D,20131231,000000,8.4103,8.6323,8.4103,8.6323,2594,0
+SILJ.US,D,20140102,000000,9.1501,9.1501,9.0395,9.1043,942,0
+SILJ.US,D,20140103,000000,9.2159,9.2159,9.1872,9.1872,223,0
+SILJ.US,D,20140106,000000,9.0206,9.2623,9.0206,9.2061,1383,0
+SILJ.US,D,20140107,000000,9.0578,9.2061,9.0578,9.2061,2490,0
+SILJ.US,D,20140108,000000,9.0948,9.2159,9.0948,9.2159,7241,0
+SILJ.US,D,20140109,000000,9.244,9.244,9.1596,9.1596,1052,0
+SILJ.US,D,20140110,000000,9.3537,9.3537,9.2894,9.2982,1864,0
+SILJ.US,D,20140113,000000,9.3999,9.743,9.3802,9.706,22250,0
+SILJ.US,D,20140114,000000,9.697,9.697,9.697,9.697,163,0
+SILJ.US,D,20140115,000000,9.697,9.697,9.697,9.697,132,0
+SILJ.US,D,20140116,000000,9.817,9.891,9.817,9.891,829,0
+SILJ.US,D,20140117,000000,10.132,10.538,10.132,10.529,11470,0
+SILJ.US,D,20140121,000000,10.529,11.039,10.473,11.039,12434,0
+SILJ.US,D,20140122,000000,11.029,11.104,10.779,10.789,13497,0
+SILJ.US,D,20140123,000000,10.992,11.343,10.992,11.104,10925,0
+SILJ.US,D,20140124,000000,11.289,11.289,10.695,10.779,22309,0
+SILJ.US,D,20140127,000000,10.833,10.88,10.195,10.204,25612,0
+SILJ.US,D,20140128,000000,10.178,10.279,10.178,10.204,6638,0
+SILJ.US,D,20140129,000000,10.649,10.927,10.418,10.927,5701,0
+SILJ.US,D,20140130,000000,10.483,10.585,10.483,10.585,2979,0
+SILJ.US,D,20140131,000000,10.547,10.547,10.371,10.483,8079,0
+SILJ.US,D,20140203,000000,10.686,10.686,10.483,10.483,1293,0
+SILJ.US,D,20140204,000000,10.603,10.603,10.466,10.594,4727,0
+SILJ.US,D,20140205,000000,10.798,10.815,10.594,10.594,13825,0
+SILJ.US,D,20140206,000000,10.761,10.761,10.639,10.639,2832,0
+SILJ.US,D,20140207,000000,10.899,11.185,10.715,11.177,41364,0
+SILJ.US,D,20140210,000000,11.389,11.658,11.389,11.556,46452,0
+SILJ.US,D,20140211,000000,11.797,12.018,11.797,11.833,46195,0
+SILJ.US,D,20140212,000000,12.018,12.018,11.686,11.704,19113,0
+SILJ.US,D,20140213,000000,11.713,12.26,11.566,12.26,14308,0
+SILJ.US,D,20140214,000000,12.748,12.748,12.269,12.658,83454,0
+SILJ.US,D,20140218,000000,12.982,13.35,12.851,13.129,82502,0
+SILJ.US,D,20140219,000000,13.277,13.277,12.406,12.406,30853,0
+SILJ.US,D,20140220,000000,12.574,12.982,12.204,12.879,50724,0
+SILJ.US,D,20140221,000000,12.944,12.982,12.63,12.869,13874,0
+SILJ.US,D,20140224,000000,12.917,13.387,12.917,13.148,60396,0
+SILJ.US,D,20140225,000000,13.157,13.157,12.786,12.786,33282,0
+SILJ.US,D,20140226,000000,12.814,12.814,12.028,12.204,56541,0
+SILJ.US,D,20140227,000000,12.204,12.711,12.204,12.361,59948,0
+SILJ.US,D,20140228,000000,12.288,12.527,12.251,12.342,28636,0
+SILJ.US,D,20140303,000000,12.833,12.898,12.509,12.509,45739,0
+SILJ.US,D,20140304,000000,12.398,12.444,12.315,12.398,12454,0
+SILJ.US,D,20140305,000000,12.351,12.702,12.334,12.555,19415,0
+SILJ.US,D,20140306,000000,12.907,12.907,12.62,12.667,23735,0
+SILJ.US,D,20140307,000000,12.415,12.509,12.139,12.175,11791,0
+SILJ.US,D,20140310,000000,12.315,12.315,11.787,11.797,29644,0
+SILJ.US,D,20140311,000000,11.908,12.092,11.806,11.806,16685,0
+SILJ.US,D,20140312,000000,11.898,12.168,11.898,12.084,26877,0
+SILJ.US,D,20140313,000000,12.168,12.537,12.13,12.434,25148,0
+SILJ.US,D,20140314,000000,12.814,12.879,12.185,12.555,18456,0
+SILJ.US,D,20140317,000000,12.721,12.721,12.102,12.121,16516,0
+SILJ.US,D,20140318,000000,11.992,11.992,11.676,11.797,30840,0
+SILJ.US,D,20140319,000000,11.536,11.704,11.333,11.343,44065,0
+SILJ.US,D,20140320,000000,11.214,11.723,10.927,11.323,23793,0
+SILJ.US,D,20140321,000000,11.444,11.871,11.121,11.323,9017,0
+SILJ.US,D,20140324,000000,10.798,11.01,10.446,10.603,85890,0
+SILJ.US,D,20140325,000000,10.658,10.798,10.594,10.631,18524,0
+SILJ.US,D,20140326,000000,10.51,10.705,10.011,10.011,26479,0
+SILJ.US,D,20140327,000000,9.862,10.132,9.862,10.076,15118,0
+SILJ.US,D,20140328,000000,10.362,10.51,10.308,10.391,62513,0
+SILJ.US,D,20140331,000000,10.49,10.49,10.105,10.224,18373,0
+SILJ.US,D,20140401,000000,10.02,10.343,10.02,10.224,27289,0
+SILJ.US,D,20140402,000000,10.519,10.761,10.483,10.752,20973,0
+SILJ.US,D,20140403,000000,10.49,10.631,10.466,10.631,15993,0
+SILJ.US,D,20140404,000000,10.815,10.872,10.639,10.676,25818,0
+SILJ.US,D,20140407,000000,10.779,10.964,10.427,10.519,23487,0
+SILJ.US,D,20140408,000000,10.825,10.825,10.446,10.631,12428,0
+SILJ.US,D,20140409,000000,10.456,10.686,10.436,10.686,8816,0
+SILJ.US,D,20140410,000000,10.779,10.842,10.399,10.399,9383,0
+SILJ.US,D,20140411,000000,10.299,10.436,10.224,10.308,7396,0
+SILJ.US,D,20140414,000000,10.427,10.612,10.427,10.565,95295,0
+SILJ.US,D,20140415,000000,10.27,10.409,10.039,10.178,16912,0
+SILJ.US,D,20140416,000000,10.114,10.159,10.067,10.105,9003,0
+SILJ.US,D,20140417,000000,10.105,10.105,9.946,9.946,4653,0
+SILJ.US,D,20140421,000000,9.817,9.946,9.4737,9.668,25478,0
+SILJ.US,D,20140422,000000,9.668,9.807,9.64,9.807,5053,0
+SILJ.US,D,20140423,000000,10.02,10.27,9.992,10.195,5162,0
+SILJ.US,D,20140424,000000,9.983,10.352,9.983,10.159,13091,0
+SILJ.US,D,20140425,000000,10.195,10.27,10.039,10.188,30919,0
+SILJ.US,D,20140428,000000,10.49,10.789,10.159,10.169,4336,0
+SILJ.US,D,20140429,000000,10.001,10.409,10.001,10.362,4320,0
+SILJ.US,D,20140430,000000,9.937,10.5,9.937,10.316,6858,0
+SILJ.US,D,20140501,000000,10.169,10.27,10.132,10.159,12722,0
+SILJ.US,D,20140502,000000,10.132,10.473,10.132,10.418,4117,0
+SILJ.US,D,20140505,000000,10.631,10.649,10.446,10.594,3590,0
+SILJ.US,D,20140506,000000,10.695,10.695,10.418,10.418,7679,0
+SILJ.US,D,20140507,000000,10.399,10.399,10.011,10.049,14985,0
+SILJ.US,D,20140508,000000,10.085,10.169,9.733,10.001,1149,0
+SILJ.US,D,20140509,000000,9.956,10.039,9.715,9.715,1590,0
+SILJ.US,D,20140512,000000,9.891,9.964,9.891,9.909,1423,0
+SILJ.US,D,20140513,000000,10.029,10.029,9.862,9.862,20224,0
+SILJ.US,D,20140514,000000,10.456,10.456,10.085,10.289,20292,0
+SILJ.US,D,20140515,000000,10.334,10.334,9.964,9.964,16831,0
+SILJ.US,D,20140516,000000,9.881,10.058,9.881,10.049,4186,0
+SILJ.US,D,20140519,000000,10.233,10.233,10.076,10.076,1191,0
+SILJ.US,D,20140521,000000,9.901,9.901,9.845,9.845,883,0
+SILJ.US,D,20140522,000000,10.095,10.095,9.946,9.992,852,0
+SILJ.US,D,20140523,000000,9.946,9.983,9.854,9.854,877,0
+SILJ.US,D,20140527,000000,9.881,9.881,9.4382,9.4638,9515,0
+SILJ.US,D,20140528,000000,9.4461,9.4461,9.1501,9.2535,5672,0
+SILJ.US,D,20140529,000000,9.2982,9.3901,9.2061,9.3636,14032,0
+SILJ.US,D,20140530,000000,9.2894,9.3724,9.2061,9.3361,4368,0
+SILJ.US,D,20140602,000000,9.2159,9.4461,9.2159,9.4461,2950,0
+SILJ.US,D,20140603,000000,9.3999,9.501,9.3438,9.501,2773,0
+SILJ.US,D,20140604,000000,9.4382,9.548,9.4097,9.4937,3892,0
+SILJ.US,D,20140605,000000,9.752,9.752,9.743,9.743,496,0
+SILJ.US,D,20140606,000000,9.557,9.909,9.557,9.807,2670,0
+SILJ.US,D,20140609,000000,9.807,10.02,9.715,9.715,2096,0
+SILJ.US,D,20140610,000000,9.862,10.114,9.862,10.095,20536,0
+SILJ.US,D,20140611,000000,10.188,10.308,10.169,10.214,1983,0
+SILJ.US,D,20140612,000000,10.594,10.825,10.5,10.815,22492,0
+SILJ.US,D,20140613,000000,11.307,11.307,10.789,10.842,86039,0
+SILJ.US,D,20140616,000000,11.195,11.214,10.807,11.01,35000,0
+SILJ.US,D,20140617,000000,10.695,11.104,10.529,11.104,16481,0
+SILJ.US,D,20140618,000000,11.26,11.621,11.076,11.621,23738,0
+SILJ.US,D,20140619,000000,11.973,12.851,11.861,12.833,56539,0
+SILJ.US,D,20140620,000000,13.304,13.304,12.471,12.471,64200,0
+SILJ.US,D,20140623,000000,12.295,12.786,12.26,12.748,21553,0
+SILJ.US,D,20140624,000000,12.879,13.045,12.26,12.26,72446,0
+SILJ.US,D,20140625,000000,12.149,12.462,12.149,12.342,43299,0
+SILJ.US,D,20140626,000000,12.454,12.676,12.378,12.667,44311,0
+SILJ.US,D,20140627,000000,12.028,12.693,12.028,12.305,38205,0
+SILJ.US,D,20140630,000000,12.038,12.527,11.983,12.415,71235,0
+SILJ.US,D,20140701,000000,12.574,12.63,12.288,12.425,24135,0
+SILJ.US,D,20140702,000000,12.315,12.676,12.315,12.555,52203,0
+SILJ.US,D,20140703,000000,12.574,12.574,12.378,12.491,25778,0
+SILJ.US,D,20140707,000000,12.582,12.741,12.491,12.491,10099,0
+SILJ.US,D,20140708,000000,12.721,12.721,12.398,12.721,32769,0
+SILJ.US,D,20140709,000000,12.667,13.176,12.667,13.176,32012,0
+SILJ.US,D,20140710,000000,13.72,13.757,12.861,12.861,53547,0
+SILJ.US,D,20140711,000000,12.907,13.203,12.768,13.139,55125,0
+SILJ.US,D,20140714,000000,13.045,13.064,12.574,12.917,45688,0
+SILJ.US,D,20140715,000000,12.693,13.101,12.269,12.279,52172,0
+SILJ.US,D,20140716,000000,12.279,12.574,12.26,12.325,21242,0
+SILJ.US,D,20140717,000000,12.527,13.045,12.325,13.045,63553,0
+SILJ.US,D,20140718,000000,12.748,12.898,12.748,12.843,21230,0
+SILJ.US,D,20140721,000000,12.851,13.036,12.509,12.973,10724,0
+SILJ.US,D,20140722,000000,13.12,13.12,12.823,12.907,36173,0
+SILJ.US,D,20140723,000000,13.026,13.026,12.602,12.611,27058,0
+SILJ.US,D,20140724,000000,12.667,12.676,12.214,12.305,20250,0
+SILJ.US,D,20140725,000000,12.295,12.648,12.204,12.592,26105,0
+SILJ.US,D,20140728,000000,12.592,12.982,12.527,12.963,29785,0
+SILJ.US,D,20140729,000000,12.869,12.879,12.768,12.861,17244,0
+SILJ.US,D,20140730,000000,12.721,12.879,12.398,12.741,12628,0
+SILJ.US,D,20140731,000000,12.565,12.565,12.444,12.509,14633,0
+SILJ.US,D,20140801,000000,12.676,12.676,12.388,12.398,28091,0
+SILJ.US,D,20140804,000000,12.351,12.415,11.797,12.231,22359,0
+SILJ.US,D,20140805,000000,12.139,12.26,11.778,12.194,29090,0
+SILJ.US,D,20140806,000000,12.325,12.768,12.325,12.648,14436,0
+SILJ.US,D,20140807,000000,12.582,12.768,12.517,12.565,8398,0
+SILJ.US,D,20140808,000000,12.63,12.702,12.565,12.611,10248,0
+SILJ.US,D,20140811,000000,12.582,12.963,12.582,12.778,4996,0
+SILJ.US,D,20140812,000000,12.917,13.019,12.796,13.019,11840,0
+SILJ.US,D,20140813,000000,12.869,12.898,12.509,12.62,16074,0
+SILJ.US,D,20140814,000000,12.63,12.63,12.509,12.509,1508,0
+SILJ.US,D,20140815,000000,12.214,12.676,11.74,12.342,38083,0
+SILJ.US,D,20140818,000000,12.545,12.545,12.279,12.361,6425,0
+SILJ.US,D,20140819,000000,12.305,12.481,12.223,12.251,23113,0
+SILJ.US,D,20140820,000000,12.214,12.325,12.214,12.26,3225,0
+SILJ.US,D,20140821,000000,12.214,12.251,11.973,12.084,14276,0
+SILJ.US,D,20140822,000000,12.168,12.168,12.018,12.018,8549,0
+SILJ.US,D,20140825,000000,11.983,12.048,11.787,11.787,12284,0
+SILJ.US,D,20140826,000000,12.111,12.139,11.917,12.139,9011,0
+SILJ.US,D,20140827,000000,12.102,12.223,12.048,12.158,4839,0
+SILJ.US,D,20140828,000000,12.251,12.251,12.048,12.048,16003,0
+SILJ.US,D,20140829,000000,12.168,12.251,12.028,12.149,25886,0
+SILJ.US,D,20140902,000000,11.927,11.983,11.843,11.871,8571,0
+SILJ.US,D,20140903,000000,11.871,11.954,11.871,11.936,13098,0
+SILJ.US,D,20140904,000000,11.889,12.038,11.37,11.37,10179,0
+SILJ.US,D,20140905,000000,11.104,11.343,11.104,11.28,30630,0
+SILJ.US,D,20140908,000000,11.195,11.195,10.88,10.88,28727,0
+SILJ.US,D,20140909,000000,10.955,11.076,10.852,11.029,13603,0
+SILJ.US,D,20140910,000000,10.917,10.947,10.872,10.947,3378,0
+SILJ.US,D,20140911,000000,10.815,10.955,10.668,10.955,21281,0
+SILJ.US,D,20140912,000000,10.752,10.992,10.742,10.789,9828,0
+SILJ.US,D,20140915,000000,10.77,10.833,10.77,10.833,1044,0
+SILJ.US,D,20140916,000000,10.789,10.992,10.705,10.927,7102,0
+SILJ.US,D,20140917,000000,10.89,10.982,10.639,10.639,19602,0
+SILJ.US,D,20140918,000000,10.639,10.649,10.483,10.565,8797,0
+SILJ.US,D,20140919,000000,10.49,10.49,10.14,10.169,7871,0
+SILJ.US,D,20140922,000000,9.862,10.085,9.53,9.53,32076,0
+SILJ.US,D,20140923,000000,9.772,9.937,9.64,9.937,7750,0
+SILJ.US,D,20140924,000000,9.752,9.752,9.668,9.668,13432,0
+SILJ.US,D,20140925,000000,9.4837,9.668,9.3263,9.64,30582,0
+SILJ.US,D,20140926,000000,9.584,9.677,9.51,9.52,3203,0
+SILJ.US,D,20140929,000000,9.4837,9.576,9.4837,9.53,2377,0
+SILJ.US,D,20140930,000000,9.3901,9.4638,9.2535,9.2799,24706,0
+SILJ.US,D,20141001,000000,9.3802,9.3802,9.1872,9.2535,16690,0
+SILJ.US,D,20141002,000000,9.1692,9.4186,8.8451,9.0768,13397,0
+SILJ.US,D,20141003,000000,8.5953,8.9376,8.5953,8.623,18350,0
+SILJ.US,D,20141006,000000,8.6415,8.9838,8.5953,8.8636,20637,0
+SILJ.US,D,20141007,000000,8.873,8.873,8.5953,8.6415,5685,0
+SILJ.US,D,20141008,000000,8.7897,9.2342,8.3917,9.1043,30977,0
+SILJ.US,D,20141009,000000,9.1971,9.3263,8.8821,9.0206,15998,0
+SILJ.US,D,20141010,000000,8.9838,9.1406,8.7341,8.8821,14944,0
+SILJ.US,D,20141013,000000,9.0768,9.3901,9.0768,9.3901,31223,0
+SILJ.US,D,20141014,000000,9.2246,9.2535,8.9747,8.9747,2894,0
+SILJ.US,D,20141015,000000,9.1406,9.2061,9.0948,9.0948,10595,0
+SILJ.US,D,20141016,000000,8.9747,9.1872,8.9747,9.1872,2001,0
+SILJ.US,D,20141017,000000,9.2342,9.2342,8.9376,8.9838,13562,0
+SILJ.US,D,20141020,000000,9.1777,9.1971,9.1777,9.1971,2567,0
+SILJ.US,D,20141021,000000,9.2982,9.2982,9.1596,9.2246,4445,0
+SILJ.US,D,20141022,000000,8.8173,9.1596,8.7247,8.8359,4195,0
+SILJ.US,D,20141023,000000,8.66,8.8081,8.4936,8.8081,44572,0
+SILJ.US,D,20141024,000000,8.6323,8.8359,8.5768,8.623,5923,0
+SILJ.US,D,20141027,000000,8.5027,8.6323,8.3548,8.3548,6588,0
+SILJ.US,D,20141028,000000,8.3826,8.651,8.3826,8.651,5348,0
+SILJ.US,D,20141029,000000,8.6787,8.6787,8.1605,8.1605,5421,0
+SILJ.US,D,20141030,000000,8.1419,8.1696,7.6236,7.6236,54055,0
+SILJ.US,D,20141031,000000,7.4019,7.4019,7.1983,7.3,85433,0
+SILJ.US,D,20141103,000000,7.3648,7.5869,7.1798,7.5869,80451,0
+SILJ.US,D,20141104,000000,7.4019,7.4759,7.1798,7.1798,10536,0
+SILJ.US,D,20141105,000000,7.152,7.152,6.7264,6.8189,23494,0
+SILJ.US,D,20141106,000000,6.8837,7.1058,6.5876,7.0502,7978,0
+SILJ.US,D,20141107,000000,7.0502,7.6793,7.0502,7.6147,16371,0
+SILJ.US,D,20141110,000000,7.5682,7.5682,7.3094,7.3277,4182,0
+SILJ.US,D,20141111,000000,7.809,8.0217,7.809,7.9199,6104,0
+SILJ.US,D,20141112,000000,7.8645,8.0124,7.6423,7.7534,7296,0
+SILJ.US,D,20141113,000000,7.8829,7.9476,7.4111,7.5775,18216,0
+SILJ.US,D,20141114,000000,7.115,8.0587,7.0687,8.0587,22337,0
+SILJ.US,D,20141117,000000,8.0587,8.1419,7.9199,8.1419,12187,0
+SILJ.US,D,20141118,000000,8.2252,8.6787,8.2252,8.6787,23776,0
+SILJ.US,D,20141119,000000,8.6046,8.6878,8.1882,8.2159,25922,0
+SILJ.US,D,20141120,000000,8.3362,8.4844,8.2252,8.3362,41165,0
+SILJ.US,D,20141121,000000,8.6971,8.873,8.3917,8.4103,12912,0
+SILJ.US,D,20141124,000000,8.5398,8.6138,8.4288,8.4288,15752,0
+SILJ.US,D,20141125,000000,8.5398,8.7897,8.5398,8.6971,14269,0
+SILJ.US,D,20141126,000000,8.651,8.651,8.475,8.475,7106,0
+SILJ.US,D,20141128,000000,8.0865,8.0865,7.6147,7.6423,9616,0
+SILJ.US,D,20141201,000000,7.9383,7.994,7.698,7.994,25649,0
+SILJ.US,D,20141202,000000,7.8368,7.8368,7.5221,7.5405,5637,0
+SILJ.US,D,20141203,000000,7.6793,7.9661,7.6793,7.8735,6153,0
+SILJ.US,D,20141204,000000,7.9292,7.9292,7.7348,7.7997,11165,0
+SILJ.US,D,20141205,000000,7.6236,7.6885,7.4111,7.5405,18337,0
+SILJ.US,D,20141208,000000,7.5775,7.5775,7.2537,7.5497,7286,0
+SILJ.US,D,20141209,000000,7.9199,8.0124,7.8552,7.9476,7403,0
+SILJ.US,D,20141210,000000,7.9476,7.9753,7.7071,7.7071,4428,0
+SILJ.US,D,20141211,000000,7.5497,7.6515,7.5405,7.6515,1646,0
+SILJ.US,D,20141212,000000,7.5682,7.5682,7.4387,7.4387,3295,0
+SILJ.US,D,20141215,000000,7.4572,7.4572,6.939,6.939,11718,0
+SILJ.US,D,20141216,000000,6.9114,7.2167,6.7634,6.8373,13296,0
+SILJ.US,D,20141217,000000,7.152,7.1798,6.6802,7.1705,3269,0
+SILJ.US,D,20141218,000000,7.3462,7.596,7.2537,7.596,10233,0
+SILJ.US,D,20141219,000000,7.5591,7.596,7.4944,7.596,5122,0
+SILJ.US,D,20141222,000000,7.4111,7.4111,7.0225,7.0593,8392,0
+SILJ.US,D,20141223,000000,7.0779,7.263,6.939,7.0409,12210,0
+SILJ.US,D,20141224,000000,7.0687,7.2537,7.0687,7.2537,6335,0
+SILJ.US,D,20141226,000000,7.448,7.5221,7.4019,7.4019,586,0
+SILJ.US,D,20141230,000000,7.5682,7.5682,7.5036,7.5127,7254,0
+SILJ.US,D,20141231,000000,7.152,7.6054,7.152,7.6054,13813,0
+SILJ.US,D,20150102,000000,7.4295,7.8368,7.4295,7.8368,1637,0
+SILJ.US,D,20150105,000000,7.9106,8.0217,7.596,8.0217,20641,0
+SILJ.US,D,20150106,000000,8.0124,8.2344,7.9292,8.1974,13361,0
+SILJ.US,D,20150107,000000,8.1696,8.2992,8.0494,8.0494,8503,0
+SILJ.US,D,20150108,000000,8.1419,8.1513,7.6793,7.8829,8376,0
+SILJ.US,D,20150109,000000,8.0031,8.1141,7.994,8.1141,5562,0
+SILJ.US,D,20150112,000000,8.1513,8.3826,8.1513,8.3455,14614,0
+SILJ.US,D,20150113,000000,8.4194,8.5213,8.0957,8.1419,12137,0
+SILJ.US,D,20150114,000000,8.2252,8.2252,7.8368,7.8368,7183,0
+SILJ.US,D,20150115,000000,8.3455,8.3917,8.1513,8.3085,31109,0
+SILJ.US,D,20150116,000000,8.364,8.5027,8.2344,8.4103,17504,0
+SILJ.US,D,20150120,000000,8.623,9.012,8.623,8.8173,13333,0
+SILJ.US,D,20150121,000000,9.1501,9.2982,8.4473,8.66,17050,0
+SILJ.US,D,20150122,000000,8.623,8.7618,8.475,8.475,9131,0
+SILJ.US,D,20150123,000000,8.2344,8.3917,8.0031,8.1234,13422,0
+SILJ.US,D,20150126,000000,7.9753,8.0124,7.6331,7.9753,9498,0
+SILJ.US,D,20150127,000000,8.1696,8.4194,8.1696,8.4194,8409,0
+SILJ.US,D,20150128,000000,8.1791,8.1791,7.8735,7.8829,4626,0
+SILJ.US,D,20150129,000000,7.7811,7.7997,7.374,7.5591,15660,0
+SILJ.US,D,20150130,000000,7.4849,7.7256,7.4387,7.6515,3494,0
+SILJ.US,D,20150202,000000,7.6423,7.8645,7.6423,7.8182,2252,0
+SILJ.US,D,20150203,000000,7.6608,7.8645,7.6608,7.7348,4604,0
+SILJ.US,D,20150204,000000,7.7441,7.7441,7.6885,7.7071,1046,0
+SILJ.US,D,20150205,000000,7.7904,7.7904,7.7348,7.7441,2758,0
+SILJ.US,D,20150206,000000,7.6423,7.6423,7.4944,7.4944,3272,0
+SILJ.US,D,20150209,000000,7.6515,7.6608,7.4295,7.4387,6362,0
+SILJ.US,D,20150210,000000,7.596,7.596,7.5036,7.5313,2593,0
+SILJ.US,D,20150211,000000,7.3832,7.4019,7.3185,7.3185,1621,0
+SILJ.US,D,20150212,000000,7.809,7.809,7.4203,7.4944,2454,0
+SILJ.US,D,20150213,000000,7.698,7.698,7.596,7.596,3457,0
+SILJ.US,D,20150217,000000,7.4111,7.4295,7.3926,7.4019,6979,0
+SILJ.US,D,20150218,000000,7.4111,7.5591,7.3648,7.5591,2339,0
+SILJ.US,D,20150219,000000,7.5313,7.5405,7.4849,7.4849,2782,0
+SILJ.US,D,20150220,000000,7.374,7.374,7.2076,7.2076,4783,0
+SILJ.US,D,20150223,000000,7.226,7.263,7.0133,7.0316,14017,0
+SILJ.US,D,20150224,000000,6.939,7.1889,6.939,7.1889,7647,0
+SILJ.US,D,20150225,000000,7.115,7.3371,7.115,7.3371,3523,0
+SILJ.US,D,20150226,000000,7.3094,7.3926,7.3094,7.3094,3683,0
+SILJ.US,D,20150227,000000,7.4019,7.4019,7.2815,7.3371,4309,0
+SILJ.US,D,20150302,000000,7.3094,7.3094,7.1705,7.1705,3784,0
+SILJ.US,D,20150303,000000,7.0039,7.1611,7.0039,7.1241,542,0
+SILJ.US,D,20150304,000000,7.0225,7.0687,7.0133,7.0133,3026,0
+SILJ.US,D,20150305,000000,7.0316,7.0779,6.9947,6.9947,5944,0
+SILJ.US,D,20150306,000000,6.9947,6.9947,6.7356,6.7634,29289,0
+SILJ.US,D,20150309,000000,6.7079,6.7079,6.4304,6.5229,14160,0
+SILJ.US,D,20150310,000000,6.7171,6.7171,6.1249,6.1249,9296,0
+SILJ.US,D,20150311,000000,5.8659,6.3008,5.8659,6.2915,4863,0
+SILJ.US,D,20150312,000000,6.4765,6.4765,6.2915,6.2915,4755,0
+SILJ.US,D,20150313,000000,6.1805,6.3008,6.1805,6.2822,4431,0
+SILJ.US,D,20150316,000000,6.2638,6.421,6.1805,6.1805,2485,0
+SILJ.US,D,20150317,000000,6.1712,6.1712,6.1527,6.1712,866,0
+SILJ.US,D,20150318,000000,6.1712,6.4487,6.1249,6.4304,8539,0
+SILJ.US,D,20150319,000000,6.4765,6.5876,6.4304,6.5506,9296,0
+SILJ.US,D,20150320,000000,6.7264,6.939,6.7264,6.9206,7025,0
+SILJ.US,D,20150323,000000,6.9855,7.0225,6.9114,6.9114,1513,0
+SILJ.US,D,20150324,000000,7.0133,7.0409,6.9668,7.0225,1730,0
+SILJ.US,D,20150325,000000,7.1427,7.2352,6.856,6.856,15455,0
+SILJ.US,D,20150326,000000,6.9484,6.9484,6.7634,6.8004,2269,0
+SILJ.US,D,20150327,000000,6.7171,6.8928,6.4858,6.8373,1403,0
+SILJ.US,D,20150330,000000,6.5876,6.6523,6.569,6.6153,2593,0
+SILJ.US,D,20150331,000000,6.2915,6.6153,6.2915,6.5598,2917,0
+SILJ.US,D,20150401,000000,6.7079,6.7079,6.7079,6.7079,542,0
+SILJ.US,D,20150402,000000,6.6062,6.6062,6.5876,6.5876,216,0
+SILJ.US,D,20150406,000000,6.8096,6.8282,6.7818,6.7818,12969,0
+SILJ.US,D,20150407,000000,6.6153,6.6617,6.6153,6.6617,800,0
+SILJ.US,D,20150408,000000,6.7634,6.7634,6.4765,6.5413,6161,0
+SILJ.US,D,20150409,000000,6.5042,6.5042,6.4395,6.4395,2518,0
+SILJ.US,D,20150410,000000,6.4304,6.6246,6.3285,6.6153,10916,0
+SILJ.US,D,20150413,000000,6.5876,6.5876,6.4395,6.4395,6376,0
+SILJ.US,D,20150414,000000,6.4487,6.4487,6.4117,6.4395,2162,0
+SILJ.US,D,20150415,000000,6.5042,6.5598,6.5042,6.5506,3154,0
+SILJ.US,D,20150416,000000,6.6802,6.8651,6.569,6.5968,1028,0
+SILJ.US,D,20150417,000000,6.4765,6.5598,6.4765,6.5598,1622,0
+SILJ.US,D,20150420,000000,6.4672,6.5598,6.4672,6.5598,4589,0
+SILJ.US,D,20150421,000000,6.6153,6.6153,6.5042,6.5042,2103,0
+SILJ.US,D,20150422,000000,6.4858,6.4858,6.4026,6.421,3096,0
+SILJ.US,D,20150423,000000,6.4487,6.5229,6.4487,6.5229,2811,0
+SILJ.US,D,20150424,000000,6.5229,6.6985,6.5229,6.6802,13728,0
+SILJ.US,D,20150427,000000,6.8189,6.93,6.7912,6.8096,5727,0
+SILJ.US,D,20150428,000000,6.9947,6.9947,6.939,6.939,2917,0
+SILJ.US,D,20150429,000000,7.0687,7.2076,7.0687,7.0779,6485,0
+SILJ.US,D,20150430,000000,7.0316,7.0316,6.7079,6.8651,7134,0
+SILJ.US,D,20150501,000000,7.3094,7.3094,6.6707,6.9577,13617,0
+SILJ.US,D,20150504,000000,7.1889,7.1983,7.0225,7.0225,2702,0
+SILJ.US,D,20150505,000000,7.226,7.226,7.1334,7.1334,3135,0
+SILJ.US,D,20150506,000000,6.9668,7.1241,6.9668,7.115,8171,0
+SILJ.US,D,20150507,000000,6.8928,7.0225,6.8373,6.856,7970,0
+SILJ.US,D,20150508,000000,6.939,7.0964,6.939,7.0039,4755,0
+SILJ.US,D,20150511,000000,7.1241,7.1241,6.9114,6.9668,11565,0
+SILJ.US,D,20150512,000000,7.1705,7.1705,7.1705,7.1705,1095,0
+SILJ.US,D,20150513,000000,7.3832,7.5127,7.3462,7.4849,15672,0
+SILJ.US,D,20150514,000000,7.5591,7.6423,7.3926,7.4019,11890,0
+SILJ.US,D,20150515,000000,7.448,7.5869,7.448,7.4944,5827,0
+SILJ.US,D,20150518,000000,7.5591,7.6515,7.448,7.5497,43375,0
+SILJ.US,D,20150519,000000,7.5775,7.5775,7.1705,7.3185,16320,0
+SILJ.US,D,20150520,000000,7.3648,7.374,7.3371,7.3371,7457,0
+SILJ.US,D,20150521,000000,7.3185,7.3277,7.2908,7.2908,6376,0
+SILJ.US,D,20150522,000000,7.2167,7.5127,7.2167,7.2537,11673,0
+SILJ.US,D,20150526,000000,7.0316,7.1889,6.8466,7.0409,17734,0
+SILJ.US,D,20150527,000000,6.9484,7.3185,6.8373,6.9855,8647,0
+SILJ.US,D,20150528,000000,6.9855,6.9855,6.939,6.9668,871,0
+SILJ.US,D,20150529,000000,7.0039,7.0409,6.9114,6.9114,8754,0
+SILJ.US,D,20150601,000000,7.3094,7.3094,7.0779,7.1058,10945,0
+SILJ.US,D,20150602,000000,7.2908,7.3462,7.2076,7.2076,4739,0
+SILJ.US,D,20150603,000000,7.0964,7.4572,7.0225,7.4387,8107,0
+SILJ.US,D,20150604,000000,6.9947,7.0409,6.9947,7.0409,972,0
+SILJ.US,D,20150605,000000,6.7264,7.226,6.0232,6.7634,34479,0
+SILJ.US,D,20150608,000000,6.7634,6.7912,6.6062,6.7171,5621,0
+SILJ.US,D,20150609,000000,6.9206,6.93,6.4672,6.9206,2260,0
+SILJ.US,D,20150610,000000,6.9022,6.9206,6.8189,6.9206,2396,0
+SILJ.US,D,20150611,000000,6.8743,6.8928,6.7818,6.8928,7236,0
+SILJ.US,D,20150612,000000,6.8282,6.9022,6.754,6.8743,19456,0
+SILJ.US,D,20150615,000000,6.8004,6.9577,6.8004,6.9206,7025,0
+SILJ.US,D,20150616,000000,6.9022,6.9484,6.8928,6.9484,2269,0
+SILJ.US,D,20150617,000000,7.0687,7.0964,7.0687,7.0964,216,0
+SILJ.US,D,20150618,000000,7.263,7.263,7.2167,7.2167,2162,0
+SILJ.US,D,20150619,000000,7.115,7.3185,7.115,7.2076,4215,0
+SILJ.US,D,20150622,000000,6.8651,7.1058,6.8651,7.0873,3567,0
+SILJ.US,D,20150623,000000,7.0039,7.0039,6.93,6.9947,2987,0
+SILJ.US,D,20150624,000000,7.1058,7.1058,6.9855,6.9855,866,0
+SILJ.US,D,20150625,000000,6.9206,6.9484,6.9206,6.9484,4863,0
+SILJ.US,D,20150626,000000,6.939,6.9855,6.8466,6.9855,972,0
+SILJ.US,D,20150629,000000,6.754,6.8282,6.754,6.8004,1838,0
+SILJ.US,D,20150630,000000,6.754,6.8282,6.6246,6.6894,9477,0
+SILJ.US,D,20150701,000000,6.6246,6.6246,6.532,6.532,1513,0
+SILJ.US,D,20150702,000000,6.4858,6.6617,6.4858,6.6617,3891,0
+SILJ.US,D,20150706,000000,6.5413,6.7356,6.532,6.6707,5080,0
+SILJ.US,D,20150707,000000,6.4765,6.495,6.31,6.4117,6700,0
+SILJ.US,D,20150708,000000,6.3656,6.3656,6.2082,6.2175,6919,0
+SILJ.US,D,20150709,000000,6.2451,6.2822,6.1712,6.1712,4973,0
+SILJ.US,D,20150710,000000,6.338,6.338,6.273,6.273,1403,0
+SILJ.US,D,20150713,000000,6.2082,6.338,6.2082,6.3193,7997,0
+SILJ.US,D,20150714,000000,6.4026,6.4765,6.3656,6.3656,2676,0
+SILJ.US,D,20150715,000000,6.2361,6.2638,6.1158,6.1343,2119,0
+SILJ.US,D,20150716,000000,6.1991,6.2451,6.1712,6.2082,3351,0
+SILJ.US,D,20150717,000000,6.0232,6.0232,5.9676,6.014,3891,0
+SILJ.US,D,20150720,000000,5.6532,5.8011,5.431,5.431,17724,0
+SILJ.US,D,20150721,000000,5.6346,5.6346,5.4866,5.4866,972,0
+SILJ.US,D,20150722,000000,5.4219,5.5884,5.3754,5.5051,5944,0
+SILJ.US,D,20150723,000000,5.4033,5.5236,5.1997,5.209,9727,0
+SILJ.US,D,20150724,000000,5.098,5.394,4.9685,5.394,16537,0
+SILJ.US,D,20150727,000000,5.4587,5.4587,5.1905,5.1997,5188,0
+SILJ.US,D,20150728,000000,5.3108,5.3848,5.2367,5.2923,3674,0
+SILJ.US,D,20150729,000000,5.3385,5.394,5.2923,5.3848,4973,0
+SILJ.US,D,20150730,000000,5.2552,5.3108,5.2552,5.2923,3351,0
+SILJ.US,D,20150731,000000,5.3571,5.3571,5.3571,5.3571,216,0
+SILJ.US,D,20150803,000000,5.2461,5.2552,5.1629,5.1905,4794,0
+SILJ.US,D,20150804,000000,5.3385,5.3385,5.1997,5.2738,2485,0
+SILJ.US,D,20150805,000000,5.0886,5.1164,5.0425,5.0425,3567,0
+SILJ.US,D,20150806,000000,5.0795,5.135,5.0795,5.135,3489,0
+SILJ.US,D,20150807,000000,5.2738,5.3108,5.2645,5.2645,2054,0
+SILJ.US,D,20150810,000000,5.3016,5.4125,5.1997,5.4125,2917,0
+SILJ.US,D,20150811,000000,5.468,5.6716,5.468,5.5698,11695,0
+SILJ.US,D,20150812,000000,5.7826,6.0232,5.7826,6.0232,13186,0
+SILJ.US,D,20150813,000000,5.9584,5.9584,5.7456,5.7456,7565,0
+SILJ.US,D,20150814,000000,5.6994,5.7548,5.6716,5.6716,6700,0
+SILJ.US,D,20150817,000000,5.8105,5.8105,5.7087,5.7641,1189,0
+SILJ.US,D,20150818,000000,5.69,5.69,5.5605,5.5605,3241,0
+SILJ.US,D,20150819,000000,5.6162,5.8289,5.6069,5.8289,4538,0
+SILJ.US,D,20150820,000000,5.7364,5.9122,5.7087,5.8289,19456,0
+SILJ.US,D,20150821,000000,5.7826,5.7826,5.5144,5.5144,5080,0
+SILJ.US,D,20150824,000000,5.2923,5.5144,5.0425,5.1905,29514,0
+SILJ.US,D,20150825,000000,5.1257,5.1257,5.0701,5.0886,2054,0
+SILJ.US,D,20150826,000000,5.0147,5.0147,4.8111,4.8297,8323,0
+SILJ.US,D,20150827,000000,4.7833,5.0518,4.7833,4.9776,8647,0
+SILJ.US,D,20150828,000000,5.2183,5.2183,5.209,5.209,756,0
+SILJ.US,D,20150831,000000,5.1905,5.2552,5.1257,5.135,2054,0
+SILJ.US,D,20150901,000000,4.839,4.839,4.839,4.839,648,0
+SILJ.US,D,20150902,000000,5.2183,5.2367,5.0518,5.0518,3241,0
+SILJ.US,D,20150903,000000,5.1812,5.1812,4.9685,4.9685,2269,0
+SILJ.US,D,20150904,000000,4.9314,4.9314,4.9314,4.9314,542,0
+SILJ.US,D,20150908,000000,4.7372,4.9685,4.7372,4.9685,756,0
+SILJ.US,D,20150910,000000,4.9314,4.9314,4.765,4.765,2387,0
+SILJ.US,D,20150911,000000,4.7279,4.802,4.6446,4.802,10592,0
+SILJ.US,D,20150914,000000,4.6815,4.9776,4.6815,4.7187,4323,0
+SILJ.US,D,20150915,000000,4.8111,5.1442,4.8111,5.1442,648,0
+SILJ.US,D,20150916,000000,5.0331,5.1719,4.9037,5.1719,3891,0
+SILJ.US,D,20150917,000000,5.1257,5.32,5.024,5.32,2026,0
+SILJ.US,D,20150918,000000,5.3571,5.3848,5.209,5.3293,4973,0
+SILJ.US,D,20150921,000000,5.1812,5.1812,5.1812,5.1812,1730,0
+SILJ.US,D,20150922,000000,5.2275,5.2275,4.9685,4.9685,756,0
+SILJ.US,D,20150923,000000,4.8576,4.9037,4.8481,4.9037,1189,0
+SILJ.US,D,20150924,000000,5.1629,5.1719,5.0886,5.1629,3046,0
+SILJ.US,D,20150925,000000,5.1629,5.209,5.1629,5.209,2811,0
+SILJ.US,D,20150928,000000,5.1257,5.2183,4.7279,4.7372,4559,0
+SILJ.US,D,20150929,000000,4.7187,5.024,4.7187,4.8667,3784,0
+SILJ.US,D,20150930,000000,4.765,5.0795,4.765,5.061,1730,0
+SILJ.US,D,20151001,000000,4.9962,5.0331,4.8297,4.839,3674,0
+SILJ.US,D,20151002,000000,5.1073,5.2367,5.1073,5.2183,7997,0
+SILJ.US,D,20151005,000000,5.3571,5.4402,5.3385,5.431,2461,0
+SILJ.US,D,20151006,000000,5.6069,5.69,5.4957,5.69,21076,0
+SILJ.US,D,20151007,000000,5.5514,5.7087,5.5514,5.579,4431,0
+SILJ.US,D,20151008,000000,5.579,5.579,5.579,5.579,866,0
+SILJ.US,D,20151009,000000,5.7087,6.0786,5.7087,5.9676,11890,0
+SILJ.US,D,20151012,000000,5.9676,5.9954,5.9399,5.9492,10456,0
+SILJ.US,D,20151013,000000,5.579,5.9214,5.579,5.9214,3567,0
+SILJ.US,D,20151014,000000,5.9954,6.2638,5.9954,6.2451,5188,0
+SILJ.US,D,20151015,000000,6.3008,6.5042,6.1435,6.4117,69712,0
+SILJ.US,D,20151016,000000,6.384,6.5042,6.2915,6.3008,13078,0
+SILJ.US,D,20151019,000000,6.2545,6.2545,5.8105,5.8659,29722,0
+SILJ.US,D,20151020,000000,5.7826,6.0786,5.7826,6.0786,10376,0
+SILJ.US,D,20151021,000000,6.0418,6.0418,5.8196,5.8659,3567,0
+SILJ.US,D,20151022,000000,5.8382,6.0602,5.8382,5.977,11024,0
+SILJ.US,D,20151023,000000,6.0325,6.1527,5.9584,6.0418,2811,0
+SILJ.US,D,20151026,000000,6.0602,6.0602,5.9954,6.0047,4863,0
+SILJ.US,D,20151027,000000,5.9584,6.014,5.9584,6.014,5944,0
+SILJ.US,D,20151028,000000,6.1158,6.1158,5.7826,5.8474,5838,0
+SILJ.US,D,20151029,000000,5.8751,5.8751,5.4587,5.7364,34586,0
+SILJ.US,D,20151030,000000,5.4866,5.7641,5.4773,5.7548,10916,0
+SILJ.US,D,20151102,000000,5.7087,5.7087,5.4219,5.5605,12023,0
+SILJ.US,D,20151103,000000,5.468,5.6069,5.3848,5.6069,11457,0
+SILJ.US,D,20151104,000000,5.5051,5.5051,5.3478,5.3478,1691,0
+SILJ.US,D,20151105,000000,5.3385,5.3385,5.2645,5.3108,3784,0
+SILJ.US,D,20151106,000000,5.2552,5.5144,4.9776,5.1257,9619,0
+SILJ.US,D,20151109,000000,5.0053,5.283,4.9593,5.2738,19292,0
+SILJ.US,D,20151110,000000,5.1629,5.209,5.1257,5.1257,4323,0
+SILJ.US,D,20151111,000000,5.1257,5.209,5.0331,5.209,3891,0
+SILJ.US,D,20151112,000000,4.9593,5.061,4.9593,4.9685,1297,0
+SILJ.US,D,20151113,000000,5.2461,5.2645,4.9129,5.1073,12645,0
+SILJ.US,D,20151116,000000,5.3385,5.3385,5.1073,5.1073,2379,0
+SILJ.US,D,20151117,000000,4.9685,4.9776,4.7742,4.8576,8754,0
+SILJ.US,D,20151118,000000,4.9593,4.9685,4.8576,4.9685,2162,0
+SILJ.US,D,20151119,000000,5.0147,5.098,4.9037,5.0886,19023,0
+SILJ.US,D,20151120,000000,5.1257,5.1257,4.8481,4.9499,16213,0
+SILJ.US,D,20151123,000000,4.9593,4.9593,4.8576,4.8576,1080,0
+SILJ.US,D,20151124,000000,4.9869,5.0425,4.9314,5.0053,2917,0
+SILJ.US,D,20151125,000000,5.1257,5.1257,4.9869,4.9869,972,0
+SILJ.US,D,20151127,000000,5.024,5.0701,5.024,5.0701,866,0
+SILJ.US,D,20151130,000000,5.0425,5.098,4.9407,5.024,4649,0
+SILJ.US,D,20151201,000000,5.0053,5.0886,4.9869,5.0053,10978,0
+SILJ.US,D,20151202,000000,4.839,4.9685,4.7464,4.8576,7847,0
+SILJ.US,D,20151203,000000,5.0147,5.135,4.8576,5.098,18493,0
+SILJ.US,D,20151204,000000,5.0795,5.2738,5.0701,5.1812,2054,0
+SILJ.US,D,20151207,000000,5.1812,5.1812,4.9962,4.9962,7997,0
+SILJ.US,D,20151208,000000,4.8852,4.8852,4.802,4.802,4386,0
+SILJ.US,D,20151209,000000,4.839,4.9129,4.839,4.9129,648,0
+SILJ.US,D,20151210,000000,4.9685,5.0701,4.8667,4.8943,2811,0
+SILJ.US,D,20151211,000000,4.8204,4.8204,4.8204,4.8204,542,0
+SILJ.US,D,20151214,000000,4.765,4.8297,4.7279,4.7279,3412,0
+SILJ.US,D,20151215,000000,4.7557,4.7926,4.7187,4.7279,648,0
+SILJ.US,D,20151216,000000,4.9037,4.9776,4.7187,4.9776,3026,0
+SILJ.US,D,20151217,000000,4.9593,4.9593,4.7093,4.7093,1513,0
+SILJ.US,D,20151218,000000,4.7279,4.7833,4.7279,4.765,7457,0
+SILJ.US,D,20151221,000000,4.7926,4.8481,4.7742,4.8297,4215,0
+SILJ.US,D,20151223,000000,5.024,5.0331,4.9869,5.0053,2811,0
+SILJ.US,D,20151228,000000,5.0425,5.2266,5.0425,5.0425,4235,0
+SILJ.US,D,20151229,000000,4.9236,5.0679,4.9236,5.0184,1370,0
+SILJ.US,D,20151230,000000,4.9236,4.9616,4.8099,4.8099,5054,0
+SILJ.US,D,20151231,000000,4.8858,4.9008,4.8005,4.8005,7782,0
+SILJ.US,D,20160104,000000,4.989,5.094,4.8114,4.9047,6373,0
+SILJ.US,D,20160105,000000,4.757,4.9236,4.757,4.8762,6457,0
+SILJ.US,D,20160106,000000,4.8895,5.0419,4.8316,5.0419,634,0
+SILJ.US,D,20160107,000000,4.9331,4.9616,4.7816,4.9426,12874,0
+SILJ.US,D,20160108,000000,4.7357,4.8677,4.7261,4.8603,1901,0
+SILJ.US,D,20160111,000000,4.8384,4.8762,4.6045,4.628,20650,0
+SILJ.US,D,20160112,000000,4.5921,4.6206,4.3273,4.4218,5529,0
+SILJ.US,D,20160113,000000,4.5079,4.5292,4.2704,4.3348,12369,0
+SILJ.US,D,20160114,000000,4.2609,4.3461,4.1472,4.2704,14305,0
+SILJ.US,D,20160115,000000,4.2987,4.3821,4.0904,4.0904,3873,0
+SILJ.US,D,20160119,000000,4.2323,4.2323,4.0051,4.0904,2748,0
+SILJ.US,D,20160120,000000,4.2038,4.2038,3.8253,4.0715,22840,0
+SILJ.US,D,20160121,000000,4.1093,4.1211,4.0809,4.1211,17446,0
+SILJ.US,D,20160122,000000,4.1378,4.2134,4.0549,4.2134,2572,0
+SILJ.US,D,20160125,000000,4.2134,4.3745,4.2134,4.2514,6330,0
+SILJ.US,D,20160126,000000,4.3838,4.4847,4.2134,4.469,3072,0
+SILJ.US,D,20160127,000000,4.507,4.6017,4.4786,4.5165,9218,0
+SILJ.US,D,20160128,000000,4.5732,4.5828,4.4315,4.4315,4880,0
+SILJ.US,D,20160129,000000,4.6774,4.6962,4.4692,4.6869,2758,0
+SILJ.US,D,20160201,000000,4.6774,4.7342,4.6585,4.7333,6512,0
+SILJ.US,D,20160202,000000,4.6074,4.6164,4.5883,4.6164,2114,0
+SILJ.US,D,20160203,000000,4.5652,4.8384,4.5652,4.7958,31453,0
+SILJ.US,D,20160204,000000,5.1131,5.2607,4.9132,4.9378,12139,0
+SILJ.US,D,20160205,000000,4.9708,5.274,4.9708,5.274,12123,0
+SILJ.US,D,20160208,000000,5.3971,5.6619,5.3971,5.4917,23358,0
+SILJ.US,D,20160209,000000,5.5864,5.7748,5.4745,5.4745,9824,0
+SILJ.US,D,20160210,000000,5.2077,5.3914,5.1415,5.3914,6684,0
+SILJ.US,D,20160211,000000,5.7586,5.8779,5.7266,5.7758,16281,0
+SILJ.US,D,20160212,000000,5.7852,6.0882,5.7758,6.0882,16863,0
+SILJ.US,D,20160216,000000,5.9557,5.9651,5.7285,5.7568,40852,0
+SILJ.US,D,20160217,000000,6.0976,6.0976,5.9352,5.9781,2847,0
+SILJ.US,D,20160218,000000,5.9935,6.4764,5.9177,6.4764,58108,0
+SILJ.US,D,20160219,000000,6.628,6.628,6.3476,6.4773,73636,0
+SILJ.US,D,20160222,000000,6.3345,6.628,5.8516,6.3723,41548,0
+SILJ.US,D,20160223,000000,6.3249,6.538,6.1026,6.3345,53488,0
+SILJ.US,D,20160224,000000,6.3061,6.5142,6.2161,6.2775,34151,0
+SILJ.US,D,20160225,000000,6.2398,6.4634,6.2398,6.448,14402,0
+SILJ.US,D,20160226,000000,6.4128,6.4701,6.2303,6.2303,21651,0
+SILJ.US,D,20160229,000000,6.4386,6.5225,6.2585,6.4197,15194,0
+SILJ.US,D,20160301,000000,6.2871,6.3438,6.0416,6.1641,22825,0
+SILJ.US,D,20160302,000000,6.2018,6.3817,6.2018,6.3779,2833,0
+SILJ.US,D,20160303,000000,6.3438,6.7984,6.0692,6.7117,19708,0
+SILJ.US,D,20160304,000000,6.9594,7.4989,6.9311,6.9311,46995,0
+SILJ.US,D,20160307,000000,7.2718,7.5273,7.2245,7.305,124533,0
+SILJ.US,D,20160308,000000,7.3474,7.4615,7.1393,7.1866,24486,0
+SILJ.US,D,20160309,000000,6.9214,7.2812,6.8362,7.2812,43212,0
+SILJ.US,D,20160310,000000,7.3191,7.7357,7.3191,7.7357,46085,0
+SILJ.US,D,20160311,000000,7.7168,8.0766,7.4044,7.6127,50881,0
+SILJ.US,D,20160314,000000,7.679,7.889,7.4327,7.4516,30473,0
+SILJ.US,D,20160315,000000,7.357,7.5747,7.054,7.3002,47576,0
+SILJ.US,D,20160316,000000,7.3759,7.8778,7.1487,7.8778,48915,0
+SILJ.US,D,20160317,000000,8.0955,8.4458,7.8683,8.0198,103615,0
+SILJ.US,D,20160318,000000,8.0387,8.2092,7.9536,8.1807,46902,0
+SILJ.US,D,20160321,000000,8.2093,8.463,8.2093,8.3892,122808,0
+SILJ.US,D,20160322,000000,8.5216,8.7867,8.3564,8.4363,116707,0
+SILJ.US,D,20160323,000000,8.2755,8.3511,7.8778,8.0008,94174,0
+SILJ.US,D,20160324,000000,7.9062,8.0387,7.8494,8.0387,48347,0
+SILJ.US,D,20160328,000000,8.2376,8.2376,7.7831,7.8114,36536,0
+SILJ.US,D,20160329,000000,7.8304,8.3416,7.7856,8.292,51509,0
+SILJ.US,D,20160330,000000,8.4269,8.4933,8.0483,8.2093,24268,0
+SILJ.US,D,20160331,000000,8.4173,8.4173,8.1902,8.2399,14406,0
+SILJ.US,D,20160401,000000,8.0671,8.2185,7.6884,8.2185,36649,0
+SILJ.US,D,20160404,000000,8.285,8.285,7.9915,8.0671,17724,0
+SILJ.US,D,20160405,000000,8.3322,8.5775,8.143,8.2613,58766,0
+SILJ.US,D,20160406,000000,8.2659,8.55,8.0955,8.3416,44692,0
+SILJ.US,D,20160407,000000,8.3986,8.6636,8.3512,8.5406,57732,0
+SILJ.US,D,20160408,000000,8.692,8.9382,8.692,8.9005,76040,0
+SILJ.US,D,20160411,000000,9.2517,9.715,9.2246,9.676,241956,0
+SILJ.US,D,20160412,000000,9.799,10.321,9.686,9.942,356592,0
+SILJ.US,D,20160413,000000,9.753,10.179,9.753,9.847,197986,0
+SILJ.US,D,20160414,000000,9.789,9.789,9.3175,9.608,112668,0
+SILJ.US,D,20160415,000000,9.657,10.179,9.4677,9.989,152981,0
+SILJ.US,D,20160418,000000,10.226,10.514,10.066,10.488,295876,0
+SILJ.US,D,20160419,000000,11.163,11.674,11.121,11.594,407788,0
+SILJ.US,D,20160420,000000,11.882,12.205,11.371,11.457,477033,0
+SILJ.US,D,20160421,000000,11.921,12.053,11.503,11.684,216802,0
+SILJ.US,D,20160422,000000,11.722,11.892,11.06,11.4,190596,0
+SILJ.US,D,20160425,000000,11.39,11.541,11.221,11.306,88894,0
+SILJ.US,D,20160426,000000,11.513,11.854,11.159,11.854,143224,0
+SILJ.US,D,20160427,000000,11.988,12.309,11.835,12.035,278653,0
+SILJ.US,D,20160428,000000,12.299,12.665,12.12,12.394,378560,0
+SILJ.US,D,20160429,000000,12.916,13.038,12.683,12.921,236386,0
+SILJ.US,D,20160502,000000,13.161,13.474,12.329,12.412,490301,0
+SILJ.US,D,20160503,000000,12.319,12.526,11.665,11.959,359326,0
+SILJ.US,D,20160504,000000,11.704,11.892,10.898,11.079,474300,0
+SILJ.US,D,20160505,000000,11.371,11.704,11.288,11.551,216411,0
+SILJ.US,D,20160506,000000,11.854,12.329,11.694,12.176,296239,0
+SILJ.US,D,20160509,000000,11.845,11.845,11.069,11.258,243385,0
+SILJ.US,D,20160510,000000,11.181,11.698,11.173,11.628,163349,0
+SILJ.US,D,20160511,000000,12.006,12.317,11.665,11.997,283535,0
+SILJ.US,D,20160512,000000,12.262,12.282,11.845,12.082,184082,0
+SILJ.US,D,20160513,000000,12.129,12.309,11.94,12.195,143127,0
+SILJ.US,D,20160516,000000,12.632,12.782,12.319,12.499,322374,0
+SILJ.US,D,20160517,000000,12.565,13.124,12.451,13.124,292908,0
+SILJ.US,D,20160518,000000,12.934,13.07,11.969,12.129,343863,0
+SILJ.US,D,20160519,000000,11.475,12.215,11.315,12.062,321161,0
+SILJ.US,D,20160520,000000,12.346,12.45,11.807,12.262,307438,0
+SILJ.US,D,20160523,000000,12.11,12.422,11.832,12.11,227984,0
+SILJ.US,D,20160524,000000,11.778,11.882,11.201,11.211,297478,0
+SILJ.US,D,20160525,000000,11.079,11.628,10.775,11.466,274209,0
+SILJ.US,D,20160526,000000,11.712,12.025,11.457,11.531,240949,0
+SILJ.US,D,20160527,000000,11.315,11.437,10.889,10.917,432876,0
+SILJ.US,D,20160531,000000,10.822,11.333,10.471,11.088,331561,0
+SILJ.US,D,20160601,000000,10.993,11.315,10.889,11.012,122434,0
+SILJ.US,D,20160602,000000,11.181,11.305,10.949,11.154,100206,0
+SILJ.US,D,20160603,000000,11.769,12.356,11.769,12.299,251007,0
+SILJ.US,D,20160606,000000,12.66,12.696,12.319,12.696,345799,0
+SILJ.US,D,20160607,000000,12.593,12.632,12.319,12.412,268041,0
+SILJ.US,D,20160608,000000,13.028,13.289,12.877,13.143,313248,0
+SILJ.US,D,20160609,000000,13.124,13.36,13.023,13.34,213732,0
+SILJ.US,D,20160610,000000,13.426,13.639,13.02,13.124,263699,0
+SILJ.US,D,20160613,000000,13.275,13.364,12.912,13.124,186406,0
+SILJ.US,D,20160614,000000,13.267,13.267,12.451,12.763,138062,0
+SILJ.US,D,20160615,000000,12.782,13.368,12.706,13.247,222650,0
+SILJ.US,D,20160616,000000,13.653,13.719,12.622,12.725,349876,0
+SILJ.US,D,20160617,000000,13.028,13.143,12.588,12.753,171530,0
+SILJ.US,D,20160620,000000,12.374,12.963,12.082,12.811,216653,0
+SILJ.US,D,20160621,000000,12.632,12.67,12.402,12.66,198365,0
+SILJ.US,D,20160622,000000,12.622,12.66,12.253,12.65,154821,0
+SILJ.US,D,20160623,000000,12.565,12.773,12.565,12.725,100509,0
+SILJ.US,D,20160624,000000,13.947,14.344,12.792,12.934,341986,0
+SILJ.US,D,20160627,000000,13.153,13.228,12.374,12.745,158443,0
+SILJ.US,D,20160628,000000,12.374,12.924,12.374,12.82,166804,0
+SILJ.US,D,20160629,000000,13.057,13.616,13.057,13.493,258159,0
+SILJ.US,D,20160630,000000,13.701,13.899,13.407,13.849,251983,0
+SILJ.US,D,20160701,000000,14.42,15.15,14.203,15.026,653813,0
+SILJ.US,D,20160705,000000,15.301,15.547,14.685,15.217,526438,0
+SILJ.US,D,20160706,000000,15.603,15.849,15.396,15.831,306523,0
+SILJ.US,D,20160707,000000,15.746,15.831,15.009,15.065,313547,0
+SILJ.US,D,20160708,000000,15.093,15.944,15.093,15.935,226565,0
+SILJ.US,D,20160711,000000,15.935,16.483,15.766,16.285,561151,0
+SILJ.US,D,20160712,000000,16.483,16.493,15.633,15.66,366810,0
+SILJ.US,D,20160713,000000,16.143,16.57,15.898,16.493,329501,0
+SILJ.US,D,20160714,000000,16.483,16.683,15.974,16.683,246335,0
+SILJ.US,D,20160715,000000,16.371,16.664,16.257,16.466,270944,0
+SILJ.US,D,20160718,000000,16.474,16.474,16.117,16.391,212230,0
+SILJ.US,D,20160719,000000,16.2,16.408,16.021,16.117,146899,0
+SILJ.US,D,20160720,000000,15.633,15.729,14.818,14.922,414911,0
+SILJ.US,D,20160721,000000,15.046,15.7,14.979,15.623,331904,0
+SILJ.US,D,20160722,000000,15.452,15.69,15.33,15.584,85339,0
+SILJ.US,D,20160725,000000,15.122,15.243,14.591,14.875,438011,0
+SILJ.US,D,20160726,000000,14.959,15.603,14.959,15.481,142617,0
+SILJ.US,D,20160727,000000,15.557,16.432,15.386,16.275,273623,0
+SILJ.US,D,20160728,000000,16.513,16.758,16.342,16.655,1235946,0
+SILJ.US,D,20160729,000000,16.931,17.26,16.697,17.053,368910,0
+SILJ.US,D,20160801,000000,17.366,17.612,17.138,17.612,512288,0
+SILJ.US,D,20160802,000000,17.849,18.246,17.716,17.876,535959,0
+SILJ.US,D,20160803,000000,17.783,17.849,17.383,17.753,202184,0
+SILJ.US,D,20160804,000000,17.849,17.962,17.753,17.849,182822,0
+SILJ.US,D,20160805,000000,17.327,17.516,16.901,17.308,278220,0
+SILJ.US,D,20160808,000000,17.299,17.933,17.241,17.716,310140,0
+SILJ.US,D,20160809,000000,17.896,18.15,17.809,17.866,337900,0
+SILJ.US,D,20160810,000000,18.492,18.558,17.963,18.236,344117,0
+SILJ.US,D,20160811,000000,18.397,18.729,18.066,18.284,283381,0
+SILJ.US,D,20160812,000000,18.607,18.637,17.999,18.167,320948,0
+SILJ.US,D,20160815,000000,18.216,18.407,18.122,18.18,197173,0
+SILJ.US,D,20160816,000000,18.378,18.444,18.104,18.321,264679,0
+SILJ.US,D,20160817,000000,18.208,18.256,17.459,17.876,300292,0
+SILJ.US,D,20160818,000000,18.114,18.267,17.925,18.216,200162,0
+SILJ.US,D,20160819,000000,17.896,17.896,17.442,17.508,289297,0
+SILJ.US,D,20160822,000000,17.118,17.219,16.758,17.006,376046,0
+SILJ.US,D,20160823,000000,17.175,17.271,16.797,16.807,138382,0
+SILJ.US,D,20160824,000000,16.683,16.807,15.179,15.252,851683,0
+SILJ.US,D,20160825,000000,15.16,15.916,14.894,15.481,470544,0
+SILJ.US,D,20160826,000000,15.831,16.473,15.518,15.812,330047,0
+SILJ.US,D,20160829,000000,15.567,16.031,15.547,15.898,241384,0
+SILJ.US,D,20160830,000000,15.793,15.838,14.732,14.875,416327,0
+SILJ.US,D,20160831,000000,14.666,14.852,14.391,14.591,329318,0
+SILJ.US,D,20160901,000000,14.383,15.056,14.203,14.969,233690,0
+SILJ.US,D,20160902,000000,15.557,15.896,15.301,15.859,298465,0
+SILJ.US,D,20160906,000000,16.483,17.148,16.219,17.118,503525,0
+SILJ.US,D,20160907,000000,17.092,17.194,16.62,17.175,271482,0
+SILJ.US,D,20160908,000000,17.241,17.327,16.864,16.996,154485,0
+SILJ.US,D,20160909,000000,16.751,16.751,15.528,15.594,763917,0
+SILJ.US,D,20160912,000000,15.234,16.097,14.969,15.898,658436,0
+SILJ.US,D,20160913,000000,15.869,15.869,14.751,14.912,347371,0
+SILJ.US,D,20160914,000000,15.262,15.508,14.951,14.989,271877,0
+SILJ.US,D,20160915,000000,15.026,15.376,14.609,15.026,88768,0
+SILJ.US,D,20160916,000000,14.922,15.109,14.648,14.818,113656,0
+SILJ.US,D,20160919,000000,15.226,15.376,14.885,14.951,109496,0
+SILJ.US,D,20160920,000000,15.065,15.102,14.852,15.093,76510,0
+SILJ.US,D,20160921,000000,15.481,16.173,15.309,16.097,360876,0
+SILJ.US,D,20160922,000000,16.456,16.57,15.66,15.841,339738,0
+SILJ.US,D,20160923,000000,15.66,15.831,15.16,15.226,139272,0
+SILJ.US,D,20160926,000000,15.207,15.451,14.818,14.857,292296,0
+SILJ.US,D,20160927,000000,14.618,14.732,14.332,14.648,211446,0
+SILJ.US,D,20160928,000000,14.458,15.056,14.316,14.989,156403,0
+SILJ.US,D,20160929,000000,14.902,15.097,14.761,14.885,91324,0
+SILJ.US,D,20160930,000000,15.329,15.339,14.676,14.695,186546,0
+SILJ.US,D,20161003,000000,14.628,14.902,14.401,14.544,156786,0
+SILJ.US,D,20161004,000000,14.156,14.156,13.047,13.066,604633,0
+SILJ.US,D,20161005,000000,13.153,13.307,12.753,13.038,316993,0
+SILJ.US,D,20161006,000000,12.603,12.85,12.374,12.644,273981,0
+SILJ.US,D,20161007,000000,12.982,13.284,12.675,12.944,184435,0
+SILJ.US,D,20161010,000000,13.237,13.387,13.104,13.161,143629,0
+SILJ.US,D,20161011,000000,13.114,13.114,12.688,12.745,111016,0
+SILJ.US,D,20161012,000000,12.696,13.016,12.687,12.84,126235,0
+SILJ.US,D,20161013,000000,12.934,13.294,12.83,13.086,73812,0
+SILJ.US,D,20161014,000000,13.066,13.199,12.736,12.792,81022,0
+SILJ.US,D,20161017,000000,12.792,13.02,12.782,12.944,125542,0
+SILJ.US,D,20161018,000000,13.267,13.521,13.104,13.521,57147,0
+SILJ.US,D,20161019,000000,13.777,13.994,13.587,13.862,137484,0
+SILJ.US,D,20161020,000000,13.957,13.957,13.562,13.729,64538,0
+SILJ.US,D,20161021,000000,13.577,13.729,13.549,13.663,67772,0
+SILJ.US,D,20161024,000000,13.852,13.919,13.199,13.312,60398,0
+SILJ.US,D,20161025,000000,13.387,13.825,13.387,13.71,67900,0
+SILJ.US,D,20161026,000000,13.729,13.743,13.086,13.267,61102,0
+SILJ.US,D,20161027,000000,13.257,13.474,13.011,13.066,55031,0
+SILJ.US,D,20161028,000000,12.973,13.284,12.867,13.028,134853,0
+SILJ.US,D,20161031,000000,13.038,13.36,13.01,13.331,78913,0
+SILJ.US,D,20161101,000000,13.729,14.089,13.493,13.795,237110,0
+SILJ.US,D,20161102,000000,14.118,14.41,13.634,13.748,258730,0
+SILJ.US,D,20161103,000000,13.607,14.004,13.594,13.928,113728,0
+SILJ.US,D,20161104,000000,13.872,14.033,13.47,13.682,106663,0
+SILJ.US,D,20161107,000000,13.312,13.503,13.161,13.407,162556,0
+SILJ.US,D,20161108,000000,13.503,13.777,13.172,13.387,81890,0
+SILJ.US,D,20161109,000000,14.316,14.749,13.51,13.748,215212,0
+SILJ.US,D,20161110,000000,13.738,13.738,12.792,12.858,206771,0
+SILJ.US,D,20161111,000000,12.886,12.886,11.646,11.712,417995,0
+SILJ.US,D,20161114,000000,11.419,12.015,11.108,11.674,456218,0
+SILJ.US,D,20161115,000000,11.76,12.618,11.76,12.565,138064,0
+SILJ.US,D,20161116,000000,12.67,12.67,12.168,12.309,84336,0
+SILJ.US,D,20161117,000000,12.479,12.725,11.854,12.072,220177,0
+SILJ.US,D,20161118,000000,11.874,12.053,11.75,11.988,79475,0
+SILJ.US,D,20161121,000000,12.168,12.507,12.137,12.338,97139,0
+SILJ.US,D,20161122,000000,12.338,12.597,12.072,12.583,91235,0
+SILJ.US,D,20161123,000000,12.129,12.129,11.694,11.778,150542,0
+SILJ.US,D,20161125,000000,11.798,12.006,11.798,11.882,123797,0
+SILJ.US,D,20161128,000000,11.912,12.253,11.912,12.195,66078,0
+SILJ.US,D,20161129,000000,11.912,12.318,11.912,12.287,39297,0
+SILJ.US,D,20161130,000000,12.158,12.233,11.931,12.139,79699,0
+SILJ.US,D,20161201,000000,12.072,12.345,11.712,12.082,91237,0
+SILJ.US,D,20161202,000000,12.053,12.877,12.053,12.877,92372,0
+SILJ.US,D,20161205,000000,12.735,13.175,12.489,12.963,108051,0
+SILJ.US,D,20161206,000000,12.867,13.294,12.82,12.867,72184,0
+SILJ.US,D,20161207,000000,13.066,13.407,13.022,13.095,107510,0
+SILJ.US,D,20161208,000000,13.124,13.218,12.763,12.858,77649,0
+SILJ.US,D,20161209,000000,12.83,12.858,12.091,12.101,261815,0
+SILJ.US,D,20161212,000000,12.129,12.537,12.129,12.282,128839,0
+SILJ.US,D,20161213,000000,12.374,12.632,12.291,12.536,39168,0
+SILJ.US,D,20161214,000000,12.583,12.866,11.892,11.892,108823,0
+SILJ.US,D,20161215,000000,11.523,11.523,10.965,11.098,266499,0
+SILJ.US,D,20161216,000000,11.173,11.297,10.643,11.145,128440,0
+SILJ.US,D,20161219,000000,11.173,11.239,10.795,10.983,101596,0
+SILJ.US,D,20161220,000000,10.614,10.722,10.415,10.69,174829,0
+SILJ.US,D,20161221,000000,10.68,10.865,10.6,10.642,108664,0
+SILJ.US,D,20161222,000000,10.576,10.88,10.566,10.586,96001,0
+SILJ.US,D,20161223,000000,10.576,10.736,10.556,10.718,92536,0
+SILJ.US,D,20161227,000000,10.834,11.274,10.798,11.217,137683,0
+SILJ.US,D,20161228,000000,11.245,11.264,10.998,11.254,108746,0
+SILJ.US,D,20161229,000000,11.33,12.059,11.33,12.036,219799,0
+SILJ.US,D,20161230,000000,12.14,12.349,11.361,11.454,203772,0
+SILJ.US,D,20170103,000000,11.559,12.178,11.559,12.178,197537,0
+SILJ.US,D,20170104,000000,12.377,12.498,12.14,12.415,125570,0
+SILJ.US,D,20170105,000000,12.825,13.643,12.787,13.53,345248,0
+SILJ.US,D,20170106,000000,13.329,13.434,12.635,12.959,197063,0
+SILJ.US,D,20170109,000000,13.282,13.378,12.988,13.054,175180,0
+SILJ.US,D,20170110,000000,13.301,13.711,13.217,13.415,132610,0
+SILJ.US,D,20170111,000000,13.348,13.502,12.873,13.338,136767,0
+SILJ.US,D,20170112,000000,13.673,13.711,12.979,13.159,188345,0
+SILJ.US,D,20170113,000000,13.14,13.531,12.95,13.517,114161,0
+SILJ.US,D,20170117,000000,14.026,14.311,13.829,13.929,293445,0
+SILJ.US,D,20170118,000000,13.996,14.092,13.426,13.607,124182,0
+SILJ.US,D,20170119,000000,13.329,13.589,13.15,13.52,124790,0
+SILJ.US,D,20170120,000000,13.607,13.845,13.387,13.691,85578,0
+SILJ.US,D,20170123,000000,13.806,14.159,13.806,14.093,198906,0
+SILJ.US,D,20170124,000000,14.169,14.338,13.758,13.929,132336,0
+SILJ.US,D,20170125,000000,13.616,13.893,13.473,13.701,134765,0
+SILJ.US,D,20170126,000000,13.32,13.425,13.092,13.31,106591,0
+SILJ.US,D,20170127,000000,13.245,13.715,13.188,13.673,59918,0
+SILJ.US,D,20170130,000000,13.845,13.863,13.51,13.643,93772,0
+SILJ.US,D,20170131,000000,13.929,14.206,13.929,14.169,100907,0
+SILJ.US,D,20170201,000000,13.949,14.377,13.826,14.358,137583,0
+SILJ.US,D,20170202,000000,14.73,14.758,14.435,14.511,327238,0
+SILJ.US,D,20170203,000000,14.596,14.73,14.405,14.557,225804,0
+SILJ.US,D,20170206,000000,14.92,15.206,14.661,15.184,205606,0
+SILJ.US,D,20170207,000000,15.15,15.453,14.98,15.15,237019,0
+SILJ.US,D,20170208,000000,15.434,15.492,15.15,15.272,173180,0
+SILJ.US,D,20170209,000000,15.359,15.359,14.463,14.53,351357,0
+SILJ.US,D,20170210,000000,14.377,14.987,14.372,14.882,199544,0
+SILJ.US,D,20170213,000000,14.749,14.9,14.672,14.691,148288,0
+SILJ.US,D,20170214,000000,15.015,15.015,14.492,14.704,121881,0
+SILJ.US,D,20170215,000000,14.53,14.566,14.197,14.405,193219,0
+SILJ.US,D,20170216,000000,14.577,14.758,14.53,14.606,171330,0
+SILJ.US,D,20170217,000000,14.691,14.691,14.426,14.444,86067,0
+SILJ.US,D,20170221,000000,14.291,14.596,14.035,14.396,264145,0
+SILJ.US,D,20170222,000000,14.396,14.409,13.845,14.111,224489,0
+SILJ.US,D,20170223,000000,14.348,14.521,14.244,14.262,117109,0
+SILJ.US,D,20170224,000000,14.606,14.606,14.016,14.102,166622,0
+SILJ.US,D,20170227,000000,14.016,14.386,13.044,13.044,297765,0
+SILJ.US,D,20170228,000000,13.235,13.614,13.044,13.178,266014,0
+SILJ.US,D,20170301,000000,12.902,13.501,12.864,13.463,179987,0
+SILJ.US,D,20170302,000000,13.044,13.309,12.311,12.349,369447,0
+SILJ.US,D,20170303,000000,12.255,12.569,12.054,12.549,207705,0
+SILJ.US,D,20170306,000000,12.549,12.549,11.835,11.912,197822,0
+SILJ.US,D,20170307,000000,11.693,12.027,11.664,11.816,198822,0
+SILJ.US,D,20170308,000000,11.539,11.721,11.501,11.501,185227,0
+SILJ.US,D,20170309,000000,11.521,11.664,11.311,11.397,74385,0
+SILJ.US,D,20170310,000000,11.416,11.949,11.416,11.864,66907,0
+SILJ.US,D,20170313,000000,11.979,12.284,11.864,12.159,140527,0
+SILJ.US,D,20170314,000000,12.159,12.195,11.524,11.584,110130,0
+SILJ.US,D,20170315,000000,11.569,12.53,11.569,12.53,219537,0
+SILJ.US,D,20170316,000000,12.835,13.066,12.376,12.434,128002,0
+SILJ.US,D,20170317,000000,12.463,12.565,12.121,12.178,132916,0
+SILJ.US,D,20170320,000000,12.321,12.367,12.121,12.349,47197,0
+SILJ.US,D,20170321,000000,12.425,12.644,12.264,12.511,155885,0
+SILJ.US,D,20170322,000000,12.616,12.616,12.331,12.425,55181,0
+SILJ.US,D,20170323,000000,12.549,12.597,12.073,12.301,82706,0
+SILJ.US,D,20170324,000000,12.207,12.331,12.168,12.178,26799,0
+SILJ.US,D,20170327,000000,12.472,12.559,12.217,12.463,82878,0
+SILJ.US,D,20170328,000000,12.511,12.511,12.026,12.147,84364,0
+SILJ.US,D,20170329,000000,12.083,12.367,12.05,12.264,56457,0
+SILJ.US,D,20170330,000000,12.168,12.264,11.912,12.14,45707,0
+SILJ.US,D,20170331,000000,12.168,12.425,12.092,12.326,43112,0
+SILJ.US,D,20170403,000000,12.255,12.584,12.15,12.52,70550,0
+SILJ.US,D,20170404,000000,12.711,12.929,12.616,12.711,85290,0
+SILJ.US,D,20170405,000000,12.616,12.711,12.377,12.682,38103,0
+SILJ.US,D,20170406,000000,12.644,12.835,12.587,12.787,23340,0
+SILJ.US,D,20170407,000000,13.101,13.16,12.674,12.807,103645,0
+SILJ.US,D,20170410,000000,12.644,12.768,12.463,12.748,99628,0
+SILJ.US,D,20170411,000000,12.959,13.226,12.922,13.15,88891,0
+SILJ.US,D,20170412,000000,13.188,13.188,12.894,13.156,30727,0
+SILJ.US,D,20170413,000000,13.282,13.348,13.093,13.121,64950,0
+SILJ.US,D,20170417,000000,13.216,13.268,12.758,12.845,61747,0
+SILJ.US,D,20170418,000000,12.758,12.815,12.569,12.815,93883,0
+SILJ.US,D,20170419,000000,12.644,12.664,12.197,12.274,124849,0
+SILJ.US,D,20170420,000000,12.245,12.425,12.178,12.359,25872,0
+SILJ.US,D,20170421,000000,12.321,12.52,12.284,12.359,34250,0
+SILJ.US,D,20170424,000000,12.036,12.289,12.036,12.197,35517,0
+SILJ.US,D,20170425,000000,12.054,12.054,11.539,11.703,167836,0
+SILJ.US,D,20170426,000000,11.664,11.996,11.606,11.835,89816,0
+SILJ.US,D,20170427,000000,11.816,11.845,11.454,11.597,67728,0
+SILJ.US,D,20170428,000000,11.578,11.845,11.578,11.768,77909,0
+SILJ.US,D,20170501,000000,11.768,11.768,11.388,11.434,89696,0
+SILJ.US,D,20170502,000000,11.434,11.555,11.359,11.359,32206,0
+SILJ.US,D,20170503,000000,11.463,11.654,11.248,11.33,57402,0
+SILJ.US,D,20170504,000000,11.187,11.187,10.692,10.731,113506,0
+SILJ.US,D,20170505,000000,10.778,11.226,10.692,11.14,70747,0
+SILJ.US,D,20170508,000000,11.074,11.151,10.892,11.055,56322,0
+SILJ.US,D,20170509,000000,10.788,11.08,10.788,11.026,255861,0
+SILJ.US,D,20170510,000000,11.055,11.425,11.055,11.294,49299,0
+SILJ.US,D,20170511,000000,11.294,11.749,11.236,11.739,76234,0
+SILJ.US,D,20170512,000000,11.874,12.082,11.806,11.988,90918,0
+SILJ.US,D,20170515,000000,12.15,12.367,11.969,12.14,142388,0
+SILJ.US,D,20170516,000000,12.159,12.333,12.159,12.321,46803,0
+SILJ.US,D,20170517,000000,12.569,12.748,12.415,12.472,156260,0
+SILJ.US,D,20170518,000000,12.472,12.472,12.054,12.054,50485,0
+SILJ.US,D,20170519,000000,12.264,12.377,12.14,12.159,52090,0
+SILJ.US,D,20170522,000000,12.321,12.463,12.298,12.405,31911,0
+SILJ.US,D,20170523,000000,12.405,12.538,12.083,12.111,63770,0
+SILJ.US,D,20170524,000000,12.092,12.207,11.835,12.073,94140,0
+SILJ.US,D,20170525,000000,12.063,12.168,11.959,12.054,31972,0
+SILJ.US,D,20170526,000000,12.245,12.368,12.188,12.321,21630,0
+SILJ.US,D,20170530,000000,12.284,12.284,12.007,12.007,23318,0
+SILJ.US,D,20170531,000000,11.997,12.064,11.759,11.912,43587,0
+SILJ.US,D,20170601,000000,11.806,11.961,11.566,11.892,84731,0
+SILJ.US,D,20170602,000000,11.988,12.016,11.892,11.912,20870,0
+SILJ.US,D,20170605,000000,11.94,11.94,11.731,11.874,50986,0
+SILJ.US,D,20170606,000000,12.14,12.473,12.073,12.472,90604,0
+SILJ.US,D,20170607,000000,12.405,12.523,12.235,12.331,90496,0
+SILJ.US,D,20170608,000000,12.168,12.226,12.015,12.178,66706,0
+SILJ.US,D,20170609,000000,11.892,12.101,11.627,11.988,94814,0
+SILJ.US,D,20170612,000000,11.864,11.959,11.845,11.864,34229,0
+SILJ.US,D,20170613,000000,11.816,12.066,11.797,12.026,14695,0
+SILJ.US,D,20170614,000000,12.245,12.245,11.454,11.529,59295,0
+SILJ.US,D,20170615,000000,11.425,11.616,11.098,11.311,35805,0
+SILJ.US,D,20170616,000000,11.32,11.472,11.226,11.32,38768,0
+SILJ.US,D,20170619,000000,11.33,11.988,11.182,11.197,29331,0
+SILJ.US,D,20170620,000000,11.121,11.14,10.949,10.998,30159,0
+SILJ.US,D,20170621,000000,10.921,11.168,10.921,11.055,32612,0
+SILJ.US,D,20170622,000000,11.294,11.472,11.254,11.254,55392,0
+SILJ.US,D,20170623,000000,11.425,11.616,11.407,11.616,44484,0
+SILJ.US,D,20170626,000000,11.425,11.683,11.425,11.578,50828,0
+SILJ.US,D,20170627,000000,11.703,11.778,11.567,11.578,44698,0
+SILJ.US,D,20170628,000000,11.597,11.835,11.539,11.835,49812,0
+SILJ.US,D,20170629,000000,11.721,11.806,11.483,11.575,32048,0
+SILJ.US,D,20170630,000000,11.472,11.668,11.472,11.578,30805,0
+SILJ.US,D,20170703,000000,11.425,11.463,10.949,11.226,59743,0
+SILJ.US,D,20170705,000000,11.217,11.217,10.95,11.13,69048,0
+SILJ.US,D,20170706,000000,11.093,11.166,10.978,11.045,31960,0
+SILJ.US,D,20170707,000000,10.969,11.145,10.712,10.741,72840,0
+SILJ.US,D,20170710,000000,10.712,11.045,10.712,11.007,46979,0
+SILJ.US,D,20170711,000000,11.017,11.179,10.883,11.179,33270,0
+SILJ.US,D,20170712,000000,11.311,11.378,11.254,11.294,27085,0
+SILJ.US,D,20170713,000000,11.264,11.35,11.055,11.13,26414,0
+SILJ.US,D,20170714,000000,11.35,11.492,11.35,11.359,34303,0
+SILJ.US,D,20170717,000000,11.539,11.664,11.539,11.578,41668,0
+SILJ.US,D,20170718,000000,11.703,11.797,11.645,11.731,74866,0
+SILJ.US,D,20170719,000000,11.787,11.861,11.645,11.731,33296,0
+SILJ.US,D,20170720,000000,11.739,11.864,11.692,11.797,58260,0
+SILJ.US,D,20170721,000000,11.902,11.969,11.768,11.768,56104,0
+SILJ.US,D,20170724,000000,11.825,11.825,11.626,11.693,51950,0
+SILJ.US,D,20170725,000000,11.673,11.806,11.664,11.749,11228,0
+SILJ.US,D,20170726,000000,11.636,12.13,11.626,12.102,23342,0
+SILJ.US,D,20170727,000000,12.188,12.188,11.75,11.787,48837,0
+SILJ.US,D,20170728,000000,11.902,12.097,11.902,12.092,54454,0
+SILJ.US,D,20170731,000000,12.121,12.207,11.988,12.026,20486,0
+SILJ.US,D,20170801,000000,11.949,12.14,11.949,11.959,21527,0
+SILJ.US,D,20170802,000000,11.921,11.931,11.731,11.768,38431,0
+SILJ.US,D,20170803,000000,11.683,11.693,11.482,11.482,20960,0
+SILJ.US,D,20170804,000000,11.236,11.472,10.978,10.998,50097,0
+SILJ.US,D,20170807,000000,10.959,11.035,10.849,10.949,59057,0
+SILJ.US,D,20170808,000000,10.998,11.093,10.826,10.874,48922,0
+SILJ.US,D,20170809,000000,11.159,11.179,11.017,11.084,73635,0
+SILJ.US,D,20170810,000000,11.226,11.559,11.226,11.472,100056,0
+SILJ.US,D,20170811,000000,11.521,11.521,11.33,11.425,54491,0
+SILJ.US,D,20170814,000000,11.35,11.407,11.245,11.264,39845,0
+SILJ.US,D,20170815,000000,11.093,11.159,11.033,11.045,45117,0
+SILJ.US,D,20170816,000000,10.921,11.316,10.901,11.316,64402,0
+SILJ.US,D,20170817,000000,11.35,11.454,11.187,11.254,45872,0
+SILJ.US,D,20170818,000000,11.388,11.461,11.187,11.217,32396,0
+SILJ.US,D,20170821,000000,11.197,11.284,11.186,11.236,17627,0
+SILJ.US,D,20170822,000000,11.264,11.264,11.121,11.121,37736,0
+SILJ.US,D,20170823,000000,11.13,11.187,11.045,11.159,14998,0
+SILJ.US,D,20170824,000000,11.103,11.33,11.093,11.302,29787,0
+SILJ.US,D,20170825,000000,11.434,11.434,11.207,11.398,44944,0
+SILJ.US,D,20170828,000000,11.472,12.111,11.472,12.054,185780,0
+SILJ.US,D,20170829,000000,12.331,12.502,11.979,12.178,139022,0
+SILJ.US,D,20170830,000000,12.073,12.092,11.921,11.931,60514,0
+SILJ.US,D,20170831,000000,11.921,12.444,11.921,12.434,249421,0
+SILJ.US,D,20170901,000000,12.52,12.664,12.385,12.587,83547,0
+SILJ.US,D,20170905,000000,12.691,12.969,12.691,12.969,129433,0
+SILJ.US,D,20170906,000000,12.979,13.046,12.682,12.854,30484,0
+SILJ.US,D,20170907,000000,12.988,13.15,12.95,13.101,117302,0
+SILJ.US,D,20170908,000000,13.083,13.083,12.674,12.74,64476,0
+SILJ.US,D,20170911,000000,12.472,12.676,12.321,12.331,85591,0
+SILJ.US,D,20170912,000000,12.331,12.644,12.331,12.644,58552,0
+SILJ.US,D,20170913,000000,12.577,12.654,12.209,12.255,104028,0
+SILJ.US,D,20170914,000000,12.284,12.367,12.092,12.367,23413,0
+SILJ.US,D,20170915,000000,12.301,12.324,11.979,11.979,60849,0
+SILJ.US,D,20170918,000000,11.787,11.905,11.537,11.569,98887,0
+SILJ.US,D,20170919,000000,11.616,11.737,11.421,11.711,43909,0
+SILJ.US,D,20170920,000000,11.645,11.94,11.425,11.578,91010,0
+SILJ.US,D,20170921,000000,11.33,11.768,11.187,11.529,92972,0
+SILJ.US,D,20170922,000000,11.539,11.664,11.539,11.587,26678,0
+SILJ.US,D,20170925,000000,11.569,11.711,11.501,11.693,34733,0
+SILJ.US,D,20170926,000000,11.434,11.654,11.425,11.454,92306,0
+SILJ.US,D,20170927,000000,11.294,11.311,11.207,11.245,44277,0
+SILJ.US,D,20170928,000000,11.236,11.364,11.197,11.284,19400,0
+SILJ.US,D,20170929,000000,11.33,11.359,11.245,11.294,19811,0
+SILJ.US,D,20171002,000000,11.187,11.368,11.084,11.294,50823,0
+SILJ.US,D,20171003,000000,11.274,11.521,11.274,11.454,58361,0
+SILJ.US,D,20171004,000000,11.501,11.845,11.501,11.636,58190,0
+SILJ.US,D,20171005,000000,11.654,11.749,11.444,11.472,103526,0
+SILJ.US,D,20171006,000000,11.501,11.642,11.254,11.636,102914,0
+SILJ.US,D,20171009,000000,11.794,11.825,11.759,11.768,29248,0
+SILJ.US,D,20171010,000000,11.882,11.912,11.578,11.664,111215,0
+SILJ.US,D,20171011,000000,11.664,11.731,11.472,11.711,62437,0
+SILJ.US,D,20171012,000000,11.683,11.815,11.539,11.664,30439,0
+SILJ.US,D,20171013,000000,11.778,11.778,11.554,11.587,38475,0
+SILJ.US,D,20171016,000000,11.569,11.664,11.33,11.416,73810,0
+SILJ.US,D,20171017,000000,11.294,11.294,11.074,11.179,96803,0
+SILJ.US,D,20171018,000000,11.187,11.217,11.074,11.159,19358,0
+SILJ.US,D,20171019,000000,11.169,11.206,11.093,11.14,34551,0
+SILJ.US,D,20171020,000000,11.14,11.15,10.988,11.074,48874,0
+SILJ.US,D,20171023,000000,10.969,11.074,10.921,11.017,41714,0
+SILJ.US,D,20171024,000000,10.949,10.978,10.941,10.941,37476,0
+SILJ.US,D,20171025,000000,10.901,10.938,10.819,10.874,50046,0
+SILJ.US,D,20171026,000000,10.864,10.864,10.388,10.407,117535,0
+SILJ.US,D,20171027,000000,10.33,10.485,10.226,10.435,59108,0
+SILJ.US,D,20171030,000000,10.491,10.673,10.359,10.664,68103,0
+SILJ.US,D,20171031,000000,10.578,10.588,10.416,10.416,33176,0
+SILJ.US,D,20171101,000000,10.491,10.731,10.491,10.511,65042,0
+SILJ.US,D,20171102,000000,10.491,10.712,10.474,10.483,29939,0
+SILJ.US,D,20171103,000000,10.537,10.546,10.273,10.303,61181,0
+SILJ.US,D,20171106,000000,10.303,10.625,10.303,10.558,53587,0
+SILJ.US,D,20171107,000000,10.588,10.606,10.416,10.474,37187,0
+SILJ.US,D,20171108,000000,10.588,10.659,10.54,10.616,34867,0
+SILJ.US,D,20171109,000000,10.645,10.645,10.322,10.322,76550,0
+SILJ.US,D,20171110,000000,10.378,10.474,10.093,10.189,84785,0
+SILJ.US,D,20171113,000000,10.113,10.153,10.007,10.065,93474,0
+SILJ.US,D,20171114,000000,9.997,10.03,9.808,9.883,60687,0
+SILJ.US,D,20171115,000000,9.93,9.93,9.75,9.855,85961,0
+SILJ.US,D,20171116,000000,9.797,9.883,9.797,9.845,31847,0
+SILJ.US,D,20171117,000000,9.94,10.216,9.94,10.103,85453,0
+SILJ.US,D,20171120,000000,10.074,10.134,9.984,10.036,36801,0
+SILJ.US,D,20171121,000000,10.113,10.226,10.113,10.197,20059,0
+SILJ.US,D,20171122,000000,10.246,10.474,10.246,10.34,19094,0
+SILJ.US,D,20171124,000000,10.359,10.397,10.303,10.313,15668,0
+SILJ.US,D,20171127,000000,10.407,10.413,10.17,10.264,34830,0
+SILJ.US,D,20171128,000000,10.216,10.216,10.146,10.16,23531,0
+SILJ.US,D,20171129,000000,10.055,10.17,9.969,10.046,72330,0
+SILJ.US,D,20171130,000000,9.903,10.065,9.873,9.96,66770,0
+SILJ.US,D,20171201,000000,9.873,10.093,9.873,9.979,34432,0
+SILJ.US,D,20171204,000000,10.007,10.007,9.837,9.855,35912,0
+SILJ.US,D,20171205,000000,9.807,9.807,9.569,9.664,94271,0
+SILJ.US,D,20171206,000000,9.568,9.645,9.511,9.568,55221,0
+SILJ.US,D,20171207,000000,9.4441,9.521,9.3498,9.3871,74506,0
+SILJ.US,D,20171208,000000,9.397,9.607,9.3224,9.55,82765,0
+SILJ.US,D,20171211,000000,9.531,9.854,9.531,9.712,61009,0
+SILJ.US,D,20171212,000000,9.787,9.837,9.628,9.74,87103,0
+SILJ.US,D,20171213,000000,9.76,10.302,9.693,10.283,142726,0
+SILJ.US,D,20171214,000000,10.255,10.262,10.017,10.16,67531,0
+SILJ.US,D,20171215,000000,10.407,10.407,10.189,10.206,103390,0
+SILJ.US,D,20171218,000000,10.293,10.474,10.264,10.425,82224,0
+SILJ.US,D,20171219,000000,10.474,10.588,10.34,10.521,61147,0
+SILJ.US,D,20171220,000000,10.664,10.741,10.521,10.721,125585,0
+SILJ.US,D,20171221,000000,10.76,10.76,10.664,10.683,97046,0
+SILJ.US,D,20171222,000000,10.712,10.807,10.607,10.76,115527,0
+SILJ.US,D,20171226,000000,10.741,10.998,10.721,10.969,135912,0
+SILJ.US,D,20171227,000000,10.969,10.981,10.778,10.799,73051,0
+SILJ.US,D,20171228,000000,10.826,10.941,10.783,10.883,46028,0
+SILJ.US,D,20171229,000000,10.883,10.931,10.788,10.807,108349,0
+SILJ.US,D,20180102,000000,10.959,11.33,10.959,11.311,101056,0
+SILJ.US,D,20180103,000000,11.284,11.407,10.949,11.036,59650,0
+SILJ.US,D,20180104,000000,10.969,11.15,10.893,11.15,57399,0
+SILJ.US,D,20180105,000000,11.065,11.116,10.998,11.055,67129,0
+SILJ.US,D,20180108,000000,10.978,11.045,10.854,10.969,84708,0
+SILJ.US,D,20180109,000000,10.826,10.883,10.741,10.826,40478,0
+SILJ.US,D,20180110,000000,10.901,11.159,10.901,11.103,46081,0
+SILJ.US,D,20180111,000000,11.169,11.349,11.14,11.302,66717,0
+SILJ.US,D,20180112,000000,11.425,11.587,11.36,11.569,106150,0
+SILJ.US,D,20180116,000000,11.683,11.797,11.587,11.711,149304,0
+SILJ.US,D,20180117,000000,11.664,11.739,11.472,11.559,70406,0
+SILJ.US,D,20180118,000000,11.529,11.559,11.14,11.187,104948,0
+SILJ.US,D,20180119,000000,11.254,11.284,11.197,11.264,39476,0
+SILJ.US,D,20180122,000000,11.368,11.368,11.217,11.227,51132,0
+SILJ.US,D,20180123,000000,11.13,11.368,10.998,11.32,92940,0
+SILJ.US,D,20180124,000000,11.606,11.759,11.592,11.683,142052,0
+SILJ.US,D,20180125,000000,11.683,11.835,11.226,11.33,164029,0
+SILJ.US,D,20180126,000000,11.444,11.471,11.278,11.333,44136,0
+SILJ.US,D,20180129,000000,11.236,11.335,10.828,10.849,158772,0
+SILJ.US,D,20180130,000000,10.988,10.988,10.606,10.616,90642,0
+SILJ.US,D,20180131,000000,10.816,10.883,10.616,10.826,75717,0
+SILJ.US,D,20180201,000000,10.834,10.899,10.712,10.778,100112,0
+SILJ.US,D,20180202,000000,10.635,10.731,10.303,10.303,129163,0
+SILJ.US,D,20180205,000000,10.283,10.511,10.216,10.33,126574,0
+SILJ.US,D,20180206,000000,10.349,10.425,10.197,10.303,148846,0
+SILJ.US,D,20180207,000000,10.293,10.34,10.046,10.083,56485,0
+SILJ.US,D,20180208,000000,10.046,10.17,9.997,10.026,93667,0
+SILJ.US,D,20180209,000000,9.997,10.026,9.4166,9.73,172409,0
+SILJ.US,D,20180212,000000,9.779,10.207,9.779,10.179,50042,0
+SILJ.US,D,20180213,000000,10.246,10.303,10.135,10.226,52864,0
+SILJ.US,D,20180214,000000,10.283,10.978,10.283,10.941,134170,0
+SILJ.US,D,20180215,000000,11.055,11.064,10.826,10.959,45341,0
+SILJ.US,D,20180216,000000,10.874,10.874,10.511,10.568,104043,0
+SILJ.US,D,20180220,000000,10.397,10.538,10.16,10.16,106142,0
+SILJ.US,D,20180221,000000,10.16,10.378,10.036,10.122,39535,0
+SILJ.US,D,20180222,000000,10.113,10.264,10.093,10.131,40813,0
+SILJ.US,D,20180223,000000,10.093,10.246,10.093,10.21,26507,0
+SILJ.US,D,20180226,000000,10.236,10.405,10.236,10.378,53375,0
+SILJ.US,D,20180227,000000,10.246,10.329,10.16,10.16,21939,0
+SILJ.US,D,20180228,000000,10.122,10.15,9.921,9.921,37682,0
+SILJ.US,D,20180301,000000,9.807,10.113,9.74,10.074,40060,0
+SILJ.US,D,20180302,000000,10.216,10.349,10.103,10.103,52385,0
+SILJ.US,D,20180305,000000,10.057,10.16,9.98,10.026,47576,0
+SILJ.US,D,20180306,000000,10.236,10.455,10.236,10.397,61262,0
+SILJ.US,D,20180307,000000,10.273,10.342,10.103,10.132,53181,0
+SILJ.US,D,20180308,000000,10.14,10.206,10.009,10.206,21120,0
+SILJ.US,D,20180309,000000,10.165,10.34,10.161,10.312,65762,0
+SILJ.US,D,20180312,000000,10.197,10.378,10.132,10.378,49363,0
+SILJ.US,D,20180313,000000,10.435,10.483,10.32,10.407,66839,0
+SILJ.US,D,20180314,000000,10.425,10.455,10.34,10.354,19067,0
+SILJ.US,D,20180315,000000,10.358,10.358,10.132,10.15,16257,0
+SILJ.US,D,20180316,000000,10.103,10.16,10.008,10.14,19668,0
+SILJ.US,D,20180319,000000,10.055,10.055,9.856,9.903,67287,0
+SILJ.US,D,20180320,000000,9.787,9.932,9.664,9.74,30029,0
+SILJ.US,D,20180321,000000,9.85,10.193,9.85,10.178,41383,0
+SILJ.US,D,20180322,000000,10.132,10.225,10.055,10.093,34878,0
+SILJ.US,D,20180323,000000,10.349,10.421,10.312,10.34,72137,0
+SILJ.US,D,20180326,000000,10.474,10.474,10.226,10.283,90428,0
+SILJ.US,D,20180327,000000,10.283,10.283,10.075,10.099,26831,0
+SILJ.US,D,20180328,000000,10.065,10.065,9.873,9.904,39611,0
+SILJ.US,D,20180329,000000,9.855,10.127,9.855,10.098,36434,0
+SILJ.US,D,20180402,000000,10.179,10.368,10.133,10.179,51922,0
+SILJ.US,D,20180403,000000,10.093,10.162,9.988,10.055,30625,0
+SILJ.US,D,20180404,000000,10.14,10.189,10.039,10.15,15818,0
+SILJ.US,D,20180405,000000,10.055,10.22,10.047,10.22,37708,0
+SILJ.US,D,20180406,000000,10.226,10.255,10.065,10.155,15956,0
+SILJ.US,D,20180409,000000,10.093,10.388,10.046,10.171,44524,0
+SILJ.US,D,20180410,000000,10.283,10.406,10.246,10.368,39418,0
+SILJ.US,D,20180411,000000,10.483,10.859,10.483,10.616,238606,0
+SILJ.US,D,20180412,000000,10.588,10.588,10.435,10.53,57599,0
+SILJ.US,D,20180413,000000,10.588,10.741,10.528,10.702,69306,0
+SILJ.US,D,20180416,000000,10.778,10.778,10.597,10.632,56325,0
+SILJ.US,D,20180417,000000,10.605,10.798,10.583,10.741,28523,0
+SILJ.US,D,20180418,000000,10.901,11.244,10.901,11.103,153645,0
+SILJ.US,D,20180419,000000,11.093,11.284,11.065,11.182,85657,0
+SILJ.US,D,20180420,000000,11.169,11.311,11.111,11.187,82554,0
+SILJ.US,D,20180423,000000,11.103,11.106,10.625,10.712,84334,0
+SILJ.US,D,20180424,000000,10.692,10.854,10.625,10.762,37804,0
+SILJ.US,D,20180425,000000,10.616,10.854,10.616,10.807,34375,0
+SILJ.US,D,20180426,000000,10.778,10.807,10.626,10.741,60896,0
+SILJ.US,D,20180427,000000,10.721,10.721,10.625,10.669,10728,0
+SILJ.US,D,20180430,000000,10.474,10.602,10.416,10.525,77654,0
+SILJ.US,D,20180501,000000,10.425,10.54,10.397,10.531,55409,0
+SILJ.US,D,20180502,000000,10.578,10.834,10.578,10.655,73095,0
+SILJ.US,D,20180503,000000,10.788,10.834,10.664,10.664,52502,0
+SILJ.US,D,20180504,000000,10.711,10.733,10.645,10.72,16354,0
+SILJ.US,D,20180507,000000,10.712,10.826,10.673,10.673,39491,0
+SILJ.US,D,20180508,000000,10.664,10.719,10.588,10.719,32831,0
+SILJ.US,D,20180509,000000,10.712,10.76,10.625,10.683,72487,0
+SILJ.US,D,20180510,000000,10.826,10.988,10.761,10.926,165601,0
+SILJ.US,D,20180511,000000,11.026,11.097,10.959,10.998,33652,0
+SILJ.US,D,20180514,000000,11.045,11.102,10.807,10.816,90811,0
+SILJ.US,D,20180515,000000,10.683,10.683,10.416,10.609,76073,0
+SILJ.US,D,20180516,000000,10.549,10.76,10.549,10.692,45533,0
+SILJ.US,D,20180517,000000,10.741,10.75,10.673,10.75,18779,0
+SILJ.US,D,20180518,000000,10.741,10.864,10.685,10.834,43918,0
+SILJ.US,D,20180521,000000,10.834,10.959,10.692,10.949,36768,0
+SILJ.US,D,20180522,000000,11.084,11.093,10.892,10.931,53322,0
+SILJ.US,D,20180523,000000,10.959,10.959,10.741,10.901,29338,0
+SILJ.US,D,20180524,000000,11.007,11.073,10.949,11.055,124949,0
+SILJ.US,D,20180525,000000,11.074,11.083,10.793,10.844,65718,0
+SILJ.US,D,20180529,000000,10.645,10.833,10.619,10.704,58727,0
+SILJ.US,D,20180530,000000,10.8,10.81,10.673,10.741,23688,0
+SILJ.US,D,20180531,000000,10.655,10.931,10.474,10.635,64439,0
+SILJ.US,D,20180601,000000,10.606,10.696,10.474,10.668,43725,0
+SILJ.US,D,20180604,000000,10.598,10.673,10.474,10.502,37514,0
+SILJ.US,D,20180605,000000,10.425,10.673,10.397,10.578,39139,0
+SILJ.US,D,20180606,000000,10.606,10.769,10.606,10.769,48465,0
+SILJ.US,D,20180607,000000,10.692,10.854,10.449,10.692,24799,0
+SILJ.US,D,20180608,000000,10.721,10.721,10.569,10.616,57791,0
+SILJ.US,D,20180611,000000,10.558,10.731,10.558,10.664,57394,0
+SILJ.US,D,20180612,000000,10.521,10.712,10.511,10.688,24310,0
+SILJ.US,D,20180613,000000,10.683,10.901,10.659,10.834,101601,0
+SILJ.US,D,20180614,000000,10.949,10.987,10.869,10.874,67464,0
+SILJ.US,D,20180615,000000,10.788,10.854,10.49,10.511,130732,0
+SILJ.US,D,20180618,000000,10.483,10.609,10.483,10.598,24631,0
+SILJ.US,D,20180619,000000,10.483,10.512,10.303,10.511,26814,0
+SILJ.US,D,20180620,000000,10.616,10.616,10.426,10.501,30124,0
+SILJ.US,D,20180621,000000,10.491,10.549,10.425,10.474,33432,0
+SILJ.US,D,20180622,000000,10.581,10.673,10.579,10.664,20012,0
+SILJ.US,D,20180625,000000,10.664,10.664,10.349,10.435,30488,0
+SILJ.US,D,20180626,000000,10.34,10.401,10.307,10.359,18976,0
+SILJ.US,D,20180627,000000,10.34,10.378,10.197,10.273,96773,0
+SILJ.US,D,20180628,000000,10.179,10.244,10.104,10.197,15324,0
+SILJ.US,D,20180629,000000,10.264,10.339,10.179,10.246,41310,0
+SILJ.US,D,20180702,000000,10.246,10.246,10.133,10.189,17840,0
+SILJ.US,D,20180703,000000,10.34,10.625,10.34,10.445,83172,0
+SILJ.US,D,20180705,000000,10.606,10.614,10.483,10.549,17942,0
+SILJ.US,D,20180706,000000,10.683,10.683,10.534,10.558,22687,0
+SILJ.US,D,20180709,000000,10.702,10.712,10.588,10.625,37674,0
+SILJ.US,D,20180710,000000,10.645,10.661,10.495,10.598,33806,0
+SILJ.US,D,20180711,000000,10.465,10.465,10.093,10.122,71640,0
+SILJ.US,D,20180712,000000,10.144,10.255,10.144,10.17,31680,0
+SILJ.US,D,20180713,000000,10.036,10.206,10.036,10.161,60732,0
+SILJ.US,D,20180716,000000,10.083,10.083,9.93,9.997,25023,0
+SILJ.US,D,20180717,000000,9.817,10.046,9.817,9.94,24590,0
+SILJ.US,D,20180718,000000,9.863,10.026,9.863,9.988,39624,0
+SILJ.US,D,20180719,000000,9.74,9.95,9.73,9.855,40838,0
+SILJ.US,D,20180720,000000,9.883,10.019,9.883,9.986,8722,0
+SILJ.US,D,20180723,000000,9.979,9.979,9.807,9.883,46821,0
+SILJ.US,D,20180724,000000,9.893,10.065,9.89,10.007,28052,0
+SILJ.US,D,20180725,000000,9.96,10.197,9.96,10.103,26756,0
+SILJ.US,D,20180726,000000,10.055,10.055,9.77,9.83,101076,0
+SILJ.US,D,20180727,000000,9.721,9.875,9.712,9.76,31912,0
+SILJ.US,D,20180730,000000,9.76,9.77,9.664,9.664,41244,0
+SILJ.US,D,20180731,000000,9.664,9.849,9.664,9.779,146580,0
+SILJ.US,D,20180801,000000,9.763,9.763,9.531,9.587,60281,0
+SILJ.US,D,20180802,000000,9.4837,9.546,9.3137,9.341,114579,0
+SILJ.US,D,20180803,000000,9.341,9.511,9.341,9.4539,38387,0
+SILJ.US,D,20180806,000000,9.3498,9.4539,9.3498,9.3782,22226,0
+SILJ.US,D,20180807,000000,9.4264,9.4887,9.2009,9.2071,31306,0
+SILJ.US,D,20180808,000000,9.2362,9.246,9.0599,9.1216,36512,0
+SILJ.US,D,20180809,000000,9.3195,9.521,9.3195,9.392,47024,0
+SILJ.US,D,20180810,000000,9.4539,9.4539,9.2507,9.2643,31973,0
+SILJ.US,D,20180813,000000,9.2362,9.2924,8.8597,8.9025,133976,0
+SILJ.US,D,20180814,000000,8.9025,8.9941,8.7815,8.8263,34293,0
+SILJ.US,D,20180815,000000,8.6836,8.6836,8.3037,8.3313,103015,0
+SILJ.US,D,20180816,000000,8.3979,8.596,8.2265,8.2361,76666,0
+SILJ.US,D,20180817,000000,8.2361,8.5636,8.2361,8.5408,71654,0
+SILJ.US,D,20180820,000000,8.6169,8.6169,8.474,8.5408,30704,0
+SILJ.US,D,20180821,000000,8.6645,8.6836,8.5311,8.6741,48026,0
+SILJ.US,D,20180822,000000,8.7121,8.7574,8.6512,8.7121,14575,0
+SILJ.US,D,20180823,000000,8.6931,8.6931,8.2931,8.3885,111582,0
+SILJ.US,D,20180824,000000,8.6749,8.8549,8.5788,8.7407,33707,0
+SILJ.US,D,20180827,000000,8.7883,8.9881,8.7883,8.9597,90364,0
+SILJ.US,D,20180828,000000,9.0263,9.0409,8.6023,8.6645,74929,0
+SILJ.US,D,20180829,000000,8.7121,8.7597,8.6821,8.7501,7284,0
+SILJ.US,D,20180830,000000,8.6741,8.6741,8.5693,8.5711,27769,0
+SILJ.US,D,20180831,000000,8.5693,8.7635,8.455,8.5598,17829,0
+SILJ.US,D,20180904,000000,8.2646,8.2861,8.0611,8.179,104933,0
+SILJ.US,D,20180905,000000,8.1884,8.3409,8.1384,8.2076,42166,0
+SILJ.US,D,20180906,000000,8.2646,8.4312,8.0932,8.2265,46938,0
+SILJ.US,D,20180907,000000,8.179,8.2169,8.0932,8.1313,26380,0
+SILJ.US,D,20180910,000000,8.1028,8.185,7.9886,7.9886,47231,0
+SILJ.US,D,20180911,000000,7.9028,7.9504,7.8327,7.9408,51781,0
+SILJ.US,D,20180912,000000,7.9028,8.4352,7.9028,8.3599,59686,0
+SILJ.US,D,20180913,000000,8.3788,8.9597,8.2551,8.2551,48607,0
+SILJ.US,D,20180914,000000,8.2551,8.3206,7.998,8.1884,28851,0
+SILJ.US,D,20180917,000000,8.2455,8.4125,8.2455,8.3788,16280,0
+SILJ.US,D,20180918,000000,8.3896,8.4213,8.3387,8.3885,14556,0
+SILJ.US,D,20180919,000000,8.5026,8.5936,8.4501,8.5121,39550,0
+SILJ.US,D,20180920,000000,8.6549,8.7129,8.4178,8.5693,52006,0
+SILJ.US,D,20180921,000000,8.3979,8.519,8.3979,8.417,16525,0
+SILJ.US,D,20180924,000000,8.5979,8.6417,8.4075,8.4264,24574,0
+SILJ.US,D,20180925,000000,8.4647,8.5598,8.4454,8.4454,17799,0
+SILJ.US,D,20180926,000000,8.4291,8.4367,8.2741,8.2837,40694,0
+SILJ.US,D,20180927,000000,8.1884,8.1987,8.0456,8.0932,49189,0
+SILJ.US,D,20180928,000000,8.2169,8.3455,8.1408,8.2837,26781,0
+SILJ.US,D,20181001,000000,8.2646,8.3979,8.1951,8.3979,19327,0
+SILJ.US,D,20181002,000000,8.4933,8.6359,8.3502,8.3788,97812,0
+SILJ.US,D,20181003,000000,8.4454,8.483,8.2076,8.3599,26650,0
+SILJ.US,D,20181004,000000,8.474,8.4933,8.2837,8.3409,19913,0
+SILJ.US,D,20181005,000000,8.3502,8.3784,8.1884,8.2076,17202,0
+SILJ.US,D,20181008,000000,8.0932,8.2837,8.0646,8.2837,22894,0
+SILJ.US,D,20181009,000000,8.2455,8.2455,8.1694,8.2455,11924,0
+SILJ.US,D,20181010,000000,8.1218,8.2169,8.017,8.2169,37774,0
+SILJ.US,D,20181011,000000,8.2169,8.693,8.2169,8.6549,74143,0
+SILJ.US,D,20181012,000000,8.6073,8.7215,8.4264,8.5502,55849,0
+SILJ.US,D,20181015,000000,8.7883,9.1406,8.6851,8.7121,113918,0
+SILJ.US,D,20181016,000000,8.7883,8.8993,8.6741,8.6836,36819,0
+SILJ.US,D,20181017,000000,8.6741,8.7121,8.6455,8.7099,21561,0
+SILJ.US,D,20181018,000000,8.7121,8.8167,8.5693,8.6836,49555,0
+SILJ.US,D,20181019,000000,8.6931,8.8205,8.5693,8.5979,40208,0
+SILJ.US,D,20181022,000000,8.5693,8.5693,8.4369,8.5217,27503,0
+SILJ.US,D,20181023,000000,8.6263,8.7215,8.436,8.436,57430,0
+SILJ.US,D,20181024,000000,8.5026,8.5324,8.2066,8.3027,73109,0
+SILJ.US,D,20181025,000000,8.2646,8.5217,7.9133,7.9313,70564,0
+SILJ.US,D,20181026,000000,7.9886,8.1794,7.9313,7.998,55561,0
+SILJ.US,D,20181029,000000,7.9028,7.998,7.7409,7.779,85083,0
+SILJ.US,D,20181030,000000,7.779,7.9352,7.7409,7.8171,30538,0
+SILJ.US,D,20181031,000000,7.753,7.753,7.4948,7.5695,71544,0
+SILJ.US,D,20181101,000000,7.7504,8.165,7.7504,8.0837,145220,0
+SILJ.US,D,20181102,000000,7.9886,8.2361,7.9504,8.0742,204007,0
+SILJ.US,D,20181105,000000,8.0742,8.2015,7.8362,8.1123,275971,0
+SILJ.US,D,20181106,000000,8.1028,8.1028,7.8838,7.96,23857,0
+SILJ.US,D,20181107,000000,7.998,7.998,7.715,7.7695,58606,0
+SILJ.US,D,20181108,000000,7.76,7.8552,7.6466,7.7886,29282,0
+SILJ.US,D,20181109,000000,7.6172,7.7125,7.5409,7.7125,40541,0
+SILJ.US,D,20181112,000000,7.6457,7.7447,7.3315,7.3315,100484,0
+SILJ.US,D,20181113,000000,7.3315,7.4648,7.141,7.1886,50563,0
+SILJ.US,D,20181114,000000,7.2362,7.3601,7.0888,7.2934,47153,0
+SILJ.US,D,20181115,000000,7.4077,7.5981,7.3982,7.5791,21217,0
+SILJ.US,D,20181116,000000,7.6172,7.798,7.522,7.6552,68469,0
+SILJ.US,D,20181119,000000,7.6172,7.7886,7.6168,7.6172,14198,0
+SILJ.US,D,20181120,000000,7.6647,7.6647,7.4267,7.5314,23767,0
+SILJ.US,D,20181121,000000,7.56,7.797,7.56,7.7217,8934,0
+SILJ.US,D,20181123,000000,7.6266,7.798,7.4362,7.4362,19949,0
+SILJ.US,D,20181126,000000,7.4553,7.673,7.3124,7.3315,10976,0
+SILJ.US,D,20181127,000000,7.3124,7.3775,7.065,7.1315,85702,0
+SILJ.US,D,20181128,000000,7.084,7.4743,7.084,7.4077,49943,0
+SILJ.US,D,20181129,000000,7.4648,7.5105,7.3001,7.303,28993,0
+SILJ.US,D,20181130,000000,7.2465,7.3003,7.1786,7.2458,22402,0
+SILJ.US,D,20181203,000000,7.5314,7.5791,7.3442,7.5029,34108,0
+SILJ.US,D,20181204,000000,7.6172,7.7292,7.3409,7.4362,111229,0
+SILJ.US,D,20181206,000000,7.4362,7.4362,7.2746,7.3409,46010,0
+SILJ.US,D,20181207,000000,7.3601,7.622,7.3601,7.5314,37482,0
+SILJ.US,D,20181210,000000,7.4077,7.5885,7.3792,7.3982,34983,0
+SILJ.US,D,20181211,000000,7.4934,7.5409,7.3696,7.4077,26331,0
+SILJ.US,D,20181212,000000,7.3886,7.6457,7.3315,7.5981,59003,0
+SILJ.US,D,20181213,000000,7.5981,7.6932,7.4267,7.6255,64049,0
+SILJ.US,D,20181214,000000,7.5981,7.5981,7.4267,7.4553,78477,0
+SILJ.US,D,20181217,000000,7.5029,7.6551,7.3601,7.6266,36586,0
+SILJ.US,D,20181218,000000,7.6077,7.8456,7.561,7.779,28017,0
+SILJ.US,D,20181219,000000,7.798,7.998,7.341,7.3871,85419,0
+SILJ.US,D,20181220,000000,7.5885,7.8265,7.5695,7.7409,73017,0
+SILJ.US,D,20181221,000000,7.6647,7.6647,7.4553,7.5505,58625,0
+SILJ.US,D,20181224,000000,7.6087,7.7594,7.5547,7.6436,36667,0
+SILJ.US,D,20181226,000000,7.8796,7.9716,7.6279,7.7441,116725,0
+SILJ.US,D,20181227,000000,7.7634,7.8215,7.6392,7.657,43742,0
+SILJ.US,D,20181228,000000,7.6957,7.8695,7.6483,7.7925,43273,0
+SILJ.US,D,20181231,000000,7.7634,7.9182,7.6959,7.7828,149006,0
+SILJ.US,D,20190102,000000,7.7441,8.0248,7.7151,7.9764,95605,0
+SILJ.US,D,20190103,000000,8.0926,8.3057,7.9959,8.2668,99312,0
+SILJ.US,D,20190104,000000,8.3057,8.4146,8.0442,8.2959,71640,0
+SILJ.US,D,20190107,000000,8.3636,8.4217,8.2281,8.2377,39936,0
+SILJ.US,D,20190108,000000,8.2183,8.4508,8.0926,8.4313,39373,0
+SILJ.US,D,20190109,000000,8.4508,8.6262,8.4508,8.6249,91476,0
+SILJ.US,D,20190110,000000,8.6444,8.6468,8.4119,8.4119,38420,0
+SILJ.US,D,20190111,000000,8.5407,8.5407,8.3733,8.3733,37585,0
+SILJ.US,D,20190114,000000,8.4025,8.4025,8.2088,8.354,35490,0
+SILJ.US,D,20190115,000000,8.3733,8.3733,7.9474,7.9959,68691,0
+SILJ.US,D,20190116,000000,7.9474,8.0635,7.8796,7.9087,80925,0
+SILJ.US,D,20190117,000000,7.9087,7.9376,7.8023,7.8919,52096,0
+SILJ.US,D,20190118,000000,7.7538,7.8991,7.7441,7.7441,91037,0
+SILJ.US,D,20190122,000000,7.7441,7.7828,7.5311,7.6183,87284,0
+SILJ.US,D,20190123,000000,7.6517,7.744,7.6279,7.6473,19229,0
+SILJ.US,D,20190124,000000,7.6473,7.7634,7.6473,7.7538,75134,0
+SILJ.US,D,20190125,000000,7.8506,8.17,7.8204,8.112,234040,0
+SILJ.US,D,20190128,000000,8.112,8.2039,8.0635,8.1313,116344,0
+SILJ.US,D,20190129,000000,8.2766,8.4604,8.2282,8.441,155044,0
+SILJ.US,D,20190130,000000,8.4701,8.7993,8.354,8.6055,174750,0
+SILJ.US,D,20190131,000000,8.7702,8.8626,8.7043,8.7798,86574,0
+SILJ.US,D,20190201,000000,8.8476,8.8525,8.625,8.7121,55467,0
+SILJ.US,D,20190204,000000,8.6734,8.7751,8.5436,8.7412,59947,0
+SILJ.US,D,20190205,000000,8.7025,8.8185,8.6851,8.8185,31731,0
+SILJ.US,D,20190206,000000,8.8185,8.8912,8.6912,8.7217,39871,0
+SILJ.US,D,20190207,000000,8.6734,8.746,8.5185,8.5378,53755,0
+SILJ.US,D,20190208,000000,8.6249,8.7335,8.5892,8.6734,27785,0
+SILJ.US,D,20190211,000000,8.6637,8.7073,8.625,8.6734,13964,0
+SILJ.US,D,20190212,000000,8.6419,8.6734,8.5185,8.596,28793,0
+SILJ.US,D,20190213,000000,8.6153,8.7121,8.4915,8.537,43821,0
+SILJ.US,D,20190214,000000,8.5863,8.6831,8.5292,8.6831,26000,0
+SILJ.US,D,20190215,000000,8.7314,8.8185,8.6346,8.8185,56565,0
+SILJ.US,D,20190219,000000,8.9638,9.3224,8.9153,9.3127,199019,0
+SILJ.US,D,20190220,000000,9.342,9.4867,9.245,9.245,143605,0
+SILJ.US,D,20190221,000000,9.1187,9.3989,8.9939,9.1187,237850,0
+SILJ.US,D,20190222,000000,9.1572,9.3792,9.1572,9.1671,93399,0
+SILJ.US,D,20190225,000000,9.1961,9.3127,9.1384,9.2159,55817,0
+SILJ.US,D,20190226,000000,9.2255,9.2545,9.0024,9.1961,69563,0
+SILJ.US,D,20190227,000000,9.1768,9.2603,8.9541,9.051,94808,0
+SILJ.US,D,20190228,000000,9.0219,9.0897,8.8767,8.9348,41835,0
+SILJ.US,D,20190301,000000,8.7993,8.881,8.5087,8.5669,260751,0
+SILJ.US,D,20190304,000000,8.4701,8.5185,8.3733,8.4508,118667,0
+SILJ.US,D,20190305,000000,8.5185,8.6884,8.5185,8.6444,71705,0
+SILJ.US,D,20190306,000000,8.6637,8.8089,8.4701,8.4701,103072,0
+SILJ.US,D,20190307,000000,8.5087,8.5669,8.4246,8.5378,49187,0
+SILJ.US,D,20190308,000000,8.7702,8.8257,8.6346,8.8185,83308,0
+SILJ.US,D,20190311,000000,8.7557,8.8234,8.6097,8.7266,30212,0
+SILJ.US,D,20190312,000000,8.8185,8.9735,8.8185,8.9541,69625,0
+SILJ.US,D,20190313,000000,9.0024,9.1088,8.9444,9.051,207833,0
+SILJ.US,D,20190314,000000,8.8573,8.8864,8.7025,8.7412,83733,0
+SILJ.US,D,20190315,000000,8.8089,8.9152,8.7218,8.7702,51868,0
+SILJ.US,D,20190318,000000,8.8573,8.8573,8.7218,8.7592,16337,0
+SILJ.US,D,20190319,000000,8.8573,9.0024,8.7896,8.7993,114248,0
+SILJ.US,D,20190320,000000,8.8283,9.0993,8.6249,8.9735,219967,0
+SILJ.US,D,20190321,000000,9.051,9.0592,8.8,8.9541,65201,0
+SILJ.US,D,20190322,000000,8.8767,9.0315,8.8476,8.9832,60128,0
+SILJ.US,D,20190325,000000,9.0412,9.1768,9.0058,9.0897,50334,0
+SILJ.US,D,20190326,000000,9.0703,9.1283,8.9929,9.0993,16600,0
+SILJ.US,D,20190327,000000,9.0993,9.138,8.9541,8.9541,52652,0
+SILJ.US,D,20190328,000000,8.8573,8.8821,8.5185,8.6541,264290,0
+SILJ.US,D,20190329,000000,8.6541,8.846,8.5378,8.5476,71385,0
+SILJ.US,D,20190401,000000,8.5572,8.6734,8.3442,8.354,111243,0
+SILJ.US,D,20190402,000000,8.2959,8.4701,8.2959,8.4313,123055,0
+SILJ.US,D,20190403,000000,8.4313,8.4895,8.3733,8.4508,78374,0
+SILJ.US,D,20190404,000000,8.3249,8.6334,8.2475,8.6055,83339,0
+SILJ.US,D,20190405,000000,8.5766,8.6444,8.4995,8.5476,143797,0
+SILJ.US,D,20190408,000000,8.6637,8.7412,8.6541,8.7314,59998,0
+SILJ.US,D,20190409,000000,8.7896,8.7896,8.6445,8.7412,46443,0
+SILJ.US,D,20190410,000000,8.7605,8.7605,8.5766,8.5766,34278,0
+SILJ.US,D,20190411,000000,8.4217,8.6249,8.3442,8.3442,191440,0
+SILJ.US,D,20190412,000000,8.3733,8.4663,8.3249,8.3829,20866,0
+SILJ.US,D,20190415,000000,8.3249,8.3947,8.2773,8.3151,44135,0
+SILJ.US,D,20190416,000000,8.2475,8.2861,8.0442,8.1798,59993,0
+SILJ.US,D,20190417,000000,8.141,8.2572,7.9861,8.0344,81026,0
+SILJ.US,D,20190418,000000,8.0344,8.1313,7.8602,7.928,57431,0
+SILJ.US,D,20190422,000000,7.8991,7.928,7.7247,7.7247,39532,0
+SILJ.US,D,20190423,000000,7.7247,7.7538,7.64,7.686,43340,0
+SILJ.US,D,20190424,000000,7.6764,7.888,7.6764,7.8023,235078,0
+SILJ.US,D,20190425,000000,7.8602,7.87,7.6764,7.7055,103137,0
+SILJ.US,D,20190426,000000,7.8506,8.2377,7.8506,8.0732,101337,0
+SILJ.US,D,20190429,000000,8.0152,8.1023,7.8408,7.9183,69005,0
+SILJ.US,D,20190430,000000,7.8796,7.9562,7.8796,7.8893,33025,0
+SILJ.US,D,20190501,000000,7.9183,7.928,7.7441,7.7828,71411,0
+SILJ.US,D,20190502,000000,7.6375,7.6473,7.4537,7.473,100072,0
+SILJ.US,D,20190503,000000,7.5989,7.7247,7.5699,7.6473,41068,0
+SILJ.US,D,20190506,000000,7.6473,7.6909,7.5021,7.6087,32469,0
+SILJ.US,D,20190507,000000,7.7151,7.7634,7.5021,7.7344,49580,0
+SILJ.US,D,20190508,000000,7.7634,7.7634,7.5021,7.5698,71091,0
+SILJ.US,D,20190509,000000,7.5326,7.5505,7.3861,7.3956,48231,0
+SILJ.US,D,20190510,000000,7.386,7.4053,7.2118,7.2118,72717,0
+SILJ.US,D,20190513,000000,7.3376,7.3471,7.1827,7.3376,88506,0
+SILJ.US,D,20190514,000000,7.3666,7.3762,7.1633,7.2118,116264,0
+SILJ.US,D,20190515,000000,7.2118,7.3278,7.1634,7.2118,67655,0
+SILJ.US,D,20190516,000000,7.2118,7.2794,7.0181,7.0664,70104,0
+SILJ.US,D,20190517,000000,7.0762,7.0859,6.9795,7.0859,36231,0
+SILJ.US,D,20190520,000000,7.0181,7.0668,7.0181,7.0181,33152,0
+SILJ.US,D,20190521,000000,6.9696,7.0181,6.8728,6.9116,76047,0
+SILJ.US,D,20190522,000000,6.9311,6.9891,6.6309,6.7469,80342,0
+SILJ.US,D,20190523,000000,6.7664,6.8728,6.6696,6.689,184063,0
+SILJ.US,D,20190524,000000,6.7084,6.7858,6.6407,6.7664,60148,0
+SILJ.US,D,20190528,000000,6.6793,6.7858,6.6133,6.6696,164015,0
+SILJ.US,D,20190529,000000,6.7761,6.7761,6.5534,6.5825,56877,0
+SILJ.US,D,20190530,000000,6.6599,6.7858,6.5825,6.7858,87907,0
+SILJ.US,D,20190531,000000,6.8437,6.9653,6.7854,6.9165,192465,0
+SILJ.US,D,20190603,000000,7.0859,7.3471,6.96,7.3471,634148,0
+SILJ.US,D,20190604,000000,7.3569,7.3569,7.2214,7.3569,137740,0
+SILJ.US,D,20190605,000000,7.4924,7.5311,7.2503,7.3182,111330,0
+SILJ.US,D,20190606,000000,7.3666,7.3666,7.173,7.2698,122356,0
+SILJ.US,D,20190607,000000,7.3956,7.4489,7.3085,7.3569,113252,0
+SILJ.US,D,20190610,000000,7.1633,7.2601,7.0568,7.0955,57696,0
+SILJ.US,D,20190611,000000,7.0374,7.3182,7.0374,7.2991,42043,0
+SILJ.US,D,20190612,000000,7.4053,7.4924,7.3667,7.4537,151182,0
+SILJ.US,D,20190613,000000,7.4537,7.5311,7.3303,7.5311,78280,0
+SILJ.US,D,20190614,000000,7.5892,7.7538,7.3666,7.4924,375911,0
+SILJ.US,D,20190617,000000,7.4634,7.6566,7.4538,7.5505,84379,0
+SILJ.US,D,20190618,000000,7.7441,7.7464,7.6473,7.7151,102974,0
+SILJ.US,D,20190619,000000,7.7151,7.8554,7.6222,7.7732,106192,0
+SILJ.US,D,20190620,000000,8.17,8.4508,8.0732,8.3345,460866,0
+SILJ.US,D,20190621,000000,8.354,8.3829,8.141,8.3829,280475,0
+SILJ.US,D,20190624,000000,8.4701,8.5863,8.3829,8.5863,336921,0
+SILJ.US,D,20190625,000000,8.6541,8.6831,8.3057,8.4025,230856,0
+SILJ.US,D,20190626,000000,8.2861,8.5086,8.2861,8.3733,104275,0
+SILJ.US,D,20190627,000000,8.2766,8.3636,8.2447,8.2861,159675,0
+SILJ.US,D,20190628,000000,8.3249,8.4639,8.3057,8.4025,151268,0
+SILJ.US,D,20190701,000000,8.2572,8.3442,8.0635,8.1313,232552,0
+SILJ.US,D,20190702,000000,8.2232,8.4701,8.083,8.4119,132027,0
+SILJ.US,D,20190703,000000,8.5282,8.5282,8.3057,8.3733,103942,0
+SILJ.US,D,20190705,000000,8.2183,8.332,8.1024,8.2475,123751,0
+SILJ.US,D,20190708,000000,8.2959,8.3712,8.2088,8.2377,122488,0
+SILJ.US,D,20190709,000000,8.2572,8.2668,8.141,8.2668,93637,0
+SILJ.US,D,20190710,000000,8.4508,8.4866,8.3151,8.441,182632,0
+SILJ.US,D,20190711,000000,8.4701,8.4749,8.2475,8.2766,178364,0
+SILJ.US,D,20190712,000000,8.3249,8.3956,8.2572,8.3829,95746,0
+SILJ.US,D,20190715,000000,8.3636,8.4439,8.2862,8.354,134189,0
+SILJ.US,D,20190716,000000,8.4217,8.8185,8.4119,8.7508,467174,0
+SILJ.US,D,20190717,000000,8.867,9.274,8.8185,9.274,800297,0
+SILJ.US,D,20190718,000000,9.4107,9.796,9.245,9.796,792467,0
+SILJ.US,D,20190719,000000,9.738,9.951,9.4392,9.67,968207,0
+SILJ.US,D,20190722,000000,9.69,9.903,9.68,9.786,816003,0
+SILJ.US,D,20190723,000000,9.883,9.922,9.506,9.65,641496,0
+SILJ.US,D,20190724,000000,9.845,9.99,9.777,9.99,456634,0
+SILJ.US,D,20190725,000000,9.971,9.99,9.525,9.573,429102,0
+SILJ.US,D,20190726,000000,9.65,9.698,9.4867,9.602,269954,0
+SILJ.US,D,20190729,000000,9.602,9.748,9.4777,9.728,234818,0
+SILJ.US,D,20190730,000000,9.777,9.893,9.68,9.845,331725,0
+SILJ.US,D,20190731,000000,9.845,9.846,9.3127,9.4087,609290,0
+SILJ.US,D,20190801,000000,9.0993,9.728,8.9056,9.612,489432,0
+SILJ.US,D,20190802,000000,9.525,9.67,9.4569,9.535,342114,0
+SILJ.US,D,20190805,000000,9.931,10.145,9.844,9.981,1028254,0
+SILJ.US,D,20190806,000000,9.99,9.999,9.777,9.941,307123,0
+SILJ.US,D,20190807,000000,10.357,10.455,10.075,10.117,961845,0
+SILJ.US,D,20190808,000000,10.039,10.425,9.922,10.352,379905,0
+SILJ.US,D,20190809,000000,10.29,10.445,10.174,10.212,283285,0
+SILJ.US,D,20190812,000000,10.261,10.445,10.165,10.174,394202,0
+SILJ.US,D,20190813,000000,10.397,10.415,9.68,9.922,756731,0
+SILJ.US,D,20190814,000000,10.203,10.203,9.728,9.777,495802,0
+SILJ.US,D,20190815,000000,9.709,9.947,9.682,9.863,242075,0
+SILJ.US,D,20190816,000000,9.68,9.741,9.4668,9.4967,501595,0
+SILJ.US,D,20190819,000000,9.2061,9.545,9.1671,9.3989,354757,0
+SILJ.US,D,20190820,000000,9.4767,9.855,9.4767,9.816,446909,0
+SILJ.US,D,20190821,000000,9.768,9.855,9.709,9.816,183313,0
+SILJ.US,D,20190822,000000,9.796,9.816,9.738,9.748,124770,0
+SILJ.US,D,20190823,000000,9.826,10.261,9.786,10.222,444676,0
+SILJ.US,D,20190826,000000,10.3,10.445,10.126,10.174,623307,0
+SILJ.US,D,20190827,000000,10.445,10.89,10.31,10.871,832023,0
+SILJ.US,D,20190828,000000,11.036,11.152,10.726,10.958,759315,0
+SILJ.US,D,20190829,000000,11.036,11.112,10.367,10.58,951184,0
+SILJ.US,D,20190830,000000,10.483,10.712,10.455,10.522,436471,0
+SILJ.US,D,20190903,000000,10.745,11.2,10.745,10.997,760614,0
+SILJ.US,D,20190904,000000,11.055,11.132,10.89,11.026,609275,0
+SILJ.US,D,20190905,000000,10.736,10.764,10.222,10.29,718605,0
+SILJ.US,D,20190906,000000,10.29,10.502,9.99,10.002,507738,0
+SILJ.US,D,20190909,000000,10.019,10.058,9.602,9.748,536214,0
+SILJ.US,D,20190910,000000,9.68,9.971,9.612,9.873,318438,0
+SILJ.US,D,20190911,000000,9.873,10.165,9.873,9.971,279730,0
+SILJ.US,D,20190912,000000,10.232,10.338,9.855,9.893,353714,0
+SILJ.US,D,20190913,000000,9.873,10.029,9.4668,9.4767,636631,0
+SILJ.US,D,20190916,000000,9.69,9.836,9.4392,9.622,346888,0
+SILJ.US,D,20190917,000000,9.68,9.971,9.612,9.971,413270,0
+SILJ.US,D,20190918,000000,9.981,9.981,9.4382,9.728,376486,0
+SILJ.US,D,20190919,000000,9.796,9.873,9.68,9.836,159111,0
+SILJ.US,D,20190920,000000,9.836,10.107,9.783,10.039,179310,0
+SILJ.US,D,20190923,000000,10.388,10.581,10.271,10.581,618499,0
+SILJ.US,D,20190924,000000,10.503,10.746,10.222,10.746,727504,0
+SILJ.US,D,20190925,000000,10.649,10.649,10.097,10.193,446904,0
+SILJ.US,D,20190926,000000,10.193,10.259,9.855,9.855,312859,0
+SILJ.US,D,20190927,000000,9.69,9.845,9.4967,9.68,430920,0
+SILJ.US,D,20190930,000000,9.4967,9.532,9.1082,9.1664,698176,0
+SILJ.US,D,20191001,000000,9.1566,9.4589,8.9726,9.2051,354557,0
+SILJ.US,D,20191002,000000,9.3507,9.4967,9.2633,9.3606,478605,0
+SILJ.US,D,20191003,000000,9.3606,9.638,9.2051,9.341,293087,0
+SILJ.US,D,20191004,000000,9.3507,9.525,9.2731,9.525,278883,0
+SILJ.US,D,20191007,000000,9.3891,9.573,9.3606,9.3606,391888,0
+SILJ.US,D,20191008,000000,9.4668,9.65,9.4284,9.602,350352,0
+SILJ.US,D,20191009,000000,9.65,9.68,9.3989,9.4867,186693,0
+SILJ.US,D,20191010,000000,9.4967,9.4967,9.2539,9.4382,176282,0
+SILJ.US,D,20191011,000000,9.302,9.3792,9.0598,9.0792,522330,0
+SILJ.US,D,20191014,000000,9.1373,9.2924,9.118,9.2149,114698,0
+SILJ.US,D,20191015,000000,9.0986,9.1664,8.837,8.8466,352076,0
+SILJ.US,D,20191016,000000,8.9242,9.1935,8.8757,9.1762,306996,0
+SILJ.US,D,20191017,000000,9.2149,9.582,9.2149,9.506,308755,0
+SILJ.US,D,20191018,000000,9.4668,9.641,9.4176,9.545,184721,0
+SILJ.US,D,20191021,000000,9.65,9.69,9.2915,9.3792,378082,0
+SILJ.US,D,20191022,000000,9.3695,9.4087,9.2051,9.3695,203208,0
+SILJ.US,D,20191023,000000,9.4284,9.506,9.3792,9.4186,198068,0
+SILJ.US,D,20191024,000000,9.612,9.738,9.533,9.738,263718,0
+SILJ.US,D,20191025,000000,10.107,10.174,9.796,10.019,1014379,0
+SILJ.US,D,20191028,000000,9.883,9.92,9.67,9.748,584415,0
+SILJ.US,D,20191029,000000,9.582,9.796,9.506,9.718,129424,0
+SILJ.US,D,20191030,000000,9.796,9.816,9.554,9.816,233324,0
+SILJ.US,D,20191031,000000,9.931,10.1,9.883,10.029,563577,0
+SILJ.US,D,20191101,000000,10.009,10.232,9.951,10.222,175776,0
+SILJ.US,D,20191104,000000,10.165,10.222,9.971,10.058,308702,0
+SILJ.US,D,20191105,000000,9.748,9.893,9.69,9.768,394699,0
+SILJ.US,D,20191106,000000,9.768,9.981,9.73,9.873,99266,0
+SILJ.US,D,20191107,000000,9.768,9.913,9.525,9.69,608659,0
+SILJ.US,D,20191108,000000,9.4867,9.873,9.4867,9.69,247402,0
+SILJ.US,D,20191111,000000,9.69,9.921,9.68,9.863,115040,0
+SILJ.US,D,20191112,000000,9.883,10.052,9.7,10.029,219361,0
+SILJ.US,D,20191113,000000,10.165,10.212,10.039,10.039,294802,0
+SILJ.US,D,20191114,000000,10.058,10.203,10,10.117,166368,0
+SILJ.US,D,20191115,000000,10.087,10.172,10.029,10.087,160329,0
+SILJ.US,D,20191118,000000,10.117,10.339,10.087,10.32,293797,0
+SILJ.US,D,20191119,000000,10.28,10.491,10.258,10.31,381620,0
+SILJ.US,D,20191120,000000,10.339,10.407,10.242,10.32,271481,0
+SILJ.US,D,20191121,000000,10.32,10.352,9.981,9.999,289053,0
+SILJ.US,D,20191122,000000,10.067,10.091,9.836,9.855,155747,0
+SILJ.US,D,20191125,000000,9.738,9.903,9.709,9.748,229371,0
+SILJ.US,D,20191126,000000,9.816,10.067,9.782,10.029,138962,0
+SILJ.US,D,20191127,000000,9.99,10.009,9.742,9.931,158622,0
+SILJ.US,D,20191129,000000,9.863,10.232,9.855,10.198,146262,0
+SILJ.US,D,20191202,000000,10.165,10.31,10.032,10.3,218913,0
+SILJ.US,D,20191203,000000,10.388,10.765,10.388,10.707,428990,0
+SILJ.US,D,20191204,000000,10.639,10.795,10.561,10.775,342240,0
+SILJ.US,D,20191205,000000,10.678,10.998,10.659,10.852,426791,0
+SILJ.US,D,20191206,000000,10.717,10.717,10.416,10.456,593620,0
+SILJ.US,D,20191209,000000,10.523,10.533,10.416,10.456,293479,0
+SILJ.US,D,20191210,000000,10.591,10.644,10.477,10.571,303792,0
+SILJ.US,D,20191211,000000,10.649,10.896,10.579,10.862,647988,0
+SILJ.US,D,20191212,000000,11.046,11.113,10.601,10.785,834961,0
+SILJ.US,D,20191213,000000,10.785,11.066,10.765,11.009,311660,0
+SILJ.US,D,20191216,000000,11.143,11.201,10.959,11.018,370069,0
+SILJ.US,D,20191217,000000,11.046,11.046,10.874,10.9,191907,0
+SILJ.US,D,20191218,000000,10.9,10.969,10.659,10.969,480092,0
+SILJ.US,D,20191219,000000,10.969,11.037,10.766,10.881,193401,0
+SILJ.US,D,20191220,000000,10.978,10.978,10.697,10.727,400549,0
+SILJ.US,D,20191223,000000,10.775,11.415,10.775,11.366,483937,0
+SILJ.US,D,20191224,000000,11.492,11.87,11.492,11.86,697050,0
+SILJ.US,D,20191226,000000,12.112,12.281,11.889,12.122,1010724,0
+SILJ.US,D,20191227,000000,12.083,12.16,11.831,11.841,484129,0
+SILJ.US,D,20191230,000000,11.998,12.283,11.9,12.214,410930,0
+SILJ.US,D,20191231,000000,12.371,12.438,12.145,12.224,426541,0
+SILJ.US,D,20200102,000000,12.323,12.381,11.988,12.135,547782,0
+SILJ.US,D,20200103,000000,12.342,12.342,11.801,11.91,1036932,0
+SILJ.US,D,20200106,000000,12.234,12.234,11.605,11.654,1063844,0
+SILJ.US,D,20200107,000000,11.654,11.89,11.595,11.801,416102,0
+SILJ.US,D,20200108,000000,11.801,11.801,11.162,11.182,888885,0
+SILJ.US,D,20200109,000000,10.996,11.172,10.977,10.996,514771,0
+SILJ.US,D,20200110,000000,11.025,11.293,11.025,11.192,303419,0
+SILJ.US,D,20200113,000000,11.113,11.113,10.868,10.937,306976,0
+SILJ.US,D,20200114,000000,10.848,11.135,10.848,11.113,350923,0
+SILJ.US,D,20200115,000000,11.3,11.447,11.104,11.36,362668,0
+SILJ.US,D,20200116,000000,11.35,11.369,11.202,11.34,535873,0
+SILJ.US,D,20200117,000000,11.379,11.379,10.828,10.838,940659,0
+SILJ.US,D,20200121,000000,10.76,10.927,10.584,10.917,806872,0
+SILJ.US,D,20200122,000000,10.917,11.058,10.897,10.966,169140,0
+SILJ.US,D,20200123,000000,10.838,11.094,10.823,10.868,232409,0
+SILJ.US,D,20200124,000000,10.848,11.104,10.818,11.065,320542,0
+SILJ.US,D,20200127,000000,11.3,11.34,10.809,10.848,575834,0
+SILJ.US,D,20200128,000000,10.79,10.848,10.416,10.475,531060,0
+SILJ.US,D,20200129,000000,10.485,10.809,10.426,10.79,416104,0
+SILJ.US,D,20200130,000000,10.897,10.947,10.638,10.721,484391,0
+SILJ.US,D,20200131,000000,10.701,10.947,10.684,10.741,425353,0
+SILJ.US,D,20200203,000000,10.741,10.741,10.426,10.524,183453,0
+SILJ.US,D,20200204,000000,10.406,10.456,10.18,10.367,535457,0
+SILJ.US,D,20200205,000000,10.377,10.593,10.377,10.524,197146,0
+SILJ.US,D,20200206,000000,10.681,10.828,10.619,10.79,316449,0
+SILJ.US,D,20200207,000000,10.848,10.848,10.446,10.494,329123,0
+SILJ.US,D,20200210,000000,10.553,10.593,10.397,10.475,249722,0
+SILJ.US,D,20200211,000000,10.485,10.578,10.357,10.514,153795,0
+SILJ.US,D,20200212,000000,10.504,10.504,10.327,10.357,256711,0
+SILJ.US,D,20200213,000000,10.436,10.524,10.367,10.387,298369,0
+SILJ.US,D,20200214,000000,10.456,10.543,10.268,10.337,292021,0
+SILJ.US,D,20200218,000000,10.543,10.907,10.456,10.907,663297,0
+SILJ.US,D,20200219,000000,11.085,11.104,10.907,11.045,868165,0
+SILJ.US,D,20200220,000000,11.025,11.32,10.97,11.094,577650,0
+SILJ.US,D,20200221,000000,11.35,11.379,11.113,11.191,875089,0
+SILJ.US,D,20200224,000000,11.615,11.615,10.75,10.917,1582661,0
+SILJ.US,D,20200225,000000,10.75,10.937,10.436,10.466,617809,0
+SILJ.US,D,20200226,000000,10.456,10.524,10.219,10.229,905889,0
+SILJ.US,D,20200227,000000,10.318,10.387,9.3056,9.3153,1519701,0
+SILJ.US,D,20200228,000000,8.5391,8.6914,7.9998,8.4507,2575556,0
+SILJ.US,D,20200302,000000,8.6865,9.0108,8.6368,8.9813,717444,0
+SILJ.US,D,20200303,000000,9.1484,9.719,9.0206,9.2269,1026171,0
+SILJ.US,D,20200304,000000,9.3842,9.4867,8.9814,9.2564,589342,0
+SILJ.US,D,20200305,000000,9.4333,9.4927,9.1581,9.394,366777,0
+SILJ.US,D,20200306,000000,9.4333,9.4827,8.8339,9.1189,868848,0
+SILJ.US,D,20200309,000000,8.3721,8.8339,8.1756,8.1756,561355,0
+SILJ.US,D,20200310,000000,8.3229,8.4094,7.8712,8.1853,501952,0
+SILJ.US,D,20200311,000000,8.2149,8.2246,7.2617,7.4484,800847,0
+SILJ.US,D,20200312,000000,6.7801,6.9667,5.6797,6.0923,899606,0
+SILJ.US,D,20200313,000000,6.2889,6.6524,5.375,5.4831,991662,0
+SILJ.US,D,20200316,000000,4.9132,6.2889,4.756,6.1022,1056356,0
+SILJ.US,D,20200317,000000,5.9744,7.5368,5.8964,6.7704,1039664,0
+SILJ.US,D,20200318,000000,6.6524,7.1104,5.7976,5.8467,745877,0
+SILJ.US,D,20200319,000000,5.886,7.0848,5.5718,6.3478,737850,0
+SILJ.US,D,20200320,000000,6.9767,7.0357,5.8172,5.9548,689586,0
+SILJ.US,D,20200323,000000,6.1808,6.6916,5.7976,6.4657,808469,0
+SILJ.US,D,20200324,000000,7.2223,7.6056,7.1045,7.527,890944,0
+SILJ.US,D,20200325,000000,7.5663,8.0379,7.2223,7.8512,674733,0
+SILJ.US,D,20200326,000000,7.9495,8.2836,7.468,7.6351,733756,0
+SILJ.US,D,20200327,000000,7.4385,7.4778,6.8687,6.8981,479047,0
+SILJ.US,D,20200330,000000,6.8096,7.2027,6.4952,6.6623,443252,0
+SILJ.US,D,20200331,000000,6.5149,6.9571,6.505,6.5345,354506,0
+SILJ.US,D,20200401,000000,6.5935,6.7016,6.3183,6.5149,334749,0
+SILJ.US,D,20200402,000000,6.7114,7.0518,6.6721,6.7409,499709,0
+SILJ.US,D,20200403,000000,6.7507,6.8784,6.4854,6.5345,452031,0
+SILJ.US,D,20200406,000000,6.8784,7.2715,6.8097,7.0651,573337,0
+SILJ.US,D,20200407,000000,7.2912,7.5221,7.0259,7.0848,515209,0
+SILJ.US,D,20200408,000000,7.1733,7.3796,7.0848,7.1634,354617,0
+SILJ.US,D,20200409,000000,7.5172,7.979,7.5024,7.9495,1141607,0
+SILJ.US,D,20200413,000000,7.9004,8.7258,7.4484,8.6472,1155424,0
+SILJ.US,D,20200414,000000,8.9714,9.4039,8.4703,8.7258,1148986,0
+SILJ.US,D,20200415,000000,8.3131,8.598,8.0871,8.3721,577263,0
+SILJ.US,D,20200416,000000,8.4408,8.6963,8.2836,8.4998,399596,0
+SILJ.US,D,20200417,000000,8.3131,8.4507,8.0773,8.1756,404574,0
+SILJ.US,D,20200420,000000,8.1067,8.5823,8.1067,8.4507,426117,0
+SILJ.US,D,20200421,000000,8.0969,8.3424,8.0577,8.3033,397058,0
+SILJ.US,D,20200422,000000,8.5489,8.8044,8.4026,8.7553,546315,0
+SILJ.US,D,20200423,000000,8.883,9.4136,8.7455,8.8929,853754,0
+SILJ.US,D,20200424,000000,9.0697,9.1189,8.5686,8.8733,608004,0
+SILJ.US,D,20200427,000000,8.8929,9.1385,8.7258,9.1385,717800,0
+SILJ.US,D,20200428,000000,9.168,9.3351,8.9125,9.2761,578241,0
+SILJ.US,D,20200429,000000,9.3547,9.738,9.2957,9.738,681035,0
+SILJ.US,D,20200430,000000,9.3743,9.699,9.1585,9.1876,723466,0
+SILJ.US,D,20200501,000000,8.9813,9.3252,8.8733,9.2859,383322,0
+SILJ.US,D,20200504,000000,9.2761,9.522,9.2172,9.4039,479750,0
+SILJ.US,D,20200505,000000,9.4235,9.532,9.1876,9.394,353073,0
+SILJ.US,D,20200506,000000,9.2564,9.394,9.0894,9.2269,440649,0
+SILJ.US,D,20200507,000000,9.2368,9.747,9.0894,9.62,950120,0
+SILJ.US,D,20200508,000000,9.728,9.983,9.62,9.708,828462,0
+SILJ.US,D,20200511,000000,9.699,9.708,9.2564,9.3842,567315,0
+SILJ.US,D,20200512,000000,9.3351,9.758,9.1975,9.2466,605720,0
+SILJ.US,D,20200513,000000,9.4039,9.542,8.942,9.1385,637236,0
+SILJ.US,D,20200514,000000,9.1876,9.4827,9.06,9.4628,602121,0
+SILJ.US,D,20200515,000000,9.885,10.543,9.875,10.534,1613087,0
+SILJ.US,D,20200518,000000,10.986,11.172,10.622,10.917,2163725,0
+SILJ.US,D,20200519,000000,11.104,11.674,10.961,11.437,1706943,0
+SILJ.US,D,20200520,000000,11.595,11.831,11.497,11.704,1260677,0
+SILJ.US,D,20200521,000000,11.437,11.516,10.927,11.3,1065594,0
+SILJ.US,D,20200522,000000,11.409,11.635,11.172,11.172,653266,0
+SILJ.US,D,20200526,000000,11.32,11.389,10.672,10.75,959979,0
+SILJ.US,D,20200527,000000,10.387,10.956,10.219,10.956,1123834,0
+SILJ.US,D,20200528,000000,11.241,11.366,10.858,10.947,1048234,0
+SILJ.US,D,20200529,000000,11.399,11.664,11.261,11.595,1597038,0
+SILJ.US,D,20200601,000000,11.801,12.352,11.742,12.352,2131643,0
+SILJ.US,D,20200602,000000,12.41,12.41,11.506,11.595,1790301,0
+SILJ.US,D,20200603,000000,11.162,11.409,10.956,11.182,1527108,0
+SILJ.US,D,20200604,000000,11.506,11.595,11.261,11.437,749055,0
+SILJ.US,D,20200605,000000,11.006,11.271,10.701,11.133,1272153,0
+SILJ.US,D,20200608,000000,11.389,11.497,11.065,11.399,919979,0
+SILJ.US,D,20200609,000000,11.506,11.635,11.197,11.271,608321,0
+SILJ.US,D,20200610,000000,11.595,11.929,11.016,11.929,962615,0
+SILJ.US,D,20200611,000000,11.86,11.86,10.612,10.78,1591971,0
+SILJ.US,D,20200612,000000,10.966,11.222,10.563,10.691,1152840,0
+SILJ.US,D,20200615,000000,10.318,11.025,10.072,10.976,1077465,0
+SILJ.US,D,20200616,000000,11.055,11.085,10.514,10.603,761426,0
+SILJ.US,D,20200617,000000,10.652,10.741,10.397,10.446,984950,0
+SILJ.US,D,20200618,000000,10.327,10.514,10.092,10.131,608198,0
+SILJ.US,D,20200619,000000,10.387,10.77,10.299,10.475,1168546,0
+SILJ.US,D,20200622,000000,10.848,11.33,10.79,11.055,2517704,0
+SILJ.US,D,20200623,000000,11.3,11.389,11.125,11.271,1405322,0
+SILJ.US,D,20200624,000000,11.016,11.222,10.672,10.868,1467155,0
+SILJ.US,D,20200625,000000,10.878,11.113,10.701,11.035,682364,0
+SILJ.US,D,20200626,000000,10.907,11.143,10.573,11.085,942110,0
+SILJ.US,D,20200629,000000,11.104,11.231,11.045,11.192,511884,0
+SILJ.US,D,20200630,000000,11.192,11.87,11.113,11.831,1830576,0
+SILJ.US,D,20200701,000000,11.89,11.89,11.271,11.605,1938844,0
+SILJ.US,D,20200702,000000,11.575,11.87,11.488,11.526,824732,0
+SILJ.US,D,20200706,000000,11.831,11.89,11.516,11.684,1258073,0
+SILJ.US,D,20200707,000000,11.615,12.056,11.571,11.959,1371670,0
+SILJ.US,D,20200708,000000,12.342,12.676,12.293,12.607,2145463,0
+SILJ.US,D,20200709,000000,12.863,13.01,12.254,12.617,2443990,0
+SILJ.US,D,20200710,000000,12.853,12.863,12.538,12.617,1413477,0
+SILJ.US,D,20200713,000000,13.138,13.187,12.214,12.263,2662739,0
+SILJ.US,D,20200714,000000,12.185,12.804,12.086,12.774,1986011,0
+SILJ.US,D,20200715,000000,12.843,13.049,12.548,13.039,1636702,0
+SILJ.US,D,20200716,000000,12.804,13.059,12.529,12.725,1668140,0
+SILJ.US,D,20200717,000000,12.922,13.334,12.873,13.304,1523555,0
+SILJ.US,D,20200720,000000,13.698,14.229,13.592,14.18,3338796,0
+SILJ.US,D,20200721,000000,14.985,15.074,14.415,14.582,4634103,0
+SILJ.US,D,20200722,000000,15.123,15.369,14.799,15.201,4368097,0
+SILJ.US,D,20200723,000000,15.015,15.25,14.267,14.611,3955738,0
+SILJ.US,D,20200724,000000,14.749,15.143,14.651,15.005,2324011,0
+SILJ.US,D,20200727,000000,15.958,16.174,15.584,15.83,3744819,0
+SILJ.US,D,20200728,000000,15.565,15.948,15.369,15.575,1973352,0
+SILJ.US,D,20200729,000000,15.584,15.742,15.084,15.438,1752423,0
+SILJ.US,D,20200730,000000,14.848,15.319,14.611,14.838,1839014,0
+SILJ.US,D,20200731,000000,15.27,15.447,15.113,15.319,1690293,0
+SILJ.US,D,20200803,000000,15.309,15.359,14.828,15.25,1340111,0
+SILJ.US,D,20200804,000000,15.25,16.184,15.172,16.164,2083404,0
+SILJ.US,D,20200805,000000,16.735,16.911,16.037,16.332,2673686,0
+SILJ.US,D,20200806,000000,16.891,16.891,15.919,16.282,2910922,0
+SILJ.US,D,20200807,000000,15.899,16.047,15.221,15.525,2025264,0
+SILJ.US,D,20200810,000000,15.83,16.332,15.534,15.634,1562150,0
+SILJ.US,D,20200811,000000,14.631,14.886,14.052,14.14,2867311,0
+SILJ.US,D,20200812,000000,14.592,14.651,14.258,14.277,1474873,0
+SILJ.US,D,20200813,000000,14.553,15.172,14.484,14.975,2029065,0
+SILJ.US,D,20200814,000000,14.818,14.975,14.474,14.779,1047928,0
+SILJ.US,D,20200817,000000,15.398,15.525,15.103,15.525,1289037,0
+SILJ.US,D,20200818,000000,15.948,15.978,15.114,15.349,1268334,0
+SILJ.US,D,20200819,000000,15.211,15.3,14.631,14.759,1299022,0
+SILJ.US,D,20200820,000000,14.69,15.074,14.592,15.044,1228597,0
+SILJ.US,D,20200821,000000,14.671,14.759,14.376,14.553,1455659,0
+SILJ.US,D,20200824,000000,14.759,14.789,14.267,14.376,1157491,0
+SILJ.US,D,20200825,000000,14.386,14.386,13.816,14.277,1223581,0
+SILJ.US,D,20200826,000000,14.101,14.937,14.052,14.936,1668273,0
+SILJ.US,D,20200827,000000,15.26,15.316,14.307,14.661,1779862,0
+SILJ.US,D,20200828,000000,15.064,15.477,14.955,15.369,1899695,0
+SILJ.US,D,20200831,000000,15.604,15.889,15.418,15.732,1975984,0
+SILJ.US,D,20200901,000000,16.116,16.164,15.261,15.545,1712452,0
+SILJ.US,D,20200902,000000,15.339,15.408,14.651,15.221,1209821,0
+SILJ.US,D,20200903,000000,15.054,15.29,14.507,15.034,1169241,0
+SILJ.US,D,20200904,000000,15.094,15.118,14.16,14.926,982617,0
+SILJ.US,D,20200908,000000,14.346,14.965,14.101,14.631,1222136,0
+SILJ.US,D,20200909,000000,14.749,15.24,14.74,15.231,820498,0
+SILJ.US,D,20200910,000000,15.438,15.52,14.838,14.936,1433711,0
+SILJ.US,D,20200911,000000,15.044,15.235,14.602,14.671,737273,0
+SILJ.US,D,20200914,000000,14.965,15.457,14.916,15.457,943931,0
+SILJ.US,D,20200915,000000,15.722,15.81,15.231,15.428,1081395,0
+SILJ.US,D,20200916,000000,15.624,15.722,15.29,15.487,743943,0
+SILJ.US,D,20200917,000000,14.995,15.398,14.809,15.349,656687,0
+SILJ.US,D,20200918,000000,15.329,15.525,15.074,15.133,604080,0
+SILJ.US,D,20200921,000000,14.494,14.789,13.846,14.17,2139377,0
+SILJ.US,D,20200922,000000,14.18,14.277,13.933,14.18,799731,0
+SILJ.US,D,20200923,000000,13.777,13.885,12.754,12.873,2139860,0
+SILJ.US,D,20200924,000000,12.578,13.551,12.568,13.354,1657614,0
+SILJ.US,D,20200925,000000,13.197,13.324,12.981,13.207,515634,0
+SILJ.US,D,20200928,000000,13.492,13.59,13.187,13.354,932187,0
+SILJ.US,D,20200929,000000,13.58,13.816,13.452,13.717,1136815,0
+SILJ.US,D,20200930,000000,13.551,13.777,13.354,13.571,1109581,0
+SILJ.US,D,20201001,000000,13.757,14.002,13.61,13.855,584468,0
+SILJ.US,D,20201002,000000,13.698,13.865,13.521,13.658,570332,0
+SILJ.US,D,20201005,000000,13.777,14.13,13.777,14.052,580159,0
+SILJ.US,D,20201006,000000,14.042,14.15,13.286,13.383,911106,0
+SILJ.US,D,20201007,000000,13.492,13.708,13.383,13.521,470528,0
+SILJ.US,D,20201008,000000,13.658,13.855,13.58,13.855,841777,0
+SILJ.US,D,20201009,000000,14.277,14.789,14.199,14.769,1797237,0
+SILJ.US,D,20201012,000000,14.789,14.959,14.554,14.828,1224187,0
+SILJ.US,D,20201013,000000,14.524,14.641,14.16,14.621,863433,0
+SILJ.US,D,20201014,000000,14.809,15.054,14.68,14.877,1004340,0
+SILJ.US,D,20201015,000000,14.445,14.749,14.396,14.69,604949,0
+SILJ.US,D,20201016,000000,14.74,14.818,14.376,14.425,574788,0
+SILJ.US,D,20201019,000000,14.71,14.81,14.032,14.13,1031543,0
+SILJ.US,D,20201020,000000,14.16,14.494,14.052,14.405,640210,0
+SILJ.US,D,20201021,000000,14.611,14.975,14.553,14.789,1427884,0
+SILJ.US,D,20201022,000000,14.524,14.602,14.248,14.524,663277,0
+SILJ.US,D,20201023,000000,14.494,14.589,14.209,14.425,549978,0
+SILJ.US,D,20201026,000000,14.19,14.484,13.973,13.973,1210486,0
+SILJ.US,D,20201027,000000,14.012,14.307,13.895,14.297,544857,0
+SILJ.US,D,20201028,000000,13.668,13.757,12.99,13.079,1402618,0
+SILJ.US,D,20201029,000000,12.873,13.373,12.853,13.314,761717,0
+SILJ.US,D,20201030,000000,13.561,13.658,13.02,13.462,1089868,0
+SILJ.US,D,20201102,000000,13.708,13.978,13.443,13.943,874275,0
+SILJ.US,D,20201103,000000,14.199,14.445,14.002,14.346,1080343,0
+SILJ.US,D,20201104,000000,14.346,14.392,13.799,13.816,854064,0
+SILJ.US,D,20201105,000000,14.514,15.525,14.494,15.467,3284622,0
+SILJ.US,D,20201106,000000,15.732,15.863,15.442,15.703,2652741,0
+SILJ.US,D,20201109,000000,14.886,14.886,14.297,14.7,3034553,0
+SILJ.US,D,20201110,000000,14.886,14.886,14.229,14.258,1126609,0
+SILJ.US,D,20201111,000000,14.061,14.214,13.964,14.022,876819,0
+SILJ.US,D,20201112,000000,14.297,14.611,14.206,14.258,899666,0
+SILJ.US,D,20201113,000000,14.73,14.73,14.395,14.445,687353,0
+SILJ.US,D,20201116,000000,14.455,14.74,14.327,14.514,817028,0
+SILJ.US,D,20201117,000000,14.445,14.524,14.081,14.18,494411,0
+SILJ.US,D,20201118,000000,14.18,14.19,13.717,13.717,1241508,0
+SILJ.US,D,20201119,000000,13.511,13.791,13.413,13.678,1132104,0
+SILJ.US,D,20201120,000000,13.905,14.155,13.806,13.826,617324,0
+SILJ.US,D,20201123,000000,13.698,13.767,13.207,13.334,1363706,0
+SILJ.US,D,20201124,000000,12.99,13.246,12.922,13.158,1667606,0
+SILJ.US,D,20201125,000000,13.334,13.487,13.197,13.344,772960,0
+SILJ.US,D,20201127,000000,12.873,13.383,12.873,13.344,819172,0
+SILJ.US,D,20201130,000000,13.227,13.521,12.99,13.452,1194958,0
+SILJ.US,D,20201201,000000,14.111,14.297,13.806,14.297,2109771,0
+SILJ.US,D,20201202,000000,14.297,14.366,14.055,14.297,1077460,0
+SILJ.US,D,20201203,000000,14.356,14.396,13.973,14.052,1032823,0
+SILJ.US,D,20201204,000000,14.052,14.248,13.943,14.071,771566,0
+SILJ.US,D,20201207,000000,14.002,14.71,14.002,14.534,1216280,0
+SILJ.US,D,20201208,000000,14.602,14.651,14.356,14.405,737072,0
+SILJ.US,D,20201209,000000,14.267,14.327,13.658,13.915,1300909,0
+SILJ.US,D,20201210,000000,14.052,14.297,13.905,14.061,503716,0
+SILJ.US,D,20201211,000000,13.983,14.199,13.786,13.816,626266,0
+SILJ.US,D,20201214,000000,13.945,14.105,13.487,13.517,876607,0
+SILJ.US,D,20201215,000000,13.935,14.309,13.886,14.294,997658,0
+SILJ.US,D,20201216,000000,14.583,14.982,14.394,14.982,2001375,0
+SILJ.US,D,20201217,000000,15.461,15.869,15.431,15.849,3201529,0
+SILJ.US,D,20201218,000000,15.839,15.859,15.351,15.361,1315834,0
+SILJ.US,D,20201221,000000,15.57,15.899,15.371,15.74,2201585,0
+SILJ.US,D,20201222,000000,15.76,15.849,14.912,15.062,2122633,0
+SILJ.US,D,20201223,000000,15.271,15.52,15.152,15.421,1033719,0
+SILJ.US,D,20201224,000000,15.411,15.64,15.221,15.54,743990,0
+SILJ.US,D,20201228,000000,15.959,16.198,15.62,15.72,2281495,0
+SILJ.US,D,20201229,000000,15.8,15.893,15.391,15.65,1371493,0
+SILJ.US,D,20201230,000000,15.72,16.497,15.65,16.497,1982807,0
+SILJ.US,D,20201231,000000,16.477,16.567,16.029,16.258,1995400,0
+SILJ.US,D,20210104,000000,17.056,17.424,16.806,17.215,2896915,0
+SILJ.US,D,20210105,000000,17.474,17.574,16.961,17.355,2010111,0
+SILJ.US,D,20210106,000000,17.125,17.374,16.776,17.285,2998353,0
+SILJ.US,D,20210107,000000,17.215,17.484,16.906,17.145,1233068,0
+SILJ.US,D,20210108,000000,16.746,16.746,15.52,15.899,5705955,0
+SILJ.US,D,20210111,000000,15.471,15.67,15.261,15.371,1798203,0
+SILJ.US,D,20210112,000000,15.461,15.59,15.112,15.56,1965680,0
+SILJ.US,D,20210113,000000,15.55,15.555,14.993,15.002,1682864,0
+SILJ.US,D,20210114,000000,15.042,15.351,14.984,15.092,1339448,0
+SILJ.US,D,20210115,000000,14.952,14.967,14.105,14.105,2783470,0
+SILJ.US,D,20210119,000000,14.474,14.534,14.165,14.374,1227211,0
+SILJ.US,D,20210120,000000,14.713,15.181,14.653,15.132,1971751,0
+SILJ.US,D,20210121,000000,15.132,15.231,14.653,14.833,1198759,0
+SILJ.US,D,20210122,000000,14.304,14.743,14.165,14.544,1291404,0
+SILJ.US,D,20210125,000000,14.763,14.803,14.185,14.294,1064792,0
+SILJ.US,D,20210126,000000,14.314,14.509,14.235,14.274,713667,0
+SILJ.US,D,20210127,000000,14.005,14.075,13.397,13.597,2055590,0
+SILJ.US,D,20210128,000000,15.191,15.56,14.384,14.962,4833914,0
+SILJ.US,D,20210129,000000,16.079,16.298,15.311,15.481,4479239,0
+SILJ.US,D,20210201,000000,18.401,18.78,16.956,17.723,8752546,0
+SILJ.US,D,20210202,000000,16.148,16.248,15.301,15.371,4696868,0
+SILJ.US,D,20210203,000000,15.79,15.805,15.231,15.301,1458908,0
+SILJ.US,D,20210204,000000,14.892,15.142,14.464,15.082,2476128,0
+SILJ.US,D,20210205,000000,15.371,15.59,15.071,15.54,1515819,0
+SILJ.US,D,20210208,000000,16.059,16.178,15.8,16.049,1904798,0
+SILJ.US,D,20210209,000000,16.148,16.168,15.76,15.929,1419492,0
+SILJ.US,D,20210210,000000,16.119,16.142,15.501,15.75,1297895,0
+SILJ.US,D,20210211,000000,15.909,15.948,15.324,15.54,1723521,0
+SILJ.US,D,20210212,000000,15.451,15.939,15.201,15.7,1474913,0
+SILJ.US,D,20210216,000000,15.68,16.128,15.59,15.75,2385091,0
+SILJ.US,D,20210217,000000,15.57,15.59,15.221,15.52,1604135,0
+SILJ.US,D,20210218,000000,15.53,15.67,15.022,15.201,1293500,0
+SILJ.US,D,20210219,000000,15.411,15.69,15.341,15.52,1275685,0
+SILJ.US,D,20210222,000000,15.829,16.896,15.715,16.796,2846622,0
+SILJ.US,D,20210223,000000,16.517,16.647,15.75,16.617,2839483,0
+SILJ.US,D,20210224,000000,16.378,17.355,16.198,17.295,2590537,0
+SILJ.US,D,20210225,000000,17.115,17.344,16.143,16.308,2839952,0
+SILJ.US,D,20210226,000000,15.869,15.949,14.962,15.361,3343575,0
+SILJ.US,D,20210301,000000,15.75,15.799,14.713,14.823,2899889,0
+SILJ.US,D,20210302,000000,14.912,15.56,14.863,15.341,1677393,0
+SILJ.US,D,20210303,000000,14.952,15.097,14.514,14.803,1898041,0
+SILJ.US,D,20210304,000000,14.713,14.942,13.876,14.344,3145450,0
+SILJ.US,D,20210305,000000,14.384,14.524,13.686,14.494,2975357,0
+SILJ.US,D,20210308,000000,14.444,14.583,14.125,14.225,1016764,0
+SILJ.US,D,20210309,000000,14.962,15.082,14.573,14.763,1574632,0
+SILJ.US,D,20210310,000000,14.773,14.952,14.593,14.892,1188894,0
+SILJ.US,D,20210311,000000,15.002,15.206,14.866,15.201,1029377,0
+SILJ.US,D,20210312,000000,14.723,15.341,14.603,15.321,1067181,0
+SILJ.US,D,20210315,000000,15.421,15.795,15.357,15.77,1394082,0
+SILJ.US,D,20210316,000000,15.69,15.69,15.43,15.55,820337,0
+SILJ.US,D,20210317,000000,15.441,16.243,15.251,16.029,1481148,0
+SILJ.US,D,20210318,000000,15.66,16.039,15.451,15.54,1516055,0
+SILJ.US,D,20210319,000000,15.62,15.68,15.351,15.55,808822,0
+SILJ.US,D,20210322,000000,15.401,15.59,15.301,15.331,616846,0
+SILJ.US,D,20210323,000000,15.122,15.172,14.444,14.524,1552568,0
+SILJ.US,D,20210324,000000,14.623,14.713,14.289,14.294,1011004,0
+SILJ.US,D,20210325,000000,14.155,14.444,13.993,14.294,1282153,0
+SILJ.US,D,20210326,000000,14.264,14.593,14.264,14.563,1056852,0
+SILJ.US,D,20210329,000000,14.404,14.464,13.904,14.264,1862274,0
+SILJ.US,D,20210330,000000,13.816,14.015,13.711,13.866,1711583,0
+SILJ.US,D,20210331,000000,13.926,14.444,13.897,14.384,1531459,0
+SILJ.US,D,20210401,000000,14.643,15.002,14.613,15.002,1716546,0
+SILJ.US,D,20210405,000000,15.072,15.201,14.823,14.952,983496,0
+SILJ.US,D,20210406,000000,15.072,15.63,15.052,15.481,1350125,0
+SILJ.US,D,20210407,000000,15.401,15.401,15.065,15.122,929542,0
+SILJ.US,D,20210408,000000,15.461,15.839,15.401,15.8,1469891,0
+SILJ.US,D,20210409,000000,15.311,15.74,15.301,15.64,1494059,0
+SILJ.US,D,20210412,000000,15.62,15.64,15.102,15.152,1612618,0
+SILJ.US,D,20210413,000000,15.461,15.67,15.371,15.481,1336204,0
+SILJ.US,D,20210414,000000,15.401,15.52,15.201,15.211,825875,0
+SILJ.US,D,20210415,000000,15.51,16.109,15.481,15.969,1872282,0
+SILJ.US,D,20210416,000000,16.198,16.208,15.79,15.899,1278001,0
+SILJ.US,D,20210419,000000,15.849,15.899,15.461,15.58,1168064,0
+SILJ.US,D,20210420,000000,15.53,15.71,15.351,15.59,1139157,0
+SILJ.US,D,20210421,000000,15.77,16.238,15.632,16.238,1549920,0
+SILJ.US,D,20210422,000000,16.059,16.094,15.58,15.68,1535488,0
+SILJ.US,D,20210423,000000,15.819,15.989,15.55,15.71,995543,0
+SILJ.US,D,20210426,000000,15.79,15.857,15.605,15.809,975361,0
+SILJ.US,D,20210427,000000,15.899,15.949,15.461,15.481,1036555,0
+SILJ.US,D,20210428,000000,15.311,15.8,15.132,15.67,1026017,0
+SILJ.US,D,20210429,000000,15.55,15.63,15.052,15.321,1180704,0
+SILJ.US,D,20210430,000000,15.211,15.371,14.972,14.992,946858,0
+SILJ.US,D,20210503,000000,15.351,15.909,15.266,15.869,1693971,0
+SILJ.US,D,20210504,000000,15.819,16.049,15.321,15.481,2402284,0
+SILJ.US,D,20210505,000000,15.6,15.6,14.683,15.51,357396,0
+SILJ.US,D,20210506,000000,15.68,16.587,15.66,16.428,2445984,0
+SILJ.US,D,20210507,000000,16.547,16.737,16.293,16.677,1552653,0
+SILJ.US,D,20210510,000000,17.046,17.135,16.358,16.408,2450550,0
+SILJ.US,D,20210511,000000,16.049,16.766,15.879,16.766,1711268,0
+SILJ.US,D,20210512,000000,16.647,16.846,16.069,16.148,1751485,0
+SILJ.US,D,20210513,000000,15.949,16.049,15.351,15.51,2289332,0
+SILJ.US,D,20210514,000000,15.849,16.248,15.803,16.168,1777435,0
+SILJ.US,D,20210517,000000,16.318,17.494,16.248,17.404,3503205,0
+SILJ.US,D,20210518,000000,17.544,17.544,17.037,17.434,2808727,0
+SILJ.US,D,20210519,000000,17.115,17.454,16.746,17.006,2550998,0
+SILJ.US,D,20210520,000000,17.145,17.424,16.889,17.235,1641844,0
+SILJ.US,D,20210521,000000,17.434,17.474,16.891,17.105,1901169,0
+SILJ.US,D,20210524,000000,17.245,17.434,17.195,17.295,1294210,0
+SILJ.US,D,20210525,000000,17.265,17.494,16.886,17.345,2194448,0
+SILJ.US,D,20210526,000000,17.374,17.594,17.225,17.265,1775607,0
+SILJ.US,D,20210527,000000,17.215,17.484,16.976,17.464,1109434,0
+SILJ.US,D,20210528,000000,17.295,17.614,17.285,17.594,1073012,0
+SILJ.US,D,20210601,000000,17.943,18.112,17.664,17.843,3966511,0
+SILJ.US,D,20210602,000000,17.943,17.943,17.654,17.873,975364,0
+SILJ.US,D,20210603,000000,17.135,17.345,16.926,16.996,2589311,0
+SILJ.US,D,20210604,000000,17.374,17.494,17.205,17.394,1540658,0
+SILJ.US,D,20210607,000000,17.295,17.424,17.056,17.384,1416764,0
+SILJ.US,D,20210608,000000,17.205,17.345,16.976,17.006,1252517,0
+SILJ.US,D,20210609,000000,17.095,17.305,17.036,17.046,1911948,0
+SILJ.US,D,20210610,000000,17.145,17.624,16.986,17.624,1332706,0
+SILJ.US,D,20210611,000000,17.654,17.693,17.255,17.325,960657,0
+SILJ.US,D,20210614,000000,16.936,17.544,16.856,17.285,1274148,0
+SILJ.US,D,20210615,000000,17.215,17.245,16.667,16.896,1734306,0
+SILJ.US,D,20210616,000000,16.946,17.114,16.617,16.697,1700688,0
+SILJ.US,D,20210617,000000,16.002,16.268,15.561,15.72,3848424,0
+SILJ.US,D,20210618,000000,15.7,15.859,15.361,15.361,1757024,0
+SILJ.US,D,20210621,000000,15.5,15.6,15.162,15.371,1595818,0
+SILJ.US,D,20210622,000000,15.321,15.401,15.092,15.341,1220597,0
+SILJ.US,D,20210623,000000,15.481,15.76,15.301,15.331,1304057,0
+SILJ.US,D,20210624,000000,15.461,15.54,15.281,15.341,734383,0
+SILJ.US,D,20210625,000000,15.61,15.63,15.142,15.241,719471,0
+SILJ.US,D,20210628,000000,15.261,15.341,14.733,14.872,1455520,0
+SILJ.US,D,20210629,000000,14.633,14.922,14.504,14.693,1129723,0
+SILJ.US,D,20210630,000000,14.753,15.171,14.653,15.152,1108931,0
+SILJ.US,D,20210701,000000,15.361,15.411,14.923,15.052,683064,0
+SILJ.US,D,20210702,000000,15.401,15.414,15.042,15.331,976450,0
+SILJ.US,D,20210706,000000,15.6,15.61,14.952,15.052,1187251,0
+SILJ.US,D,20210707,000000,15.191,15.241,14.823,14.962,1113158,0
+SILJ.US,D,20210708,000000,14.952,14.982,14.344,14.414,1940186,0
+SILJ.US,D,20210709,000000,14.504,14.922,14.504,14.843,911801,0
+SILJ.US,D,20210712,000000,14.753,14.912,14.514,14.524,863476,0
+SILJ.US,D,20210713,000000,14.514,14.841,14.484,14.544,974198,0
+SILJ.US,D,20210714,000000,14.942,14.982,14.486,14.633,1370810,0
+SILJ.US,D,20210715,000000,14.613,14.653,14.334,14.474,1380320,0
+SILJ.US,D,20210716,000000,14.354,14.389,13.567,13.626,2179237,0
+SILJ.US,D,20210719,000000,13.377,13.437,12.909,13.058,2305006,0
+SILJ.US,D,20210720,000000,13.138,13.357,13.028,13.148,1462463,0
+SILJ.US,D,20210721,000000,13.158,13.736,13.148,13.686,1059941,0
+SILJ.US,D,20210722,000000,13.636,13.704,13.361,13.517,739536,0
+SILJ.US,D,20210723,000000,13.497,13.517,13.268,13.417,620641,0
+SILJ.US,D,20210726,000000,13.457,13.881,13.457,13.696,596986,0
+SILJ.US,D,20210727,000000,13.666,13.672,13.357,13.567,853028,0
+SILJ.US,D,20210728,000000,13.507,14.045,13.507,13.995,947564,0
+SILJ.US,D,20210729,000000,14.334,14.673,14.314,14.484,2608955,0
+SILJ.US,D,20210730,000000,14.404,14.554,14.175,14.324,1284026,0
+SILJ.US,D,20210802,000000,14.344,14.374,14.115,14.155,578222,0
+SILJ.US,D,20210803,000000,14.185,14.364,14.075,14.354,675100,0
+SILJ.US,D,20210804,000000,14.703,14.733,14.039,14.045,1297371,0
+SILJ.US,D,20210805,000000,14.035,14.205,13.821,13.975,740748,0
+SILJ.US,D,20210806,000000,13.607,13.826,13.431,13.706,1393706,0
+SILJ.US,D,20210809,000000,13.447,13.527,13.068,13.078,2015393,0
+SILJ.US,D,20210810,000000,13.058,13.248,12.989,13.058,1451407,0
+SILJ.US,D,20210811,000000,13.248,13.616,13.228,13.557,798613,0
+SILJ.US,D,20210812,000000,13.417,13.427,13.008,13.188,1196044,0
+SILJ.US,D,20210813,000000,13.337,13.626,13.298,13.497,697966,0
+SILJ.US,D,20210816,000000,13.517,13.527,13.183,13.248,614839,0
+SILJ.US,D,20210817,000000,13.178,13.238,12.719,12.849,2209855,0
+SILJ.US,D,20210818,000000,12.919,12.919,12.41,12.58,1181825,0
+SILJ.US,D,20210819,000000,12.41,12.45,12.111,12.171,1145868,0
+SILJ.US,D,20210820,000000,12.161,12.42,12.141,12.181,1018414,0
+SILJ.US,D,20210823,000000,12.59,13.078,12.59,13.018,918270,0
+SILJ.US,D,20210824,000000,13.158,13.188,12.911,13.088,591301,0
+SILJ.US,D,20210825,000000,12.979,12.989,12.749,12.849,664700,0
+SILJ.US,D,20210826,000000,12.759,12.998,12.66,12.719,593863,0
+SILJ.US,D,20210827,000000,12.679,13.517,12.679,13.437,1502461,0
+SILJ.US,D,20210830,000000,13.557,13.615,13.148,13.248,972430,0
+SILJ.US,D,20210831,000000,13.288,13.467,13.179,13.437,580155,0
+SILJ.US,D,20210901,000000,13.507,13.567,13.288,13.337,662948,0
+SILJ.US,D,20210902,000000,13.427,13.457,13.213,13.298,953380,0
+SILJ.US,D,20210903,000000,13.547,13.975,13.547,13.776,1738095,0
+SILJ.US,D,20210907,000000,13.616,13.706,13.258,13.337,1167320,0
+SILJ.US,D,20210908,000000,13.367,13.387,13.043,13.118,970658,0
+SILJ.US,D,20210909,000000,13.288,13.317,12.914,12.969,1012641,0
+SILJ.US,D,20210910,000000,12.998,13.168,12.779,12.789,1273562,0
+SILJ.US,D,20210913,000000,12.779,13.327,12.719,13.158,1388025,0
+SILJ.US,D,20210914,000000,13.307,13.367,12.998,13.198,975399,0
+SILJ.US,D,20210915,000000,13.158,13.417,13.128,13.218,983176,0
+SILJ.US,D,20210916,000000,12.759,12.829,12.389,12.58,2085623,0
+SILJ.US,D,20210917,000000,12.49,12.56,12.361,12.42,1123425,0
+SILJ.US,D,20210920,000000,12.231,12.291,12.013,12.171,1042944,0
+SILJ.US,D,20210921,000000,12.271,12.54,12.151,12.211,637489,0
+SILJ.US,D,20210922,000000,12.311,12.694,12.311,12.321,1200304,0
+SILJ.US,D,20210923,000000,12.254,12.276,12.042,12.131,973788,0
+SILJ.US,D,20210924,000000,11.962,12.221,11.892,11.972,997154,0
+SILJ.US,D,20210927,000000,12.171,12.36,12.012,12.051,855802,0
+SILJ.US,D,20210928,000000,11.862,12.032,11.762,11.942,915870,0
+SILJ.US,D,20210929,000000,11.832,11.872,11.433,11.443,1560539,0
+SILJ.US,D,20210930,000000,11.593,11.982,11.553,11.772,954530,0
+SILJ.US,D,20211001,000000,11.882,11.901,11.653,11.782,720890,0
+SILJ.US,D,20211004,000000,11.782,11.929,11.683,11.742,1033814,0
+SILJ.US,D,20211005,000000,11.663,11.762,11.374,11.752,1595881,0
+SILJ.US,D,20211006,000000,11.623,11.922,11.483,11.922,677818,0
+SILJ.US,D,20211007,000000,11.892,12.301,11.892,12.081,926614,0
+SILJ.US,D,20211008,000000,12.43,12.54,12.181,12.211,716986,0
+SILJ.US,D,20211011,000000,12.221,12.452,12.121,12.141,678145,0
+SILJ.US,D,20211012,000000,12.151,12.46,12.081,12.43,779835,0
+SILJ.US,D,20211013,000000,12.57,13.104,12.56,12.969,1914119,0
+SILJ.US,D,20211014,000000,13.198,13.347,13.101,13.258,1034438,0
+SILJ.US,D,20211015,000000,12.979,13.253,12.829,13.078,866732,0
+SILJ.US,D,20211018,000000,13.028,13.078,12.819,12.869,757252,0
+SILJ.US,D,20211019,000000,13.337,13.357,12.889,13.028,1006543,0
+SILJ.US,D,20211020,000000,13.178,13.567,13.068,13.437,1091118,0
+SILJ.US,D,20211021,000000,13.407,13.481,13.239,13.367,2161459,0
+SILJ.US,D,20211022,000000,13.607,13.935,13.387,13.507,2086515,0
+SILJ.US,D,20211025,000000,13.706,13.926,13.577,13.846,1045768,0
+SILJ.US,D,20211026,000000,13.706,13.846,13.624,13.796,951189,0
+SILJ.US,D,20211027,000000,13.796,13.926,13.656,13.696,802259,0
+SILJ.US,D,20211028,000000,13.736,13.806,13.537,13.587,632666,0
+SILJ.US,D,20211029,000000,13.397,13.417,13.078,13.158,818627,0
+SILJ.US,D,20211101,000000,13.158,13.418,13.029,13.317,727626,0
+SILJ.US,D,20211102,000000,13.238,13.238,12.959,13.118,569092,0
+SILJ.US,D,20211103,000000,12.919,13.278,12.739,13.198,1359736,0
+SILJ.US,D,20211104,000000,13.607,13.684,13.038,13.058,1366688,0
+SILJ.US,D,20211105,000000,13.158,13.527,13.018,13.517,1265018,0
+SILJ.US,D,20211108,000000,13.746,13.765,13.527,13.706,1164261,0
+SILJ.US,D,20211109,000000,13.736,13.826,13.377,13.806,1071122,0
+SILJ.US,D,20211110,000000,14.205,14.404,13.906,13.985,1921898,0
+SILJ.US,D,20211111,000000,14.244,14.504,14.155,14.384,1974137,0
+SILJ.US,D,20211112,000000,14.304,14.524,14.175,14.464,1585142,0
+SILJ.US,D,20211115,000000,14.454,14.504,14.235,14.414,1138043,0
+SILJ.US,D,20211116,000000,14.404,14.504,14.12,14.155,936109,0
+SILJ.US,D,20211117,000000,14.384,14.534,14.195,14.274,1039924,0
+SILJ.US,D,20211118,000000,14.254,14.264,13.916,14.055,1012959,0
+SILJ.US,D,20211119,000000,13.975,14.165,13.706,13.706,1120737,0
+SILJ.US,D,20211122,000000,13.477,13.675,13.068,13.487,1972572,0
+SILJ.US,D,20211123,000000,13.118,13.447,13.038,13.268,1564021,0
+SILJ.US,D,20211124,000000,13.198,13.406,13.118,13.307,506251,0
+SILJ.US,D,20211126,000000,13.307,13.307,12.64,12.979,974445,0
+SILJ.US,D,20211129,000000,12.949,13.04,12.689,13.028,1019141,0
+SILJ.US,D,20211130,000000,13.018,13.467,12.719,12.969,1506287,0
+SILJ.US,D,20211201,000000,13.038,13.238,12.221,12.231,2069495,0
+SILJ.US,D,20211202,000000,12.271,12.297,11.892,12.141,1416864,0
+SILJ.US,D,20211203,000000,12.161,12.271,11.845,12.081,2023343,0
+SILJ.US,D,20211206,000000,11.952,12.301,11.782,12.261,901782,0
+SILJ.US,D,20211207,000000,12.351,12.679,12.321,12.56,848962,0
+SILJ.US,D,20211208,000000,12.49,12.679,12.44,12.55,595972,0
+SILJ.US,D,20211209,000000,12.351,12.361,12.076,12.121,913762,0
+SILJ.US,D,20211210,000000,12.221,12.274,11.962,11.972,1053056,0
+SILJ.US,D,20211213,000000,12.012,12.231,11.872,11.982,846828,0
+SILJ.US,D,20211214,000000,11.782,11.937,11.643,11.653,1153732,0
+SILJ.US,D,20211215,000000,11.593,11.643,11.085,11.503,2374178,0
+SILJ.US,D,20211216,000000,11.822,12.241,11.812,12.201,1603922,0
+SILJ.US,D,20211217,000000,12.251,12.351,12.066,12.101,1130852,0
+SILJ.US,D,20211220,000000,12.002,12.091,11.812,12.071,1219618,0
+SILJ.US,D,20211221,000000,12.261,12.39,12.121,12.341,882859,0
+SILJ.US,D,20211222,000000,12.37,12.55,12.221,12.55,866065,0
+SILJ.US,D,20211223,000000,12.47,12.739,12.39,12.65,1021313,0
+SILJ.US,D,20211227,000000,12.56,12.719,12.49,12.52,1242364,0
+SILJ.US,D,20211228,000000,12.65,12.755,12.43,12.47,1161732,0
+SILJ.US,D,20211229,000000,12.24,12.38,12.08,12.14,1538708,0
+SILJ.US,D,20211230,000000,12.12,12.4499,12.12,12.35,729733,0
+SILJ.US,D,20211231,000000,12.46,12.53,12.3328,12.48,784448,0
+SILJ.US,D,20220103,000000,12.25,12.41,12.18,12.21,1156209,0
+SILJ.US,D,20220104,000000,12.33,12.5399,12.21,12.25,522423,0
+SILJ.US,D,20220105,000000,12.36,12.638,11.92,11.96,1350547,0
+SILJ.US,D,20220106,000000,11.68,11.81,11.44,11.47,1270544,0
+SILJ.US,D,20220107,000000,11.5,11.67,11.39,11.56,1032714,0
+SILJ.US,D,20220110,000000,11.5,11.735,11.37,11.72,956786,0
+SILJ.US,D,20220111,000000,11.8,12.2,11.6726,12.19,1089135,0
+SILJ.US,D,20220112,000000,12.32,12.545,12.24,12.54,994844,0
+SILJ.US,D,20220113,000000,12.47,12.62,12.31,12.33,861111,0
+SILJ.US,D,20220114,000000,12.3,12.32,11.98,12.11,790773,0
+SILJ.US,D,20220118,000000,12.23,12.42,11.9312,12.11,1488151,0
+SILJ.US,D,20220119,000000,12.42,13.27,12.3566,13.2,2976615,0
+SILJ.US,D,20220120,000000,13.37,13.3896,12.95,12.99,2267848,0
+SILJ.US,D,20220121,000000,13,13.05,12.28,12.33,2426630,0
+SILJ.US,D,20220124,000000,12.18,12.18,11.5,12.01,2191951,0
+SILJ.US,D,20220125,000000,11.84,12.38,11.8,12.32,1695927,0
+SILJ.US,D,20220126,000000,12.11,12.27,11.54,11.67,1912072,0
+SILJ.US,D,20220127,000000,11.47,11.62,11.13,11.14,2066325,0
+SILJ.US,D,20220128,000000,11.01,11.0809,10.77,10.97,1529367,0
+SILJ.US,D,20220131,000000,11.05,11.37,10.99,11.35,1141549,0
+SILJ.US,D,20220201,000000,11.52,11.72,11.35,11.56,822706,0
+SILJ.US,D,20220202,000000,11.6,11.67,11.35,11.4,652412,0
+SILJ.US,D,20220203,000000,11.21,11.31,10.96,11.08,1027921,0
+SILJ.US,D,20220204,000000,11,11.31,10.99,11.18,698679,0
+SILJ.US,D,20220207,000000,11.38,11.83,11.33,11.76,981262,0
+SILJ.US,D,20220208,000000,11.73,11.98,11.64,11.96,1120681,0
+SILJ.US,D,20220209,000000,12,12.15,11.91,11.99,988391,0
+SILJ.US,D,20220210,000000,11.9,12.29,11.67,11.73,1485263,0
+SILJ.US,D,20220211,000000,11.76,12.528,11.76,12.4,2000558,0
+SILJ.US,D,20220214,000000,12.57,12.67,12.42,12.59,1711605,0
+SILJ.US,D,20220215,000000,12.25,12.5899,12.12,12.57,1253795,0
+SILJ.US,D,20220216,000000,12.68,12.9,12.61,12.87,1280074,0
+SILJ.US,D,20220217,000000,13,13.11,12.83,13,2198730,0
+SILJ.US,D,20220218,000000,13,13,12.61,12.7,1399580,0
+SILJ.US,D,20220222,000000,12.82,12.88,12.44,12.56,1520339,0
+SILJ.US,D,20220223,000000,12.53,13.15,12.53,12.97,2102265,0
+SILJ.US,D,20220224,000000,13.47,13.47,12.4049,12.66,3483909,0
+SILJ.US,D,20220225,000000,12.48,12.895,12.34,12.85,1694059,0
+SILJ.US,D,20220228,000000,13.11,13.14,12.765,12.92,1605367,0
+SILJ.US,D,20220301,000000,13.1,13.77,13,13.71,2381373,0
+SILJ.US,D,20220302,000000,13.64,13.7,13.38,13.67,1464907,0
+SILJ.US,D,20220303,000000,13.78,13.78,13.4,13.69,1247788,0
+SILJ.US,D,20220304,000000,13.7,14.1,13.67,14.03,1905218,0
+SILJ.US,D,20220307,000000,14.1,14.48,13.861,14.16,3438969,0
+SILJ.US,D,20220308,000000,14.59,15.2,14.13,14.43,5202285,0
+SILJ.US,D,20220309,000000,13.8,14.39,13.616,14.26,2689619,0
+SILJ.US,D,20220310,000000,14.38,14.84,14.35,14.75,1939486,0
+SILJ.US,D,20220311,000000,14.39,14.67,14.3,14.46,1588980,0
+SILJ.US,D,20220314,000000,14.23,14.3,13.681,13.8,2343442,0
+SILJ.US,D,20220315,000000,13.49,14.2429,13.38,14.08,1503625,0
+SILJ.US,D,20220316,000000,14.09,14.14,13.65,14.09,1305957,0
+SILJ.US,D,20220317,000000,14.3,14.9,14.3,14.47,2468314,0
+SILJ.US,D,20220318,000000,14.31,14.57,14.17,14.26,1253221,0
+SILJ.US,D,20220321,000000,14.27,14.8001,14.27,14.62,1435209,0
+SILJ.US,D,20220322,000000,14.54,14.58,14.14,14.36,1151609,0
+SILJ.US,D,20220323,000000,14.45,14.66,14.325,14.6,1316042,0
+SILJ.US,D,20220324,000000,14.79,15.06,14.58,14.62,1975048,0
+SILJ.US,D,20220325,000000,14.6,14.62,14.42,14.62,994276,0
+SILJ.US,D,20220328,000000,14.36,14.3899,13.931,14,1733416,0
+SILJ.US,D,20220329,000000,13.68,14.11,13.51,14.1,1936002,0
+SILJ.US,D,20220330,000000,14.21,14.5,14.06,14.19,1321094,0
+SILJ.US,D,20220331,000000,14.25,14.35,14.05,14.08,772642,0
+SILJ.US,D,20220401,000000,13.93,14.5,13.92,14.5,1763261,0
+SILJ.US,D,20220404,000000,14.58,14.67,14.255,14.46,1439166,0
+SILJ.US,D,20220405,000000,14.6,14.8,13.88,13.92,2277555,0
+SILJ.US,D,20220406,000000,14.04,14.0799,13.69,13.9,1312043,0
+SILJ.US,D,20220407,000000,13.92,14.195,13.81,14.11,1313253,0
+SILJ.US,D,20220408,000000,14.17,14.5,14.1384,14.46,1219998,0
+SILJ.US,D,20220411,000000,14.77,14.78,14.2,14.43,1586032,0
+SILJ.US,D,20220412,000000,14.66,14.915,14.43,14.58,2389635,0
+SILJ.US,D,20220413,000000,14.79,15.2,14.66,15.17,2349123,0
+SILJ.US,D,20220414,000000,15.11,15.21,14.9,15.12,1875893,0
+SILJ.US,D,20220418,000000,15.46,15.48,14.97,14.98,2745819,0
+SILJ.US,D,20220419,000000,14.88,14.88,14.42,14.5,2253308,0
+SILJ.US,D,20220420,000000,14.5,14.65,14.25,14.59,1709716,0
+SILJ.US,D,20220421,000000,14.38,14.4502,13.615,13.8,3501640,0
+SILJ.US,D,20220422,000000,13.56,13.74,13.18,13.25,2744970,0
+SILJ.US,D,20220425,000000,12.7,12.9086,12.33,12.71,3541420,0
+SILJ.US,D,20220426,000000,12.79,12.83,12.23,12.24,1892125,0
+SILJ.US,D,20220427,000000,12.28,12.459,12.145,12.16,1093852,0
+SILJ.US,D,20220428,000000,12.18,12.565,12.05,12.52,1786688,0
+SILJ.US,D,20220429,000000,12.64,12.77,12.2875,12.29,1339370,0
+SILJ.US,D,20220502,000000,11.95,12.12,11.76,12.09,3137943,0
+SILJ.US,D,20220503,000000,12.16,12.55,12.16,12.42,1777018,0
+SILJ.US,D,20220504,000000,12.43,12.775,12.21,12.75,1752011,0
+SILJ.US,D,20220505,000000,12.86,12.88,11.9,12.05,3031253,0
+SILJ.US,D,20220506,000000,11.94,12.0796,11.78,11.86,1594246,0
+SILJ.US,D,20220509,000000,11.49,11.55,10.865,10.87,3124676,0
+SILJ.US,D,20220510,000000,11.14,11.21,10.44,10.65,2161431,0
+SILJ.US,D,20220511,000000,10.85,11.28,10.66,10.7,1755408,0
+SILJ.US,D,20220512,000000,10.45,10.55,9.96,10.14,3480649,0
+SILJ.US,D,20220513,000000,10.23,10.81,10.21,10.67,3117244,0
+SILJ.US,D,20220516,000000,10.74,10.84,10.59,10.74,1665625,0
+SILJ.US,D,20220517,000000,10.95,11.1199,10.8126,11,1372552,0
+SILJ.US,D,20220518,000000,10.87,10.97,10.54,10.56,1472478,0
+SILJ.US,D,20220519,000000,10.87,11.3694,10.85,11.26,1757950,0
+SILJ.US,D,20220520,000000,11.26,11.33,10.96,11.13,1279836,0
+SILJ.US,D,20220523,000000,11.35,11.42,11.07,11.21,947704,0
+SILJ.US,D,20220524,000000,11.21,11.42,11.01,11.28,1467905,0
+SILJ.US,D,20220525,000000,11.12,11.255,10.995,11.21,1029107,0
+SILJ.US,D,20220526,000000,11.11,11.4,11.11,11.28,708677,0
+SILJ.US,D,20220527,000000,11.42,11.524,11.29,11.39,585625,0
+SILJ.US,D,20220531,000000,11.42,11.5599,10.9569,11.06,1400834,0
+SILJ.US,D,20220601,000000,11.16,11.37,11.115,11.23,1170474,0
+SILJ.US,D,20220602,000000,11.39,12.2,11.38,12.14,1683851,0
+SILJ.US,D,20220603,000000,11.99,12.11,11.755,11.83,860137,0
+SILJ.US,D,20220606,000000,12.1,12.12,11.547,11.61,758952,0
+SILJ.US,D,20220607,000000,11.52,11.73,11.48,11.63,679701,0
+SILJ.US,D,20220608,000000,11.61,11.7057,11.4407,11.58,687664,0
+SILJ.US,D,20220609,000000,11.52,11.52,11.08,11.08,1098158,0
+SILJ.US,D,20220610,000000,10.9,11.7075,10.78,11.66,1806017,0
+SILJ.US,D,20220613,000000,11.15,11.17,10.6,10.61,2665409,0
+SILJ.US,D,20220614,000000,10.65,10.6799,10.25,10.37,1685076,0
+SILJ.US,D,20220615,000000,10.65,10.8427,10.34,10.65,1396420,0
+SILJ.US,D,20220616,000000,10.53,10.815,10.24,10.66,1772666,0
+SILJ.US,D,20220617,000000,10.65,10.67,10.33,10.56,720520,0
+SILJ.US,D,20220621,000000,10.57,10.8876,10.51,10.67,743156,0
+SILJ.US,D,20220622,000000,10.63,10.66,10.32,10.32,1021844,0
+SILJ.US,D,20220623,000000,10.29,10.42,9.79,9.9,1717732,0
+SILJ.US,D,20220624,000000,9.95,10.35,9.85,10.35,2065876,0
+SILJ.US,D,20220627,000000,10.38,10.45,10.19,10.41,963817,0
+SILJ.US,D,20220628,000000,10.46,10.54,10.005,10.05,824260,0
+SILJ.US,D,20220629,000000,10.19,10.249,9.76,9.86,1386128,0
+SILJ.US,D,20220630,000000,9.75,9.82,9.45,9.51,1484500,0
+SILJ.US,D,20220701,000000,9.31,9.8093,9.27,9.72,1421857,0
+SILJ.US,D,20220705,000000,9.52,9.52,8.9506,9.15,1807253,0
+SILJ.US,D,20220706,000000,9.15,9.23,8.74,9.01,2260287,0
+SILJ.US,D,20220707,000000,9.1,9.4601,9.1,9.26,1391178,0
+SILJ.US,D,20220708,000000,9.24,9.36,9.01,9.16,798913,0
+SILJ.US,D,20220711,000000,9.03,9.19,8.91,8.94,1202715,0
+SILJ.US,D,20220712,000000,8.93,9.02,8.675,8.74,1507472,0
+SILJ.US,D,20220713,000000,8.7,9.24,8.63,9.08,1481054,0
+SILJ.US,D,20220714,000000,8.65,8.74,8.36,8.7,2048744,0
+SILJ.US,D,20220715,000000,8.82,8.84,8.455,8.73,1214268,0
+SILJ.US,D,20220718,000000,8.94,9.14,8.9001,8.95,1211490,0
+SILJ.US,D,20220719,000000,9.03,9.2199,8.95,9.09,1271504,0
+SILJ.US,D,20220720,000000,9.15,9.23,8.875,8.9,1049282,0
+SILJ.US,D,20220721,000000,8.95,9.05,8.785,8.99,1428678,0
+SILJ.US,D,20220722,000000,9.07,9.36,8.85,8.87,1497041,0
+SILJ.US,D,20220725,000000,8.9,8.93,8.63,8.79,833842,0
+SILJ.US,D,20220726,000000,8.8,8.98,8.8,8.95,828510,0
+SILJ.US,D,20220727,000000,9,9.34,8.845,9.33,1255651,0
+SILJ.US,D,20220728,000000,9.7,9.745,9.38,9.67,2376210,0
+SILJ.US,D,20220729,000000,9.74,9.915,9.48,9.86,1946497,0
+SILJ.US,D,20220801,000000,9.93,9.93,9.715,9.79,934608,0
+SILJ.US,D,20220802,000000,9.79,10,9.67,9.7,1694840,0
+SILJ.US,D,20220803,000000,9.74,9.74,9.4327,9.53,1299259,0
+SILJ.US,D,20220804,000000,9.59,10.11,9.54,9.97,1677205,0
+SILJ.US,D,20220805,000000,9.63,9.94,9.52,9.94,1266851,0
+SILJ.US,D,20220808,000000,10.08,10.3393,10.06,10.25,1316292,0
+SILJ.US,D,20220809,000000,10.3,10.3,9.925,10.11,893495,0
+SILJ.US,D,20220810,000000,10.3,10.45,10.14,10.27,1430050,0
+SILJ.US,D,20220811,000000,10.32,10.35,9.96,9.99,1304509,0
+SILJ.US,D,20220812,000000,10.1,10.27,10.03,10.25,894522,0
+SILJ.US,D,20220815,000000,9.86,9.95,9.73,9.92,1224652,0
+SILJ.US,D,20220816,000000,9.87,9.955,9.77,9.91,667061,0
+SILJ.US,D,20220817,000000,9.84,9.84,9.385,9.43,1259361,0
+SILJ.US,D,20220818,000000,9.45,9.555,9.42,9.49,681633,0
+SILJ.US,D,20220819,000000,9.37,9.39,9.09,9.11,1184488,0
+SILJ.US,D,20220822,000000,8.99,9.0377,8.87,8.96,1324252,0
+SILJ.US,D,20220823,000000,8.95,9.4,8.95,9.31,2628467,0
+SILJ.US,D,20220824,000000,9.42,9.73,9.35,9.71,1851219,0
+SILJ.US,D,20220825,000000,9.82,9.92,9.645,9.78,1030480,0
+SILJ.US,D,20220826,000000,9.78,9.85,9.29,9.33,3169419,0
+SILJ.US,D,20220829,000000,9.2,9.44,9.1522,9.2,1235984,0
+SILJ.US,D,20220830,000000,9.18,9.26,8.84,8.89,1510039,0
+SILJ.US,D,20220831,000000,8.85,8.94,8.74,8.82,2559083,0
+SILJ.US,D,20220901,000000,8.76,8.83,8.5945,8.63,1498970,0
+SILJ.US,D,20220902,000000,8.84,9.07,8.695,8.92,1427469,0
+SILJ.US,D,20220906,000000,9,9.0947,8.7501,8.77,1214372,0
+SILJ.US,D,20220907,000000,8.78,9.14,8.74,9.13,1187168,0
+SILJ.US,D,20220908,000000,9.07,9.2135,9.0067,9.18,870554,0
+SILJ.US,D,20220909,000000,9.26,9.47,9.26,9.47,1720283,0
+SILJ.US,D,20220912,000000,9.83,9.86,9.615,9.68,1564591,0
+SILJ.US,D,20220913,000000,9.41,9.575,9.2,9.2,1894125,0
+SILJ.US,D,20220914,000000,9.3,9.36,9.19,9.22,832238,0
+SILJ.US,D,20220915,000000,9.16,9.285,8.923,8.98,2118935,0
+SILJ.US,D,20220916,000000,8.81,9.16,8.72,8.98,1474968,0
+SILJ.US,D,20220919,000000,8.91,9.23,8.8512,9.23,1105693,0
+SILJ.US,D,20220920,000000,9.05,9.1,8.865,8.93,1294029,0
+SILJ.US,D,20220921,000000,9.04,9.32,8.84,8.99,2172301,0
+SILJ.US,D,20220922,000000,9.03,9.2,8.82,8.89,1209150,0
+SILJ.US,D,20220923,000000,8.67,8.67,8.23,8.32,3062903,0
+SILJ.US,D,20220926,000000,8.31,8.425,8.01,8.09,1715631,0
+SILJ.US,D,20220927,000000,8.32,8.41,8.13,8.18,1101848,0
+SILJ.US,D,20220928,000000,8.3,8.8,8.2989,8.8,2264294,0
+SILJ.US,D,20220929,000000,8.75,8.9196,8.58,8.91,1639435,0
+SILJ.US,D,20220930,000000,8.89,9.32,8.842,9.12,1756155,0
+SILJ.US,D,20221003,000000,9.48,9.77,9.36,9.76,2732400,0
+SILJ.US,D,20221004,000000,9.96,10.1306,9.82,9.98,1990036,0
+SILJ.US,D,20221005,000000,9.8,9.89,9.571,9.88,1690978,0
+SILJ.US,D,20221006,000000,9.85,10.07,9.78,10.05,917081,0
+SILJ.US,D,20221007,000000,9.87,9.91,9.52,9.53,1524944,0
+SILJ.US,D,20221010,000000,9.39,9.56,9.31,9.4,1248890,0
+SILJ.US,D,20221011,000000,9.44,9.6498,9.2601,9.3,2025094,0
+SILJ.US,D,20221012,000000,9.29,9.5,9.18,9.48,1259924,0
+SILJ.US,D,20221013,000000,9.13,9.48,8.89,9.41,2767930,0
+SILJ.US,D,20221014,000000,9.39,9.39,8.86,8.9,1951009,0
+SILJ.US,D,20221017,000000,9.16,9.34,9.1201,9.16,1062360,0
+SILJ.US,D,20221018,000000,9.3,9.36,9.06,9.17,1399758,0
+SILJ.US,D,20221019,000000,9.03,9.07,8.805,8.87,1135203,0
+SILJ.US,D,20221020,000000,8.93,9.23,8.84,8.98,1152862,0
+SILJ.US,D,20221021,000000,9.05,9.46,8.98,9.45,1947208,0
+SILJ.US,D,20221024,000000,9.41,9.41,9.1,9.26,917097,0
+SILJ.US,D,20221025,000000,9.3,9.5,9.26,9.35,984182,0
+SILJ.US,D,20221026,000000,9.43,9.915,9.4,9.73,1555522,0
+SILJ.US,D,20221027,000000,9.74,9.8,9.4798,9.49,1401627,0
+SILJ.US,D,20221028,000000,9.39,9.39,9.16,9.35,1935580,0
+SILJ.US,D,20221031,000000,9.21,9.39,9.165,9.25,764350,0
+SILJ.US,D,20221101,000000,9.54,9.79,9.5328,9.55,996080,0
+SILJ.US,D,20221102,000000,9.62,9.73,9.05,9.05,1877773,0
+SILJ.US,D,20221103,000000,8.921,9.2201,8.873,9.04,1371365,0
+SILJ.US,D,20221104,000000,9.58,9.94,9.48,9.93,2140271,0
+SILJ.US,D,20221107,000000,10,10.09,9.82,9.99,1220789,0
+SILJ.US,D,20221108,000000,10.05,10.56,9.91,10.35,2299236,0
+SILJ.US,D,20221109,000000,10.23,10.34,9.853,9.89,1844797,0
+SILJ.US,D,20221110,000000,10.54,10.63,10.24,10.59,2955660,0
+SILJ.US,D,20221111,000000,10.69,10.73,10.47,10.64,1237422,0
+SILJ.US,D,20221114,000000,10.59,10.79,10.56,10.73,1326756,0
+SILJ.US,D,20221115,000000,10.8,10.96,10.4001,10.47,1755491,0
+SILJ.US,D,20221116,000000,10.42,10.4801,10.325,10.38,841975,0
+SILJ.US,D,20221117,000000,10.09,10.25,9.97,10.17,1568739,0
+SILJ.US,D,20221118,000000,10.23,10.305,10.1101,10.24,1026339,0
+SILJ.US,D,20221121,000000,10.19,10.255,10.02,10.23,1182922,0
+SILJ.US,D,20221122,000000,10.39,10.7,10.27,10.68,1469904,0
+SILJ.US,D,20221123,000000,10.72,10.845,10.55,10.82,955919,0
+SILJ.US,D,20221125,000000,10.78,10.78,10.63,10.72,506500,0
+SILJ.US,D,20221128,000000,10.7,10.71,10.0935,10.1,1275018,0
+SILJ.US,D,20221129,000000,10.3,10.5,10.275,10.39,800300,0
+SILJ.US,D,20221130,000000,10.54,10.83,10.4,10.81,1295051,0
+SILJ.US,D,20221201,000000,11.02,11.1586,10.82,11.14,2031369,0
+SILJ.US,D,20221202,000000,10.82,11.26,10.8,11.21,1587789,0
+SILJ.US,D,20221205,000000,11.05,11.0738,10.66,10.66,1872341,0
+SILJ.US,D,20221206,000000,10.7,10.87,10.56,10.62,1225070,0
+SILJ.US,D,20221207,000000,10.76,10.97,10.69,10.85,944808,0
+SILJ.US,D,20221208,000000,11.06,11.12,10.79,10.82,1046225,0
+SILJ.US,D,20221209,000000,10.93,11.1,10.7,10.72,1655813,0
+SILJ.US,D,20221212,000000,10.6,10.71,10.3,10.65,1112148,0
+SILJ.US,D,20221213,000000,11.04,11.2,10.785,10.88,1550460,0
+SILJ.US,D,20221214,000000,10.93,10.97,10.67,10.81,1246861,0
+SILJ.US,D,20221215,000000,10.49,10.6,10.39,10.39,1712907,0
+SILJ.US,D,20221216,000000,10.36,10.64,10.28,10.6,1700727,0
+SILJ.US,D,20221219,000000,10.52,10.55,10.01,10.05,1735525,0
+SILJ.US,D,20221220,000000,10.28,10.67,10.22,10.54,3286209,0
+SILJ.US,D,20221221,000000,10.68,10.75,10.5901,10.63,1638976,0
+SILJ.US,D,20221222,000000,10.51,10.62,10.22,10.61,1717709,0
+SILJ.US,D,20221223,000000,10.59,10.77,10.3501,10.74,1152746,0
+SILJ.US,D,20221227,000000,10.79,11.15,10.766,11.05,1688786,0
+SILJ.US,D,20221228,000000,10.93,10.98,10.58,10.65,1514990,0
+SILJ.US,D,20221229,000000,10.74,10.8793,10.635,10.64,804186,0
+SILJ.US,D,20221230,000000,10.66,10.68,10.43,10.55,1145843,0
+SILJ.US,D,20230103,000000,10.79,11.075,10.622,10.7,1660641,0
+SILJ.US,D,20230104,000000,10.91,11.24,10.88,11.21,2441113,0
+SILJ.US,D,20230105,000000,10.97,11,10.75,10.99,1562711,0
+SILJ.US,D,20230106,000000,11.17,11.3999,10.9687,11.36,1433750,0
+SILJ.US,D,20230109,000000,11.48,11.56,11.27,11.3,1444100,0
+SILJ.US,D,20230110,000000,11.271,11.525,11.211,11.51,1152709,0
+SILJ.US,D,20230111,000000,11.58,11.628,11.4099,11.43,980222,0
+SILJ.US,D,20230112,000000,11.64,11.7399,11.37,11.59,1239688,0
+SILJ.US,D,20230113,000000,11.52,11.795,11.52,11.71,1951955,0
+SILJ.US,D,20230117,000000,11.59,11.61,11.2501,11.37,1245975,0
+SILJ.US,D,20230118,000000,11.59,11.69,11.195,11.2,1483838,0
+SILJ.US,D,20230119,000000,11.3,11.41,11.11,11.34,1572604,0
+SILJ.US,D,20230120,000000,11.31,11.4775,11.1501,11.47,928924,0
+SILJ.US,D,20230123,000000,11.23,11.45,11.1833,11.42,1642362,0
+SILJ.US,D,20230124,000000,11.4,11.56,11.18,11.52,1130456,0
+SILJ.US,D,20230125,000000,11.34,11.805,11.31,11.8,1341447,0
+SILJ.US,D,20230126,000000,11.85,11.85,11.43,11.54,1296755,0
+SILJ.US,D,20230127,000000,11.45,11.47,11.25,11.3,2141798,0
+SILJ.US,D,20230130,000000,11.18,11.34,11.12,11.12,898040,0
+SILJ.US,D,20230131,000000,11.01,11.246,10.96,11.19,1132082,0
+SILJ.US,D,20230201,000000,11.15,11.53,10.9801,11.45,1445789,0
+SILJ.US,D,20230202,000000,11.65,11.68,11.0824,11.18,2356884,0
+SILJ.US,D,20230203,000000,10.95,11.0479,10.68,10.72,2449584,0
+SILJ.US,D,20230206,000000,10.63,10.6879,10.49,10.52,1416341,0
+SILJ.US,D,20230207,000000,10.52,10.7884,10.485,10.62,1217451,0
+SILJ.US,D,20230208,000000,10.71,10.7999,10.52,10.53,1537790,0
+SILJ.US,D,20230209,000000,10.62,10.7,10.26,10.3,2239492,0
+SILJ.US,D,20230210,000000,10.39,10.39,10.15,10.24,2774319,0
+SILJ.US,D,20230213,000000,10.22,10.3001,10.121,10.19,1085980,0
+SILJ.US,D,20230214,000000,10.22,10.35,10.06,10.29,1237027,0
+SILJ.US,D,20230215,000000,10.08,10.08,9.915,10.04,1502413,0
+SILJ.US,D,20230216,000000,10.1,10.2,9.855,10.1,1432193,0
+SILJ.US,D,20230217,000000,10,10.0987,9.83,10.06,1877133,0
+SILJ.US,D,20230221,000000,10.05,10.0999,9.79,9.85,1763343,0
+SILJ.US,D,20230222,000000,9.85,9.85,9.66,9.72,919322,0
+SILJ.US,D,20230223,000000,9.72,9.79,9.55,9.64,872942,0
+SILJ.US,D,20230224,000000,9.5,9.53,9.28,9.32,1550311,0
+SILJ.US,D,20230227,000000,9.44,9.5799,9.39,9.5,985120,0
+SILJ.US,D,20230228,000000,9.56,9.73,9.4,9.67,1102928,0
+SILJ.US,D,20230301,000000,9.79,10,9.7,9.97,1013954,0
+SILJ.US,D,20230302,000000,9.91,9.92,9.82,9.9,488725,0
+SILJ.US,D,20230303,000000,10.04,10.2,9.98,10.19,827568,0
+SILJ.US,D,20230306,000000,10.13,10.18,9.93,9.96,868554,0
+SILJ.US,D,20230307,000000,9.81,9.87,9.47,9.53,1481065,0
+SILJ.US,D,20230308,000000,9.51,9.66,9.3504,9.42,570478,0
+SILJ.US,D,20230309,000000,9.45,9.666,9.33,9.33,735136,0
+SILJ.US,D,20230310,000000,9.48,9.729,9.4144,9.43,1644901,0
+SILJ.US,D,20230313,000000,9.94,10.125,9.86,10.03,1724485,0
+SILJ.US,D,20230314,000000,10.09,10.23,9.98,10.16,915100,0
+SILJ.US,D,20230315,000000,10.39,10.4,9.87,10.02,1843636,0
+SILJ.US,D,20230316,000000,10.07,10.07,9.71,9.85,907908,0
+SILJ.US,D,20230317,000000,10.13,10.59,9.99,10.45,2328224,0
+SILJ.US,D,20230320,000000,10.5,10.62,10.38,10.55,1361374,0
+SILJ.US,D,20230321,000000,10.36,10.42,9.93,10.05,1896578,0
+SILJ.US,D,20230322,000000,10.01,10.525,10,10.35,1804587,0
+SILJ.US,D,20230323,000000,10.49,10.6259,10.25,10.49,1609738,0
+SILJ.US,D,20230324,000000,10.6,10.6,10.39,10.5,875878,0
+SILJ.US,D,20230327,000000,10.24,10.57,10.21,10.56,946090,0
+SILJ.US,D,20230328,000000,10.57,10.86,10.5,10.85,1095748,0
+SILJ.US,D,20230329,000000,10.79,10.95,10.76,10.82,730185,0
+SILJ.US,D,20230330,000000,10.95,11.2,10.9,11.2,913531,0
+SILJ.US,D,20230331,000000,11.2,11.33,11.08,11.12,1070021,0
+SILJ.US,D,20230403,000000,11.12,11.36,11.1,11.26,1165836,0
+SILJ.US,D,20230404,000000,11.25,11.55,11.13,11.49,2703782,0
+SILJ.US,D,20230405,000000,11.66,11.66,11.2535,11.39,1716897,0
+SILJ.US,D,20230406,000000,11.34,11.4799,11.168,11.43,704877,0
+SILJ.US,D,20230410,000000,11.36,11.36,11.2,11.36,1091515,0
+SILJ.US,D,20230411,000000,11.45,11.68,11.41,11.53,1126017,0
+SILJ.US,D,20230412,000000,11.78,11.8,11.5,11.7,1946961,0
+SILJ.US,D,20230413,000000,11.87,12.15,11.87,12.04,2129800,0
+SILJ.US,D,20230414,000000,11.88,11.9985,11.5301,11.7,2388820,0
+SILJ.US,D,20230417,000000,11.61,11.6399,11.32,11.43,1572275,0
+SILJ.US,D,20230418,000000,11.42,11.7,11.36,11.53,874366,0
+SILJ.US,D,20230419,000000,11.31,11.4,11.215,11.25,1285228,0
+SILJ.US,D,20230420,000000,11.23,11.42,11.1701,11.23,983063,0
+SILJ.US,D,20230421,000000,11.14,11.1797,10.875,10.99,1122452,0
+SILJ.US,D,20230424,000000,11,11.045,10.9,10.99,715494,0
+SILJ.US,D,20230425,000000,10.93,10.93,10.63,10.86,1124303,0
+SILJ.US,D,20230426,000000,10.97,11.03,10.78,10.81,612884,0
+SILJ.US,D,20230427,000000,10.8,10.9299,10.67,10.9,713689,0
+SILJ.US,D,20230428,000000,10.85,10.96,10.785,10.85,847993,0
+SILJ.US,D,20230501,000000,11.1,11.1889,10.81,10.81,1021693,0
+SILJ.US,D,20230502,000000,10.82,11.06,10.59,11.06,1518864,0
+SILJ.US,D,20230503,000000,11.1,11.1592,10.97,11.08,896669,0
+SILJ.US,D,20230504,000000,11.17,11.405,11.1301,11.24,1603206,0
+SILJ.US,D,20230505,000000,10.99,11.288,10.87,11.27,1184630,0
+SILJ.US,D,20230508,000000,11.28,11.38,11.2,11.29,763736,0
+SILJ.US,D,20230509,000000,11.2,11.31,11.185,11.26,498554,0
+SILJ.US,D,20230510,000000,11.36,11.39,10.83,10.91,1409286,0
+SILJ.US,D,20230511,000000,10.72,10.7701,10.335,10.35,2020191,0
+SILJ.US,D,20230512,000000,10.27,10.51,10.26,10.39,790661,0
+SILJ.US,D,20230515,000000,10.43,10.635,10.41,10.52,577620,0
+SILJ.US,D,20230516,000000,10.48,10.535,10.21,10.26,1309122,0
+SILJ.US,D,20230517,000000,10.33,10.33,10.07,10.27,1066767,0
+SILJ.US,D,20230518,000000,10.18,10.18,9.96,10.08,1114137,0
+SILJ.US,D,20230519,000000,10.1,10.27,10.04,10.1,681329,0
+SILJ.US,D,20230522,000000,10.07,10.15,10.0201,10.09,492076,0
+SILJ.US,D,20230523,000000,9.97,10.13,9.95,10.03,570195,0
+SILJ.US,D,20230524,000000,10.03,10.03,9.68,9.71,1004767,0
+SILJ.US,D,20230525,000000,9.67,9.67,9.49,9.51,948378,0
+SILJ.US,D,20230526,000000,9.72,9.7293,9.5,9.55,675914,0
+SILJ.US,D,20230530,000000,9.65,9.65,9.46,9.54,1190376,0
+SILJ.US,D,20230531,000000,9.58,9.7,9.46,9.69,1128833,0
+SILJ.US,D,20230601,000000,9.72,10.18,9.715,10.09,1690123,0
+SILJ.US,D,20230602,000000,10.09,10.2299,9.9121,9.98,927002,0
+SILJ.US,D,20230605,000000,9.94,10.06,9.44,9.99,507693,0
+SILJ.US,D,20230606,000000,9.96,10.02,9.86,10.01,576885,0
+SILJ.US,D,20230607,000000,10.01,10.23,9.81,9.85,826147,0
+SILJ.US,D,20230608,000000,9.96,10.07,9.9097,9.95,1329608,0
+SILJ.US,D,20230609,000000,9.97,9.97,9.75,9.78,815566,0
+SILJ.US,D,20230612,000000,9.73,9.74,9.58,9.69,981478,0
+SILJ.US,D,20230613,000000,9.7,9.9499,9.68,9.69,860999,0
+SILJ.US,D,20230614,000000,9.74,9.92,9.53,9.62,730438,0
+SILJ.US,D,20230615,000000,9.45,9.675,9.45,9.65,980170,0
+SILJ.US,D,20230616,000000,9.74,9.805,9.565,9.65,672708,0
+SILJ.US,D,20230620,000000,9.51,9.57,9.32,9.32,1107819,0
+SILJ.US,D,20230621,000000,9.29,9.36,9.18,9.27,1042281,0
+SILJ.US,D,20230622,000000,9.2,9.28,9.1519,9.24,748498,0
+SILJ.US,D,20230623,000000,9.27,9.36,9.1501,9.2,957709,0
+SILJ.US,D,20230626,000000,9.25,9.405,9.22,9.35,915208,0
+SILJ.US,D,20230627,000000,9.41,9.4386,9.14,9.22,925227,0
+SILJ.US,D,20230628,000000,9.14,9.18,9.0716,9.12,1162930,0
+SILJ.US,D,20230629,000000,9.05,9.2299,9.01,9.21,1188735,0
+SILJ.US,D,20230630,000000,9.22,9.39,9.18,9.38,965849,0
+SILJ.US,D,20230703,000000,9.4,9.6,9.4,9.58,607551,0
+SILJ.US,D,20230705,000000,9.59,9.625,9.34,9.34,1249754,0
+SILJ.US,D,20230706,000000,9.25,9.3117,9.04,9.09,1979752,0
+SILJ.US,D,20230707,000000,9.17,9.355,9.13,9.24,817556,0
+SILJ.US,D,20230710,000000,9.25,9.54,9.1811,9.51,999811,0
+SILJ.US,D,20230711,000000,9.56,9.6499,9.46,9.53,661909,0
+SILJ.US,D,20230712,000000,9.71,10.17,9.71,10.13,1852173,0
+SILJ.US,D,20230713,000000,10.24,10.34,10.17,10.24,2272584,0
+SILJ.US,D,20230714,000000,10.26,10.36,10.145,10.28,1578413,0
+SILJ.US,D,20230717,000000,10.15,10.355,10.06,10.32,824154,0
+SILJ.US,D,20230718,000000,10.38,10.6699,10.3613,10.6,971911,0
+SILJ.US,D,20230719,000000,10.64,10.648,10.535,10.62,888276,0
+SILJ.US,D,20230720,000000,10.6,10.63,10.29,10.29,1468561,0
+SILJ.US,D,20230721,000000,10.3,10.34,10.175,10.25,887100,0
+SILJ.US,D,20230724,000000,10.18,10.29,10.04,10.12,540266,0
+SILJ.US,D,20230725,000000,10.15,10.36,10.15,10.31,697017,0
+SILJ.US,D,20230726,000000,10.36,10.3995,10.2,10.35,780183,0
+SILJ.US,D,20230727,000000,10.26,10.2924,9.81,9.82,1661865,0
+SILJ.US,D,20230728,000000,9.88,9.97,9.835,9.95,838564,0
+SILJ.US,D,20230731,000000,10.01,10.43,10.01,10.32,1262242,0
+SILJ.US,D,20230801,000000,10.05,10.0699,9.86,9.88,1224575,0
+SILJ.US,D,20230802,000000,9.82,9.85,9.5115,9.62,1260841,0
+SILJ.US,D,20230803,000000,9.58,9.62,9.46,9.52,845388,0
+SILJ.US,D,20230804,000000,9.62,9.815,9.62,9.63,1657103,0
+SILJ.US,D,20230807,000000,9.61,9.65,9.475,9.56,906437,0
+SILJ.US,D,20230808,000000,9.39,9.5,9.3,9.49,1094687,0
+SILJ.US,D,20230809,000000,9.45,9.495,9.28,9.36,742804,0
+SILJ.US,D,20230810,000000,9.41,9.52,9.289,9.39,1320402,0
+SILJ.US,D,20230811,000000,9.34,9.54,9.34,9.53,635720,0
+SILJ.US,D,20230814,000000,9.49,9.49,9.28,9.4,1067869,0
+SILJ.US,D,20230815,000000,9.32,9.3636,9.0815,9.11,1242175,0
+SILJ.US,D,20230816,000000,9.12,9.16,9.01,9.01,827434,0
+SILJ.US,D,20230817,000000,9.1,9.15,8.9318,8.98,2176948,0
+SILJ.US,D,20230818,000000,8.97,9.0082,8.85,9,805066,0
+SILJ.US,D,20230821,000000,9.13,9.15,8.88,9,1775503,0
+SILJ.US,D,20230822,000000,9.06,9.12,8.92,9.09,810966,0
+SILJ.US,D,20230823,000000,9.21,9.51,9.21,9.43,2085606,0
+SILJ.US,D,20230824,000000,9.38,9.5,9.25,9.32,1633252,0
+SILJ.US,D,20230825,000000,9.34,9.39,9.095,9.23,1446484,0
+SILJ.US,D,20230828,000000,9.2,9.55,9.17,9.48,946618,0
+SILJ.US,D,20230829,000000,9.48,9.72,9.361,9.72,1323496,0
+SILJ.US,D,20230830,000000,9.81,9.96,9.61,9.67,1293534,0
+SILJ.US,D,20230831,000000,9.68,9.705,9.49,9.56,1067591,0
+SILJ.US,D,20230901,000000,9.64,9.77,9.44,9.44,1530341,0
+SILJ.US,D,20230905,000000,9.31,9.38,9.12,9.16,1361258,0
+SILJ.US,D,20230906,000000,9.13,9.245,9.07,9.09,1243155,0
+SILJ.US,D,20230907,000000,9.05,9.065,8.95,8.98,1244003,0
+SILJ.US,D,20230908,000000,9.02,9.1775,8.96,8.98,850630,0
+SILJ.US,D,20230911,000000,9.09,9.23,9.04,9.07,931607,0
+SILJ.US,D,20230912,000000,9.01,9.195,8.995,9.06,618245,0
+SILJ.US,D,20230913,000000,9.05,9.1541,9.01,9.05,635282,0
+SILJ.US,D,20230914,000000,9.04,9.32,9.04,9.23,1367235,0
+SILJ.US,D,20230915,000000,9.36,9.55,9.36,9.47,1172788,0
+SILJ.US,D,20230918,000000,9.5,9.5039,9.2801,9.41,1050637,0
+SILJ.US,D,20230919,000000,9.41,9.42,9.08,9.09,984066,0
+SILJ.US,D,20230920,000000,9.12,9.3,9.1,9.13,1396152,0
+SILJ.US,D,20230921,000000,9.02,9.02,8.85,8.87,1914420,0
+SILJ.US,D,20230922,000000,8.95,9.03,8.81,8.83,1199718,0
+SILJ.US,D,20230925,000000,8.83,8.83,8.6393,8.74,1171825,0
+SILJ.US,D,20230926,000000,8.65,8.71,8.43,8.44,1478910,0
+SILJ.US,D,20230927,000000,8.41,8.4763,8.23,8.32,2190923,0
+SILJ.US,D,20230928,000000,8.38,8.47,8.27,8.45,1419399,0
+SILJ.US,D,20230929,000000,8.69,8.79,8.38,8.48,1856248,0
+SILJ.US,D,20231002,000000,8.38,8.39,8.05,8.09,2187189,0
+SILJ.US,D,20231003,000000,8.1,8.1799,7.98,8.14,1915080,0
+SILJ.US,D,20231004,000000,8.11,8.1192,7.9401,8.01,1392645,0
+SILJ.US,D,20231005,000000,8,8.09,7.95,8.08,1049979,0
+SILJ.US,D,20231006,000000,8.15,8.35,8.03,8.27,1242393,0
+SILJ.US,D,20231009,000000,8.34,8.47,8.34,8.45,783895,0
+SILJ.US,D,20231010,000000,8.46,8.5,8.37,8.46,596158,0
+SILJ.US,D,20231011,000000,8.58,8.635,8.45,8.58,962406,0
+SILJ.US,D,20231012,000000,8.58,8.58,8.175,8.22,1624813,0
+SILJ.US,D,20231013,000000,8.3,8.76,8.3,8.69,2390043,0
+SILJ.US,D,20231016,000000,8.66,8.8084,8.61,8.72,602380,0
+SILJ.US,D,20231017,000000,8.72,8.94,8.65,8.94,1210493,0
+SILJ.US,D,20231018,000000,9.1365,9.14,8.79,8.83,2295142,0
+SILJ.US,D,20231019,000000,8.85,8.85,8.66,8.8,743970,0
+SILJ.US,D,20231020,000000,8.88,9.0799,8.81,8.83,1075977,0
+SILJ.US,D,20231023,000000,8.75,8.835,8.48,8.71,1103182,0
+SILJ.US,D,20231024,000000,8.58,8.7899,8.58,8.72,786114,0
+SILJ.US,D,20231025,000000,8.63,8.82,8.54,8.55,902641,0
+SILJ.US,D,20231026,000000,8.533,8.57,8.32,8.51,1102530,0
+SILJ.US,D,20231027,000000,8.57,8.67,8.39,8.64,1057351,0
+SILJ.US,D,20231030,000000,8.81,8.84,8.5501,8.58,1354003,0
+SILJ.US,D,20231031,000000,8.54,8.665,8.34,8.43,1097889,0
+SILJ.US,D,20231101,000000,8.43,8.47,8.2,8.36,1332349,0
+SILJ.US,D,20231102,000000,8.49,8.5,8.17,8.28,1348386,0
+SILJ.US,D,20231103,000000,8.41,8.84,8.41,8.75,2223815,0
+SILJ.US,D,20231106,000000,8.8,8.8,8.595,8.62,1169272,0
+SILJ.US,D,20231107,000000,8.44,8.47,8.2,8.46,1595893,0
+SILJ.US,D,20231108,000000,8.35,8.41,8.13,8.16,1585637,0
+SILJ.US,D,20231109,000000,8.2,8.4289,8.1,8.12,1126563,0
+SILJ.US,D,20231110,000000,8.04,8.0985,7.91,8.02,1315040,0
+SILJ.US,D,20231113,000000,8.01,8.1162,7.96,7.97,774767,0
+SILJ.US,D,20231114,000000,8.2,8.5599,8.1399,8.51,1482188,0
+SILJ.US,D,20231115,000000,8.57,8.625,8.45,8.56,872798,0
+SILJ.US,D,20231116,000000,8.7,8.88,8.65,8.74,1830349,0
+SILJ.US,D,20231117,000000,8.75,8.86,8.655,8.72,894125,0
+SILJ.US,D,20231120,000000,8.56,8.8,8.5231,8.8,1094371,0
+SILJ.US,D,20231121,000000,8.89,9.13,8.89,9.03,1456998,0
+SILJ.US,D,20231122,000000,9,9.1,8.8836,8.95,1735959,0
+SILJ.US,D,20231124,000000,9.04,9.2476,9.005,9.16,968829,0
+SILJ.US,D,20231127,000000,9.35,9.39,9.2,9.32,1543794,0
+SILJ.US,D,20231128,000000,9.44,9.69,9.34,9.69,1869518,0
+SILJ.US,D,20231129,000000,9.7,9.75,9.6,9.71,1516773,0
+SILJ.US,D,20231130,000000,9.66,9.8,9.55,9.79,1863220,0
+SILJ.US,D,20231201,000000,9.76,10.09,9.68,10.08,2272333,0
+SILJ.US,D,20231204,000000,9.89,9.94,9.7,9.83,2198333,0
+SILJ.US,D,20231205,000000,9.66,9.74,9.48,9.57,1600790,0
+SILJ.US,D,20231206,000000,9.65,9.78,9.54,9.54,1017104,0
+SILJ.US,D,20231207,000000,9.56,9.615,9.43,9.52,865787,0
+SILJ.US,D,20231208,000000,9.38,9.59,9.31,9.43,1205273,0
+SILJ.US,D,20231211,000000,9.38,9.38,9.19,9.31,1772709,0
+SILJ.US,D,20231212,000000,9.28,9.35,8.951,8.99,2999230,0
+SILJ.US,D,20231213,000000,9,9.71,8.95,9.69,2036522,0
+SILJ.US,D,20231214,000000,9.94,10.17,9.81,9.91,3696223,0
+SILJ.US,D,20231215,000000,9.81,10,9.805,9.9,1591285,0
+SILJ.US,D,20231218,000000,9.96,9.96,9.75,9.82,1204803,0
+SILJ.US,D,20231219,000000,9.86,10.29,9.86,10.25,1629063,0
+SILJ.US,D,20231220,000000,10.33,10.3682,9.97,9.99,1464232,0
+SILJ.US,D,20231221,000000,10.2,10.2699,10.11,10.23,1173666,0
+SILJ.US,D,20231222,000000,10.41,10.615,10.2619,10.3,1492264,0
+SILJ.US,D,20231226,000000,10.35,10.37,10.195,10.36,805304,0
+SILJ.US,D,20231227,000000,10.37,10.5,10.34,10.44,1106107,0
+SILJ.US,D,20231228,000000,10.35,10.4471,10.12,10.13,1897579,0
+SILJ.US,D,20231229,000000,10.02,10.105,9.93,10,2058995,0
+SILJ.US,D,20240102,000000,10.04,10.07,9.78,9.81,1564551,0
+SILJ.US,D,20240103,000000,9.64,9.68,9.44,9.5,1929053,0
+SILJ.US,D,20240104,000000,9.45,9.58,9.39,9.53,1012269,0
+SILJ.US,D,20240105,000000,9.54,9.76,9.44,9.51,1171125,0
+SILJ.US,D,20240108,000000,9.38,9.55,9.32,9.48,735796,0
+SILJ.US,D,20240109,000000,9.52,9.58,9.3101,9.32,989561,0
+SILJ.US,D,20240110,000000,9.31,9.41,9.23,9.35,1432128,0
+SILJ.US,D,20240111,000000,9.35,9.399,9.1,9.22,1160820,0
+SILJ.US,D,20240112,000000,9.5,9.76,9.5,9.57,1505948,0
+SILJ.US,D,20240116,000000,9.4,9.44,9.1301,9.15,1295642,0
+SILJ.US,D,20240117,000000,9.05,9.07,8.79,8.86,1869615,0
+SILJ.US,D,20240118,000000,8.88,8.88,8.75,8.84,1067556,0
+SILJ.US,D,20240119,000000,8.93,8.948,8.69,8.85,887356,0
+SILJ.US,D,20240122,000000,8.76,8.98,8.675,8.9,1209019,0
+SILJ.US,D,20240123,000000,8.97,9.07,8.915,9.04,1060693,0
+SILJ.US,D,20240124,000000,9.17,9.29,8.905,8.95,1361202,0
+SILJ.US,D,20240125,000000,9.1,9.185,9.0512,9.14,1395332,0
+SILJ.US,D,20240126,000000,9.14,9.22,9.09,9.16,714002,0
+SILJ.US,D,20240129,000000,9.23,9.23,9.05,9.17,915764,0
+SILJ.US,D,20240130,000000,9.14,9.14,8.8,8.84,1533767,0
+SILJ.US,D,20240131,000000,8.87,9.03,8.72,8.72,1203946,0
+SILJ.US,D,20240201,000000,8.74,9.1,8.74,9.05,1476014,0
+SILJ.US,D,20240202,000000,8.85,8.86,8.65,8.81,2229146,0
+SILJ.US,D,20240205,000000,8.66,8.66,8.48,8.57,1093227,0
+SILJ.US,D,20240206,000000,8.59,8.71,8.552,8.68,1131293,0
+SILJ.US,D,20240207,000000,8.69,8.69,8.52,8.53,773587,0
+SILJ.US,D,20240208,000000,8.49,8.55,8.46,8.52,596575,0
+SILJ.US,D,20240209,000000,8.5,8.5024,8.36,8.43,1024786,0
+SILJ.US,D,20240212,000000,8.39,8.585,8.39,8.52,729651,0
+SILJ.US,D,20240213,000000,8.28,8.31,7.91,7.97,3025535,0
+SILJ.US,D,20240214,000000,8.04,8.06,7.93,8.03,1769711,0
+SILJ.US,D,20240215,000000,8.24,8.36,8.185,8.26,1741877,0
+SILJ.US,D,20240216,000000,8.26,8.33,8.16,8.25,1783962,0
+SILJ.US,D,20240220,000000,8.28,8.3,8.1,8.18,1033949,0
+SILJ.US,D,20240221,000000,8.16,8.16,7.98,8.06,1101345,0
+SILJ.US,D,20240222,000000,8.05,8.09,7.975,8.01,1259682,0
+SILJ.US,D,20240223,000000,8.06,8.135,7.89,8.11,1320549,0
+SILJ.US,D,20240226,000000,8.07,8.07,7.94,8.04,1185820,0
+SILJ.US,D,20240227,000000,8.04,8.09,7.98,8.01,1116355,0
+SILJ.US,D,20240228,000000,7.99,7.99,7.8,7.84,1518587,0
+SILJ.US,D,20240229,000000,8.05,8.12,7.9699,8.01,1317550,0
+SILJ.US,D,20240301,000000,8.09,8.3499,7.955,8.3,1797803,0
+SILJ.US,D,20240304,000000,8.42,8.73,8.415,8.72,2403179,0
+SILJ.US,D,20240305,000000,8.85,8.87,8.68,8.72,1710439,0
+SILJ.US,D,20240306,000000,8.86,9.04,8.81,8.94,1533832,0
+SILJ.US,D,20240307,000000,9.06,9.125,8.93,9.12,1752123,0
+SILJ.US,D,20240308,000000,9.16,9.21,9,9.08,1524165,0
+SILJ.US,D,20240311,000000,9.12,9.49,9.05,9.38,2292921,0
+SILJ.US,D,20240312,000000,9.26,9.34,9.12,9.34,1906546,0
+SILJ.US,D,20240313,000000,9.4,9.62,9.35,9.56,2603270,0
+SILJ.US,D,20240314,000000,9.59,9.6049,9.3801,9.45,1924898,0
+SILJ.US,D,20240315,000000,9.48,9.6,9.37,9.56,1757954,0
+SILJ.US,D,20240318,000000,9.6,9.61,9.4,9.43,1414987,0
+SILJ.US,D,20240319,000000,9.3,9.34,9.15,9.17,1591289,0
+SILJ.US,D,20240320,000000,9.16,9.755,9.1,9.67,2921599,0
+SILJ.US,D,20240321,000000,9.84,9.87,9.56,9.59,2309894,0
+SILJ.US,D,20240322,000000,9.53,9.62,9.43,9.46,1177280,0
+SILJ.US,D,20240325,000000,9.56,9.71,9.46,9.46,788115,0
+SILJ.US,D,20240326,000000,9.65,9.68,9.39,9.41,909409,0
+SILJ.US,D,20240327,000000,9.5,9.71,9.43,9.69,953526,0
+SILJ.US,D,20240328,000000,9.79,10.01,9.7,9.93,1617101,0
+SILJ.US,D,20240401,000000,10.15,10.28,9.9922,10.12,2321054,0
+SILJ.US,D,20240402,000000,10.31,10.4175,10.19,10.4,2367022,0
+SILJ.US,D,20240403,000000,10.54,11.02,10.5,11.02,5185295,0
+SILJ.US,D,20240404,000000,11.04,11.07,10.75,10.8,3231934,0
+SILJ.US,D,20240405,000000,10.75,11.21,10.65,11.13,3700254,0
+SILJ.US,D,20240408,000000,11.4,11.49,11.01,11.19,4590523,0
+SILJ.US,D,20240409,000000,11.4,11.61,11.315,11.42,5205161,0
+SILJ.US,D,20240410,000000,11.08,11.44,10.97,11.26,3440081,0
+SILJ.US,D,20240411,000000,11.36,11.48,11.12,11.46,2959741,0
+SILJ.US,D,20240412,000000,11.92,12.02,11.08,11.19,6693078,0
+SILJ.US,D,20240415,000000,11.35,11.41,10.92,11.08,4275463,0
+SILJ.US,D,20240416,000000,10.9,10.95,10.62,10.91,2653980,0
+SILJ.US,D,20240417,000000,11.01,11.24,10.845,10.99,2454545,0
+SILJ.US,D,20240418,000000,11.16,11.2398,10.97,11.05,1398974,0
+SILJ.US,D,20240419,000000,11.07,11.27,11.06,11.21,2207091,0
+SILJ.US,D,20240422,000000,10.71,10.97,10.59,10.77,2938159,0
+SILJ.US,D,20240423,000000,10.7,11.105,10.6,11.06,1666489,0
+SILJ.US,D,20240424,000000,10.96,11.07,10.9122,11.05,1349677,0
+SILJ.US,D,20240425,000000,11.05,11.42,10.91,11.34,2826818,0
+SILJ.US,D,20240426,000000,11.5,11.5744,11.26,11.48,1096356,0
+SILJ.US,D,20240429,000000,11.57,11.65,11.29,11.51,1359848,0
+SILJ.US,D,20240430,000000,11.13,11.25,10.92,10.93,2368283,0
+SILJ.US,D,20240501,000000,10.97,11.36,10.89,11,1533255,0
+SILJ.US,D,20240502,000000,10.91,11.12,10.81,11.01,1457803,0
+SILJ.US,D,20240503,000000,11.14,11.23,10.925,11.03,1517068,0
+SILJ.US,D,20240506,000000,11.4,11.505,11.33,11.41,2507755,0
+SILJ.US,D,20240507,000000,11.35,11.5007,11.33,11.44,1345486,0
+SILJ.US,D,20240508,000000,11.37,11.5299,11.3,11.37,1164245,0
+SILJ.US,D,20240509,000000,11.56,12.03,11.56,12.01,3485776,0
+SILJ.US,D,20240510,000000,12.16,12.23,11.85,11.87,2461820,0
+SILJ.US,D,20240513,000000,11.84,11.95,11.63,11.75,1381732,0
+SILJ.US,D,20240514,000000,11.95,11.9769,11.77,11.94,1727415,0
+SILJ.US,D,20240515,000000,12.2,12.3,11.81,12.15,3412294,0
+SILJ.US,D,20240516,000000,12.08,12.25,11.9724,12.1,2096662,0
+SILJ.US,D,20240517,000000,12.43,12.75,12.31,12.74,4490502,0
+SILJ.US,D,20240520,000000,12.98,13.1199,12.64,13.04,6790941,0
+SILJ.US,D,20240521,000000,12.97,13.0599,12.85,12.95,2199198,0
+SILJ.US,D,20240522,000000,12.87,12.87,12.36,12.41,3115523,0
+SILJ.US,D,20240523,000000,12.48,12.5,12.08,12.12,2552391,0
+SILJ.US,D,20240524,000000,12.29,12.441,12.2201,12.29,1041320,0
+SILJ.US,D,20240528,000000,12.75,12.85,12.6399,12.78,2854904,0
+SILJ.US,D,20240529,000000,12.52,12.6899,12.49,12.57,1881019,0
+SILJ.US,D,20240530,000000,12.48,12.8,12.45,12.64,1508014,0
+SILJ.US,D,20240531,000000,12.82,12.855,12.41,12.54,1830591,0
+SILJ.US,D,20240603,000000,12.55,12.59,12.36,12.42,2378161,0
+SILJ.US,D,20240604,000000,12.13,12.159,11.76,11.8,2873031,0
+SILJ.US,D,20240605,000000,11.86,11.99,11.65,11.95,1688803,0
+SILJ.US,D,20240606,000000,12.04,12.43,12.04,12.36,1812025,0
+SILJ.US,D,20240607,000000,11.89,11.94,11.4401,11.49,4167931,0
+SILJ.US,D,20240610,000000,11.57,11.625,11.37,11.58,1200840,0
+SILJ.US,D,20240611,000000,11.43,11.5301,11.34,11.51,1465317,0
+SILJ.US,D,20240612,000000,11.85,11.94,11.48,11.55,1743644,0
+SILJ.US,D,20240613,000000,11.5,11.585,11.17,11.25,1927882,0
+SILJ.US,D,20240614,000000,11.38,11.4,11.18,11.39,1216138,0
+SILJ.US,D,20240617,000000,11.24,11.37,11.15,11.29,1420998,0
+SILJ.US,D,20240618,000000,11.21,11.555,11.18,11.51,981923,0
+SILJ.US,D,20240620,000000,11.73,11.88,11.62,11.85,1615355,0
+SILJ.US,D,20240621,000000,11.84,11.84,11.45,11.56,2145541,0
+SILJ.US,D,20240624,000000,11.51,11.72,11.4601,11.5,848133,0
+SILJ.US,D,20240625,000000,11.45,11.46,11.2601,11.27,1675377,0
+SILJ.US,D,20240626,000000,11.13,11.335,11.03,11.26,1125769,0
+SILJ.US,D,20240627,000000,11.4,11.469,11.3,11.31,719784,0
+SILJ.US,D,20240628,000000,11.47,11.5097,11.21,11.32,1127513,0
+SILJ.US,D,20240701,000000,11.4,11.4299,11.165,11.19,757498,0
+SILJ.US,D,20240702,000000,11.19,11.37,11.11,11.26,1141024,0
+SILJ.US,D,20240703,000000,11.57,11.865,11.55,11.77,1945119,0
+SILJ.US,D,20240705,000000,11.98,12.18,11.9,12.12,2075207,0
+SILJ.US,D,20240708,000000,12.09,12.18,11.936,12.18,1572432,0
+SILJ.US,D,20240709,000000,12.2,12.25,11.93,12.05,787103,0
+SILJ.US,D,20240710,000000,12.22,12.6,12.15,12.59,2136453,0
+SILJ.US,D,20240711,000000,13.07,13.11,12.69,13.06,2853034,0
+SILJ.US,D,20240712,000000,12.76,13.09,12.72,12.99,2102607,0
+SILJ.US,D,20240715,000000,13.04,13.11,12.76,12.89,1858147,0
+SILJ.US,D,20240716,000000,13.05,13.39,12.87,13.35,2433421,0
+SILJ.US,D,20240717,000000,13.27,13.408,12.91,12.97,1927525,0
+SILJ.US,D,20240718,000000,13,13.04,12.48,12.56,2191462,0
+SILJ.US,D,20240719,000000,12.16,12.53,11.99,12.32,3008754,0
+SILJ.US,D,20240722,000000,12.25,12.43,12.15,12.38,1608144,0
+SILJ.US,D,20240723,000000,12.35,12.455,12.29,12.4,1075311,0
+SILJ.US,D,20240724,000000,12.53,12.735,12.205,12.22,1844206,0
+SILJ.US,D,20240725,000000,11.73,12.0299,11.71,11.9,2443716,0
+SILJ.US,D,20240726,000000,12.09,12.15,11.9426,12.05,994337,0
+SILJ.US,D,20240729,000000,12.13,12.15,11.81,12.07,894894,0
+SILJ.US,D,20240730,000000,12.19,12.3,12,12.2,1585610,0
+SILJ.US,D,20240731,000000,12.53,12.695,12.41,12.63,2015154,0
+SILJ.US,D,20240801,000000,12.63,12.64,11.81,12,2541910,0
+SILJ.US,D,20240802,000000,12.17,12.195,11.325,11.46,3247467,0
+SILJ.US,D,20240805,000000,10.5,11.07,10.17,10.91,3153773,0
+SILJ.US,D,20240806,000000,10.87,11.18,10.7701,11.02,1195012,0
+SILJ.US,D,20240807,000000,11.25,11.3,10.625,10.66,1994466,0
+SILJ.US,D,20240808,000000,10.87,10.9701,10.67,10.86,2081967,0
+SILJ.US,D,20240809,000000,10.95,10.98,10.765,10.95,1184101,0
+SILJ.US,D,20240812,000000,11.07,11.3487,10.92,11.29,1407826,0
+SILJ.US,D,20240813,000000,11.19,11.545,11.18,11.51,976908,0
+SILJ.US,D,20240814,000000,11.49,11.535,11.285,11.49,900782,0
+SILJ.US,D,20240815,000000,11.72,11.835,11.4823,11.77,1812863,0
+SILJ.US,D,20240816,000000,11.84,12.06,11.775,12.04,1867199,0
+SILJ.US,D,20240819,000000,12.09,12.42,12.025,12.39,1543518,0
+SILJ.US,D,20240820,000000,12.69,12.69,12.36,12.51,1648031,0
+SILJ.US,D,20240821,000000,12.5,12.7199,12.375,12.69,2352695,0
+SILJ.US,D,20240822,000000,12.622,12.622,12.18,12.28,1538574,0
+SILJ.US,D,20240823,000000,12.49,12.56,12.23,12.46,2014591,0
+SILJ.US,D,20240826,000000,12.58,12.62,12.34,12.43,1014371,0
+SILJ.US,D,20240827,000000,12.25,12.42,12.2,12.39,887976,0
+SILJ.US,D,20240828,000000,12.11,12.125,11.86,11.98,1340293,0
+SILJ.US,D,20240829,000000,12.06,12.17,12.02,12.04,1478752,0
+SILJ.US,D,20240830,000000,12.07,12.08,11.81,11.98,1106857,0
+SILJ.US,D,20240903,000000,11.74,11.74,11.1401,11.21,2875326,0
+SILJ.US,D,20240904,000000,11.21,11.3477,11.08,11.13,1531223,0
+SILJ.US,D,20240905,000000,11.5,11.5,11.18,11.23,1594024,0
+SILJ.US,D,20240906,000000,11.2,11.25,10.82,10.83,1746699,0
+SILJ.US,D,20240909,000000,10.89,11.06,10.89,10.96,1157979,0
+SILJ.US,D,20240910,000000,11,11.12,10.82,11.12,1069782,0
+SILJ.US,D,20240911,000000,11.01,11.4,10.935,11.39,911244,0
+SILJ.US,D,20240912,000000,11.64,12.42,11.61,12.28,3978211,0
+SILJ.US,D,20240913,000000,12.6,12.81,12.54,12.8,3209997,0
+SILJ.US,D,20240916,000000,12.85,12.91,12.6186,12.8,1878898,0
+SILJ.US,D,20240917,000000,12.77,12.9,12.6,12.66,2375676,0
+SILJ.US,D,20240918,000000,12.73,13.18,12.4189,12.43,4651227,0
+SILJ.US,D,20240919,000000,12.9,12.9698,12.59,12.69,2961763,0
+SILJ.US,D,20240920,000000,12.95,12.95,12.71,12.9,1776457,0
+SILJ.US,D,20240923,000000,12.94,13.116,12.71,12.75,1657749,0
+SILJ.US,D,20240924,000000,12.9,13.54,12.8,13.47,3520380,0
+SILJ.US,D,20240925,000000,13.35,13.61,13.31,13.45,1850626,0
+SILJ.US,D,20240926,000000,13.67,13.88,13.555,13.7,2780892,0
+SILJ.US,D,20240927,000000,13.74,13.74,13.1902,13.27,2878883,0
+SILJ.US,D,20240930,000000,12.9713,13.09,12.76,12.89,2569229,0
+SILJ.US,D,20241001,000000,13.05,13.26,12.88,13.06,2389179,0
+SILJ.US,D,20241002,000000,13.2,13.34,12.98,13.17,2290819,0
+SILJ.US,D,20241003,000000,12.98,13.08,12.83,13.05,1712707,0
+SILJ.US,D,20241004,000000,13.05,13.405,12.96,13.04,2968764,0
+SILJ.US,D,20241007,000000,12.94,12.94,12.68,12.78,2410649,0
+SILJ.US,D,20241008,000000,12.64,12.75,12.48,12.74,1419918,0
+SILJ.US,D,20241009,000000,12.68,12.75,12.47,12.74,1257034,0
+SILJ.US,D,20241010,000000,12.81,13.295,12.7113,13.26,3433119,0
+SILJ.US,D,20241011,000000,13.42,13.56,13.31,13.31,1586569,0
+SILJ.US,D,20241014,000000,13.25,13.35,13.1436,13.31,1154150,0
+SILJ.US,D,20241015,000000,13.23,13.45,13.12,13.44,1522018,0
+SILJ.US,D,20241016,000000,13.66,13.87,13.45,13.45,2310871,0
+SILJ.US,D,20241017,000000,13.57,13.7153,13.44,13.53,1767745,0
+SILJ.US,D,20241018,000000,13.81,14.55,13.7201,14.49,5005135,0
+SILJ.US,D,20241021,000000,15,15.17,14.635,14.77,5849311,0
+SILJ.US,D,20241022,000000,15,15.18,14.9,15.08,4251377,0
+SILJ.US,D,20241023,000000,14.73,14.8097,14.525,14.72,4206451,0
+SILJ.US,D,20241024,000000,14.86,14.9,14.3,14.68,3064943,0
+SILJ.US,D,20241025,000000,14.54,14.66,14.28,14.35,2289203,0
+SILJ.US,D,20241028,000000,14.35,14.455,14.25,14.31,1610280,0
+SILJ.US,D,20241029,000000,14.53,14.69,14.39,14.66,3579643,0
+SILJ.US,D,20241030,000000,14.53,14.53,14.13,14.31,3124158,0
+SILJ.US,D,20241031,000000,14,14.015,13.52,13.77,3803524,0
+SILJ.US,D,20241101,000000,13.93,13.99,13.49,13.5,3140216,0
+SILJ.US,D,20241104,000000,13.66,13.675,13.32,13.36,1855819,0
+SILJ.US,D,20241105,000000,13.51,13.6789,13.33,13.37,1869707,0
+SILJ.US,D,20241106,000000,12.67,13.155,12.4,13.06,3483784,0
+SILJ.US,D,20241107,000000,13.29,13.63,13.18,13.6,3985839,0
+SILJ.US,D,20241108,000000,13.41,13.42,13.01,13.17,3167304,0
+SILJ.US,D,20241111,000000,12.81,12.81,12.165,12.41,5331158,0
+SILJ.US,D,20241112,000000,12.39,12.42,12.025,12.24,2386070,0
+SILJ.US,D,20241113,000000,12.355,12.42,11.73,11.75,4460273,0
+SILJ.US,D,20241114,000000,11.68,12.01,11.6303,11.8,3305840,0
+SILJ.US,D,20241115,000000,12.0099,12.065,11.6733,11.73,3198801,0
+SILJ.US,D,20241118,000000,12.165,12.3299,12.08,12.17,3449683,0
+SILJ.US,D,20241119,000000,12.21,12.295,12.0199,12.28,3227510,0
+SILJ.US,D,20241120,000000,12.17,12.17,11.955,12.01,3199995,0
+SILJ.US,D,20241121,000000,12.1,12.1695,11.9111,12.1,1945718,0
+SILJ.US,D,20241122,000000,12.24,12.25,12.03,12.07,2406479,0
+SILJ.US,D,20241125,000000,11.655,11.8,11.55,11.69,3398269,0
+SILJ.US,D,20241126,000000,11.745,11.7893,11.575,11.72,1247717,0
+SILJ.US,D,20241127,000000,11.78,11.99,11.695,11.79,1844278,0
+SILJ.US,D,20241129,000000,11.975,12.015,11.82,11.86,1311014,0
+SILJ.US,D,20241202,000000,11.8,11.8,11.555,11.61,1634750,0
+SILJ.US,D,20241203,000000,11.805,12.185,11.75,12.08,3638123,0
+SILJ.US,D,20241204,000000,12.16,12.24,11.9721,12.03,2063454,0
+SILJ.US,D,20241205,000000,12.03,12.14,11.84,12.05,2279678,0
+SILJ.US,D,20241206,000000,11.98,12,11.675,11.79,2155441,0
+SILJ.US,D,20241209,000000,12.19,12.7099,12.19,12.29,4067931,0
+SILJ.US,D,20241210,000000,12.4,12.5,12.18,12.21,3193700,0
+SILJ.US,D,20241211,000000,12.3,12.678,12.24,12.63,2321100,0
+SILJ.US,D,20241212,000000,12.345,12.35,12,12.02,2819950,0
+SILJ.US,D,20241213,000000,11.78,11.91,11.6048,11.7,3270396,0
+SILJ.US,D,20241216,000000,11.75,11.77,11.53,11.56,1277124,0
+SILJ.US,D,20241217,000000,11.4005,11.56,11.3,11.51,2096312,0
+SILJ.US,D,20241218,000000,11.45,11.46,10.83,10.88,3551793,0
+SILJ.US,D,20241219,000000,10.89,11.0359,10.755,10.8,2861867,0
+SILJ.US,D,20241220,000000,10.845,11.08,10.76,10.89,2190607,0
+SILJ.US,D,20241223,000000,10.87,10.95,10.725,10.91,1928632,0
+SILJ.US,D,20241224,000000,10.895,10.95,10.8,10.95,650163,0
+SILJ.US,D,20241226,000000,10.91,11.09,10.87,10.94,1362293,0
+SILJ.US,D,20241227,000000,10.87,10.88,10.71,10.81,2145754,0
+SILJ.US,D,20241230,000000,10.01,10.04,9.72,9.81,4370382,0
+SILJ.US,D,20241231,000000,9.79,9.9961,9.77,9.93,4174550,0
+SILJ.US,D,20250102,000000,10.14,10.52,10.12,10.52,2523014,0
+SILJ.US,D,20250103,000000,10.55,10.55,10.31,10.34,3348241,0
+SILJ.US,D,20250106,000000,10.425,10.57,10.25,10.31,3339548,0
+SILJ.US,D,20250107,000000,10.54,10.725,10.31,10.41,3190615,0
+SILJ.US,D,20250108,000000,10.5,10.545,10.32,10.52,3184333,0
+SILJ.US,D,20250110,000000,10.74,10.77,10.375,10.46,2612211,0
+SILJ.US,D,20250113,000000,10.21,10.2293,10.04,10.12,1734487,0
+SILJ.US,D,20250114,000000,10.17,10.6,10.16,10.54,2832299,0
+SILJ.US,D,20250115,000000,10.84,10.8498,10.455,10.62,2138747,0
+SILJ.US,D,20250116,000000,10.685,10.76,10.515,10.54,2273277,0
+SILJ.US,D,20250117,000000,10.4,10.6967,10.31,10.57,3669293,0
+SILJ.US,D,20250121,000000,10.74,10.95,10.7,10.78,2855590,0
+SILJ.US,D,20250122,000000,10.79,10.8487,10.55,10.68,2238775,0
+SILJ.US,D,20250123,000000,10.47,10.66,10.43,10.66,2463607,0
+SILJ.US,D,20250124,000000,10.81,10.93,10.695,10.74,2153782,0
+SILJ.US,D,20250127,000000,10.49,10.51,10.26,10.34,1930327,0
+SILJ.US,D,20250128,000000,10.35,10.55,10.26,10.49,1728189,0
+SILJ.US,D,20250129,000000,10.555,10.76,10.49,10.67,2649453,0
+SILJ.US,D,20250130,000000,10.97,11.37,10.9401,11.23,5124559,0
+SILJ.US,D,20250131,000000,11.25,11.26,10.89,10.95,5535253,0
+SILJ.US,D,20250203,000000,10.96,11.2899,10.867,11.11,2586875,0
+SILJ.US,D,20250204,000000,11.235,11.49,11.19,11.42,2578706,0
+SILJ.US,D,20250205,000000,11.56,11.875,11.55,11.68,4003654,0
+SILJ.US,D,20250206,000000,11.6888,11.6888,11.455,11.61,2272574,0
+SILJ.US,D,20250207,000000,11.7,11.86,11.4301,11.44,3403969,0
+SILJ.US,D,20250210,000000,11.81,11.91,11.645,11.74,2213613,0
+SILJ.US,D,20250211,000000,11.6,11.67,11.46,11.51,2022473,0
+SILJ.US,D,20250212,000000,11.53,12,11.51,11.89,3358683,0
+SILJ.US,D,20250213,000000,11.95,11.97,11.72,11.93,1518291,0
+SILJ.US,D,20250214,000000,12.1901,12.22,11.3601,11.41,3892407,0
+SILJ.US,D,20250218,000000,11.565,11.5789,11.33,11.41,3322197,0
+SILJ.US,D,20250219,000000,11.32,11.33,11.17,11.32,2284725,0
+SILJ.US,D,20250220,000000,11.33,11.62,11.31,11.55,2361737,0
+SILJ.US,D,20250221,000000,11.48,11.485,10.98,11.03,3712363,0
+SILJ.US,D,20250224,000000,11.085,11.0999,10.755,11.05,2491727,0
+SILJ.US,D,20250225,000000,10.97,11,10.6095,10.83,3551747,0
+SILJ.US,D,20250226,000000,10.82,11.23,10.8,11.08,2528220,0
+SILJ.US,D,20250227,000000,10.92,11.0101,10.59,10.59,2584354,0
+SILJ.US,D,20250228,000000,10.45,10.69,10.35,10.69,2722040,0
+SILJ.US,D,20250303,000000,10.89,11.05,10.5374,10.61,2329801,0
+SILJ.US,D,20250304,000000,10.78,10.825,10.3295,10.7,3554010,0
+SILJ.US,D,20250305,000000,10.765,11.3399,10.74,11.32,3319831,0
+SILJ.US,D,20250306,000000,11.185,11.47,11.1407,11.25,2757634,0
+SILJ.US,D,20250307,000000,11.255,11.545,11.07,11.32,2757715,0
+SILJ.US,D,20250310,000000,11.2,11.239,10.66,10.78,3176292,0
+SILJ.US,D,20250311,000000,10.955,11.5281,10.91,11.48,4915501,0
+SILJ.US,D,20250312,000000,11.52,11.82,11.47,11.76,4243865,0
+SILJ.US,D,20250313,000000,11.805,12.24,11.76,12.14,5787270,0
+SILJ.US,D,20250314,000000,12.38,12.38,12.11,12.28,3181545,0
+SILJ.US,D,20250317,000000,12.2902,12.67,12.2902,12.66,3972514,0
+SILJ.US,D,20250318,000000,12.96,12.98,12.6901,12.71,4336525,0
+SILJ.US,D,20250319,000000,12.63,12.78,12.46,12.65,4349937,0
+SILJ.US,D,20250320,000000,12.4019,12.71,12.32,12.59,2103583,0
+SILJ.US,D,20250321,000000,12.402,12.4301,12.1801,12.39,2544395,0
+SILJ.US,D,20250324,000000,12.48,12.555,12.345,12.46,2776819,0
+SILJ.US,D,20250325,000000,12.7,12.96,12.525,12.53,3264713,0
+SILJ.US,D,20250326,000000,12.6,12.6,12.265,12.33,2662917,0
+SILJ.US,D,20250327,000000,12.46,12.74,12.3644,12.62,4360515,0
+SILJ.US,D,20250328,000000,12.705,12.779,12.13,12.22,6247835,0
+SILJ.US,D,20250331,000000,12.25,12.25,11.7,12.12,3914853,0
+SILJ.US,D,20250401,000000,12.04,12.13,11.77,11.93,3843726,0
+SILJ.US,D,20250402,000000,11.9238,12.05,11.74,11.99,2883817,0
+SILJ.US,D,20250403,000000,11.21,11.95,11.12,11.69,5452640,0
+SILJ.US,D,20250404,000000,11.2,11.3882,10.35,10.46,6679503,0
+SILJ.US,D,20250407,000000,10.35,11.11,10.01,10.42,3349699,0
+SILJ.US,D,20250408,000000,10.895,10.95,10.1037,10.2,3432277,0
+SILJ.US,D,20250409,000000,10.64,11.44,10.415,11.33,5457940,0
+SILJ.US,D,20250410,000000,11.3089,11.77,11.22,11.6,4913884,0
+SILJ.US,D,20250411,000000,12.21,12.44,12.07,12.35,5038126,0
+SILJ.US,D,20250414,000000,12.235,12.6799,12.195,12.64,3057512,0
+SILJ.US,D,20250415,000000,12.69,12.77,12.5241,12.63,1774954,0
+SILJ.US,D,20250416,000000,13.035,13.2,12.75,12.86,4291979,0
+SILJ.US,D,20250417,000000,12.7601,12.81,12.46,12.59,3388119,0
+SILJ.US,D,20250421,000000,13.011,13.09,12.41,12.62,3925056,0
+SILJ.US,D,20250422,000000,12.74,12.75,12.19,12.21,5225542,0
+SILJ.US,D,20250423,000000,11.92,12.43,11.89,12.3,4836346,0
+SILJ.US,D,20250424,000000,12.4654,12.54,12.275,12.48,2036844,0
+SILJ.US,D,20250425,000000,12.05,12.345,12.05,12.3,1692884,0
+SILJ.US,D,20250428,000000,12.26,12.39,12.1202,12.37,1485912,0
+SILJ.US,D,20250429,000000,12.35,12.465,12.1844,12.2,2333307,0
+SILJ.US,D,20250430,000000,12.01,12.28,12,12.27,2298637,0
+SILJ.US,D,20250501,000000,12.025,12.05,11.765,11.81,3171435,0
+SILJ.US,D,20250502,000000,11.98,12.02,11.57,11.69,2978291,0
+SILJ.US,D,20250505,000000,11.94,12.01,11.7149,11.95,2457073,0
+SILJ.US,D,20250506,000000,12.24,12.545,12.05,12.54,3306378,0
+SILJ.US,D,20250507,000000,12.3101,12.45,12.195,12.3,2382371,0
+SILJ.US,D,20250508,000000,12.405,12.4801,12.15,12.15,2248029,0
+SILJ.US,D,20250509,000000,12.34,12.74,12.24,12.73,2511169,0
+SILJ.US,D,20250512,000000,12.465,12.48,12.07,12.13,4292879,0
+SILJ.US,D,20250513,000000,12.235,12.3,12.04,12.19,2732969,0
+SILJ.US,D,20250514,000000,11.93,11.97,11.73,11.85,2741106,0
+SILJ.US,D,20250515,000000,11.9291,12.03,11.73,12.03,2037010,0
+SILJ.US,D,20250516,000000,11.8,11.94,11.71,11.93,2180094,0
+SILJ.US,D,20250519,000000,12.01,12.105,11.8865,12.08,1472680,0
+SILJ.US,D,20250520,000000,12.14,12.58,12.0975,12.56,2890957,0
+SILJ.US,D,20250521,000000,12.61,12.84,12.6,12.77,3708912,0
+SILJ.US,D,20250522,000000,12.66,12.7272,12.43,12.63,1920699,0
+SILJ.US,D,20250523,000000,12.81,12.895,12.6346,12.84,1919133,0
+SILJ.US,D,20250527,000000,12.69,13.149,12.68,13,3685451,0
+SILJ.US,D,20250528,000000,12.99,13.205,12.91,13.16,2952627,0
+SILJ.US,D,20250529,000000,13.2803,13.3598,13,13.02,3013779,0
+SILJ.US,D,20250530,000000,12.92,13.08,12.7801,13.06,3053758,0
+SILJ.US,D,20250602,000000,13.425,14.08,13.4,14.01,7420695,0
+SILJ.US,D,20250603,000000,13.88,14.18,13.77,14.18,4349709,0
+SILJ.US,D,20250604,000000,14.21,14.45,14.21,14.43,5697979,0
+SILJ.US,D,20250605,000000,15.04,15.53,15.02,15.21,11673355,0
+SILJ.US,D,20250606,000000,15.295,15.34,14.8946,14.98,8861323,0
+SILJ.US,D,20250609,000000,15.145,15.3,15.06,15.15,5909272,0
+SILJ.US,D,20250610,000000,15.1978,15.1978,14.78,14.92,5367962,0
+SILJ.US,D,20250611,000000,14.92,15.02,14.725,14.84,5374414,0
+SILJ.US,D,20250612,000000,14.99,15.13,14.89,14.93,4839854,0
+SILJ.US,D,20250613,000000,15.0331,15.11,14.86,14.99,5350810,0
+SILJ.US,D,20250616,000000,15.02,15.148,14.89,14.97,3440187,0
+SILJ.US,D,20250617,000000,15.2,15.2,14.86,15.11,6582506,0
+SILJ.US,D,20250618,000000,15.07,15.18,14.84,14.85,3691767,0
+SILJ.US,D,20250620,000000,14.75,14.88,14.515,14.57,4235294,0
+SILJ.US,D,20250623,000000,14.57,14.91,14.5003,14.66,5524139,0
+SILJ.US,D,20250624,000000,14.3972,14.5397,14.115,14.46,4655795,0
+SILJ.US,D,20250625,000000,14.43,14.56,14.38,14.53,6557534,0
+SILJ.US,D,20250626,000000,14.678,14.91,14.5525,14.91,6120806,0
+SILJ.US,D,20250627,000000,14.4,14.5299,14.21,14.4,6262466,0
+SILJ.US,D,20250630,000000,14.45,14.8099,14.385,14.8,6826779,0
+SILJ.US,D,20250701,000000,15.035,15.13,14.8134,14.88,6982356,0
+SILJ.US,D,20250702,000000,15.01,15.09,14.7106,15.03,5426847,0
+SILJ.US,D,20250703,000000,15.045,15.17,14.935,15.06,4780209,0
+SILJ.US,D,20250707,000000,14.8796,15.39,14.6404,15.39,8288774,0
+SILJ.US,D,20250708,000000,15.36,15.37,14.42,14.57,10878818,0
+SILJ.US,D,20250709,000000,14.585,14.9,14.5,14.83,2369522,0
+SILJ.US,D,20250710,000000,15.02,15.16,14.7547,15.15,4222155,0
+SILJ.US,D,20250711,000000,15.47,15.85,15.35,15.81,10207965,0
+SILJ.US,D,20250714,000000,15.965,16.11,15.59,15.65,10166757,0
+SILJ.US,D,20250715,000000,15.65,15.65,15.185,15.43,6744758,0
+SILJ.US,D,20250716,000000,15.43,15.51,15.01,15.23,7636564,0
+SILJ.US,D,20250717,000000,15.08,15.19,14.87,15.15,7352574,0
+SILJ.US,D,20250718,000000,15.2901,15.3,14.92,14.95,5081713,0
+SILJ.US,D,20250721,000000,15.28,15.75,15.22,15.47,9170918,0
+SILJ.US,D,20250722,000000,15.62,15.92,15.4,15.89,10452316,0
+SILJ.US,D,20250723,000000,15.93,16,15.63,15.83,6663701,0
+SILJ.US,D,20250724,000000,15.58,15.78,15.44,15.65,3754945,0
+SILJ.US,D,20250725,000000,15.53,15.6598,15.23,15.49,7894727,0
+SILJ.US,D,20250728,000000,15.34,15.35,14.925,15.14,7145284,0
+SILJ.US,D,20250729,000000,15.15,15.235,14.96,15.19,6556550,0
+SILJ.US,D,20250730,000000,15.03,15.1353,14.555,14.68,8621423,0
+SILJ.US,D,20250731,000000,14.64,14.69,14.43,14.52,3659027,0
+SILJ.US,D,20250801,000000,14.72,14.85,14.37,14.54,7155104,0
+SILJ.US,D,20250804,000000,14.73,15.1001,14.71,15.09,8283054,0
+SILJ.US,D,20250805,000000,15.02,15.565,15.01,15.54,8636165,0
+SILJ.US,D,20250806,000000,15.58,15.84,15.57,15.8,6014630,0
+SILJ.US,D,20250807,000000,16.22,16.7,16.2,16.58,9280286,0
+SILJ.US,D,20250808,000000,16.7236,16.8799,16.5702,16.74,9032436,0
+SILJ.US,D,20250811,000000,16.34,16.8183,16.16,16.76,6844335,0
+SILJ.US,D,20250812,000000,16.89,17.05,16.76,17.04,5512357,0
+SILJ.US,D,20250813,000000,17.14,17.245,16.875,17.05,6696659,0
+SILJ.US,D,20250814,000000,16.86,17.245,16.6346,16.82,8640670,0
+SILJ.US,D,20250815,000000,16.85,17.115,16.68,16.89,3779161,0
+SILJ.US,D,20250818,000000,16.97,16.9899,16.64,16.86,5480034,0
+SILJ.US,D,20250819,000000,16.835,16.89,16.22,16.26,8923648,0
+SILJ.US,D,20250820,000000,16.37,16.555,16.31,16.5,4823903,0
+SILJ.US,D,20250821,000000,16.475,16.94,16.46,16.81,3953960,0
+SILJ.US,D,20250822,000000,16.692,17.455,16.6,17.23,8442516,0
+SILJ.US,D,20250825,000000,17.22,17.345,17.14,17.18,3455486,0
+SILJ.US,D,20250826,000000,17.2416,17.505,17.24,17.47,5330051,0
+SILJ.US,D,20250827,000000,17.35,17.495,17.07,17.49,3381427,0
+SILJ.US,D,20250828,000000,17.69,17.7,17.385,17.52,4499370,0
+SILJ.US,D,20250829,000000,17.51,18.2,17.49,18.18,6867506,0
+SILJ.US,D,20250902,000000,18.78,18.795,18.06,18.77,13907191,0
+SILJ.US,D,20250903,000000,19.02,19.1,18.64,18.92,5400368,0
+SILJ.US,D,20250904,000000,18.64,18.91,18.5,18.64,6710707,0
+SILJ.US,D,20250905,000000,19.06,19.19,18.7113,18.98,7617288,0
+SILJ.US,D,20250908,000000,19.335,19.58,19.13,19.47,5979281,0
+SILJ.US,D,20250909,000000,19.55,19.56,19.1,19.19,5365456,0
+SILJ.US,D,20250910,000000,19.38,19.755,19.33,19.73,5013068,0
+SILJ.US,D,20250911,000000,19.68,20.39,19.56,20.33,6188371,0
+SILJ.US,D,20250912,000000,20.63,20.76,20.37,20.48,6181194,0
+SILJ.US,D,20250915,000000,20.45,21.285,20.4001,21.18,7323674,0
+SILJ.US,D,20250916,000000,21.3073,21.3073,20.48,20.52,7691499,0
+SILJ.US,D,20250917,000000,20.035,20.8479,19.95,20.21,8926267,0
+SILJ.US,D,20250918,000000,20.17,20.19,19.59,20.1,6410680,0
+SILJ.US,D,20250919,000000,20.16,21.04,20.13,21,8558170,0
+SILJ.US,D,20250922,000000,21.695,22.11,21.245,22.1,12197225,0
+SILJ.US,D,20250923,000000,22.29,22.51,21.82,21.9,11089032,0
+SILJ.US,D,20250924,000000,21.99,22.18,21.42,21.43,5763326,0
+SILJ.US,D,20250925,000000,21.62,21.98,21.52,21.98,7054725,0
+SILJ.US,D,20250926,000000,22.11,22.695,22.03,22.48,8068899,0
+SILJ.US,D,20250929,000000,23.1695,23.25,22.8547,23.05,8845084,0
+SILJ.US,D,20250930,000000,22.47,23.433,22.3509,23.09,10278610,0
+SILJ.US,D,20251001,000000,23.39,23.91,23.125,23.32,9434652,0
+SILJ.US,D,20251002,000000,23.6,23.6552,22.11,23.02,9222679,0
+SILJ.US,D,20251003,000000,23.17,23.58,22.94,23.07,6679242,0
+SILJ.US,D,20251006,000000,23.4973,24.16,23.44,23.7,8652257,0
+SILJ.US,D,20251007,000000,23.8899,23.89,23.2615,23.4,5378502,0
+SILJ.US,D,20251008,000000,24.15,24.8501,23.96,24.84,10014440,0
+SILJ.US,D,20251009,000000,25.45,25.47,23.41,23.82,15488545,0
+SILJ.US,D,20251010,000000,24.15,24.3013,23.25,23.46,9033860,0
+SILJ.US,D,20251013,000000,24.6,25.045,24.57,24.97,6894640,0
+SILJ.US,D,20251014,000000,24.37,25.27,24.33,24.78,6261171,0
+SILJ.US,D,20251015,000000,25.35,26.38,25.34,26.08,11940233,0
+SILJ.US,D,20251016,000000,26.5427,27.26,26.13,26.91,9132731,0
+SILJ.US,D,20251017,000000,26.225,26.45,24.29,24.84,11724724,0
+SILJ.US,D,20251020,000000,25.57,25.67,24.96,25.54,6943159,0
+SILJ.US,D,20251021,000000,23.41,23.42,22.365,22.65,13787687,0
+SILJ.US,D,20251022,000000,22.045,22.97,21.912,22.84,9745429,0
+SILJ.US,D,20251023,000000,23.39,23.44,22.91,22.97,6382990,0
+SILJ.US,D,20251024,000000,22.57,23.14,22.57,22.84,4233535,0
+SILJ.US,D,20251027,000000,22.025,22.51,21.32,22.04,10018921,0
+SILJ.US,D,20251028,000000,21.61,22.67,21.61,22.53,7744686,0
+SILJ.US,D,20251029,000000,23.25,23.26,22.31,22.52,6666869,0
+SILJ.US,D,20251030,000000,22.31,23.05,22.1,22.95,4942004,0
+SILJ.US,D,20251031,000000,22.81,22.9,22.355,22.6,3742699,0
+SILJ.US,D,20251103,000000,22.46,22.665,21.8445,22.06,3761880,0
+SILJ.US,D,20251104,000000,21.35,21.46,20.8,20.81,6134042,0
+SILJ.US,D,20251105,000000,20.9,21.14,20.46,20.76,5478420,0
+SILJ.US,D,20251106,000000,21.35,22.08,21.035,21.2,5315888,0
+SILJ.US,D,20251107,000000,21.26,21.74,21.045,21.74,5214173,0
+SILJ.US,D,20251110,000000,22.76,23.1499,22.58,22.91,8351157,0
+SILJ.US,D,20251111,000000,23.255,23.26,22.41,22.93,5968468,0
+SILJ.US,D,20251112,000000,23.135,24.25,22.9,23.87,10453887,0
+SILJ.US,D,20251113,000000,24.045,24.16,22.88,23.19,7195700,0
+SILJ.US,D,20251114,000000,21.79,23.12,21.7,22.88,5387083,0
+SILJ.US,D,20251117,000000,22.7,22.96,22.04,22.3,4920746,0
+SILJ.US,D,20251118,000000,22.44,22.68,21.9636,22.37,6026370,0
+SILJ.US,D,20251119,000000,22.93,23.42,22.33,22.78,4326745,0
+SILJ.US,D,20251120,000000,22.78,23.14,21.42,21.43,7961571,0
+SILJ.US,D,20251121,000000,21.25,21.805,21.02,21.57,7449538,0
+SILJ.US,D,20251124,000000,21.62,22.91,21.55,22.89,4471421,0
+SILJ.US,D,20251125,000000,22.86,23.4,22.72,23.18,5068744,0
+SILJ.US,D,20251126,000000,23.57,24.62,23.4125,24.55,6487292,0
+SILJ.US,D,20251128,000000,25.29,26.13,24.93,26.09,9828089,0
+SILJ.US,D,20251201,000000,26.585,26.63,25.79,26.08,13693058,0
+SILJ.US,D,20251202,000000,26.135,26.21,25,26.04,7360185,0
+SILJ.US,D,20251203,000000,26.125,26.4632,25.715,25.82,4886587,0
+SILJ.US,D,20251204,000000,25.44,25.685,25.15,25.67,6108233,0
+SILJ.US,D,20251205,000000,26.055,26.5435,25.535,25.66,7019621,0
+SILJ.US,D,20251208,000000,25.75,25.82,24.9401,25.03,5143743,0
+SILJ.US,D,20251209,000000,25.21,26.405,25.175,26.24,12032962,0
+SILJ.US,D,20251210,000000,26.28,26.8362,25.62,26.58,12537613,0
+SILJ.US,D,20251211,000000,26.85,28.5,26.71,28.12,15205875,0
+SILJ.US,D,20251212,000000,28.89,28.97,26.97,27.62,14897375,0
+SILJ.US,D,20251215,000000,28.44,28.47,27.0594,27.41,9123860,0
+SILJ.US,D,20251216,000000,27.28,27.94,27.02,27.53,5549952,0
+SILJ.US,D,20251217,000000,28.055,28.15,27.41,27.66,15642867,0
+SILJ.US,D,20251218,000000,27.6,28.22,27.38,27.46,7618818,0
+SILJ.US,D,20251219,000000,27.58,28.845,27.56,28.45,8711845,0
+SILJ.US,D,20251222,000000,29.44,30.0574,29.3,29.53,10566885,0
+SILJ.US,D,20251223,000000,29.93,29.93,28.9,29.69,8801137,0
+SILJ.US,D,20251224,000000,29.495,29.65,28.71,29.33,6027298,0
+SILJ.US,D,20251226,000000,30.14,30.17,29.265,30,10763186,0
+SILJ.US,D,20251229,000000,27.985,28.38,27.31,27.87,15215018,0
+SILJ.US,D,20251230,000000,28.53,28.66,27.835,28.13,9752325,0
+SILJ.US,D,20251231,000000,27.625,28.37,27.56,27.67,7692536,0
+SILJ.US,D,20260102,000000,28.25,28.43,26.67,27.45,10227967,0
+SILJ.US,D,20260105,000000,28.21,29.67,28.05,28.68,13962755,0
+SILJ.US,D,20260106,000000,29.11,30.38,28.86,30.34,10432944,0
+SILJ.US,D,20260107,000000,29.155,29.76,28.24,29.75,8579427,0
+SILJ.US,D,20260108,000000,28.705,29.5299,28.56,29.51,6310278,0
+SILJ.US,D,20260109,000000,29.965,30.76,29.71,30.56,7112205,0
+SILJ.US,D,20260112,000000,31.965,32.5759,31.7,32.21,9744926,0
+SILJ.US,D,20260113,000000,32.78,33.125,31.929,32.12,10253408,0
+SILJ.US,D,20260114,000000,33.06,33.09,31.59,32.28,10286235,0
+SILJ.US,D,20260115,000000,31.85,33.02,31.55,32.85,12587068,0
+SILJ.US,D,20260116,000000,32.305,33.53,31.575,33.5,12289521,0
+SILJ.US,D,20260120,000000,35.105,35.376648,34.38,35.34,13173387,0
+SILJ.US,D,20260121,000000,36.27,36.28,34.44,34.93,15815423,0
+SILJ.US,D,20260122,000000,35.08,37.785,34.96,37.63,14791866,0
+SILJ.US,D,20260123,000000,38.33,38.89,37.7,38.74,13864144,0
+SILJ.US,D,20260126,000000,40.99,41.1,37.82,38.35,28956821,0
+SILJ.US,D,20260127,000000,38.385,38.645,36.62,38.61,20475581,0
+SILJ.US,D,20260128,000000,39.31,39.6099,37.821,39.02,12990979,0
+SILJ.US,D,20260129,000000,39.91,39.9757,36.07,37.42,26007532,0
+SILJ.US,D,20260130,000000,33.145,35.09,31.41,31.8,34495227,0
+SILJ.US,D,20260202,000000,31.595,32.71,30.755,31.52,15098219,0
+SILJ.US,D,20260203,000000,33.98,34,32.44,33.73,15390859,0
+SILJ.US,D,20260204,000000,34.885,34.885,31.905,33.47,15156625,0
+SILJ.US,D,20260205,000000,31.28,32.615,30.51,30.56,15275919,0
+SILJ.US,D,20260206,000000,31.51,32.77,31.44,32.77,10012469,0
+SILJ.US,D,20260209,000000,33.405,34.84,33.21,34.71,10060176,0
+SILJ.US,D,20260210,000000,34.45,34.9163,34.19,34.38,8596194,0
+SILJ.US,D,20260211,000000,35.68,35.81,33.845,35.19,9680951,0
+SILJ.US,D,20260212,000000,34.9,34.95,31.943,32.02,15589293,0
+SILJ.US,D,20260213,000000,32.715,34.0368,32.485,33.79,11282494,0
+SILJ.US,D,20260217,000000,32.3,32.59,30.99,32.23,9098748,0
+SILJ.US,D,20260218,000000,33.255,33.935,32.82,33.41,7179973,0
diff --git a/daily/us/nyse etfs/2/sio.us.txt b/daily/us/nyse etfs/2/sio.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..05a626afb82d0da962e4edf3b8d69757d8f20ace
--- /dev/null
+++ b/daily/us/nyse etfs/2/sio.us.txt	
@@ -0,0 +1,891 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SIO.US,D,20220728,000000,25.2546,25.3392,25.2546,25.3392,798.318722571,0
+SIO.US,D,20220729,000000,25.4742,25.4742,25.4742,25.4742,10.041744938,0
+SIO.US,D,20220801,000000,25.4836,25.4836,25.4836,25.4836,1.0041744938,0
+SIO.US,D,20220802,000000,25.4537,25.4537,25.3492,25.3492,397.6530995448,0
+SIO.US,D,20220803,000000,25.4587,25.4587,25.4587,25.4587,1.0041744938,0
+SIO.US,D,20220804,000000,25.5235,25.5235,25.5235,25.5235,5.020872469,0
+SIO.US,D,20220805,000000,25.389,25.389,25.389,25.389,5.020872469,0
+SIO.US,D,20220808,000000,25.476,25.476,25.476,25.476,5.020872469,0
+SIO.US,D,20220809,000000,25.3878,25.3878,25.3878,25.3878,1.0041744938,0
+SIO.US,D,20220810,000000,25.5434,25.5434,25.5434,25.5434,2.0083489876,0
+SIO.US,D,20220811,000000,25.5384,25.5384,25.5384,25.5384,5.020872469,0
+SIO.US,D,20220812,000000,25.623,25.623,25.623,25.623,5.020872469,0
+SIO.US,D,20220815,000000,25.6216,25.6216,25.6216,25.6216,5.020872469,0
+SIO.US,D,20220816,000000,25.5732,25.5732,25.5732,25.5732,5.020872469,0
+SIO.US,D,20220817,000000,25.4372,25.4372,25.4372,25.4372,5.020872469,0
+SIO.US,D,20220818,000000,25.4929,25.4929,25.4929,25.4929,5.020872469,0
+SIO.US,D,20220819,000000,25.3492,25.3492,25.3492,25.3492,5.020872469,0
+SIO.US,D,20220822,000000,25.2048,25.2048,25.2048,25.2048,5.020872469,0
+SIO.US,D,20220823,000000,25.199,25.199,25.199,25.199,1.0041744938,0
+SIO.US,D,20220824,000000,25.1849,25.1849,25.1849,25.1849,5.020872469,0
+SIO.US,D,20220825,000000,25.298,25.298,25.298,25.298,5.020872469,0
+SIO.US,D,20220826,000000,25.2347,25.2347,25.1948,25.1948,100417.44938,0
+SIO.US,D,20220829,000000,25.0952,25.0952,25.0952,25.0952,5.020872469,0
+SIO.US,D,20220830,000000,24.9193,24.9193,24.9193,24.9193,5.020872469,0
+SIO.US,D,20220831,000000,24.906,24.906,24.8161,24.8161,100417.44938,0
+SIO.US,D,20220901,000000,24.7168,24.7168,24.7168,24.7168,1.0041744938,0
+SIO.US,D,20220902,000000,24.7666,24.7666,24.7666,24.7666,1.0041744938,0
+SIO.US,D,20220906,000000,24.6471,24.6471,24.6471,24.6471,11.0459194318,0
+SIO.US,D,20220907,000000,24.7815,24.7815,24.7815,24.7815,25.104362345,0
+SIO.US,D,20220908,000000,24.8164,24.8164,24.7971,24.7971,100418.45355449,0
+SIO.US,D,20220909,000000,24.8764,24.8764,24.8764,24.8764,3.0125234814,0
+SIO.US,D,20220912,000000,24.9558,24.9558,24.8961,24.8961,100417.44938,0
+SIO.US,D,20220913,000000,24.9558,24.9558,24.7098,24.7098,11.0459194318,0
+SIO.US,D,20220914,000000,24.7167,24.7167,24.7167,24.7167,11.0459194318,0
+SIO.US,D,20220915,000000,24.672,24.672,24.672,24.672,11.0459194318,0
+SIO.US,D,20220916,000000,24.6222,24.6222,24.6222,24.6222,11.0459194318,0
+SIO.US,D,20220919,000000,24.6322,24.6322,24.6322,24.6322,11.0459194318,0
+SIO.US,D,20220920,000000,24.5425,24.5425,24.5425,24.5425,11.0459194318,0
+SIO.US,D,20220921,000000,24.5774,24.5774,24.5218,24.5218,100417.44938,0
+SIO.US,D,20220922,000000,24.3737,24.3737,24.3737,24.3737,11.0459194318,0
+SIO.US,D,20220923,000000,24.2612,24.2612,24.2612,24.2612,11.0459194318,0
+SIO.US,D,20220926,000000,24.1791,24.1791,24.0143,24.0143,100417.44938,0
+SIO.US,D,20220927,000000,23.8704,23.8704,23.8704,23.8704,11.0459194318,0
+SIO.US,D,20220928,000000,23.9597,23.9597,23.9597,23.9597,11.0459194318,0
+SIO.US,D,20220929,000000,23.8405,23.8405,23.8405,23.8405,11.0459194318,0
+SIO.US,D,20220930,000000,23.7771,23.7771,23.7771,23.7771,1.0041744938,0
+SIO.US,D,20221003,000000,23.9799,23.9799,23.9761,23.9761,100.41744938,0
+SIO.US,D,20221004,000000,24.1749,24.1749,24.1749,24.1749,11.0459194318,0
+SIO.US,D,20221005,000000,24.0695,24.0695,24.0695,24.0695,1.0041744938,0
+SIO.US,D,20221006,000000,24.0235,24.0235,24.0235,24.0235,1.0041744938,0
+SIO.US,D,20221007,000000,23.8976,23.8976,23.8976,23.8976,1.0041744938,0
+SIO.US,D,20221010,000000,23.8255,23.8255,23.8255,23.8255,1.0041744938,0
+SIO.US,D,20221011,000000,23.8206,23.8206,23.7597,23.7597,100.41744938,0
+SIO.US,D,20221012,000000,23.7431,23.7431,23.7431,23.7431,1.0041744938,0
+SIO.US,D,20221013,000000,23.7071,23.7071,23.7071,23.7071,1.0041744938,0
+SIO.US,D,20221014,000000,23.6125,23.6125,23.6125,23.6125,1.0041744938,0
+SIO.US,D,20221017,000000,23.6868,23.6868,23.6868,23.6868,1.0041744938,0
+SIO.US,D,20221018,000000,23.7558,23.7558,23.7558,23.7558,1.0041744938,0
+SIO.US,D,20221019,000000,23.5965,23.5965,23.5965,23.5965,1.0041744938,0
+SIO.US,D,20221020,000000,23.522,23.522,23.522,23.522,1.0041744938,0
+SIO.US,D,20221021,000000,23.5965,23.5965,23.5965,23.5965,1.0041744938,0
+SIO.US,D,20221024,000000,23.5946,23.5946,23.5946,23.5946,1.0041744938,0
+SIO.US,D,20221025,000000,23.7658,23.7658,23.7658,23.7658,1.0041744938,0
+SIO.US,D,20221026,000000,23.8654,23.8654,23.8654,23.8654,1.0041744938,0
+SIO.US,D,20221027,000000,23.9026,24.0098,23.9026,23.955,12964.896889452,0
+SIO.US,D,20221028,000000,23.986,23.986,23.986,23.986,1,0
+SIO.US,D,20221031,000000,23.89,23.8912,23.89,23.8912,100,0
+SIO.US,D,20221101,000000,23.97,23.98,23.96,23.96,401,0
+SIO.US,D,20221102,000000,23.8897,23.8897,23.8897,23.8897,3,0
+SIO.US,D,20221103,000000,23.82,23.82,23.82,23.82,1,0
+SIO.US,D,20221104,000000,23.89,23.89,23.89,23.89,1,0
+SIO.US,D,20221107,000000,23.8937,23.8937,23.8937,23.8937,1,0
+SIO.US,D,20221108,000000,23.985,23.985,23.985,23.985,4,0
+SIO.US,D,20221109,000000,23.9481,23.9481,23.9481,23.9481,2,0
+SIO.US,D,20221110,000000,24.41,24.41,24.41,24.41,2,0
+SIO.US,D,20221111,000000,24.48,24.48,24.48,24.48,2,0
+SIO.US,D,20221114,000000,24.3936,24.3936,24.3936,24.3936,2,0
+SIO.US,D,20221115,000000,24.5524,24.5524,24.5524,24.5524,2,0
+SIO.US,D,20221116,000000,24.63,24.63,24.63,24.63,2,0
+SIO.US,D,20221117,000000,24.55,24.55,24.55,24.55,2,0
+SIO.US,D,20221118,000000,24.5427,24.5427,24.5427,24.5427,2,0
+SIO.US,D,20221121,000000,24.5472,24.5472,24.5472,24.5472,2,0
+SIO.US,D,20221122,000000,24.625,24.625,24.625,24.625,2,0
+SIO.US,D,20221123,000000,24.73,24.73,24.73,24.73,2,0
+SIO.US,D,20221125,000000,24.7252,24.7252,24.7252,24.7252,2,0
+SIO.US,D,20221128,000000,24.725,24.725,24.725,24.725,2,0
+SIO.US,D,20221129,000000,24.6151,24.6151,24.6151,24.6151,2,0
+SIO.US,D,20221130,000000,24.7545,24.7545,24.7545,24.7545,2,0
+SIO.US,D,20221201,000000,24.8936,24.8936,24.8936,24.8936,1,0
+SIO.US,D,20221202,000000,24.9726,24.9726,24.9726,24.9726,1,0
+SIO.US,D,20221205,000000,24.8429,24.8429,24.8429,24.8429,1,0
+SIO.US,D,20221206,000000,24.91,24.91,24.91,24.91,1,0
+SIO.US,D,20221207,000000,24.9946,24.9946,24.9946,24.9946,1,0
+SIO.US,D,20221208,000000,24.9722,24.9722,24.9722,24.9722,1,0
+SIO.US,D,20221209,000000,24.9046,24.9046,24.9046,24.9046,1,0
+SIO.US,D,20221212,000000,24.9311,24.9311,24.9311,24.9311,1,0
+SIO.US,D,20221213,000000,25.0855,25.0855,25.0855,25.0855,1,0
+SIO.US,D,20221214,000000,25.095,25.095,25.095,25.095,1,0
+SIO.US,D,20221215,000000,25.0731,25.0731,25.0731,25.0731,4,0
+SIO.US,D,20221216,000000,25.0024,25.0024,25.0024,25.0024,1,0
+SIO.US,D,20221219,000000,24.89,24.89,24.89,24.89,1,0
+SIO.US,D,20221220,000000,24.8275,24.8275,24.8275,24.8275,1,0
+SIO.US,D,20221221,000000,24.8903,24.8903,24.8903,24.8903,4,0
+SIO.US,D,20221222,000000,24.855,24.855,24.855,24.855,4,0
+SIO.US,D,20221223,000000,24.825,24.825,24.825,24.825,4,0
+SIO.US,D,20221227,000000,24.78,24.78,24.75,24.7565,23866,0
+SIO.US,D,20221228,000000,24.5464,24.5464,24.5464,24.5464,4,0
+SIO.US,D,20221229,000000,24.64,24.64,24.64,24.64,4,0
+SIO.US,D,20221230,000000,24.565,24.565,24.565,24.565,1,0
+SIO.US,D,20230103,000000,24.6577,24.6577,24.6577,24.6577,1,0
+SIO.US,D,20230104,000000,24.7902,24.7902,24.7902,24.7902,1,0
+SIO.US,D,20230105,000000,24.77,24.77,24.765,24.765,103,0
+SIO.US,D,20230106,000000,24.985,24.985,24.985,24.985,1,0
+SIO.US,D,20230109,000000,25.0352,25.0352,25.0352,25.0352,1,0
+SIO.US,D,20230110,000000,25.0252,25.0252,25.0252,25.0252,1,0
+SIO.US,D,20230111,000000,25.14,25.1402,25.14,25.1402,100,0
+SIO.US,D,20230112,000000,25.27,25.27,25.27,25.27,1,0
+SIO.US,D,20230113,000000,25.27,25.27,25.27,25.27,1,0
+SIO.US,D,20230117,000000,25.2551,25.2551,25.2551,25.2551,1,0
+SIO.US,D,20230118,000000,25.4147,25.4147,25.4147,25.4147,1,0
+SIO.US,D,20230119,000000,25.3797,25.3797,25.3797,25.3797,1,0
+SIO.US,D,20230120,000000,25.33,25.33,25.33,25.33,1,0
+SIO.US,D,20230123,000000,25.325,25.325,25.325,25.325,1,0
+SIO.US,D,20230124,000000,25.4002,25.4002,25.4002,25.4002,1,0
+SIO.US,D,20230125,000000,25.4207,25.4207,25.4207,25.4207,1,0
+SIO.US,D,20230126,000000,25.4214,25.4214,25.4214,25.4214,1,0
+SIO.US,D,20230127,000000,25.4114,25.4114,25.4114,25.4114,1,0
+SIO.US,D,20230130,000000,25.265,25.265,25.265,25.265,1,0
+SIO.US,D,20230131,000000,25.3561,25.3561,25.3561,25.3561,1,0
+SIO.US,D,20230201,000000,25.36,25.495,25.36,25.495,103,0
+SIO.US,D,20230202,000000,25.5905,25.5905,25.5905,25.5905,4,0
+SIO.US,D,20230203,000000,25.43,25.43,25.43,25.43,1,0
+SIO.US,D,20230206,000000,25.3116,25.3116,25.3116,25.3116,1,0
+SIO.US,D,20230207,000000,25.3058,25.3058,25.3058,25.3058,21,0
+SIO.US,D,20230208,000000,25.2862,25.2862,25.2862,25.2862,1,0
+SIO.US,D,20230209,000000,25.2151,25.2151,25.2151,25.2151,1,0
+SIO.US,D,20230210,000000,25.1378,25.1378,25.1378,25.1378,1,0
+SIO.US,D,20230213,000000,25.15,25.15,25.15,25.15,1,0
+SIO.US,D,20230214,000000,25.36,25.36,25.09,25.09,1,0
+SIO.US,D,20230215,000000,25.0404,25.0404,25.0404,25.0404,1,0
+SIO.US,D,20230216,000000,24.9589,24.9589,24.9589,24.9589,1,0
+SIO.US,D,20230217,000000,24.9802,24.9802,24.9802,24.9802,1,0
+SIO.US,D,20230221,000000,24.7751,24.7751,24.7751,24.7751,1,0
+SIO.US,D,20230222,000000,24.845,24.845,24.845,24.845,1,0
+SIO.US,D,20230223,000000,24.9337,24.9337,24.9337,24.9337,1,0
+SIO.US,D,20230224,000000,24.805,24.805,24.805,24.805,6,0
+SIO.US,D,20230227,000000,24.7646,24.7646,24.7646,24.7646,1,0
+SIO.US,D,20230228,000000,24.74,24.74,24.74,24.74,1,0
+SIO.US,D,20230301,000000,25.36,25.36,24.675,24.675,4,0
+SIO.US,D,20230302,000000,24.5889,24.5889,24.5889,24.5889,12,0
+SIO.US,D,20230303,000000,24.7294,24.7294,24.7294,24.7294,16,0
+SIO.US,D,20230306,000000,24.67,24.695,24.67,24.695,100,0
+SIO.US,D,20230307,000000,24.665,24.665,24.665,24.665,1,0
+SIO.US,D,20230308,000000,24.6416,24.6416,24.6416,24.6416,1,0
+SIO.US,D,20230309,000000,24.6479,24.6479,24.6479,24.6479,1,0
+SIO.US,D,20230310,000000,24.796,24.796,24.796,24.796,1,0
+SIO.US,D,20230313,000000,24.67,24.82,24.67,24.82,3,0
+SIO.US,D,20230314,000000,24.7837,24.7837,24.7837,24.7837,1,0
+SIO.US,D,20230315,000000,24.7859,24.7859,24.7859,24.7859,1,0
+SIO.US,D,20230316,000000,24.7512,24.7512,24.7512,24.7512,1,0
+SIO.US,D,20230317,000000,24.7592,24.7592,24.7592,24.7592,1,0
+SIO.US,D,20230320,000000,24.7335,24.7335,24.7335,24.7335,1,0
+SIO.US,D,20230321,000000,24.741,24.741,24.741,24.741,1,0
+SIO.US,D,20230322,000000,24.8354,24.8354,24.8354,24.8354,1,0
+SIO.US,D,20230323,000000,24.9115,24.9115,24.9115,24.9115,1,0
+SIO.US,D,20230324,000000,24.925,24.925,24.925,24.925,1,0
+SIO.US,D,20230327,000000,24.7849,24.7849,24.7849,24.7849,1,0
+SIO.US,D,20230328,000000,24.7911,24.7911,24.7911,24.7911,1,0
+SIO.US,D,20230329,000000,24.755,24.755,24.755,24.755,1,0
+SIO.US,D,20230330,000000,24.84,24.84,24.84,24.84,40,0
+SIO.US,D,20230331,000000,24.9,24.9337,24.9,24.9337,406,0
+SIO.US,D,20230403,000000,25.05,25.05,25.035,25.035,12687,0
+SIO.US,D,20230404,000000,25.0566,25.0566,25.0566,25.0566,21,0
+SIO.US,D,20230405,000000,25.105,25.105,25.105,25.105,1,0
+SIO.US,D,20230406,000000,25.1106,25.1106,25.1106,25.1106,1,0
+SIO.US,D,20230410,000000,25.0253,25.0253,25.0253,25.0253,1,0
+SIO.US,D,20230411,000000,25.09,25.09,25.06,25.09,12705,0
+SIO.US,D,20230412,000000,25.055,25.055,25.055,25.055,1,0
+SIO.US,D,20230413,000000,25.1214,25.1214,25.1214,25.1214,1,0
+SIO.US,D,20230414,000000,25.02,25.02,25.02,25.02,202,0
+SIO.US,D,20230417,000000,24.965,24.965,24.965,24.965,57,0
+SIO.US,D,20230418,000000,24.95,24.985,24.95,24.985,100,0
+SIO.US,D,20230419,000000,24.9329,24.9685,24.9329,24.9367,959,0
+SIO.US,D,20230420,000000,25,25,24.9702,24.9702,202,0
+SIO.US,D,20230421,000000,25.0001,25.0001,24.976,24.976,1007,0
+SIO.US,D,20230424,000000,25.02,25.02,25.02,25.02,6,0
+SIO.US,D,20230425,000000,25.0936,25.0936,25.0936,25.0936,1,0
+SIO.US,D,20230426,000000,25.0404,25.0404,25.0404,25.0404,1,0
+SIO.US,D,20230427,000000,24.9205,24.9205,24.9205,24.9205,10,0
+SIO.US,D,20230428,000000,24.9829,24.9829,24.9829,24.9829,6,0
+SIO.US,D,20230501,000000,24.8353,24.8353,24.8353,24.8353,1,0
+SIO.US,D,20230502,000000,24.935,24.935,24.935,24.935,1,0
+SIO.US,D,20230503,000000,24.9673,24.9673,24.9673,24.9673,4,0
+SIO.US,D,20230504,000000,24.96,24.96,24.96,24.96,111,0
+SIO.US,D,20230505,000000,24.96,24.96,24.96,24.96,1,0
+SIO.US,D,20230508,000000,24.8799,24.88,24.865,24.865,814,0
+SIO.US,D,20230509,000000,24.87,24.87,24.8401,24.8401,101,0
+SIO.US,D,20230510,000000,24.93,24.93,24.93,24.93,1,0
+SIO.US,D,20230511,000000,24.96,24.96,24.96,24.96,1,0
+SIO.US,D,20230512,000000,24.8851,24.8851,24.8851,24.8851,22,0
+SIO.US,D,20230515,000000,24.87,24.87,24.87,24.87,2,0
+SIO.US,D,20230516,000000,24.7961,24.7961,24.7961,24.7961,2,0
+SIO.US,D,20230517,000000,24.7922,24.7922,24.7922,24.7922,3,0
+SIO.US,D,20230518,000000,24.7426,24.7426,24.7426,24.7426,20,0
+SIO.US,D,20230519,000000,24.705,24.705,24.705,24.705,50,0
+SIO.US,D,20230522,000000,24.6994,24.6994,24.6994,24.6994,10,0
+SIO.US,D,20230523,000000,24.72,24.72,24.69,24.69,120,0
+SIO.US,D,20230524,000000,24.6372,24.6372,24.6372,24.6372,2,0
+SIO.US,D,20230525,000000,24.6286,24.63,24.59,24.59,2030,0
+SIO.US,D,20230526,000000,24.6219,24.6219,24.6219,24.6219,2,0
+SIO.US,D,20230530,000000,24.6468,24.6468,24.6468,24.6468,52,0
+SIO.US,D,20230531,000000,24.72,24.72,24.7,24.7,633,0
+SIO.US,D,20230601,000000,24.71,24.74,24.7,24.7,796,0
+SIO.US,D,20230602,000000,24.68,24.68,24.68,24.68,8,0
+SIO.US,D,20230605,000000,24.67,24.67,24.67,24.67,2,0
+SIO.US,D,20230606,000000,24.72,24.72,24.6901,24.6901,204,0
+SIO.US,D,20230607,000000,24.6335,24.6335,24.6335,24.6335,53,0
+SIO.US,D,20230608,000000,24.72,24.72,24.72,24.72,2,0
+SIO.US,D,20230609,000000,24.6833,24.6833,24.6833,24.6833,22,0
+SIO.US,D,20230612,000000,24.72,24.72,24.72,24.72,4,0
+SIO.US,D,20230613,000000,24.685,24.685,24.685,24.685,3,0
+SIO.US,D,20230614,000000,24.695,24.695,24.695,24.695,77,0
+SIO.US,D,20230615,000000,24.815,24.815,24.815,24.815,51,0
+SIO.US,D,20230616,000000,24.75,24.75,24.75,24.75,1,0
+SIO.US,D,20230620,000000,24.7897,24.7897,24.7897,24.7897,44,0
+SIO.US,D,20230621,000000,24.785,24.785,24.785,24.785,7,0
+SIO.US,D,20230622,000000,24.715,24.715,24.715,24.715,2,0
+SIO.US,D,20230623,000000,24.7188,24.7188,24.7188,24.7188,2,0
+SIO.US,D,20230626,000000,24.7618,24.7618,24.7618,24.7618,3,0
+SIO.US,D,20230627,000000,24.7515,24.7515,24.7515,24.7515,3,0
+SIO.US,D,20230628,000000,24.6654,24.6654,24.6654,24.6654,8,0
+SIO.US,D,20230629,000000,24.62,24.68,24.6041,24.6041,1855,0
+SIO.US,D,20230630,000000,24.6524,24.6524,24.6524,24.6524,4,0
+SIO.US,D,20230703,000000,24.6161,24.6161,24.6161,24.6161,8,0
+SIO.US,D,20230705,000000,24.53,24.53,24.53,24.53,14,0
+SIO.US,D,20230706,000000,24.405,24.405,24.405,24.405,62,0
+SIO.US,D,20230707,000000,24.4096,24.4096,24.4096,24.4096,901,0
+SIO.US,D,20230710,000000,24.4651,24.4651,24.4651,24.4651,10,0
+SIO.US,D,20230711,000000,24.58,24.58,24.545,24.545,102,0
+SIO.US,D,20230712,000000,24.702,24.702,24.702,24.702,7,0
+SIO.US,D,20230713,000000,24.89,24.89,24.8501,24.8501,121,0
+SIO.US,D,20230714,000000,24.8,24.8,24.7659,24.7659,905,0
+SIO.US,D,20230717,000000,24.805,24.805,24.805,24.805,5,0
+SIO.US,D,20230718,000000,24.855,24.855,24.855,24.855,2,0
+SIO.US,D,20230719,000000,24.8902,24.8902,24.8902,24.8902,2,0
+SIO.US,D,20230720,000000,24.8351,24.8351,24.825,24.825,402,0
+SIO.US,D,20230721,000000,24.8383,24.8383,24.8383,24.8383,2,0
+SIO.US,D,20230724,000000,24.845,24.845,24.845,24.845,2,0
+SIO.US,D,20230725,000000,24.8151,24.8151,24.8151,24.8151,42,0
+SIO.US,D,20230726,000000,24.865,24.865,24.865,24.865,2,0
+SIO.US,D,20230727,000000,24.7566,24.7566,24.7566,24.7566,2,0
+SIO.US,D,20230728,000000,24.7152,24.7152,24.7152,24.7152,2,0
+SIO.US,D,20230731,000000,24.79,24.81,24.79,24.8055,405,0
+SIO.US,D,20230801,000000,24.6784,24.6784,24.6784,24.6784,6,0
+SIO.US,D,20230802,000000,24.575,24.575,24.575,24.575,7,0
+SIO.US,D,20230803,000000,24.495,24.495,24.495,24.495,6,0
+SIO.US,D,20230804,000000,24.655,24.655,24.655,24.655,1,0
+SIO.US,D,20230807,000000,24.66,24.66,24.66,24.66,3,0
+SIO.US,D,20230808,000000,24.71,24.71,24.71,24.71,2,0
+SIO.US,D,20230809,000000,24.735,24.735,24.735,24.735,2,0
+SIO.US,D,20230810,000000,24.69,24.85,24.68,24.85,4043,0
+SIO.US,D,20230811,000000,24.61,24.61,24.61,24.61,2,0
+SIO.US,D,20230814,000000,24.55,24.55,24.55,24.55,13,0
+SIO.US,D,20230815,000000,24.495,24.495,24.495,24.495,2,0
+SIO.US,D,20230816,000000,24.43,24.43,24.43,24.43,48,0
+SIO.US,D,20230817,000000,24.3944,24.3944,24.3944,24.3944,1602,0
+SIO.US,D,20230818,000000,24.425,24.425,24.425,24.425,82,0
+SIO.US,D,20230821,000000,24.3301,24.3301,24.3301,24.3301,3,0
+SIO.US,D,20230822,000000,24.39,24.39,24.3469,24.3469,411,0
+SIO.US,D,20230823,000000,24.5203,24.5203,24.5203,24.5203,4,0
+SIO.US,D,20230824,000000,24.5049,24.5049,24.5049,24.5049,2,0
+SIO.US,D,20230825,000000,24.515,24.515,24.515,24.515,68,0
+SIO.US,D,20230828,000000,24.5401,24.5401,24.5401,24.5401,4,0
+SIO.US,D,20230829,000000,24.67,24.67,24.64,24.64,203,0
+SIO.US,D,20230830,000000,24.53,24.53,24.53,24.53,11,0
+SIO.US,D,20230831,000000,24.562,24.562,24.562,24.562,33,0
+SIO.US,D,20230901,000000,24.51,24.51,24.51,24.51,6,0
+SIO.US,D,20230905,000000,24.405,24.405,24.405,24.405,53,0
+SIO.US,D,20230906,000000,24.3602,24.3602,24.3602,24.3602,8,0
+SIO.US,D,20230907,000000,24.4251,24.4251,24.4251,24.4251,3,0
+SIO.US,D,20230908,000000,24.47,24.47,24.47,24.47,8,0
+SIO.US,D,20230911,000000,24.46,24.46,24.435,24.435,411,0
+SIO.US,D,20230912,000000,24.43,24.43,24.43,24.43,2,0
+SIO.US,D,20230913,000000,24.46,24.46,24.46,24.46,27,0
+SIO.US,D,20230914,000000,24.465,24.465,24.465,24.465,5,0
+SIO.US,D,20230915,000000,24.4141,24.4141,24.4141,24.4141,2,0
+SIO.US,D,20230918,000000,24.415,24.419,24.415,24.419,121,0
+SIO.US,D,20230919,000000,24.3837,24.3837,24.3837,24.3837,11,0
+SIO.US,D,20230920,000000,24.3648,24.3648,24.3648,24.3648,2,0
+SIO.US,D,20230921,000000,24.2351,24.2351,24.2351,24.2351,2,0
+SIO.US,D,20230922,000000,24.31,24.31,24.2801,24.2801,128,0
+SIO.US,D,20230925,000000,24.1617,24.1617,24.1617,24.1617,4,0
+SIO.US,D,20230926,000000,24.1181,24.1181,24.1181,24.1181,4,0
+SIO.US,D,20230927,000000,23.968,23.968,23.968,23.968,2,0
+SIO.US,D,20230928,000000,24.0063,24.0063,24.0063,24.0063,9,0
+SIO.US,D,20230929,000000,24.0178,24.0178,24.0178,24.0178,7,0
+SIO.US,D,20231002,000000,23.8929,23.8929,23.8929,23.8929,8,0
+SIO.US,D,20231003,000000,23.7,23.7,23.7,23.7,3,0
+SIO.US,D,20231004,000000,23.7842,23.7842,23.7842,23.7842,2,0
+SIO.US,D,20231005,000000,23.795,23.795,23.795,23.795,2,0
+SIO.US,D,20231006,000000,23.7315,23.7315,23.7315,23.7315,2,0
+SIO.US,D,20231009,000000,23.885,23.885,23.885,23.885,2,0
+SIO.US,D,20231010,000000,23.925,23.925,23.925,23.925,2,0
+SIO.US,D,20231011,000000,24.015,24.015,24.015,24.015,2,0
+SIO.US,D,20231012,000000,23.875,23.875,23.875,23.875,3,0
+SIO.US,D,20231013,000000,23.95,23.95,23.95,23.95,2,0
+SIO.US,D,20231016,000000,23.93,23.93,23.87,23.875,204,0
+SIO.US,D,20231017,000000,23.7476,23.7476,23.7476,23.7476,2,0
+SIO.US,D,20231018,000000,23.66,23.66,23.66,23.66,2,0
+SIO.US,D,20231019,000000,23.5604,23.5604,23.5604,23.5604,2,0
+SIO.US,D,20231020,000000,23.63,23.63,23.63,23.63,2,0
+SIO.US,D,20231023,000000,23.66,23.705,23.66,23.705,102,0
+SIO.US,D,20231024,000000,23.785,23.785,23.785,23.785,2,0
+SIO.US,D,20231025,000000,23.655,23.655,23.655,23.655,3,0
+SIO.US,D,20231026,000000,23.7583,23.7583,23.7583,23.7583,3,0
+SIO.US,D,20231027,000000,23.75,23.75,23.75,23.75,2,0
+SIO.US,D,20231030,000000,23.62,23.62,23.62,23.62,1,0
+SIO.US,D,20231031,000000,23.6371,23.6371,23.6371,23.6371,2,0
+SIO.US,D,20231101,000000,23.795,23.795,23.795,23.795,16,0
+SIO.US,D,20231102,000000,23.9948,23.9948,23.9948,23.9948,9,0
+SIO.US,D,20231103,000000,24.125,24.125,24.125,24.125,2,0
+SIO.US,D,20231106,000000,24.06,24.06,24.06,24.06,4,0
+SIO.US,D,20231107,000000,24.13,24.13,24.13,24.13,2,0
+SIO.US,D,20231108,000000,24.1975,24.1975,24.1975,24.1975,2,0
+SIO.US,D,20231109,000000,24.035,24.035,24.035,24.035,2,0
+SIO.US,D,20231110,000000,24.07,24.07,24.07,24.07,2,0
+SIO.US,D,20231113,000000,24.06,24.06,24.06,24.06,2,0
+SIO.US,D,20231114,000000,24.31,24.31,24.31,24.31,3,0
+SIO.US,D,20231115,000000,24.235,24.235,24.235,24.235,2,0
+SIO.US,D,20231116,000000,24.3109,24.3109,24.3109,24.3109,1,0
+SIO.US,D,20231117,000000,24.3574,24.3574,24.3574,24.3574,3,0
+SIO.US,D,20231120,000000,24.41,24.41,24.41,24.41,2,0
+SIO.US,D,20231121,000000,24.42,24.42,24.42,24.42,2,0
+SIO.US,D,20231122,000000,24.46,24.46,24.46,24.46,1401,0
+SIO.US,D,20231124,000000,24.4047,24.4047,24.4047,24.4047,4,0
+SIO.US,D,20231127,000000,24.485,24.485,24.485,24.485,4,0
+SIO.US,D,20231128,000000,24.5681,24.5681,24.5681,24.5681,2,0
+SIO.US,D,20231129,000000,24.59,24.59,24.59,24.59,2,0
+SIO.US,D,20231130,000000,24.5497,24.5497,24.5455,24.5455,4091,0
+SIO.US,D,20231201,000000,24.7271,24.7271,24.7271,24.7271,6,0
+SIO.US,D,20231204,000000,24.7,24.7,24.6155,24.6155,6408,0
+SIO.US,D,20231205,000000,24.7449,24.7449,24.7449,24.7449,1,0
+SIO.US,D,20231206,000000,24.82,24.82,24.8,24.8,509,0
+SIO.US,D,20231207,000000,24.8,24.85,24.8,24.8117,3743,0
+SIO.US,D,20231208,000000,24.72,24.735,24.72,24.735,141,0
+SIO.US,D,20231211,000000,24.6886,24.71,24.6886,24.71,108,0
+SIO.US,D,20231212,000000,24.75,24.75,24.75,24.75,1,0
+SIO.US,D,20231213,000000,24.97,24.9833,24.97,24.9833,252,0
+SIO.US,D,20231214,000000,25.24,25.24,25.24,25.24,180,0
+SIO.US,D,20231215,000000,25.2035,25.2035,25.2035,25.2035,87,0
+SIO.US,D,20231218,000000,25.185,25.19,25.185,25.1899,890,0
+SIO.US,D,20231219,000000,25.2496,25.2496,25.2298,25.2298,185,0
+SIO.US,D,20231220,000000,25.2748,25.2748,25.2748,25.2748,102,0
+SIO.US,D,20231221,000000,25.2999,25.2999,25.2999,25.2999,1,0
+SIO.US,D,20231222,000000,25.2882,25.2882,25.2882,25.2882,102,0
+SIO.US,D,20231226,000000,25.3159,25.3159,25.3159,25.3159,29,0
+SIO.US,D,20231227,000000,25.2664,25.2664,25.2664,25.2664,1,0
+SIO.US,D,20231228,000000,25.2642,25.2642,25.2642,25.2642,40,0
+SIO.US,D,20231229,000000,25.227,25.227,25.227,25.227,35,0
+SIO.US,D,20240102,000000,25.1589,25.1589,25.1589,25.1589,66,0
+SIO.US,D,20240103,000000,25.115,25.115,25.115,25.115,2,0
+SIO.US,D,20240104,000000,25.0376,25.0376,25.0376,25.0376,1,0
+SIO.US,D,20240105,000000,25.08,25.08,25.005,25.005,25005,0
+SIO.US,D,20240108,000000,25.1,25.11,25.0811,25.0811,518,0
+SIO.US,D,20240109,000000,25.1,25.1,25.0905,25.0905,475,0
+SIO.US,D,20240110,000000,25.11,25.11,25.11,25.11,2,0
+SIO.US,D,20240111,000000,25.15,25.15,25.15,25.15,132,0
+SIO.US,D,20240112,000000,25.27,25.27,25.27,25.27,116,0
+SIO.US,D,20240116,000000,25.18,25.18,25.18,25.18,222,0
+SIO.US,D,20240117,000000,25.13,25.13,25.13,25.13,158,0
+SIO.US,D,20240118,000000,25.1338,25.1338,25.1338,25.1338,1,0
+SIO.US,D,20240119,000000,25.1601,25.1601,25.1601,25.1601,1,0
+SIO.US,D,20240122,000000,25.205,25.205,25.205,25.205,68,0
+SIO.US,D,20240123,000000,25.1844,25.1844,25.1844,25.1844,2,0
+SIO.US,D,20240124,000000,25.145,25.145,25.145,25.145,97,0
+SIO.US,D,20240125,000000,25.245,25.245,25.245,25.245,177,0
+SIO.US,D,20240126,000000,25.2476,25.2476,25.2476,25.2476,84,0
+SIO.US,D,20240129,000000,25.3162,25.3162,25.3162,25.3162,34,0
+SIO.US,D,20240130,000000,25.2409,25.2409,25.2409,25.2409,17,0
+SIO.US,D,20240131,000000,25.2929,25.2929,25.2929,25.2929,12,0
+SIO.US,D,20240201,000000,25.4473,25.4473,25.4473,25.4473,6,0
+SIO.US,D,20240202,000000,25.3372,25.3372,25.3372,25.3372,11,0
+SIO.US,D,20240205,000000,25.19,25.19,25.19,25.19,6,0
+SIO.US,D,20240206,000000,25.2492,25.2492,25.2492,25.2492,8,0
+SIO.US,D,20240207,000000,25.23,25.23,25.23,25.23,8,0
+SIO.US,D,20240208,000000,25.204,25.204,25.204,25.204,7,0
+SIO.US,D,20240209,000000,25.201,25.201,25.201,25.201,8,0
+SIO.US,D,20240212,000000,25.2248,25.2248,25.2248,25.2248,2,0
+SIO.US,D,20240213,000000,25.0751,25.0751,25.0751,25.0751,2,0
+SIO.US,D,20240214,000000,25.1297,25.1297,25.1297,25.1297,5,0
+SIO.US,D,20240215,000000,25.2122,25.2122,25.2122,25.2122,1,0
+SIO.US,D,20240216,000000,25.161,25.161,25.161,25.161,1,0
+SIO.US,D,20240220,000000,25.1804,25.1804,25.1804,25.1804,1,0
+SIO.US,D,20240221,000000,25.145,25.18,25.145,25.1713,11001,0
+SIO.US,D,20240222,000000,25.1837,25.1837,25.1837,25.1837,56,0
+SIO.US,D,20240223,000000,25.2397,25.2397,25.2397,25.2397,1,0
+SIO.US,D,20240226,000000,25.2276,25.2276,25.2276,25.2276,1,0
+SIO.US,D,20240227,000000,25.1848,25.1848,25.1848,25.1848,1,0
+SIO.US,D,20240228,000000,25.08,25.1177,25.08,25.1177,806,0
+SIO.US,D,20240229,000000,25.17,25.17,25.17,25.17,351,0
+SIO.US,D,20240301,000000,25.14,25.28,25.14,25.28,10035,0
+SIO.US,D,20240304,000000,25.2647,25.2647,25.2647,25.2647,78,0
+SIO.US,D,20240305,000000,25.3347,25.3347,25.3347,25.3347,15,0
+SIO.US,D,20240306,000000,25.3947,25.3947,25.3947,25.3947,34,0
+SIO.US,D,20240307,000000,25.46,25.46,25.4389,25.4389,1384,0
+SIO.US,D,20240308,000000,25.49,25.49,25.487,25.487,148,0
+SIO.US,D,20240311,000000,25.49,25.49,25.485,25.485,148,0
+SIO.US,D,20240312,000000,25.43,25.43,25.4268,25.4268,148,0
+SIO.US,D,20240313,000000,25.41,25.41,25.4058,25.4058,148,0
+SIO.US,D,20240314,000000,25.31,25.31,25.28,25.28,810,0
+SIO.US,D,20240315,000000,25.26,25.2694,25.26,25.2694,200,0
+SIO.US,D,20240318,000000,25.245,25.245,25.245,25.245,168,0
+SIO.US,D,20240319,000000,25.295,25.295,25.295,25.295,84,0
+SIO.US,D,20240320,000000,25.37,25.37,25.355,25.3554,301,0
+SIO.US,D,20240321,000000,25.44,25.44,25.44,25.44,80,0
+SIO.US,D,20240322,000000,25.485,25.485,25.485,25.485,2,0
+SIO.US,D,20240325,000000,25.455,25.455,25.455,25.455,16,0
+SIO.US,D,20240326,000000,25.4629,25.4629,25.4629,25.4629,23,0
+SIO.US,D,20240327,000000,25.535,25.535,25.535,25.535,13,0
+SIO.US,D,20240328,000000,25.4407,25.4407,25.4407,25.4407,92,0
+SIO.US,D,20240401,000000,25.2948,25.2948,25.2948,25.2948,89,0
+SIO.US,D,20240402,000000,25.23,25.245,25.23,25.245,405,0
+SIO.US,D,20240403,000000,25.265,25.265,25.265,25.265,26,0
+SIO.US,D,20240404,000000,25.31,25.35,25.31,25.3255,1816,0
+SIO.US,D,20240405,000000,25.2544,25.2544,25.2544,25.2544,63,0
+SIO.US,D,20240408,000000,25.215,25.215,25.215,25.215,1,0
+SIO.US,D,20240409,000000,25.27,25.27,25.27,25.27,1,0
+SIO.US,D,20240410,000000,25.075,25.075,25.075,25.075,2,0
+SIO.US,D,20240411,000000,24.96,24.975,24.95,24.9676,549,0
+SIO.US,D,20240412,000000,25.002,25.002,25.002,25.002,18,0
+SIO.US,D,20240415,000000,24.915,24.915,24.915,24.915,1,0
+SIO.US,D,20240416,000000,24.84,24.84,24.835,24.835,1061,0
+SIO.US,D,20240417,000000,24.91,24.91,24.905,24.905,115,0
+SIO.US,D,20240418,000000,24.86,24.865,24.86,24.865,403,0
+SIO.US,D,20240419,000000,24.87,24.87,24.87,24.87,190,0
+SIO.US,D,20240422,000000,24.9495,24.9495,24.93,24.93,4029,0
+SIO.US,D,20240423,000000,24.9747,24.9747,24.9747,24.9747,115,0
+SIO.US,D,20240424,000000,24.95,24.955,24.95,24.955,531,0
+SIO.US,D,20240425,000000,24.89,24.89,24.885,24.885,640,0
+SIO.US,D,20240426,000000,24.9129,24.9129,24.9129,24.9129,137,0
+SIO.US,D,20240429,000000,24.83,24.91,24.83,24.85,4084,0
+SIO.US,D,20240430,000000,24.82,24.8499,24.8186,24.8186,363,0
+SIO.US,D,20240501,000000,24.8578,24.8578,24.8578,24.8578,121,0
+SIO.US,D,20240502,000000,24.9673,24.9673,24.9673,24.9673,5,0
+SIO.US,D,20240503,000000,25.0847,25.0847,25.0847,25.0847,1,0
+SIO.US,D,20240506,000000,25.13,25.145,25.13,25.145,640,0
+SIO.US,D,20240507,000000,25.1838,25.1838,25.1838,25.1838,84,0
+SIO.US,D,20240508,000000,25.1433,25.1433,25.1433,25.1433,73,0
+SIO.US,D,20240509,000000,25.215,25.215,25.215,25.215,1,0
+SIO.US,D,20240510,000000,25.25,25.25,25.18,25.18,1413,0
+SIO.US,D,20240513,000000,25.165,25.165,25.165,25.165,14,0
+SIO.US,D,20240514,000000,25.215,25.215,25.215,25.215,73,0
+SIO.US,D,20240515,000000,25.3579,25.3579,25.3579,25.3579,6,0
+SIO.US,D,20240516,000000,25.367,25.367,25.367,25.367,72,0
+SIO.US,D,20240517,000000,25.315,25.315,25.315,25.315,87,0
+SIO.US,D,20240520,000000,25.295,25.32,25.295,25.295,1117,0
+SIO.US,D,20240521,000000,25.3129,25.3129,25.3129,25.3129,84,0
+SIO.US,D,20240522,000000,25.3038,25.3038,25.3038,25.3038,1,0
+SIO.US,D,20240523,000000,25.2184,25.2184,25.2184,25.2184,112,0
+SIO.US,D,20240524,000000,25.24,25.24,25.2252,25.2252,171,0
+SIO.US,D,20240528,000000,25.14,25.145,25.14,25.145,900,0
+SIO.US,D,20240529,000000,25.0647,25.0647,25.0647,25.0647,80,0
+SIO.US,D,20240530,000000,25.01,25.04,25.01,25.015,795,0
+SIO.US,D,20240531,000000,25.12,25.22,25.12,25.1491,4830,0
+SIO.US,D,20240603,000000,25.1241,25.1241,25.1241,25.1241,3,0
+SIO.US,D,20240604,000000,25.24,25.2698,25.24,25.2698,109,0
+SIO.US,D,20240605,000000,25.33,25.33,25.33,25.33,1,0
+SIO.US,D,20240606,000000,25.36,25.36,25.34,25.34,102,0
+SIO.US,D,20240607,000000,25.2193,25.2193,25.2193,25.2193,83,0
+SIO.US,D,20240610,000000,25.145,25.145,25.145,25.145,83,0
+SIO.US,D,20240611,000000,25.21,25.21,25.2099,25.2099,319,0
+SIO.US,D,20240612,000000,25.3124,25.3124,25.3124,25.3124,1,0
+SIO.US,D,20240613,000000,25.4395,25.4395,25.4116,25.4116,1044,0
+SIO.US,D,20240614,000000,25.4495,25.4495,25.434,25.434,1084,0
+SIO.US,D,20240617,000000,25.38,25.38,25.38,25.38,91,0
+SIO.US,D,20240618,000000,25.44,25.44,25.4347,25.4347,128,0
+SIO.US,D,20240620,000000,25.425,25.425,25.425,25.425,1012,0
+SIO.US,D,20240621,000000,25.42,25.42,25.4199,25.4199,362,0
+SIO.US,D,20240624,000000,25.435,25.435,25.435,25.435,122,0
+SIO.US,D,20240625,000000,25.45,25.45,25.44,25.44,141,0
+SIO.US,D,20240626,000000,25.365,25.365,25.365,25.365,2,0
+SIO.US,D,20240627,000000,25.285,25.285,25.285,25.285,36,0
+SIO.US,D,20240628,000000,25.29,25.29,25.2307,25.2307,270,0
+SIO.US,D,20240701,000000,25.15,25.15,25.15,25.15,88,0
+SIO.US,D,20240702,000000,25.205,25.205,25.205,25.205,147,0
+SIO.US,D,20240703,000000,25.305,25.305,25.305,25.305,1,0
+SIO.US,D,20240705,000000,25.405,25.405,25.405,25.405,5,0
+SIO.US,D,20240708,000000,25.445,25.445,25.445,25.445,1,0
+SIO.US,D,20240709,000000,25.45,25.45,25.4169,25.4169,393,0
+SIO.US,D,20240710,000000,25.4468,25.4468,25.4468,25.4468,1,0
+SIO.US,D,20240711,000000,25.5555,25.5555,25.5555,25.5555,1,0
+SIO.US,D,20240712,000000,25.64,25.64,25.64,25.64,1,0
+SIO.US,D,20240715,000000,25.6124,25.6124,25.6124,25.6124,64,0
+SIO.US,D,20240716,000000,25.67,25.7,25.67,25.7,728,0
+SIO.US,D,20240717,000000,25.705,25.705,25.705,25.705,144,0
+SIO.US,D,20240718,000000,25.669,25.669,25.669,25.669,85,0
+SIO.US,D,20240719,000000,25.6051,25.6051,25.6051,25.6051,1,0
+SIO.US,D,20240722,000000,25.62,25.62,25.61,25.615,898,0
+SIO.US,D,20240723,000000,25.6105,25.6198,25.6105,25.6198,190,0
+SIO.US,D,20240724,000000,25.6695,25.6695,25.5956,25.5956,580,0
+SIO.US,D,20240725,000000,25.665,25.665,25.665,25.665,639,0
+SIO.US,D,20240726,000000,25.76,25.76,25.72,25.7268,977,0
+SIO.US,D,20240729,000000,25.765,25.765,25.765,25.765,11,0
+SIO.US,D,20240730,000000,25.66,25.71,25.66,25.6824,2844,0
+SIO.US,D,20240731,000000,25.7935,25.7935,25.7935,25.7935,34,0
+SIO.US,D,20240801,000000,25.8568,25.8568,25.8568,25.8568,88,0
+SIO.US,D,20240802,000000,26.04,26.06,26.04,26.0522,1446,0
+SIO.US,D,20240805,000000,26.0444,26.0444,26.0295,26.0295,507,0
+SIO.US,D,20240806,000000,25.93,25.9794,25.93,25.9423,3357,0
+SIO.US,D,20240807,000000,25.86,25.9,25.86,25.875,463,0
+SIO.US,D,20240808,000000,25.85,25.8602,25.85,25.8602,483,0
+SIO.US,D,20240809,000000,25.9426,25.9426,25.9426,25.9426,157,0
+SIO.US,D,20240812,000000,25.96,25.976,25.96,25.976,2572,0
+SIO.US,D,20240813,000000,26.0562,26.0562,26.0562,26.0562,9,0
+SIO.US,D,20240814,000000,26.11,26.11,26.1098,26.1098,110,0
+SIO.US,D,20240815,000000,25.98,26.06,25.98,26.01,389540,0
+SIO.US,D,20240816,000000,26.15,26.15,26.06,26.0796,1202,0
+SIO.US,D,20240819,000000,26.04,26.13,26.04,26.11,3065,0
+SIO.US,D,20240820,000000,26.15,26.16,26.15,26.16,463759,0
+SIO.US,D,20240821,000000,26.33,26.33,26.19,26.2142,35942,0
+SIO.US,D,20240822,000000,26.175,26.175,26.13,26.1651,538,0
+SIO.US,D,20240823,000000,26.31,26.31,26.2396,26.25,2708,0
+SIO.US,D,20240826,000000,26.26,26.26,26.23,26.2322,960,0
+SIO.US,D,20240827,000000,26.25,26.2599,26.23,26.2435,1156,0
+SIO.US,D,20240828,000000,26.24,26.24,26.24,26.24,1,0
+SIO.US,D,20240829,000000,26.17,26.17,26.1679,26.1679,1055,0
+SIO.US,D,20240830,000000,26.1336,26.1336,26.1336,26.1336,38,0
+SIO.US,D,20240903,000000,26.16,26.16,26.154,26.154,806,0
+SIO.US,D,20240904,000000,26.27,26.27,26.24,26.2631,2207,0
+SIO.US,D,20240905,000000,26.34,26.34,26.3325,26.3325,459,0
+SIO.US,D,20240906,000000,26.31,26.385,26.31,26.36,4024,0
+SIO.US,D,20240909,000000,26.35,26.3706,26.35,26.3706,495185,0
+SIO.US,D,20240910,000000,26.405,26.405,26.405,26.405,114,0
+SIO.US,D,20240911,000000,26.4294,26.4294,26.415,26.415,522,0
+SIO.US,D,20240912,000000,26.4145,26.4145,26.4145,26.4145,50,0
+SIO.US,D,20240913,000000,26.4648,26.4648,26.4638,26.4638,463,0
+SIO.US,D,20240916,000000,26.47,26.5202,26.47,26.5202,341,0
+SIO.US,D,20240917,000000,26.515,26.515,26.515,26.515,8,0
+SIO.US,D,20240918,000000,26.58,26.58,26.475,26.475,4889,0
+SIO.US,D,20240919,000000,26.48,26.55,26.48,26.52,1241,0
+SIO.US,D,20240920,000000,26.5,26.55,26.5,26.5382,2652,0
+SIO.US,D,20240923,000000,26.53,26.53,26.46,26.52,1041,0
+SIO.US,D,20240924,000000,26.47,26.54,26.47,26.538,1334,0
+SIO.US,D,20240925,000000,26.47,26.49,26.4645,26.4645,513,0
+SIO.US,D,20240926,000000,26.46,26.4705,26.46,26.4705,397,0
+SIO.US,D,20240927,000000,26.43,26.43,26.4223,26.4223,18989,0
+SIO.US,D,20241001,000000,26.43,26.43,26.43,26.43,6,0
+SIO.US,D,20241002,000000,26.4137,26.4137,26.4137,26.4137,1,0
+SIO.US,D,20241003,000000,26.355,26.355,26.355,26.355,2,0
+SIO.US,D,20241004,000000,26.265,26.265,26.265,26.265,33,0
+SIO.US,D,20241007,000000,26.2,26.2,26.1704,26.1704,192,0
+SIO.US,D,20241008,000000,26.1608,26.1608,26.1608,26.1608,97,0
+SIO.US,D,20241009,000000,26.16,26.17,26.1432,26.1432,1437,0
+SIO.US,D,20241010,000000,26.1094,26.13,26.1094,26.13,136,0
+SIO.US,D,20241011,000000,26.1692,26.1692,26.1547,26.1547,957,0
+SIO.US,D,20241014,000000,26.135,26.1599,26.135,26.155,977,0
+SIO.US,D,20241015,000000,26.18,26.2019,26.18,26.2019,927,0
+SIO.US,D,20241016,000000,26.255,26.255,26.24,26.2499,2941,0
+SIO.US,D,20241017,000000,26.17,26.21,26.17,26.1969,5082,0
+SIO.US,D,20241018,000000,26.18,26.2,26.17,26.1802,18338,0
+SIO.US,D,20241021,000000,26.09,26.09,26.06,26.07,35508,0
+SIO.US,D,20241022,000000,26.03,26.065,26.01,26.04,3356,0
+SIO.US,D,20241023,000000,25.99,26,25.99,25.9914,2545,0
+SIO.US,D,20241024,000000,26.0363,26.06,26.0302,26.0302,1923,0
+SIO.US,D,20241025,000000,26.04,26.04,26,26,2355,0
+SIO.US,D,20241028,000000,25.96,25.9799,25.96,25.9799,2306,0
+SIO.US,D,20241029,000000,25.9796,26.03,25.975,25.975,6286,0
+SIO.US,D,20241030,000000,25.89,25.89,25.86,25.86,7789,0
+SIO.US,D,20241031,000000,25.86,25.86,25.8305,25.8305,754,0
+SIO.US,D,20241101,000000,25.78,25.78,25.78,25.78,1503,0
+SIO.US,D,20241104,000000,25.85,25.8596,25.84,25.85,2235,0
+SIO.US,D,20241105,000000,25.8,25.949,25.8,25.8887,6353,0
+SIO.US,D,20241106,000000,25.78,25.79,25.7699,25.7699,3213,0
+SIO.US,D,20241107,000000,25.87,25.8982,25.87,25.8982,1240,0
+SIO.US,D,20241108,000000,25.97,25.97,25.9633,25.9633,1287,0
+SIO.US,D,20241111,000000,26.0399,26.0399,25.91,25.91,2301,0
+SIO.US,D,20241112,000000,25.8187,25.8187,25.79,25.79,5372,0
+SIO.US,D,20241113,000000,25.7925,25.81,25.76,25.7658,8908,0
+SIO.US,D,20241114,000000,25.82,25.82,25.777,25.777,4176,0
+SIO.US,D,20241115,000000,25.71,25.8,25.71,25.7793,3401,0
+SIO.US,D,20241118,000000,25.79,25.82,25.79,25.82,54872,0
+SIO.US,D,20241119,000000,25.86,25.89,25.83,25.85,51791,0
+SIO.US,D,20241120,000000,25.8465,25.8465,25.8254,25.8254,184158,0
+SIO.US,D,20241121,000000,25.83,25.8499,25.83,25.835,72303,0
+SIO.US,D,20241122,000000,25.8137,25.89,25.79,25.7951,413963,0
+SIO.US,D,20241125,000000,25.9,25.96,25.84,25.95,29502,0
+SIO.US,D,20241126,000000,25.9,26.02,25.9,25.9358,87671,0
+SIO.US,D,20241127,000000,25.95,25.95,25.91,25.9208,134529,0
+SIO.US,D,20241129,000000,25.99,26.0069,25.99,26.0069,2945,0
+SIO.US,D,20241202,000000,26.09,26.09,26.02,26.03,1883,0
+SIO.US,D,20241203,000000,26.01,26.02,25.98,25.98,4776,0
+SIO.US,D,20241204,000000,26.014,26.05,26.014,26.05,2939,0
+SIO.US,D,20241205,000000,26.07,26.19,26.0501,26.075,13789,0
+SIO.US,D,20241206,000000,26.095,26.105,26.095,26.105,107,0
+SIO.US,D,20241209,000000,26.07,26.16,26.07,26.09,20650,0
+SIO.US,D,20241210,000000,26.045,26.07,26.04,26.0448,9188,0
+SIO.US,D,20241211,000000,25.87,25.87,25.8591,25.8591,324,0
+SIO.US,D,20241212,000000,25.84,25.85,25.79,25.8052,10991,0
+SIO.US,D,20241213,000000,25.69,25.69,25.66,25.6809,914,0
+SIO.US,D,20241216,000000,25.68,25.89,25.675,25.89,11058,0
+SIO.US,D,20241217,000000,25.69,25.71,25.69,25.71,4501,0
+SIO.US,D,20241218,000000,25.67,25.6778,25.58,25.58,11439,0
+SIO.US,D,20241219,000000,25.45,25.46,25.4435,25.4435,733,0
+SIO.US,D,20241220,000000,25.4985,25.5899,25.488,25.488,15526,0
+SIO.US,D,20241223,000000,25.46,25.6,25.46,25.55,235856,0
+SIO.US,D,20241224,000000,25.43,25.4638,25.43,25.4638,2145,0
+SIO.US,D,20241226,000000,25.45,25.5,25.43,25.4897,8093,0
+SIO.US,D,20241227,000000,25.48,25.48,25.45,25.45,9642,0
+SIO.US,D,20241230,000000,25.39,25.46,25.39,25.4,19851,0
+SIO.US,D,20241231,000000,25.485,25.485,25.39,25.4057,11170,0
+SIO.US,D,20250102,000000,25.45,25.45,25.391,25.426,5272,0
+SIO.US,D,20250103,000000,25.445,25.5,25.42,25.5,37802,0
+SIO.US,D,20250106,000000,25.4,25.48,25.39,25.4,60283,0
+SIO.US,D,20250107,000000,25.39,25.4,25.3,25.3268,49979,0
+SIO.US,D,20250108,000000,25.315,25.34,25.315,25.34,1932,0
+SIO.US,D,20250110,000000,25.25,25.32,25.2002,25.2195,12567,0
+SIO.US,D,20250113,000000,25.19,25.19,25.15,25.1631,3018,0
+SIO.US,D,20250114,000000,25.18,25.22,25.1688,25.1719,3602,0
+SIO.US,D,20250115,000000,25.36,25.44,25.325,25.44,5819,0
+SIO.US,D,20250116,000000,25.3537,25.417,25.3537,25.417,929,0
+SIO.US,D,20250117,000000,25.49,25.56,25.459,25.459,4454,0
+SIO.US,D,20250121,000000,25.498,25.65,25.49,25.65,7564,0
+SIO.US,D,20250122,000000,25.5,25.5099,25.49,25.49,42415,0
+SIO.US,D,20250123,000000,25.46,25.64,25.46,25.475,26908,0
+SIO.US,D,20250124,000000,25.46,25.58,25.4554,25.4983,11677,0
+SIO.US,D,20250127,000000,25.56,25.62,25.56,25.6,35996,0
+SIO.US,D,20250128,000000,25.57,25.605,25.57,25.605,2861,0
+SIO.US,D,20250129,000000,25.605,25.605,25.47,25.5748,3267,0
+SIO.US,D,20250130,000000,25.52,25.55,25.51,25.5251,5454,0
+SIO.US,D,20250131,000000,25.5555,25.5555,25.485,25.49,11493,0
+SIO.US,D,20250203,000000,25.48,25.53,25.47,25.48,11776,0
+SIO.US,D,20250204,000000,25.49,25.64,25.4805,25.64,7510,0
+SIO.US,D,20250205,000000,25.69,25.74,25.665,25.665,5321,0
+SIO.US,D,20250206,000000,25.6899,25.6899,25.6793,25.6793,617,0
+SIO.US,D,20250207,000000,25.61,25.61,25.5999,25.61,9283,0
+SIO.US,D,20250210,000000,25.5915,25.68,25.5915,25.68,6189,0
+SIO.US,D,20250211,000000,25.5623,25.6,25.5623,25.58,23022,0
+SIO.US,D,20250212,000000,25.45,25.53,25.42,25.45,2890,0
+SIO.US,D,20250213,000000,25.5433,25.57,25.5433,25.565,3379,0
+SIO.US,D,20250214,000000,25.7082,25.7082,25.665,25.665,2351,0
+SIO.US,D,20250218,000000,25.6201,25.65,25.6052,25.6052,6872,0
+SIO.US,D,20250219,000000,25.58,25.64,25.58,25.62,5000,0
+SIO.US,D,20250221,000000,25.73,25.79,25.5122,25.7313,5080,0
+SIO.US,D,20250224,000000,25.76,25.7859,25.76,25.7859,809,0
+SIO.US,D,20250225,000000,25.89,25.89,25.88,25.8851,6510,0
+SIO.US,D,20250226,000000,25.91,25.92,25.8996,25.9054,4323,0
+SIO.US,D,20250227,000000,25.83,25.9,25.815,25.9,3585,0
+SIO.US,D,20250228,000000,25.86,25.9037,25.85,25.9037,10246,0
+SIO.US,D,20250303,000000,25.9215,25.96,25.915,25.925,3472,0
+SIO.US,D,20250304,000000,25.95,26,25.901,25.901,11014,0
+SIO.US,D,20250305,000000,25.855,25.86,25.75,25.8403,15513,0
+SIO.US,D,20250306,000000,25.77,25.8004,25.77,25.7931,1358,0
+SIO.US,D,20250307,000000,25.84,25.86,25.78,25.78,599,0
+SIO.US,D,20250310,000000,25.8238,25.83,25.815,25.8191,1421,0
+SIO.US,D,20250311,000000,25.82,25.82,25.7794,25.7794,877,0
+SIO.US,D,20250312,000000,25.7101,25.8,25.7101,25.715,3565,0
+SIO.US,D,20250313,000000,25.6699,25.755,25.6,25.7353,3895,0
+SIO.US,D,20250314,000000,25.735,25.77,25.72,25.725,23987,0
+SIO.US,D,20250317,000000,25.73,25.765,25.72,25.735,1506,0
+SIO.US,D,20250318,000000,25.71,25.83,25.71,25.769,5436,0
+SIO.US,D,20250319,000000,25.744,25.84,25.6,25.815,17771,0
+SIO.US,D,20250320,000000,25.84,25.84,25.835,25.835,425,0
+SIO.US,D,20250321,000000,25.85,25.85,25.8147,25.8254,1593,0
+SIO.US,D,20250324,000000,25.8,25.87,25.76,25.8,3938,0
+SIO.US,D,20250325,000000,25.79,25.82,25.7762,25.7844,1798,0
+SIO.US,D,20250326,000000,25.755,25.771,25.6218,25.745,8808,0
+SIO.US,D,20250327,000000,25.7103,25.73,25.71,25.7152,851,0
+SIO.US,D,20250328,000000,25.7,25.73,25.6701,25.7,2354,0
+SIO.US,D,20250331,000000,25.79,25.79,25.74,25.781,6578,0
+SIO.US,D,20250401,000000,25.835,25.91,25.82,25.825,1619,0
+SIO.US,D,20250402,000000,25.82,25.8257,25.8001,25.8257,407,0
+SIO.US,D,20250403,000000,25.91,26.17,25.8627,25.8908,167986,0
+SIO.US,D,20250404,000000,25.91,25.93,25.8458,25.8458,2280,0
+SIO.US,D,20250407,000000,25.681,25.685,25.61,25.6324,5387,0
+SIO.US,D,20250408,000000,25.57,25.62,25.445,25.445,2807,0
+SIO.US,D,20250409,000000,25.23,25.5543,25.17,25.5543,3148,0
+SIO.US,D,20250410,000000,25.43,25.43,25.3051,25.3051,619,0
+SIO.US,D,20250411,000000,25.2,25.35,25.2,25.3225,2105,0
+SIO.US,D,20250414,000000,25.3601,25.49,25.3601,25.4258,5935,0
+SIO.US,D,20250415,000000,25.5,25.57,25.495,25.5,3496,0
+SIO.US,D,20250416,000000,25.541,25.6199,25.52,25.5537,5640,0
+SIO.US,D,20250417,000000,25.56,25.65,25.56,25.575,17317,0
+SIO.US,D,20250421,000000,25.5,25.76,25.41,25.63,16362,0
+SIO.US,D,20250422,000000,25.4906,25.5099,25.4906,25.4911,932,0
+SIO.US,D,20250423,000000,25.7032,25.7032,25.5717,25.5717,2245,0
+SIO.US,D,20250424,000000,25.695,25.74,25.63,25.7,1008,0
+SIO.US,D,20250428,000000,25.84,25.9,25.84,25.865,3599,0
+SIO.US,D,20250429,000000,25.75,25.795,25.75,25.79,2419,0
+SIO.US,D,20250430,000000,25.76,25.83,25.76,25.8269,7964,0
+SIO.US,D,20250501,000000,25.742,25.81,25.715,25.7166,1651,0
+SIO.US,D,20250502,000000,25.66,25.74,25.66,25.7,9019,0
+SIO.US,D,20250505,000000,25.6,25.63,25.6,25.6122,824,0
+SIO.US,D,20250506,000000,25.6099,25.645,25.605,25.645,3330,0
+SIO.US,D,20250507,000000,25.7,25.7054,25.7,25.705,4483,0
+SIO.US,D,20250508,000000,25.7,25.73,25.6398,25.6398,2118,0
+SIO.US,D,20250509,000000,25.6305,25.65,25.625,25.625,594,0
+SIO.US,D,20250512,000000,25.68,25.74,25.67,25.74,617,0
+SIO.US,D,20250513,000000,25.6462,25.69,25.6399,25.645,15145,0
+SIO.US,D,20250514,000000,25.63,25.63,25.595,25.595,490,0
+SIO.US,D,20250515,000000,25.6598,25.68,25.6598,25.68,1384,0
+SIO.US,D,20250516,000000,25.74,25.8,25.73,25.745,1400,0
+SIO.US,D,20250519,000000,25.7,25.745,25.6992,25.745,5408,0
+SIO.US,D,20250520,000000,25.7,25.74,25.63,25.695,6616,0
+SIO.US,D,20250521,000000,25.65,25.69,25.56,25.5682,13153,0
+SIO.US,D,20250522,000000,25.55,25.68,25.5315,25.6259,3731,0
+SIO.US,D,20250523,000000,25.615,25.68,25.555,25.64,3589,0
+SIO.US,D,20250527,000000,25.72,25.79,25.72,25.765,9973,0
+SIO.US,D,20250528,000000,25.7103,25.7301,25.7103,25.7301,344,0
+SIO.US,D,20250529,000000,25.68,25.73,25.55,25.7015,7067,0
+SIO.US,D,20250530,000000,25.73,25.83,25.73,25.7844,11478,0
+SIO.US,D,20250602,000000,25.705,25.705,25.68,25.6951,3408,0
+SIO.US,D,20250603,000000,25.74,25.8,25.72,25.74,25228,0
+SIO.US,D,20250604,000000,25.86,25.86,25.8338,25.84,933,0
+SIO.US,D,20250605,000000,25.86,26.4,25.83,25.83,134214,0
+SIO.US,D,20250606,000000,25.7694,25.78,25.73,25.73,17228,0
+SIO.US,D,20250609,000000,25.76,25.79,25.69,25.765,9231,0
+SIO.US,D,20250610,000000,25.83,25.83,25.8,25.81,5105,0
+SIO.US,D,20250611,000000,25.8538,25.91,25.84,25.84,37239,0
+SIO.US,D,20250612,000000,25.94,26.01,25.91,25.93,12602,0
+SIO.US,D,20250613,000000,25.9,25.91,25.86,25.9007,7449,0
+SIO.US,D,20250616,000000,25.87,25.93,25.87,25.9,15514,0
+SIO.US,D,20250617,000000,25.85,25.9699,25.85,25.895,3929,0
+SIO.US,D,20250618,000000,25.95,25.95,25.9227,25.925,5530,0
+SIO.US,D,20250620,000000,25.89,25.96,25.89,25.945,2832,0
+SIO.US,D,20250623,000000,26.03,26.1,25.95,26.1,8484,0
+SIO.US,D,20250624,000000,25.99,26.085,25.97,26.085,14941,0
+SIO.US,D,20250625,000000,26.0699,26.095,26.0699,26.095,169,0
+SIO.US,D,20250626,000000,26.115,26.17,26.1,26.1587,5213,0
+SIO.US,D,20250627,000000,26.0724,26.0724,26.0394,26.0408,328,0
+SIO.US,D,20250630,000000,26.09,26.19,26.05,26.1361,22664,0
+SIO.US,D,20250701,000000,26.13,26.14,26.1001,26.105,1465,0
+SIO.US,D,20250702,000000,26.061,26.1,26.061,26.095,1923,0
+SIO.US,D,20250703,000000,26.0594,26.0594,25.88,26.055,5804,0
+SIO.US,D,20250707,000000,26.0197,26.04,25.98,25.98,12471,0
+SIO.US,D,20250708,000000,25.97,26.01,25.945,25.9514,1779,0
+SIO.US,D,20250709,000000,26,26.05,25.9999,26,54138,0
+SIO.US,D,20250710,000000,25.9901,26.05,25.9901,26.05,1357,0
+SIO.US,D,20250711,000000,25.972,25.99,25.93,25.93,4887,0
+SIO.US,D,20250714,000000,25.97,26.13,25.8701,26.1,34559,0
+SIO.US,D,20250715,000000,25.93,25.93,25.765,25.865,55419,0
+SIO.US,D,20250716,000000,25.928,25.98,25.85,25.94,11790,0
+SIO.US,D,20250717,000000,25.92,25.935,25.87,25.935,13555,0
+SIO.US,D,20250718,000000,25.98,25.98,25.91,25.9645,3518,0
+SIO.US,D,20250721,000000,26.065,26.14,26.0456,26.0456,19453,0
+SIO.US,D,20250722,000000,26.094,26.1199,26.094,26.0971,1670,0
+SIO.US,D,20250723,000000,26.005,26.07,26.005,26.015,823,0
+SIO.US,D,20250724,000000,25.96,25.96,25.84,25.925,17535,0
+SIO.US,D,20250725,000000,25.9899,26.05,25.97,26.05,1463,0
+SIO.US,D,20250728,000000,26.03,26.2,26.029,26.2,8373,0
+SIO.US,D,20250729,000000,26.08,26.1051,26.08,26.1051,4109,0
+SIO.US,D,20250730,000000,25.97,25.9967,25.945,25.945,6950,0
+SIO.US,D,20250731,000000,26.01,26.07,26.01,26.0155,10943,0
+SIO.US,D,20250801,000000,26.0894,26.19,26.0894,26.135,6040,0
+SIO.US,D,20250804,000000,26.17,26.25,26.1,26.2,6646,0
+SIO.US,D,20250805,000000,26.16,26.23,26.16,26.21,22137,0
+SIO.US,D,20250806,000000,26.191,26.2099,26.16,26.185,10759,0
+SIO.US,D,20250807,000000,26.22,26.22,26.164,26.175,4795,0
+SIO.US,D,20250808,000000,26.1205,26.21,26.12,26.12,2764,0
+SIO.US,D,20250811,000000,26.16,26.23,26.16,26.23,655,0
+SIO.US,D,20250812,000000,26.14,26.21,26.1192,26.15,25605,0
+SIO.US,D,20250813,000000,26.25,26.28,26.2228,26.235,1918,0
+SIO.US,D,20250814,000000,26.19,26.25,26.16,26.18,1930,0
+SIO.US,D,20250815,000000,26.1643,26.22,26.09,26.21,19447,0
+SIO.US,D,20250818,000000,26.12,26.28,26.05,26.28,5347,0
+SIO.US,D,20250819,000000,26.14,26.16,26.12,26.145,2708,0
+SIO.US,D,20250820,000000,26.17,26.25,26.16,26.185,9940,0
+SIO.US,D,20250821,000000,26.13,26.21,26.1,26.125,5456,0
+SIO.US,D,20250822,000000,26.245,26.26,26.21,26.235,2278,0
+SIO.US,D,20250825,000000,26.215,26.24,26.16,26.2014,7307,0
+SIO.US,D,20250826,000000,26.2094,26.289,26.2,26.24,5930,0
+SIO.US,D,20250827,000000,26.23,26.27,26.19,26.25,7281,0
+SIO.US,D,20250828,000000,26.13,26.17,26.125,26.155,10611,0
+SIO.US,D,20250829,000000,26.16,26.22,26.1528,26.195,12022,0
+SIO.US,D,20250902,000000,26.1,26.1,26,26.074,2640,0
+SIO.US,D,20250903,000000,26.12,26.37,26.12,26.31,4592,0
+SIO.US,D,20250904,000000,26.22,26.255,26.21,26.255,2615,0
+SIO.US,D,20250905,000000,26.36,26.405,26.345,26.345,7518,0
+SIO.US,D,20250908,000000,26.43,26.49,26.42,26.49,2703,0
+SIO.US,D,20250909,000000,26.41,26.49,26.3655,26.395,9679,0
+SIO.US,D,20250910,000000,26.43,26.505,26.43,26.4601,13240,0
+SIO.US,D,20250911,000000,26.5,26.5095,26.48,26.5,4426,0
+SIO.US,D,20250912,000000,26.47,26.5,26.46,26.47,15009,0
+SIO.US,D,20250915,000000,26.5,26.57,26.4854,26.51,5379,0
+SIO.US,D,20250916,000000,26.51,26.58,26.499,26.558,12041,0
+SIO.US,D,20250917,000000,26.54,26.62,26.5,26.5,20897,0
+SIO.US,D,20250918,000000,26.44,26.52,26.41,26.4412,3992,0
+SIO.US,D,20250919,000000,26.44,26.44,26.38,26.415,68910,0
+SIO.US,D,20250922,000000,26.4,26.45,26.39,26.4,2753,0
+SIO.US,D,20250923,000000,26.43,26.5,26.419,26.425,8000,0
+SIO.US,D,20250924,000000,26.42,26.42,26.3965,26.41,1074,0
+SIO.US,D,20250925,000000,26.3241,26.36,26.3241,26.355,3120,0
+SIO.US,D,20250926,000000,26.37,26.41,26.34,26.365,4362,0
+SIO.US,D,20250929,000000,26.3,26.54,26.26,26.45,3805,0
+SIO.US,D,20250930,000000,26.33,26.42,26.32,26.33,18815,0
+SIO.US,D,20251001,000000,26.33,26.35,26.3146,26.33,6064,0
+SIO.US,D,20251002,000000,26.34,26.4,26.33,26.355,2301,0
+SIO.US,D,20251003,000000,26.32,26.37,26.32,26.3502,1008,0
+SIO.US,D,20251006,000000,26.3248,26.41,26.3,26.315,12208,0
+SIO.US,D,20251007,000000,26.34,26.39,26.31,26.35,3803,0
+SIO.US,D,20251008,000000,26.409,26.409,26.33,26.345,3033,0
+SIO.US,D,20251009,000000,26.305,26.32,26.2904,26.305,7802,0
+SIO.US,D,20251010,000000,26.38,26.45,26.29,26.37,44333,0
+SIO.US,D,20251013,000000,26.39,26.5,26.38,26.5,1830,0
+SIO.US,D,20251014,000000,26.42,26.56,26.3901,26.455,8214,0
+SIO.US,D,20251015,000000,26.51,26.56,26.46,26.46,22046,0
+SIO.US,D,20251016,000000,26.47,26.52,26.45,26.505,11542,0
+SIO.US,D,20251017,000000,26.52,26.58,26.509,26.515,2191,0
+SIO.US,D,20251020,000000,26.54,26.58,26.525,26.53,3552,0
+SIO.US,D,20251021,000000,26.5795,26.65,26.5704,26.6,6679,0
+SIO.US,D,20251022,000000,26.57,26.64,26.559,26.59,2621,0
+SIO.US,D,20251023,000000,26.57,26.65,26.55,26.6,16993,0
+SIO.US,D,20251024,000000,26.54,26.64,26.54,26.575,9295,0
+SIO.US,D,20251027,000000,26.6,27.38,26.565,26.78,6070,0
+SIO.US,D,20251028,000000,26.62,26.76,26.605,26.635,10896,0
+SIO.US,D,20251029,000000,26.62,26.7,26.55,26.55,9532,0
+SIO.US,D,20251030,000000,26.36,26.45,26.36,26.38,94083,0
+SIO.US,D,20251031,000000,26.39,26.445,26.39,26.415,16560,0
+SIO.US,D,20251103,000000,26.34,26.4,26.325,26.325,1249,0
+SIO.US,D,20251104,000000,26.36,26.405,26.3404,26.3552,4318,0
+SIO.US,D,20251105,000000,26.33,26.3675,26.3126,26.315,3584,0
+SIO.US,D,20251106,000000,26.3598,26.43,26.3598,26.39,65428,0
+SIO.US,D,20251107,000000,26.37,26.445,26.34,26.39,11023,0
+SIO.US,D,20251110,000000,26.41,26.42,26.3799,26.39,17656,0
+SIO.US,D,20251111,000000,26.42,26.46,26.42,26.44,222177,0
+SIO.US,D,20251112,000000,26.45,26.64,26.43,26.5,18488,0
+SIO.US,D,20251113,000000,26.43,26.45,26.41,26.42,36562,0
+SIO.US,D,20251114,000000,26.42,26.42,26.3754,26.385,5869,0
+SIO.US,D,20251117,000000,26.39,26.3996,26.3509,26.3701,3112,0
+SIO.US,D,20251118,000000,26.3992,26.41,26.3733,26.3899,14116,0
+SIO.US,D,20251119,000000,26.392,26.41,26.3,26.395,11966,0
+SIO.US,D,20251120,000000,26.4201,26.44,26.39,26.41,18603,0
+SIO.US,D,20251121,000000,26.4552,26.49,26.44,26.4645,4082,0
+SIO.US,D,20251124,000000,26.5099,26.53,26.5,26.52,4319,0
+SIO.US,D,20251125,000000,26.5435,26.58,26.52,26.57,6156,0
+SIO.US,D,20251126,000000,26.46,26.5199,26.46,26.51,5597,0
+SIO.US,D,20251128,000000,26.51,26.53,26.5,26.5196,9217,0
+SIO.US,D,20251201,000000,26.4064,26.425,26.39,26.4,5053,0
+SIO.US,D,20251202,000000,26.39,26.42,26.38,26.405,2469,0
+SIO.US,D,20251203,000000,26.44,26.49,26.425,26.45,9523,0
+SIO.US,D,20251204,000000,26.44,26.44,26.415,26.4209,1615,0
+SIO.US,D,20251205,000000,26.44,26.44,26.39,26.405,10194,0
+SIO.US,D,20251208,000000,26.32,26.34,26.2901,26.335,6610,0
+SIO.US,D,20251209,000000,26.35,26.35,26.31,26.32,12580,0
+SIO.US,D,20251210,000000,26.37,26.425,26.3695,26.425,7825,0
+SIO.US,D,20251211,000000,25.9998,26.05,25.995,25.995,16080,0
+SIO.US,D,20251212,000000,25.95,26.03,25.92,25.97,47364,0
+SIO.US,D,20251215,000000,25.97,25.98,25.8807,25.93,109341,0
+SIO.US,D,20251216,000000,25.95,26.015,25.95,26.01,35138,0
+SIO.US,D,20251217,000000,25.9899,26.02,25.98,25.98,9898,0
+SIO.US,D,20251218,000000,26.05,26.05,26.02,26.02,5251,0
+SIO.US,D,20251219,000000,26.03,26.055,26,26.0198,4984,0
+SIO.US,D,20251222,000000,26.01,26.0199,25.975,26.0095,7305,0
+SIO.US,D,20251223,000000,25.98,26.04,25.973423,26.0236,14185,0
+SIO.US,D,20251224,000000,26.02,26.1,26.0199,26.09,6179,0
+SIO.US,D,20251226,000000,26.09,26.61,26.0764,26.35,7811,0
+SIO.US,D,20251229,000000,26.1,26.12,26.08,26.1,6055,0
+SIO.US,D,20251230,000000,25.96,26.01,25.9597,25.965,2961,0
+SIO.US,D,20251231,000000,25.959,25.995,25.95,25.95,22228,0
+SIO.US,D,20260102,000000,25.95,25.98,25.925,25.94,9699,0
+SIO.US,D,20260105,000000,25.95,26.13,25.9101,26.03,19673,0
+SIO.US,D,20260106,000000,25.96,26.03,25.9448,26.03,15577,0
+SIO.US,D,20260107,000000,25.9802,26.04,25.980027,25.99,8153,0
+SIO.US,D,20260108,000000,25.97,25.98,25.94,25.975,10993,0
+SIO.US,D,20260109,000000,25.98,26.02,25.94,25.9962,4945,0
+SIO.US,D,20260112,000000,25.99,26.15,25.99,26.15,5036,0
+SIO.US,D,20260113,000000,26.03,26.17,26.0169,26.03,9605,0
+SIO.US,D,20260114,000000,26.0398,26.12,26.03,26.065,7204,0
+SIO.US,D,20260115,000000,26.09,26.09,26.04,26.07,5719,0
+SIO.US,D,20260116,000000,26.06,26.089,26.025,26.035,11793,0
+SIO.US,D,20260120,000000,25.94,26.06,25.94,25.96,18132,0
+SIO.US,D,20260121,000000,25.96,26.01,25.91,25.995,35343,0
+SIO.US,D,20260122,000000,26.01,26.04,26,26.03,23859,0
+SIO.US,D,20260123,000000,26.035,26.05,25.9401,26.025,22990,0
+SIO.US,D,20260126,000000,26.09,26.12,26.0792,26.095,1932,0
+SIO.US,D,20260127,000000,26.0794,26.11,26.075,26.075,9658,0
+SIO.US,D,20260128,000000,26.06,26.11,26.0407,26.07,32209,0
+SIO.US,D,20260129,000000,25.95,26.04,25.945,25.995,88397,0
+SIO.US,D,20260130,000000,26,26.1,25.993,26.03,42024,0
+SIO.US,D,20260202,000000,25.99,26.02,25.98,25.98,19626,0
+SIO.US,D,20260203,000000,25.98,26.01,25.9601,26.0039,15653,0
+SIO.US,D,20260204,000000,25.99,26,25.98,25.99,5226,0
+SIO.US,D,20260205,000000,26.0596,26.1,26.04,26.07,27647,0
+SIO.US,D,20260206,000000,26.09,26.09,26.05,26.09,1489,0
+SIO.US,D,20260209,000000,26.08,26.12,26.08,26.1,9789,0
+SIO.US,D,20260210,000000,26.18,26.19,26.1,26.165,61560,0
+SIO.US,D,20260211,000000,26.15,26.17,26.07,26.07,65219,0
+SIO.US,D,20260212,000000,26.145,26.195,26.12,26.13,37523,0
+SIO.US,D,20260213,000000,26.23,26.25,26.19,26.2155,34712,0
+SIO.US,D,20260217,000000,26.25,26.31,26.18,26.22,18556,0
+SIO.US,D,20260218,000000,26.25,26.3,26.235,26.235,8010,0
diff --git a/daily/us/nyse etfs/2/sixh.us.txt b/daily/us/nyse etfs/2/sixh.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4359376a880a8234185af5e7999b5057880533b1
--- /dev/null
+++ b/daily/us/nyse etfs/2/sixh.us.txt	
@@ -0,0 +1,1444 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SIXH.US,D,20200514,000000,24.7068,24.7068,24.7068,24.7068,654533.92458107,0
+SIXH.US,D,20200515,000000,24.674,24.7525,24.674,24.7525,582680.13408585,0
+SIXH.US,D,20200518,000000,25.0492,25.0492,25.0124,25.0124,526196.46067499,0
+SIXH.US,D,20200519,000000,25.0104,25.0104,24.9009,24.9009,1356.1868015626,0
+SIXH.US,D,20200520,000000,24.9716,24.9716,24.8223,24.9019,86811.02404224,0
+SIXH.US,D,20200521,000000,24.872,24.872,24.872,24.872,338779.48136158,0
+SIXH.US,D,20200522,000000,24.8321,24.8621,24.8263,24.8263,772924.0094434,0
+SIXH.US,D,20200526,000000,24.872,25.0204,24.872,25.0204,294561.76413374,0
+SIXH.US,D,20200527,000000,25.088,25.1269,25.0581,25.1199,2598.8557449202,0
+SIXH.US,D,20200528,000000,25.1368,25.1368,25.1368,25.1368,4.0183312638889,0
+SIXH.US,D,20200529,000000,25.0681,25.1557,25.0681,25.1428,182240.36406271,0
+SIXH.US,D,20200601,000000,25.0492,25.2155,25.0393,25.1577,10533.050825469,0
+SIXH.US,D,20200602,000000,25.1905,25.1905,25.1905,25.1905,38.174147006944,0
+SIXH.US,D,20200603,000000,25.2652,25.3389,25.2652,25.3389,2362.7787831667,0
+SIXH.US,D,20200604,000000,25.4146,25.4464,25.3846,25.4464,15146.095116414,0
+SIXH.US,D,20200605,000000,25.5539,25.5777,25.524,25.5777,52566.80501138,0
+SIXH.US,D,20200608,000000,25.5937,25.6136,25.534,25.534,18907.253179414,0
+SIXH.US,D,20200609,000000,25.4842,25.4842,25.4603,25.4603,373.70480754167,0
+SIXH.US,D,20200610,000000,25.2542,25.2542,25.2542,25.2542,55.252054878472,0
+SIXH.US,D,20200611,000000,24.5326,24.5326,24.5326,24.5326,3.0137484479167,0
+SIXH.US,D,20200612,000000,24.8979,24.8979,24.8979,24.8979,83835.44974133,0
+SIXH.US,D,20200615,000000,24.7824,24.9795,24.7824,24.9795,875.99621552778,0
+SIXH.US,D,20200616,000000,25.1955,25.1955,25.1865,25.1865,197.90281474653,0
+SIXH.US,D,20200617,000000,25.2552,25.2552,25.1577,25.1577,3797.323044375,0
+SIXH.US,D,20200618,000000,25.1338,25.1338,25.1338,25.1338,50.229140798611,0
+SIXH.US,D,20200619,000000,25.304,25.304,25.304,25.304,5.0229140798611,0
+SIXH.US,D,20200622,000000,25.2005,25.2552,25.1557,25.2245,1264.769765309,0
+SIXH.US,D,20200623,000000,25.1318,25.1318,25.1318,25.1318,10.045828159722,0
+SIXH.US,D,20200624,000000,25.0472,25.0472,25.0472,25.0472,2.0091656319444,0
+SIXH.US,D,20200625,000000,25.1269,25.1269,24.9516,24.9516,14509.189611087,0
+SIXH.US,D,20200626,000000,25.1169,25.1169,24.9426,24.9426,6978.8368225591,0
+SIXH.US,D,20200629,000000,25.1269,25.1269,25.1219,25.1219,5632.6958491563,0
+SIXH.US,D,20200630,000000,25.2324,25.2324,25.2324,25.2324,1.0045828159722,0
+SIXH.US,D,20200701,000000,25.1438,25.1438,25.1438,25.1438,494680.68857231,0
+SIXH.US,D,20200702,000000,25.6525,25.6525,25.1825,25.1825,2159.8530543403,0
+SIXH.US,D,20200706,000000,25.2752,25.2752,25.2364,25.2364,9852.9482590557,0
+SIXH.US,D,20200707,000000,25.2155,25.2155,25.1418,25.1418,304.38859323958,0
+SIXH.US,D,20200708,000000,25.2255,25.2453,25.2255,25.2294,4270.481550698,0
+SIXH.US,D,20200709,000000,25.0781,25.0781,24.9556,24.9556,4295.5961210973,0
+SIXH.US,D,20200710,000000,25.2552,25.313,25.2552,25.313,2021.2206257361,0
+SIXH.US,D,20200713,000000,25.315,25.315,25.0681,25.1209,15882.454320521,0
+SIXH.US,D,20200714,000000,25.2155,25.4026,25.1955,25.4026,2892.1939271841,0
+SIXH.US,D,20200715,000000,25.4166,25.4166,25.4166,25.4166,103.47203004514,0
+SIXH.US,D,20200716,000000,25.5639,25.5639,25.5559,25.5559,4496.5126842917,0
+SIXH.US,D,20200717,000000,25.4743,25.4921,25.4444,25.4921,2203.0501154271,0
+SIXH.US,D,20200720,000000,25.4504,25.4504,25.4504,25.4504,2.0091656319444,0
+SIXH.US,D,20200721,000000,25.5131,25.5131,25.5131,25.5131,5.0229140798611,0
+SIXH.US,D,20200722,000000,25.4544,25.5101,25.4544,25.5101,4913.4145529202,0
+SIXH.US,D,20200723,000000,25.5131,25.5131,25.5131,25.5131,11.050410975694,0
+SIXH.US,D,20200724,000000,25.4743,25.4743,25.4494,25.4494,1456.6450831598,0
+SIXH.US,D,20200727,000000,25.4743,25.5041,25.4743,25.4871,18074.454024973,0
+SIXH.US,D,20200728,000000,25.549,25.5499,25.549,25.5499,1961.9502395938,0
+SIXH.US,D,20200729,000000,25.4941,25.53,25.4842,25.53,1333.0813967951,0
+SIXH.US,D,20200730,000000,25.4901,25.4901,25.4245,25.4245,1486.7825676389,0
+SIXH.US,D,20200731,000000,25.3289,25.3289,25.3289,25.3289,2.0091656319444,0
+SIXH.US,D,20200803,000000,25.3727,25.3727,25.3727,25.3727,2.0091656319444,0
+SIXH.US,D,20200804,000000,25.3647,25.4116,25.3647,25.4116,14543.345426831,0
+SIXH.US,D,20200805,000000,25.3677,25.3677,25.3677,25.3677,1.0045828159722,0
+SIXH.US,D,20200806,000000,25.3588,25.3588,25.3588,25.3588,2.0091656319444,0
+SIXH.US,D,20200807,000000,25.4842,25.5718,25.4842,25.5718,568.59387384029,0
+SIXH.US,D,20200810,000000,25.6555,25.6555,25.6555,25.6555,53.242889246528,0
+SIXH.US,D,20200811,000000,25.5837,25.5837,25.5817,25.5817,15136.049288254,0
+SIXH.US,D,20200812,000000,25.739,25.739,25.6822,25.7231,35548.167525994,0
+SIXH.US,D,20200813,000000,25.6345,25.6345,25.6345,25.6345,42.192478270833,0
+SIXH.US,D,20200814,000000,25.7291,25.7291,25.6822,25.7042,2529.5395306181,0
+SIXH.US,D,20200817,000000,25.7788,25.7788,25.74,25.74,1671.6258057778,0
+SIXH.US,D,20200818,000000,25.7738,25.7738,25.7738,25.7738,14.064159423611,0
+SIXH.US,D,20200819,000000,25.8087,25.8087,25.8087,25.8087,1.0045828159722,0
+SIXH.US,D,20200820,000000,25.759,25.759,25.759,25.759,19.087073503472,0
+SIXH.US,D,20200821,000000,25.7221,25.7221,25.7221,25.7221,1.0045828159722,0
+SIXH.US,D,20200824,000000,25.7192,25.759,25.7192,25.759,19541.144936292,0
+SIXH.US,D,20200825,000000,25.5639,25.5639,25.3946,25.4086,2460.223316316,0
+SIXH.US,D,20200826,000000,25.7987,25.7987,25.6166,25.6166,2135.7430667569,0
+SIXH.US,D,20200827,000000,25.6235,25.6694,25.6235,25.6694,110.50410975694,0
+SIXH.US,D,20200828,000000,25.5737,25.5997,25.5737,25.5997,14656.863285034,0
+SIXH.US,D,20200831,000000,25.544,25.5539,25.544,25.5519,1980.0327302813,0
+SIXH.US,D,20200901,000000,25.4056,25.4056,25.4056,25.4056,120.54993791667,0
+SIXH.US,D,20200902,000000,25.3776,25.3776,25.3776,25.3776,17.077907871528,0
+SIXH.US,D,20200903,000000,25.6235,25.6235,25.4891,25.4891,734.3500384757,0
+SIXH.US,D,20200904,000000,25.6335,25.6335,25.5629,25.5817,3366.357016323,0
+SIXH.US,D,20200908,000000,25.4941,25.4941,25.4076,25.4076,316.44358703126,0
+SIXH.US,D,20200909,000000,25.5837,25.7341,25.5837,25.7341,508.31890488195,0
+SIXH.US,D,20200910,000000,25.5737,25.5737,25.3916,25.3916,262.19611496875,0
+SIXH.US,D,20200911,000000,25.534,25.5639,25.4643,25.539,3500.9711136632,0
+SIXH.US,D,20200914,000000,25.77,25.77,25.77,25.77,1.0045828159722,0
+SIXH.US,D,20200915,000000,25.8197,25.8197,25.7719,25.7719,320.46191829515,0
+SIXH.US,D,20200916,000000,25.8197,25.8783,25.752,25.752,3348.2745256354,0
+SIXH.US,D,20200917,000000,25.75,25.7898,25.7052,25.7052,3624.5348000278,0
+SIXH.US,D,20200918,000000,25.6535,25.6535,25.6535,25.6535,40.183312638889,0
+SIXH.US,D,20200921,000000,25.2155,25.4206,25.2155,25.4206,329.50316363889,0
+SIXH.US,D,20200922,000000,25.6097,25.6097,25.6097,25.6097,192.87990066667,0
+SIXH.US,D,20200923,000000,25.74,25.74,25.2762,25.2762,4442.2652122292,0
+SIXH.US,D,20200924,000000,25.2841,25.2841,25.2841,25.2841,2.0091656319444,0
+SIXH.US,D,20200925,000000,25.524,25.524,25.524,25.524,1.0045828159722,0
+SIXH.US,D,20200928,000000,25.75,25.75,25.7321,25.7321,1481.7596535591,0
+SIXH.US,D,20200929,000000,25.7102,25.9481,25.6772,25.6772,1889.6202768438,0
+SIXH.US,D,20200930,000000,25.8296,26.0775,25.7748,25.8276,7917.1171726771,0
+SIXH.US,D,20201001,000000,25.7898,25.8386,25.75,25.7818,16263.191207774,0
+SIXH.US,D,20201002,000000,25.6832,25.8983,25.6832,25.7192,4142.8995330695,0
+SIXH.US,D,20201005,000000,25.9281,25.9681,25.9043,25.9301,6451.4308441737,0
+SIXH.US,D,20201006,000000,25.9681,26.0277,25.8386,25.8386,9025.1720186945,0
+SIXH.US,D,20201007,000000,26.0476,26.1173,26.0178,26.0566,17061.834546472,0
+SIXH.US,D,20201008,000000,26.2169,26.4428,26.1332,26.18,4752.6813023646,0
+SIXH.US,D,20201009,000000,26.2617,26.2766,26.2347,26.2347,4878.2541543612,0
+SIXH.US,D,20201012,000000,26.2567,26.2567,26.2099,26.2099,16352.599078396,0
+SIXH.US,D,20201013,000000,26.2258,26.2258,26.2258,26.2258,19.087073503472,0
+SIXH.US,D,20201014,000000,26.1572,26.172,26.1372,26.1372,684.12089767709,0
+SIXH.US,D,20201015,000000,26.1282,26.1282,26.1282,26.1282,54.2474720625,0
+SIXH.US,D,20201016,000000,26.2069,26.2467,26.182,26.182,1235.6368636458,0
+SIXH.US,D,20201019,000000,26.1572,26.1969,26.0845,26.0845,6020.4648161216,0
+SIXH.US,D,20201020,000000,26.0277,26.0576,25.9868,25.9868,1420.4801017848,0
+SIXH.US,D,20201021,000000,25.9681,25.9681,25.8943,25.8943,2123.6880729653,0
+SIXH.US,D,20201022,000000,25.9202,25.9202,25.9202,25.9202,5.0229140798611,0
+SIXH.US,D,20201023,000000,25.8983,25.9281,25.8586,25.8863,34722.400451264,0
+SIXH.US,D,20201026,000000,25.7012,25.74,25.3549,25.6932,31966.829787052,0
+SIXH.US,D,20201027,000000,25.537,25.537,25.537,25.537,40.183312638889,0
+SIXH.US,D,20201028,000000,25.3449,25.3449,25.1477,25.1477,42799.246291681,0
+SIXH.US,D,20201029,000000,25.3737,25.3737,25.3737,25.3737,1.0045828159722,0
+SIXH.US,D,20201030,000000,25.2951,25.3449,25.2951,25.315,9250.1985694723,0
+SIXH.US,D,20201102,000000,25.5737,25.5837,25.5041,25.543,6979.841405375,0
+SIXH.US,D,20201103,000000,25.8107,25.8107,25.7202,25.7202,22744.759536428,0
+SIXH.US,D,20201104,000000,25.9591,26.2477,25.9591,26.1232,2454.1958194202,0
+SIXH.US,D,20201105,000000,27.933,27.933,26.1681,26.2337,14945.17855322,0
+SIXH.US,D,20201106,000000,26.2477,26.2477,26.188,26.188,1288.8797528924,0
+SIXH.US,D,20201109,000000,26.1482,26.1482,25.8306,25.8306,94177.629831764,0
+SIXH.US,D,20201110,000000,26.0387,26.0387,26.0207,26.0207,19031.821448594,0
+SIXH.US,D,20201111,000000,26.0586,26.1173,26.0586,26.1173,831.794571625,0
+SIXH.US,D,20201112,000000,25.8993,26.0098,25.8993,26.0098,340.55357461459,0
+SIXH.US,D,20201113,000000,26.188,26.1979,26.1582,26.1582,71635.796024163,0
+SIXH.US,D,20201116,000000,26.1622,26.1622,26.1622,26.1622,5.0229140798611,0
+SIXH.US,D,20201117,000000,26.1282,26.1402,26.1282,26.1402,96994.480047751,0
+SIXH.US,D,20201118,000000,26.2377,26.2377,26.1402,26.1402,23797.562327566,0
+SIXH.US,D,20201119,000000,26.188,26.2079,26.188,26.2079,331.51232927083,0
+SIXH.US,D,20201120,000000,26.3173,26.3173,26.2806,26.2806,2460.223316316,0
+SIXH.US,D,20201123,000000,26.3661,26.3861,26.3373,26.3791,2362.7787831667,0
+SIXH.US,D,20201124,000000,26.3761,26.3771,26.3373,26.3771,4083.6291469271,0
+SIXH.US,D,20201125,000000,26.3961,26.406,26.3373,26.3911,6046.5839693369,0
+SIXH.US,D,20201127,000000,26.3961,26.3961,26.3642,26.3642,684.12089767709,0
+SIXH.US,D,20201130,000000,26.2876,26.3493,26.2876,26.3493,12690.894714177,0
+SIXH.US,D,20201201,000000,26.4348,26.4348,26.2974,26.3582,1683.6807995695,0
+SIXH.US,D,20201202,000000,26.3801,26.3961,26.3661,26.3831,811.70291530556,0
+SIXH.US,D,20201203,000000,26.6339,26.6339,26.2577,26.3473,6867.3281299862,0
+SIXH.US,D,20201204,000000,26.3761,26.3961,26.3323,26.3523,2566.7090948091,0
+SIXH.US,D,20201207,000000,26.406,26.406,26.3761,26.3871,348.59023714236,0
+SIXH.US,D,20201208,000000,26.4647,26.4647,26.4298,26.4608,1584.2271007882,0
+SIXH.US,D,20201209,000000,26.6449,26.6449,26.6449,26.6449,559.55262849653,0
+SIXH.US,D,20201210,000000,26.6042,26.6539,26.5742,26.5952,3373.3890960348,0
+SIXH.US,D,20201211,000000,26.5742,26.6139,26.5444,26.5453,47719.692924313,0
+SIXH.US,D,20201214,000000,26.5344,26.5642,26.5135,26.5264,3189.5504407118,0
+SIXH.US,D,20201215,000000,26.4348,26.4348,26.4238,26.4238,4029.3816748646,0
+SIXH.US,D,20201216,000000,26.4846,26.4846,26.4348,26.4348,494.25474545834,0
+SIXH.US,D,20201217,000000,26.4348,26.4498,26.406,26.4498,2097.5689197501,0
+SIXH.US,D,20201218,000000,26.4348,26.7723,26.406,26.5055,28380.469134032,0
+SIXH.US,D,20201221,000000,26.3173,26.4548,26.3173,26.402,3148.3625452569,0
+SIXH.US,D,20201222,000000,26.3074,26.3661,26.2974,26.3144,19776.21731523,0
+SIXH.US,D,20201223,000000,26.4208,26.4448,26.402,26.402,5278.0781151181,0
+SIXH.US,D,20201224,000000,26.4258,26.4258,26.3661,26.3991,2455.2004022361,0
+SIXH.US,D,20201228,000000,26.3661,26.3811,26.3573,26.3811,7549.4398620313,0
+SIXH.US,D,20201229,000000,26.3821,26.4548,26.2477,26.3981,11011.232245872,0
+SIXH.US,D,20201230,000000,27.0112,27.0112,26.3363,26.3453,1390.3426173056,0
+SIXH.US,D,20201231,000000,26.3273,26.404,26.3273,26.404,113.51785820486,0
+SIXH.US,D,20210104,000000,27.3388,27.3388,26.2876,26.4707,5028.941576757,0
+SIXH.US,D,20210105,000000,26.4946,26.5304,26.4747,26.5304,945.31242982986,0
+SIXH.US,D,20210106,000000,26.6987,26.7623,26.6439,26.6539,2663.1490451424,0
+SIXH.US,D,20210107,000000,26.6737,26.7037,26.6449,26.6449,4354.8665072396,0
+SIXH.US,D,20210108,000000,26.6419,26.6419,26.6419,26.6419,3.0137484479167,0
+SIXH.US,D,20210111,000000,27.5329,27.5329,26.7753,26.7753,2076.4726806146,0
+SIXH.US,D,20210112,000000,26.8022,26.82,26.8022,26.82,17798.19375058,0
+SIXH.US,D,20210113,000000,26.8718,26.8838,26.8718,26.8838,12466.872746216,0
+SIXH.US,D,20210114,000000,26.9714,26.9913,26.9714,26.9813,49309.947521997,0
+SIXH.US,D,20210115,000000,27.0162,27.0301,26.9714,26.9863,31640.340371862,0
+SIXH.US,D,20210119,000000,27.0999,27.1197,27.0351,27.0371,9883.0857435348,0
+SIXH.US,D,20210120,000000,26.9863,26.9863,26.9863,26.9863,14.064159423611,0
+SIXH.US,D,20210121,000000,26.9813,27.0003,26.9813,27.0003,980.4728283889,0
+SIXH.US,D,20210122,000000,26.9714,26.9714,26.9405,26.9405,17553.075543483,0
+SIXH.US,D,20210125,000000,26.9415,26.9415,26.9415,26.9415,238.08612738542,0
+SIXH.US,D,20210126,000000,26.9255,26.9255,26.9255,26.9255,13.059576607639,0
+SIXH.US,D,20210127,000000,26.8121,26.8121,26.4896,26.4896,5071.1340550278,0
+SIXH.US,D,20210128,000000,26.6907,26.6907,26.6907,26.6907,3.0137484479167,0
+SIXH.US,D,20210129,000000,26.6439,26.6439,26.4647,26.5633,726.31337594793,0
+SIXH.US,D,20210201,000000,26.6239,26.6638,26.6239,26.6429,39477.090919262,0
+SIXH.US,D,20210202,000000,26.7843,26.7843,26.7843,26.7843,24.109987583333,0
+SIXH.US,D,20210203,000000,26.7853,26.7853,26.7853,26.7853,83.380373725695,0
+SIXH.US,D,20210204,000000,26.9913,27.0192,26.9614,27.0192,30411.735587927,0
+SIXH.US,D,20210205,000000,27.1277,27.1277,27.1277,27.1277,61.279551774307,0
+SIXH.US,D,20210208,000000,27.2203,27.2203,27.2203,27.2203,7.0320797118057,0
+SIXH.US,D,20210209,000000,27.2103,27.2103,27.2054,27.2054,3486.9069542396,0
+SIXH.US,D,20210210,000000,27.1894,27.1894,27.1894,27.1894,2.0091656319444,0
+SIXH.US,D,20210211,000000,27.1307,27.1904,27.1307,27.1456,21534.237243181,0
+SIXH.US,D,20210212,000000,27.1904,27.1984,27.1904,27.1984,9271.2948086077,0
+SIXH.US,D,20210216,000000,27.1904,27.1954,27.1356,27.1704,2209.0776123229,0
+SIXH.US,D,20210217,000000,27.29,27.3487,27.29,27.3487,20179.055024435,0
+SIXH.US,D,20210218,000000,27.2929,27.2929,27.2929,27.2929,1.0045828159722,0
+SIXH.US,D,20210219,000000,27.2501,27.2501,27.1566,27.1566,53317.22837491,0
+SIXH.US,D,20210222,000000,27.1704,27.1904,27.1207,27.1754,3172.4725328404,0
+SIXH.US,D,20210223,000000,27.0212,27.1456,27.0212,27.1058,1760.0290935834,0
+SIXH.US,D,20210224,000000,27.1107,27.1556,27.1058,27.1556,4805.9241916112,0
+SIXH.US,D,20210225,000000,26.8688,26.8688,26.8688,26.8688,105.48119567709,0
+SIXH.US,D,20210226,000000,26.6827,26.6827,26.6827,26.6827,72.329962750001,0
+SIXH.US,D,20210301,000000,27.0013,27.0262,26.9226,26.9226,4026.3679264167,0
+SIXH.US,D,20210302,000000,26.9813,26.9813,26.7723,26.823,14830.656112198,0
+SIXH.US,D,20210303,000000,26.6817,26.7823,26.6817,26.6987,8649.4580455209,0
+SIXH.US,D,20210304,000000,26.2964,26.3403,26.2964,26.3403,10749.036130903,0
+SIXH.US,D,20210305,000000,26.7424,26.8002,26.7424,26.8002,203.93031164236,0
+SIXH.US,D,20210308,000000,26.8788,26.8788,26.8788,26.8788,5.0229140798611,0
+SIXH.US,D,20210309,000000,27.1704,27.1704,27.0222,27.0222,107835.93779772,0
+SIXH.US,D,20210310,000000,27.2004,27.2123,27.2004,27.2123,7370.6241207883,0
+SIXH.US,D,20210311,000000,27.3198,27.3695,27.262,27.262,1661.5799776181,0
+SIXH.US,D,20210312,000000,27.29,27.3685,27.29,27.3685,10984.10850984,0
+SIXH.US,D,20210315,000000,27.8852,27.8852,27.3795,27.482,34265.315269997,0
+SIXH.US,D,20210316,000000,27.5686,27.5686,27.5606,27.5606,13512.643457643,0
+SIXH.US,D,20210317,000000,27.5746,27.5746,27.5746,27.5746,4.0183312638889,0
+SIXH.US,D,20210318,000000,27.5866,27.5866,27.5866,27.5866,1.0045828159722,0
+SIXH.US,D,20210319,000000,27.719,27.719,27.719,27.719,6.0274968958334,0
+SIXH.US,D,20210322,000000,27.8365,27.937,27.8165,27.937,11440.189108291,0
+SIXH.US,D,20210323,000000,27.9748,28.0036,27.7697,27.7697,847.86789668057,0
+SIXH.US,D,20210324,000000,27.945,27.9649,27.7697,27.7697,15729.757732493,0
+SIXH.US,D,20210325,000000,27.7887,27.9847,27.7887,27.93,4189.1103426042,0
+SIXH.US,D,20210326,000000,28.2097,28.3402,28.2097,28.3402,596.7221926875,0
+SIXH.US,D,20210329,000000,28.3332,28.4765,28.3332,28.4736,34544.589292837,0
+SIXH.US,D,20210330,000000,28.4028,28.4028,28.3432,28.3432,4212.2157473716,0
+SIXH.US,D,20210331,000000,28.2745,28.3471,28.2745,28.3332,873.98704989584,0
+SIXH.US,D,20210401,000000,28.383,28.383,28.358,28.373,5054.0561471562,0
+SIXH.US,D,20210405,000000,28.5821,28.5821,28.5113,28.5333,3774.2176396077,0
+SIXH.US,D,20210406,000000,28.5173,28.5511,28.4447,28.4447,48516.327097379,0
+SIXH.US,D,20210407,000000,28.4626,28.4825,28.4626,28.4825,9482.2571999619,0
+SIXH.US,D,20210408,000000,28.4726,28.4924,28.4726,28.4875,59423.08273039,0
+SIXH.US,D,20210409,000000,28.5323,28.5531,28.5323,28.5531,3055.9409261875,0
+SIXH.US,D,20210412,000000,28.5821,28.6298,28.5821,28.6298,7809.6268113681,0
+SIXH.US,D,20210413,000000,28.5521,28.5721,28.5521,28.5601,1518.92921775,0
+SIXH.US,D,20210414,000000,28.5721,28.5921,28.5103,28.5521,25260.234907621,0
+SIXH.US,D,20210415,000000,28.6118,28.6348,28.6018,28.6288,17064.84829492,0
+SIXH.US,D,20210416,000000,28.7014,28.7164,28.6916,28.7164,1659.5708119862,0
+SIXH.US,D,20210419,000000,28.6517,28.6517,28.5921,28.5921,669.05215543751,0
+SIXH.US,D,20210420,000000,28.5821,28.7114,28.5821,28.6228,13669.358376934,0
+SIXH.US,D,20210421,000000,28.6916,28.6916,28.6457,28.6457,4489.4806045799,0
+SIXH.US,D,20210422,000000,28.363,28.5521,28.363,28.4586,1485.777984823,0
+SIXH.US,D,20210423,000000,28.4576,28.4825,28.4576,28.4726,13436.295163628,0
+SIXH.US,D,20210426,000000,28.4427,28.4626,28.373,28.4257,18445.145084066,0
+SIXH.US,D,20210427,000000,28.4177,28.4835,28.4078,28.4835,8837.3150321077,0
+SIXH.US,D,20210428,000000,28.4825,28.5422,28.383,28.4696,36794.854800616,0
+SIXH.US,D,20210429,000000,28.5183,28.7702,28.4924,28.5701,16334.516587708,0
+SIXH.US,D,20210430,000000,28.5422,28.5521,28.4924,28.4924,22226.394803385,0
+SIXH.US,D,20210503,000000,28.6616,28.8099,28.6616,28.7812,9838.884099632,0
+SIXH.US,D,20210504,000000,28.7602,28.8199,28.7353,28.8199,1690.7128792813,0
+SIXH.US,D,20210505,000000,28.9583,29.0081,28.9583,28.9663,17917.73910568,0
+SIXH.US,D,20210506,000000,29.1713,29.2211,29.1713,29.2211,2856.0289458091,0
+SIXH.US,D,20210507,000000,29.3365,29.5854,29.3365,29.3784,13812.009136802,0
+SIXH.US,D,20210510,000000,29.4858,29.5705,29.3933,29.3933,3484.8977886076,0
+SIXH.US,D,20210511,000000,29.0878,29.1156,29.0478,29.1156,3824.4467804063,0
+SIXH.US,D,20210512,000000,28.8986,28.9144,28.6916,28.6916,244.11362428125,0
+SIXH.US,D,20210513,000000,29.0878,29.1574,29.0878,29.1574,15921.633050343,0
+SIXH.US,D,20210514,000000,29.2469,29.4162,28.8099,29.1673,146228.07927573,0
+SIXH.US,D,20210517,000000,29.4162,29.4262,29.2769,29.3187,184350.99255906,0
+SIXH.US,D,20210518,000000,29.3464,29.3464,29.2599,29.2599,1712.8137012327,0
+SIXH.US,D,20210519,000000,29.0081,29.1743,28.9802,29.1743,1981.0373130972,0
+SIXH.US,D,20210520,000000,29.4162,29.4162,29.4162,29.4162,126.5774348125,0
+SIXH.US,D,20210521,000000,29.5158,29.5655,29.5158,29.5178,5236.8902196632,0
+SIXH.US,D,20210524,000000,29.6253,29.7198,29.6253,29.658,2957.4918102223,0
+SIXH.US,D,20210525,000000,29.675,29.675,29.5535,29.5535,4080.6153984792,0
+SIXH.US,D,20210526,000000,29.5555,29.5963,29.5555,29.5963,8694.6642722397,0
+SIXH.US,D,20210527,000000,29.667,29.667,29.6153,29.6273,18881.134026198,0
+SIXH.US,D,20210528,000000,29.675,29.6949,29.6153,29.6193,11963.576755413,0
+SIXH.US,D,20210601,000000,29.6551,29.675,29.6053,29.6053,1255.7285199653,0
+SIXH.US,D,20210602,000000,29.7149,29.7149,29.6053,29.6441,26441.624299206,0
+SIXH.US,D,20210603,000000,29.6333,29.7636,29.6333,29.7636,3150.3717108889,0
+SIXH.US,D,20210604,000000,29.8433,30.122,29.8433,29.8791,11410.051623812,0
+SIXH.US,D,20210607,000000,29.8681,30.3211,29.8681,29.9607,101846.6150489,0
+SIXH.US,D,20210608,000000,29.883,29.9229,29.882,29.882,13588.991751657,0
+SIXH.US,D,20210609,000000,30.2414,30.2414,29.8383,29.8383,6258.550943507,0
+SIXH.US,D,20210610,000000,29.9875,29.9875,29.9348,29.9348,12574.363107525,0
+SIXH.US,D,20210611,000000,29.9328,29.9328,29.903,29.905,7218.9321155764,0
+SIXH.US,D,20210614,000000,30.2514,30.2514,29.8034,29.882,14888.921915525,0
+SIXH.US,D,20210615,000000,29.8034,29.883,29.8034,29.8701,11667.224824701,0
+SIXH.US,D,20210616,000000,29.8084,29.8234,29.6829,29.6829,7696.1089531633,0
+SIXH.US,D,20210617,000000,29.6451,29.6451,29.5655,29.6163,40871.45186783,0
+SIXH.US,D,20210618,000000,29.3764,29.3764,29.3167,29.3167,717.27213060417,0
+SIXH.US,D,20210621,000000,29.675,29.675,29.5953,29.6213,11288.49710308,0
+SIXH.US,D,20210622,000000,29.6253,29.6869,29.6253,29.6869,6129.9643430625,0
+SIXH.US,D,20210623,000000,29.6451,29.6451,29.6033,29.6033,5002.8224235417,0
+SIXH.US,D,20210624,000000,29.7248,29.7536,29.7049,29.7347,37378.517416694,0
+SIXH.US,D,20210625,000000,29.7347,29.7686,29.7347,29.7686,2975.5743009097,0
+SIXH.US,D,20210628,000000,29.7736,29.8393,29.7536,29.7914,13304.694814736,0
+SIXH.US,D,20210629,000000,29.7049,29.7437,29.7049,29.7367,937.27576730209,0
+SIXH.US,D,20210630,000000,29.7536,29.8084,29.7536,29.8084,2509.4478742986,0
+SIXH.US,D,20210701,000000,29.8234,29.8631,29.8104,29.8104,21812.506683205,0
+SIXH.US,D,20210702,000000,29.893,29.893,29.8194,29.8234,1904.6890190833,0
+SIXH.US,D,20210706,000000,29.6899,29.7308,29.6451,29.7298,1040.7477973472,0
+SIXH.US,D,20210707,000000,29.7636,29.7786,29.7347,29.7786,6902.4885285452,0
+SIXH.US,D,20210708,000000,29.6541,29.7248,29.6481,29.6481,6570.9761992743,0
+SIXH.US,D,20210709,000000,30.0323,30.0323,29.9348,29.9348,557.54346286459,0
+SIXH.US,D,20210712,000000,30.0125,30.0353,29.9627,30.0015,18344.686802469,0
+SIXH.US,D,20210713,000000,29.9129,29.9716,29.9129,29.9328,11223.199220042,0
+SIXH.US,D,20210714,000000,30.2911,30.2911,29.9328,29.9915,4610.0305424966,0
+SIXH.US,D,20210715,000000,30.0025,30.0722,30.0025,30.0722,3786.2726333993,0
+SIXH.US,D,20210716,000000,29.9726,30.0215,29.9099,29.9308,4383.9994089028,0
+SIXH.US,D,20210719,000000,29.6541,29.7437,29.6451,29.7437,1995.1014725209,0
+SIXH.US,D,20210720,000000,29.9825,30.0513,29.9129,29.9538,6327.8671578091,0
+SIXH.US,D,20210721,000000,30.1319,30.1618,30.117,30.1529,4315.6877774167,0
+SIXH.US,D,20210722,000000,30.112,30.112,30.0921,30.0921,24779.039738771,0
+SIXH.US,D,20210723,000000,30.1717,30.2006,30.1519,30.1568,5394.6097217708,0
+SIXH.US,D,20210726,000000,30.122,30.1916,30.122,30.1539,3199.5962688716,0
+SIXH.US,D,20210727,000000,30.112,30.1687,30.097,30.1687,21699.993407817,0
+SIXH.US,D,20210728,000000,30.1519,30.1816,30.1419,30.1419,482.19975166667,0
+SIXH.US,D,20210729,000000,30.2116,30.2414,30.2116,30.2404,1177.3710603195,0
+SIXH.US,D,20210730,000000,30.1717,30.1717,30.112,30.124,11521.560316385,0
+SIXH.US,D,20210802,000000,30.2314,30.2514,30.1677,30.1677,1656.5570635382,0
+SIXH.US,D,20210803,000000,30.4305,30.4525,30.4256,30.4525,3611.4752234201,0
+SIXH.US,D,20210804,000000,30.331,30.331,30.2703,30.2703,4604.0030456007,0
+SIXH.US,D,20210805,000000,30.4505,30.4505,30.3509,30.3699,16875.986725517,0
+SIXH.US,D,20210806,000000,30.535,30.535,30.4952,30.5271,337.53982616666,0
+SIXH.US,D,20210809,000000,30.5997,30.6197,30.566,30.566,12244.859943885,0
+SIXH.US,D,20210810,000000,30.7889,30.8576,30.7889,30.8018,11160.915085452,0
+SIXH.US,D,20210811,000000,30.9382,30.9671,30.8984,30.9442,14139.503134809,0
+SIXH.US,D,20210812,000000,31.0776,31.0776,30.9282,30.9632,419.91561707639,0
+SIXH.US,D,20210813,000000,31.0179,31.0179,30.98,30.98,4947.5703686633,0
+SIXH.US,D,20210816,000000,30.8486,31.0706,30.8486,31.0706,3269.9170659896,0
+SIXH.US,D,20210817,000000,30.8686,30.9004,30.7391,30.9004,2138.7568152048,0
+SIXH.US,D,20210818,000000,30.9133,30.9482,30.6436,30.6436,4768.7546274202,0
+SIXH.US,D,20210819,000000,30.538,30.538,30.538,30.538,89.407870621529,0
+SIXH.US,D,20210820,000000,30.7889,30.7889,30.7789,30.7839,1066.8669505625,0
+SIXH.US,D,20210823,000000,30.9482,30.978,30.8974,30.8974,15374.135415638,0
+SIXH.US,D,20210824,000000,30.8536,30.8536,30.8536,30.8536,129.59118326041,0
+SIXH.US,D,20210825,000000,31.2468,31.2468,30.9183,30.994,983.48657683681,0
+SIXH.US,D,20210826,000000,30.9382,30.9382,30.8935,30.8935,382.74605288542,0
+SIXH.US,D,20210827,000000,31.0307,31.0307,31.0307,31.0307,42.192478270833,0
+SIXH.US,D,20210830,000000,30.9332,30.9332,30.8984,30.9173,640.92383659028,0
+SIXH.US,D,20210831,000000,30.8984,30.8984,30.7291,30.8686,2402.9620958055,0
+SIXH.US,D,20210901,000000,30.6893,30.6893,30.6893,30.6893,99.453698781251,0
+SIXH.US,D,20210902,000000,30.7591,30.7591,30.7431,30.7431,925.22077351042,0
+SIXH.US,D,20210903,000000,30.6396,30.7988,30.6396,30.7033,2451.1820709722,0
+SIXH.US,D,20210907,000000,30.6496,30.6496,30.6147,30.6147,526.40139556945,0
+SIXH.US,D,20210908,000000,30.5002,30.54,30.4405,30.5232,5307.2110167813,0
+SIXH.US,D,20210909,000000,30.4206,30.4475,30.3011,30.3549,11490.41824909,0
+SIXH.US,D,20210910,000000,30.4605,30.4902,30.3241,30.3241,4096.6887235348,0
+SIXH.US,D,20210913,000000,30.4206,30.4206,30.2514,30.3738,4589.9388861771,0
+SIXH.US,D,20210914,000000,30.2564,30.2564,30.1389,30.1389,1788.1574124306,0
+SIXH.US,D,20210915,000000,30.341,30.3748,30.331,30.3748,5334.3347528125,0
+SIXH.US,D,20210916,000000,30.2166,30.3191,30.2166,30.3191,1719.8457809445,0
+SIXH.US,D,20210917,000000,30.1618,30.1618,30.1409,30.1409,5202.7344039202,0
+SIXH.US,D,20210920,000000,29.4053,29.4292,29.3854,29.4292,869.96871863195,0
+SIXH.US,D,20210921,000000,29.883,29.883,29.7377,29.7377,883.02829523959,0
+SIXH.US,D,20210922,000000,29.7536,30.0722,29.7536,29.896,7175.7350544896,0
+SIXH.US,D,20210923,000000,30.2514,30.4106,30.2514,30.2664,3672.7547751945,0
+SIXH.US,D,20210924,000000,30.2574,30.2574,30.2574,30.2574,101.4628644132,0
+SIXH.US,D,20210927,000000,30.341,30.341,30.341,30.341,118.54077228473,0
+SIXH.US,D,20210928,000000,30.2414,30.2414,29.7636,29.9,28438.734937358,0
+SIXH.US,D,20210929,000000,30.122,30.1568,30.0652,30.0652,1353.1730531146,0
+SIXH.US,D,20210930,000000,30.0125,30.0225,29.5346,29.5346,2358.7604519028,0
+SIXH.US,D,20211001,000000,29.664,29.7666,29.664,29.7666,34252.25569339,0
+SIXH.US,D,20211004,000000,29.5844,29.6143,29.5445,29.5455,1366.2326297222,0
+SIXH.US,D,20211005,000000,30.0025,30.0025,29.884,29.884,2722.4194312848,0
+SIXH.US,D,20211006,000000,29.7039,29.9079,29.7039,29.9079,1052.8027911389,0
+SIXH.US,D,20211007,000000,30.2514,30.2514,30.0453,30.0453,14498.139200111,0
+SIXH.US,D,20211008,000000,30.1618,30.1618,30.105,30.105,3283.9812254132,0
+SIXH.US,D,20211011,000000,30.4405,30.4405,30.0195,30.0195,321.46650111111,0
+SIXH.US,D,20211012,000000,30.0423,30.0821,29.9677,29.9677,3578.323990493,0
+SIXH.US,D,20211013,000000,30.331,30.331,29.9835,29.9835,338.54440898264,0
+SIXH.US,D,20211014,000000,30.1717,30.2684,30.1717,30.2684,632.88717406251,0
+SIXH.US,D,20211015,000000,30.3509,30.4007,30.341,30.3659,4861.1762464896,0
+SIXH.US,D,20211018,000000,30.3758,30.4106,30.2961,30.2961,704.21255399653,0
+SIXH.US,D,20211019,000000,30.341,30.4106,30.3211,30.3807,1781.1253327188,0
+SIXH.US,D,20211020,000000,30.4902,30.5898,30.4156,30.536,4281.5319616737,0
+SIXH.US,D,20211021,000000,30.4605,30.4605,30.3559,30.3639,5959.1852643473,0
+SIXH.US,D,20211022,000000,30.4902,30.4902,30.4694,30.4694,292.33359944792,0
+SIXH.US,D,20211025,000000,30.4802,30.4802,30.3957,30.3957,13534.744279594,0
+SIXH.US,D,20211026,000000,30.3758,30.4007,30.3111,30.4007,2354.7421206389,0
+SIXH.US,D,20211027,000000,31.0677,31.0677,30.102,30.102,4608.0213768646,0
+SIXH.US,D,20211028,000000,30.1717,30.1717,30.112,30.1319,2088.5276744063,0
+SIXH.US,D,20211029,000000,30.1618,30.1618,30.0791,30.0791,124.56826918056,0
+SIXH.US,D,20211101,000000,29.9825,30.117,29.9825,30.117,470.144757875,0
+SIXH.US,D,20211102,000000,30.1519,30.2811,30.1519,30.2664,2613.9244871597,0
+SIXH.US,D,20211103,000000,30.7988,30.7988,30.4405,30.4455,4355.8710900556,0
+SIXH.US,D,20211104,000000,30.3509,30.3509,30.2016,30.2871,5543.2879785348,0
+SIXH.US,D,20211105,000000,30.3011,30.3211,30.2723,30.2723,626.85967716667,0
+SIXH.US,D,20211108,000000,30.1816,30.2116,30.1816,30.1966,1126.1373367048,0
+SIXH.US,D,20211109,000000,30.4007,30.4206,30.1319,30.1916,3709.9243393855,0
+SIXH.US,D,20211110,000000,30.4605,30.6396,30.3509,30.4146,5202.7344039202,0
+SIXH.US,D,20211111,000000,30.7591,30.7591,30.4106,30.4714,9791.6687072813,0
+SIXH.US,D,20211112,000000,30.4007,30.4007,30.331,30.3449,5701.0074806424,0
+SIXH.US,D,20211115,000000,30.4256,30.4505,30.3609,30.4037,3309.0957958125,0
+SIXH.US,D,20211116,000000,30.4505,30.5102,30.3111,30.4037,7345.5095503889,0
+SIXH.US,D,20211117,000000,30.2404,30.3807,30.2404,30.3807,1777.1070014549,0
+SIXH.US,D,20211118,000000,30.2414,30.2414,30.1856,30.1856,172.78824434723,0
+SIXH.US,D,20211119,000000,30.0025,30.0025,29.9845,29.9845,16730.322217201,0
+SIXH.US,D,20211122,000000,30.2861,30.2861,30.1946,30.1946,275.25569157639,0
+SIXH.US,D,20211123,000000,30.3509,30.3509,30.3101,30.3101,1996.1060553369,0
+SIXH.US,D,20211124,000000,30.2614,30.3111,30.2514,30.2801,1791.1711608785,0
+SIXH.US,D,20211126,000000,29.8234,29.9627,29.8234,29.9358,662.0200757257,0
+SIXH.US,D,20211129,000000,29.9328,30.0573,29.9328,29.9796,3112.1975638819,0
+SIXH.US,D,20211130,000000,29.6143,29.6342,29.4132,29.4132,40555.008280799,0
+SIXH.US,D,20211201,000000,29.9925,29.9925,29.3197,29.3197,1786.1482467986,0
+SIXH.US,D,20211202,000000,29.7437,29.8631,29.5415,29.5415,6607.1411806493,0
+SIXH.US,D,20211203,000000,29.5248,29.6103,29.5248,29.6103,15532.859500563,0
+SIXH.US,D,20211206,000000,29.8333,29.8433,29.8134,29.8134,23577.558690868,0
+SIXH.US,D,20211207,000000,30.0125,30.0125,29.9647,29.9647,5301.1835198854,0
+SIXH.US,D,20211208,000000,29.8731,29.9249,29.8731,29.9249,19170.453877198,0
+SIXH.US,D,20211209,000000,29.9925,29.9925,29.9786,29.9786,3809.3780381667,0
+SIXH.US,D,20211210,000000,30.122,30.2265,30.122,30.2265,2087.5230915903,0
+SIXH.US,D,20211213,000000,30.112,30.2811,30.112,30.2265,4476.4210279723,0
+SIXH.US,D,20211214,000000,30.341,30.341,30.2941,30.2941,9975.5073626043,0
+SIXH.US,D,20211215,000000,30.4156,30.6993,30.4156,30.6535,1754.0015966875,0
+SIXH.US,D,20211216,000000,30.8327,30.8486,30.7291,30.8138,147736.96266532,0
+SIXH.US,D,20211217,000000,30.4902,30.4902,30.4595,30.4595,5164.5602569132,0
+SIXH.US,D,20211220,000000,30.1519,30.2414,30.1519,30.2414,111.50869257292,0
+SIXH.US,D,20211221,000000,30.3807,30.3807,30.341,30.3619,5349.4034950522,0
+SIXH.US,D,20211222,000000,30.4206,30.5032,30.4206,30.5032,9177.8686067223,0
+SIXH.US,D,20211223,000000,30.6595,30.6893,30.6446,30.6754,2051.3581102153,0
+SIXH.US,D,20211227,000000,30.7441,30.7541,30.6794,30.7541,2190.9951216355,0
+SIXH.US,D,20211228,000000,30.7491,30.7491,30.6496,30.7241,1595.2775117639,0
+SIXH.US,D,20211229,000000,30.7691,30.8436,30.7192,30.8436,7460.0319914098,0
+SIXH.US,D,20211230,000000,30.7691,30.8008,30.7691,30.8008,222.01280232986,0
+SIXH.US,D,20211231,000000,30.8158,30.8158,30.8158,30.8158,82.375790909723,0
+SIXH.US,D,20220103,000000,30.8785,30.9612,30.8387,30.9612,4793.8691978195,0
+SIXH.US,D,20220104,000000,31.1483,31.1483,31.1483,31.1483,128.58660044445,0
+SIXH.US,D,20220105,000000,31.3165,31.3165,31.1104,31.1104,12419.657353864,0
+SIXH.US,D,20220106,000000,31.1074,31.1612,31.1074,31.1612,866.95497018404,0
+SIXH.US,D,20220107,000000,31.2298,31.3076,31.2298,31.3076,2675.204038934,0
+SIXH.US,D,20220110,000000,31.1273,31.3992,31.1273,31.3992,2150.8118089966,0
+SIXH.US,D,20220111,000000,31.3364,31.4967,31.3364,31.4967,6333.8946547049,0
+SIXH.US,D,20220112,000000,31.4657,31.4957,31.4657,31.4817,7104.4096745556,0
+SIXH.US,D,20220113,000000,31.5952,31.9137,31.4757,31.4857,19231.733428972,0
+SIXH.US,D,20220114,000000,31.5254,31.5254,31.5254,31.5254,154.70575365972,0
+SIXH.US,D,20220118,000000,31.2368,31.2568,31.1174,31.1263,9312.4827040626,0
+SIXH.US,D,20220119,000000,31.0477,31.1672,30.8775,30.8775,6455.4491754376,0
+SIXH.US,D,20220120,000000,30.8486,31.0377,30.5032,30.5032,16035.150908549,0
+SIXH.US,D,20220121,000000,30.5002,30.6893,30.2464,30.2464,24145.147981893,0
+SIXH.US,D,20220124,000000,29.6043,30.4206,29.3754,30.2314,11062.465969487,0
+SIXH.US,D,20220125,000000,29.8433,30.5002,29.8433,30.5002,17672.620898584,0
+SIXH.US,D,20220126,000000,30.3609,30.4704,30.0901,30.0901,12372.441961514,0
+SIXH.US,D,20220127,000000,30.3807,30.3807,30.0881,30.0881,5796.4428481597,0
+SIXH.US,D,20220128,000000,30.1618,30.3957,30.1618,30.3957,13216.29152693,0
+SIXH.US,D,20220131,000000,30.3609,30.5898,30.3559,30.5898,5792.4245168958,0
+SIXH.US,D,20220201,000000,30.7691,30.7691,30.5102,30.6894,1712.8137012327,0
+SIXH.US,D,20220202,000000,30.77,30.77,30.77,30.77,117.53618946875,0
+SIXH.US,D,20220203,000000,30.6048,30.6048,30.6048,30.6048,120.54993791667,0
+SIXH.US,D,20220204,000000,30.5203,30.6197,30.5202,30.5696,102693.47836276,0
+SIXH.US,D,20220207,000000,30.56,30.6197,30.56,30.6184,9056.3140859896,0
+SIXH.US,D,20220208,000000,30.774,30.774,30.774,30.774,1031.7065520035,0
+SIXH.US,D,20220209,000000,30.6695,30.6743,30.6396,30.6743,2656.1169654306,0
+SIXH.US,D,20220210,000000,30.7391,30.7391,30.5215,30.5215,2883.1526818403,0
+SIXH.US,D,20220211,000000,30.6993,30.6993,30.5108,30.5108,4553.7739048021,0
+SIXH.US,D,20220214,000000,30.2514,30.2514,29.7238,30.14,3522.0673527986,0
+SIXH.US,D,20220215,000000,30.4703,30.4703,30.4275,30.4275,2729.4515109966,0
+SIXH.US,D,20220216,000000,30.5829,30.5829,30.5829,30.5829,90.412453437501,0
+SIXH.US,D,20220217,000000,30.4305,30.4305,30.3026,30.3026,2034.2802023437,0
+SIXH.US,D,20220218,000000,30.2236,30.2911,30.2236,30.2236,15205.365502556,0
+SIXH.US,D,20220222,000000,30.122,30.122,29.959,29.959,21246.926557813,0
+SIXH.US,D,20220223,000000,29.9528,30.0921,29.4848,29.6912,10075.965644201,0
+SIXH.US,D,20220224,000000,28.9772,29.4621,28.8777,29.4621,16345.566998685,0
+SIXH.US,D,20220225,000000,30.0523,30.2521,30.0523,30.2521,3734.0343269688,0
+SIXH.US,D,20220228,000000,29.9327,30.0207,29.9327,30.0207,238.08612738542,0
+SIXH.US,D,20220301,000000,29.8034,29.8034,29.6342,29.642,9273.3039742397,0
+SIXH.US,D,20220302,000000,30.2414,30.2713,30.2414,30.2434,8474.6606355418,0
+SIXH.US,D,20220303,000000,30.235,30.235,30.235,30.235,153.70117084375,0
+SIXH.US,D,20220304,000000,30.0323,30.22,30.0125,30.22,11366.854562726,0
+SIXH.US,D,20220307,000000,29.8183,29.8183,29.8183,29.8183,81.371208093751,0
+SIXH.US,D,20220308,000000,29.9627,29.9726,29.5438,29.5438,2487.3470523473,0
+SIXH.US,D,20220309,000000,30.0423,30.0423,29.9275,29.9275,11134.795932236,0
+SIXH.US,D,20220310,000000,29.5645,29.811,29.5645,29.811,33027.66924072,0
+SIXH.US,D,20220311,000000,29.8234,29.8531,29.5723,29.5723,8547.9951811077,0
+SIXH.US,D,20220314,000000,29.7536,29.7536,29.6008,29.6008,2140.7659808368,0
+SIXH.US,D,20220315,000000,29.9328,29.9328,29.9321,29.9321,5093.2348769792,0
+SIXH.US,D,20220316,000000,30.331,30.331,30.2614,30.277,1673.6349714097,0
+SIXH.US,D,20220317,000000,30.4405,30.7113,30.4106,30.7113,4044.4504171042,0
+SIXH.US,D,20220318,000000,30.7391,30.9154,30.7391,30.9154,1675.6441370417,0
+SIXH.US,D,20220321,000000,31.0178,31.0178,30.8586,30.9424,3868.6484243091,0
+SIXH.US,D,20220322,000000,30.9681,30.9681,30.9083,30.9422,3924.9050620035,0
+SIXH.US,D,20220323,000000,30.973,30.973,30.839,30.839,9642.9904505175,0
+SIXH.US,D,20220324,000000,30.9582,30.9582,30.915,30.915,381.74147006944,0
+SIXH.US,D,20220325,000000,31.0525,31.0525,31.0525,31.0525,7.0320797118057,0
+SIXH.US,D,20220328,000000,30.8785,30.9284,30.8257,30.9284,1422.4892674167,0
+SIXH.US,D,20220329,000000,30.8586,30.8586,30.7789,30.7789,20164.99086501,0
+SIXH.US,D,20220330,000000,30.774,30.7994,30.774,30.7994,797.63875588195,0
+SIXH.US,D,20220331,000000,30.6993,30.7491,30.6212,30.6212,1553.0850334931,0
+SIXH.US,D,20220401,000000,30.7552,30.7552,30.7552,30.7552,52.238306430556,0
+SIXH.US,D,20220404,000000,30.6396,30.7043,30.6396,30.6646,14717.138253993,0
+SIXH.US,D,20220405,000000,30.8287,30.8785,30.7398,30.7398,13137.934067284,0
+SIXH.US,D,20220406,000000,30.978,31.0876,30.978,31.0491,9059.3278344376,0
+SIXH.US,D,20220407,000000,31.0876,31.2492,31.0876,31.2492,12127.323754417,0
+SIXH.US,D,20220408,000000,31.5254,31.5254,31.4957,31.5009,14452.932973393,0
+SIXH.US,D,20220411,000000,31.4459,31.5354,31.3408,31.3408,1638.4745728507,0
+SIXH.US,D,20220412,000000,31.5253,31.5253,31.3605,31.3605,25380.784845538,0
+SIXH.US,D,20220413,000000,31.4359,31.5853,31.3912,31.5005,6517.7333100278,0
+SIXH.US,D,20220414,000000,31.6946,31.6946,31.616,31.6188,2400.9529301737,0
+SIXH.US,D,20220418,000000,31.6384,31.6384,31.6384,31.6384,16.073325055556,0
+SIXH.US,D,20220419,000000,31.7345,31.7445,31.6948,31.7266,2344.6962924792,0
+SIXH.US,D,20220420,000000,31.9634,32.0133,31.923,31.923,7916.1125898612,0
+SIXH.US,D,20220421,000000,32.0531,32.0531,31.8436,31.8436,654.9879960139,0
+SIXH.US,D,20220422,000000,31.6251,31.6251,31.2237,31.2237,689.14381175695,0
+SIXH.US,D,20220425,000000,30.8088,30.8088,30.8088,30.8088,163.74699900347,0
+SIXH.US,D,20220426,000000,30.7999,30.7999,30.7999,30.7999,9.0412453437501,0
+SIXH.US,D,20220427,000000,30.9681,30.998,30.7891,30.7891,2994.6613744132,0
+SIXH.US,D,20220428,000000,30.995,31.3669,30.995,31.3669,3118.2250607778,0
+SIXH.US,D,20220429,000000,31.1072,31.1072,30.394,30.394,828.99540255507,0
+SIXH.US,D,20220502,000000,30.3797,30.4896,30.3797,30.4896,316.14231453371,0
+SIXH.US,D,20220503,000000,30.7983,30.8074,30.7197,30.7197,11080.03540461,0
+SIXH.US,D,20220504,000000,30.7585,31.5529,30.7585,31.5529,8040.0510531097,0
+SIXH.US,D,20220505,000000,31.0324,31.0324,30.894,30.894,245.88846685955,0
+SIXH.US,D,20220506,000000,30.6787,30.901,30.5493,30.901,4757.1891139358,0
+SIXH.US,D,20220509,000000,30.6787,30.6787,30.3281,30.3281,685.47682802071,0
+SIXH.US,D,20220510,000000,30.5891,30.599,30.2403,30.2713,5155.6287928879,0
+SIXH.US,D,20220511,000000,30.0864,30.0864,30.0864,30.0864,17.061648720867,0
+SIXH.US,D,20220512,000000,30.0908,30.1836,29.9215,30.1836,3136.3324854535,0
+SIXH.US,D,20220513,000000,30.6644,30.6644,30.6644,30.6644,134.48593697625,0
+SIXH.US,D,20220516,000000,30.7285,30.888,30.7285,30.8471,1664.0125634822,0
+SIXH.US,D,20220517,000000,30.9876,31.3341,30.9875,31.1352,7297.3675205543,0
+SIXH.US,D,20220518,000000,30.7285,30.7285,30.2296,30.2296,7796.1698390409,0
+SIXH.US,D,20220519,000000,29.9214,29.9833,29.9214,29.9833,1433.1784925528,0
+SIXH.US,D,20220520,000000,30.0909,30.0909,30.0908,30.0908,193.69989430161,0
+SIXH.US,D,20220523,000000,30.2304,30.5592,30.2304,30.3984,2636.5265405716,0
+SIXH.US,D,20220524,000000,30.2703,30.5492,30.1706,30.5048,46883.403432152,0
+SIXH.US,D,20220525,000000,30.898,30.898,30.898,30.898,110.39890348796,0
+SIXH.US,D,20220526,000000,31.2267,31.2567,31.157,31.1642,8336.1208397365,0
+SIXH.US,D,20220527,000000,31.3862,31.5182,31.3464,31.5182,680.45869604399,0
+SIXH.US,D,20220531,000000,31.4159,31.4159,31.2841,31.2841,2580.3234624323,0
+SIXH.US,D,20220601,000000,30.9448,31.2069,30.9378,31.116,11613.964646933,0
+SIXH.US,D,20220602,000000,30.9478,31.2847,30.8581,31.2847,464.67902104479,0
+SIXH.US,D,20220603,000000,31.2417,31.2965,31.1081,31.1081,11722.356297631,0
+SIXH.US,D,20220606,000000,31.098,31.098,31.098,31.098,60.217583720707,0
+SIXH.US,D,20220607,000000,31.1321,31.416,31.1321,31.3946,27573.631585712,0
+SIXH.US,D,20220608,000000,31.3563,31.3563,31.0643,31.0643,12900.613685766,0
+SIXH.US,D,20220609,000000,31.0176,31.0176,30.5451,30.5451,4645.7865840525,0
+SIXH.US,D,20220610,000000,30.051,30.051,30.0405,30.0405,8908.1878850833,0
+SIXH.US,D,20220613,000000,29.493,29.493,29.0319,29.0319,15984.757598662,0
+SIXH.US,D,20220614,000000,29.0945,29.1543,28.7358,28.8855,4882.642413354,0
+SIXH.US,D,20220615,000000,29.0248,29.0637,29.0248,29.0381,3173.4666620813,0
+SIXH.US,D,20220616,000000,28.3671,28.3871,28.3074,28.3414,2485.9825812699,0
+SIXH.US,D,20220617,000000,28.2475,28.3173,28.1977,28.2364,11201.474198447,0
+SIXH.US,D,20220621,000000,28.9849,29.0746,28.7557,28.9897,5122.5091218415,0
+SIXH.US,D,20220622,000000,28.7263,29.0008,28.7263,28.8731,3326.0178741737,0
+SIXH.US,D,20220623,000000,28.9948,29.0746,28.8853,29.0234,11073.010019843,0
+SIXH.US,D,20220624,000000,29.2937,29.6487,29.2539,29.6487,21759.623877478,0
+SIXH.US,D,20220627,000000,29.7721,29.8816,29.6226,29.6395,14479.318005644,0
+SIXH.US,D,20220628,000000,29.8019,29.8118,29.2141,29.2463,13729.609088321,0
+SIXH.US,D,20220629,000000,29.0957,29.2838,29.0957,29.116,1832.6217979002,0
+SIXH.US,D,20220630,000000,29.0048,29.1344,28.9602,28.9602,10922.466060541,0
+SIXH.US,D,20220701,000000,28.8653,29.2439,28.8653,29.2411,475.71891139359,0
+SIXH.US,D,20220705,000000,28.5764,28.96,28.5764,28.96,691.49858639279,0
+SIXH.US,D,20220706,000000,29.2041,29.2041,28.8653,29.089,3061.0605058026,0
+SIXH.US,D,20220707,000000,29.3436,29.503,29.3436,29.4079,2301.3153245264,0
+SIXH.US,D,20220708,000000,29.5428,29.5428,29.4057,29.4057,7868.4309395057,0
+SIXH.US,D,20220711,000000,29.3934,29.3934,29.2461,29.2461,8931.2712921762,0
+SIXH.US,D,20220712,000000,29.4034,29.4034,29.0646,29.1437,14300.672507272,0
+SIXH.US,D,20220713,000000,29.1044,29.1044,28.9948,29.0391,10419.649236473,0
+SIXH.US,D,20220714,000000,28.5266,28.848,28.5266,28.848,7942.6992927612,0
+SIXH.US,D,20220715,000000,29.2838,29.3378,29.2838,29.3378,21523.771674571,0
+SIXH.US,D,20220718,000000,29.493,29.5328,29.1808,29.1808,2189.912794643,0
+SIXH.US,D,20220719,000000,29.5927,29.7001,29.5927,29.7001,5513.9234160261,0
+SIXH.US,D,20220720,000000,29.6425,29.6624,29.4738,29.6105,3295.9090823134,0
+SIXH.US,D,20220721,000000,29.4133,29.5528,29.3237,29.5517,1935.9953166207,0
+SIXH.US,D,20220722,000000,29.6724,29.6724,29.5662,29.5662,8292.9649047367,0
+SIXH.US,D,20220725,000000,29.7975,29.7975,29.7975,29.7975,215.7796749992,0
+SIXH.US,D,20220726,000000,29.8119,29.8119,29.6624,29.7295,26619.182883738,0
+SIXH.US,D,20220727,000000,29.6425,29.8433,29.6425,29.8433,16813.753001217,0
+SIXH.US,D,20220728,000000,29.7322,29.7421,29.7077,29.7077,806.91562185747,0
+SIXH.US,D,20220729,000000,29.5825,29.6238,29.5825,29.6238,152214.17244816,0
+SIXH.US,D,20220801,000000,29.6656,29.6656,29.6656,29.6656,27.0433812996,0
+SIXH.US,D,20220802,000000,29.6524,29.6524,29.5164,29.5164,12794.524174855,0
+SIXH.US,D,20220803,000000,29.5525,29.5669,29.5525,29.5669,824.3223262804,0
+SIXH.US,D,20220804,000000,29.4427,29.4527,29.273,29.293,12624.251033339,0
+SIXH.US,D,20220805,000000,29.263,29.4926,29.263,29.4616,3885.2324467092,0
+SIXH.US,D,20220808,000000,29.5126,29.5525,29.5126,29.5454,4695.5322789824,0
+SIXH.US,D,20220809,000000,29.7114,29.7114,29.5925,29.6457,49602.56933704,0
+SIXH.US,D,20220810,000000,29.7821,29.8321,29.7522,29.8048,7811.5307687252,0
+SIXH.US,D,20220811,000000,29.9718,29.9718,29.882,29.9169,17282.723863874,0
+SIXH.US,D,20220812,000000,30.0417,30.0417,30.0065,30.0065,16613.650578388,0
+SIXH.US,D,20220815,000000,29.9319,29.9619,29.8421,29.9536,51480.58192729,0
+SIXH.US,D,20220816,000000,30.0767,30.2015,30.0767,30.1475,4592.366787358,0
+SIXH.US,D,20220817,000000,30.0018,30.3612,29.9519,30.1216,15327.587556584,0
+SIXH.US,D,20220818,000000,30.1416,30.1615,30.0678,30.0678,2241.5958277224,0
+SIXH.US,D,20220819,000000,30.3213,30.3712,30.2415,30.2564,4081.54736281,0
+SIXH.US,D,20220822,000000,30.1715,30.1715,30.0917,30.0985,761.221103248,0
+SIXH.US,D,20220823,000000,30.2213,30.2214,30.1216,30.1273,3144.0434777572,0
+SIXH.US,D,20220824,000000,30.1516,30.1516,30.1116,30.1366,8740.0201933448,0
+SIXH.US,D,20220825,000000,30.2714,30.2995,30.1915,30.2995,1507.418105774,0
+SIXH.US,D,20220826,000000,30.1408,30.1416,29.9619,29.9619,570.915827436,0
+SIXH.US,D,20220829,000000,29.852,29.9717,29.8423,29.8423,1136.823621298,0
+SIXH.US,D,20220830,000000,29.6424,29.6424,29.5117,29.5117,198.3181295304,0
+SIXH.US,D,20220831,000000,29.4127,29.4726,29.2934,29.2934,1303.0903359548,0
+SIXH.US,D,20220901,000000,29.5026,29.5026,29.4399,29.4399,11846.00261594,0
+SIXH.US,D,20220902,000000,29.7123,29.7522,29.3603,29.3603,56475.594613998,0
+SIXH.US,D,20220906,000000,29.3329,29.3429,29.2758,29.2758,2726.3734776856,0
+SIXH.US,D,20220907,000000,29.3527,29.4427,29.3429,29.3949,1982.1796885892,0
+SIXH.US,D,20220908,000000,29.5026,29.5335,29.5026,29.5335,16297.142856511,0
+SIXH.US,D,20220909,000000,29.6324,29.6923,29.6324,29.6923,1882.0190171092,0
+SIXH.US,D,20220912,000000,29.9718,29.9718,29.6723,29.6885,523.8403118404,0
+SIXH.US,D,20220913,000000,29.9718,29.9718,29.3521,29.3521,776.24520397,0
+SIXH.US,D,20220914,000000,29.4926,29.4926,29.4528,29.4528,652.0459713348,0
+SIXH.US,D,20220915,000000,29.4716,29.5102,29.4627,29.5102,966.550479782,0
+SIXH.US,D,20220916,000000,29.4427,29.6015,29.4427,29.6015,27756.525280538,0
+SIXH.US,D,20220919,000000,29.5325,29.6524,29.5076,29.6524,6967.1763081488,0
+SIXH.US,D,20220920,000000,29.4866,29.4926,29.3529,29.4189,7112.4092817948,0
+SIXH.US,D,20220921,000000,29.2231,29.2231,29.2231,29.2231,68.1092566064,0
+SIXH.US,D,20220922,000000,29.3429,29.3429,29.2765,29.2765,1746.8021106112,0
+SIXH.US,D,20220923,000000,28.624,28.6765,28.624,28.6765,4998.017506852,0
+SIXH.US,D,20220926,000000,28.3345,28.5242,28.3345,28.5117,5390.6473390536,0
+SIXH.US,D,20220927,000000,28.4343,28.4343,28.3899,28.3899,1442.313669312,0
+SIXH.US,D,20220928,000000,28.5841,28.8636,28.5841,28.8168,36418.420150128,0
+SIXH.US,D,20220929,000000,28.3445,28.5033,28.3445,28.5033,1013.6259953776,0
+SIXH.US,D,20220930,000000,27.9481,27.9481,27.9481,27.9481,1.0016067148,0
+SIXH.US,D,20221003,000000,28.4942,28.6839,28.4643,28.634,1640.6317988424,0
+SIXH.US,D,20221004,000000,29.1332,29.3029,28.9535,29.1989,10954.572639768,0
+SIXH.US,D,20221005,000000,29.1232,29.2914,29.1132,29.2914,4687.519425264,0
+SIXH.US,D,20221006,000000,29.223,29.223,28.9535,29.0061,3239.1961156632,0
+SIXH.US,D,20221007,000000,28.5941,28.5941,28.3644,28.4367,4261.836571474,0
+SIXH.US,D,20221010,000000,28.3844,28.3844,28.3761,28.3761,35167.413363343,0
+SIXH.US,D,20221011,000000,28.4942,28.5042,28.4243,28.4243,1328.1305038248,0
+SIXH.US,D,20221012,000000,28.5741,28.5741,28.3208,28.3208,4339.9618952284,0
+SIXH.US,D,20221013,000000,28.8437,29.1718,28.8337,29.1718,1113.7866668576,0
+SIXH.US,D,20221014,000000,28.8007,28.8736,28.7039,28.732,6308.1190898104,0
+SIXH.US,D,20221017,000000,29.223,29.223,29.1099,29.1099,2022.2439571812,0
+SIXH.US,D,20221018,000000,29.283,29.3973,29.283,29.3973,4173.6951805716,0
+SIXH.US,D,20221019,000000,29.4327,29.4327,29.2913,29.2913,266.4273861368,0
+SIXH.US,D,20221020,000000,29.1631,29.1631,29.1432,29.1613,724.1616548004,0
+SIXH.US,D,20221021,000000,29.7688,29.7688,29.7688,29.7688,684.0973862084,0
+SIXH.US,D,20221024,000000,30.1916,30.2115,30.1815,30.2051,2358.783813354,0
+SIXH.US,D,20221025,000000,30.5459,30.6762,30.5459,30.6762,1384.2204798536,0
+SIXH.US,D,20221026,000000,30.6093,30.6093,30.6093,30.6093,17.0273141516,0
+SIXH.US,D,20221027,000000,30.8604,30.8604,30.6165,30.6165,53641.047611114,0
+SIXH.US,D,20221028,000000,31.1,31.15,31.1,31.1194,5525.8642455516,0
+SIXH.US,D,20221031,000000,31.06,31.1,31.0289,31.0289,10747,0
+SIXH.US,D,20221101,000000,30.895,31.0547,30.895,31.0547,728,0
+SIXH.US,D,20221102,000000,30.7891,30.7891,30.7891,30.7891,9,0
+SIXH.US,D,20221103,000000,30.8,30.8,30.726,30.726,4189,0
+SIXH.US,D,20221104,000000,31.19,31.19,31.0416,31.0416,9421,0
+SIXH.US,D,20221107,000000,31.2299,31.43,31.22,31.3612,7709,0
+SIXH.US,D,20221108,000000,31.55,31.66,31.54,31.5651,203351,0
+SIXH.US,D,20221109,000000,31.1801,31.1801,31.1801,31.1801,26,0
+SIXH.US,D,20221110,000000,31.58,31.59,31.58,31.5809,493,0
+SIXH.US,D,20221111,000000,31.44,31.4887,31.4399,31.4887,3740,0
+SIXH.US,D,20221114,000000,31.64,31.64,31.5814,31.5814,244,0
+SIXH.US,D,20221115,000000,31.52,31.62,31.52,31.5373,627,0
+SIXH.US,D,20221116,000000,31.65,31.65,31.54,31.5614,2609,0
+SIXH.US,D,20221117,000000,31.64,31.76,31.64,31.7511,18737,0
+SIXH.US,D,20221118,000000,31.9,31.94,31.78,31.8635,1950,0
+SIXH.US,D,20221121,000000,31.97,32.1,31.97,32.072,3131,0
+SIXH.US,D,20221122,000000,32.225,32.25,32.21,32.2115,1780,0
+SIXH.US,D,20221123,000000,32.17,32.37,32.08,32.0884,1837,0
+SIXH.US,D,20221125,000000,32.53,32.53,32.185,32.21,7807,0
+SIXH.US,D,20221128,000000,32.96,32.96,32.12,32.1871,5858,0
+SIXH.US,D,20221129,000000,32.245,32.36,32.245,32.3505,2374,0
+SIXH.US,D,20221130,000000,32.07,32.38,32.07,32.38,1914,0
+SIXH.US,D,20221201,000000,32.2,32.21,32.19,32.2054,2620,0
+SIXH.US,D,20221202,000000,32.39,32.39,32.2901,32.3383,8256,0
+SIXH.US,D,20221205,000000,32.2949,32.2949,32.2949,32.2949,279,0
+SIXH.US,D,20221206,000000,32.2,32.2,32.1431,32.1431,21235,0
+SIXH.US,D,20221207,000000,32.33,32.33,32.21,32.2628,1442,0
+SIXH.US,D,20221208,000000,32.26,32.26,32.21,32.2194,459,0
+SIXH.US,D,20221209,000000,32.3092,32.3092,32.05,32.0551,656,0
+SIXH.US,D,20221212,000000,32.2001,32.2001,32.19,32.1977,632,0
+SIXH.US,D,20221213,000000,32.4399,32.445,32.33,32.3357,3452,0
+SIXH.US,D,20221214,000000,32.455,32.5635,32.455,32.5635,1028,0
+SIXH.US,D,20221215,000000,32.57,32.57,32.25,32.2532,804,0
+SIXH.US,D,20221216,000000,32.0799,32.0799,31.85,32.0786,2866,0
+SIXH.US,D,20221219,000000,32.1499,32.15,31.82,32.0115,53844,0
+SIXH.US,D,20221220,000000,32.01,32.37,32.01,32.37,9992,0
+SIXH.US,D,20221221,000000,33.34,33.34,32.4,32.58,6157,0
+SIXH.US,D,20221222,000000,32.28,32.3,32,32.2638,11604,0
+SIXH.US,D,20221223,000000,32.26,32.4642,32.23,32.4642,1416,0
+SIXH.US,D,20221227,000000,32.46,32.4837,32.46,32.4837,1744,0
+SIXH.US,D,20221228,000000,32.21,32.219,32.21,32.219,478,0
+SIXH.US,D,20221229,000000,32.41,32.41,32.29,32.3373,2640,0
+SIXH.US,D,20221230,000000,32.4,32.4,32.32,32.3902,1882,0
+SIXH.US,D,20230103,000000,32.41,32.4222,32.32,32.4222,29160,0
+SIXH.US,D,20230104,000000,32.57,32.61,32.465,32.5306,10098,0
+SIXH.US,D,20230105,000000,32.46,32.6799,32.45,32.6795,26962,0
+SIXH.US,D,20230106,000000,33.0999,33.15,33.01,33.0216,8439,0
+SIXH.US,D,20230109,000000,33.11,33.11,32.7846,32.7846,5332,0
+SIXH.US,D,20230110,000000,32.83,32.83,32.75,32.8268,2592,0
+SIXH.US,D,20230111,000000,32.72,32.765,32.68,32.765,3492,0
+SIXH.US,D,20230112,000000,32.8696,32.8696,32.8696,32.8696,24,0
+SIXH.US,D,20230113,000000,33.02,33.04,32.9997,32.9997,1108,0
+SIXH.US,D,20230117,000000,32.8999,32.9,32.81,32.8134,9341,0
+SIXH.US,D,20230118,000000,32.6609,32.6609,32.4754,32.4754,516,0
+SIXH.US,D,20230119,000000,32.51,32.59,32.42,32.5317,6499,0
+SIXH.US,D,20230120,000000,32.53,32.6,32.4901,32.5861,10545,0
+SIXH.US,D,20230123,000000,32.62,32.63,32.41,32.4448,2960,0
+SIXH.US,D,20230124,000000,32.52,32.55,32.5034,32.5034,1104,0
+SIXH.US,D,20230125,000000,32.5,32.66,32.5,32.6522,3702,0
+SIXH.US,D,20230126,000000,32.51,32.51,32.47,32.4936,789,0
+SIXH.US,D,20230127,000000,32.45,32.45,32.3627,32.3627,36989,0
+SIXH.US,D,20230130,000000,32.54,32.62,32.4917,32.55,93208,0
+SIXH.US,D,20230131,000000,32.53,32.61,32.5,32.5777,20284,0
+SIXH.US,D,20230201,000000,32.51,32.51,32.3533,32.3533,30676,0
+SIXH.US,D,20230202,000000,32.2,32.2,31.64,31.73,91126,0
+SIXH.US,D,20230203,000000,31.88,32.01,31.86,32.01,17544,0
+SIXH.US,D,20230206,000000,32.13,32.18,32.11,32.11,4453,0
+SIXH.US,D,20230207,000000,32.1,32.15,32.01,32.1272,6372,0
+SIXH.US,D,20230208,000000,32.09,32.13,32.0248,32.0248,21500,0
+SIXH.US,D,20230209,000000,32.1,32.1,31.9286,31.9286,1324,0
+SIXH.US,D,20230210,000000,32.1,32.2678,32.1,32.2678,30364,0
+SIXH.US,D,20230213,000000,32.31,32.3831,32.31,32.3831,15253,0
+SIXH.US,D,20230214,000000,32.41,32.42,32.3,32.3244,33901,0
+SIXH.US,D,20230215,000000,32.26,32.26,32.2265,32.2265,31868,0
+SIXH.US,D,20230216,000000,32.07,32.0999,32.0462,32.0462,7454,0
+SIXH.US,D,20230217,000000,32.105,32.1754,32.105,32.1754,275,0
+SIXH.US,D,20230221,000000,32.03,32.04,31.9522,31.9522,12189,0
+SIXH.US,D,20230222,000000,31.99,31.99,31.8529,31.8529,5171,0
+SIXH.US,D,20230223,000000,31.82,31.8534,31.74,31.8534,5696,0
+SIXH.US,D,20230224,000000,31.72,31.8,31.72,31.7866,2114,0
+SIXH.US,D,20230227,000000,31.8046,31.8046,31.8046,31.8046,133,0
+SIXH.US,D,20230228,000000,31.76,31.76,31.7188,31.7188,43091,0
+SIXH.US,D,20230301,000000,31.69,31.77,31.68,31.751,52158,0
+SIXH.US,D,20230302,000000,31.81,31.846,31.8088,31.846,28836,0
+SIXH.US,D,20230303,000000,31.8693,31.91,31.8693,31.8778,3715,0
+SIXH.US,D,20230306,000000,31.9576,31.9576,31.9576,31.9576,17,0
+SIXH.US,D,20230307,000000,31.78,31.78,31.7248,31.7248,17431,0
+SIXH.US,D,20230308,000000,31.69,31.6959,31.64,31.6959,25959,0
+SIXH.US,D,20230309,000000,31.7,31.7,31.46,31.46,14946,0
+SIXH.US,D,20230310,000000,31.5999,31.6,31.14,31.2803,24355,0
+SIXH.US,D,20230313,000000,31.33,31.33,31.0692,31.0692,29264,0
+SIXH.US,D,20230314,000000,31.09,31.33,31.09,31.2,156354,0
+SIXH.US,D,20230315,000000,30.9513,30.9991,30.86,30.9991,24642,0
+SIXH.US,D,20230316,000000,30.81,31.0067,30.81,31.0067,1681,0
+SIXH.US,D,20230317,000000,30.72,30.72,30.7074,30.7074,104615,0
+SIXH.US,D,20230320,000000,30.72,31.14,30.72,31.0985,46529,0
+SIXH.US,D,20230321,000000,31.29,31.29,31.1701,31.2182,22850,0
+SIXH.US,D,20230322,000000,31.3,31.3,31.0267,31.0267,7621,0
+SIXH.US,D,20230323,000000,31.1,31.1,30.84,30.9766,99881,0
+SIXH.US,D,20230324,000000,30.89,31.0626,30.88,31.0626,50445,0
+SIXH.US,D,20230327,000000,31.1,31.15,31.1,31.14,22341,0
+SIXH.US,D,20230328,000000,31.3206,31.3206,31.3206,31.3206,17,0
+SIXH.US,D,20230329,000000,32.71,32.71,31.24,31.2966,93305,0
+SIXH.US,D,20230330,000000,31.32,31.32,31.3084,31.3084,32541,0
+SIXH.US,D,20230331,000000,31.31,31.31,31.23,31.2439,35313,0
+SIXH.US,D,20230403,000000,30.865,31.63,30.865,31.5755,38393,0
+SIXH.US,D,20230404,000000,31.48,31.4801,31.3901,31.46,3778,0
+SIXH.US,D,20230405,000000,31.775,31.775,31.775,31.775,70,0
+SIXH.US,D,20230406,000000,32.02,32.02,31.69,31.69,27727,0
+SIXH.US,D,20230410,000000,31.925,31.925,31.7922,31.7922,1847,0
+SIXH.US,D,20230411,000000,32,32.01,31.89,31.909,3448,0
+SIXH.US,D,20230412,000000,31.95,32.02,31.935,32.015,23683,0
+SIXH.US,D,20230413,000000,31.9,32,31.73,31.967,1397,0
+SIXH.US,D,20230414,000000,32.25,32.25,32.05,32.085,4402,0
+SIXH.US,D,20230417,000000,32.1,32.1499,32.07,32.07,984,0
+SIXH.US,D,20230418,000000,32.08,32.13,32.07,32.0801,970,0
+SIXH.US,D,20230419,000000,32.1399,32.17,32.085,32.1448,3242,0
+SIXH.US,D,20230420,000000,31.92,31.9844,31.92,31.9844,4689,0
+SIXH.US,D,20230421,000000,32.094,32.094,31.99,32.0797,723,0
+SIXH.US,D,20230424,000000,32.095,32.095,32.0937,32.0937,123,0
+SIXH.US,D,20230425,000000,32.14,32.14,32.085,32.085,251,0
+SIXH.US,D,20230426,000000,31.96,31.96,31.8578,31.8578,1344,0
+SIXH.US,D,20230427,000000,31.8264,31.8264,31.8264,31.8264,152,0
+SIXH.US,D,20230428,000000,31.9,31.9001,31.8781,31.8781,938,0
+SIXH.US,D,20230501,000000,32.06,32.06,31.8908,31.9281,8217,0
+SIXH.US,D,20230502,000000,31.72,31.7804,31.68,31.7804,7642,0
+SIXH.US,D,20230503,000000,31.78,31.79,31.68,31.721,2523,0
+SIXH.US,D,20230504,000000,31.64,31.64,31.54,31.6195,19848,0
+SIXH.US,D,20230505,000000,31.689,31.689,31.689,31.689,33,0
+SIXH.US,D,20230508,000000,31.6902,31.7252,31.6902,31.7252,170,0
+SIXH.US,D,20230509,000000,31.73,31.8091,31.73,31.7452,11378,0
+SIXH.US,D,20230510,000000,31.61,31.61,31.57,31.5966,1613,0
+SIXH.US,D,20230511,000000,31.65,31.65,31.6237,31.6237,2363,0
+SIXH.US,D,20230512,000000,31.6587,31.6587,31.6587,31.6587,90,0
+SIXH.US,D,20230515,000000,31.6064,31.6064,31.6064,31.6064,105,0
+SIXH.US,D,20230516,000000,31.4187,31.4187,31.4187,31.4187,867,0
+SIXH.US,D,20230517,000000,31.46,31.4868,31.445,31.4868,2198,0
+SIXH.US,D,20230518,000000,31.4,31.4012,31.33,31.4012,25095,0
+SIXH.US,D,20230519,000000,31.54,31.54,31.475,31.475,223,0
+SIXH.US,D,20230522,000000,31.36,31.36,31.36,31.36,200,0
+SIXH.US,D,20230523,000000,31.44,31.5,31.44,31.4812,1362,0
+SIXH.US,D,20230524,000000,31.46,31.46,31.43,31.4384,4356,0
+SIXH.US,D,20230525,000000,31.21,31.21,31.15,31.2063,837,0
+SIXH.US,D,20230526,000000,31.2485,31.2485,31.2021,31.2021,648,0
+SIXH.US,D,20230530,000000,31.22,31.22,31.2144,31.2144,1696,0
+SIXH.US,D,20230531,000000,31.2907,31.3278,31.2907,31.3278,898,0
+SIXH.US,D,20230601,000000,31.33,31.33,31.2979,31.2979,60903,0
+SIXH.US,D,20230602,000000,31.3331,31.3331,31.3331,31.3331,171,0
+SIXH.US,D,20230605,000000,31.3499,31.3499,31.26,31.2961,1503,0
+SIXH.US,D,20230606,000000,31.35,31.35,31.3047,31.3047,7979,0
+SIXH.US,D,20230607,000000,31.39,31.4812,31.39,31.4812,1152,0
+SIXH.US,D,20230608,000000,31.51,31.5244,31.42,31.5244,38713,0
+SIXH.US,D,20230609,000000,31.5497,31.5497,31.5,31.5003,1769,0
+SIXH.US,D,20230612,000000,31.5,31.52,31.386,31.386,31054,0
+SIXH.US,D,20230613,000000,31.54,31.5599,31.46,31.4735,1560,0
+SIXH.US,D,20230614,000000,31.47,31.53,31.4487,31.4487,9017,0
+SIXH.US,D,20230615,000000,31.39,31.39,31.39,31.39,110,0
+SIXH.US,D,20230616,000000,31.5,31.5008,31.4314,31.46,1397,0
+SIXH.US,D,20230620,000000,31.36,31.39,30.96,31.26,3252,0
+SIXH.US,D,20230621,000000,31.42,31.42,30.99,31.09,16465,0
+SIXH.US,D,20230622,000000,31.326,31.326,31.285,31.325,1582,0
+SIXH.US,D,20230623,000000,31.2238,31.2238,31.2238,31.2238,140,0
+SIXH.US,D,20230626,000000,31.23,31.33,31.23,31.33,2546,0
+SIXH.US,D,20230627,000000,31.27,31.61,31.2616,31.31,8958,0
+SIXH.US,D,20230628,000000,31.095,31.24,31.095,31.24,7272,0
+SIXH.US,D,20230629,000000,31.31,31.42,31.31,31.4155,3437,0
+SIXH.US,D,20230630,000000,31.46,31.47,31.33,31.335,1471,0
+SIXH.US,D,20230703,000000,31.53,31.53,31.5031,31.5031,9767,0
+SIXH.US,D,20230705,000000,31.43,31.48,31.4007,31.4675,1445,0
+SIXH.US,D,20230706,000000,31.35,31.35,31.28,31.2909,1071,0
+SIXH.US,D,20230707,000000,31.29,31.29,31.2844,31.2844,290,0
+SIXH.US,D,20230710,000000,31.425,31.425,31.3588,31.3588,1057,0
+SIXH.US,D,20230711,000000,31.35,31.4064,31.35,31.4064,1029,0
+SIXH.US,D,20230712,000000,31.43,31.45,31.3886,31.3886,1794,0
+SIXH.US,D,20230713,000000,31.32,31.35,31.28,31.3161,53838,0
+SIXH.US,D,20230714,000000,31.245,31.3033,31.245,31.3033,134510,0
+SIXH.US,D,20230717,000000,31.28,31.3069,31.28,31.3069,396,0
+SIXH.US,D,20230718,000000,31.5,31.5,31.3255,31.3255,11936,0
+SIXH.US,D,20230719,000000,31.63,31.63,31.35,31.3647,880,0
+SIXH.US,D,20230720,000000,31.63,31.645,31.38,31.38,7156,0
+SIXH.US,D,20230721,000000,31.78,31.865,31.69,31.69,11374,0
+SIXH.US,D,20230724,000000,31.64,31.77,31.64,31.7278,15297,0
+SIXH.US,D,20230725,000000,31.92,31.92,31.7046,31.7046,1079,0
+SIXH.US,D,20230726,000000,31.73,31.73,31.6702,31.6702,1784,0
+SIXH.US,D,20230727,000000,32.61,32.61,31.8044,31.8044,6266,0
+SIXH.US,D,20230728,000000,31.69,31.69,31.6579,31.6579,13538,0
+SIXH.US,D,20230731,000000,31.69,31.83,31.69,31.7743,10056,0
+SIXH.US,D,20230801,000000,31.708,31.78,31.625,31.7327,8210,0
+SIXH.US,D,20230802,000000,31.701,31.701,31.47,31.5897,7017,0
+SIXH.US,D,20230803,000000,31.505,31.6999,31.505,31.5894,2234,0
+SIXH.US,D,20230804,000000,31.75,31.75,31.7,31.7389,20378,0
+SIXH.US,D,20230807,000000,31.89,31.9082,31.85,31.9082,7412,0
+SIXH.US,D,20230808,000000,32.1,32.1,32.0625,32.0625,3138,0
+SIXH.US,D,20230809,000000,32.25,32.25,32.09,32.1291,31351,0
+SIXH.US,D,20230810,000000,32.175,32.24,32.1165,32.1165,8738,0
+SIXH.US,D,20230811,000000,32.19,32.19,32.1895,32.1895,496,0
+SIXH.US,D,20230814,000000,32.28,32.28,32.1801,32.1984,12830,0
+SIXH.US,D,20230815,000000,32.22,32.22,32.1907,32.1907,55207,0
+SIXH.US,D,20230816,000000,32.28,32.28,31.92,32.1125,2685,0
+SIXH.US,D,20230817,000000,32.26,32.26,32.0534,32.0534,325,0
+SIXH.US,D,20230818,000000,32.07,32.14,32.07,32.0828,1866,0
+SIXH.US,D,20230821,000000,31.56,32.13,31.51,31.9385,4059,0
+SIXH.US,D,20230822,000000,31.9768,31.9768,31.9768,31.9768,113,0
+SIXH.US,D,20230823,000000,32.08,32.08,32,32.0184,47478,0
+SIXH.US,D,20230824,000000,32.17,32.17,31.9144,31.9144,12935,0
+SIXH.US,D,20230825,000000,32.16,32.189,32.09,32.189,2487,0
+SIXH.US,D,20230828,000000,32.22,32.2282,32.1604,32.2282,36189,0
+SIXH.US,D,20230829,000000,32.25,32.28,32.25,32.27,14058,0
+SIXH.US,D,20230830,000000,32.24,32.25,31.82,32.15,18855,0
+SIXH.US,D,20230831,000000,32.255,32.255,32.1793,32.1793,550,0
+SIXH.US,D,20230901,000000,32.33,32.38,32.32,32.3335,14788,0
+SIXH.US,D,20230905,000000,32.2679,32.2679,32.2679,32.2679,117,0
+SIXH.US,D,20230906,000000,32.2333,32.2333,32.2333,32.2333,30,0
+SIXH.US,D,20230907,000000,32.25,32.3799,32.195,32.21,7234,0
+SIXH.US,D,20230908,000000,32.4,32.42,32.38,32.38,4783,0
+SIXH.US,D,20230911,000000,32.47,32.58,32.47,32.5475,17345,0
+SIXH.US,D,20230912,000000,32.65,32.65,32.5572,32.5572,11931,0
+SIXH.US,D,20230913,000000,32.48,32.4941,32.44,32.4941,960,0
+SIXH.US,D,20230914,000000,32.63,32.6683,32.63,32.6683,298,0
+SIXH.US,D,20230915,000000,32.5,32.7,32.49,32.49,13339,0
+SIXH.US,D,20230918,000000,32.43,32.58,32.43,32.5449,18936,0
+SIXH.US,D,20230919,000000,32.48,32.56,32.46,32.55,13666,0
+SIXH.US,D,20230920,000000,32.64,32.66,32.5309,32.5309,6709,0
+SIXH.US,D,20230921,000000,32.33,32.39,32.28,32.2856,11118,0
+SIXH.US,D,20230922,000000,32.34,32.37,32.13,32.2428,3305,0
+SIXH.US,D,20230925,000000,32.2801,32.3192,32.2801,32.3192,179,0
+SIXH.US,D,20230926,000000,32.08,32.1075,31.73,31.7881,7936,0
+SIXH.US,D,20230927,000000,32.12,32.12,32.0012,32.0012,23725,0
+SIXH.US,D,20230928,000000,32.05,32.17,31.77,32.14,8037,0
+SIXH.US,D,20230929,000000,32.17,32.17,32.0672,32.0672,4682,0
+SIXH.US,D,20231002,000000,32.0099,32.01,31.8801,31.9736,2222,0
+SIXH.US,D,20231003,000000,31.7,31.7,31.6867,31.6867,2348,0
+SIXH.US,D,20231004,000000,31.63,31.71,31.63,31.7,7268,0
+SIXH.US,D,20231005,000000,31.6234,31.6234,31.6234,31.6234,4,0
+SIXH.US,D,20231006,000000,31.43,31.852,31.43,31.852,1040,0
+SIXH.US,D,20231009,000000,31.6,31.83,31.6,31.8123,706,0
+SIXH.US,D,20231010,000000,32.13,32.2599,32.13,32.155,635,0
+SIXH.US,D,20231011,000000,32.0902,32.1595,32.0902,32.1595,1169,0
+SIXH.US,D,20231012,000000,32.06,32.1148,32.06,32.1148,3769,0
+SIXH.US,D,20231013,000000,32.16,32.16,32.0522,32.106,4717,0
+SIXH.US,D,20231016,000000,32.26,32.3372,32.26,32.3372,8008,0
+SIXH.US,D,20231017,000000,32.24,32.385,32.24,32.38,5091,0
+SIXH.US,D,20231018,000000,32.29,32.31,32.2631,32.2631,967,0
+SIXH.US,D,20231019,000000,32.24,32.24,32.1776,32.1776,141,0
+SIXH.US,D,20231020,000000,32.15,32.15,32.0202,32.0202,721,0
+SIXH.US,D,20231023,000000,31.83,32.05,31.83,31.8577,7352,0
+SIXH.US,D,20231024,000000,32.17,32.1803,32.17,32.1803,33517,0
+SIXH.US,D,20231025,000000,32.04,32.04,31.9,31.9,5799,0
+SIXH.US,D,20231026,000000,31.764,31.764,31.5366,31.5366,2273,0
+SIXH.US,D,20231027,000000,31.49,31.49,31.08,31.1754,3909,0
+SIXH.US,D,20231030,000000,31.46,31.69,31.46,31.6885,806,0
+SIXH.US,D,20231031,000000,31.64,31.805,31.62,31.805,4281,0
+SIXH.US,D,20231101,000000,31.91,32.08,31.9009,31.99,2344,0
+SIXH.US,D,20231102,000000,32.56,32.66,32.55,32.65,3630,0
+SIXH.US,D,20231103,000000,32.8285,32.84,32.815,32.8371,935,0
+SIXH.US,D,20231106,000000,32.87,32.8843,32.87,32.8843,20988,0
+SIXH.US,D,20231107,000000,32.791,32.8291,32.791,32.8291,285,0
+SIXH.US,D,20231108,000000,32.85,32.85,32.8374,32.8374,204,0
+SIXH.US,D,20231109,000000,32.7863,32.7863,32.59,32.59,4309,0
+SIXH.US,D,20231110,000000,32.61,32.85,32.61,32.8232,11862,0
+SIXH.US,D,20231113,000000,32.82,32.92,32.82,32.8777,1658,0
+SIXH.US,D,20231114,000000,33.1,33.1,32.8664,32.8664,476,0
+SIXH.US,D,20231115,000000,32.8685,32.8685,32.8685,32.8685,303,0
+SIXH.US,D,20231116,000000,32.77,32.7826,32.77,32.7826,2589,0
+SIXH.US,D,20231117,000000,32.99,32.99,32.84,32.8807,5377,0
+SIXH.US,D,20231120,000000,32.845,32.845,32.81,32.8428,3108,0
+SIXH.US,D,20231121,000000,32.8796,32.8796,32.84,32.8464,2515,0
+SIXH.US,D,20231122,000000,32.8618,32.8618,32.8618,32.8618,127,0
+SIXH.US,D,20231124,000000,32.99,33,32.91,32.94,3517,0
+SIXH.US,D,20231127,000000,32.93,32.94,32.8802,32.8802,3632,0
+SIXH.US,D,20231128,000000,32.91,32.91,32.84,32.87,22049,0
+SIXH.US,D,20231129,000000,32.91,32.9197,32.81,32.8712,31316,0
+SIXH.US,D,20231130,000000,32.96,32.96,32.9251,32.9251,13830,0
+SIXH.US,D,20231201,000000,33.04,33.04,32.9675,32.9675,9070,0
+SIXH.US,D,20231204,000000,33.165,33.165,33.1004,33.1004,1898,0
+SIXH.US,D,20231205,000000,33.12,33.12,33.1038,33.1038,615,0
+SIXH.US,D,20231206,000000,33.4,33.4,32.9817,32.9817,3597,0
+SIXH.US,D,20231207,000000,32.83,33.05,32.82,33.0476,1551,0
+SIXH.US,D,20231208,000000,33.11,33.13,33.0611,33.0611,3234,0
+SIXH.US,D,20231211,000000,33.19,33.19,33.13,33.1381,522,0
+SIXH.US,D,20231212,000000,33.17,33.22,33.17,33.1824,2306,0
+SIXH.US,D,20231213,000000,33.16,33.18,33.1303,33.1303,9429,0
+SIXH.US,D,20231214,000000,33.12,33.19,33.06,33.0701,9760,0
+SIXH.US,D,20231215,000000,33.1297,33.1297,33.1297,33.1297,22,0
+SIXH.US,D,20231218,000000,33.38,33.43,33.27,33.38,8544,0
+SIXH.US,D,20231219,000000,33.325,33.39,33.27,33.27,6464,0
+SIXH.US,D,20231220,000000,33.2106,33.34,33,33.0178,43544,0
+SIXH.US,D,20231221,000000,33.1308,33.23,33.13,33.23,1649,0
+SIXH.US,D,20231222,000000,33.27,33.31,33.27,33.3,9149,0
+SIXH.US,D,20231226,000000,33.22,33.24,33.16,33.2018,13652,0
+SIXH.US,D,20231227,000000,33.29,33.3,33.23,33.3,10184,0
+SIXH.US,D,20231228,000000,33.25,33.3,33.24,33.248,3506,0
+SIXH.US,D,20231229,000000,33.275,33.31,33.2734,33.2734,4406,0
+SIXH.US,D,20240102,000000,33.54,33.55,33.485,33.5152,12863,0
+SIXH.US,D,20240103,000000,33.635,33.6799,33.631,33.631,1515,0
+SIXH.US,D,20240104,000000,33.73,33.77,33.54,33.6292,7104,0
+SIXH.US,D,20240105,000000,33.76,33.79,33.57,33.7544,26648,0
+SIXH.US,D,20240108,000000,33.9,33.9,33.7233,33.7846,3046,0
+SIXH.US,D,20240109,000000,33.74,33.7968,33.74,33.7968,2220,0
+SIXH.US,D,20240110,000000,33.77,33.885,33.765,33.885,4319,0
+SIXH.US,D,20240111,000000,33.9187,33.93,33.86,33.88,2396,0
+SIXH.US,D,20240112,000000,33.955,33.9692,33.93,33.9692,895,0
+SIXH.US,D,20240116,000000,33.97,34.01,33.88,33.9643,21338,0
+SIXH.US,D,20240117,000000,33.96,33.97,33.805,33.8901,3124,0
+SIXH.US,D,20240118,000000,33.86,33.95,33.82,33.94,14354,0
+SIXH.US,D,20240119,000000,33.94,34,33.9307,33.9425,6116,0
+SIXH.US,D,20240122,000000,33.92,33.92,33.8,33.8427,1365,0
+SIXH.US,D,20240123,000000,33.9481,34.05,33.9469,33.9977,4787,0
+SIXH.US,D,20240124,000000,33.97,34,33.9304,33.98,11459,0
+SIXH.US,D,20240125,000000,34.02,34.19,34,34.16,25975,0
+SIXH.US,D,20240126,000000,34.23,34.25,34.15,34.15,36724,0
+SIXH.US,D,20240129,000000,34.19,34.22,34.1672,34.1672,6035,0
+SIXH.US,D,20240130,000000,34.178,34.26,34.15,34.2198,31279,0
+SIXH.US,D,20240131,000000,34.18,34.39,34.14,34.265,21338,0
+SIXH.US,D,20240201,000000,34.35,34.35,34.2901,34.2901,685,0
+SIXH.US,D,20240202,000000,34.62,34.62,34.3103,34.3139,11702,0
+SIXH.US,D,20240205,000000,34.295,34.42,34.295,34.3452,2952,0
+SIXH.US,D,20240206,000000,34.31,34.39,34.31,34.3151,8809,0
+SIXH.US,D,20240207,000000,34.27,34.49,34.27,34.4449,1125,0
+SIXH.US,D,20240208,000000,34.5685,34.61,34.52,34.5516,3607,0
+SIXH.US,D,20240209,000000,34.5489,34.5489,34.44,34.53,4366,0
+SIXH.US,D,20240212,000000,34.54,34.6,34.54,34.5737,4843,0
+SIXH.US,D,20240213,000000,35,35,34.57,34.66,13242,0
+SIXH.US,D,20240214,000000,35.01,35.01,34.4,34.5756,8934,0
+SIXH.US,D,20240215,000000,34.69,34.69,34.57,34.63,4626,0
+SIXH.US,D,20240216,000000,34.67,34.67,34.6021,34.6021,479,0
+SIXH.US,D,20240220,000000,34.59,34.59,34.5474,34.5474,758,0
+SIXH.US,D,20240221,000000,34.585,34.62,34.585,34.62,995,0
+SIXH.US,D,20240222,000000,34.64,34.78,34.64,34.7643,669,0
+SIXH.US,D,20240223,000000,35.11,35.11,34.7,34.7554,20543,0
+SIXH.US,D,20240226,000000,34.88,34.88,34.8242,34.8242,3070,0
+SIXH.US,D,20240227,000000,34.84,34.84,34.73,34.8008,11136,0
+SIXH.US,D,20240228,000000,35.47,35.47,34.7209,34.7659,50355,0
+SIXH.US,D,20240229,000000,35.62,35.62,34.73,34.7309,2081,0
+SIXH.US,D,20240301,000000,34.82,34.9,34.71,34.884,23309,0
+SIXH.US,D,20240304,000000,35.18,35.18,34.98,34.9861,1676,0
+SIXH.US,D,20240305,000000,35.01,35.04,34.88,34.88,19507,0
+SIXH.US,D,20240306,000000,35.13,35.13,35.09,35.09,7441,0
+SIXH.US,D,20240307,000000,35.25,35.31,35.11,35.1175,2477,0
+SIXH.US,D,20240308,000000,35.29,35.29,35.1,35.15,4965,0
+SIXH.US,D,20240311,000000,35.33,35.34,35.17,35.2562,25972,0
+SIXH.US,D,20240312,000000,35.3,35.31,35.205,35.278,22404,0
+SIXH.US,D,20240313,000000,35.41,35.41,35.33,35.33,4193,0
+SIXH.US,D,20240314,000000,35.36,35.37,35.3,35.3281,11410,0
+SIXH.US,D,20240315,000000,35.18,35.3,35.13,35.141,15323,0
+SIXH.US,D,20240318,000000,35.48,35.48,35.25,35.3,9315,0
+SIXH.US,D,20240319,000000,35.58,35.58,35.21,35.22,8099,0
+SIXH.US,D,20240320,000000,35.35,35.39,35.29,35.3,5157,0
+SIXH.US,D,20240321,000000,35.32,35.32,35.32,35.32,195,0
+SIXH.US,D,20240322,000000,35.95,35.95,35.3149,35.3149,15644,0
+SIXH.US,D,20240325,000000,35.2,35.35,35.14,35.335,5745,0
+SIXH.US,D,20240326,000000,35.37,35.41,35.36,35.41,4015,0
+SIXH.US,D,20240327,000000,35.56,35.56,35.495,35.5018,6961,0
+SIXH.US,D,20240328,000000,35.52,35.58,35.4706,35.54,12606,0
+SIXH.US,D,20240401,000000,35.54,35.59,35.54,35.59,3920,0
+SIXH.US,D,20240402,000000,35.27,35.58,35.27,35.5,1634,0
+SIXH.US,D,20240403,000000,35.54,35.57,35.515,35.55,15689,0
+SIXH.US,D,20240404,000000,35.5895,35.5895,35.3438,35.3438,1488,0
+SIXH.US,D,20240405,000000,35.44,35.49,35.44,35.4808,3509,0
+SIXH.US,D,20240408,000000,35.37,35.51,35.37,35.4638,1871,0
+SIXH.US,D,20240409,000000,35.87,35.87,35.41,35.66,14582,0
+SIXH.US,D,20240410,000000,35.43,35.4999,35.3279,35.4479,27912,0
+SIXH.US,D,20240411,000000,35.35,35.3897,35.29,35.3897,2793,0
+SIXH.US,D,20240412,000000,35.38,35.38,35.07,35.1174,3438,0
+SIXH.US,D,20240415,000000,35.32,35.3202,34.94,35.0268,4861,0
+SIXH.US,D,20240416,000000,35.03,35.0399,34.92,34.9808,4789,0
+SIXH.US,D,20240417,000000,35,35.045,34.975,35.0103,8689,0
+SIXH.US,D,20240418,000000,35.13,35.22,35.13,35.1626,13324,0
+SIXH.US,D,20240419,000000,35.12,35.3393,35.12,35.21,8279,0
+SIXH.US,D,20240422,000000,35.39,35.4706,35.38,35.4706,7854,0
+SIXH.US,D,20240423,000000,35.67,35.76,35.5,35.7368,19617,0
+SIXH.US,D,20240424,000000,35.89,35.89,35.6,35.7569,3698,0
+SIXH.US,D,20240425,000000,35.33,35.472,35.33,35.472,1404,0
+SIXH.US,D,20240426,000000,35.51,35.5798,35.51,35.5798,3260,0
+SIXH.US,D,20240429,000000,35.595,35.6158,35.54,35.6158,2164,0
+SIXH.US,D,20240430,000000,35.51,35.55,35.4078,35.4078,9961,0
+SIXH.US,D,20240501,000000,35.41,36.07,35.26,35.2889,3098,0
+SIXH.US,D,20240502,000000,35.29,35.44,35.29,35.429,11767,0
+SIXH.US,D,20240503,000000,35.47,35.47,35.39,35.4611,21902,0
+SIXH.US,D,20240506,000000,35.56,35.56,35.52,35.52,939,0
+SIXH.US,D,20240507,000000,35.6407,35.7006,35.6407,35.7006,998,0
+SIXH.US,D,20240508,000000,35.7734,35.7734,35.7734,35.7734,112,0
+SIXH.US,D,20240509,000000,35.83,35.8352,35.83,35.8352,1809,0
+SIXH.US,D,20240510,000000,35.875,35.9048,35.875,35.9048,936,0
+SIXH.US,D,20240513,000000,35.77,35.9,35.77,35.8795,14757,0
+SIXH.US,D,20240514,000000,35.885,35.93,35.85,35.874,3025,0
+SIXH.US,D,20240515,000000,35.8406,35.8776,35.8406,35.8776,1225,0
+SIXH.US,D,20240516,000000,36,36,35.84,35.8789,8262,0
+SIXH.US,D,20240517,000000,35.92,35.9544,35.92,35.9544,1129,0
+SIXH.US,D,20240520,000000,36.09,36.09,35.81,35.8305,4944,0
+SIXH.US,D,20240521,000000,35.98,35.98,35.8,35.825,10466,0
+SIXH.US,D,20240522,000000,35.83,35.83,35.77,35.7721,924,0
+SIXH.US,D,20240523,000000,35.684,35.71,35.66,35.6632,12320,0
+SIXH.US,D,20240524,000000,35.73,35.73,35.5899,35.5899,3553,0
+SIXH.US,D,20240528,000000,35.63,35.71,35.4733,35.4733,1519,0
+SIXH.US,D,20240529,000000,35.445,35.45,35.3901,35.4254,2208,0
+SIXH.US,D,20240530,000000,35.5338,35.5338,35.5338,35.5338,158,0
+SIXH.US,D,20240531,000000,35.7,35.95,35.7,35.9454,5217,0
+SIXH.US,D,20240603,000000,35.84,35.88,34.0322,35.8174,22829,0
+SIXH.US,D,20240604,000000,35.9,35.92,35.85,35.9068,23896,0
+SIXH.US,D,20240605,000000,35.735,35.75,35.6586,35.6586,1699,0
+SIXH.US,D,20240606,000000,35.81,35.84,35.7546,35.7546,8245,0
+SIXH.US,D,20240607,000000,35.845,35.845,35.808,35.808,4505,0
+SIXH.US,D,20240610,000000,35.8,35.8439,35.8,35.8372,1829,0
+SIXH.US,D,20240611,000000,35.67,35.85,35.66,35.6636,12130,0
+SIXH.US,D,20240612,000000,35.67,35.67,33.87,35.3052,7351,0
+SIXH.US,D,20240613,000000,35.12,35.26,35.11,35.2402,6245,0
+SIXH.US,D,20240614,000000,35.2,35.287,35.13,35.287,8363,0
+SIXH.US,D,20240617,000000,35.125,35.22,35.125,35.1636,9589,0
+SIXH.US,D,20240618,000000,35.23,35.25,35.2159,35.2159,568,0
+SIXH.US,D,20240620,000000,35.38,35.6,35.36,35.45,50224,0
+SIXH.US,D,20240621,000000,35.55,35.55,35.45,35.4915,1315,0
+SIXH.US,D,20240624,000000,35.61,35.77,35.61,35.75,9634,0
+SIXH.US,D,20240625,000000,35.64,35.64,35.5,35.5019,8447,0
+SIXH.US,D,20240626,000000,35.46,35.4777,35.409,35.4777,2949,0
+SIXH.US,D,20240627,000000,35.4018,35.46,35.36,35.4328,4687,0
+SIXH.US,D,20240628,000000,35.38,35.59,35.38,35.5834,8130,0
+SIXH.US,D,20240701,000000,36.34,36.34,35.5097,35.5097,4457,0
+SIXH.US,D,20240702,000000,35.47,35.47,35.38,35.38,2100,0
+SIXH.US,D,20240703,000000,35.275,35.292,35.23,35.292,1921,0
+SIXH.US,D,20240705,000000,35.2,35.29,35.2,35.2756,1906,0
+SIXH.US,D,20240708,000000,35.51,35.51,35.208,35.208,4677,0
+SIXH.US,D,20240709,000000,35.4,35.44,35.22,35.2385,2795,0
+SIXH.US,D,20240710,000000,35.22,35.22,35.18,35.2,16296,0
+SIXH.US,D,20240711,000000,35.415,35.4365,35.415,35.4365,757,0
+SIXH.US,D,20240712,000000,35.32,35.3647,35.27,35.3647,2300,0
+SIXH.US,D,20240715,000000,35.71,35.71,35.36,35.4628,1185,0
+SIXH.US,D,20240716,000000,35.72,35.73,35.64,35.6713,26511,0
+SIXH.US,D,20240717,000000,36.07,36.14,36.0699,36.1378,12657,0
+SIXH.US,D,20240718,000000,36.11,36.3,36.11,36.1286,6282,0
+SIXH.US,D,20240719,000000,35.92,35.98,35.84,35.98,6009,0
+SIXH.US,D,20240722,000000,35.86,35.88,35.7801,35.8222,7742,0
+SIXH.US,D,20240723,000000,35.7397,35.7397,35.7397,35.7397,97,0
+SIXH.US,D,20240724,000000,35.76,35.775,35.6524,35.6524,34456,0
+SIXH.US,D,20240725,000000,36.01,36.095,35.8354,35.8354,730,0
+SIXH.US,D,20240726,000000,35.9901,36.269,35.9901,36.0527,7120,0
+SIXH.US,D,20240729,000000,36.09,36.27,36.09,36.1867,1727,0
+SIXH.US,D,20240730,000000,36.61,36.61,36.11,36.2274,1531,0
+SIXH.US,D,20240731,000000,36.2,36.36,36.1731,36.1731,1465,0
+SIXH.US,D,20240801,000000,36.1019,36.28,36.04,36.2361,18497,0
+SIXH.US,D,20240802,000000,35.9383,36.04,35.63,36.0068,4293,0
+SIXH.US,D,20240805,000000,35.1492,35.51,35.13,35.38,2205,0
+SIXH.US,D,20240806,000000,35.37,35.85,35.37,35.48,9110,0
+SIXH.US,D,20240807,000000,35.86,35.86,35.4815,35.4815,12207,0
+SIXH.US,D,20240808,000000,35.98,36.04,35.91,36.0382,12148,0
+SIXH.US,D,20240809,000000,36.34,36.34,35.8301,36.1309,1113,0
+SIXH.US,D,20240812,000000,36.2,36.2,36.0346,36.0346,13237,0
+SIXH.US,D,20240813,000000,35.9637,36.18,35.9637,36.18,6053,0
+SIXH.US,D,20240814,000000,36.25,36.2758,36.24,36.2758,12390,0
+SIXH.US,D,20240815,000000,36.35,36.36,36.19,36.25,8301,0
+SIXH.US,D,20240816,000000,36.95,36.95,36.0503,36.301,27485,0
+SIXH.US,D,20240819,000000,36.22,36.41,36.22,36.36,20355,0
+SIXH.US,D,20240820,000000,36.24,36.285,36.24,36.2553,1515,0
+SIXH.US,D,20240821,000000,36.36,36.36,36.25,36.3056,4572,0
+SIXH.US,D,20240822,000000,36.55,36.55,36.39,36.44,1018,0
+SIXH.US,D,20240823,000000,36.549,36.549,36.5371,36.5371,727,0
+SIXH.US,D,20240826,000000,36.66,36.675,36.54,36.5813,3767,0
+SIXH.US,D,20240827,000000,36.77,36.85,36.7457,36.7457,8551,0
+SIXH.US,D,20240828,000000,36.7247,36.845,36.7247,36.844,1008,0
+SIXH.US,D,20240829,000000,36.81,37.1,36.81,37.0023,29570,0
+SIXH.US,D,20240830,000000,37.99,37.99,36.9001,37.0367,24369,0
+SIXH.US,D,20240903,000000,37.31,37.31,37.0768,37.0768,3666,0
+SIXH.US,D,20240904,000000,37.86,37.86,37.0106,37.17,14230,0
+SIXH.US,D,20240905,000000,37.12,37.12,36.9002,37.0166,3374,0
+SIXH.US,D,20240906,000000,36.7772,36.7773,36.67,36.67,7088,0
+SIXH.US,D,20240909,000000,36.73,37.11,36.73,37.0156,3167,0
+SIXH.US,D,20240910,000000,36.96,36.96,36.7451,36.8647,6705,0
+SIXH.US,D,20240911,000000,36.61,36.7849,36.57,36.7849,8322,0
+SIXH.US,D,20240912,000000,36.89,36.89,36.79,36.89,7830,0
+SIXH.US,D,20240913,000000,36.95,37,36.93,37,1709,0
+SIXH.US,D,20240916,000000,36.96,37.21,36.96,37.18,23246,0
+SIXH.US,D,20240917,000000,37.13,37.18,37.04,37.1054,29358,0
+SIXH.US,D,20240918,000000,37.06,37.2,37.06,37.1332,6159,0
+SIXH.US,D,20240919,000000,37.14,37.1948,37.14,37.1948,1170,0
+SIXH.US,D,20240920,000000,37.27,37.27,37.19,37.23,1788,0
+SIXH.US,D,20240923,000000,37.55,37.55,37.23,37.26,37924,0
+SIXH.US,D,20240924,000000,37.28,37.28,37.15,37.1783,2666,0
+SIXH.US,D,20240925,000000,37.3,37.3,36.84,37.0252,48998,0
+SIXH.US,D,20240926,000000,37.34,37.34,37.025,37.0269,4519,0
+SIXH.US,D,20240927,000000,37.1219,37.1219,37.1003,37.1003,1087,0
+SIXH.US,D,20240930,000000,37.125,37.31,37.095,37.17,3785,0
+SIXH.US,D,20241001,000000,36.997,37.11,36.97,37.1076,2477,0
+SIXH.US,D,20241002,000000,37.14,37.218,37.14,37.203,2028,0
+SIXH.US,D,20241003,000000,36.94,37.0515,36.94,37.0515,713,0
+SIXH.US,D,20241004,000000,37.11,37.29,37.01,37.1118,16838,0
+SIXH.US,D,20241007,000000,37.1446,37.1446,37.1446,37.1446,74,0
+SIXH.US,D,20241008,000000,37.12,37.17,37.1125,37.1571,4115,0
+SIXH.US,D,20241009,000000,37.285,37.36,37.285,37.3523,2369,0
+SIXH.US,D,20241010,000000,37.3282,37.33,37.2503,37.2503,3864,0
+SIXH.US,D,20241011,000000,37.38,37.4637,37.38,37.4637,797,0
+SIXH.US,D,20241014,000000,37.39,37.5399,37.39,37.5062,339,0
+SIXH.US,D,20241015,000000,37.64,37.71,37.5764,37.5764,4990,0
+SIXH.US,D,20241016,000000,37.71,37.77,37.7,37.77,32409,0
+SIXH.US,D,20241017,000000,38.76,38.76,37.68,37.6924,17743,0
+SIXH.US,D,20241018,000000,37.64,37.75,37.61,37.75,4216,0
+SIXH.US,D,20241021,000000,37.565,37.57,37.5197,37.5197,584,0
+SIXH.US,D,20241022,000000,37.35,37.6019,37.35,37.6019,1482,0
+SIXH.US,D,20241023,000000,37.635,37.74,37.615,37.7078,8538,0
+SIXH.US,D,20241024,000000,37.63,37.63,37.5278,37.5399,81986,0
+SIXH.US,D,20241025,000000,37.75,37.75,37.3474,37.3474,1535,0
+SIXH.US,D,20241028,000000,37.49,37.49,37.4898,37.4898,3151,0
+SIXH.US,D,20241029,000000,37.5,37.5,37.2984,37.2984,1136,0
+SIXH.US,D,20241030,000000,37.24,37.28,37.24,37.2784,2959,0
+SIXH.US,D,20241031,000000,37.42,37.5199,37.39,37.4469,16023,0
+SIXH.US,D,20241101,000000,37.44,37.46,37.36,37.3604,4922,0
+SIXH.US,D,20241104,000000,37.77,37.77,37.27,37.273,9192,0
+SIXH.US,D,20241105,000000,37.4299,37.4611,37.39,37.4611,968,0
+SIXH.US,D,20241106,000000,37.8,37.8,37.4627,37.4627,37557,0
+SIXH.US,D,20241107,000000,37.48,37.49,37.4051,37.4051,5473,0
+SIXH.US,D,20241108,000000,37.83,37.83,37.48,37.54,7265,0
+SIXH.US,D,20241111,000000,37.62,37.62,37.5662,37.5662,535,0
+SIXH.US,D,20241112,000000,37.42,37.47,37.4105,37.434,602,0
+SIXH.US,D,20241113,000000,37.52,38.36,37.48,37.5,30841,0
+SIXH.US,D,20241114,000000,37.63,37.64,37.575,37.59,7003,0
+SIXH.US,D,20241115,000000,37.58,37.59,37.54,37.59,8344,0
+SIXH.US,D,20241118,000000,37.69,38.07,37.67,37.75,40233,0
+SIXH.US,D,20241119,000000,37.56,37.56,37.4796,37.52,8930,0
+SIXH.US,D,20241120,000000,37.33,37.39,37.295,37.39,10149,0
+SIXH.US,D,20241121,000000,37.54,37.63,37.54,37.5842,1912,0
+SIXH.US,D,20241122,000000,37.77,37.85,37.68,37.8469,13920,0
+SIXH.US,D,20241125,000000,37.95,37.98,37.94,37.98,24743,0
+SIXH.US,D,20241126,000000,37.86,37.93,37.8505,37.93,9387,0
+SIXH.US,D,20241127,000000,37.855,38.11,37.855,38.07,5290,0
+SIXH.US,D,20241129,000000,38.06,38.1,38.0205,38.05,1831,0
+SIXH.US,D,20241202,000000,38.03,38.29,37.83,38.01,17565,0
+SIXH.US,D,20241203,000000,38.11,38.11,37.8052,37.8101,1803,0
+SIXH.US,D,20241204,000000,37.62,37.76,37.62,37.6891,4064,0
+SIXH.US,D,20241205,000000,37.71,37.84,37.69,37.83,13816,0
+SIXH.US,D,20241206,000000,37.82,37.83,37.7406,37.8102,8697,0
+SIXH.US,D,20241209,000000,37.91,38.18,37.5644,37.5644,10455,0
+SIXH.US,D,20241210,000000,37.41,37.62,37.41,37.4731,10638,0
+SIXH.US,D,20241211,000000,37.4398,37.4398,37.28,37.28,2476,0
+SIXH.US,D,20241216,000000,37.14,37.15,36.91,36.9283,27595,0
+SIXH.US,D,20241217,000000,36.95,36.97,36.8808,36.8808,13334,0
+SIXH.US,D,20241218,000000,36.88,36.9,36.3505,36.3505,2807,0
+SIXH.US,D,20241219,000000,36.351,36.44,36.284,36.284,16639,0
+SIXH.US,D,20241220,000000,36.38,36.73,36.36,36.73,9473,0
+SIXH.US,D,20241223,000000,36.53,36.7186,36.5,36.7186,3191,0
+SIXH.US,D,20241224,000000,36.78,36.96,36.77,36.96,20111,0
+SIXH.US,D,20241226,000000,36.97,37.03,36.97,37.03,2286,0
+SIXH.US,D,20241227,000000,36.9264,36.9519,36.9165,36.9519,793,0
+SIXH.US,D,20241230,000000,36.54,36.7,36.54,36.6511,1615,0
+SIXH.US,D,20241231,000000,36.705,36.705,36.66,36.704,7180,0
+SIXH.US,D,20250102,000000,36.85,36.85,36.755,36.7717,7419,0
+SIXH.US,D,20250103,000000,36.84,36.91,36.8027,36.8027,6915,0
+SIXH.US,D,20250106,000000,36.67,36.75,36.66,36.67,1409,0
+SIXH.US,D,20250107,000000,36.64,36.64,36.5982,36.5982,6850,0
+SIXH.US,D,20250108,000000,36.45,36.63,36.45,36.63,1375,0
+SIXH.US,D,20250110,000000,36.37,36.45,36.34,36.37,3966,0
+SIXH.US,D,20250113,000000,36.46,36.61,36.43,36.61,5140,0
+SIXH.US,D,20250114,000000,36.61,37.14,36.54,36.7424,4196,0
+SIXH.US,D,20250115,000000,36.97,36.99,36.94,36.99,11652,0
+SIXH.US,D,20250116,000000,36.95,37.04,36.92,37.0337,6446,0
+SIXH.US,D,20250117,000000,37.1424,37.27,37.1424,37.2,22384,0
+SIXH.US,D,20250121,000000,37.38,37.49,37.32,37.369,24155,0
+SIXH.US,D,20250122,000000,37.41,37.41,37.22,37.25,22726,0
+SIXH.US,D,20250123,000000,37.345,37.47,37.31,37.3743,8837,0
+SIXH.US,D,20250124,000000,37.48,37.59,37.38,37.5036,17140,0
+SIXH.US,D,20250127,000000,38.08,38.32,38.08,38.32,28505,0
+SIXH.US,D,20250128,000000,38.066,38.089,37.83,37.86,13914,0
+SIXH.US,D,20250129,000000,38.0109,38.06,37.9,37.99,21861,0
+SIXH.US,D,20250130,000000,37.82,37.94,37.82,37.9016,16937,0
+SIXH.US,D,20250131,000000,37.7705,37.7705,37.7388,37.7388,1335,0
+SIXH.US,D,20250203,000000,37.58,37.9599,37.58,37.89,6479,0
+SIXH.US,D,20250204,000000,37.82,37.87,37.73,37.7703,6772,0
+SIXH.US,D,20250205,000000,37.93,38.01,37.9263,37.99,56234,0
+SIXH.US,D,20250206,000000,38.14,38.196,38.12,38.196,7710,0
+SIXH.US,D,20250207,000000,38.265,38.31,38.19,38.22,22166,0
+SIXH.US,D,20250210,000000,38.265,38.32,38.08,38.3082,16349,0
+SIXH.US,D,20250211,000000,38.405,38.59,38.3226,38.5759,17404,0
+SIXH.US,D,20250212,000000,38.52,38.84,38.4,38.4976,17693,0
+SIXH.US,D,20250213,000000,38.52,38.64,38.5,38.62,22918,0
+SIXH.US,D,20250214,000000,38.61,38.73,38.5977,38.5977,10835,0
+SIXH.US,D,20250218,000000,38.6,38.73,38.6,38.72,16771,0
+SIXH.US,D,20250219,000000,38.8145,38.89,38.75,38.86,6008,0
+SIXH.US,D,20250220,000000,38.8614,39.0359,38.8105,39.0359,19362,0
+SIXH.US,D,20250221,000000,39.28,39.38,38.9,39.2132,27111,0
+SIXH.US,D,20250224,000000,39.37,39.5999,39.22,39.22,34149,0
+SIXH.US,D,20250225,000000,39.35,39.39,39.29,39.39,13907,0
+SIXH.US,D,20250226,000000,39.4368,39.75,39.13,39.17,7778,0
+SIXH.US,D,20250227,000000,39.2189,39.31,38.99,38.9997,49531,0
+SIXH.US,D,20250228,000000,39.21,39.5,39.115,39.4935,11668,0
+SIXH.US,D,20250303,000000,39.615,39.84,39.34,39.45,20728,0
+SIXH.US,D,20250304,000000,39.12,39.22,38.77,38.785,331613,0
+SIXH.US,D,20250305,000000,38.839,39.07,38.64,38.9831,882935,0
+SIXH.US,D,20250306,000000,38.7,38.85,38.61,38.81,927119,0
+SIXH.US,D,20250307,000000,38.98,39.2,38.819,39.1829,265940,0
+SIXH.US,D,20250310,000000,39.06,39.28,38.68,38.96,165968,0
+SIXH.US,D,20250311,000000,38.45,38.55,38.0706,38.14,17546,0
+SIXH.US,D,20250312,000000,38.19,38.235,37.89,38.08,6898,0
+SIXH.US,D,20250313,000000,38.3164,38.3164,37.8642,37.8955,22657,0
+SIXH.US,D,20250314,000000,38.205,38.51,38.205,38.51,14342,0
+SIXH.US,D,20250317,000000,38.64,38.95,38.64,38.8552,35638,0
+SIXH.US,D,20250318,000000,38.71,38.7741,38.64,38.67,5687,0
+SIXH.US,D,20250319,000000,38.665,38.9,38.63,38.87,35094,0
+SIXH.US,D,20250320,000000,38.6908,38.9252,38.6908,38.88,44197,0
+SIXH.US,D,20250321,000000,38.81,38.92,38.6481,38.8087,26495,0
+SIXH.US,D,20250324,000000,38.78,39.01,38.72,38.795,10834,0
+SIXH.US,D,20250325,000000,38.77,38.795,38.745,38.745,21966,0
+SIXH.US,D,20250326,000000,39.105,39.105,38.9017,38.965,11797,0
+SIXH.US,D,20250327,000000,39.7,39.7,38.99,39.015,4588,0
+SIXH.US,D,20250328,000000,38.98,39.06,38.795,38.8618,5107,0
+SIXH.US,D,20250331,000000,39,39.27,38.97,39.27,32185,0
+SIXH.US,D,20250401,000000,39.15,39.45,39.0096,39.17,17717,0
+SIXH.US,D,20250402,000000,39.0648,39.21,38.9,39.06,35027,0
+SIXH.US,D,20250403,000000,38.85,39.02,38.54,38.54,30451,0
+SIXH.US,D,20250404,000000,37.865,37.865,36.5,36.51,12918,0
+SIXH.US,D,20250407,000000,35,36.5532,35,36.07,42086,0
+SIXH.US,D,20250408,000000,37.29,37.31,35.48,35.81,15408,0
+SIXH.US,D,20250409,000000,35.63,37.44,35.37,37.44,58644,0
+SIXH.US,D,20250410,000000,37.365,37.45,36.6499,37.08,39903,0
+SIXH.US,D,20250411,000000,36.7,37.27,36.05,36.8,34694,0
+SIXH.US,D,20250414,000000,37.56,37.78,37.3755,37.72,17537,0
+SIXH.US,D,20250415,000000,37.85,37.94,37.79,37.87,70981,0
+SIXH.US,D,20250416,000000,37.95,37.95,37.54,37.54,23200,0
+SIXH.US,D,20250417,000000,37.9984,38.208,37.69,38.02,14774,0
+SIXH.US,D,20250421,000000,39,39.17,37.5336,37.82,33519,0
+SIXH.US,D,20250422,000000,38,38.33,38,38.31,18038,0
+SIXH.US,D,20250423,000000,38.46,38.6,38.2278,38.39,14876,0
+SIXH.US,D,20250424,000000,38.619,38.7,38.602,38.61,4507,0
+SIXH.US,D,20250425,000000,38.68,39,38.515,38.58,18468,0
+SIXH.US,D,20250428,000000,38.75,39.01,38.64,38.7315,16534,0
+SIXH.US,D,20250429,000000,38.61,38.955,38.61,38.8811,8980,0
+SIXH.US,D,20250430,000000,38.905,39.1,38.85,39.1,4402,0
+SIXH.US,D,20250501,000000,38.77,38.89,38.38,38.38,38968,0
+SIXH.US,D,20250502,000000,38.7556,38.8699,38.62,38.74,22136,0
+SIXH.US,D,20250505,000000,38.73,38.81,38.65,38.77,6030,0
+SIXH.US,D,20250506,000000,38.8,38.93,38.63,38.63,9652,0
+SIXH.US,D,20250507,000000,38.7132,38.89,38.6743,38.76,7098,0
+SIXH.US,D,20250508,000000,38.55,38.75,38.3525,38.5857,69584,0
+SIXH.US,D,20250509,000000,38.51,38.64,38.46,38.5405,12573,0
+SIXH.US,D,20250512,000000,38.19,39,38.0201,38.127,22806,0
+SIXH.US,D,20250513,000000,38.06,38.8,37.6,37.6595,15211,0
+SIXH.US,D,20250514,000000,37.577,37.65,37.3,37.3222,33602,0
+SIXH.US,D,20250515,000000,37.52,37.805,37.49,37.805,16697,0
+SIXH.US,D,20250516,000000,38.21,38.22,37.74,37.8881,7766,0
+SIXH.US,D,20250519,000000,37.9,38.07,37.71,38,29912,0
+SIXH.US,D,20250520,000000,38.15,38.2,38.1,38.1492,10449,0
+SIXH.US,D,20250521,000000,38.27,38.34,38.1,38.1,8369,0
+SIXH.US,D,20250522,000000,38.06,38.13,38.06,38.1,6386,0
+SIXH.US,D,20250523,000000,38.41,38.41,38.15,38.31,12472,0
+SIXH.US,D,20250527,000000,38.27,38.42,38.221,38.2275,4248,0
+SIXH.US,D,20250528,000000,38.3,38.3,38.18,38.207,5422,0
+SIXH.US,D,20250529,000000,38.13,38.25,38.1,38.2105,4864,0
+SIXH.US,D,20250530,000000,38.24,38.53,38.12,38.53,16359,0
+SIXH.US,D,20250602,000000,38.49,38.63,38.33,38.63,4496,0
+SIXH.US,D,20250603,000000,38.5635,38.85,38.48,38.58,104212,0
+SIXH.US,D,20250604,000000,38.5,38.5,38.3594,38.3594,8781,0
+SIXH.US,D,20250605,000000,38.36,38.3974,38.31,38.3424,3739,0
+SIXH.US,D,20250606,000000,38.4025,38.55,38.4025,38.55,10225,0
+SIXH.US,D,20250609,000000,38.52,38.63,38.49,38.5825,9439,0
+SIXH.US,D,20250610,000000,38.64,38.779,38.64,38.6752,2604,0
+SIXH.US,D,20250611,000000,38.685,38.7723,38.685,38.76,304033,0
+SIXH.US,D,20250612,000000,38.6545,38.69,38.51,38.55,503235,0
+SIXH.US,D,20250613,000000,38.828,38.828,38.49,38.51,379635,0
+SIXH.US,D,20250616,000000,38.78,38.78,38.42,38.5284,10364,0
+SIXH.US,D,20250617,000000,38.43,38.87,38.281,38.37,12785,0
+SIXH.US,D,20250618,000000,38.3883,38.39,38.22,38.39,5380,0
+SIXH.US,D,20250620,000000,38.38,38.56,38.38,38.4447,7414,0
+SIXH.US,D,20250623,000000,38.615,38.635,38.4,38.635,30389,0
+SIXH.US,D,20250624,000000,38.615,38.67,38.56,38.65,5111,0
+SIXH.US,D,20250625,000000,38.5002,38.72,38.4315,38.48,7353,0
+SIXH.US,D,20250626,000000,38.4485,38.4485,38.2835,38.2835,1888,0
+SIXH.US,D,20250627,000000,38.3,38.3129,38.22,38.2511,5345,0
+SIXH.US,D,20250630,000000,38.3361,38.47,38.31,38.44,4315,0
+SIXH.US,D,20250701,000000,38.457,38.635,38.28,38.5092,62451,0
+SIXH.US,D,20250702,000000,38.61,38.63,38.54,38.62,10666,0
+SIXH.US,D,20250703,000000,38.5921,38.67,38.58,38.6103,6041,0
+SIXH.US,D,20250707,000000,38.6365,38.69,38.6,38.6687,8296,0
+SIXH.US,D,20250708,000000,38.72,38.72,38.64,38.684,4219,0
+SIXH.US,D,20250709,000000,38.52,38.54,38.45,38.52,29615,0
+SIXH.US,D,20250710,000000,38.52,38.65,38.41,38.59,2617,0
+SIXH.US,D,20250711,000000,38.3601,38.4,38.32,38.3711,9088,0
+SIXH.US,D,20250714,000000,38.44,38.552,38.44,38.552,7384,0
+SIXH.US,D,20250715,000000,38.29,38.425,38.26,38.38,29334,0
+SIXH.US,D,20250716,000000,38.46,38.49,38.445,38.445,11343,0
+SIXH.US,D,20250717,000000,38.25,38.56,38.25,38.4785,16114,0
+SIXH.US,D,20250718,000000,38.51,38.51,38.38,38.38,63078,0
+SIXH.US,D,20250721,000000,38.44,39.53,38.44,38.6175,3369,0
+SIXH.US,D,20250722,000000,38.75,38.8199,38.5701,38.712,100337,0
+SIXH.US,D,20250723,000000,38.85,38.97,38.62,38.8864,2782,0
+SIXH.US,D,20250724,000000,38.9193,39.05,38.79,38.9039,4448,0
+SIXH.US,D,20250725,000000,38.86,38.87,38.67,38.8084,3512,0
+SIXH.US,D,20250728,000000,38.6201,39.66,38.3226,38.3965,60626,0
+SIXH.US,D,20250729,000000,38.36,38.6875,38.36,38.4859,380419,0
+SIXH.US,D,20250730,000000,38.59,38.59,38.2899,38.2899,563470,0
+SIXH.US,D,20250731,000000,38.31,38.385,38.22,38.33,223852,0
+SIXH.US,D,20250801,000000,38.42,38.42,38.355,38.3817,629,0
+SIXH.US,D,20250804,000000,38.54,38.54,38.4892,38.4892,1066,0
+SIXH.US,D,20250805,000000,38.63,38.685,38.585,38.6221,14585,0
+SIXH.US,D,20250806,000000,38.82,38.87,38.7148,38.7148,22942,0
+SIXH.US,D,20250807,000000,38.72,38.9,38.58,38.712,9637,0
+SIXH.US,D,20250808,000000,38.8039,38.8535,38.76,38.8233,9380,0
+SIXH.US,D,20250811,000000,39.01,39.42,38.74,38.7624,12206,0
+SIXH.US,D,20250812,000000,38.88,38.88,38.61,38.6878,1186,0
+SIXH.US,D,20250813,000000,38.74,38.92,38.52,38.8256,41813,0
+SIXH.US,D,20250814,000000,38.82,38.86,38.68,38.86,78852,0
+SIXH.US,D,20250815,000000,38.85,39.0691,38.85,39.0551,8350,0
+SIXH.US,D,20250818,000000,39.1393,39.1393,39.0566,39.0566,10623,0
+SIXH.US,D,20250819,000000,39.18,39.23,39.18,39.2244,567,0
+SIXH.US,D,20250820,000000,39.25,39.4885,39.25,39.4628,3215,0
+SIXH.US,D,20250821,000000,39.41,39.53,39.41,39.4822,1422,0
+SIXH.US,D,20250822,000000,39.47,39.47,39.2716,39.3348,4488,0
+SIXH.US,D,20250825,000000,39.32,39.32,39.16,39.1742,9107,0
+SIXH.US,D,20250826,000000,39.1385,39.1986,39.06,39.1872,8588,0
+SIXH.US,D,20250827,000000,39.19,39.19,39.14,39.1768,7720,0
+SIXH.US,D,20250828,000000,39.02,39.1051,39.02,39.1051,3362,0
+SIXH.US,D,20250829,000000,39.25,39.2884,39.19,39.25,11049,0
+SIXH.US,D,20250902,000000,39.13,40.06,39.12,39.2435,25857,0
+SIXH.US,D,20250903,000000,39.08,39.13,39.0202,39.1266,6653,0
+SIXH.US,D,20250904,000000,39.26,39.26,39.07,39.1555,9166,0
+SIXH.US,D,20250905,000000,39.05,39.1125,39.03,39.1026,4690,0
+SIXH.US,D,20250908,000000,38.812,38.95,38.74,38.91,12837,0
+SIXH.US,D,20250909,000000,38.98,39.1167,38.98,39.1167,4870,0
+SIXH.US,D,20250910,000000,39.02,39.02,38.8,38.948,60454,0
+SIXH.US,D,20250911,000000,39.07,39.0815,39.05,39.05,2332,0
+SIXH.US,D,20250912,000000,38.93,38.9697,38.93,38.9521,655,0
+SIXH.US,D,20250915,000000,38.6888,38.82,38.6888,38.7129,1016,0
+SIXH.US,D,20250916,000000,38.67,38.69,38.62,38.6618,7549,0
+SIXH.US,D,20250917,000000,38.85,38.9478,38.85,38.9478,209,0
+SIXH.US,D,20250918,000000,38.75,38.77,38.75,38.7574,28819,0
+SIXH.US,D,20250919,000000,38.7769,38.8,38.7,38.7193,21573,0
+SIXH.US,D,20250922,000000,38.59,38.59,38.42,38.42,18987,0
+SIXH.US,D,20250923,000000,38.55,38.7455,38.55,38.7455,18344,0
+SIXH.US,D,20250924,000000,38.71,38.81,38.7,38.81,17020,0
+SIXH.US,D,20250926,000000,38.8096,38.8534,38.8,38.8298,9557,0
+SIXH.US,D,20250929,000000,38.88,38.88,38.59,38.635,881,0
+SIXH.US,D,20250930,000000,38.76,38.77,38.6516,38.6681,4367,0
+SIXH.US,D,20251001,000000,38.76,38.76,38.56,38.6053,9436,0
+SIXH.US,D,20251002,000000,38.55,38.55,38.41,38.4519,4266,0
+SIXH.US,D,20251003,000000,38.4676,38.509,38.4676,38.509,812,0
+SIXH.US,D,20251006,000000,38.31,38.31,38.1201,38.1974,4453,0
+SIXH.US,D,20251007,000000,38.26,38.37,38.26,38.3621,1569,0
+SIXH.US,D,20251008,000000,38.27,38.27,38.16,38.1977,9212,0
+SIXH.US,D,20251009,000000,38.06,38.2701,38.06,38.2701,2942,0
+SIXH.US,D,20251010,000000,38.29,38.42,38.1954,38.1954,7369,0
+SIXH.US,D,20251013,000000,38.0941,38.2136,38.05,38.2136,30528,0
+SIXH.US,D,20251014,000000,38.21,38.475,38.18,38.4522,16811,0
+SIXH.US,D,20251015,000000,38.47,38.47,38.27,38.3562,6485,0
+SIXH.US,D,20251016,000000,38.4691,38.4691,38.13,38.1641,47653,0
+SIXH.US,D,20251017,000000,38.2,38.4481,38.1711,38.4481,6421,0
+SIXH.US,D,20251020,000000,38.46,38.5,38.41,38.49,27681,0
+SIXH.US,D,20251021,000000,38.49,38.58,38.49,38.57,10389,0
+SIXH.US,D,20251022,000000,38.4972,38.73,38.4972,38.6232,8193,0
+SIXH.US,D,20251023,000000,38.53,38.59,38.4463,38.4463,4520,0
+SIXH.US,D,20251024,000000,38.4,38.46,38.37,38.433,7178,0
+SIXH.US,D,20251027,000000,38.39,38.46,38.31,38.3386,61638,0
+SIXH.US,D,20251028,000000,38.205,38.255,38.0431,38.0431,32066,0
+SIXH.US,D,20251029,000000,37.8,37.9,37.705,37.737,33060,0
+SIXH.US,D,20251030,000000,37.63,37.6301,37.483344,37.555,23148,0
+SIXH.US,D,20251031,000000,37.6,37.7742,37.6,37.7742,9939,0
+SIXH.US,D,20251103,000000,37.59,37.6707,37.54,37.638,4445,0
+SIXH.US,D,20251104,000000,37.72,37.7742,37.68,37.7742,31187,0
+SIXH.US,D,20251105,000000,37.82,37.8468,37.725,37.794,1498,0
+SIXH.US,D,20251106,000000,37.83,37.9417,37.83,37.9417,6694,0
+SIXH.US,D,20251107,000000,37.94,38.0419,37.86,38.0419,6099,0
+SIXH.US,D,20251110,000000,38.125,38.1541,38.0351,38.1501,15868,0
+SIXH.US,D,20251111,000000,38.33,38.6144,38.33,38.6144,2011,0
+SIXH.US,D,20251112,000000,38.71,38.735,38.71,38.711,2113,0
+SIXH.US,D,20251113,000000,38.72,38.76,38.53,38.5762,11035,0
+SIXH.US,D,20251114,000000,38.28,38.54,38.28,38.5364,2125,0
+SIXH.US,D,20251117,000000,38.58,38.58,38.269,38.269,10539,0
+SIXH.US,D,20251118,000000,38.23,38.5,38.23,38.4563,14110,0
+SIXH.US,D,20251119,000000,38.43,38.45,38.355,38.3854,621,0
+SIXH.US,D,20251120,000000,38.59,38.59,38.0591,38.0591,22259,0
+SIXH.US,D,20251121,000000,38.14,38.43,38.14,38.415,14922,0
+SIXH.US,D,20251124,000000,38.65,38.65,38.3073,38.36,3826,0
+SIXH.US,D,20251125,000000,38.57,38.6925,38.57,38.6888,5663,0
+SIXH.US,D,20251126,000000,38.7,38.83,38.68,38.7959,2612,0
+SIXH.US,D,20251128,000000,38.8,38.94,38.8,38.94,1084,0
+SIXH.US,D,20251201,000000,38.85,38.86,38.7312,38.7434,10080,0
+SIXH.US,D,20251202,000000,38.57,38.66,38.5419,38.66,1815,0
+SIXH.US,D,20251203,000000,38.7976,38.8216,38.57,38.8216,1698,0
+SIXH.US,D,20251205,000000,39.0174,39.0174,38.83,38.83,4622,0
+SIXH.US,D,20251208,000000,38.68,38.7505,38.68,38.7505,8143,0
+SIXH.US,D,20251209,000000,38.7631,38.7631,38.6427,38.6427,5422,0
+SIXH.US,D,20251211,000000,39.1784,39.21,39.05,39.1444,8928,0
+SIXH.US,D,20251212,000000,39.21,39.3035,39.17,39.2567,13495,0
+SIXH.US,D,20251215,000000,39.3515,39.5,39.34,39.4064,46668,0
+SIXH.US,D,20251216,000000,39.2899,39.2899,39.1,39.1855,14222,0
+SIXH.US,D,20251217,000000,39.17,39.29,39.14,39.14,12982,0
+SIXH.US,D,20251218,000000,39.23,39.25,39.146,39.21,10907,0
+SIXH.US,D,20251219,000000,39.25,39.27,39.1364,39.1364,13317,0
+SIXH.US,D,20251222,000000,39.24,39.37,39.24,39.37,1774,0
+SIXH.US,D,20251223,000000,39.2325,39.3199,39.21,39.3138,10234,0
+SIXH.US,D,20251224,000000,39.46,39.4633,39.32,39.4633,12407,0
+SIXH.US,D,20251226,000000,39.35,39.4522,39.35,39.4522,656,0
+SIXH.US,D,20251229,000000,39.4803,39.53,39.47,39.483,56083,0
+SIXH.US,D,20251230,000000,39.365,39.3855,39.305,39.3855,1618,0
+SIXH.US,D,20251231,000000,39.305,39.325,39.278,39.278,1176,0
+SIXH.US,D,20260102,000000,39.25,39.25,39.17,39.17,2552,0
+SIXH.US,D,20260105,000000,39.22,39.33,39.16,39.2438,4153,0
+SIXH.US,D,20260106,000000,39.27,39.4192,38.67,39.368,27624,0
+SIXH.US,D,20260107,000000,39.415,39.415,39.3079,39.3079,1732,0
+SIXH.US,D,20260108,000000,39.73,39.73,39.5801,39.6698,5103,0
+SIXH.US,D,20260109,000000,39.6,39.6735,39.59,39.6438,2899,0
+SIXH.US,D,20260112,000000,39.69,39.7213,39.55,39.7213,8692,0
+SIXH.US,D,20260113,000000,39.64,39.8041,39.64,39.8041,35120,0
+SIXH.US,D,20260114,000000,39.9,40.27,39.9,40.1621,8688,0
+SIXH.US,D,20260115,000000,40.08,40.24,39.91,40.0989,5616,0
+SIXH.US,D,20260116,000000,40.09,40.115,39.97,40.0738,10498,0
+SIXH.US,D,20260120,000000,39.83,40.01,39.83,39.8871,9700,0
+SIXH.US,D,20260121,000000,39.92,40.1661,39.92,40.1661,25678,0
+SIXH.US,D,20260122,000000,40.2542,40.36,40.04,40.1907,5433,0
+SIXH.US,D,20260123,000000,40.04,40.216,40.04,40.216,4262,0
+SIXH.US,D,20260126,000000,40.32,40.4099,40.32,40.3375,8877,0
+SIXH.US,D,20260127,000000,40.52,40.53,40.43,40.49,4366,0
+SIXH.US,D,20260128,000000,40.42,40.47,40.245,40.3298,38346,0
+SIXH.US,D,20260129,000000,40.57,40.65,40.51,40.5664,4365,0
+SIXH.US,D,20260130,000000,40.66,41.1132,40.65,41.1132,14303,0
+SIXH.US,D,20260202,000000,41.22,41.31,41.13,41.2538,18458,0
+SIXH.US,D,20260203,000000,41.74,41.74,41.56,41.6825,9693,0
+SIXH.US,D,20260204,000000,41.92,42.02,41.8924,41.8924,6803,0
+SIXH.US,D,20260205,000000,42,42.09,41.69,41.8343,10131,0
+SIXH.US,D,20260206,000000,42.185,42.29,42.126,42.1743,3305,0
+SIXH.US,D,20260209,000000,41.94,42.52,41.94,42.0284,11029,0
+SIXH.US,D,20260210,000000,42.07,42.1,41.88,41.8859,17096,0
+SIXH.US,D,20260211,000000,42.14,42.52,42.14,42.3514,9882,0
+SIXH.US,D,20260212,000000,42.3,42.89,42.3,42.4754,15320,0
+SIXH.US,D,20260213,000000,42.38,42.7608,42.38,42.6196,35080,0
+SIXH.US,D,20260217,000000,43,43,42.33,42.506,5666,0
+SIXH.US,D,20260218,000000,42.61,42.95,42.441,42.5,26646,0
diff --git a/daily/us/nyse etfs/2/sixl.us.txt b/daily/us/nyse etfs/2/sixl.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c34389adc6ffde15630ab2a4c40014f388074241
--- /dev/null
+++ b/daily/us/nyse etfs/2/sixl.us.txt	
@@ -0,0 +1,1414 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SIXL.US,D,20200514,000000,24.5623,24.5623,24.5623,24.5623,231384.13126016,0
+SIXL.US,D,20200515,000000,24.7869,24.7869,24.7869,24.7869,226716.16855341,0
+SIXL.US,D,20200519,000000,25.5528,25.5718,25.2353,25.2353,3165.7219729716,0
+SIXL.US,D,20200520,000000,25.6217,25.6217,25.4659,25.4659,3797.6645749789,0
+SIXL.US,D,20200521,000000,25.3032,25.4031,25.3032,25.3921,351005.55790289,0
+SIXL.US,D,20200522,000000,25.423,25.4739,25.423,25.4739,403571.96565907,0
+SIXL.US,D,20200526,000000,25.9312,25.9312,25.6917,25.7106,138269.24161796,0
+SIXL.US,D,20200527,000000,25.7516,26.2837,25.7516,26.2837,5967.90168837,0
+SIXL.US,D,20200528,000000,26.4505,26.5304,26.2258,26.2258,2233.3312242096,0
+SIXL.US,D,20200529,000000,26.1509,26.4525,26.081,26.4525,32492.465577694,0
+SIXL.US,D,20200601,000000,26.5454,26.5454,26.5454,26.5454,1304.9464507377,0
+SIXL.US,D,20200602,000000,26.5693,26.5693,26.5693,26.5693,2.0029876450311,0
+SIXL.US,D,20200603,000000,26.744,26.744,26.7142,26.7142,1847.7561025411,0
+SIXL.US,D,20200604,000000,26.6802,26.748,26.5703,26.5932,10353.443137166,0
+SIXL.US,D,20200605,000000,27.0676,27.1674,27.0197,27.0197,49959.519336187,0
+SIXL.US,D,20200608,000000,27.3372,27.446,27.3372,27.446,18272.254791795,0
+SIXL.US,D,20200609,000000,27.1215,27.1215,27.1215,27.1215,4.0059752900621,0
+SIXL.US,D,20200610,000000,26.771,26.771,26.771,26.771,52.077678770807,0
+SIXL.US,D,20200611,000000,25.8614,25.8614,25.43,25.43,207.30922126072,0
+SIXL.US,D,20200612,000000,25.5069,25.5069,25.5069,25.5069,46030.659070459,0
+SIXL.US,D,20200615,000000,25.2732,25.8374,25.2732,25.8374,1708.5484612115,0
+SIXL.US,D,20200616,000000,26.2507,26.2507,26.1289,26.1289,189.28233245544,0
+SIXL.US,D,20200617,000000,26.2109,26.2109,26.0791,26.0791,4903.313755036,0
+SIXL.US,D,20200618,000000,26.091,26.091,25.9922,25.9922,1349.0121789284,0
+SIXL.US,D,20200619,000000,26.0511,26.0511,25.9692,25.9692,374.55868962081,0
+SIXL.US,D,20200622,000000,25.9312,26.0222,25.9312,26.0222,390.58259078105,0
+SIXL.US,D,20200623,000000,25.9792,25.9792,25.9792,25.9792,2.0029876450311,0
+SIXL.US,D,20200624,000000,25.5279,25.5279,25.5279,25.5279,2.0029876450311,0
+SIXL.US,D,20200625,000000,25.4629,25.6687,25.4629,25.6687,1953.9144477278,0
+SIXL.US,D,20200626,000000,25.4031,25.4729,25.3821,25.3821,2340.4910632188,0
+SIXL.US,D,20200629,000000,25.8414,25.8414,25.7456,25.7456,2053.0623361568,0
+SIXL.US,D,20200630,000000,25.9562,26.109,25.9312,26.109,1622.4199924751,0
+SIXL.US,D,20200701,000000,26.102,26.102,26.102,26.102,196986.82443204,0
+SIXL.US,D,20200702,000000,26.2807,26.2807,26.1969,26.1969,1899.8337813119,0
+SIXL.US,D,20200706,000000,26.3757,26.3757,26.3757,26.3757,1.0014938225155,0
+SIXL.US,D,20200707,000000,26.2288,26.2288,26.2288,26.2288,81.120999623757,0
+SIXL.US,D,20200708,000000,26.1609,26.1609,26.1609,26.1609,3828.7108834769,0
+SIXL.US,D,20200709,000000,26.1209,26.1209,26.0372,26.0372,3553.3000822851,0
+SIXL.US,D,20200710,000000,26.1809,26.2218,26.1809,26.2218,9074.5355258131,0
+SIXL.US,D,20200713,000000,25.9292,25.9292,25.9292,25.9292,1.0014938225155,0
+SIXL.US,D,20200714,000000,26.2807,26.2807,26.2807,26.2807,1.0014938225155,0
+SIXL.US,D,20200715,000000,26.739,26.8279,26.739,26.744,1590.3721901547,0
+SIXL.US,D,20200716,000000,26.7002,26.7002,26.6622,26.6622,2733.0766416448,0
+SIXL.US,D,20200717,000000,26.8839,26.8839,26.8839,26.8839,1.0014938225155,0
+SIXL.US,D,20200720,000000,26.9077,26.9077,26.9077,26.9077,74.110542866149,0
+SIXL.US,D,20200721,000000,27.2572,27.2572,27.1235,27.1235,286.42723323944,0
+SIXL.US,D,20200722,000000,27.1375,27.1385,27.1375,27.1385,3060.5651216074,0
+SIXL.US,D,20200723,000000,27.1554,27.1554,27.1554,27.1554,1.0014938225155,0
+SIXL.US,D,20200724,000000,27.0277,27.0467,26.9717,26.9797,1650.4618195056,0
+SIXL.US,D,20200727,000000,27.0277,27.1994,27.0277,27.1994,3919.8468213257,0
+SIXL.US,D,20200728,000000,27.2562,27.2872,27.0985,27.0985,2014.0040770787,0
+SIXL.US,D,20200729,000000,27.437,27.441,27.437,27.441,3509.2343540944,0
+SIXL.US,D,20200730,000000,27.4869,27.4869,27.432,27.432,101.15087607407,0
+SIXL.US,D,20200731,000000,27.3672,27.3682,27.1674,27.3682,1868.7874728139,0
+SIXL.US,D,20200803,000000,27.6667,27.6667,27.6667,27.6667,1373.0480306688,0
+SIXL.US,D,20200804,000000,27.6967,27.7985,27.6967,27.7985,7593.3261623126,0
+SIXL.US,D,20200805,000000,27.8963,27.9052,27.8963,27.9052,1002.4953163381,0
+SIXL.US,D,20200806,000000,27.7965,27.7965,27.7455,27.7455,148.22108573229,0
+SIXL.US,D,20200807,000000,27.9752,28.0352,27.9752,28.0352,340.50789965527,0
+SIXL.US,D,20200810,000000,27.9342,27.9342,27.9342,27.9342,68.101579931056,0
+SIXL.US,D,20200811,000000,27.7765,27.7765,27.6957,27.6957,6789.1266228328,0
+SIXL.US,D,20200812,000000,27.9652,27.9752,27.8624,27.8624,18989.324368717,0
+SIXL.US,D,20200813,000000,27.8764,27.8764,27.8764,27.8764,1.0014938225155,0
+SIXL.US,D,20200814,000000,28.0042,28.0042,27.8664,27.8684,2563.8241856397,0
+SIXL.US,D,20200817,000000,27.9652,28.0052,27.9552,27.9552,741.10542866149,0
+SIXL.US,D,20200818,000000,27.8564,27.8684,27.7765,27.8684,348.5198502354,0
+SIXL.US,D,20200819,000000,27.9552,27.9552,27.8225,27.8225,194.28980156801,0
+SIXL.US,D,20200820,000000,27.7365,27.7365,27.7365,27.7365,52.077678770807,0
+SIXL.US,D,20200821,000000,27.6417,27.6417,27.6417,27.6417,675.00683637546,0
+SIXL.US,D,20200824,000000,27.6767,27.7455,27.6467,27.7455,11822.634574796,0
+SIXL.US,D,20200825,000000,27.7665,27.7905,27.6767,27.7905,1619.4155110076,0
+SIXL.US,D,20200826,000000,27.8165,27.8165,27.7765,27.7845,2316.4552114784,0
+SIXL.US,D,20200827,000000,27.7965,27.7965,27.7535,27.7535,571.85297265636,0
+SIXL.US,D,20200828,000000,27.6467,27.6957,27.6467,27.6957,8584.8050466031,0
+SIXL.US,D,20200831,000000,27.6897,27.7147,27.6797,27.6887,2326.4701497036,0
+SIXL.US,D,20200901,000000,27.6117,27.6117,27.6117,27.6117,433.64682514922,0
+SIXL.US,D,20200902,000000,28.0312,28.0312,28.0312,28.0312,711.06061398602,0
+SIXL.US,D,20200903,000000,27.5997,27.6197,27.2502,27.3182,1131.6880194425,0
+SIXL.US,D,20200904,000000,27.1704,27.1704,27.1125,27.1125,185.27635716537,0
+SIXL.US,D,20200908,000000,26.6722,26.6822,26.6722,26.6822,451.6737139545,0
+SIXL.US,D,20200909,000000,26.9967,26.9967,26.9967,26.9967,11.016432047671,0
+SIXL.US,D,20200910,000000,26.9507,26.9507,26.7052,26.7052,284.42424559441,0
+SIXL.US,D,20200911,000000,26.6422,26.6422,26.6232,26.6232,4693.0000523077,0
+SIXL.US,D,20200914,000000,26.9357,26.9357,26.9357,26.9357,11.016432047671,0
+SIXL.US,D,20200915,000000,27.0007,27.0007,26.9097,26.9097,167.24946836009,0
+SIXL.US,D,20200916,000000,27.1604,27.1604,26.9567,26.9567,2301.4328041407,0
+SIXL.US,D,20200917,000000,26.8109,26.8109,26.799,26.799,1895.8278060219,0
+SIXL.US,D,20200918,000000,26.8009,26.8609,26.774,26.774,1489.2213140806,0
+SIXL.US,D,20200921,000000,26.3697,26.3697,26.3697,26.3697,94.140419316459,0
+SIXL.US,D,20200922,000000,26.5014,26.5014,26.5014,26.5014,1.0014938225155,0
+SIXL.US,D,20200923,000000,26.4026,26.5723,26.0392,26.0392,5183.7320253403,0
+SIXL.US,D,20200924,000000,26.0432,26.0591,26.0432,26.0591,171.25544365016,0
+SIXL.US,D,20200925,000000,26.0432,26.2977,26.0432,26.2977,331.49445525264,0
+SIXL.US,D,20200928,000000,26.6532,26.6532,26.6532,26.6532,133.19867839457,0
+SIXL.US,D,20200929,000000,26.7012,26.7012,26.6562,26.6562,150.22407337733,0
+SIXL.US,D,20200930,000000,26.8908,26.8908,26.749,26.749,41365.700845182,0
+SIXL.US,D,20201001,000000,26.6922,26.778,26.6922,26.778,12051.976660152,0
+SIXL.US,D,20201002,000000,26.7261,26.794,26.7261,26.794,1617.4125233626,0
+SIXL.US,D,20201005,000000,27.1904,27.2592,27.1904,27.2592,3675.482328632,0
+SIXL.US,D,20201006,000000,27.44,27.6997,27.2702,27.3142,20940.234334978,0
+SIXL.US,D,20201007,000000,27.5299,27.5599,27.5199,27.5599,1184.7671920358,0
+SIXL.US,D,20201008,000000,27.7296,27.7535,27.7296,27.7535,1813.7053125756,0
+SIXL.US,D,20201009,000000,28.079,28.079,27.9292,27.9802,3530.2657243672,0
+SIXL.US,D,20201012,000000,28.129,28.2318,28.129,28.2318,7987.9147283839,0
+SIXL.US,D,20201013,000000,28.1679,28.1679,28.1679,28.1679,2.0029876450311,0
+SIXL.US,D,20201014,000000,28.2787,28.2787,28.0102,28.0102,2322.4641744135,0
+SIXL.US,D,20201015,000000,28.119,28.129,28.0621,28.0621,369.55122050823,0
+SIXL.US,D,20201016,000000,28.0242,28.0242,28.0242,28.0242,22.032864095341,0
+SIXL.US,D,20201019,000000,27.9992,28.0192,27.6377,27.6377,4013.9872406422,0
+SIXL.US,D,20201020,000000,27.6837,27.6837,27.6837,27.6837,2026.0220029489,0
+SIXL.US,D,20201021,000000,27.7495,27.7895,27.6447,27.6447,3105.6323436207,0
+SIXL.US,D,20201022,000000,27.7197,27.8185,27.7197,27.8185,207.30922126072,0
+SIXL.US,D,20201023,000000,27.9792,27.9942,27.9192,27.9942,19511.102650247,0
+SIXL.US,D,20201026,000000,27.6607,27.6607,27.6607,27.6607,1.0014938225155,0
+SIXL.US,D,20201027,000000,27.5877,27.5877,27.5877,27.5877,1.0014938225155,0
+SIXL.US,D,20201028,000000,27.0705,27.0705,26.8389,26.8389,4594.8536577012,0
+SIXL.US,D,20201029,000000,26.9167,26.9167,26.8209,26.9167,387.57810931351,0
+SIXL.US,D,20201030,000000,26.6022,26.6022,26.5832,26.5832,8500.6795655118,0
+SIXL.US,D,20201102,000000,26.9507,26.9707,26.9207,26.9207,8388.51225739,0
+SIXL.US,D,20201103,000000,27.44,27.452,27.44,27.452,14339.388550777,0
+SIXL.US,D,20201104,000000,27.7895,27.7895,27.5767,27.5767,1048.5640321737,0
+SIXL.US,D,20201105,000000,27.9302,27.9302,27.9302,27.9302,3.0044814675466,0
+SIXL.US,D,20201106,000000,27.9712,27.9712,27.9712,27.9712,3.0044814675466,0
+SIXL.US,D,20201109,000000,27.8714,27.8714,27.8714,27.8714,1.0014938225155,0
+SIXL.US,D,20201110,000000,28.109,28.2487,28.109,28.2099,16125.052036322,0
+SIXL.US,D,20201111,000000,28.3837,28.3837,28.3837,28.3837,1.0014938225155,0
+SIXL.US,D,20201112,000000,28.2238,28.2238,28.11,28.11,527.78724446568,0
+SIXL.US,D,20201113,000000,28.3886,28.5124,28.3886,28.5124,988.47440282282,0
+SIXL.US,D,20201116,000000,28.749,28.749,28.749,28.749,5.0074691125776,0
+SIXL.US,D,20201117,000000,28.7251,28.7251,28.7251,28.7251,1.0014938225155,0
+SIXL.US,D,20201118,000000,28.6882,28.6882,28.3227,28.3227,16674.872144883,0
+SIXL.US,D,20201119,000000,28.3287,28.4065,28.3287,28.4065,219.3271471309,0
+SIXL.US,D,20201120,000000,28.4385,28.4385,28.3936,28.3936,3844.7347846371,0
+SIXL.US,D,20201123,000000,28.4795,28.4795,28.4795,28.4795,1.0014938225155,0
+SIXL.US,D,20201124,000000,28.6682,28.6892,28.6182,28.6892,3945.8856607111,0
+SIXL.US,D,20201125,000000,28.6182,28.6182,28.6182,28.6182,1.0014938225155,0
+SIXL.US,D,20201127,000000,28.6382,28.744,28.6332,28.744,739.10244101645,0
+SIXL.US,D,20201130,000000,28.5982,28.6472,28.5982,28.6472,3003.4799737241,0
+SIXL.US,D,20201201,000000,28.839,28.839,28.839,28.839,1.0014938225155,0
+SIXL.US,D,20201202,000000,28.7331,28.7331,28.7331,28.7331,1.0014938225155,0
+SIXL.US,D,20201203,000000,28.6832,28.6832,28.6832,28.6832,41.061246723137,0
+SIXL.US,D,20201204,000000,28.9777,29.0716,28.9777,29.0716,3328.9654660416,0
+SIXL.US,D,20201207,000000,29.1775,29.1775,29.0955,29.0955,2747.0975551601,0
+SIXL.US,D,20201210,000000,29.3871,29.439,29.3392,29.439,2963.4202208234,0
+SIXL.US,D,20201211,000000,29.2672,29.3572,29.1974,29.3482,2985.4530849188,0
+SIXL.US,D,20201214,000000,29.6267,29.6267,29.3981,29.3981,9497.1659189147,0
+SIXL.US,D,20201215,000000,29.6067,29.7555,29.6067,29.7555,1347.0091912834,0
+SIXL.US,D,20201216,000000,29.8265,29.8265,29.7406,29.7406,402.60051665124,0
+SIXL.US,D,20201217,000000,29.9652,30.0401,29.9203,30.0401,2029.0264844165,0
+SIXL.US,D,20201218,000000,30.2049,30.2049,30.111,30.111,7456.1215086281,0
+SIXL.US,D,20201221,000000,29.9252,29.9452,29.8903,29.9422,3768.621254126,0
+SIXL.US,D,20201222,000000,30.0152,30.0601,30.0152,30.0601,3325.960984574,0
+SIXL.US,D,20201223,000000,30.1949,30.2747,30.1949,30.2099,3545.2881317049,0
+SIXL.US,D,20201224,000000,30.155,30.174,30.154,30.154,2171.2386072136,0
+SIXL.US,D,20201228,000000,30.3547,30.3547,30.2298,30.2298,567.84699736631,0
+SIXL.US,D,20201229,000000,30.0022,30.0022,30.0022,30.0022,6.0089629350931,0
+SIXL.US,D,20201230,000000,30.108,30.108,30.108,30.108,176.26291276274,0
+SIXL.US,D,20201231,000000,29.9702,30.182,29.9702,30.182,662.98891050528,0
+SIXL.US,D,20210104,000000,30.0022,30.0022,30.0022,30.0022,74.110542866149,0
+SIXL.US,D,20210105,000000,30.1949,30.2478,30.185,30.2478,2829.2200486064,0
+SIXL.US,D,20210106,000000,30.9687,30.9687,30.9687,30.9687,89.132950203882,0
+SIXL.US,D,20210107,000000,31.2134,31.2433,31.1695,31.2433,1822.7187569783,0
+SIXL.US,D,20210108,000000,31.3132,31.3132,31.1994,31.1994,123.18374016941,0
+SIXL.US,D,20210111,000000,31.1934,31.1934,31.1185,31.1185,8143.1462708737,0
+SIXL.US,D,20210112,000000,31.2633,31.2683,31.2633,31.2683,12723.97901506,0
+SIXL.US,D,20210113,000000,31.1235,31.1235,31.1235,31.1235,22.032864095341,0
+SIXL.US,D,20210114,000000,31.4131,31.4131,31.3511,31.3511,23583.176532596,0
+SIXL.US,D,20210115,000000,31.1934,31.1934,31.1465,31.1465,20615.750336482,0
+SIXL.US,D,20210119,000000,31.4331,31.4331,31.4321,31.4321,8222.2642828524,0
+SIXL.US,D,20210120,000000,31.468,31.5828,31.468,31.5828,1700.5365106314,0
+SIXL.US,D,20210121,000000,31.463,31.463,31.4201,31.4201,576.86044176894,0
+SIXL.US,D,20210122,000000,31.453,31.6876,31.453,31.6876,4024.0021788673,0
+SIXL.US,D,20210125,000000,31.9622,31.9752,31.9622,31.9752,1269.8941669497,0
+SIXL.US,D,20210126,000000,32.0071,32.116,31.9622,32.116,820.22344064022,0
+SIXL.US,D,20210127,000000,31.7276,31.9722,31.6667,31.6667,8118.1089253108,0
+SIXL.US,D,20210128,000000,31.4131,31.4131,31.4131,31.4131,71.106061398602,0
+SIXL.US,D,20210129,000000,31.5329,31.5329,31.1947,31.1947,362.54076375062,0
+SIXL.US,D,20210201,000000,31.2932,31.5164,31.2932,31.5164,7026.480658769,0
+SIXL.US,D,20210202,000000,31.8125,31.8225,31.6989,31.6989,1157.7268588279,0
+SIXL.US,D,20210203,000000,31.7025,31.7025,31.7025,31.7025,31.046308497981,0
+SIXL.US,D,20210204,000000,31.8724,31.8724,31.8363,31.8363,2424.6165443101,0
+SIXL.US,D,20210205,000000,32.1819,32.2019,32.0721,32.1679,1447.1585735349,0
+SIXL.US,D,20210208,000000,32.5414,32.639,32.5414,32.639,325.48549231755,0
+SIXL.US,D,20210209,000000,32.791,32.8279,32.7711,32.7836,2972.4336652261,0
+SIXL.US,D,20210210,000000,32.821,32.8309,32.7942,32.7942,1535.2900299163,0
+SIXL.US,D,20210211,000000,32.806,32.806,32.6512,32.7805,6129.142193795,0
+SIXL.US,D,20210212,000000,32.9109,32.9109,32.8736,32.8736,9418.047906936,0
+SIXL.US,D,20210216,000000,32.7461,32.7461,32.5664,32.5664,4697.0060275978,0
+SIXL.US,D,20210217,000000,32.4915,32.5741,32.4915,32.5741,12719.97303977,0
+SIXL.US,D,20210218,000000,32.4216,32.4316,32.4216,32.4289,2040.0429164641,0
+SIXL.US,D,20210219,000000,32.5314,32.5314,32.3139,32.3139,27298.718614128,0
+SIXL.US,D,20210222,000000,32.0471,32.0916,32.0471,32.0916,1635.4394121678,0
+SIXL.US,D,20210223,000000,31.8075,32.0035,31.8075,32.0035,2543.7943091895,0
+SIXL.US,D,20210224,000000,32.2519,32.3,32.2519,32.3,3671.4763533419,0
+SIXL.US,D,20210225,000000,32.2319,32.2319,31.823,31.823,1387.068944184,0
+SIXL.US,D,20210226,000000,31.7126,31.7925,31.4893,31.4893,1843.7501272511,0
+SIXL.US,D,20210301,000000,31.9722,32.0621,31.9273,31.9872,3986.9469074343,0
+SIXL.US,D,20210302,000000,31.8515,31.8515,31.6484,31.6484,1783.6604979002,0
+SIXL.US,D,20210303,000000,31.473,31.473,31.3884,31.3884,12230.242560559,0
+SIXL.US,D,20210304,000000,31.3531,31.5129,30.814,30.9473,1803.6903743504,0
+SIXL.US,D,20210305,000000,31.0336,31.6291,31.0336,31.6291,306.45710968975,0
+SIXL.US,D,20210308,000000,31.9772,32.0221,31.8217,31.8217,1680.506634181,0
+SIXL.US,D,20210309,000000,32.3017,32.3017,32.0437,32.0437,68385.002682828,0
+SIXL.US,D,20210310,000000,32.4216,32.4216,32.3726,32.3726,3234.8250467251,0
+SIXL.US,D,20210311,000000,32.6911,32.7311,32.6689,32.6689,1199.7895993736,0
+SIXL.US,D,20210312,000000,32.6911,32.8575,32.6911,32.8575,3162.7174915041,0
+SIXL.US,D,20210315,000000,32.9807,33.0506,32.9807,33.0498,7870.7399511495,0
+SIXL.US,D,20210316,000000,33.0306,33.0306,32.9542,32.9542,8445.5974052734,0
+SIXL.US,D,20210317,000000,32.9508,32.9508,32.7811,32.8676,5782.6253312046,0
+SIXL.US,D,20210318,000000,32.9109,32.9109,32.5855,32.5855,773.15323098198,0
+SIXL.US,D,20210319,000000,32.7011,32.8409,32.7011,32.8144,14795.068240022,0
+SIXL.US,D,20210322,000000,32.801,32.8309,32.7411,32.8076,7076.5553498947,0
+SIXL.US,D,20210323,000000,32.7411,32.7411,32.4504,32.4504,267.39885061165,0
+SIXL.US,D,20210324,000000,32.4815,32.4815,32.0995,32.0995,3489.2044776441,0
+SIXL.US,D,20210325,000000,32.4178,32.4178,32.4178,32.4178,2.0029876450311,0
+SIXL.US,D,20210326,000000,32.7011,33.0089,32.7011,33.0089,755.1263421767,0
+SIXL.US,D,20210329,000000,33.0406,33.0406,32.8936,32.8936,15635.321557112,0
+SIXL.US,D,20210330,000000,32.7561,32.801,32.7561,32.7758,1386.0674503615,0
+SIXL.US,D,20210331,000000,32.818,32.818,32.818,32.818,3.0044814675466,0
+SIXL.US,D,20210401,000000,33.0906,33.1076,33.0906,33.1076,14830.12052381,0
+SIXL.US,D,20210405,000000,33.3901,33.3982,33.3901,33.3982,2248.3536315474,0
+SIXL.US,D,20210406,000000,33.5199,33.5199,33.3748,33.3748,1757.6216585148,0
+SIXL.US,D,20210407,000000,33.1704,33.1804,33.0575,33.0575,7911.8011978726,0
+SIXL.US,D,20210408,000000,33.1904,33.2175,33.1904,33.2175,27455.953144263,0
+SIXL.US,D,20210409,000000,33.1904,33.2825,33.1904,33.2825,3691.5062297922,0
+SIXL.US,D,20210412,000000,33.3501,33.357,33.3501,33.357,10248.286285802,0
+SIXL.US,D,20210413,000000,33.3351,33.3951,33.3351,33.3951,962.43556343742,0
+SIXL.US,D,20210414,000000,33.4999,33.5299,33.4201,33.424,14693.917363947,0
+SIXL.US,D,20210415,000000,33.6696,33.7497,33.6566,33.7497,7691.4725569192,0
+SIXL.US,D,20210416,000000,33.8494,33.9154,33.8494,33.9154,1815.7083002206,0
+SIXL.US,D,20210419,000000,33.6298,33.7496,33.6298,33.6923,655.97845374767,0
+SIXL.US,D,20210420,000000,33.7096,33.7096,33.6149,33.6292,11039.466405589,0
+SIXL.US,D,20210421,000000,33.8394,33.8643,33.8194,33.8643,3279.8922687383,0
+SIXL.US,D,20210422,000000,34.0091,34.0091,33.8394,33.8394,4366.5130661676,0
+SIXL.US,D,20210423,000000,33.9494,33.9991,33.948,33.948,12338.403893391,0
+SIXL.US,D,20210426,000000,33.8794,33.8794,33.7663,33.7663,4671.9686820349,0
+SIXL.US,D,20210427,000000,33.7496,33.8394,33.6837,33.6837,2973.4351590486,0
+SIXL.US,D,20210428,000000,33.6099,33.6099,33.5891,33.5891,11520.183440396,0
+SIXL.US,D,20210429,000000,33.5099,33.5562,33.4351,33.5562,898.33995879643,0
+SIXL.US,D,20210430,000000,33.4401,33.4401,33.314,33.314,2646.9481729085,0
+SIXL.US,D,20210503,000000,33.6497,33.6497,33.6035,33.6035,4427.6041893411,0
+SIXL.US,D,20210504,000000,33.8194,33.8194,33.3601,33.4316,1091.6282665419,0
+SIXL.US,D,20210505,000000,33.6896,33.6896,33.4401,33.4619,13222.722938673,0
+SIXL.US,D,20210506,000000,33.6437,33.737,33.6169,33.737,3173.7339235517,0
+SIXL.US,D,20210507,000000,33.9194,33.9194,33.8694,33.9106,3660.4599212942,0
+SIXL.US,D,20210510,000000,34.0091,34.0091,33.7845,33.7845,1086.6207974293,0
+SIXL.US,D,20210511,000000,33.5299,33.5599,33.4501,33.5119,6401.5485135192,0
+SIXL.US,D,20210512,000000,33.2804,33.3002,32.9663,32.9663,1563.3318569467,0
+SIXL.US,D,20210513,000000,33.2604,33.4244,33.2604,33.4244,15843.632272195,0
+SIXL.US,D,20210514,000000,33.6199,33.7396,33.5999,33.6596,34132.912458974,0
+SIXL.US,D,20210517,000000,33.6896,33.7127,33.6896,33.7127,22443.476562573,0
+SIXL.US,D,20210518,000000,33.8194,33.8594,33.6446,33.6446,1583.361733397,0
+SIXL.US,D,20210519,000000,33.3102,33.4697,33.3102,33.4697,299.44665293214,0
+SIXL.US,D,20210520,000000,33.5999,33.715,33.5799,33.715,27894.607438525,0
+SIXL.US,D,20210521,000000,33.7696,33.7696,33.7096,33.746,9886.7470158732,0
+SIXL.US,D,20210524,000000,33.8744,33.8744,33.7856,33.7856,1028.5341557235,0
+SIXL.US,D,20210525,000000,33.6796,33.6796,33.58,33.58,8295.373331896,0
+SIXL.US,D,20210526,000000,33.6596,33.7253,33.6596,33.7253,3445.1387494534,0
+SIXL.US,D,20210527,000000,33.8095,33.8194,33.7462,33.7462,8193.2209619995,0
+SIXL.US,D,20210528,000000,33.8694,33.8894,33.7998,33.7998,1819.7142755108,0
+SIXL.US,D,20210601,000000,33.8085,33.8085,33.8085,33.8085,2.0029876450311,0
+SIXL.US,D,20210602,000000,33.8894,33.8894,33.7396,33.7446,14143.095761564,0
+SIXL.US,D,20210603,000000,33.6796,33.773,33.6796,33.773,1542.3004866739,0
+SIXL.US,D,20210604,000000,33.8095,33.8944,33.7876,33.8944,12593.784818133,0
+SIXL.US,D,20210607,000000,33.9394,33.9451,33.9394,33.9451,591.88284910668,0
+SIXL.US,D,20210608,000000,34.0191,34.0782,34.0191,34.0782,7397.0333730996,0
+SIXL.US,D,20210609,000000,34.1589,34.1989,34.093,34.093,3543.2851440599,0
+SIXL.US,D,20210610,000000,34.2239,34.2239,34.2239,34.2239,74.110542866149,0
+SIXL.US,D,20210611,000000,34.2489,34.3254,34.2489,34.3254,2331.4776188161,0
+SIXL.US,D,20210614,000000,34.2389,34.2389,34.1889,34.2373,7684.4621001616,0
+SIXL.US,D,20210615,000000,34.2489,34.2689,34.1741,34.1741,300.44814675466,0
+SIXL.US,D,20210616,000000,34.1639,34.1949,34.0016,34.0016,2442.6434331154,0
+SIXL.US,D,20210617,000000,33.8994,33.9081,33.8994,33.9081,2754.1080119177,0
+SIXL.US,D,20210618,000000,33.5899,33.5899,33.3856,33.3856,8344.4465291993,0
+SIXL.US,D,20210621,000000,33.7896,33.7896,33.7887,33.7887,14594.769475519,0
+SIXL.US,D,20210622,000000,33.8944,33.8944,33.8944,33.8944,1.0014938225155,0
+SIXL.US,D,20210623,000000,33.9294,33.9334,33.8242,33.8242,7869.7384573269,0
+SIXL.US,D,20210624,000000,33.9594,34.0251,33.9094,34.0251,29420.884024038,0
+SIXL.US,D,20210625,000000,34.1789,34.2911,34.1789,34.2911,369.55122050823,0
+SIXL.US,D,20210628,000000,34.1689,34.1721,34.0691,34.1721,2942.3888505506,0
+SIXL.US,D,20210629,000000,34.1107,34.1107,34.1107,34.1107,4.0059752900621,0
+SIXL.US,D,20210630,000000,34.0691,34.1098,34.0691,34.1098,4388.545930263,0
+SIXL.US,D,20210701,000000,34.2289,34.2289,34.2172,34.2172,18097.994866678,0
+SIXL.US,D,20210702,000000,34.1719,34.2186,34.1719,34.2186,1313.9598951404,0
+SIXL.US,D,20210706,000000,33.8794,34.082,33.8794,34.082,3668.4718718743,0
+SIXL.US,D,20210707,000000,34.0891,34.1919,34.0891,34.1489,6860.2326842313,0
+SIXL.US,D,20210708,000000,34.0191,34.0191,33.9111,33.9111,7307.9004228957,0
+SIXL.US,D,20210709,000000,34.3214,34.3214,34.3214,34.3214,3.0044814675466,0
+SIXL.US,D,20210712,000000,34.3286,34.3346,34.2889,34.3346,2992.4635416763,0
+SIXL.US,D,20210713,000000,34.1719,34.2017,33.9901,33.9936,7205.7480529992,0
+SIXL.US,D,20210714,000000,33.8875,33.8875,33.8875,33.8875,2.0029876450311,0
+SIXL.US,D,20210715,000000,33.7896,33.8284,33.6696,33.8284,5490.18913503,0
+SIXL.US,D,20210716,000000,33.7686,33.7686,33.7686,33.7686,2.0029876450311,0
+SIXL.US,D,20210719,000000,33.5798,33.5798,33.515,33.515,1117.6671059273,0
+SIXL.US,D,20210720,000000,34.0691,34.0691,33.9449,33.9449,7342.9527066838,0
+SIXL.US,D,20210721,000000,33.9455,33.9455,33.9455,33.9455,1.0014938225155,0
+SIXL.US,D,20210722,000000,33.8494,33.8494,33.8379,33.8379,16379.431467241,0
+SIXL.US,D,20210723,000000,34.0291,34.1589,34.0291,34.1589,2886.3051964898,0
+SIXL.US,D,20210726,000000,34.2288,34.2289,34.1613,34.1613,1197.7866117285,0
+SIXL.US,D,20210727,000000,34.0791,34.1253,34.0791,34.1253,19039.399059843,0
+SIXL.US,D,20210728,000000,34.2486,34.2486,34.2486,34.2486,1.0014938225155,0
+SIXL.US,D,20210729,000000,34.5184,34.5184,34.4161,34.4161,559.83504678618,0
+SIXL.US,D,20210730,000000,34.4784,34.4784,34.3886,34.3989,5775.614874447,0
+SIXL.US,D,20210802,000000,34.5284,34.5284,34.3383,34.3383,982.46543988773,0
+SIXL.US,D,20210803,000000,34.5084,34.5339,34.5084,34.5339,7675.448655759,0
+SIXL.US,D,20210804,000000,34.2889,34.3087,34.2702,34.2702,19014.36171428,0
+SIXL.US,D,20210805,000000,34.2489,34.328,34.2489,34.328,3856.7527105073,0
+SIXL.US,D,20210806,000000,34.3853,34.3853,34.3853,34.3853,5.0074691125776,0
+SIXL.US,D,20210809,000000,34.3786,34.3786,34.3034,34.3034,4112.1336352487,0
+SIXL.US,D,20210810,000000,34.2889,34.2889,34.2264,34.2264,4498.7102507397,0
+SIXL.US,D,20210811,000000,34.2789,34.2949,34.2789,34.2949,3416.0954286005,0
+SIXL.US,D,20210812,000000,34.2708,34.2708,34.2708,34.2708,89.132950203882,0
+SIXL.US,D,20210813,000000,34.3386,34.3386,34.3183,34.3183,4732.0583113858,0
+SIXL.US,D,20210816,000000,34.4286,34.4286,34.4136,34.4136,7489.1708047711,0
+SIXL.US,D,20210817,000000,34.2689,34.3831,34.2689,34.3831,153.22855484488,0
+SIXL.US,D,20210818,000000,34.3186,34.3186,34.0431,34.0431,2976.4396405161,0
+SIXL.US,D,20210819,000000,34.0491,34.0791,33.9891,33.9946,6562.7890189442,0
+SIXL.US,D,20210820,000000,34.2739,34.2739,34.2739,34.2739,2.0029876450311,0
+SIXL.US,D,20210823,000000,34.3386,34.3386,34.2989,34.3231,8158.1686782115,0
+SIXL.US,D,20210824,000000,34.2789,34.2789,34.2339,34.2339,3491.2074652891,0
+SIXL.US,D,20210825,000000,34.2889,34.2889,34.2796,34.2796,262.39138149906,0
+SIXL.US,D,20210826,000000,34.0995,34.0995,34.0995,34.0995,3.0044814675466,0
+SIXL.US,D,20210827,000000,34.4586,34.4586,34.4386,34.448,1089.6252788969,0
+SIXL.US,D,20210830,000000,34.6284,34.6284,34.5842,34.5842,2332.4791126387,0
+SIXL.US,D,20210831,000000,34.5984,34.6621,34.5984,34.6621,2451.656877518,0
+SIXL.US,D,20210901,000000,34.688,34.803,34.688,34.803,166.24797453757,0
+SIXL.US,D,20210902,000000,34.9179,34.9915,34.8979,34.9915,1218.8179820014,0
+SIXL.US,D,20210903,000000,34.8736,34.8736,34.8736,34.8736,4.0059752900621,0
+SIXL.US,D,20210907,000000,34.5884,34.5884,34.4934,34.4934,522.7797753531,0
+SIXL.US,D,20210908,000000,34.7081,34.7081,34.6284,34.6483,14508.641006782,0
+SIXL.US,D,20210909,000000,34.5284,34.5284,34.3423,34.3423,5030.5034704955,0
+SIXL.US,D,20210910,000000,34.0351,34.0351,34.0351,34.0351,2.0029876450311,0
+SIXL.US,D,20210913,000000,34.0791,34.0791,34.0441,34.0441,11578.270082102,0
+SIXL.US,D,20210914,000000,33.9493,33.9493,33.785,33.785,910.35788466661,0
+SIXL.US,D,20210915,000000,33.9394,33.9453,33.9394,33.9453,7128.6330286655,0
+SIXL.US,D,20210916,000000,33.8994,33.8994,33.8954,33.8954,3792.6571058663,0
+SIXL.US,D,20210917,000000,33.8994,33.8994,33.8133,33.8133,3657.4554398267,0
+SIXL.US,D,20210920,000000,33.5849,33.5849,33.4894,33.4894,933.39224258447,0
+SIXL.US,D,20210921,000000,33.6249,33.6695,33.4699,33.4699,932.39074876195,0
+SIXL.US,D,20210922,000000,33.7896,33.7896,33.6473,33.6473,7041.5030661066,0
+SIXL.US,D,20210923,000000,33.8046,33.8046,33.8046,33.8046,13.019419692701,0
+SIXL.US,D,20210924,000000,33.8394,36.7751,33.8095,33.8105,59377.567243123,0
+SIXL.US,D,20210927,000000,33.9094,33.9094,33.7546,33.7546,791.18011978726,0
+SIXL.US,D,20210928,000000,33.5299,33.5299,32.9508,33.3651,73799.078287347,0
+SIXL.US,D,20210929,000000,33.6995,33.7096,33.641,33.641,1357.0241295085,0
+SIXL.US,D,20210930,000000,33.6696,33.6696,33.1571,33.1571,1168.7432908756,0
+SIXL.US,D,20211001,000000,33.0506,33.3543,33.0506,33.3543,442.66026955186,0
+SIXL.US,D,20211004,000000,33.3801,33.3801,33.2504,33.2593,642.95903405496,0
+SIXL.US,D,20211005,000000,33.4401,33.4401,33.3531,33.3531,5045.5258778332,0
+SIXL.US,D,20211006,000000,33.1604,33.474,33.0806,33.474,3779.6376861736,0
+SIXL.US,D,20211007,000000,33.9194,33.9494,33.7322,33.7322,5109.6214824742,0
+SIXL.US,D,20211008,000000,33.6046,33.6046,33.6046,33.6046,162.24199924751,0
+SIXL.US,D,20211011,000000,33.6796,33.6796,33.4934,33.4934,272.40631972423,0
+SIXL.US,D,20211012,000000,33.6896,33.6896,33.6069,33.6069,1533.2870422713,0
+SIXL.US,D,20211013,000000,33.6099,33.7151,33.6099,33.7151,654.97695992515,0
+SIXL.US,D,20211014,000000,34.0891,34.1066,34.0891,34.1066,647.96650316754,0
+SIXL.US,D,20211015,000000,34.2689,34.2689,34.1092,34.1092,1421.1197341495,0
+SIXL.US,D,20211018,000000,34.1291,34.1291,34.0436,34.0436,10911.275196307,0
+SIXL.US,D,20211019,000000,34.0891,34.1436,34.0891,34.1436,4485.690831047,0
+SIXL.US,D,20211020,000000,34.3903,34.3903,34.3903,34.3903,38.05676525559,0
+SIXL.US,D,20211021,000000,34.4086,34.4722,34.3986,34.4722,3660.4599212942,0
+SIXL.US,D,20211022,000000,34.5284,34.592,34.5284,34.592,3013.4949119492,0
+SIXL.US,D,20211025,000000,34.6981,34.6981,34.5738,34.5738,6025.9883300759,0
+SIXL.US,D,20211026,000000,34.4796,34.4796,34.4796,34.4796,36.053777610559,0
+SIXL.US,D,20211027,000000,34.3286,34.3286,34.0812,34.0812,5935.8538860495,0
+SIXL.US,D,20211028,000000,34.3586,34.4106,34.3536,34.4106,4413.5832758259,0
+SIXL.US,D,20211029,000000,34.4686,34.4686,34.3786,34.3964,900.34294644145,0
+SIXL.US,D,20211101,000000,34.662,34.662,34.662,34.662,6.0089629350931,0
+SIXL.US,D,20211102,000000,34.5784,34.6581,34.5584,34.6041,10320.393841022,0
+SIXL.US,D,20211103,000000,34.8179,34.9179,34.7681,34.9063,974.4534893076,0
+SIXL.US,D,20211104,000000,34.9877,34.9877,34.8059,34.8059,1775.6485473201,0
+SIXL.US,D,20211105,000000,35.0976,35.0976,35.0689,35.0689,324.48399849503,0
+SIXL.US,D,20211108,000000,35.0876,35.0876,35.0426,35.0426,1081.6133283168,0
+SIXL.US,D,20211109,000000,34.9778,34.9809,34.9778,34.9809,279.41677648184,0
+SIXL.US,D,20211110,000000,35.0876,35.0876,34.9805,34.9805,3966.9170309839,0
+SIXL.US,D,20211111,000000,35.0476,35.0776,35.0076,35.0236,2678.995975229,0
+SIXL.US,D,20211112,000000,35.2274,35.2274,35.1076,35.1126,5201.7589141456,0
+SIXL.US,D,20211115,000000,35.2473,35.2473,35.1574,35.1798,1482.2108573229,0
+SIXL.US,D,20211116,000000,35.2088,35.2088,35.2088,35.2088,91.135937848912,0
+SIXL.US,D,20211117,000000,35.0376,35.0934,35.0076,35.0934,3677.485316277,0
+SIXL.US,D,20211118,000000,34.9281,34.9281,34.9281,34.9281,1.0014938225155,0
+SIXL.US,D,20211119,000000,34.9179,34.9279,34.8379,34.8379,18739.95240691,0
+SIXL.US,D,20211122,000000,34.9917,34.9917,34.9917,34.9917,2.0029876450311,0
+SIXL.US,D,20211123,000000,34.9778,35.0526,34.9579,35.0241,6362.4902544411,0
+SIXL.US,D,20211124,000000,34.997,34.997,34.997,34.997,4.0059752900621,0
+SIXL.US,D,20211126,000000,34.328,34.328,34.328,34.328,2.0029876450311,0
+SIXL.US,D,20211129,000000,34.3936,34.4286,34.3128,34.3128,1160.7313402955,0
+SIXL.US,D,20211130,000000,33.6146,33.6146,33.6146,33.6146,1.0014938225155,0
+SIXL.US,D,20211201,000000,33.347,33.347,33.347,33.347,15.022407337733,0
+SIXL.US,D,20211202,000000,33.48,33.9693,33.48,33.8969,18153.077026917,0
+SIXL.US,D,20211203,000000,33.8594,33.8704,33.8594,33.8704,6614.866697715,0
+SIXL.US,D,20211206,000000,34.4186,34.451,34.4186,34.451,606.90525644441,0
+SIXL.US,D,20211207,000000,34.8179,34.8179,34.701,34.701,1914.8561886497,0
+SIXL.US,D,20211208,000000,34.8105,34.8105,34.8105,34.8105,1.0014938225155,0
+SIXL.US,D,20211209,000000,34.6084,34.6084,34.4586,34.4763,11420.034058145,0
+SIXL.US,D,20211210,000000,34.5384,34.5721,34.5384,34.5721,1953.9144477278,0
+SIXL.US,D,20211213,000000,34.7081,34.74,34.7081,34.74,1035.544612481,0
+SIXL.US,D,20211214,000000,34.6284,34.6284,34.5772,34.5772,17437.008943817,0
+SIXL.US,D,20211215,000000,35.0512,35.0512,35.0512,35.0512,1.0014938225155,0
+SIXL.US,D,20211216,000000,34.8579,35.0076,34.8579,34.996,46091.750193633,0
+SIXL.US,D,20211217,000000,34.9877,34.9877,34.9106,34.9106,7352.9676449089,0
+SIXL.US,D,20211220,000000,34.7864,34.7864,34.7864,34.7864,7.0104567576086,0
+SIXL.US,D,20211221,000000,35.0176,35.0176,35.0057,35.0057,11135.60981255,0
+SIXL.US,D,20211222,000000,35.1524,35.2724,35.1524,35.2724,458.68417071211,0
+SIXL.US,D,20211223,000000,35.3771,35.3892,35.3771,35.3892,1853.7650654763,0
+SIXL.US,D,20211227,000000,35.3571,35.7264,35.3571,35.7264,2372.5388655393,0
+SIXL.US,D,20211228,000000,35.8165,35.8564,35.7816,35.8065,9543.2346347504,0
+SIXL.US,D,20211229,000000,35.9164,35.9695,35.9164,35.9695,2374.5418531843,0
+SIXL.US,D,20211230,000000,36.0661,36.0661,35.9704,35.9704,3521.2522799646,0
+SIXL.US,D,20211231,000000,35.9736,35.9736,35.9736,35.9736,5.0074691125776,0
+SIXL.US,D,20220103,000000,35.7266,35.8578,35.7266,35.8578,6991.4283749808,0
+SIXL.US,D,20220104,000000,35.8597,35.8597,35.8597,35.8597,37.055271433074,0
+SIXL.US,D,20220105,000000,35.9264,35.9264,35.3446,35.3446,7064.5374240245,0
+SIXL.US,D,20220106,000000,35.4171,35.4171,35.2561,35.2561,2119.1609284428,0
+SIXL.US,D,20220107,000000,35.1974,35.1974,35.1378,35.1378,573.8559603014,0
+SIXL.US,D,20220110,000000,34.8429,35.0673,34.8429,35.0673,2821.2080980262,0
+SIXL.US,D,20220111,000000,35.0898,35.0898,35.0898,35.0898,74.110542866149,0
+SIXL.US,D,20220112,000000,34.9877,35.0076,34.9877,34.9946,2962.4187270009,0
+SIXL.US,D,20220113,000000,35.1674,35.1874,34.8891,34.8891,1106.6506738797,0
+SIXL.US,D,20220114,000000,34.7181,34.8351,34.7181,34.8351,798.19057654487,0
+SIXL.US,D,20220118,000000,34.3486,34.3486,34.2429,34.2429,2691.0139010992,0
+SIXL.US,D,20220119,000000,34.0477,34.0477,34.0477,34.0477,1.0014938225155,0
+SIXL.US,D,20220120,000000,34.3586,34.3586,33.6239,33.6239,4226.3039310155,0
+SIXL.US,D,20220121,000000,33.9594,33.9594,33.4746,33.4746,8911.2920327431,0
+SIXL.US,D,20220124,000000,33.7521,33.7521,33.7521,33.7521,31.046308497981,0
+SIXL.US,D,20220125,000000,33.1505,33.2809,33.1505,33.2809,826.23240357531,0
+SIXL.US,D,20220126,000000,33.4601,33.4601,32.8536,32.8536,2418.607581375,0
+SIXL.US,D,20220127,000000,32.8709,32.8909,32.5314,32.6637,1387.068944184,0
+SIXL.US,D,20220128,000000,32.811,33.1345,32.811,33.1345,203.30324597065,0
+SIXL.US,D,20220131,000000,33.2703,33.607,33.2703,33.607,636.95007111987,0
+SIXL.US,D,20220201,000000,33.47,33.6206,33.3801,33.6206,1087.6222912518,0
+SIXL.US,D,20220202,000000,33.6497,33.7608,33.6497,33.7608,126.18822163696,0
+SIXL.US,D,20220203,000000,33.7307,33.7307,33.4688,33.4688,934.39373640699,0
+SIXL.US,D,20220204,000000,33.2104,33.3601,33.1904,33.332,89900.094471928,0
+SIXL.US,D,20220207,000000,33.3701,33.3701,33.2921,33.2921,7115.6136089728,0
+SIXL.US,D,20220208,000000,33.6149,33.6149,33.5499,33.6119,1042.5550692387,0
+SIXL.US,D,20220209,000000,33.8394,33.8394,33.7417,33.7417,7046.5105352192,0
+SIXL.US,D,20220210,000000,33.7096,33.7096,33.2947,33.2947,1358.0256233311,0
+SIXL.US,D,20220211,000000,33.48,33.48,33.3993,33.3993,3447.1417370984,0
+SIXL.US,D,20220214,000000,33.2604,33.2604,33.2249,33.2249,1438.1451291322,0
+SIXL.US,D,20220215,000000,33.4251,33.47,33.3546,33.3546,1665.4842268433,0
+SIXL.US,D,20220216,000000,33.2204,33.3891,33.2204,33.3891,2783.1513327706,0
+SIXL.US,D,20220217,000000,33.2804,33.2804,33.2594,33.2594,1887.8158554418,0
+SIXL.US,D,20220218,000000,33.2804,33.2804,33.1754,33.1754,6035.0017744785,0
+SIXL.US,D,20220222,000000,33.1804,33.1804,33.009,33.009,8369.4838747623,0
+SIXL.US,D,20220223,000000,33.0406,33.0406,32.6535,32.6535,4548.7849418655,0
+SIXL.US,D,20220224,000000,32.2618,32.7118,32.2019,32.7118,16427.503170722,0
+SIXL.US,D,20220225,000000,33.4501,33.4918,33.4501,33.4918,1242.8538337418,0
+SIXL.US,D,20220228,000000,33.2754,33.4255,33.2754,33.4255,631.9426020073,0
+SIXL.US,D,20220301,000000,33.4401,33.4401,33.1866,33.1866,4378.5309920379,0
+SIXL.US,D,20220302,000000,33.7096,33.7102,33.7096,33.7102,3612.3882178135,0
+SIXL.US,D,20220303,000000,33.7696,33.8634,33.7696,33.8634,312.46607262484,0
+SIXL.US,D,20220304,000000,33.7296,34.0594,33.7296,34.0594,4607.8730773939,0
+SIXL.US,D,20220307,000000,33.742,33.742,33.742,33.742,2.0029876450311,0
+SIXL.US,D,20220308,000000,33.6996,33.7396,33.2378,33.2378,1870.790460459,0
+SIXL.US,D,20220309,000000,33.6199,33.6199,33.4586,33.4586,6187.2288355009,0
+SIXL.US,D,20220310,000000,33.1206,33.4179,33.1206,33.4179,18901.192912336,0
+SIXL.US,D,20220311,000000,33.3401,33.3401,33.1704,33.1925,5140.6677909722,0
+SIXL.US,D,20220314,000000,33.3901,33.3901,33.1704,33.1704,43827.372660924,0
+SIXL.US,D,20220315,000000,33.3501,33.5565,33.3501,33.5565,3813.6884761391,0
+SIXL.US,D,20220316,000000,33.6497,33.7813,33.6497,33.7813,988.47440282282,0
+SIXL.US,D,20220317,000000,33.9791,34.0877,33.9791,34.0877,852.27124296071,0
+SIXL.US,D,20220318,000000,33.9485,34.2124,33.9485,34.2124,837.24883562298,0
+SIXL.US,D,20220321,000000,34.1689,34.2011,34.1291,34.2011,1688.5185847611,0
+SIXL.US,D,20220322,000000,34.2689,34.2789,34.2689,34.2746,853.27273678322,0
+SIXL.US,D,20220323,000000,33.9908,33.9908,33.9908,33.9908,1.0014938225155,0
+SIXL.US,D,20220324,000000,34.1659,34.2288,34.1659,34.2028,1504.2437214183,0
+SIXL.US,D,20220325,000000,34.4686,34.5273,34.4686,34.5273,959.43108196987,0
+SIXL.US,D,20220328,000000,34.4934,34.5789,34.4934,34.5789,1206.8000561312,0
+SIXL.US,D,20220329,000000,34.8979,35.0201,34.8979,35.0201,9135.6266489866,0
+SIXL.US,D,20220330,000000,34.9608,34.9608,34.9608,34.9608,2.0029876450311,0
+SIXL.US,D,20220331,000000,35.0176,35.0376,34.7981,34.7981,4878.2764094731,0
+SIXL.US,D,20220401,000000,35.1995,35.1995,35.1995,35.1995,49.07319730326,0
+SIXL.US,D,20220404,000000,34.8979,34.9278,34.8379,34.8828,3449.1447247434,0
+SIXL.US,D,20220405,000000,35.0376,35.0376,34.7843,34.7843,4536.7670159954,0
+SIXL.US,D,20220406,000000,34.3786,35.089,34.3786,35.089,3047.5457019148,0
+SIXL.US,D,20220407,000000,35.1475,35.2604,35.1475,35.2604,4043.0305614952,0
+SIXL.US,D,20220408,000000,35.4571,35.4571,35.2666,35.2666,10092.053249489,0
+SIXL.US,D,20220411,000000,35.0002,35.0002,35.0002,35.0002,58.0866417059,0
+SIXL.US,D,20220412,000000,35.1974,35.1974,34.9962,34.9962,4428.6056831636,0
+SIXL.US,D,20220413,000000,35.0026,35.1389,35.0026,35.1389,1453.16753647,0
+SIXL.US,D,20220414,000000,35.0432,35.0432,35.0432,35.0432,2.0029876450311,0
+SIXL.US,D,20220418,000000,34.8179,34.8179,34.6935,34.6935,606.90525644441,0
+SIXL.US,D,20220419,000000,35.1243,35.1243,35.1243,35.1243,57.085147883385,0
+SIXL.US,D,20220420,000000,35.5232,35.5232,35.5232,35.5232,2.0029876450311,0
+SIXL.US,D,20220421,000000,35.6666,35.6666,35.2862,35.2862,101.15087607407,0
+SIXL.US,D,20220422,000000,34.5727,34.5727,34.5727,34.5727,2.0029876450311,0
+SIXL.US,D,20220425,000000,34.0991,34.4287,34.0991,34.4287,614.91720702453,0
+SIXL.US,D,20220426,000000,33.9262,33.9262,33.9262,33.9262,4.0059752900621,0
+SIXL.US,D,20220427,000000,34.0891,34.1091,33.8339,33.8339,1224.8269449365,0
+SIXL.US,D,20220428,000000,33.9394,34.1393,33.9394,34.1393,3885.7960313602,0
+SIXL.US,D,20220429,000000,33.7595,33.7595,33.3441,33.3441,3026.6303357283,0
+SIXL.US,D,20220502,000000,33.3398,33.3398,33.114,33.114,290.34826244168,0
+SIXL.US,D,20220503,000000,33.4897,33.4897,33.3134,33.3134,3891.6679176235,0
+SIXL.US,D,20220504,000000,33.3829,33.9735,33.3649,33.9735,2043.4510470465,0
+SIXL.US,D,20220505,000000,33.2301,33.2301,33.2301,33.2301,264.31703891243,0
+SIXL.US,D,20220506,000000,33.0553,33.1003,32.9904,33.0522,2132.5579275889,0
+SIXL.US,D,20220509,000000,32.7707,32.8405,32.6991,32.6991,237.2846144782,0
+SIXL.US,D,20220510,000000,32.4999,32.4999,32.4999,32.4999,65.078058823136,0
+SIXL.US,D,20220511,000000,32.3573,32.3573,32.3573,32.3573,804.96552759694,0
+SIXL.US,D,20220512,000000,32.3411,32.518,32.3411,32.518,2059.470261526,0
+SIXL.US,D,20220513,000000,32.9571,32.9571,32.9571,32.9571,478.57403257629,0
+SIXL.US,D,20220516,000000,32.9005,33.0419,32.8985,33.0419,656.78779366118,0
+SIXL.US,D,20220517,000000,33.3799,33.4099,33.3799,33.4099,2021.4246271371,0
+SIXL.US,D,20220518,000000,32.4779,32.4779,32.4779,32.4779,1.0012009049713,0
+SIXL.US,D,20220519,000000,32.2213,32.4025,32.2213,32.4025,253.30382895774,0
+SIXL.US,D,20220520,000000,32.4298,32.4298,32.4298,32.4298,4.0048036198853,0
+SIXL.US,D,20220523,000000,32.7892,32.7892,32.7892,32.7892,2.0024018099426,0
+SIXL.US,D,20220524,000000,32.7307,33.0226,32.7307,33.0226,4803.7619420524,0
+SIXL.US,D,20220525,000000,33.2496,33.2496,33.2496,33.2496,2.0024018099426,0
+SIXL.US,D,20220526,000000,33.5596,33.5797,33.4661,33.4661,16817.171600803,0
+SIXL.US,D,20220527,000000,33.9194,33.9194,33.9194,33.9194,5.0060045248566,0
+SIXL.US,D,20220531,000000,33.6695,33.6695,33.6297,33.6297,150.1801357457,0
+SIXL.US,D,20220601,000000,33.2201,33.4323,33.1701,33.4323,2523.0262805277,0
+SIXL.US,D,20220602,000000,33.4499,33.7165,33.4499,33.7165,530.6364796348,0
+SIXL.US,D,20220603,000000,33.5297,33.6096,33.4953,33.4953,5457.5461329987,0
+SIXL.US,D,20220606,000000,33.6297,33.6396,33.5228,33.5228,1604.925050669,0
+SIXL.US,D,20220607,000000,33.4698,33.775,33.4698,33.775,6450.7374307302,0
+SIXL.US,D,20220608,000000,33.6496,33.6496,33.3187,33.3187,5168.1990714619,0
+SIXL.US,D,20220609,000000,32.7753,32.7753,32.7753,32.7753,61.07325520325,0
+SIXL.US,D,20220610,000000,32.491,32.5146,32.491,32.5146,4770.7223121883,0
+SIXL.US,D,20220613,000000,31.7319,31.7419,31.4481,31.4481,6106.3243194201,0
+SIXL.US,D,20220614,000000,31.2125,31.3024,31.1692,31.1692,1982.3777918432,0
+SIXL.US,D,20220615,000000,31.3823,31.5921,31.3723,31.4395,1470.7641294029,0
+SIXL.US,D,20220616,000000,30.823,30.9028,30.7848,30.7848,1136.3630271424,0
+SIXL.US,D,20220617,000000,30.9528,30.9568,30.8729,30.9568,12203.637830696,0
+SIXL.US,D,20220621,000000,31.3858,31.3858,31.3858,31.3858,4.0048036198853,0
+SIXL.US,D,20220622,000000,31.6219,31.6219,31.5863,31.5863,1677.011515827,0
+SIXL.US,D,20220623,000000,31.8118,32.0007,31.7659,32.0007,5105.1234144487,0
+SIXL.US,D,20220624,000000,32.1314,32.6161,31.4622,32.6161,21656.976775434,0
+SIXL.US,D,20220627,000000,32.6807,32.9704,32.6807,32.8789,2352.8221266826,0
+SIXL.US,D,20220628,000000,32.5363,32.5363,32.5363,32.5363,85.102076922562,0
+SIXL.US,D,20220629,000000,32.4511,32.5751,32.4511,32.5751,516.6196669652,0
+SIXL.US,D,20220630,000000,32.5509,32.5609,32.4694,32.4694,5369.4404533612,0
+SIXL.US,D,20220701,000000,32.5509,33.0562,32.5509,33.0562,326.39149502065,0
+SIXL.US,D,20220705,000000,32.2113,32.7097,32.2113,32.7097,705.84663800478,0
+SIXL.US,D,20220706,000000,32.7497,32.8343,32.7497,32.8343,848.01716651071,0
+SIXL.US,D,20220707,000000,32.9784,32.9784,32.8805,32.8901,570.68451583365,0
+SIXL.US,D,20220708,000000,32.8905,32.9305,32.7661,32.7661,1676.010314922,0
+SIXL.US,D,20220711,000000,32.7807,32.7807,32.6426,32.6426,1140.3678307623,0
+SIXL.US,D,20220712,000000,32.8106,32.8106,32.5353,32.5353,5255.3035501944,0
+SIXL.US,D,20220713,000000,32.5309,32.5309,32.4672,32.4672,4505.4040723709,0
+SIXL.US,D,20220714,000000,32.0715,32.2652,32.0715,32.2652,1148.3774380021,0
+SIXL.US,D,20220715,000000,32.6608,32.6608,32.6056,32.6056,4119.941723957,0
+SIXL.US,D,20220718,000000,32.6407,32.6407,32.2808,32.2808,612.73495384245,0
+SIXL.US,D,20220719,000000,32.7607,32.8438,32.7607,32.8438,2371.8449438771,0
+SIXL.US,D,20220720,000000,32.7807,32.7807,32.5409,32.7027,1705.0451411662,0
+SIXL.US,D,20220721,000000,32.6009,32.8072,32.6009,32.8072,969.16247601224,0
+SIXL.US,D,20220722,000000,32.6807,32.8052,32.6807,32.8052,155.18614027055,0
+SIXL.US,D,20220725,000000,33.0452,33.0452,33.0452,33.0452,30.03602714914,0
+SIXL.US,D,20220726,000000,33.0503,33.1695,33.0503,33.1695,5041.0465565306,0
+SIXL.US,D,20220727,000000,32.9704,33.3495,32.9704,33.3495,244.293020813,0
+SIXL.US,D,20220728,000000,33.7167,33.7167,33.7167,33.7167,2.0024018099426,0
+SIXL.US,D,20220729,000000,33.6995,33.8006,33.6995,33.8006,29795.096295812,0
+SIXL.US,D,20220801,000000,33.7955,33.7955,33.7955,33.7955,1.0006077273,0
+SIXL.US,D,20220802,000000,33.7795,33.7795,33.6107,33.6107,4868.9572010418,0
+SIXL.US,D,20220803,000000,33.7189,33.7189,33.7189,33.7189,9.0054695457,0
+SIXL.US,D,20220804,000000,33.5396,33.5396,33.4312,33.4312,4347.6405751185,0
+SIXL.US,D,20220805,000000,33.4476,33.4476,33.4476,33.4476,4.0024309092,0
+SIXL.US,D,20220808,000000,33.4896,33.5696,33.4797,33.5174,2491.513240977,0
+SIXL.US,D,20220809,000000,33.6587,33.6587,33.4896,33.5719,24002.578162472,0
+SIXL.US,D,20220810,000000,33.9194,33.9194,33.7095,33.8186,407.2473450111,0
+SIXL.US,D,20220811,000000,33.9993,33.9993,33.7995,33.8083,6919.2024342795,0
+SIXL.US,D,20220812,000000,34.0893,34.2328,34.0893,34.2328,2582.5685441613,0
+SIXL.US,D,20220815,000000,34.3191,34.4783,34.3191,34.4783,6718.0802810922,0
+SIXL.US,D,20220816,000000,34.7089,34.7489,34.6653,34.6653,2918.7727405341,0
+SIXL.US,D,20220817,000000,34.489,34.5129,34.489,34.5129,6588.0012765432,0
+SIXL.US,D,20220818,000000,34.569,34.569,34.5482,34.5482,434.2637536482,0
+SIXL.US,D,20220819,000000,34.4767,34.4767,34.4767,34.4767,2.0012154546,0
+SIXL.US,D,20220822,000000,33.979,33.979,33.979,33.979,2.0012154546,0
+SIXL.US,D,20220823,000000,33.9394,33.9394,33.7475,33.7475,626.3804372898,0
+SIXL.US,D,20220824,000000,33.7687,33.7895,33.767,33.767,2365.4366673372,0
+SIXL.US,D,20220825,000000,33.9674,34.0364,33.8894,34.0364,709.4308786557,0
+SIXL.US,D,20220826,000000,33.7595,33.7795,33.4951,33.4951,10251.226166189,0
+SIXL.US,D,20220829,000000,33.351,33.351,33.351,33.351,81.0492259113,0
+SIXL.US,D,20220830,000000,33.1697,33.1697,32.9563,32.9563,145.0881204585,0
+SIXL.US,D,20220831,000000,32.7273,32.7273,32.7273,32.7273,158.0960209134,0
+SIXL.US,D,20220901,000000,32.7501,32.7643,32.7501,32.7643,2872.7447850783,0
+SIXL.US,D,20220902,000000,33.0299,33.0299,32.4536,32.4536,15133.191267685,0
+SIXL.US,D,20220906,000000,32.3104,32.3104,32.2204,32.2266,4569.7754905791,0
+SIXL.US,D,20220907,000000,32.5102,32.7565,32.5102,32.7565,591.3591668343,0
+SIXL.US,D,20220908,000000,32.6701,32.7,32.6701,32.7,11194.799253032,0
+SIXL.US,D,20220909,000000,32.89,33.1399,32.89,33.0246,6521.9611665414,0
+SIXL.US,D,20220912,000000,33.2598,33.2998,33.2586,33.2586,2424.4725232479,0
+SIXL.US,D,20220913,000000,33.2598,33.2598,32.3884,32.3884,1011.6144123003,0
+SIXL.US,D,20220914,000000,32.4503,32.4503,32.3993,32.3993,5834.5436578863,0
+SIXL.US,D,20220915,000000,32.4403,32.4403,32.1804,32.2256,6965.2303897353,0
+SIXL.US,D,20220916,000000,31.9806,32.1487,31.9706,32.1487,11409.929914402,0
+SIXL.US,D,20220919,000000,32.3484,32.3484,32.3484,32.3484,166.1008827318,0
+SIXL.US,D,20220920,000000,32.0805,32.0805,31.7815,32.0039,1648.0009268631,0
+SIXL.US,D,20220921,000000,31.7973,31.7973,31.7973,31.7973,66.0401100018,0
+SIXL.US,D,20220922,000000,31.7307,31.7307,31.5899,31.6255,6600.0085692708,0
+SIXL.US,D,20220923,000000,31.221,31.221,30.9112,31.0927,2050.2452332377,0
+SIXL.US,D,20220926,000000,30.7313,30.742,30.7313,30.742,1619.9839104987,0
+SIXL.US,D,20220927,000000,30.3493,30.3493,30.3493,30.3493,3.0018231819,0
+SIXL.US,D,20220928,000000,30.7013,30.8759,30.7013,30.8759,2172.3193759683,0
+SIXL.US,D,20220929,000000,30.3376,30.3376,30.3376,30.3376,1.0006077273,0
+SIXL.US,D,20220930,000000,29.9754,29.9754,29.9754,29.9754,4.0024309092,0
+SIXL.US,D,20221003,000000,30.4815,30.5161,30.4815,30.5161,103352.77215282,0
+SIXL.US,D,20221004,000000,31.1572,31.1572,31.1572,31.1572,39.0237013647,0
+SIXL.US,D,20221005,000000,30.8313,30.8313,30.7725,30.7725,2422.4713077933,0
+SIXL.US,D,20221006,000000,30.3871,30.3871,30.3871,30.3871,8.0048618184,0
+SIXL.US,D,20221007,000000,29.9918,29.9918,29.9222,29.9222,782.4752427486,0
+SIXL.US,D,20221010,000000,30.1517,30.1517,30.0826,30.0826,15565.453805879,0
+SIXL.US,D,20221011,000000,30.3415,30.3415,30.3097,30.3097,230.139777279,0
+SIXL.US,D,20221012,000000,30.3216,30.3216,30.1241,30.1241,794.4825354762,0
+SIXL.US,D,20221013,000000,29.8519,30.8296,29.8519,30.8296,650.395022745,0
+SIXL.US,D,20221014,000000,30.4989,30.5414,30.3815,30.4071,5372.2628878737,0
+SIXL.US,D,20221017,000000,30.9294,30.9294,30.9294,30.9294,85.0516568205,0
+SIXL.US,D,20221018,000000,31.311,31.311,31.211,31.2465,1142.6940245766,0
+SIXL.US,D,20221019,000000,31.0669,31.0669,31.0669,31.0669,39.0237013647,0
+SIXL.US,D,20221020,000000,30.6952,30.6952,30.6952,30.6952,63.0382868199,0
+SIXL.US,D,20221021,000000,31.1709,31.1709,31.1709,31.1709,4.0024309092,0
+SIXL.US,D,20221024,000000,31.4482,31.4482,31.4482,31.4482,57.0346404561,0
+SIXL.US,D,20221025,000000,31.8512,31.8512,31.6908,31.8512,1151.6994941223,0
+SIXL.US,D,20221026,000000,32.0115,32.0115,32.0115,32.0115,1.0006077273,0
+SIXL.US,D,20221027,000000,32.1544,32.1544,32.1544,32.1544,12.0072927276,0
+SIXL.US,D,20221028,000000,32.7801,32.9095,32.7801,32.9095,2509.5241800684,0
+SIXL.US,D,20221031,000000,32.94,32.94,32.8704,32.8704,5037,0
+SIXL.US,D,20221101,000000,32.7998,32.7998,32.7998,32.7998,1,0
+SIXL.US,D,20221102,000000,32.3013,32.3013,32.3013,32.3013,1,0
+SIXL.US,D,20221103,000000,32.1985,32.1985,32.1985,32.1985,22,0
+SIXL.US,D,20221104,000000,32.57,32.57,32.1,32.4658,10542,0
+SIXL.US,D,20221107,000000,32.54,32.7045,32.54,32.7045,203,0
+SIXL.US,D,20221108,000000,32.9592,32.9592,32.7248,32.7248,745,0
+SIXL.US,D,20221109,000000,32.82,32.82,32.3708,32.3708,1163,0
+SIXL.US,D,20221110,000000,33.2682,33.2682,33.2682,33.2682,95,0
+SIXL.US,D,20221111,000000,32.9347,32.9347,32.9347,32.9347,2,0
+SIXL.US,D,20221114,000000,32.7923,32.7923,32.7923,32.7923,1,0
+SIXL.US,D,20221115,000000,33.01,33.07,32.986,32.986,545,0
+SIXL.US,D,20221116,000000,32.9207,32.9843,32.9207,32.9843,343,0
+SIXL.US,D,20221117,000000,32.765,32.9218,32.765,32.9218,595,0
+SIXL.US,D,20221118,000000,33.2337,33.2337,33.2337,33.2337,2,0
+SIXL.US,D,20221121,000000,33.4199,33.4949,33.39,33.4949,1026,0
+SIXL.US,D,20221122,000000,33.71,33.7472,33.65,33.7472,2198,0
+SIXL.US,D,20221123,000000,34.28,34.28,33.768,33.768,330,0
+SIXL.US,D,20221125,000000,33.969,33.969,33.91,33.93,2287,0
+SIXL.US,D,20221128,000000,34.12,34.12,33.5911,33.5911,363,0
+SIXL.US,D,20221129,000000,33.57,33.6095,33.4909,33.6095,1068,0
+SIXL.US,D,20221130,000000,33.3901,34.0898,33.39,34.0898,200,0
+SIXL.US,D,20221201,000000,34.158,34.16,34.0378,34.0378,666,0
+SIXL.US,D,20221202,000000,33.98,34.1812,33.98,34.1812,336,0
+SIXL.US,D,20221205,000000,33.7106,33.7106,33.7106,33.7106,145,0
+SIXL.US,D,20221206,000000,33.5286,33.5286,33.5286,33.5286,112,0
+SIXL.US,D,20221207,000000,33.52,33.52,33.4593,33.4593,10321,0
+SIXL.US,D,20221208,000000,33.55,33.55,33.55,33.55,105,0
+SIXL.US,D,20221209,000000,33.27,33.27,33.27,33.27,191,0
+SIXL.US,D,20221212,000000,33.355,33.51,33.355,33.51,288,0
+SIXL.US,D,20221213,000000,33.7,33.7,33.4611,33.4653,2140,0
+SIXL.US,D,20221214,000000,33.715,33.715,33.3773,33.3773,749,0
+SIXL.US,D,20221215,000000,33.03,33.03,32.8111,32.8111,192,0
+SIXL.US,D,20221216,000000,32.6222,32.6222,32.6222,32.6222,100,0
+SIXL.US,D,20221219,000000,32.74,32.74,32.53,32.59,7862,0
+SIXL.US,D,20221220,000000,32.67,32.6701,32.63,32.6525,677,0
+SIXL.US,D,20221221,000000,33.0353,33.0353,33.0353,33.0353,2,0
+SIXL.US,D,20221222,000000,32.85,32.8964,32.85,32.8964,275,0
+SIXL.US,D,20221223,000000,33.1195,33.1195,33.1195,33.1195,126,0
+SIXL.US,D,20221227,000000,33.08,33.1346,33.08,33.1346,5948,0
+SIXL.US,D,20221228,000000,32.96,32.96,32.7375,32.7375,9757,0
+SIXL.US,D,20221229,000000,33.0225,33.0225,33.0225,33.0225,175,0
+SIXL.US,D,20221230,000000,32.81,32.8511,32.81,32.8511,427,0
+SIXL.US,D,20230103,000000,32.9275,32.9275,32.9275,32.9275,29,0
+SIXL.US,D,20230104,000000,33.1237,33.1237,33.1237,33.1237,14,0
+SIXL.US,D,20230105,000000,32.8,32.94,32.8,32.8903,8549,0
+SIXL.US,D,20230106,000000,33.5376,33.5376,33.5376,33.5376,94,0
+SIXL.US,D,20230109,000000,33.39,33.39,33.18,33.1893,2245,0
+SIXL.US,D,20230110,000000,33.19,33.3444,33.19,33.3444,354,0
+SIXL.US,D,20230111,000000,33.38,33.4715,33.38,33.4715,1699,0
+SIXL.US,D,20230112,000000,33.3,33.6189,33.3,33.5646,1983,0
+SIXL.US,D,20230113,000000,33,33.6842,33,33.6842,520,0
+SIXL.US,D,20230117,000000,33.625,33.625,33.5899,33.5899,338,0
+SIXL.US,D,20230118,000000,32.9905,32.9905,32.9905,32.9905,45,0
+SIXL.US,D,20230119,000000,32.875,32.96,32.87,32.8923,3569,0
+SIXL.US,D,20230120,000000,32.73,33.0893,32.73,33.0893,777,0
+SIXL.US,D,20230123,000000,33.02,33.35,33.02,33.19,1302,0
+SIXL.US,D,20230124,000000,33.2084,33.2084,33.2084,33.2084,237,0
+SIXL.US,D,20230125,000000,33.04,33.271,33.04,33.271,1161,0
+SIXL.US,D,20230126,000000,33.2596,33.2596,33.2596,33.2596,516,0
+SIXL.US,D,20230127,000000,33.35,33.35,33.18,33.2519,2684,0
+SIXL.US,D,20230130,000000,33.32,33.32,33.1539,33.1539,6272,0
+SIXL.US,D,20230131,000000,33.39,33.6409,33.39,33.6409,5972,0
+SIXL.US,D,20230201,000000,33.72,33.8508,33.62,33.8508,4430,0
+SIXL.US,D,20230202,000000,34.008,34.008,33.9,33.988,1981,0
+SIXL.US,D,20230203,000000,33.85,33.8961,33.75,33.8961,2629,0
+SIXL.US,D,20230206,000000,33.7665,33.7665,33.7665,33.7665,236,0
+SIXL.US,D,20230207,000000,33.5299,33.7529,33.41,33.7529,1532,0
+SIXL.US,D,20230208,000000,33.61,33.61,33.451,33.451,10087,0
+SIXL.US,D,20230209,000000,33.1827,33.1827,33.1827,33.1827,156,0
+SIXL.US,D,20230210,000000,33.41,33.4996,33.31,33.4996,1932,0
+SIXL.US,D,20230213,000000,33.6699,33.7059,33.58,33.7059,468,0
+SIXL.US,D,20230214,000000,33.41,33.49,33.34,33.4852,3568,0
+SIXL.US,D,20230215,000000,33.48,33.5786,33.32,33.5786,9584,0
+SIXL.US,D,20230216,000000,33.51,33.6,33.44,33.5691,2687,0
+SIXL.US,D,20230217,000000,33.7999,33.8661,33.71,33.8661,1550,0
+SIXL.US,D,20230221,000000,33.62,33.63,33.5084,33.5084,2168,0
+SIXL.US,D,20230222,000000,33.66,33.69,33.474,33.474,1082,0
+SIXL.US,D,20230223,000000,33.4,33.4,33.364,33.3883,2422,0
+SIXL.US,D,20230224,000000,33.22,33.2587,33.22,33.2587,1270,0
+SIXL.US,D,20230227,000000,33.36,33.36,33.1863,33.1863,8261,0
+SIXL.US,D,20230228,000000,33.32,33.32,33.0668,33.0668,185,0
+SIXL.US,D,20230301,000000,32.67,32.8953,32.62,32.8953,9876,0
+SIXL.US,D,20230302,000000,33.0092,33.0092,33.0092,33.0092,373,0
+SIXL.US,D,20230303,000000,33.1924,33.1924,33.1924,33.1924,17,0
+SIXL.US,D,20230306,000000,32.95,33,32.8906,32.8906,2134,0
+SIXL.US,D,20230307,000000,32.53,32.53,32.53,32.53,3,0
+SIXL.US,D,20230308,000000,32.54,32.54,32.33,32.4955,3775,0
+SIXL.US,D,20230309,000000,32.33,32.33,32.0274,32.0274,4964,0
+SIXL.US,D,20230310,000000,31.5,31.5803,31.5,31.5803,422,0
+SIXL.US,D,20230313,000000,30.93,31.38,30.93,31.3048,1515,0
+SIXL.US,D,20230314,000000,31.985,31.985,31.7657,31.7657,285,0
+SIXL.US,D,20230315,000000,31.6,31.6,31.5766,31.5766,185,0
+SIXL.US,D,20230316,000000,31.9459,31.9459,31.9459,31.9459,9,0
+SIXL.US,D,20230317,000000,31.465,31.465,31.3333,31.3333,452,0
+SIXL.US,D,20230320,000000,31.97,31.98,31.7682,31.7682,1565,0
+SIXL.US,D,20230321,000000,31.95,31.95,31.8814,31.8814,251,0
+SIXL.US,D,20230322,000000,31.9,31.9,31.2541,31.2541,3873,0
+SIXL.US,D,20230323,000000,31.324,31.36,30.9,30.9788,2674,0
+SIXL.US,D,20230324,000000,31.3,31.4922,31.3,31.4922,3249,0
+SIXL.US,D,20230327,000000,31.6681,31.6681,31.6681,31.6681,79,0
+SIXL.US,D,20230328,000000,31.7162,31.7162,31.7162,31.7162,51,0
+SIXL.US,D,20230329,000000,31.84,31.8889,31.84,31.8691,1617,0
+SIXL.US,D,20230330,000000,32.02,32.02,31.879,31.879,320,0
+SIXL.US,D,20230331,000000,32.0101,32.2073,32.0101,32.2073,252,0
+SIXL.US,D,20230403,000000,32.2677,32.2677,32.2677,32.2677,40,0
+SIXL.US,D,20230404,000000,31.93,32.0611,31.92,32.0611,802,0
+SIXL.US,D,20230405,000000,32.355,32.355,32.355,32.355,715,0
+SIXL.US,D,20230406,000000,32.42,32.4615,32.42,32.4615,2422,0
+SIXL.US,D,20230410,000000,32.46,32.5391,32.46,32.5391,2515,0
+SIXL.US,D,20230411,000000,32.67,32.67,32.6436,32.6436,870,0
+SIXL.US,D,20230412,000000,32.67,32.67,32.5255,32.5255,9695,0
+SIXL.US,D,20230413,000000,32.7,32.7,32.7,32.7,61,0
+SIXL.US,D,20230414,000000,32.36,32.4499,32.35,32.3676,3438,0
+SIXL.US,D,20230417,000000,32.6028,32.6028,32.6028,32.6028,89,0
+SIXL.US,D,20230418,000000,32.33,32.4067,32.33,32.4067,2439,0
+SIXL.US,D,20230419,000000,32.47,32.5192,32.47,32.5192,269,0
+SIXL.US,D,20230420,000000,32.34,32.434,32.34,32.434,6395,0
+SIXL.US,D,20230421,000000,32.45,32.5022,32.45,32.5022,7854,0
+SIXL.US,D,20230424,000000,32.54,32.54,32.4921,32.4921,127,0
+SIXL.US,D,20230425,000000,32.4199,32.4199,32.21,32.21,131,0
+SIXL.US,D,20230426,000000,32.03,32.03,31.8595,31.8595,125,0
+SIXL.US,D,20230427,000000,32.155,32.2099,32.155,32.1704,572,0
+SIXL.US,D,20230428,000000,32.2163,32.2163,32.2163,32.2163,99,0
+SIXL.US,D,20230501,000000,32.47,32.47,32.3277,32.3277,776,0
+SIXL.US,D,20230502,000000,31.679,31.8449,31.679,31.8449,456,0
+SIXL.US,D,20230503,000000,31.765,31.765,31.765,31.765,2,0
+SIXL.US,D,20230504,000000,31.45,31.5001,31.38,31.5001,9225,0
+SIXL.US,D,20230505,000000,31.73,31.92,31.73,31.8725,6787,0
+SIXL.US,D,20230508,000000,31.6701,31.6888,31.67,31.6888,606,0
+SIXL.US,D,20230509,000000,31.595,31.595,31.5945,31.5945,1157,0
+SIXL.US,D,20230510,000000,31.49,31.6564,31.49,31.6564,120,0
+SIXL.US,D,20230511,000000,31.4317,31.4317,31.4317,31.4317,11,0
+SIXL.US,D,20230512,000000,31.465,31.465,31.465,31.465,2,0
+SIXL.US,D,20230515,000000,31.4612,31.4612,31.4612,31.4612,24,0
+SIXL.US,D,20230516,000000,31.29,31.29,31.1526,31.1526,383,0
+SIXL.US,D,20230517,000000,31.4011,31.4614,31.4011,31.4614,222,0
+SIXL.US,D,20230518,000000,31.36,31.4495,31.24,31.4495,35297,0
+SIXL.US,D,20230519,000000,31.38,31.38,31.38,31.38,62,0
+SIXL.US,D,20230522,000000,31.4099,31.4194,31.4099,31.4194,559,0
+SIXL.US,D,20230523,000000,31.58,31.59,31.3511,31.3511,608,0
+SIXL.US,D,20230524,000000,31.0863,31.0863,31.0863,31.0863,16,0
+SIXL.US,D,20230525,000000,30.57,30.7142,30.57,30.7142,489,0
+SIXL.US,D,20230526,000000,30.7,30.7771,30.7,30.7771,1113,0
+SIXL.US,D,20230530,000000,30.72,30.72,30.6109,30.6109,292,0
+SIXL.US,D,20230531,000000,30.5373,30.5373,30.5373,30.5373,109,0
+SIXL.US,D,20230601,000000,30.65,30.65,30.6146,30.6146,33264,0
+SIXL.US,D,20230602,000000,31.4339,31.4339,31.4339,31.4339,93,0
+SIXL.US,D,20230605,000000,31.1899,31.1899,31.1167,31.1167,213,0
+SIXL.US,D,20230606,000000,31.46,31.46,31.432,31.432,678,0
+SIXL.US,D,20230607,000000,31.8739,31.8739,31.8739,31.8739,39,0
+SIXL.US,D,20230608,000000,31.75,31.8698,31.75,31.8698,760,0
+SIXL.US,D,20230609,000000,31.82,31.82,31.7074,31.7074,508,0
+SIXL.US,D,20230612,000000,31.67,31.67,31.6359,31.6359,788,0
+SIXL.US,D,20230613,000000,31.8,31.8,31.74,31.77,651,0
+SIXL.US,D,20230614,000000,31.79,31.8799,31.5143,31.5143,1801,0
+SIXL.US,D,20230615,000000,31.69,31.8109,31.69,31.8109,201,0
+SIXL.US,D,20230616,000000,31.89,31.89,31.8449,31.8449,202,0
+SIXL.US,D,20230620,000000,31.67,31.69,31.6044,31.6044,21587,0
+SIXL.US,D,20230621,000000,31.55,31.5819,31.55,31.5819,4422,0
+SIXL.US,D,20230622,000000,31.41,31.495,31.41,31.4359,1906,0
+SIXL.US,D,20230623,000000,31.0495,31.0495,31.0495,31.0495,2,0
+SIXL.US,D,20230626,000000,31.07,31.1825,31.07,31.1825,1250,0
+SIXL.US,D,20230627,000000,31.305,31.3173,31.305,31.3173,957,0
+SIXL.US,D,20230628,000000,31.01,31.0904,30.99,31.0904,6438,0
+SIXL.US,D,20230629,000000,31.37,31.3852,31.37,31.3852,656,0
+SIXL.US,D,20230630,000000,31.485,31.53,31.47,31.5222,48534,0
+SIXL.US,D,20230703,000000,31.7,31.7,31.63,31.67,7079,0
+SIXL.US,D,20230705,000000,31.5397,31.5397,31.5397,31.5397,80,0
+SIXL.US,D,20230706,000000,31.3135,31.3135,31.3135,31.3135,80,0
+SIXL.US,D,20230707,000000,31.2573,31.2573,31.2573,31.2573,2,0
+SIXL.US,D,20230710,000000,31.4299,31.4299,31.283,31.283,840,0
+SIXL.US,D,20230711,000000,31.5706,31.5706,31.5706,31.5706,148,0
+SIXL.US,D,20230712,000000,31.7134,31.7134,31.7134,31.7134,24,0
+SIXL.US,D,20230713,000000,31.805,31.805,31.73,31.7622,21170,0
+SIXL.US,D,20230714,000000,31.71,31.82,31.71,31.7428,1416,0
+SIXL.US,D,20230717,000000,31.85,31.85,31.8013,31.8013,158,0
+SIXL.US,D,20230718,000000,32.1099,32.1099,31.92,32,68840,0
+SIXL.US,D,20230719,000000,32.21,32.315,32.195,32.315,2215,0
+SIXL.US,D,20230720,000000,32.33,32.5698,32.33,32.5698,1525,0
+SIXL.US,D,20230721,000000,32.705,32.705,32.6437,32.6437,1004,0
+SIXL.US,D,20230724,000000,32.82,32.87,32.8033,32.8033,3867,0
+SIXL.US,D,20230725,000000,32.7996,32.7996,32.7996,32.7996,113,0
+SIXL.US,D,20230726,000000,33.01,33.01,32.9077,32.9077,3564,0
+SIXL.US,D,20230727,000000,32.73,32.74,32.5289,32.5289,3224,0
+SIXL.US,D,20230728,000000,32.685,32.685,32.6396,32.6396,479,0
+SIXL.US,D,20230731,000000,32.68,32.68,32.6308,32.6308,3089,0
+SIXL.US,D,20230801,000000,32.54,32.5619,32.48,32.5619,3493,0
+SIXL.US,D,20230802,000000,32.4,32.5806,32.4,32.5806,1613,0
+SIXL.US,D,20230803,000000,32.47,32.55,32.47,32.5369,3144,0
+SIXL.US,D,20230804,000000,32.48,32.48,32.48,32.48,447,0
+SIXL.US,D,20230807,000000,32.72,32.74,32.72,32.74,401,0
+SIXL.US,D,20230808,000000,32.48,32.48,32.48,32.48,2,0
+SIXL.US,D,20230809,000000,32.4,32.45,32.39,32.4469,30889,0
+SIXL.US,D,20230810,000000,32.57,32.57,32.39,32.39,7665,0
+SIXL.US,D,20230811,000000,32.5,32.54,32.48,32.5271,4146,0
+SIXL.US,D,20230814,000000,32.4,32.46,32.3686,32.3686,9568,0
+SIXL.US,D,20230815,000000,32.17,32.2,32.1094,32.1094,6331,0
+SIXL.US,D,20230816,000000,32.21,32.21,31.9304,31.9304,577,0
+SIXL.US,D,20230817,000000,31.6725,31.6725,31.6725,31.6725,6,0
+SIXL.US,D,20230818,000000,31.83,31.8889,31.76,31.7992,1557,0
+SIXL.US,D,20230821,000000,31.675,31.7079,31.64,31.7079,1921,0
+SIXL.US,D,20230822,000000,31.62,31.62,31.62,31.62,11,0
+SIXL.US,D,20230823,000000,31.69,31.76,31.69,31.7028,11922,0
+SIXL.US,D,20230824,000000,31.8,31.8146,31.57,31.6051,40473,0
+SIXL.US,D,20230825,000000,31.65,31.83,31.65,31.804,1262,0
+SIXL.US,D,20230828,000000,31.88,31.89,31.8248,31.8248,2494,0
+SIXL.US,D,20230829,000000,31.8,31.9311,31.8,31.9311,6407,0
+SIXL.US,D,20230830,000000,32.09,32.09,31.999,31.999,1746,0
+SIXL.US,D,20230831,000000,32,32,31.8288,31.8288,833,0
+SIXL.US,D,20230901,000000,32.36,32.36,31.87,31.87,2162,0
+SIXL.US,D,20230905,000000,31.3,31.3,31.3,31.3,6,0
+SIXL.US,D,20230906,000000,31.26,31.26,31.26,31.26,4,0
+SIXL.US,D,20230907,000000,31.38,31.42,31.27,31.298,5597,0
+SIXL.US,D,20230908,000000,31.37,31.37,31.287,31.287,821,0
+SIXL.US,D,20230911,000000,31.49,31.49,31.4338,31.4338,4041,0
+SIXL.US,D,20230912,000000,31.54,31.54,31.4571,31.4571,4896,0
+SIXL.US,D,20230913,000000,31.5009,31.5009,31.5009,31.5009,26,0
+SIXL.US,D,20230914,000000,31.7839,31.7839,31.7839,31.7839,130,0
+SIXL.US,D,20230915,000000,31.64,31.64,31.6025,31.6025,6391,0
+SIXL.US,D,20230918,000000,31.625,31.679,31.55,31.59,22630,0
+SIXL.US,D,20230919,000000,31.67,31.67,31.5984,31.5984,310,0
+SIXL.US,D,20230920,000000,31.82,31.85,31.6528,31.6528,3902,0
+SIXL.US,D,20230921,000000,31.48,31.48,31.4157,31.4157,307,0
+SIXL.US,D,20230922,000000,31.34,31.34,31.2908,31.2908,194,0
+SIXL.US,D,20230925,000000,31.25,31.3016,31.25,31.3016,963,0
+SIXL.US,D,20230926,000000,31.11,31.11,30.9427,30.9427,1287,0
+SIXL.US,D,20230927,000000,30.98,30.98,30.8659,30.8659,400,0
+SIXL.US,D,20230928,000000,30.9201,31.03,30.9201,30.9743,2674,0
+SIXL.US,D,20230929,000000,30.92,30.92,30.7613,30.7613,3241,0
+SIXL.US,D,20231002,000000,30.495,30.5499,30.4661,30.4661,828,0
+SIXL.US,D,20231003,000000,30.23,30.35,30.23,30.275,4153,0
+SIXL.US,D,20231004,000000,30.22,30.49,30.22,30.4612,6840,0
+SIXL.US,D,20231005,000000,30.405,30.4777,30.405,30.4777,147,0
+SIXL.US,D,20231006,000000,30.58,30.58,30.58,30.58,62,0
+SIXL.US,D,20231009,000000,30.8242,30.8242,30.8242,30.8242,37,0
+SIXL.US,D,20231010,000000,30.9665,30.9665,30.9665,30.9665,1,0
+SIXL.US,D,20231011,000000,30.9299,30.9299,30.9299,30.9299,76,0
+SIXL.US,D,20231012,000000,30.4889,30.525,30.4889,30.525,511,0
+SIXL.US,D,20231013,000000,30.6,30.6111,30.5655,30.6111,1187,0
+SIXL.US,D,20231016,000000,30.99,31.0219,30.99,31.0219,2995,0
+SIXL.US,D,20231017,000000,31.265,31.265,31.1949,31.1949,179,0
+SIXL.US,D,20231018,000000,31.15,31.15,30.9643,30.9643,823,0
+SIXL.US,D,20231019,000000,30.51,30.5862,30.51,30.5862,26206,0
+SIXL.US,D,20231020,000000,30.3595,30.3595,30.3595,30.3595,11,0
+SIXL.US,D,20231023,000000,30.37,30.37,30.06,30.06,650,0
+SIXL.US,D,20231024,000000,30.3906,30.3906,30.3906,30.3906,3,0
+SIXL.US,D,20231025,000000,30.36,30.5,30.3549,30.3549,1298,0
+SIXL.US,D,20231026,000000,30.52,30.52,30.4214,30.4214,137,0
+SIXL.US,D,20231027,000000,30.239,30.239,30.0353,30.0353,1024,0
+SIXL.US,D,20231030,000000,29.67,30.25,29.67,30.24,2504,0
+SIXL.US,D,20231031,000000,30.49,30.5387,30.49,30.5387,621,0
+SIXL.US,D,20231101,000000,30.68,30.73,30.61,30.66,1066,0
+SIXL.US,D,20231102,000000,30.95,30.9655,30.845,30.9655,696,0
+SIXL.US,D,20231103,000000,31.32,31.36,31.2842,31.2842,1536,0
+SIXL.US,D,20231106,000000,31.2,31.2141,31.15,31.2141,57961,0
+SIXL.US,D,20231107,000000,31.1707,31.1707,31.1707,31.1707,1,0
+SIXL.US,D,20231108,000000,30.9861,30.9861,30.9861,30.9861,64,0
+SIXL.US,D,20231109,000000,31.01,31.01,30.8,30.8,2780,0
+SIXL.US,D,20231110,000000,30.85,30.97,30.84,30.97,3852,0
+SIXL.US,D,20231113,000000,30.99,31.0011,30.94,31.0011,4253,0
+SIXL.US,D,20231114,000000,31.66,31.66,31.525,31.6356,505,0
+SIXL.US,D,20231115,000000,31.584,31.584,31.584,31.584,85,0
+SIXL.US,D,20231116,000000,31.4701,31.4701,31.4701,31.4701,2,0
+SIXL.US,D,20231117,000000,31.5598,31.56,31.505,31.505,838,0
+SIXL.US,D,20231120,000000,31.54,31.545,31.54,31.545,1023,0
+SIXL.US,D,20231121,000000,31.65,31.659,31.5411,31.5411,1383,0
+SIXL.US,D,20231122,000000,31.77,31.77,31.77,31.77,1,0
+SIXL.US,D,20231124,000000,31.959,31.959,31.8817,31.8817,1695,0
+SIXL.US,D,20231127,000000,31.75,31.7806,31.71,31.7806,3216,0
+SIXL.US,D,20231128,000000,31.5792,31.5792,31.5792,31.5792,1,0
+SIXL.US,D,20231129,000000,31.57,31.61,31.4709,31.4709,17229,0
+SIXL.US,D,20231130,000000,31.73,31.7707,31.73,31.7707,21193,0
+SIXL.US,D,20231201,000000,32.18,32.2107,32.18,32.2107,2155,0
+SIXL.US,D,20231204,000000,32.47,32.5539,32.47,32.5539,2813,0
+SIXL.US,D,20231205,000000,32.47,32.47,32.375,32.375,298,0
+SIXL.US,D,20231206,000000,32.4588,32.4588,32.3324,32.3324,531,0
+SIXL.US,D,20231207,000000,32.448,32.448,32.4,32.4064,1974,0
+SIXL.US,D,20231208,000000,32.45,32.45,32.4,32.4,220,0
+SIXL.US,D,20231211,000000,32.5743,32.5743,32.5743,32.5743,102,0
+SIXL.US,D,20231212,000000,32.67,32.7131,32.67,32.7131,762,0
+SIXL.US,D,20231213,000000,33.2991,33.2991,33.2991,33.2991,330,0
+SIXL.US,D,20231214,000000,33.298,33.298,33.075,33.075,5627,0
+SIXL.US,D,20231215,000000,32.84,32.84,32.728,32.728,102,0
+SIXL.US,D,20231218,000000,32.87,32.87,32.73,32.8371,9008,0
+SIXL.US,D,20231219,000000,32.95,33.0941,32.95,33.0941,5655,0
+SIXL.US,D,20231220,000000,32.9902,33.24,32.6991,32.6991,23963,0
+SIXL.US,D,20231221,000000,32.81,32.8704,32.71,32.8704,246,0
+SIXL.US,D,20231222,000000,33.24,33.24,33.02,33.0965,9748,0
+SIXL.US,D,20231226,000000,33.09,33.1772,33.01,33.1772,11495,0
+SIXL.US,D,20231227,000000,33.19,33.24,33.19,33.2047,1917,0
+SIXL.US,D,20231228,000000,33.34,33.35,33.2183,33.2183,2158,0
+SIXL.US,D,20231229,000000,33.17,33.17,33.11,33.1207,696,0
+SIXL.US,D,20240102,000000,33.3,33.3287,33.265,33.3287,2083,0
+SIXL.US,D,20240103,000000,33.32,33.33,33.0302,33.0302,682,0
+SIXL.US,D,20240104,000000,33.1512,33.26,33.0428,33.0428,6021,0
+SIXL.US,D,20240105,000000,33.12,33.13,32.9228,32.9228,756,0
+SIXL.US,D,20240108,000000,32.94,33.1303,32.94,33.1303,940,0
+SIXL.US,D,20240109,000000,32.97,33.01,32.905,33.0028,1802,0
+SIXL.US,D,20240110,000000,33.02,33.0266,33.02,33.0266,927,0
+SIXL.US,D,20240111,000000,32.745,32.9304,32.745,32.9304,541,0
+SIXL.US,D,20240112,000000,32.975,33.0708,32.96,33.0708,2443,0
+SIXL.US,D,20240116,000000,32.42,33.1083,32.42,32.9147,6527,0
+SIXL.US,D,20240117,000000,32.925,32.925,32.8691,32.8691,1566,0
+SIXL.US,D,20240118,000000,32.72,32.882,32.72,32.882,2476,0
+SIXL.US,D,20240119,000000,32.99,32.99,32.805,32.9731,5038,0
+SIXL.US,D,20240122,000000,33.27,33.2715,33.27,33.2715,257,0
+SIXL.US,D,20240123,000000,33.26,33.26,33.2584,33.2584,3051,0
+SIXL.US,D,20240124,000000,33.28,33.28,32.9777,32.9777,7389,0
+SIXL.US,D,20240125,000000,33.01,33.1335,33.01,33.1335,20561,0
+SIXL.US,D,20240126,000000,33.265,33.265,33.1763,33.1763,1729,0
+SIXL.US,D,20240129,000000,33.23,33.3257,33.111,33.3257,5155,0
+SIXL.US,D,20240130,000000,33.31,33.31,33.3086,33.3086,17964,0
+SIXL.US,D,20240131,000000,33.425,33.425,33.0359,33.0359,2318,0
+SIXL.US,D,20240201,000000,33.29,33.46,33.29,33.33,759,0
+SIXL.US,D,20240202,000000,33.16,33.2793,33.16,33.2793,294,0
+SIXL.US,D,20240205,000000,32.885,32.9219,32.8492,32.9018,3924,0
+SIXL.US,D,20240206,000000,32.967,32.967,32.967,32.967,62,0
+SIXL.US,D,20240207,000000,33.005,33.005,32.9026,32.9026,4212,0
+SIXL.US,D,20240208,000000,33.01,33.069,32.98,33.069,80012,0
+SIXL.US,D,20240209,000000,33.09,33.217,33.05,33.217,1340,0
+SIXL.US,D,20240212,000000,33.36,33.5719,33.36,33.5719,1362,0
+SIXL.US,D,20240213,000000,33.21,33.21,32.9339,32.9339,5141,0
+SIXL.US,D,20240214,000000,33.155,33.3398,33.155,33.3398,33714,0
+SIXL.US,D,20240215,000000,33.57,33.6927,33.57,33.6927,360,0
+SIXL.US,D,20240216,000000,33.59,33.66,33.5266,33.5266,730,0
+SIXL.US,D,20240220,000000,33.7599,33.7599,33.476,33.476,257,0
+SIXL.US,D,20240221,000000,33.51,33.558,33.51,33.558,573,0
+SIXL.US,D,20240222,000000,33.55,33.75,33.55,33.677,2562,0
+SIXL.US,D,20240223,000000,33.85,33.8698,33.85,33.8698,4765,0
+SIXL.US,D,20240226,000000,33.785,33.785,33.7448,33.7448,1811,0
+SIXL.US,D,20240227,000000,33.7,33.7669,33.7,33.7669,2142,0
+SIXL.US,D,20240228,000000,33.81,33.8221,33.78,33.8221,20687,0
+SIXL.US,D,20240229,000000,33.7485,33.7822,33.7485,33.7822,981,0
+SIXL.US,D,20240301,000000,33.75,33.75,33.6617,33.7323,17828,0
+SIXL.US,D,20240304,000000,33.91,33.91,33.8844,33.8844,4646,0
+SIXL.US,D,20240305,000000,33.84,33.84,33.7298,33.7298,458,0
+SIXL.US,D,20240306,000000,33.9,33.9,33.8987,33.8987,724,0
+SIXL.US,D,20240307,000000,34.0659,34.0659,34.0489,34.0489,1215,0
+SIXL.US,D,20240308,000000,34.0804,34.0804,34.0804,34.0804,91,0
+SIXL.US,D,20240311,000000,34.15,34.1556,34.01,34.1556,25113,0
+SIXL.US,D,20240312,000000,34.12,34.205,34.12,34.1885,14329,0
+SIXL.US,D,20240313,000000,34.22,34.32,34.1773,34.1773,3245,0
+SIXL.US,D,20240314,000000,33.905,33.9373,33.84,33.9373,10163,0
+SIXL.US,D,20240315,000000,33.98,33.9884,33.98,33.9884,448,0
+SIXL.US,D,20240318,000000,33.9597,33.9597,33.9597,33.9597,88,0
+SIXL.US,D,20240319,000000,34.06,34.1542,34.06,34.1542,1670,0
+SIXL.US,D,20240320,000000,34.21,34.3067,34.2,34.3067,246,0
+SIXL.US,D,20240321,000000,34.4539,34.4539,34.4539,34.4539,341,0
+SIXL.US,D,20240322,000000,34.406,34.4192,34.3583,34.3583,2223,0
+SIXL.US,D,20240325,000000,34.29,34.3,34.2646,34.2646,5471,0
+SIXL.US,D,20240326,000000,34.28,34.28,34.2688,34.2688,7309,0
+SIXL.US,D,20240327,000000,34.61,34.6463,34.6,34.6463,1716,0
+SIXL.US,D,20240328,000000,34.88,34.88,34.8495,34.8495,1603,0
+SIXL.US,D,20240401,000000,34.675,34.675,34.5,34.6019,5186,0
+SIXL.US,D,20240402,000000,34.29,34.29,34.13,34.17,5450,0
+SIXL.US,D,20240403,000000,34.195,34.2698,34.195,34.2124,1938,0
+SIXL.US,D,20240404,000000,34.3373,34.3373,33.9997,33.9997,816,0
+SIXL.US,D,20240405,000000,34.025,34.12,33.96,34.12,1730,0
+SIXL.US,D,20240408,000000,34.1619,34.1619,34.1619,34.1619,8,0
+SIXL.US,D,20240409,000000,34.13,34.13,34.0764,34.0764,10019,0
+SIXL.US,D,20240410,000000,33.73,33.73,33.55,33.6704,23706,0
+SIXL.US,D,20240411,000000,33.66,33.73,33.5,33.73,3668,0
+SIXL.US,D,20240412,000000,33.53,33.53,33.2,33.2303,1650,0
+SIXL.US,D,20240415,000000,33.25,33.25,33.088,33.088,1695,0
+SIXL.US,D,20240416,000000,33.16,33.16,33.0438,33.0438,5634,0
+SIXL.US,D,20240417,000000,33.02,33.03,33.0087,33.0087,2125,0
+SIXL.US,D,20240418,000000,33.2,33.2,33.07,33.0843,4796,0
+SIXL.US,D,20240419,000000,33.493,33.493,33.493,33.493,779,0
+SIXL.US,D,20240422,000000,33.52,33.73,33.47,33.55,14238,0
+SIXL.US,D,20240423,000000,33.98,33.98,33.8996,33.8996,9433,0
+SIXL.US,D,20240424,000000,33.8582,33.9756,33.8582,33.9756,990,0
+SIXL.US,D,20240425,000000,33.6,33.8128,33.6,33.8128,74824,0
+SIXL.US,D,20240426,000000,33.84,33.87,33.7254,33.7254,4102,0
+SIXL.US,D,20240429,000000,33.875,34.05,33.86,34.05,1781,0
+SIXL.US,D,20240430,000000,33.826,33.87,33.6929,33.6929,3037,0
+SIXL.US,D,20240501,000000,33.82,33.96,33.8173,33.8173,4444,0
+SIXL.US,D,20240502,000000,34.1,34.1,34.0448,34.0719,1210,0
+SIXL.US,D,20240503,000000,34.0803,34.35,34.0803,34.2382,9917,0
+SIXL.US,D,20240506,000000,34.347,34.438,34.347,34.438,1727,0
+SIXL.US,D,20240507,000000,34.66,34.6987,34.66,34.6987,318,0
+SIXL.US,D,20240508,000000,34.617,34.68,34.58,34.6701,720,0
+SIXL.US,D,20240509,000000,34.66,34.8752,34.66,34.8752,1249,0
+SIXL.US,D,20240510,000000,34.81,34.8782,34.73,34.8782,1979,0
+SIXL.US,D,20240513,000000,34.99,34.99,34.8663,34.8663,113,0
+SIXL.US,D,20240514,000000,34.94,34.95,34.8309,34.9036,1298,0
+SIXL.US,D,20240515,000000,35.0426,35.0426,35.0426,35.0426,3,0
+SIXL.US,D,20240516,000000,35.15,35.21,35.1102,35.1102,7757,0
+SIXL.US,D,20240517,000000,35.0908,35.0908,35.0908,35.0908,2,0
+SIXL.US,D,20240520,000000,35.13,35.15,34.97,35.0314,2417,0
+SIXL.US,D,20240521,000000,35.05,35.09,34.99,35.0359,2941,0
+SIXL.US,D,20240522,000000,35.04,35.04,34.91,34.9166,10438,0
+SIXL.US,D,20240523,000000,34.66,34.66,34.4,34.4443,8193,0
+SIXL.US,D,20240524,000000,34.69,34.69,34.5761,34.5761,1167,0
+SIXL.US,D,20240528,000000,34.5,34.5,34.3516,34.3516,514,0
+SIXL.US,D,20240529,000000,34.16,34.16,33.9949,33.9949,8753,0
+SIXL.US,D,20240530,000000,34.2616,34.2616,34.2616,34.2616,3,0
+SIXL.US,D,20240531,000000,34.433,34.7042,34.4,34.7042,201,0
+SIXL.US,D,20240603,000000,34.6125,34.73,34.6125,34.6125,11492,0
+SIXL.US,D,20240604,000000,34.51,34.5768,34.51,34.5768,15919,0
+SIXL.US,D,20240605,000000,34.577,34.577,34.577,34.577,2,0
+SIXL.US,D,20240606,000000,34.53,34.53,34.5,34.5,3271,0
+SIXL.US,D,20240607,000000,34.5699,34.5699,34.3,34.3129,16458,0
+SIXL.US,D,20240610,000000,34.12,34.1732,34.12,34.1732,6349,0
+SIXL.US,D,20240611,000000,34.05,34.14,34.0417,34.125,1755,0
+SIXL.US,D,20240612,000000,34.3919,34.3919,34.2328,34.2328,4727,0
+SIXL.US,D,20240613,000000,33.8309,34.0005,33.8309,34.0005,1327,0
+SIXL.US,D,20240614,000000,33.8,33.8254,33.79,33.8254,4098,0
+SIXL.US,D,20240617,000000,33.92,34.0661,33.92,34.0661,8798,0
+SIXL.US,D,20240618,000000,34.1239,34.1239,34.1239,34.1239,90,0
+SIXL.US,D,20240620,000000,34.16,34.1752,34.16,34.1752,2496,0
+SIXL.US,D,20240621,000000,34.255,34.255,34.1508,34.1764,2011,0
+SIXL.US,D,20240624,000000,34.3,34.54,34.3,34.5197,6928,0
+SIXL.US,D,20240625,000000,34.28,34.3053,34.28,34.3053,3042,0
+SIXL.US,D,20240626,000000,34.2084,34.2243,34.2084,34.2243,298,0
+SIXL.US,D,20240627,000000,34.23,34.3251,34.17,34.3251,8203,0
+SIXL.US,D,20240628,000000,34.5,34.5,34.4446,34.4446,2923,0
+SIXL.US,D,20240701,000000,34.28,34.2951,34.26,34.2951,3177,0
+SIXL.US,D,20240702,000000,34.2696,34.2696,34.2696,34.2696,138,0
+SIXL.US,D,20240703,000000,34.2173,34.2173,34.2173,34.2173,2,0
+SIXL.US,D,20240705,000000,34.12,34.2147,34.12,34.2147,181,0
+SIXL.US,D,20240708,000000,34.24,34.269,34.24,34.269,1457,0
+SIXL.US,D,20240709,000000,34.115,34.115,34.01,34.0353,33206,0
+SIXL.US,D,20240710,000000,34.19,34.2353,34.17,34.2353,4566,0
+SIXL.US,D,20240711,000000,34.72,34.7379,34.72,34.7379,119,0
+SIXL.US,D,20240712,000000,34.9958,35.0277,34.9958,35.0277,255,0
+SIXL.US,D,20240715,000000,35.185,35.185,35.0651,35.0651,495,0
+SIXL.US,D,20240716,000000,35.68,35.7151,35.68,35.7151,12489,0
+SIXL.US,D,20240717,000000,35.6,36,35.6,35.965,2119,0
+SIXL.US,D,20240718,000000,35.95,35.95,35.725,35.7535,7601,0
+SIXL.US,D,20240719,000000,35.41,35.45,35.41,35.4451,2667,0
+SIXL.US,D,20240722,000000,35.49,35.63,35.49,35.6222,896,0
+SIXL.US,D,20240723,000000,35.27,35.83,35.27,35.7367,713,0
+SIXL.US,D,20240724,000000,35.68,35.76,35.575,35.575,20442,0
+SIXL.US,D,20240725,000000,35.98,35.98,35.8112,35.8112,3143,0
+SIXL.US,D,20240726,000000,36.1599,36.2052,36.0725,36.2052,1949,0
+SIXL.US,D,20240729,000000,36.11,36.16,36.11,36.1308,1806,0
+SIXL.US,D,20240730,000000,36.38,36.51,36.3,36.4801,1034,0
+SIXL.US,D,20240731,000000,36.435,36.435,36.3866,36.3866,888,0
+SIXL.US,D,20240801,000000,36.1497,36.3234,36.085,36.3234,629,0
+SIXL.US,D,20240802,000000,35.91,36.0927,35.91,36.0927,255,0
+SIXL.US,D,20240805,000000,35.24,35.39,35.2255,35.2255,205,0
+SIXL.US,D,20240806,000000,35.57,35.57,35.4827,35.4827,1630,0
+SIXL.US,D,20240807,000000,35.8,35.8,35.4816,35.4816,2327,0
+SIXL.US,D,20240808,000000,35.795,35.83,35.78,35.7976,971,0
+SIXL.US,D,20240809,000000,35.755,35.8552,35.755,35.8552,6784,0
+SIXL.US,D,20240812,000000,35.665,35.665,35.5989,35.644,904,0
+SIXL.US,D,20240813,000000,35.77,35.9412,35.77,35.9412,781,0
+SIXL.US,D,20240814,000000,36.16,36.16,36.03,36.093,14931,0
+SIXL.US,D,20240815,000000,36.35,36.3912,36.35,36.3912,9278,0
+SIXL.US,D,20240816,000000,36.52,36.53,36.292,36.4955,21138,0
+SIXL.US,D,20240819,000000,36.67,36.696,36.67,36.696,6076,0
+SIXL.US,D,20240820,000000,36.585,36.585,36.52,36.5552,371,0
+SIXL.US,D,20240821,000000,36.78,36.79,36.78,36.7834,3424,0
+SIXL.US,D,20240822,000000,36.6701,36.6842,36.6701,36.6842,691,0
+SIXL.US,D,20240823,000000,37.075,37.075,37.0091,37.0091,1135,0
+SIXL.US,D,20240826,000000,37.12,37.23,37.0641,37.0641,2669,0
+SIXL.US,D,20240827,000000,37.0335,37.0335,37.0335,37.0335,46,0
+SIXL.US,D,20240828,000000,37.0345,37.0345,37.0345,37.0345,57,0
+SIXL.US,D,20240829,000000,37.29,37.29,37.2,37.2149,18724,0
+SIXL.US,D,20240830,000000,37.19,37.3699,37.14,37.3699,6334,0
+SIXL.US,D,20240903,000000,37.29,37.36,37.1069,37.1069,11839,0
+SIXL.US,D,20240904,000000,37.182,37.182,37.182,37.182,2,0
+SIXL.US,D,20240905,000000,37.01,37.0128,36.8917,37.0128,1278,0
+SIXL.US,D,20240906,000000,36.765,36.765,36.7114,36.7114,1264,0
+SIXL.US,D,20240909,000000,36.8039,36.8039,36.8039,36.8039,1,0
+SIXL.US,D,20240910,000000,36.74,36.75,36.6877,36.6877,5201,0
+SIXL.US,D,20240911,000000,36.3299,36.4449,36.3299,36.4449,625,0
+SIXL.US,D,20240912,000000,36.63,36.6832,36.61,36.6832,4732,0
+SIXL.US,D,20240913,000000,36.94,37.22,36.84,37.1154,6703,0
+SIXL.US,D,20240916,000000,37.4,37.43,37.355,37.3662,10724,0
+SIXL.US,D,20240917,000000,37.535,37.6099,37.3199,37.3199,2661,0
+SIXL.US,D,20240918,000000,37.36,37.48,37.2268,37.2268,4726,0
+SIXL.US,D,20240919,000000,37.3886,37.3886,37.25,37.2886,639,0
+SIXL.US,D,20240920,000000,37.22,37.315,37.2092,37.2092,893,0
+SIXL.US,D,20240923,000000,37.41,37.41,37.4005,37.4005,1353,0
+SIXL.US,D,20240924,000000,37.26,37.26,37.26,37.26,30,0
+SIXL.US,D,20240925,000000,37.0612,37.0612,37.0612,37.0612,14,0
+SIXL.US,D,20240926,000000,37.23,37.23,37.1478,37.1478,3725,0
+SIXL.US,D,20240927,000000,37.5683,37.5683,37.3052,37.3052,645,0
+SIXL.US,D,20240930,000000,37.375,37.4194,37.375,37.4194,687,0
+SIXL.US,D,20241001,000000,37.42,37.473,37.42,37.473,508,0
+SIXL.US,D,20241002,000000,37.52,37.52,37.278,37.278,321,0
+SIXL.US,D,20241003,000000,37.275,37.275,37.1092,37.1092,875,0
+SIXL.US,D,20241004,000000,37.36,37.37,37.31,37.3574,8399,0
+SIXL.US,D,20241007,000000,37.1199,37.1199,36.84,36.915,381,0
+SIXL.US,D,20241008,000000,37.02,37.08,36.9786,37.044,2251,0
+SIXL.US,D,20241009,000000,37.1321,37.1321,37.1321,37.1321,196,0
+SIXL.US,D,20241010,000000,37.05,37.05,37.0493,37.0493,2545,0
+SIXL.US,D,20241011,000000,37.3437,37.3437,37.3437,37.3437,101,0
+SIXL.US,D,20241014,000000,37.5609,37.5609,37.5609,37.5609,78,0
+SIXL.US,D,20241015,000000,37.89,37.89,37.6112,37.6112,1567,0
+SIXL.US,D,20241016,000000,37.98,37.98,37.9618,37.9618,14019,0
+SIXL.US,D,20241017,000000,37.89,37.9059,37.84,37.9059,20290,0
+SIXL.US,D,20241018,000000,37.861,37.95,37.817,37.817,5277,0
+SIXL.US,D,20241021,000000,37.765,37.8,37.5188,37.54,5738,0
+SIXL.US,D,20241022,000000,37.3742,37.3947,37.3742,37.3947,177,0
+SIXL.US,D,20241023,000000,37.41,37.41,37.4,37.4001,5327,0
+SIXL.US,D,20241024,000000,37.47,37.479,37.3675,37.3675,1475,0
+SIXL.US,D,20241025,000000,37.0632,37.0632,37.0632,37.0632,97,0
+SIXL.US,D,20241028,000000,37.22,37.2449,37.22,37.2449,781,0
+SIXL.US,D,20241029,000000,37.1193,37.1193,37.1193,37.1193,34,0
+SIXL.US,D,20241030,000000,37.35,37.35,37.2192,37.2192,848,0
+SIXL.US,D,20241031,000000,37.23,37.23,36.959,36.959,2672,0
+SIXL.US,D,20241101,000000,37.1291,37.1291,37.1291,37.1291,362,0
+SIXL.US,D,20241104,000000,36.9088,36.9088,36.9088,36.9088,150,0
+SIXL.US,D,20241105,000000,37.1996,37.3641,37.1996,37.3641,2010,0
+SIXL.US,D,20241106,000000,38.29,38.4,38.14,38.3656,19061,0
+SIXL.US,D,20241107,000000,38.4,38.4,38.3124,38.3124,1396,0
+SIXL.US,D,20241108,000000,38.63,38.6854,38.63,38.6854,131,0
+SIXL.US,D,20241112,000000,38.63,38.645,38.56,38.645,1579,0
+SIXL.US,D,20241113,000000,38.735,38.735,38.5557,38.5557,494,0
+SIXL.US,D,20241114,000000,38.4,38.4,38.1162,38.1162,2445,0
+SIXL.US,D,20241115,000000,37.955,37.955,37.9417,37.9417,1054,0
+SIXL.US,D,20241118,000000,38.12,38.17,38.0651,38.0651,13620,0
+SIXL.US,D,20241119,000000,37.97,38.0521,37.97,38.0521,1725,0
+SIXL.US,D,20241120,000000,38.03,38.2786,38.03,38.2631,3273,0
+SIXL.US,D,20241121,000000,38.61,38.6957,38.61,38.6957,481,0
+SIXL.US,D,20241122,000000,38.95,38.9777,38.9277,38.9777,2716,0
+SIXL.US,D,20241125,000000,39.34,39.34,39.2074,39.2074,16601,0
+SIXL.US,D,20241126,000000,39.14,39.2694,39.07,39.2694,3756,0
+SIXL.US,D,20241127,000000,39.415,39.4689,39.2799,39.2799,3770,0
+SIXL.US,D,20241202,000000,39.26,39.29,39.2403,39.2403,814,0
+SIXL.US,D,20241203,000000,39.09,39.12,38.9519,38.9519,2696,0
+SIXL.US,D,20241205,000000,38.95,39,38.8787,38.8787,476,0
+SIXL.US,D,20241206,000000,38.7685,38.7685,38.5484,38.5887,689,0
+SIXL.US,D,20241209,000000,38.7,38.79,38.4289,38.4289,2509,0
+SIXL.US,D,20241210,000000,38.54,38.55,38.363,38.363,10122,0
+SIXL.US,D,20241211,000000,38.47,38.47,38.34,38.4441,4730,0
+SIXL.US,D,20241212,000000,38.57,38.58,38.4153,38.4153,6146,0
+SIXL.US,D,20241216,000000,38.48,38.48,38.27,38.43,14864,0
+SIXL.US,D,20241217,000000,38.103,38.11,37.8117,37.9187,10870,0
+SIXL.US,D,20241218,000000,37.86,37.86,37.0507,37.0507,899,0
+SIXL.US,D,20241219,000000,37.2001,37.24,37.1072,37.1072,4758,0
+SIXL.US,D,20241220,000000,37.37,37.49,37.2179,37.2179,1834,0
+SIXL.US,D,20241223,000000,37.02,37.1669,37.02,37.1669,7305,0
+SIXL.US,D,20241224,000000,37.32,37.4393,37.32,37.4393,7457,0
+SIXL.US,D,20241226,000000,37.53,37.5784,37.53,37.5784,2432,0
+SIXL.US,D,20241227,000000,37.445,37.445,37.15,37.3236,615,0
+SIXL.US,D,20241230,000000,37.085,37.085,36.96,37.0671,2540,0
+SIXL.US,D,20241231,000000,37.035,37.3,36.987,37.3,2529,0
+SIXL.US,D,20250102,000000,37.18,37.18,37.0182,37.0182,105,0
+SIXL.US,D,20250103,000000,37.08,37.1728,37.08,37.1728,1347,0
+SIXL.US,D,20250106,000000,37.09,37.09,36.7915,36.7915,503,0
+SIXL.US,D,20250107,000000,36.95,36.95,36.69,36.69,8289,0
+SIXL.US,D,20250108,000000,36.77,36.9,36.77,36.9,428,0
+SIXL.US,D,20250113,000000,36.46,36.6374,36.46,36.6374,6732,0
+SIXL.US,D,20250114,000000,36.9,37.016,36.89,37.016,972,0
+SIXL.US,D,20250115,000000,37.185,37.2077,37.185,37.2077,143,0
+SIXL.US,D,20250116,000000,37.3951,37.6159,37.3951,37.6159,3058,0
+SIXL.US,D,20250117,000000,37.77,37.77,37.6394,37.6394,8273,0
+SIXL.US,D,20250121,000000,37.975,37.98,37.96,37.96,2105,0
+SIXL.US,D,20250122,000000,37.7,37.7,37.49,37.49,67569,0
+SIXL.US,D,20250123,000000,37.43,37.6,37.42,37.6,3934,0
+SIXL.US,D,20250124,000000,37.5599,37.591,37.545,37.591,14059,0
+SIXL.US,D,20250127,000000,38.02,38.11,38.02,38.11,16619,0
+SIXL.US,D,20250128,000000,38.19,38.19,37.86,37.86,895,0
+SIXL.US,D,20250129,000000,38.03,38.03,37.741,37.741,1502,0
+SIXL.US,D,20250130,000000,38.03,38.03,37.865,38.03,10614,0
+SIXL.US,D,20250131,000000,38.05,38.05,37.7458,37.7458,385,0
+SIXL.US,D,20250203,000000,37.38,37.805,37.38,37.7114,973,0
+SIXL.US,D,20250204,000000,37.65,37.78,37.65,37.7013,2211,0
+SIXL.US,D,20250205,000000,37.93,37.99,37.92,37.9866,30629,0
+SIXL.US,D,20250206,000000,38.0181,38.0181,37.9202,37.9202,29026,0
+SIXL.US,D,20250207,000000,37.84,37.84,37.7573,37.7573,11459,0
+SIXL.US,D,20250210,000000,37.8799,37.8799,37.7,37.71,2189,0
+SIXL.US,D,20250211,000000,37.8,37.8761,37.71,37.8761,2373,0
+SIXL.US,D,20250212,000000,37.92,37.92,37.62,37.7711,3674,0
+SIXL.US,D,20250213,000000,37.8718,38.193,37.8718,38.193,4038,0
+SIXL.US,D,20250214,000000,38.18,38.24,37.8947,37.8947,1290,0
+SIXL.US,D,20250218,000000,37.945,37.945,37.87,37.8907,534,0
+SIXL.US,D,20250219,000000,38.05,38.09,38.025,38.025,3360,0
+SIXL.US,D,20250220,000000,37.91,37.97,37.91,37.9401,10508,0
+SIXL.US,D,20250224,000000,37.88,37.96,37.88,37.96,2735,0
+SIXL.US,D,20250225,000000,38.05,38.07,38.01,38.024,5114,0
+SIXL.US,D,20250227,000000,37.83,37.89,37.7362,37.7362,6490,0
+SIXL.US,D,20250228,000000,37.868,38.0889,37.82,38.0889,3229,0
+SIXL.US,D,20250303,000000,38.27,38.27,38.0698,38.0698,113,0
+SIXL.US,D,20250304,000000,37.93,37.94,37.6545,37.6545,1136,0
+SIXL.US,D,20250305,000000,37.53,37.7637,37.39,37.7637,14922,0
+SIXL.US,D,20250306,000000,37.63,37.63,37.5551,37.5551,6880,0
+SIXL.US,D,20250307,000000,37.58,38.0299,37.58,37.8299,5188,0
+SIXL.US,D,20250310,000000,38.11,38.19,37.74,37.7465,5528,0
+SIXL.US,D,20250311,000000,37.46,37.46,37.2,37.272,2976,0
+SIXL.US,D,20250312,000000,36.79,36.8212,36.79,36.8212,135,0
+SIXL.US,D,20250313,000000,36.6614,36.737681,36.6377,36.6377,4236,0
+SIXL.US,D,20250314,000000,37.04,37.1066,37.04,37.1066,1700,0
+SIXL.US,D,20250317,000000,37.44,37.4973,37.355,37.4973,7209,0
+SIXL.US,D,20250318,000000,37.21,37.36,37.15,37.3085,4999,0
+SIXL.US,D,20250319,000000,37.225,37.3836,37.225,37.3836,1551,0
+SIXL.US,D,20250320,000000,37.31,37.459972,37.21,37.2885,19843,0
+SIXL.US,D,20250321,000000,37.03,37.09,37.0121,37.0121,14863,0
+SIXL.US,D,20250325,000000,37.29,37.29,37.01,37.1026,15178,0
+SIXL.US,D,20250326,000000,37.2017,37.3209,37.2017,37.3209,1676,0
+SIXL.US,D,20250331,000000,37.6299,37.7199,37.5517,37.6573,1319,0
+SIXL.US,D,20250401,000000,37.94,37.94,37.7041,37.7041,5312,0
+SIXL.US,D,20250402,000000,37.71,37.8067,37.6714,37.8067,16114,0
+SIXL.US,D,20250403,000000,37.5463,37.5463,37.34,37.4874,633,0
+SIXL.US,D,20250404,000000,36.3784,37.02,35.8407,35.8407,3485,0
+SIXL.US,D,20250407,000000,34.99,35.17,34.88,35.17,2655,0
+SIXL.US,D,20250408,000000,34.92,34.92,34.5442,34.5442,3157,0
+SIXL.US,D,20250409,000000,34.2774,35.8921,34.2,35.8921,5923,0
+SIXL.US,D,20250410,000000,35.5298,35.5298,35.22,35.5079,3123,0
+SIXL.US,D,20250411,000000,35.33,35.95,35.21,35.67,24896,0
+SIXL.US,D,20250414,000000,36.415,36.56,36.415,36.56,1713,0
+SIXL.US,D,20250415,000000,36.55,36.55,36.4609,36.4609,2772,0
+SIXL.US,D,20250416,000000,36.64,36.64,36.2332,36.2332,883,0
+SIXL.US,D,20250417,000000,36.49,36.49,36.4696,36.4696,5632,0
+SIXL.US,D,20250421,000000,35.93,36.14,35.68,35.9049,9419,0
+SIXL.US,D,20250422,000000,36.48,36.6,36.48,36.5745,6362,0
+SIXL.US,D,20250423,000000,36.54,36.93,36.3,36.6007,7378,0
+SIXL.US,D,20250424,000000,36.585,36.6299,36.585,36.6299,495,0
+SIXL.US,D,20250425,000000,36.33,36.53,36.33,36.53,1889,0
+SIXL.US,D,20250429,000000,36.65,36.8807,36.58,36.8807,1607,0
+SIXL.US,D,20250501,000000,36.8051,36.8051,36.6339,36.6339,823,0
+SIXL.US,D,20250502,000000,36.82,36.9245,36.7903,36.9245,2390,0
+SIXL.US,D,20250506,000000,36.78,36.78,36.6541,36.6541,143,0
+SIXL.US,D,20250507,000000,36.71,36.71,36.5562,36.5562,999,0
+SIXL.US,D,20250514,000000,36,36.0319,36,36.0319,11422,0
+SIXL.US,D,20250515,000000,36.58,36.6427,36.36,36.6427,1592,0
+SIXL.US,D,20250516,000000,36.52,37.03,36.52,37.03,4660,0
+SIXL.US,D,20250519,000000,37.11,37.14,36.95,37.06,3777,0
+SIXL.US,D,20250520,000000,37.2486,37.28,37.09,37.14,7566,0
+SIXL.US,D,20250521,000000,36.81,36.81,36.5174,36.5174,1635,0
+SIXL.US,D,20250522,000000,36.44,36.44,36.2527,36.2527,4271,0
+SIXL.US,D,20250523,000000,36.075,36.303,36.075,36.303,1457,0
+SIXL.US,D,20250527,000000,36.56,36.85,36.56,36.745,7077,0
+SIXL.US,D,20250528,000000,36.59,36.59,36.4087,36.4087,374,0
+SIXL.US,D,20250529,000000,36.48,36.497,36.48,36.497,124,0
+SIXL.US,D,20250530,000000,36.72,36.7693,36.53,36.7693,4648,0
+SIXL.US,D,20250602,000000,36.63,36.63,36.28,36.5898,688,0
+SIXL.US,D,20250603,000000,36.58,36.6887,36.42,36.6887,39146,0
+SIXL.US,D,20250604,000000,36.79,36.8,36.4786,36.4786,3130,0
+SIXL.US,D,20250606,000000,36.54,36.6043,36.42,36.6043,3600,0
+SIXL.US,D,20250610,000000,36.68,36.68,36.6708,36.6708,155,0
+SIXL.US,D,20250611,000000,36.61,36.72,36.5097,36.5097,1409,0
+SIXL.US,D,20250612,000000,36.43,36.7074,36.43,36.7074,1115,0
+SIXL.US,D,20250613,000000,36.68,36.68,36.3698,36.3698,13189,0
+SIXL.US,D,20250616,000000,36.53,36.53,36.32,36.3868,2165,0
+SIXL.US,D,20250617,000000,36.35,36.38,36.2599,36.2599,4925,0
+SIXL.US,D,20250618,000000,36.24,36.3601,36.24,36.2828,1184,0
+SIXL.US,D,20250620,000000,36.415,36.415,36.2692,36.2692,507,0
+SIXL.US,D,20250623,000000,36.44,36.6879,36.44,36.6879,759,0
+SIXL.US,D,20250624,000000,36.61,36.7109,36.61,36.7109,4030,0
+SIXL.US,D,20250625,000000,36.5444,36.5444,36.2081,36.2081,13929,0
+SIXL.US,D,20250626,000000,36.24,36.3334,36.22,36.3334,1997,0
+SIXL.US,D,20250627,000000,36.48,36.49,36.3708,36.3708,5208,0
+SIXL.US,D,20250630,000000,36.3,36.56,36.3,36.5303,1501,0
+SIXL.US,D,20250701,000000,36.92,37.01,36.7866,36.7866,4448,0
+SIXL.US,D,20250702,000000,36.53,36.6574,36.53,36.6574,361,0
+SIXL.US,D,20250703,000000,36.83,36.84,36.8117,36.8117,548,0
+SIXL.US,D,20250708,000000,36.6199,36.6199,36.415,36.4777,4613,0
+SIXL.US,D,20250709,000000,36.48,36.62,36.4738,36.5856,16036,0
+SIXL.US,D,20250711,000000,36.44,36.5466,36.43,36.5466,5686,0
+SIXL.US,D,20250714,000000,36.58,36.79,36.49,36.79,15495,0
+SIXL.US,D,20250715,000000,36.315,36.3591,36.24,36.24,7656,0
+SIXL.US,D,20250716,000000,36.28,36.4262,36.28,36.4262,3041,0
+SIXL.US,D,20250717,000000,36.53,36.5672,36.53,36.5672,5699,0
+SIXL.US,D,20250718,000000,36.42,36.57,36.3981,36.3981,5194,0
+SIXL.US,D,20250721,000000,36.46,36.61,36.46,36.52,8503,0
+SIXL.US,D,20250722,000000,36.44,36.9,36.33,36.83,12999,0
+SIXL.US,D,20250723,000000,36.76,37.04,36.76,37.04,6021,0
+SIXL.US,D,20250724,000000,36.82,36.89,36.6386,36.6386,8843,0
+SIXL.US,D,20250725,000000,36.48,36.72,36.48,36.7103,4189,0
+SIXL.US,D,20250728,000000,36.5,36.5,36.3381,36.3381,1016,0
+SIXL.US,D,20250729,000000,36.33,36.4267,36.29,36.4267,38585,0
+SIXL.US,D,20250730,000000,36.5779,36.5779,36.2249,36.2249,6428,0
+SIXL.US,D,20250731,000000,36.18,36.19,35.9943,35.9943,23481,0
+SIXL.US,D,20250801,000000,35.99,35.99,35.8101,35.8914,592,0
+SIXL.US,D,20250804,000000,36.19,36.27,36.03,36.27,17017,0
+SIXL.US,D,20250805,000000,36.23,36.2862,36.23,36.2862,236,0
+SIXL.US,D,20250806,000000,36.43,36.43,36.2021,36.2646,770,0
+SIXL.US,D,20250807,000000,36.21,36.283,36.2,36.283,3221,0
+SIXL.US,D,20250808,000000,36.33,36.3562,36.33,36.3562,4396,0
+SIXL.US,D,20250811,000000,36.4396,36.45,36.3204,36.3204,1141,0
+SIXL.US,D,20250812,000000,36.47,36.5843,36.25,36.5843,2886,0
+SIXL.US,D,20250814,000000,36.72,36.758,36.72,36.758,34730,0
+SIXL.US,D,20250815,000000,36.73,36.85,36.73,36.755,1582,0
+SIXL.US,D,20250818,000000,36.78,36.81,36.64,36.6602,4204,0
+SIXL.US,D,20250819,000000,36.86,36.9577,36.86,36.9577,249,0
+SIXL.US,D,20250820,000000,37.21,37.25,37.1,37.1383,23860,0
+SIXL.US,D,20250822,000000,37.74,37.74,37.5952,37.5952,1241,0
+SIXL.US,D,20250825,000000,37.3,37.4,37.2046,37.2046,2354,0
+SIXL.US,D,20250826,000000,37.11,37.17,37.0857,37.0857,7308,0
+SIXL.US,D,20250827,000000,37.2167,37.3545,37.14,37.3545,7649,0
+SIXL.US,D,20250828,000000,36.99,37.0514,36.99,37.0514,102,0
+SIXL.US,D,20250902,000000,37.06,37.06,36.92,37.0172,12518,0
+SIXL.US,D,20250903,000000,36.9985,36.9985,36.82,36.9924,1653,0
+SIXL.US,D,20250904,000000,37.04,37.143,37.04,37.143,3317,0
+SIXL.US,D,20250905,000000,37.15,37.2378,37.15,37.2378,1086,0
+SIXL.US,D,20250908,000000,36.91,37.0996,36.91,37.0996,4738,0
+SIXL.US,D,20250909,000000,36.92,37.017,36.92,37.017,399,0
+SIXL.US,D,20250910,000000,36.695,36.8224,36.62,36.8224,373,0
+SIXL.US,D,20250911,000000,37,37.3385,36.98,37.3385,202,0
+SIXL.US,D,20250912,000000,37.1499,37.1499,37.1103,37.1103,892,0
+SIXL.US,D,20250915,000000,36.93,36.93,36.7831,36.7831,120,0
+SIXL.US,D,20250916,000000,36.635,36.64,36.58,36.5987,2737,0
+SIXL.US,D,20250917,000000,36.92,36.92,36.7038,36.7038,202,0
+SIXL.US,D,20250918,000000,36.73,36.93,36.697,36.8451,19099,0
+SIXL.US,D,20250922,000000,36.535,36.65,36.535,36.6279,2491,0
+SIXL.US,D,20250923,000000,36.72,36.8,36.68,36.7613,4644,0
+SIXL.US,D,20250924,000000,36.8,36.8345,36.8,36.8082,10348,0
+SIXL.US,D,20250925,000000,36.72,36.72,36.27,36.52,10107,0
+SIXL.US,D,20250926,000000,36.59,36.933,36.59,36.933,1539,0
+SIXL.US,D,20250930,000000,36.87,37.0657,36.84,37.0657,1114,0
+SIXL.US,D,20251001,000000,36.99,36.99,36.9521,36.9521,1287,0
+SIXL.US,D,20251002,000000,36.73,36.8189,36.73,36.8189,255,0
+SIXL.US,D,20251003,000000,37.0296,37.1833,36.9668,36.9668,2367,0
+SIXL.US,D,20251006,000000,36.91,36.915,36.7678,36.7678,11901,0
+SIXL.US,D,20251007,000000,36.71,36.7756,36.67,36.7756,651,0
+SIXL.US,D,20251008,000000,36.725,36.8075,36.655,36.8075,8140,0
+SIXL.US,D,20251009,000000,36.6623,36.6623,36.5526,36.5526,1534,0
+SIXL.US,D,20251010,000000,36.52,36.54,36.4645,36.4645,6123,0
+SIXL.US,D,20251013,000000,36.475,36.475,36.42,36.4606,727,0
+SIXL.US,D,20251014,000000,36.57,36.7872,36.565,36.7872,11066,0
+SIXL.US,D,20251015,000000,36.82,36.82,36.735,36.8051,2996,0
+SIXL.US,D,20251016,000000,36.82,36.82,36.5,36.51,11225,0
+SIXL.US,D,20251017,000000,36.6388,36.7542,36.6372,36.7542,3071,0
+SIXL.US,D,20251020,000000,36.761,36.9891,36.761,36.9891,33326,0
+SIXL.US,D,20251021,000000,36.89,36.9174,36.89,36.9174,2354,0
+SIXL.US,D,20251022,000000,36.97,36.9723,36.93,36.9723,8239,0
+SIXL.US,D,20251023,000000,36.79,36.89,36.79,36.8844,1742,0
+SIXL.US,D,20251024,000000,36.91,37.01,36.89,36.8907,11977,0
+SIXL.US,D,20251027,000000,36.79,36.8876,36.69,36.8876,8559,0
+SIXL.US,D,20251028,000000,36.6,36.6,36.6,36.6,456,0
+SIXL.US,D,20251029,000000,36.22,36.22,35.9,35.9333,405,0
+SIXL.US,D,20251030,000000,35.9,35.9,35.82,35.8582,18375,0
+SIXL.US,D,20251103,000000,35.685,35.7575,35.685,35.7575,222,0
+SIXL.US,D,20251104,000000,35.94,36.0327,35.94,36.0327,107,0
+SIXL.US,D,20251106,000000,35.855,36.0148,35.855,36.0148,1832,0
+SIXL.US,D,20251107,000000,36.09,36.3925,36.09,36.3925,3497,0
+SIXL.US,D,20251110,000000,36.2772,36.4824,36.23,36.4824,3467,0
+SIXL.US,D,20251111,000000,36.86,36.9021,36.86,36.9021,10889,0
+SIXL.US,D,20251112,000000,36.79,36.867,36.79,36.867,322,0
+SIXL.US,D,20251114,000000,36.62,36.7589,36.612,36.7589,11222,0
+SIXL.US,D,20251117,000000,36.63,36.84,36.525,36.525,5965,0
+SIXL.US,D,20251118,000000,36.61,36.6502,36.6,36.6502,2881,0
+SIXL.US,D,20251119,000000,36.53,36.53,36.3977,36.3977,894,0
+SIXL.US,D,20251120,000000,36.64,36.64,36.3,36.3422,15494,0
+SIXL.US,D,20251121,000000,36.54,36.94,36.54,36.7754,16247,0
+SIXL.US,D,20251124,000000,36.732,36.7656,36.732,36.7656,384,0
+SIXL.US,D,20251125,000000,37.0376,37.17,36.91,37.04,15916,0
+SIXL.US,D,20251126,000000,37.32,37.32,37.263,37.263,1035,0
+SIXL.US,D,20251128,000000,37.27,37.29,37.27,37.29,984,0
+SIXL.US,D,20251201,000000,37.01,37.0669,36.901,36.901,2314,0
+SIXL.US,D,20251202,000000,36.68,36.79,36.68,36.7605,571,0
+SIXL.US,D,20251203,000000,36.721,36.721,36.721,36.721,101,0
+SIXL.US,D,20251204,000000,36.72,36.72,36.6,36.6,10936,0
+SIXL.US,D,20251205,000000,36.7,36.7,36.62,36.62,281,0
+SIXL.US,D,20251208,000000,36.39,36.39,36.3633,36.3633,17123,0
+SIXL.US,D,20251209,000000,36.45,36.5301,36.3694,36.3694,2305,0
+SIXL.US,D,20251210,000000,36.455,36.6036,36.455,36.6036,1127,0
+SIXL.US,D,20251211,000000,36.96,36.96,36.9094,36.9094,1379,0
+SIXL.US,D,20251212,000000,37.0805,37.12,37.011,37.0857,3068,0
+SIXL.US,D,20251215,000000,37.03,37.2531,37.01,37.2531,14078,0
+SIXL.US,D,20251216,000000,36.9707,37.045,36.97,36.97,1537,0
+SIXL.US,D,20251217,000000,37.075,37.24,37.06,37.2355,24059,0
+SIXL.US,D,20251218,000000,37.11,37.27,37.11,37.1337,1010,0
+SIXL.US,D,20251219,000000,37.09,37.14,36.945,37.028,12404,0
+SIXL.US,D,20251222,000000,36.95,37.17,36.95,37.125,10364,0
+SIXL.US,D,20251223,000000,37.21,37.21,37.04,37.1043,11044,0
+SIXL.US,D,20251224,000000,37.29,37.3,37.18,37.2754,1542,0
+SIXL.US,D,20251226,000000,37.33,37.33,37.1847,37.1847,205,0
+SIXL.US,D,20251229,000000,37.23,37.245,37.12,37.2428,4458,0
+SIXL.US,D,20251231,000000,36.93,36.93,36.24,36.24,26676,0
+SIXL.US,D,20260102,000000,36.625,36.65,36.625,36.65,2721,0
+SIXL.US,D,20260105,000000,36.58,36.76,36.58,36.711,9253,0
+SIXL.US,D,20260106,000000,36.81,36.954,36.6815,36.954,38197,0
+SIXL.US,D,20260107,000000,36.88,36.88,36.81,36.8198,410,0
+SIXL.US,D,20260108,000000,37.2,37.2133,37.1817,37.1817,646,0
+SIXL.US,D,20260109,000000,37.25,37.25,37.14,37.2,1690,0
+SIXL.US,D,20260112,000000,37.32,37.41,37.3001,37.3407,4039,0
+SIXL.US,D,20260113,000000,37.34,37.35,37.1401,37.3069,5304,0
+SIXL.US,D,20260114,000000,37.59,37.7148,37.49,37.7148,3950,0
+SIXL.US,D,20260115,000000,37.78,37.91,37.78,37.8887,586,0
+SIXL.US,D,20260116,000000,37.77,37.8578,37.7401,37.8578,5924,0
+SIXL.US,D,20260120,000000,37.68,37.7496,37.68,37.734,1675,0
+SIXL.US,D,20260121,000000,37.74,37.9637,37.73,37.9637,18994,0
+SIXL.US,D,20260122,000000,37.92,38.04,37.83,37.878,2596,0
+SIXL.US,D,20260123,000000,37.6,37.7336,37.6,37.7336,499,0
+SIXL.US,D,20260126,000000,37.89,37.89,37.7,37.8211,1815,0
+SIXL.US,D,20260127,000000,37.69,37.835,37.69,37.835,2233,0
+SIXL.US,D,20260128,000000,37.75,37.75,37.51,37.5471,4876,0
+SIXL.US,D,20260129,000000,37.6,37.6314,37.43,37.6314,3095,0
+SIXL.US,D,20260130,000000,37.61,37.8322,37.48,37.8322,3861,0
+SIXL.US,D,20260203,000000,37.91,37.9839,37.84,37.9839,6596,0
+SIXL.US,D,20260204,000000,38.38,38.38,38.2372,38.2372,733,0
+SIXL.US,D,20260206,000000,38.77,38.77,38.62,38.6884,5668,0
+SIXL.US,D,20260209,000000,38.54,38.54,38.4863,38.4863,547,0
+SIXL.US,D,20260210,000000,38.61,38.7307,38.61,38.7307,661,0
+SIXL.US,D,20260211,000000,38.735,38.8079,38.71,38.8079,495,0
+SIXL.US,D,20260212,000000,39,39,38.7079,38.7079,1444,0
+SIXL.US,D,20260213,000000,39.16,39.28,39.1385,39.1385,1937,0
+SIXL.US,D,20260217,000000,39.035,39.0549,38.91,39,11082,0
+SIXL.US,D,20260218,000000,39.03,39.14,38.91,38.91,15891,0
diff --git a/daily/us/nyse etfs/2/sjnk.us.txt b/daily/us/nyse etfs/2/sjnk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e5898a98205d7e04e49cf315983ac8f6d1067dd6
--- /dev/null
+++ b/daily/us/nyse etfs/2/sjnk.us.txt	
@@ -0,0 +1,3500 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SJNK.US,D,20120320,000000,18.438,18.443,18.4252,18.431,86679.721167272,0
+SJNK.US,D,20120321,000000,18.438,18.443,18.4043,18.4043,57060.3982298,0
+SJNK.US,D,20120322,000000,18.4152,18.4152,18.3924,18.4152,88046.425204121,0
+SJNK.US,D,20120323,000000,18.4043,18.4092,18.3766,18.3994,73347.795821097,0
+SJNK.US,D,20120326,000000,18.4043,18.7709,18.4043,18.431,109613.90316231,0
+SJNK.US,D,20120327,000000,18.8046,18.8046,18.443,18.4558,74365.253479255,0
+SJNK.US,D,20120328,000000,18.438,18.443,18.3191,18.3766,266974.6313284,0
+SJNK.US,D,20120329,000000,18.5519,18.5519,18.3459,18.3766,24900.459294728,0
+SJNK.US,D,20120330,000000,18.3954,18.4073,18.3706,18.3855,231216.24343367,0
+SJNK.US,D,20120402,000000,18.4192,18.4242,18.4142,18.4192,91423.81937495,0
+SJNK.US,D,20120403,000000,18.4252,18.4252,18.3924,18.4053,135310.76532636,0
+SJNK.US,D,20120404,000000,18.3845,18.4112,18.3687,18.3894,50504.458259827,0
+SJNK.US,D,20120405,000000,18.3687,18.3894,18.3469,18.3687,43786.007691677,0
+SJNK.US,D,20120409,000000,18.3587,18.3746,18.333,18.3528,54695.414804143,0
+SJNK.US,D,20120410,000000,18.3449,18.3528,18.2657,18.2775,51504.756413829,0
+SJNK.US,D,20120411,000000,18.333,18.3389,18.2517,18.3389,116836.03564655,0
+SJNK.US,D,20120412,000000,18.3112,18.3904,18.3053,18.3904,39972.560238781,0
+SJNK.US,D,20120413,000000,18.3587,18.3904,18.2657,18.3112,77359.082263079,0
+SJNK.US,D,20120416,000000,18.3171,18.3885,18.2587,18.3885,87787.013876595,0
+SJNK.US,D,20120417,000000,18.3855,18.4291,18.3855,18.4291,150946.10175976,0
+SJNK.US,D,20120418,000000,18.4142,18.431,18.3281,18.4242,7660.2045315045,0
+SJNK.US,D,20120419,000000,18.4192,18.4242,18.3528,18.4083,70275.235194678,0
+SJNK.US,D,20120420,000000,18.4162,18.433,18.4004,18.433,73620.329122389,0
+SJNK.US,D,20120423,000000,18.3904,18.4142,18.3885,18.4142,199199.63682743,0
+SJNK.US,D,20120424,000000,18.4192,18.4538,18.4142,18.4538,205383.11461897,0
+SJNK.US,D,20120425,000000,18.3974,18.5371,18.3974,18.5371,124501.28709104,0
+SJNK.US,D,20120426,000000,18.5321,18.5321,18.4489,18.5321,506865.50880395,0
+SJNK.US,D,20120427,000000,18.7273,18.7273,18.4984,18.54,112829.79611756,0
+SJNK.US,D,20120430,000000,18.5351,18.5747,18.5182,18.5559,198851.39983133,0
+SJNK.US,D,20120501,000000,18.7243,18.7243,18.5945,18.6223,671735.03411194,0
+SJNK.US,D,20120502,000000,18.6361,18.6501,18.6243,18.6361,146030.40851052,0
+SJNK.US,D,20120503,000000,18.6223,18.6629,18.6094,18.6549,415015.72997291,0
+SJNK.US,D,20120504,000000,18.6501,18.6659,18.6302,18.6361,185367.05771295,0
+SJNK.US,D,20120507,000000,18.6659,18.6659,18.6123,18.6302,575545.91949476,0
+SJNK.US,D,20120508,000000,18.6659,18.6659,18.5945,18.6243,659021.86029795,0
+SJNK.US,D,20120509,000000,18.5837,18.6223,18.542,18.6094,373620.94965441,0
+SJNK.US,D,20120510,000000,18.5945,18.6163,18.5707,18.6094,99572.565083585,0
+SJNK.US,D,20120511,000000,18.6183,18.6183,18.5668,18.5965,97779.901590641,0
+SJNK.US,D,20120514,000000,18.5787,18.5945,18.54,18.5609,98064.547483102,0
+SJNK.US,D,20120515,000000,18.5856,18.5856,18.4726,18.5064,257749.88377096,0
+SJNK.US,D,20120516,000000,18.5232,18.54,18.4498,18.4638,114665.86306218,0
+SJNK.US,D,20120517,000000,18.4638,18.4726,18.3191,18.3548,161602.15384028,0
+SJNK.US,D,20120518,000000,18.3548,18.4112,18.2537,18.2855,88982.122871891,0
+SJNK.US,D,20120521,000000,18.3687,18.4004,18.2012,18.2012,59861.434937525,0
+SJNK.US,D,20120522,000000,18.3191,18.3548,18.2359,18.3241,187382.79475992,0
+SJNK.US,D,20120523,000000,18.2923,18.3003,18.2607,18.2923,120311.33992932,0
+SJNK.US,D,20120524,000000,18.2607,18.3073,18.2537,18.3073,80919.174684033,0
+SJNK.US,D,20120525,000000,18.121,18.3092,18.121,18.2815,42073.085423926,0
+SJNK.US,D,20120529,000000,18.3003,18.4162,18.2855,18.4162,931366.40704441,0
+SJNK.US,D,20120530,000000,18.3131,18.3399,18.2725,18.2923,649182.39873871,0
+SJNK.US,D,20120531,000000,18.3825,18.3825,18.2289,18.3201,376543.11227382,0
+SJNK.US,D,20120601,000000,18.2557,18.6767,17.9843,18.0892,1963732.6461651,0
+SJNK.US,D,20120604,000000,18.1715,18.1715,18.0694,18.1081,142546.01978437,0
+SJNK.US,D,20120605,000000,18.1358,18.1616,18.0982,18.1616,198922.05661315,0
+SJNK.US,D,20120606,000000,18.1695,18.2478,18.1358,18.2478,55487.780143085,0
+SJNK.US,D,20120607,000000,18.4291,18.4291,18.2943,18.3013,138449.94520421,0
+SJNK.US,D,20120608,000000,18.44,18.44,18.2685,18.3637,46961.525343029,0
+SJNK.US,D,20120611,000000,18.447,18.5202,18.2309,18.2379,291012.06850237,0
+SJNK.US,D,20120612,000000,18.3013,18.4222,18.2755,18.3894,273164.16541552,0
+SJNK.US,D,20120613,000000,18.3251,18.3806,18.2379,18.3429,402489.29193943,0
+SJNK.US,D,20120614,000000,18.3489,18.436,18.3201,18.4182,458062.86960329,0
+SJNK.US,D,20120615,000000,18.3894,18.447,18.3429,18.4182,314448.92303089,0
+SJNK.US,D,20120618,000000,18.436,18.436,18.3489,18.4053,159977.0478585,0
+SJNK.US,D,20120619,000000,18.3894,18.5361,18.3894,18.5262,249596.09114933,0
+SJNK.US,D,20120620,000000,18.5876,18.5876,18.4538,18.5747,103939.15419984,0
+SJNK.US,D,20120621,000000,18.6985,18.6985,18.4876,18.5024,233528.73896427,0
+SJNK.US,D,20120622,000000,18.6569,18.6708,18.5074,18.5569,118962.80477922,0
+SJNK.US,D,20120625,000000,18.5747,18.6015,18.5133,18.5133,68556.256631343,0
+SJNK.US,D,20120626,000000,18.542,18.6094,18.5321,18.542,116708.85343928,0
+SJNK.US,D,20120627,000000,18.542,18.5747,18.5321,18.5747,90974.644119117,0
+SJNK.US,D,20120628,000000,18.5837,18.5925,18.5133,18.5569,143151.6493428,0
+SJNK.US,D,20120629,000000,18.6263,18.752,18.6045,18.7045,222079.31216221,0
+SJNK.US,D,20120702,000000,18.862,18.862,18.6569,18.755,224159.6496954,0
+SJNK.US,D,20120703,000000,18.7481,18.758,18.7303,18.7481,70244.953716757,0
+SJNK.US,D,20120705,000000,18.9066,18.9066,18.7154,18.7412,95281.679662129,0
+SJNK.US,D,20120706,000000,18.7738,18.7738,18.6411,18.7461,85294.848243668,0
+SJNK.US,D,20120709,000000,18.7144,18.7461,18.6847,18.7461,107222.67578911,0
+SJNK.US,D,20120710,000000,18.7461,18.7461,18.6708,18.6995,132363.36814202,0
+SJNK.US,D,20120711,000000,18.7461,18.7461,18.6491,18.7273,171906.94077692,0
+SJNK.US,D,20120712,000000,18.7273,18.7461,18.6411,18.6708,208480.90981032,0
+SJNK.US,D,20120713,000000,18.7412,18.7412,18.651,18.6966,300752.61056707,0
+SJNK.US,D,20120716,000000,18.7144,18.7144,18.6708,18.7144,126761.29472657,0
+SJNK.US,D,20120717,000000,18.7015,18.7758,18.7015,18.7718,187889.50482381,0
+SJNK.US,D,20120718,000000,18.755,18.7758,18.7432,18.7718,327176.22820124,0
+SJNK.US,D,20120719,000000,18.8164,18.8244,18.7738,18.8026,232484.02797598,0
+SJNK.US,D,20120720,000000,18.8046,18.8046,18.7075,18.7709,148304.54750241,0
+SJNK.US,D,20120723,000000,18.763,18.763,18.6103,18.752,204952.10824989,0
+SJNK.US,D,20120724,000000,18.755,18.755,18.6748,18.7095,247711.57384003,0
+SJNK.US,D,20120725,000000,18.7144,18.7461,18.6708,18.7055,210051.50913185,0
+SJNK.US,D,20120726,000000,18.7966,18.7966,18.7204,18.7679,276248.83863312,0
+SJNK.US,D,20120727,000000,18.7868,18.8046,18.758,18.7748,247990.1634369,0
+SJNK.US,D,20120730,000000,18.7907,18.8372,18.7848,18.8164,2085306.7237237,0
+SJNK.US,D,20120731,000000,18.8432,18.861,18.8144,18.8561,336144.59257895,0
+SJNK.US,D,20120801,000000,18.9759,18.9759,18.8739,18.8987,277124.98272764,0
+SJNK.US,D,20120802,000000,18.9225,18.9225,18.8362,18.8749,250126.01701296,0
+SJNK.US,D,20120803,000000,18.9651,18.9651,18.9066,18.9264,122761.11149316,0
+SJNK.US,D,20120806,000000,18.9473,18.9809,18.9066,18.9323,231213.21528588,0
+SJNK.US,D,20120807,000000,18.9473,18.9681,18.9225,18.9403,291241.19835197,0
+SJNK.US,D,20120808,000000,19.0097,19.0097,18.8739,18.9443,176101.93485162,0
+SJNK.US,D,20120809,000000,18.972,18.972,18.9383,18.9473,179105.85746142,0
+SJNK.US,D,20120810,000000,18.972,18.972,18.8838,18.9383,150311.200106,0
+SJNK.US,D,20120813,000000,18.9759,18.9759,18.9066,18.9443,135044.28832065,0
+SJNK.US,D,20120814,000000,18.972,18.9759,18.9323,18.9512,366389.7327268,0
+SJNK.US,D,20120815,000000,18.9869,18.9869,18.9323,18.9443,295647.15338954,0
+SJNK.US,D,20120816,000000,18.9512,18.9651,18.9195,18.9443,397079.00121749,0
+SJNK.US,D,20120817,000000,18.9473,18.9611,18.9343,18.9473,152810.43141712,0
+SJNK.US,D,20120820,000000,18.9195,18.9759,18.9066,18.9591,334992.88703534,0
+SJNK.US,D,20120821,000000,18.9512,18.9759,18.9443,18.9591,452397.20508421,0
+SJNK.US,D,20120822,000000,19.0037,19.0037,18.9383,18.9591,210276.60145106,0
+SJNK.US,D,20120823,000000,18.9869,18.9869,18.9383,18.9591,325882.1997114,0
+SJNK.US,D,20120824,000000,18.9997,19.0225,18.9611,19.0077,189791.18163727,0
+SJNK.US,D,20120827,000000,19.0998,19.0998,18.9957,19.0265,136875.3083523,0
+SJNK.US,D,20120828,000000,19.0443,19.0443,19.0097,19.0126,212800.05794451,0
+SJNK.US,D,20120829,000000,18.9899,19.0225,18.9899,19.0225,335493.54080364,0
+SJNK.US,D,20120830,000000,18.9997,19.0117,18.9997,19.0117,187370.68216875,0
+SJNK.US,D,20120831,000000,19.1107,19.1107,18.9909,19.0305,208748.39619863,0
+SJNK.US,D,20120904,000000,19.1334,19.1334,19.0067,19.0295,268769.31358654,0
+SJNK.US,D,20120905,000000,19.0879,19.0879,19.0225,19.0344,236100.64582239,0
+SJNK.US,D,20120906,000000,19.0879,19.0978,19.0552,19.0879,257515.70700837,0
+SJNK.US,D,20120907,000000,19.1166,19.1166,19.078,19.0968,247174.58229823,0
+SJNK.US,D,20120910,000000,19.1582,19.1582,19.0869,19.1404,416663.04237183,0
+SJNK.US,D,20120911,000000,19.1632,19.188,19.1404,19.1702,495318.17188993,0
+SJNK.US,D,20120912,000000,19.2395,19.2474,19.188,19.2236,399659.99251899,0
+SJNK.US,D,20120913,000000,19.2722,19.293,19.2236,19.2801,556129.43585159,0
+SJNK.US,D,20120914,000000,19.3277,19.3277,19.2623,19.3059,598195.45559733,0
+SJNK.US,D,20120917,000000,19.501,19.501,19.3059,19.3247,222203.46622169,0
+SJNK.US,D,20120918,000000,19.396,19.4218,19.2801,19.3177,221555.44259416,0
+SJNK.US,D,20120919,000000,19.3099,19.3623,19.3099,19.3455,179068.51030532,0
+SJNK.US,D,20120920,000000,19.396,19.4416,19.2613,19.3247,572734.78896107,0
+SJNK.US,D,20120921,000000,19.399,19.399,19.2811,19.3029,256045.03656399,0
+SJNK.US,D,20120924,000000,19.3573,19.3573,19.2722,19.3009,226232.92155041,0
+SJNK.US,D,20120925,000000,19.3623,19.3623,19.2137,19.2395,336972.2863088,0
+SJNK.US,D,20120926,000000,19.4525,19.499,19.1622,19.2048,436629.63953056,0
+SJNK.US,D,20120927,000000,19.2712,19.3049,19.187,19.2464,813820.77543191,0
+SJNK.US,D,20120928,000000,19.3703,19.3703,19.2197,19.2355,1030514.0220545,0
+SJNK.US,D,20121001,000000,19.3277,19.3277,19.2494,19.2652,132687.37995578,0
+SJNK.US,D,20121002,000000,19.3247,19.3247,19.2306,19.2603,194667.5089652,0
+SJNK.US,D,20121003,000000,19.4089,19.4089,19.2464,19.2712,202795.05763929,0
+SJNK.US,D,20121004,000000,19.3633,19.3633,19.2712,19.293,422704.19721713,0
+SJNK.US,D,20121005,000000,19.3415,19.3415,19.3029,19.3059,239684.96342568,0
+SJNK.US,D,20121008,000000,19.4733,19.4733,19.2741,19.3277,196988.07955657,0
+SJNK.US,D,20121009,000000,19.3475,19.3475,19.2871,19.3029,364346.7423497,0
+SJNK.US,D,20121010,000000,19.3336,19.3415,19.2741,19.3059,273607.28437577,0
+SJNK.US,D,20121011,000000,19.3415,19.3415,19.2652,19.3029,339990.34027496,0
+SJNK.US,D,20121012,000000,19.2811,19.3277,19.2741,19.3059,359661.18833267,0
+SJNK.US,D,20121015,000000,19.3375,19.3593,19.2949,19.3593,187083.0081285,0
+SJNK.US,D,20121016,000000,19.3544,19.3931,19.3375,19.3653,931033.31078728,0
+SJNK.US,D,20121017,000000,19.4842,19.4842,19.3653,19.4109,668477.7564702,0
+SJNK.US,D,20121018,000000,19.4109,19.4366,19.3713,19.4366,166462.33104666,0
+SJNK.US,D,20121019,000000,19.4723,19.4842,19.3703,19.3762,128461.09502055,0
+SJNK.US,D,20121022,000000,19.3782,19.4614,19.3782,19.4198,369461.28397062,0
+SJNK.US,D,20121023,000000,19.4267,19.4267,19.3583,19.3921,252406.21230043,0
+SJNK.US,D,20121024,000000,19.4198,19.4535,19.4029,19.4029,972460.39134888,0
+SJNK.US,D,20121025,000000,19.4614,19.4614,19.399,19.4198,985265.41897922,0
+SJNK.US,D,20121026,000000,19.4842,19.4842,19.2851,19.3703,260219.84298674,0
+SJNK.US,D,20121031,000000,19.4406,19.4406,19.3663,19.3663,363186.96174531,0
+SJNK.US,D,20121101,000000,19.499,19.499,19.398,19.4218,414181.97994747,0
+SJNK.US,D,20121102,000000,19.4604,19.4604,19.3762,19.398,306060.95364668,0
+SJNK.US,D,20121105,000000,19.4188,19.4218,19.3921,19.401,155641.74960276,0
+SJNK.US,D,20121106,000000,19.4366,19.4366,19.401,19.4188,414679.60556797,0
+SJNK.US,D,20121107,000000,19.4089,19.4089,19.3455,19.3633,159623.76394942,0
+SJNK.US,D,20121108,000000,19.397,19.401,19.3247,19.3375,349085.88685994,0
+SJNK.US,D,20121109,000000,19.3375,19.3633,19.3177,19.3583,763086.17793988,0
+SJNK.US,D,20121112,000000,19.3841,19.3921,19.3395,19.3583,732697.7054632,0
+SJNK.US,D,20121113,000000,19.3703,19.3921,19.3317,19.3395,442310.44478861,0
+SJNK.US,D,20121114,000000,19.3633,19.3633,19.2048,19.2375,445084.22816621,0
+SJNK.US,D,20121115,000000,19.2712,19.2712,19.1444,19.2375,292635.15571896,0
+SJNK.US,D,20121116,000000,19.2593,19.2841,19.185,19.2643,205489.0997917,0
+SJNK.US,D,20121119,000000,19.2306,19.3703,19.2306,19.3633,1373002.584258,0
+SJNK.US,D,20121120,000000,19.3583,19.3841,19.3009,19.3247,1543889.0392289,0
+SJNK.US,D,20121121,000000,19.3703,19.3703,19.3317,19.3395,377504.04450653,0
+SJNK.US,D,20121123,000000,19.3583,19.3693,19.3375,19.3633,117257.95757225,0
+SJNK.US,D,20121126,000000,19.3921,19.3921,19.3317,19.3583,364588.99417307,0
+SJNK.US,D,20121127,000000,19.3841,19.401,19.3455,19.401,661892.5444049,0
+SJNK.US,D,20121128,000000,19.4188,19.4188,19.3703,19.3921,365134.06077566,0
+SJNK.US,D,20121129,000000,19.4089,19.4267,19.3921,19.401,476738.46641999,0
+SJNK.US,D,20121130,000000,19.4287,19.4812,19.4238,19.4743,589338.12330534,0
+SJNK.US,D,20121203,000000,19.4912,19.5248,19.4684,19.4842,1879196.8536347,0
+SJNK.US,D,20121204,000000,19.505,19.505,19.4812,19.505,278626.94403253,0
+SJNK.US,D,20121205,000000,19.5188,19.5338,19.503,19.5338,658356.67716628,0
+SJNK.US,D,20121206,000000,19.5466,19.5595,19.503,19.5595,233278.41208011,0
+SJNK.US,D,20121207,000000,19.5595,19.5882,19.5406,19.5595,343803.78772786,0
+SJNK.US,D,20121210,000000,19.5823,19.6169,19.5466,19.6011,324375.19149351,0
+SJNK.US,D,20121211,000000,19.5932,19.6367,19.5823,19.6259,227556.22213558,0
+SJNK.US,D,20121212,000000,19.6565,19.6565,19.5882,19.6259,304938.5201984,0
+SJNK.US,D,20121213,000000,19.6565,19.6565,19.5882,19.6318,1169554.4560781,0
+SJNK.US,D,20121214,000000,19.6675,19.6675,19.61,19.6427,431944.08551354,0
+SJNK.US,D,20121217,000000,19.6625,19.6744,19.6259,19.6675,460760.94928609,0
+SJNK.US,D,20121218,000000,19.5932,19.6943,19.5932,19.6873,794206.45279965,0
+SJNK.US,D,20121219,000000,19.6823,19.6873,19.6516,19.6625,525759.13226168,0
+SJNK.US,D,20121220,000000,19.6823,19.6873,19.6675,19.6744,497716.46494131,0
+SJNK.US,D,20121221,000000,19.6318,19.6823,19.6259,19.6823,368367.11323506,0
+SJNK.US,D,20121224,000000,19.6873,19.6943,19.6427,19.6675,196166.44212231,0
+SJNK.US,D,20121226,000000,19.6873,19.7081,19.6625,19.6823,385465.04505205,0
+SJNK.US,D,20121227,000000,19.7923,19.7923,19.6705,19.6843,694469.35835269,0
+SJNK.US,D,20121228,000000,19.7101,19.7517,19.6298,19.6298,542826.78260075,0
+SJNK.US,D,20121231,000000,19.6961,19.825,19.6635,19.7329,816209.9840399,0
+SJNK.US,D,20130102,000000,19.8914,19.8914,19.7992,19.7992,1656714.7978161,0
+SJNK.US,D,20130103,000000,19.8131,19.9201,19.7427,19.7606,538032.2152632,0
+SJNK.US,D,20130104,000000,19.7329,19.8062,19.7329,19.7992,437319.04784458,0
+SJNK.US,D,20130107,000000,19.7923,19.8339,19.7923,19.8339,364549.62825178,0
+SJNK.US,D,20130108,000000,19.8576,19.8686,19.829,19.8636,720472.06344375,0
+SJNK.US,D,20130109,000000,19.8814,19.8814,19.826,19.8606,553971.3758584,0
+SJNK.US,D,20130110,000000,19.8814,19.8814,19.8557,19.8814,745179.73066238,0
+SJNK.US,D,20130111,000000,19.9042,19.9132,19.8766,19.8834,638894.77130623,0
+SJNK.US,D,20130114,000000,19.8964,19.8964,19.8686,19.8834,239396.28000283,0
+SJNK.US,D,20130115,000000,19.8686,19.8914,19.8636,19.8686,820952.06348238,0
+SJNK.US,D,20130116,000000,19.8914,19.8914,19.8062,19.8518,650990.20297061,0
+SJNK.US,D,20130117,000000,19.8468,19.9042,19.8468,19.8766,2276148.6726449,0
+SJNK.US,D,20130118,000000,19.9112,19.926,19.8676,19.9112,939637.28804732,0
+SJNK.US,D,20130122,000000,19.9498,19.9558,19.927,19.9558,652781.85708096,0
+SJNK.US,D,20130123,000000,19.9518,19.9518,19.9072,19.9389,701268.55952863,0
+SJNK.US,D,20130124,000000,19.9558,19.9617,19.932,19.9617,488460.42652335,0
+SJNK.US,D,20130125,000000,19.9805,19.9805,19.931,19.9488,585282.42402907,0
+SJNK.US,D,20130128,000000,19.9667,19.9805,19.9409,19.9667,655439.56145986,0
+SJNK.US,D,20130129,000000,19.9667,19.9993,19.9488,19.9538,685036.67798019,0
+SJNK.US,D,20130130,000000,19.936,19.9667,19.8736,19.8814,926301.32517076,0
+SJNK.US,D,20130131,000000,19.9102,19.9181,19.831,19.8586,652115.6645667,0
+SJNK.US,D,20130201,000000,19.8814,19.931,19.8736,19.926,598795.02886018,0
+SJNK.US,D,20130204,000000,19.9409,19.9409,19.8606,19.8894,384365.82740351,0
+SJNK.US,D,20130205,000000,19.8973,19.9152,19.8784,19.8784,403418.93331162,0
+SJNK.US,D,20130206,000000,19.8973,19.923,19.8696,19.8924,693102.65431584,0
+SJNK.US,D,20130207,000000,19.9152,19.9152,19.8349,19.8844,671306.04650805,0
+SJNK.US,D,20130208,000000,19.9152,19.9152,19.8844,19.9152,323257.80495822,0
+SJNK.US,D,20130211,000000,19.926,19.926,19.8814,19.9191,431444.44112783,0
+SJNK.US,D,20130212,000000,19.9191,19.9409,19.9112,19.9409,703531.59531195,0
+SJNK.US,D,20130213,000000,19.9409,19.9538,19.931,19.9409,651378.81527061,0
+SJNK.US,D,20130214,000000,19.9538,19.9538,19.931,19.931,621927.0498443,0
+SJNK.US,D,20130215,000000,19.9518,19.9587,19.928,19.9389,424611.93032618,0
+SJNK.US,D,20130219,000000,19.9667,19.9805,19.9488,19.9805,474357.33287277,0
+SJNK.US,D,20130220,000000,19.9895,20.0093,19.9518,19.9518,4046266.5958938,0
+SJNK.US,D,20130221,000000,19.9538,19.9855,19.9409,19.9607,840126.29530218,0
+SJNK.US,D,20130222,000000,19.9835,19.9895,19.9458,19.9766,1409309.0669031,0
+SJNK.US,D,20130225,000000,19.9914,20.0053,19.9538,19.9538,723526.45518342,0
+SJNK.US,D,20130226,000000,19.9726,20.0053,19.9538,20.0053,371098.50254357,0
+SJNK.US,D,20130227,000000,20.0152,20.0231,19.9835,20.0152,805620.5512108,0
+SJNK.US,D,20130228,000000,20.0152,20.0231,19.9577,19.9835,801023.82286234,0
+SJNK.US,D,20130301,000000,20.0093,20.0281,19.9895,20.0281,632802.13794846,0
+SJNK.US,D,20130304,000000,20.0231,20.0419,20.0033,20.0231,407321.20643308,0
+SJNK.US,D,20130305,000000,20.0341,20.0519,20.0341,20.0469,506376.96762681,0
+SJNK.US,D,20130306,000000,20.0747,20.0747,20.0211,20.0469,435537.4875602,0
+SJNK.US,D,20130307,000000,20.0588,20.0747,20.0519,20.0747,375795.15976917,0
+SJNK.US,D,20130308,000000,20.0984,20.1173,20.0519,20.0588,598927.25798043,0
+SJNK.US,D,20130311,000000,20.0984,20.0984,20.0835,20.0984,933467.94161215,0
+SJNK.US,D,20130312,000000,20.1103,20.1173,20.0519,20.0984,778869.89361508,0
+SJNK.US,D,20130313,000000,20.0984,20.1173,20.0905,20.1173,1193626.2122604,0
+SJNK.US,D,20130314,000000,20.1173,20.1242,20.0984,20.1103,700756.80255176,0
+SJNK.US,D,20130315,000000,20.1232,20.1232,20.0825,20.1093,627729.99039663,0
+SJNK.US,D,20130318,000000,20.0905,20.1103,20.0677,20.0984,470008.91264327,0
+SJNK.US,D,20130319,000000,20.1043,20.1173,20.0835,20.1103,1075986.7080664,0
+SJNK.US,D,20130320,000000,20.1232,20.1232,20.1093,20.1173,1148716.7617379,0
+SJNK.US,D,20130321,000000,20.1232,20.1232,20.0905,20.1043,1236438.1657457,0
+SJNK.US,D,20130322,000000,20.1173,20.1232,20.0984,20.1043,4344005.1900251,0
+SJNK.US,D,20130325,000000,20.1173,20.1331,20.0984,20.1043,9903303.9991461,0
+SJNK.US,D,20130326,000000,20.1301,20.14,20.1232,20.1301,698107.17323364,0
+SJNK.US,D,20130327,000000,20.1331,20.14,20.1173,20.14,1376982.5798394,0
+SJNK.US,D,20130328,000000,20.1331,20.14,20.1093,20.14,625780.87260109,0
+SJNK.US,D,20130401,000000,20.1787,20.1787,20.1301,20.14,776087.02579411,0
+SJNK.US,D,20130402,000000,20.1559,20.1826,20.1559,20.1757,382012.95656901,0
+SJNK.US,D,20130403,000000,20.1836,20.1965,20.14,20.1648,424304.06863397,0
+SJNK.US,D,20130404,000000,20.2014,20.2084,20.1628,20.1628,489015.58695191,0
+SJNK.US,D,20130405,000000,20.1519,20.1836,20.1519,20.1688,440840.78372683,0
+SJNK.US,D,20130408,000000,20.1906,20.1965,20.1688,20.1787,429855.67291955,0
+SJNK.US,D,20130409,000000,20.1965,20.1965,20.1688,20.1965,545436.03661497,0
+SJNK.US,D,20130410,000000,20.2084,20.2282,20.1955,20.2282,725434.18829247,0
+SJNK.US,D,20130411,000000,20.2638,20.2638,20.2174,20.2302,695723.01153864,0
+SJNK.US,D,20130412,000000,20.2678,20.2678,20.2144,20.242,535812.58293156,0
+SJNK.US,D,20130415,000000,20.259,20.259,20.2024,20.2104,428994.66956399,0
+SJNK.US,D,20130416,000000,20.2302,20.2688,20.2232,20.2688,453676.09283509,0
+SJNK.US,D,20130417,000000,20.2678,20.2678,20.2084,20.242,615414.51332601,0
+SJNK.US,D,20130418,000000,20.2382,20.2638,20.2174,20.2302,504198.71998167,0
+SJNK.US,D,20130419,000000,20.257,20.2629,20.242,20.2629,458538.28880666,0
+SJNK.US,D,20130422,000000,20.2758,20.2856,20.257,20.2758,496586.96581484,0
+SJNK.US,D,20130423,000000,20.3005,20.3065,20.2856,20.3005,796399.84118375,0
+SJNK.US,D,20130424,000000,20.3065,20.3213,20.3005,20.3184,1039698.3943081,0
+SJNK.US,D,20130425,000000,20.3184,20.3531,20.3124,20.3342,1028930.3007592,0
+SJNK.US,D,20130426,000000,20.3184,20.3471,20.3184,20.3293,371329.65115836,0
+SJNK.US,D,20130429,000000,20.3411,20.3719,20.3411,20.3719,593523.02355408,0
+SJNK.US,D,20130430,000000,20.3817,20.4035,20.3599,20.4035,713961.54569066,0
+SJNK.US,D,20130501,000000,20.4204,20.4204,20.3719,20.4015,718493.6735529,0
+SJNK.US,D,20130502,000000,20.4303,20.4491,20.4233,20.4422,740916.09857106,0
+SJNK.US,D,20130503,000000,20.4521,20.4679,20.4333,20.461,781661.84587943,0
+SJNK.US,D,20130506,000000,20.4679,20.4759,20.4471,20.4679,593799.59438575,0
+SJNK.US,D,20130507,000000,20.4848,20.5006,20.4719,20.4719,629182.49195426,0
+SJNK.US,D,20130508,000000,20.4937,20.5006,20.4848,20.4937,723665.74998186,0
+SJNK.US,D,20130509,000000,20.5046,20.5185,20.4719,20.4937,511104.91571294,0
+SJNK.US,D,20130510,000000,20.5016,20.5016,20.4471,20.4679,511391.58037059,0
+SJNK.US,D,20130513,000000,20.4977,20.4977,20.4204,20.4333,815131.9634259,0
+SJNK.US,D,20130514,000000,20.4521,20.4759,20.4135,20.4204,536402.06236843,0
+SJNK.US,D,20130515,000000,20.4273,20.4471,20.4055,20.4333,620073.82339551,0
+SJNK.US,D,20130516,000000,20.4471,20.4521,20.4273,20.4333,782631.86255551,0
+SJNK.US,D,20130517,000000,20.463,20.4799,20.4561,20.4799,476084.38649689,0
+SJNK.US,D,20130520,000000,20.4828,20.4977,20.4521,20.4828,339119.24309342,0
+SJNK.US,D,20130521,000000,20.4977,20.5016,20.4679,20.5016,884946.92015617,0
+SJNK.US,D,20130522,000000,20.5086,20.5155,20.4393,20.461,1383328.5682292,0
+SJNK.US,D,20130523,000000,20.4393,20.4759,20.4273,20.4273,1331163.6755967,0
+SJNK.US,D,20130524,000000,20.4422,20.4491,20.3987,20.4422,1436274.722992,0
+SJNK.US,D,20130528,000000,20.4719,20.4799,20.4095,20.4165,767520.39569016,0
+SJNK.US,D,20130529,000000,20.4343,20.4343,20.3639,20.3877,2831444.358471,0
+SJNK.US,D,20130530,000000,20.3827,20.3827,20.3431,20.355,1043596.6298991,0
+SJNK.US,D,20130531,000000,20.354,20.358,20.254,20.2837,1292202.5167205,0
+SJNK.US,D,20130603,000000,20.3084,20.3084,20.0737,20.2797,1400620.3015049,0
+SJNK.US,D,20130604,000000,20.241,20.2758,20.1549,20.1806,707596.37903159,0
+SJNK.US,D,20130605,000000,20.2134,20.2212,20.0361,20.1192,1049825.5299076,0
+SJNK.US,D,20130606,000000,20.144,20.1549,20.0419,20.1549,1370437.7430781,0
+SJNK.US,D,20130607,000000,20.2183,20.2183,20.1173,20.1331,1242535.8460164,0
+SJNK.US,D,20130610,000000,20.1836,20.2183,20.1509,20.1579,790442.46509403,0
+SJNK.US,D,20130611,000000,20.1331,20.1331,20.0579,20.1331,1526700.2629781,0
+SJNK.US,D,20130612,000000,20.1043,20.1688,20.0815,20.1173,1983138.0265997,0
+SJNK.US,D,20130613,000000,20.147,20.147,20.0815,20.139,1129239.7151389,0
+SJNK.US,D,20130614,000000,20.144,20.1618,20.1123,20.1192,717935.48497654,0
+SJNK.US,D,20130617,000000,20.147,20.1648,20.1173,20.1222,1083546.9837207,0
+SJNK.US,D,20130618,000000,20.1549,20.1678,20.1371,20.1678,788365.15570862,0
+SJNK.US,D,20130619,000000,20.1648,20.2024,20.0975,20.1173,760256.87851943,0
+SJNK.US,D,20130620,000000,20.0459,20.0459,19.7883,19.8804,1521531.214697,0
+SJNK.US,D,20130621,000000,19.8508,19.8756,19.6913,19.6913,9322193.353392,0
+SJNK.US,D,20130624,000000,19.61,19.7586,19.4019,19.496,3632011.9403993,0
+SJNK.US,D,20130625,000000,19.4554,19.7457,19.4554,19.7269,1951648.3177093,0
+SJNK.US,D,20130626,000000,19.7269,19.8616,19.7269,19.8329,1616132.5704885,0
+SJNK.US,D,20130627,000000,19.9042,19.9964,19.9042,19.9766,3004812.885249,0
+SJNK.US,D,20130628,000000,20.2114,20.2619,20.1579,20.2114,1806441.5653983,0
+SJNK.US,D,20130701,000000,20.0479,20.0479,19.9895,20.0291,1069655.8604157,0
+SJNK.US,D,20130702,000000,20.0361,20.0529,20.0033,20.0419,8003934.6343028,0
+SJNK.US,D,20130703,000000,20.0251,20.0459,19.9805,20.0399,521814.46507112,0
+SJNK.US,D,20130705,000000,20.0152,20.0152,19.8676,19.8676,843546.0835421,0
+SJNK.US,D,20130708,000000,19.927,19.9964,19.927,19.9637,1049452.0583465,0
+SJNK.US,D,20130709,000000,20.0231,20.0361,19.9637,20.0291,1321736.0421371,0
+SJNK.US,D,20130710,000000,20.0479,20.0479,19.9835,20.0093,1265133.9036065,0
+SJNK.US,D,20130711,000000,20.2074,20.2074,20.0855,20.1886,2974750.4433512,0
+SJNK.US,D,20130712,000000,20.1509,20.2212,20.1371,20.2212,2866297.3301759,0
+SJNK.US,D,20130715,000000,20.241,20.3124,20.2014,20.3124,1126491.1663262,0
+SJNK.US,D,20130716,000000,20.3134,20.3184,20.252,20.2966,848173.09336848,0
+SJNK.US,D,20130717,000000,20.2936,20.3213,20.2837,20.3065,1693508.8122557,0
+SJNK.US,D,20130718,000000,20.3471,20.3639,20.3124,20.3471,2432065.9836967,0
+SJNK.US,D,20130719,000000,20.3817,20.3817,20.3312,20.3659,1191483.2930062,0
+SJNK.US,D,20130722,000000,20.4065,20.4145,20.3471,20.3977,1319892.9095143,0
+SJNK.US,D,20130723,000000,20.4214,20.4214,20.3729,20.3977,950179.27989435,0
+SJNK.US,D,20130724,000000,20.4065,20.4065,20.354,20.3639,3860934.8665718,0
+SJNK.US,D,20130725,000000,20.3639,20.3639,20.256,20.3124,1727504.8181354,0
+SJNK.US,D,20130726,000000,20.3481,20.3481,20.2866,20.3184,1282730.4704266,0
+SJNK.US,D,20130729,000000,20.3124,20.3421,20.2856,20.3293,1030639.1854965,0
+SJNK.US,D,20130730,000000,20.3599,20.3599,20.3075,20.3312,1140650.7854023,0
+SJNK.US,D,20130731,000000,20.3312,20.3352,20.257,20.3223,2826079.489966,0
+SJNK.US,D,20130801,000000,20.3807,20.3807,20.2668,20.3213,959925.87825463,0
+SJNK.US,D,20130802,000000,20.3431,20.3431,20.3075,20.3352,769429.1381818,0
+SJNK.US,D,20130805,000000,20.3431,20.3481,20.3184,20.3352,1312384.1123724,0
+SJNK.US,D,20130806,000000,20.3411,20.3471,20.2936,20.3293,612463.07861128,0
+SJNK.US,D,20130807,000000,20.3352,20.3352,20.3075,20.3075,654344.3813417,0
+SJNK.US,D,20130808,000000,20.3312,20.3352,20.2768,20.3005,2480154.9894011,0
+SJNK.US,D,20130809,000000,20.3223,20.3223,20.2966,20.3075,1001056.2003326,0
+SJNK.US,D,20130812,000000,20.3312,20.3352,20.2966,20.3005,1046901.3485229,0
+SJNK.US,D,20130813,000000,20.3075,20.3075,20.2768,20.3075,935229.31424458,0
+SJNK.US,D,20130814,000000,20.3075,20.3481,20.2866,20.3312,3862008.8496554,0
+SJNK.US,D,20130815,000000,20.3005,20.3312,20.2678,20.2966,1977821.6084593,0
+SJNK.US,D,20130816,000000,20.3223,20.3431,20.242,20.257,2008248.4374747,0
+SJNK.US,D,20130819,000000,20.2768,20.3352,20.2014,20.2272,1611104.835771,0
+SJNK.US,D,20130820,000000,20.2936,20.3174,20.2401,20.2995,1106809.2150599,0
+SJNK.US,D,20130821,000000,20.3075,20.3075,20.257,20.2629,728581.44323109,0
+SJNK.US,D,20130822,000000,20.3124,20.3342,20.2629,20.2748,786388.78458295,0
+SJNK.US,D,20130823,000000,20.3174,20.3174,20.2401,20.3174,2203398.4313214,0
+SJNK.US,D,20130826,000000,20.3471,20.3471,20.3065,20.3213,2071534.7075651,0
+SJNK.US,D,20130827,000000,20.2995,20.3124,20.2748,20.3065,826922.56154588,0
+SJNK.US,D,20130828,000000,20.3213,20.3342,20.3065,20.3065,987593.05524878,0
+SJNK.US,D,20130829,000000,20.3213,20.358,20.2936,20.354,896898.01010913,0
+SJNK.US,D,20130830,000000,20.6612,20.6612,20.6008,20.6443,1005967.8560515,0
+SJNK.US,D,20130903,000000,20.4283,20.4402,20.3411,20.354,688965.19504919,0
+SJNK.US,D,20130904,000000,20.354,20.3977,20.3471,20.3807,2986893.3159977,0
+SJNK.US,D,20130905,000000,20.3807,20.3807,20.3124,20.3124,2991941.2383672,0
+SJNK.US,D,20130906,000000,20.3411,20.354,20.3213,20.3293,2260032.8700952,0
+SJNK.US,D,20130909,000000,20.358,20.3729,20.3342,20.358,2436757.5940093,0
+SJNK.US,D,20130910,000000,20.3977,20.3977,20.3411,20.354,4992311.4446693,0
+SJNK.US,D,20130911,000000,20.3471,20.3807,20.3471,20.3807,1621153.2395279,0
+SJNK.US,D,20130912,000000,20.3877,20.3977,20.358,20.3639,1114920.6136125,0
+SJNK.US,D,20130913,000000,20.4025,20.4025,20.358,20.3729,838791.89150845,0
+SJNK.US,D,20130916,000000,20.3977,20.4541,20.3977,20.4283,1002681.3063144,0
+SJNK.US,D,20130917,000000,20.4283,20.4402,20.4025,20.4343,811846.42307143,0
+SJNK.US,D,20130918,000000,20.4541,20.5036,20.3807,20.4927,2276843.1278719,0
+SJNK.US,D,20130919,000000,20.5234,20.563,20.5116,20.5175,1401921.3956728,0
+SJNK.US,D,20130920,000000,20.4927,20.5572,20.4927,20.5353,1061324.4164569,0
+SJNK.US,D,20130923,000000,20.5353,20.5572,20.5006,20.5304,1657278.0333055,0
+SJNK.US,D,20130924,000000,20.5482,20.5572,20.5036,20.5234,2443680.9492447,0
+SJNK.US,D,20130925,000000,20.5304,20.5353,20.5006,20.5036,1937141.4710197,0
+SJNK.US,D,20130926,000000,20.5234,20.5304,20.4838,20.4927,856067.47466258,0
+SJNK.US,D,20130927,000000,20.4927,20.5175,20.4789,20.5006,783181.97607108,0
+SJNK.US,D,20130930,000000,20.7583,20.7681,20.7137,20.7305,1491224.5022107,0
+SJNK.US,D,20131001,000000,20.4759,20.4987,20.4511,20.4828,2110838.0471418,0
+SJNK.US,D,20131002,000000,20.4897,20.5155,20.4679,20.5155,1155299.955038,0
+SJNK.US,D,20131003,000000,20.5016,20.5284,20.5016,20.5155,814158.91860203,0
+SJNK.US,D,20131004,000000,20.5284,20.5542,20.5214,20.5214,1044296.1320391,0
+SJNK.US,D,20131007,000000,20.5155,20.5393,20.5016,20.5284,832953.62256521,0
+SJNK.US,D,20131008,000000,20.5344,20.561,20.5284,20.5284,1868429.7694684,0
+SJNK.US,D,20131009,000000,20.5809,20.5809,20.5284,20.5542,1490810.6553458,0
+SJNK.US,D,20131010,000000,20.561,20.6036,20.5452,20.5988,1024298.2440199,0
+SJNK.US,D,20131011,000000,20.5848,20.6176,20.576,20.6096,995633.79701949,0
+SJNK.US,D,20131014,000000,20.568,20.6176,20.568,20.6096,510134.89903685,0
+SJNK.US,D,20131015,000000,20.6096,20.6404,20.5809,20.5988,966295.08244409,0
+SJNK.US,D,20131016,000000,20.6096,20.6404,20.5848,20.6036,1228107.7311695,0
+SJNK.US,D,20131017,000000,20.6334,20.6711,20.6096,20.6631,1460095.1429075,0
+SJNK.US,D,20131018,000000,20.678,20.7265,20.678,20.6978,1544691.4983939,0
+SJNK.US,D,20131021,000000,20.7176,20.7433,20.6404,20.6711,5786190.8575074,0
+SJNK.US,D,20131022,000000,20.7047,20.7543,20.6711,20.7117,2958688.1380792,0
+SJNK.US,D,20131023,000000,20.7117,20.7543,20.6919,20.7365,3918496.9279525,0
+SJNK.US,D,20131024,000000,20.7433,20.7433,20.7176,20.7265,1269284.484847,0
+SJNK.US,D,20131025,000000,20.7433,20.7543,20.6978,20.7117,2341327.5351054,0
+SJNK.US,D,20131028,000000,20.7433,20.7433,20.7047,20.7176,714551.02512753,0
+SJNK.US,D,20131029,000000,20.7325,20.7433,20.7176,20.7433,709476.85881051,0
+SJNK.US,D,20131030,000000,20.7503,20.7503,20.7117,20.7117,1266855.9103177,0
+SJNK.US,D,20131031,000000,20.9236,20.9474,20.9048,20.9416,1193014.5264064,0
+SJNK.US,D,20131101,000000,20.7889,20.8019,20.7385,20.7463,2624110.1072913,0
+SJNK.US,D,20131104,000000,20.783,20.8097,20.7463,20.7741,2057666.8000598,0
+SJNK.US,D,20131105,000000,20.783,20.783,20.7463,20.7631,1403650.4680622,0
+SJNK.US,D,20131106,000000,20.783,20.7949,20.7631,20.7949,1429139.3974112,0
+SJNK.US,D,20131107,000000,20.783,20.7949,20.7463,20.7949,954904.19983267,0
+SJNK.US,D,20131108,000000,20.7889,20.7949,20.7631,20.783,1124249.3275774,0
+SJNK.US,D,20131111,000000,20.7741,20.8157,20.7563,20.7741,613652.13131099,0
+SJNK.US,D,20131112,000000,20.7741,20.783,20.7513,20.7513,665952.28121155,0
+SJNK.US,D,20131113,000000,20.7631,20.7741,20.7463,20.7631,1000503.0586692,0
+SJNK.US,D,20131114,000000,20.7631,20.783,20.7563,20.7661,2404244.3711652,0
+SJNK.US,D,20131115,000000,20.7741,20.8019,20.7385,20.8019,1806010.5590291,0
+SJNK.US,D,20131118,000000,20.8097,20.8236,20.7889,20.8097,1525984.6107166,0
+SJNK.US,D,20131119,000000,20.8097,20.8236,20.783,20.8236,739536.27256044,0
+SJNK.US,D,20131120,000000,20.8236,20.8454,20.7949,20.7949,1027476.789819,0
+SJNK.US,D,20131121,000000,20.8097,20.8375,20.8019,20.8315,947603.33550584,0
+SJNK.US,D,20131122,000000,20.8454,20.8623,20.8236,20.8623,751546.91608665,0
+SJNK.US,D,20131125,000000,20.8811,20.895,20.8722,20.8811,1360692.1541003,0
+SJNK.US,D,20131126,000000,20.895,20.9098,20.8771,20.9028,666468.07571882,0
+SJNK.US,D,20131127,000000,20.895,20.9217,20.888,20.9158,4086245.2124282,0
+SJNK.US,D,20131129,000000,21.0178,21.0317,21.0089,21.0178,465551.47909325,0
+SJNK.US,D,20131202,000000,20.9376,20.9534,20.9048,20.9178,1815623.9188866,0
+SJNK.US,D,20131203,000000,20.9178,20.9416,20.884,20.9118,1089297.436378,0
+SJNK.US,D,20131204,000000,20.9236,20.9474,20.8732,20.9118,1219439.1534232,0
+SJNK.US,D,20131205,000000,20.9236,20.9236,20.892,20.892,1682753.8406807,0
+SJNK.US,D,20131206,000000,20.9118,20.9474,20.897,20.9306,1828013.0808868,0
+SJNK.US,D,20131209,000000,20.9534,20.9604,20.9236,20.9474,965547.12993944,0
+SJNK.US,D,20131210,000000,20.9474,20.9604,20.9306,20.9306,1379574.6743495,0
+SJNK.US,D,20131211,000000,20.9416,20.9416,20.9048,20.9118,1048239.789847,0
+SJNK.US,D,20131212,000000,20.9376,20.9376,20.897,20.9118,2977543.4049982,0
+SJNK.US,D,20131213,000000,20.9236,20.9376,20.897,20.897,1807174.3771639,0
+SJNK.US,D,20131216,000000,20.9306,20.9534,20.9306,20.9474,1551794.5237316,0
+SJNK.US,D,20131217,000000,20.9604,20.9604,20.9178,20.9376,1398714.587161,0
+SJNK.US,D,20131218,000000,20.9474,20.9812,20.9306,20.9812,1212208.9458782,0
+SJNK.US,D,20131219,000000,20.9672,20.9812,20.9376,20.9534,2328241.8991129,0
+SJNK.US,D,20131220,000000,20.9376,20.9812,20.9376,20.9534,1938511.2032044,0
+SJNK.US,D,20131223,000000,20.9672,20.991,20.9604,20.9812,1457058.9200546,0
+SJNK.US,D,20131224,000000,20.995,21.002,20.9742,20.991,382043.23804693,0
+SJNK.US,D,20131226,000000,21.002,21.0089,20.9604,20.995,699991.69054294,0
+SJNK.US,D,20131227,000000,21.0069,21.0069,20.9792,20.9792,1311629.0941896,0
+SJNK.US,D,20131230,000000,21.0069,21.0228,20.994,21.0228,1356895.8661516,0
+SJNK.US,D,20131231,000000,21.0228,21.0396,21.0168,21.0228,835467.99461528,0
+SJNK.US,D,20140102,000000,21.0069,21.0297,20.989,21.0158,1922358.0534985,0
+SJNK.US,D,20140103,000000,21.0396,21.0545,21.0228,21.0465,1154035.1986434,0
+SJNK.US,D,20140106,000000,21.0545,21.0713,21.0396,21.0653,1186757.3636853,0
+SJNK.US,D,20140107,000000,21.0861,21.0861,21.0465,21.0653,1153918.1102622,0
+SJNK.US,D,20140108,000000,21.0793,21.0901,21.0297,21.0545,1195421.9039012,0
+SJNK.US,D,20140109,000000,21.0713,21.0861,21.0465,21.0594,630429.07946202,0
+SJNK.US,D,20140110,000000,21.0713,21.0861,21.0465,21.0653,2437679.1603208,0
+SJNK.US,D,20140113,000000,21.0793,21.0901,21.0465,21.0545,921318.00328751,0
+SJNK.US,D,20140114,000000,21.0713,21.0991,21.0594,21.0901,2039382.8436908,0
+SJNK.US,D,20140115,000000,21.0991,21.1059,21.0861,21.0901,1757764.0896396,0
+SJNK.US,D,20140116,000000,21.1169,21.1169,21.0901,21.0991,1813372.9956944,0
+SJNK.US,D,20140117,000000,21.1099,21.1169,21.0861,21.0901,3010435.1463163,0
+SJNK.US,D,20140121,000000,21.1169,21.1327,21.1099,21.1257,1322461.7882246,0
+SJNK.US,D,20140122,000000,21.1257,21.1327,21.1059,21.1327,1612681.4913881,0
+SJNK.US,D,20140123,000000,21.1169,21.1169,21.1059,21.1169,1393409.2722292,0
+SJNK.US,D,20140124,000000,21.0991,21.0991,21.0297,21.0297,2697484.14706,0
+SJNK.US,D,20140127,000000,21.0713,21.0901,20.9732,20.9732,5403014.0828036,0
+SJNK.US,D,20140128,000000,21.0158,21.0545,20.9732,21.0545,3946829.2880783,0
+SJNK.US,D,20140129,000000,21.0297,21.0396,21.0069,21.0297,2974141.785645,0
+SJNK.US,D,20140130,000000,21.0465,21.0653,21.0228,21.0653,2523316.1892649,0
+SJNK.US,D,20140131,000000,21.0228,21.0545,21.0079,21.0545,1055268.1208726,0
+SJNK.US,D,20140203,000000,21.0208,21.0683,20.9484,20.9762,2802124.822165,0
+SJNK.US,D,20140204,000000,20.9831,21.0257,20.9762,20.992,2068513.6254511,0
+SJNK.US,D,20140205,000000,20.998,21.0257,20.9692,20.9762,3567202.5119695,0
+SJNK.US,D,20140206,000000,20.992,21.0505,20.992,21.0435,2072405.8047466,0
+SJNK.US,D,20140207,000000,21.0505,21.103,21.0346,21.0951,1583681.9293653,0
+SJNK.US,D,20140210,000000,21.0951,21.1079,21.0822,21.103,1716023.0910902,0
+SJNK.US,D,20140211,000000,21.103,21.1357,21.0951,21.1149,1285321.5555541,0
+SJNK.US,D,20140212,000000,21.1287,21.1437,21.103,21.1149,1092162.0641893,0
+SJNK.US,D,20140213,000000,21.0951,21.1575,21.0881,21.1515,981944.55023384,0
+SJNK.US,D,20140214,000000,21.1575,21.1635,21.1149,21.1437,737689.10240724,0
+SJNK.US,D,20140218,000000,21.1575,21.1635,21.1357,21.1515,1189469.5747244,0
+SJNK.US,D,20140219,000000,21.1515,21.1912,21.1515,21.1515,1603622.2825766,0
+SJNK.US,D,20140220,000000,21.1575,21.1981,21.1575,21.1981,683849.64404567,0
+SJNK.US,D,20140221,000000,21.2199,21.2199,21.1842,21.2041,1402588.5975697,0
+SJNK.US,D,20140224,000000,21.2268,21.2437,21.2199,21.2318,2719923.7315823,0
+SJNK.US,D,20140225,000000,21.2437,21.2437,21.2268,21.2318,1410185.2109976,0
+SJNK.US,D,20140226,000000,21.2318,21.2437,21.2268,21.2437,810092.11611719,0
+SJNK.US,D,20140227,000000,21.2387,21.2645,21.2318,21.2586,1259254.2499768,0
+SJNK.US,D,20140228,000000,21.2576,21.2724,21.2437,21.2576,2103113.2421241,0
+SJNK.US,D,20140303,000000,21.2516,21.2586,21.2328,21.2586,932475.71851893,0
+SJNK.US,D,20140304,000000,21.2586,21.3002,21.2586,21.2942,6720965.9495832,0
+SJNK.US,D,20140305,000000,21.2804,21.2942,21.2654,21.2804,1475378.2048145,0
+SJNK.US,D,20140306,000000,21.307,21.307,21.2586,21.2734,3662978.7891043,0
+SJNK.US,D,20140307,000000,21.2734,21.2804,21.2328,21.2397,2896124.5859284,0
+SJNK.US,D,20140310,000000,21.2446,21.2654,21.2209,21.2446,2617059.5698487,0
+SJNK.US,D,20140311,000000,21.2446,21.2516,21.2278,21.2397,844512.06268779,0
+SJNK.US,D,20140312,000000,21.2397,21.2586,21.2278,21.2516,2086565.4238226,0
+SJNK.US,D,20140313,000000,21.2734,21.2734,21.2278,21.2278,2763832.8839508,0
+SJNK.US,D,20140314,000000,21.2278,21.2446,21.2209,21.2328,959186.00081076,0
+SJNK.US,D,20140317,000000,21.2516,21.2586,21.2278,21.2586,4170398.4489542,0
+SJNK.US,D,20140318,000000,21.2654,21.2734,21.2446,21.2586,972536.09504368,0
+SJNK.US,D,20140319,000000,21.2882,21.2882,21.213,21.213,1028195.4702283,0
+SJNK.US,D,20140320,000000,21.205,21.2397,21.205,21.2278,1047758.3143481,0
+SJNK.US,D,20140321,000000,21.2328,21.2516,21.2209,21.2278,835957.54517501,0
+SJNK.US,D,20140324,000000,21.2328,21.2734,21.2328,21.2734,2704146.0722026,0
+SJNK.US,D,20140325,000000,21.3735,21.3735,21.2516,21.2804,8651389.9794174,0
+SJNK.US,D,20140326,000000,21.2942,21.3002,21.2586,21.2804,12830455.996736,0
+SJNK.US,D,20140327,000000,21.3002,21.307,21.2654,21.2882,1320637.8338712,0
+SJNK.US,D,20140328,000000,21.2804,21.3002,21.2734,21.2882,1045743.5866837,0
+SJNK.US,D,20140331,000000,21.3002,21.3002,21.2804,21.2942,1658520.5832828,0
+SJNK.US,D,20140401,000000,21.2952,21.308,21.2734,21.2952,1723299.7302347,0
+SJNK.US,D,20140402,000000,21.323,21.3328,21.2664,21.2664,1652678.2768092,0
+SJNK.US,D,20140403,000000,21.2952,21.308,21.2804,21.2892,1436807.6770034,0
+SJNK.US,D,20140404,000000,21.2952,21.323,21.2952,21.316,676077.39804586,0
+SJNK.US,D,20140407,000000,21.323,21.3328,21.2892,21.316,1949062.2794948,0
+SJNK.US,D,20140408,000000,21.2952,21.3408,21.2952,21.316,849273.32039963,0
+SJNK.US,D,20140409,000000,21.3328,21.3497,21.323,21.3497,911995.34561812,0
+SJNK.US,D,20140410,000000,21.3546,21.3546,21.316,21.323,1500353.3584214,0
+SJNK.US,D,20140411,000000,21.323,21.3497,21.3012,21.323,1115819.9735068,0
+SJNK.US,D,20140414,000000,21.3408,21.3546,21.323,21.3328,1113085.5560504,0
+SJNK.US,D,20140415,000000,21.3328,21.3497,21.316,21.3328,1188671.15309,0
+SJNK.US,D,20140416,000000,21.3408,21.3546,21.316,21.323,2107878.5373663,0
+SJNK.US,D,20140417,000000,21.3328,21.3546,21.316,21.3328,1101189.9821403,0
+SJNK.US,D,20140421,000000,21.3408,21.3616,21.3408,21.3497,1149282.0159924,0
+SJNK.US,D,20140422,000000,21.3546,21.3616,21.3497,21.3616,1225203.7374368,0
+SJNK.US,D,20140423,000000,21.3616,21.3616,21.323,21.3328,1169513.0713916,0
+SJNK.US,D,20140424,000000,21.3616,21.3616,21.323,21.3546,798698.20535799,0
+SJNK.US,D,20140425,000000,21.3616,21.3735,21.3497,21.3695,2140844.9729967,0
+SJNK.US,D,20140428,000000,21.3695,21.3853,21.3497,21.3853,973597.96553612,0
+SJNK.US,D,20140429,000000,21.3735,21.3853,21.3616,21.3735,881391.87464821,0
+SJNK.US,D,20140430,000000,21.3804,21.3853,21.3695,21.3804,1159159.8340903,0
+SJNK.US,D,20140501,000000,21.3824,21.3953,21.3655,21.3893,1843788.7215013,0
+SJNK.US,D,20140502,000000,21.3824,21.3893,21.3725,21.3764,1352776.5757717,0
+SJNK.US,D,20140505,000000,21.3764,21.4012,21.3725,21.3953,951180.58743095,0
+SJNK.US,D,20140506,000000,21.4081,21.4081,21.3824,21.4012,6281352.5750948,0
+SJNK.US,D,20140507,000000,21.4012,21.4081,21.3893,21.4012,1478621.3510998,0
+SJNK.US,D,20140508,000000,21.4012,21.4012,21.3764,21.3893,1924011.422193,0
+SJNK.US,D,20140509,000000,21.3893,21.4081,21.3824,21.4012,919534.42423794,0
+SJNK.US,D,20140512,000000,21.4012,21.4279,21.4012,21.4279,933988.7830324,0
+SJNK.US,D,20140513,000000,21.4151,21.4279,21.4081,21.4279,1146615.2271702,0
+SJNK.US,D,20140514,000000,21.4279,21.4349,21.422,21.4279,1561894.406001,0
+SJNK.US,D,20140515,000000,21.4349,21.4349,21.3953,21.4012,1947329.1695751,0
+SJNK.US,D,20140516,000000,21.4012,21.4279,21.4012,21.4279,700069.41300294,0
+SJNK.US,D,20140519,000000,21.4497,21.4497,21.422,21.4349,678295.0116123,0
+SJNK.US,D,20140520,000000,21.4279,21.4349,21.4081,21.4279,936586.93383805,0
+SJNK.US,D,20140521,000000,21.4349,21.4497,21.422,21.4497,1234088.323059,0
+SJNK.US,D,20140522,000000,21.4419,21.4419,21.422,21.4279,704359.2890418,0
+SJNK.US,D,20140523,000000,21.4349,21.4349,21.4279,21.4349,640382.60125476,0
+SJNK.US,D,20140527,000000,21.4419,21.4557,21.4349,21.4557,788023.98439071,0
+SJNK.US,D,20140528,000000,21.4617,21.4617,21.4419,21.4557,759734.01833398,0
+SJNK.US,D,20140529,000000,21.4557,21.4695,21.4419,21.4617,1223102.2028691,0
+SJNK.US,D,20140530,000000,21.4617,21.4943,21.4557,21.4775,3718552.3667682,0
+SJNK.US,D,20140602,000000,21.4597,21.4983,21.4597,21.4835,1149204.2935324,0
+SJNK.US,D,20140603,000000,21.4835,21.4835,21.4547,21.4597,1270393.7963214,0
+SJNK.US,D,20140604,000000,21.4665,21.4665,21.4389,21.4547,2276205.1980704,0
+SJNK.US,D,20140605,000000,21.4467,21.4913,21.4467,21.4745,1441173.2567371,0
+SJNK.US,D,20140606,000000,21.4745,21.4983,21.4597,21.4835,752329.18759962,0
+SJNK.US,D,20140609,000000,21.4745,21.4983,21.4665,21.4983,876039.11873431,0
+SJNK.US,D,20140610,000000,21.5053,21.5053,21.4835,21.4913,1248729.417634,0
+SJNK.US,D,20140611,000000,21.4913,21.5053,21.4913,21.4983,861218.354057,0
+SJNK.US,D,20140612,000000,21.5141,21.5141,21.4835,21.5053,1712692.1285189,0
+SJNK.US,D,20140613,000000,21.5141,21.5201,21.4913,21.5201,547590.05907777,0
+SJNK.US,D,20140616,000000,21.5201,21.53,21.5141,21.53,537367.03213153,0
+SJNK.US,D,20140617,000000,21.5201,21.53,21.5141,21.53,878857.31494619,0
+SJNK.US,D,20140618,000000,21.5429,21.5627,21.53,21.5627,1400316.477343,0
+SJNK.US,D,20140619,000000,21.5766,21.5766,21.5369,21.5369,1168138.292294,0
+SJNK.US,D,20140620,000000,21.5548,21.5548,21.5429,21.5488,830688.56801669,0
+SJNK.US,D,20140623,000000,21.5548,21.5627,21.5429,21.5627,1027388.973533,0
+SJNK.US,D,20140624,000000,21.5488,21.5686,21.5429,21.5627,979103.13822223,0
+SJNK.US,D,20140625,000000,21.5548,21.5627,21.5488,21.5627,1009475.4605773,0
+SJNK.US,D,20140626,000000,21.5627,21.5627,21.5429,21.5548,533201.31015215,0
+SJNK.US,D,20140627,000000,21.5488,21.5627,21.5369,21.5488,953059.04844467,0
+SJNK.US,D,20140630,000000,21.5627,21.5627,21.5429,21.5627,756230.45133848,0
+SJNK.US,D,20140701,000000,21.5776,21.6072,21.5637,21.5706,1110209.8250305,0
+SJNK.US,D,20140702,000000,21.5637,21.5706,21.5557,21.5637,687455.15868351,0
+SJNK.US,D,20140703,000000,21.5706,21.5776,21.5557,21.5706,659057.18868887,0
+SJNK.US,D,20140707,000000,21.5776,21.5914,21.5637,21.5776,837341.40871602,0
+SJNK.US,D,20140708,000000,21.5776,21.5776,21.5557,21.5557,644780.48123154,0
+SJNK.US,D,20140709,000000,21.5637,21.5706,21.531,21.5379,1323440.8893441,0
+SJNK.US,D,20140710,000000,21.531,21.5379,21.4765,21.4765,1361987.1919728,0
+SJNK.US,D,20140711,000000,21.4933,21.5161,21.4765,21.4993,745638.99974419,0
+SJNK.US,D,20140714,000000,21.4993,21.531,21.4993,21.4993,755140.31813331,0
+SJNK.US,D,20140715,000000,21.5072,21.5221,21.4477,21.4557,2208828.9096953,0
+SJNK.US,D,20140716,000000,21.4477,21.4617,21.42,21.4259,2069813.7102366,0
+SJNK.US,D,20140717,000000,21.4339,21.4339,21.31,21.3507,6537928.5469049,0
+SJNK.US,D,20140718,000000,21.3507,21.4071,21.3418,21.3883,2191611.8707319,0
+SJNK.US,D,20140721,000000,21.3943,21.3943,21.3695,21.3883,1792461.6164245,0
+SJNK.US,D,20140722,000000,21.4002,21.4131,21.3883,21.3943,1617503.3120557,0
+SJNK.US,D,20140723,000000,21.4071,21.4339,21.4002,21.42,969414.07466999,0
+SJNK.US,D,20140724,000000,21.4339,21.4399,21.4131,21.4259,991550.8444131,0
+SJNK.US,D,20140725,000000,21.4259,21.4339,21.4002,21.4071,762605.71182352,0
+SJNK.US,D,20140728,000000,21.3943,21.42,21.3883,21.3943,2142010.8098966,0
+SJNK.US,D,20140729,000000,21.4071,21.42,21.3744,21.3814,1166440.5107653,0
+SJNK.US,D,20140730,000000,21.3883,21.4002,21.2902,21.318,3177155.879308,0
+SJNK.US,D,20140731,000000,21.2407,21.2526,21.1763,21.2407,4463707.8722482,0
+SJNK.US,D,20140801,000000,21.1525,21.2288,21.0653,21.1357,5392440.8000961,0
+SJNK.US,D,20140804,000000,21.1357,21.1981,21.1357,21.1981,1585699.6851775,0
+SJNK.US,D,20140805,000000,21.205,21.214,21.1525,21.1763,3042910.0126218,0
+SJNK.US,D,20140806,000000,21.1684,21.1922,21.1525,21.1684,12682923.62692,0
+SJNK.US,D,20140807,000000,21.1922,21.2328,21.1763,21.214,1872912.4375833,0
+SJNK.US,D,20140808,000000,21.1852,21.2744,21.1763,21.2744,830114.22931879,0
+SJNK.US,D,20140811,000000,21.2526,21.2962,21.2526,21.2744,1159893.6552387,0
+SJNK.US,D,20140812,000000,21.3042,21.31,21.2814,21.2962,1625900.3658833,0
+SJNK.US,D,20140813,000000,21.3259,21.3556,21.318,21.3507,891339.34014537,0
+SJNK.US,D,20140814,000000,21.3556,21.3814,21.3428,21.3636,1644071.2714014,0
+SJNK.US,D,20140815,000000,21.3893,21.3893,21.3428,21.3754,1175586.5264801,0
+SJNK.US,D,20140818,000000,21.3893,21.421,21.3814,21.4141,1499336.9101459,0
+SJNK.US,D,20140819,000000,21.421,21.4487,21.4002,21.4339,1057816.811931,0
+SJNK.US,D,20140820,000000,21.421,21.4409,21.4071,21.4269,1309964.6222864,0
+SJNK.US,D,20140821,000000,21.4339,21.4409,21.4141,21.4269,794669.75941185,0
+SJNK.US,D,20140822,000000,21.4269,21.4339,21.4071,21.421,646002.84355697,0
+SJNK.US,D,20140825,000000,21.4071,21.4487,21.4071,21.421,579343.21682611,0
+SJNK.US,D,20140826,000000,21.4487,21.4487,21.4141,21.4409,811989.75540026,0
+SJNK.US,D,20140827,000000,21.4557,21.4705,21.4487,21.4705,1248827.3277459,0
+SJNK.US,D,20140828,000000,21.4557,21.4705,21.4339,21.4627,703734.48121403,0
+SJNK.US,D,20140829,000000,21.4627,21.4705,21.4339,21.4557,847396.8781511,0
+SJNK.US,D,20140902,000000,21.4289,21.4805,21.4289,21.4656,574927.16796258,0
+SJNK.US,D,20140903,000000,21.4577,21.4725,21.4369,21.4428,727431.75645268,0
+SJNK.US,D,20140904,000000,21.4517,21.4656,21.4032,21.4032,1710937.8215647,0
+SJNK.US,D,20140905,000000,21.4032,21.4369,21.3972,21.4032,2097932.0812517,0
+SJNK.US,D,20140908,000000,21.3834,21.4032,21.3764,21.3834,614122.50360137,0
+SJNK.US,D,20140909,000000,21.3764,21.3834,21.3448,21.3448,896412.49707979,0
+SJNK.US,D,20140910,000000,21.3516,21.3516,21.32,21.3368,1433072.9613931,0
+SJNK.US,D,20140911,000000,21.312,21.3368,21.3051,21.32,823074.79508467,0
+SJNK.US,D,20140912,000000,21.3279,21.3279,21.2764,21.2922,754326.75575983,0
+SJNK.US,D,20140915,000000,21.2834,21.312,21.2615,21.2834,886360.0557925,0
+SJNK.US,D,20140916,000000,21.2834,21.2972,21.2615,21.2684,1209936.8256515,0
+SJNK.US,D,20140917,000000,21.312,21.312,21.2546,21.2972,1170613.2984228,0
+SJNK.US,D,20140918,000000,21.3051,21.3368,21.2922,21.2972,745597.61505769,0
+SJNK.US,D,20140919,000000,21.2972,21.3279,21.2972,21.3051,1230886.5614601,0
+SJNK.US,D,20140922,000000,21.32,21.3368,21.2764,21.312,4300575.4943903,0
+SJNK.US,D,20140923,000000,21.2764,21.3051,21.2348,21.2348,1152710.8886757,0
+SJNK.US,D,20140924,000000,21.2407,21.2407,21.1922,21.215,1638483.3293422,0
+SJNK.US,D,20140925,000000,21.1922,21.1991,21.1199,21.1437,2719792.5118447,0
+SJNK.US,D,20140926,000000,21.1357,21.1525,21.0485,21.1277,5649402.3560585,0
+SJNK.US,D,20140929,000000,21.0653,21.0733,21.0158,21.0396,1966027.9821915,0
+SJNK.US,D,20140930,000000,21.0653,21.1139,21.0555,21.1069,2075986.0848195,0
+SJNK.US,D,20141001,000000,21.1159,21.1615,21.1039,21.1555,3211122.6130923,0
+SJNK.US,D,20141002,000000,21.1387,21.1654,21.1039,21.1387,1525265.9303073,0
+SJNK.US,D,20141003,000000,21.1654,21.2318,21.1238,21.2258,5218974.3632063,0
+SJNK.US,D,20141006,000000,21.2378,21.2506,21.209,21.2318,2123930.7488124,0
+SJNK.US,D,20141007,000000,21.2378,21.2378,21.1654,21.1723,3009471.1859359,0
+SJNK.US,D,20141008,000000,21.1654,21.2011,21.1555,21.1961,2573476.448059,0
+SJNK.US,D,20141009,000000,21.1723,21.1961,21.0624,21.0624,2850238.0530516,0
+SJNK.US,D,20141010,000000,21.0188,21.0624,20.9514,20.9514,2952487.5007834,0
+SJNK.US,D,20141013,000000,20.991,20.991,20.8999,20.9266,1083727.6632057,0
+SJNK.US,D,20141014,000000,20.9336,20.9514,20.8801,20.892,3629338.0858989,0
+SJNK.US,D,20141015,000000,20.8028,20.892,20.782,20.8801,4470742.2595694,0
+SJNK.US,D,20141016,000000,20.8028,20.9266,20.7721,20.886,5509434.2994278,0
+SJNK.US,D,20141017,000000,20.991,21.1238,20.9406,21.0327,5428930.9903739,0
+SJNK.US,D,20141020,000000,21.0574,21.1238,21.0416,21.1238,2101704.1440181,0
+SJNK.US,D,20141021,000000,21.1803,21.2318,21.1317,21.1961,5766508.9062412,0
+SJNK.US,D,20141022,000000,21.2258,21.2258,21.1317,21.1654,3433900.4180119,0
+SJNK.US,D,20141023,000000,21.2258,21.2378,21.1654,21.1723,2585196.3893972,0
+SJNK.US,D,20141024,000000,21.1961,21.209,21.1615,21.2011,1641870.8173391,0
+SJNK.US,D,20141027,000000,21.209,21.209,21.1615,21.1654,1345134.540127,0
+SJNK.US,D,20141028,000000,21.2011,21.2318,21.1555,21.2011,1837811.1577596,0
+SJNK.US,D,20141029,000000,21.209,21.2179,21.1555,21.1723,1101835.9870027,0
+SJNK.US,D,20141030,000000,21.1723,21.209,21.1615,21.2011,1803682.9227596,0
+SJNK.US,D,20141031,000000,21.2258,21.2318,21.1872,21.2258,1662344.1245616,0
+SJNK.US,D,20141103,000000,21.2318,21.2318,21.1862,21.2001,1917120.3672007,0
+SJNK.US,D,20141104,000000,21.1862,21.2318,21.1783,21.2001,5050477.1168432,0
+SJNK.US,D,20141105,000000,21.1951,21.2318,21.1783,21.1862,1481875.6005938,0
+SJNK.US,D,20141106,000000,21.208,21.2169,21.1654,21.2001,2304089.3923229,0
+SJNK.US,D,20141107,000000,21.208,21.208,21.1654,21.1951,1774632.8916071,0
+SJNK.US,D,20141110,000000,21.1783,21.2248,21.1783,21.208,1061700.9161657,0
+SJNK.US,D,20141111,000000,21.2248,21.2427,21.2248,21.2368,856425.80548465,0
+SJNK.US,D,20141112,000000,21.2427,21.2427,21.1951,21.208,2226095.4084061,0
+SJNK.US,D,20141113,000000,21.208,21.2169,21.1456,21.1456,1081295.051146,0
+SJNK.US,D,20141114,000000,21.1595,21.1595,21.0951,21.0951,1811085.7347287,0
+SJNK.US,D,20141117,000000,21.0951,21.1149,21.0565,21.0881,1870051.8473024,0
+SJNK.US,D,20141118,000000,21.0881,21.0881,21.0614,21.0743,2008843.9732072,0
+SJNK.US,D,20141119,000000,21.0396,21.0663,21.001,21.0307,3253493.4663825,0
+SJNK.US,D,20141120,000000,21.0158,21.0495,20.994,21.0307,1820424.5425197,0
+SJNK.US,D,20141121,000000,21.0663,21.0881,21.0228,21.0822,1125640.2567966,0
+SJNK.US,D,20141124,000000,21.103,21.1456,21.0743,21.0951,1611638.799165,0
+SJNK.US,D,20141125,000000,21.0743,21.1079,21.0663,21.1079,942864.28421115,0
+SJNK.US,D,20141126,000000,21.1367,21.1367,21.0743,21.1079,515565.37741075,0
+SJNK.US,D,20141128,000000,21.0743,21.0743,20.994,21.001,709416.29585467,0
+SJNK.US,D,20141201,000000,21.0297,21.0614,20.9564,20.9712,2955344.0535341,0
+SJNK.US,D,20141202,000000,20.9376,20.9871,20.9236,20.9484,1982708.0296132,0
+SJNK.US,D,20141203,000000,20.9426,20.9712,20.9236,20.9624,2548222.7048552,0
+SJNK.US,D,20141204,000000,20.9376,20.9624,20.9376,20.9376,996187.94806545,0
+SJNK.US,D,20141205,000000,20.9484,20.9484,20.883,20.9236,3403506.8986222,0
+SJNK.US,D,20141208,000000,20.891,20.891,20.8286,20.8355,2599894.0093977,0
+SJNK.US,D,20141209,000000,20.7463,20.8355,20.7385,20.7641,3573343.5956919,0
+SJNK.US,D,20141210,000000,20.7345,20.7563,20.6255,20.6433,3964879.0676846,0
+SJNK.US,D,20141211,000000,20.6433,20.6522,20.5522,20.566,5507902.056645,0
+SJNK.US,D,20141212,000000,20.5314,20.5601,20.465,20.5244,4235741.8407781,0
+SJNK.US,D,20141215,000000,20.5244,20.5383,20.4422,20.4897,2992960.7147905,0
+SJNK.US,D,20141216,000000,20.4223,20.4223,20.2976,20.3114,3508716.8655122,0
+SJNK.US,D,20141217,000000,20.3174,20.5601,20.3174,20.5522,5607674.4794829,0
+SJNK.US,D,20141218,000000,20.6106,20.7285,20.6036,20.6522,1660635.2398244,0
+SJNK.US,D,20141219,000000,20.675,20.7681,20.6522,20.7641,5405829.2508678,0
+SJNK.US,D,20141222,000000,20.7463,20.7681,20.7285,20.7681,2074926.2330923,0
+SJNK.US,D,20141223,000000,20.7761,20.8068,20.7563,20.8068,1907754.3060797,0
+SJNK.US,D,20141224,000000,20.7969,20.8434,20.7909,20.7969,851726.12011126,0
+SJNK.US,D,20141226,000000,20.8207,20.8712,20.7969,20.8207,994155.05151433,0
+SJNK.US,D,20141229,000000,20.8642,20.9256,20.8087,20.8642,3870808.6471393,0
+SJNK.US,D,20141230,000000,20.8147,20.8543,20.7681,20.7681,4125589.9366914,0
+SJNK.US,D,20141231,000000,20.7583,20.7859,20.7394,20.7523,2212030.6712943,0
+SJNK.US,D,20150102,000000,20.7651,20.8305,20.7583,20.8305,1214837.3781617,0
+SJNK.US,D,20150105,000000,20.7583,20.8147,20.7216,20.7583,2335614.4296042,0
+SJNK.US,D,20150106,000000,20.7394,20.7651,20.6621,20.676,4657445.7398413,0
+SJNK.US,D,20150107,000000,20.7216,20.7483,20.676,20.7394,1291069.9894462,0
+SJNK.US,D,20150108,000000,20.8147,20.8375,20.7681,20.8147,1549893.8563007,0
+SJNK.US,D,20150109,000000,20.8642,20.8642,20.7781,20.8375,1434489.1251772,0
+SJNK.US,D,20150112,000000,20.8305,20.892,20.7919,20.8543,4765604.1132981,0
+SJNK.US,D,20150113,000000,20.8464,20.8642,20.7781,20.8305,4207632.5542063,0
+SJNK.US,D,20150114,000000,20.7523,20.8087,20.7355,20.7919,879036.98504852,0
+SJNK.US,D,20150115,000000,20.7681,20.7919,20.7305,20.7483,2558043.9975277,0
+SJNK.US,D,20150116,000000,20.6988,20.7989,20.6988,20.7859,3335121.2276498,0
+SJNK.US,D,20150120,000000,20.7781,20.8375,20.7483,20.7681,1341166.6571367,0
+SJNK.US,D,20150121,000000,20.7355,20.7781,20.7057,20.7781,1101442.3277896,0
+SJNK.US,D,20150122,000000,20.7781,20.8147,20.7523,20.8087,2715218.9992959,0
+SJNK.US,D,20150123,000000,20.7989,20.8375,20.7859,20.7859,913347.91829861,0
+SJNK.US,D,20150126,000000,20.8087,20.8226,20.7651,20.8087,1176677.6690679,0
+SJNK.US,D,20150127,000000,20.7681,20.7989,20.7483,20.7781,928085.91360293,0
+SJNK.US,D,20150128,000000,20.7859,20.8305,20.7651,20.7651,2566381.4977821,0
+SJNK.US,D,20150129,000000,20.8087,20.8464,20.7681,20.8375,1040645.1951844,0
+SJNK.US,D,20150130,000000,20.8305,20.8305,20.7681,20.7989,1432882.1880822,0
+SJNK.US,D,20150202,000000,20.7999,20.8385,20.7869,20.8236,786226.27398478,0
+SJNK.US,D,20150203,000000,20.8553,20.8652,20.7869,20.8464,4016399.9742201,0
+SJNK.US,D,20150204,000000,20.8742,20.8999,20.8464,20.8801,5238404.9782058,0
+SJNK.US,D,20150205,000000,20.892,20.9454,20.885,20.9454,1127192.6872314,0
+SJNK.US,D,20150206,000000,20.9336,20.991,20.9336,20.9514,1269763.9415807,0
+SJNK.US,D,20150209,000000,20.9406,20.9742,20.9336,20.9584,801223.68061662,0
+SJNK.US,D,20150210,000000,21.0208,21.0208,20.9584,21.0118,1177431.6778681,0
+SJNK.US,D,20150211,000000,21.0039,21.0208,20.9662,21.0208,1162890.5121703,0
+SJNK.US,D,20150212,000000,21.0445,21.0445,20.9822,21.0445,2227426.784052,0
+SJNK.US,D,20150213,000000,21.0445,21.0713,20.998,21.0713,1814574.1609853,0
+SJNK.US,D,20150217,000000,21.0257,21.1119,21.0257,21.0861,6353677.8663447,0
+SJNK.US,D,20150218,000000,21.0356,21.1069,21.0208,21.0861,4752343.8541163,0
+SJNK.US,D,20150219,000000,21.0861,21.1069,21.0713,21.0861,1047083.0373904,0
+SJNK.US,D,20150220,000000,21.0861,21.1119,21.0713,21.1069,3110201.5128586,0
+SJNK.US,D,20150223,000000,21.1644,21.1644,21.1119,21.1189,716176.13110931,0
+SJNK.US,D,20150224,000000,21.1267,21.1862,21.1189,21.1773,2571096.3238944,0
+SJNK.US,D,20150225,000000,21.1515,21.2239,21.1515,21.1773,2232949.1162423,0
+SJNK.US,D,20150226,000000,21.1862,21.215,21.1773,21.1931,1045570.9822596,0
+SJNK.US,D,20150227,000000,21.1931,21.2714,21.1931,21.2566,4872345.3135883,0
+SJNK.US,D,20150302,000000,21.2932,21.2932,21.2427,21.2566,2402143.84598,0
+SJNK.US,D,20150303,000000,21.2566,21.2843,21.2298,21.2427,1074470.6154052,0
+SJNK.US,D,20150304,000000,21.2932,21.2932,21.206,21.215,983522.21523355,0
+SJNK.US,D,20150305,000000,21.2298,21.2476,21.215,21.2358,1937880.3390811,0
+SJNK.US,D,20150306,000000,21.1922,21.2229,21.1495,21.1852,1760279.4710723,0
+SJNK.US,D,20150309,000000,21.1991,21.206,21.1407,21.1407,651264.7550371,0
+SJNK.US,D,20150310,000000,21.1257,21.1337,21.0841,21.0841,2419553.6770196,0
+SJNK.US,D,20150311,000000,21.1169,21.1169,21.0841,21.0991,1439487.5877995,0
+SJNK.US,D,20150312,000000,21.1257,21.1407,21.0901,21.1099,1075986.7080664,0
+SJNK.US,D,20150313,000000,21.1059,21.1169,21.0426,21.0515,1454413.328267,0
+SJNK.US,D,20150316,000000,21.0841,21.1099,21.0574,21.0841,24751160.505366,0
+SJNK.US,D,20150317,000000,21.0693,21.0841,20.996,21.003,2991067.1130379,0
+SJNK.US,D,20150318,000000,20.9058,21.0901,20.9058,21.0634,1908722.3039906,0
+SJNK.US,D,20150319,000000,21.0574,21.0901,21.0188,21.0188,3122362.5543919,0
+SJNK.US,D,20150320,000000,21.0634,21.0901,21.0515,21.0693,2359983.9536528,0
+SJNK.US,D,20150323,000000,21.0901,21.1099,21.0773,21.0991,1243363.5397463,0
+SJNK.US,D,20150324,000000,21.0991,21.1169,21.0773,21.1099,2599511.4533932,0
+SJNK.US,D,20150325,000000,21.1337,21.1407,21.0901,21.0901,3810662.5663094,0
+SJNK.US,D,20150326,000000,21.1099,21.1337,21.0773,21.0991,1914523.2257777,0
+SJNK.US,D,20150327,000000,21.1257,21.1337,21.1059,21.1257,2260746.5035914,0
+SJNK.US,D,20150330,000000,21.1635,21.1852,21.1169,21.1407,1210881.6077626,0
+SJNK.US,D,20150331,000000,21.1169,21.1407,21.1169,21.1169,1928421.414761,0
+SJNK.US,D,20150401,000000,21.0247,21.0634,20.996,21.0426,1188352.1881891,0
+SJNK.US,D,20150402,000000,21.0426,21.0634,21.0099,21.0515,1632155.5098393,0
+SJNK.US,D,20150406,000000,21.0634,21.0991,21.0574,21.0773,1558073.8928699,0
+SJNK.US,D,20150407,000000,21.0991,21.1337,21.0901,21.1257,1862351.267467,0
+SJNK.US,D,20150408,000000,21.1495,21.1575,21.1059,21.1337,1241564.8199577,0
+SJNK.US,D,20150409,000000,21.1257,21.1635,21.0991,21.1635,1081419.2052055,0
+SJNK.US,D,20150410,000000,21.1684,21.1763,21.1257,21.1257,1524493.7526204,0
+SJNK.US,D,20150413,000000,21.1635,21.1763,21.0991,21.1495,1045303.4958713,0
+SJNK.US,D,20150414,000000,21.1257,21.1575,21.1257,21.1495,960717.23421098,0
+SJNK.US,D,20150415,000000,21.1684,21.206,21.1635,21.1852,880937.65247939,0
+SJNK.US,D,20150416,000000,21.1922,21.206,21.1635,21.1852,1046548.0646138,0
+SJNK.US,D,20150417,000000,21.1575,21.1922,21.1407,21.1684,1216274.7389805,0
+SJNK.US,D,20150420,000000,21.1684,21.2229,21.1684,21.1991,1269564.0838264,0
+SJNK.US,D,20150421,000000,21.2229,21.2229,21.1991,21.206,1075416.4068988,0
+SJNK.US,D,20150422,000000,21.2358,21.2358,21.206,21.2229,971554.97515903,0
+SJNK.US,D,20150423,000000,21.1684,21.2774,21.1635,21.206,1989157.9844104,0
+SJNK.US,D,20150424,000000,21.2358,21.2476,21.215,21.2427,960873.68851357,0
+SJNK.US,D,20150427,000000,21.2427,21.2774,21.2358,21.2704,1312881.737993,0
+SJNK.US,D,20150428,000000,21.2476,21.2704,21.2427,21.2566,971426.78356917,0
+SJNK.US,D,20150429,000000,21.2427,21.2566,21.206,21.2358,1314680.4577814,0
+SJNK.US,D,20150430,000000,21.2358,21.2358,21.215,21.2298,2543530.08516,0
+SJNK.US,D,20150501,000000,21.211,21.2596,21.211,21.2526,785941.62809232,0
+SJNK.US,D,20150504,000000,21.2596,21.2744,21.2456,21.2456,842775.9246203,0
+SJNK.US,D,20150505,000000,21.2318,21.2526,21.2268,21.2318,2404327.1405382,0
+SJNK.US,D,20150506,000000,21.2526,21.2526,21.2021,21.2199,2205473.7219416,0
+SJNK.US,D,20150507,000000,21.1813,21.2407,21.1733,21.2199,2090298.1206678,0
+SJNK.US,D,20150508,000000,21.2456,21.2972,21.2407,21.2972,1014109.5360819,0
+SJNK.US,D,20150511,000000,21.2912,21.32,21.2456,21.2456,984109.67590522,0
+SJNK.US,D,20150512,000000,21.2407,21.2824,21.1892,21.2021,4440504.1850997,0
+SJNK.US,D,20150513,000000,21.2199,21.2526,21.2021,21.2318,7024595.3005528,0
+SJNK.US,D,20150514,000000,21.2596,21.2912,21.2407,21.2744,617631.11750986,0
+SJNK.US,D,20150515,000000,21.2744,21.2972,21.2674,21.2972,877327.09092857,0
+SJNK.US,D,20150518,000000,21.2972,21.312,21.2674,21.2912,1582949.1175997,0
+SJNK.US,D,20150519,000000,21.2596,21.2912,21.2268,21.2824,800156.76321119,0
+SJNK.US,D,20150520,000000,21.2596,21.2824,21.2456,21.2596,1848362.2340499,0
+SJNK.US,D,20150521,000000,21.2318,21.2912,21.2318,21.2744,1023052.6658947,0
+SJNK.US,D,20150522,000000,21.2744,21.2972,21.2456,21.2972,658368.78975746,0
+SJNK.US,D,20150526,000000,21.2824,21.2972,21.2744,21.2972,2101200.462102,0
+SJNK.US,D,20150527,000000,21.3051,21.312,21.2824,21.2972,1035989.9226453,0
+SJNK.US,D,20150528,000000,21.2912,21.312,21.2744,21.3051,1337877.0792519,0
+SJNK.US,D,20150529,000000,21.2912,21.3051,21.2744,21.2744,1739771.8448413,0
+SJNK.US,D,20150601,000000,21.2922,21.321,21.2834,21.3051,1466334.1367419,0
+SJNK.US,D,20150602,000000,21.2834,21.313,21.2754,21.2834,1186017.4862414,0
+SJNK.US,D,20150603,000000,21.321,21.3378,21.2407,21.2407,3733269.165038,0
+SJNK.US,D,20150604,000000,21.2606,21.2674,21.2199,21.2268,1819350.5594361,0
+SJNK.US,D,20150605,000000,21.2268,21.2407,21.1733,21.1892,3929941.3078415,0
+SJNK.US,D,20150608,000000,21.211,21.211,21.1733,21.2021,1682164.3612438,0
+SJNK.US,D,20150609,000000,21.2199,21.2199,21.1664,21.1733,783331.36469549,0
+SJNK.US,D,20150610,000000,21.1615,21.1971,21.1615,21.1892,1095440.5388657,0
+SJNK.US,D,20150611,000000,21.2021,21.211,21.1664,21.2021,3931132.3793065,0
+SJNK.US,D,20150612,000000,21.1733,21.211,21.1615,21.1664,2060841.3083285,0
+SJNK.US,D,20150615,000000,21.1664,21.1733,21.1069,21.1069,5107759.5792444,0
+SJNK.US,D,20150616,000000,21.102,21.1545,21.0812,21.1367,1877872.5436669,0
+SJNK.US,D,20150617,000000,21.1545,21.1664,21.0871,21.1664,3601975.7424492,0
+SJNK.US,D,20150618,000000,21.1545,21.1813,21.1545,21.1813,1125190.0721582,0
+SJNK.US,D,20150619,000000,21.1615,21.1971,21.1615,21.1813,2755277.3570555,0
+SJNK.US,D,20150622,000000,21.2199,21.2268,21.1892,21.2021,2200079.5813413,0
+SJNK.US,D,20150623,000000,21.2268,21.2318,21.1971,21.211,2766067.6570214,0
+SJNK.US,D,20150624,000000,21.1813,21.2268,21.1733,21.1892,2087970.4843982,0
+SJNK.US,D,20150625,000000,21.1813,21.1971,21.1615,21.1733,779410.92268728,0
+SJNK.US,D,20150626,000000,21.1813,21.1813,21.1456,21.1615,2036441.5028021,0
+SJNK.US,D,20150629,000000,21.0871,21.1456,21.0277,21.0277,4039167.6080865,0
+SJNK.US,D,20150630,000000,21.0376,21.102,21.0376,21.0941,3184962.444316,0
+SJNK.US,D,20150701,000000,21.1277,21.1277,21.1001,21.1199,2533413.0433865,0
+SJNK.US,D,20150702,000000,21.1199,21.1793,21.1069,21.1277,831784.75751744,0
+SJNK.US,D,20150706,000000,21.1129,21.1535,21.0643,21.0921,4325253.8895136,0
+SJNK.US,D,20150707,000000,21.0584,21.1129,21.0257,21.0584,5804066.0139244,0
+SJNK.US,D,20150708,000000,21.0257,21.0257,20.9574,20.9653,1444979.6385118,0
+SJNK.US,D,20150709,000000,21.0109,21.0198,20.9732,20.997,1043413.931649,0
+SJNK.US,D,20150710,000000,21.0346,21.0643,20.9653,21.0435,3908130.5686774,0
+SJNK.US,D,20150713,000000,21.0525,21.0713,21.0435,21.0435,1341278.698605,0
+SJNK.US,D,20150714,000000,21.0346,21.0584,21.0257,21.0584,1819787.6221008,0
+SJNK.US,D,20150715,000000,21.0346,21.0643,21.0346,21.0584,2015825.8726332,0
+SJNK.US,D,20150716,000000,21.0713,21.0713,21.0346,21.0713,1259138.1709781,0
+SJNK.US,D,20150717,000000,21.0525,21.0643,20.9732,20.9802,2627438.0417149,0
+SJNK.US,D,20150720,000000,20.9653,20.99,20.9434,20.9574,1169770.463954,0
+SJNK.US,D,20150721,000000,20.9494,20.9653,20.9048,20.9316,2286452.4501989,0
+SJNK.US,D,20150722,000000,20.8821,20.89,20.8107,20.8177,2874815.5099151,0
+SJNK.US,D,20150723,000000,20.8177,20.8177,20.7721,20.8107,1406227.4218332,0
+SJNK.US,D,20150724,000000,20.8107,20.8107,20.7493,20.7613,5523672.6503464,0
+SJNK.US,D,20150727,000000,20.7404,20.7404,20.677,20.6849,3593345.5212416,0
+SJNK.US,D,20150728,000000,20.7235,20.7493,20.6701,20.7315,5107370.9669445,0
+SJNK.US,D,20150729,000000,20.7493,20.8107,20.7067,20.7949,3255736.3145138,0
+SJNK.US,D,20150730,000000,20.8107,20.8424,20.7661,20.8424,1639281.7509767,0
+SJNK.US,D,20150731,000000,20.8702,20.8702,20.8107,20.8276,3447757.2223087,0
+SJNK.US,D,20150803,000000,20.8038,20.8424,20.782,20.782,2051057.3628121,0
+SJNK.US,D,20150804,000000,20.7949,20.7949,20.7613,20.7661,1048014.6975278,0
+SJNK.US,D,20150805,000000,20.7661,20.7949,20.7533,20.7661,2816168.3622423,0
+SJNK.US,D,20150806,000000,20.7483,20.7533,20.6988,20.7127,2451648.0060859,0
+SJNK.US,D,20150807,000000,20.6522,20.6849,20.6344,20.6433,2603734.7101807,0
+SJNK.US,D,20150810,000000,20.6522,20.6522,20.6176,20.6255,1882103.8755151,0
+SJNK.US,D,20150811,000000,20.5898,20.5988,20.5502,20.571,3353234.5983598,0
+SJNK.US,D,20150812,000000,20.5195,20.5502,20.4501,20.5274,2156737.7019924,0
+SJNK.US,D,20150813,000000,20.5066,20.5502,20.5006,20.5006,1364348.1378681,0
+SJNK.US,D,20150814,000000,20.5195,20.5274,20.5006,20.5195,763058.92460975,0
+SJNK.US,D,20150817,000000,20.4927,20.5344,20.4927,20.5344,1295620.2861951,0
+SJNK.US,D,20150818,000000,20.5274,20.5502,20.5006,20.5344,2248553.1618152,0
+SJNK.US,D,20150819,000000,20.4828,20.5006,20.4442,20.4759,2791847.2885585,0
+SJNK.US,D,20150820,000000,20.4303,20.5006,20.3877,20.3877,1823836.2556988,0
+SJNK.US,D,20150821,000000,20.356,20.4025,20.3421,20.3481,1873551.3767676,0
+SJNK.US,D,20150824,000000,20.0181,20.247,20.0181,20.1886,2789480.2863676,0
+SJNK.US,D,20150825,000000,20.247,20.3144,20.2312,20.2391,3977317.6894321,0
+SJNK.US,D,20150826,000000,20.3015,20.3629,20.2758,20.3421,1809303.1650618,0
+SJNK.US,D,20150827,000000,20.3798,20.4223,20.3481,20.4155,4376505.2908956,0
+SJNK.US,D,20150828,000000,20.4303,20.4442,20.3877,20.4303,2242448.4158662,0
+SJNK.US,D,20150831,000000,20.4303,20.4363,20.3719,20.4303,1663834.982658,0
+SJNK.US,D,20150901,000000,20.3798,20.4075,20.3629,20.4025,2870102.702568,0
+SJNK.US,D,20150902,000000,20.4155,20.4601,20.4025,20.4451,1167453.9308931,0
+SJNK.US,D,20150903,000000,20.4313,20.4689,20.4223,20.4373,2930256.8584588,0
+SJNK.US,D,20150904,000000,20.4313,20.4601,20.3877,20.4075,4809181.1787922,0
+SJNK.US,D,20150908,000000,20.4511,20.5205,20.4511,20.4769,1374152.2710364,0
+SJNK.US,D,20150909,000000,20.4769,20.5284,20.4769,20.4838,1577333.9222105,0
+SJNK.US,D,20150910,000000,20.4937,20.5432,20.4689,20.5066,1912570.0704518,0
+SJNK.US,D,20150911,000000,20.5284,20.5601,20.4769,20.5145,1931649.4203074,0
+SJNK.US,D,20150914,000000,20.5205,20.5205,20.4601,20.5145,1467832.0605165,0
+SJNK.US,D,20150915,000000,20.4937,20.5145,20.4769,20.4937,4335090.3229251,0
+SJNK.US,D,20150916,000000,20.5066,20.5066,20.4155,20.4373,3092076.0295575,0
+SJNK.US,D,20150917,000000,20.4075,20.4769,20.4075,20.4601,1628261.3117786,0
+SJNK.US,D,20150918,000000,20.4155,20.4313,20.3719,20.3798,3748800.5350638,0
+SJNK.US,D,20150921,000000,20.4075,20.4075,20.356,20.3629,1500948.8941539,0
+SJNK.US,D,20150922,000000,20.3144,20.3719,20.2758,20.2758,994416.48160705,0
+SJNK.US,D,20150923,000000,20.2856,20.3203,20.2232,20.2391,2704600.2943715,0
+SJNK.US,D,20150924,000000,20.2094,20.2232,20.1787,20.1936,3782887.3853773,0
+SJNK.US,D,20150925,000000,20.1698,20.2094,20.1222,20.1351,674166.63678902,0
+SJNK.US,D,20150928,000000,20.0855,20.0925,19.925,19.936,3219991.0485929,0
+SJNK.US,D,20150929,000000,19.8973,19.9429,19.8834,19.925,2662185.028247,0
+SJNK.US,D,20150930,000000,19.9429,19.9716,19.8676,19.931,4956265.3827343,0
+SJNK.US,D,20151001,000000,19.924,19.9419,19.8676,19.8834,1991948.9272922,0
+SJNK.US,D,20151002,000000,19.824,19.8596,19.7695,19.8408,1374286.5189219,0
+SJNK.US,D,20151005,000000,19.8904,19.9855,19.8904,19.9776,3492659.6071531,0
+SJNK.US,D,20151006,000000,20.0023,20.1004,19.9776,20.0687,3806839.0250305,0
+SJNK.US,D,20151007,000000,20.1291,20.2183,20.0399,20.2014,3366412.0881686,0
+SJNK.US,D,20151008,000000,20.1796,20.247,20.1222,20.2391,4835912.6581185,0
+SJNK.US,D,20151009,000000,20.254,20.2866,20.2183,20.2619,2161460.6031655,0
+SJNK.US,D,20151012,000000,20.3352,20.3352,20.2678,20.2966,2605013.5979315,0
+SJNK.US,D,20151013,000000,20.2232,20.2866,20.2232,20.247,3354393.3695816,0
+SJNK.US,D,20151014,000000,20.247,20.254,20.2014,20.2014,1337015.0665137,0
+SJNK.US,D,20151015,000000,20.1569,20.2391,20.1569,20.2232,2124870.4840106,0
+SJNK.US,D,20151016,000000,20.2619,20.2966,20.2232,20.2768,940820.28445146,0
+SJNK.US,D,20151019,000000,20.2966,20.3154,20.254,20.3154,1695861.6830902,0
+SJNK.US,D,20151020,000000,20.2866,20.3352,20.2678,20.3352,1495454.8246764,0
+SJNK.US,D,20151021,000000,20.3431,20.3649,20.3035,20.3213,4713751.1198883,0
+SJNK.US,D,20151022,000000,20.3431,20.3431,20.2768,20.3094,3688454.5964795,0
+SJNK.US,D,20151023,000000,20.3431,20.3739,20.3154,20.3431,3262507.252977,0
+SJNK.US,D,20151026,000000,20.358,20.358,20.3154,20.3154,3070393.4819832,0
+SJNK.US,D,20151027,000000,20.3035,20.3491,20.2619,20.2866,1016422.0316125,0
+SJNK.US,D,20151028,000000,20.3035,20.3431,20.2678,20.3094,3415877.8917357,0
+SJNK.US,D,20151029,000000,20.3035,20.3213,20.2866,20.2966,3227388.8136491,0
+SJNK.US,D,20151030,000000,20.2866,20.3154,20.2678,20.2966,5649589.091839,0
+SJNK.US,D,20151102,000000,20.3015,20.3263,20.2847,20.3203,4186371.9285578,0
+SJNK.US,D,20151103,000000,20.3144,20.3798,20.3144,20.3481,1043189.8487124,0
+SJNK.US,D,20151104,000000,20.3421,20.3877,20.3342,20.3481,695189.04814462,0
+SJNK.US,D,20151105,000000,20.3203,20.3342,20.2668,20.2668,1918107.543381,0
+SJNK.US,D,20151106,000000,20.254,20.2609,20.1777,20.2004,2352118.844454,0
+SJNK.US,D,20151109,000000,20.1678,20.1926,20.149,20.149,1866427.1543952,0
+SJNK.US,D,20151110,000000,20.1549,20.1856,20.0905,20.1212,5150318.1776977,0
+SJNK.US,D,20151111,000000,19.9667,20.1549,19.9667,20.1133,1203727.1039124,0
+SJNK.US,D,20151112,000000,20.0747,20.1053,20.0142,20.0142,3507354.1990057,0
+SJNK.US,D,20151113,000000,19.9993,20.0291,19.9538,19.9607,1945572.8438556,0
+SJNK.US,D,20151116,000000,19.9389,19.9993,19.9389,19.9895,3597237.7005371,0
+SJNK.US,D,20151117,000000,19.9895,20.037,19.9746,19.9825,1369962.3238747,0
+SJNK.US,D,20151118,000000,19.9895,20.0142,19.9825,20.0073,1621659.9495917,0
+SJNK.US,D,20151119,000000,20.0073,20.0073,19.8696,19.8794,1883146.5677382,0
+SJNK.US,D,20151120,000000,19.8696,19.9122,19.8576,19.8646,1014837.3009346,0
+SJNK.US,D,20151123,000000,19.8696,19.8794,19.819,19.8369,1206535.2062983,0
+SJNK.US,D,20151124,000000,19.7873,19.8508,19.7804,19.8438,1530570.2358565,0
+SJNK.US,D,20151125,000000,19.8369,19.8438,19.8111,19.829,899647.56830439,0
+SJNK.US,D,20151127,000000,19.8369,19.8508,19.8032,19.8508,499787.71803112,0
+SJNK.US,D,20151130,000000,19.819,19.8438,19.8111,19.819,969707.80500582,0
+SJNK.US,D,20151201,000000,19.7408,19.8111,19.7408,19.8032,1767642.9171202,0
+SJNK.US,D,20151202,000000,19.7804,19.829,19.7804,19.7804,2436651.6088366,0
+SJNK.US,D,20151203,000000,19.7537,19.7804,19.7259,19.7349,994699.10873432,0
+SJNK.US,D,20151204,000000,19.7408,19.7586,19.7011,19.7259,2265982.171124,0
+SJNK.US,D,20151207,000000,19.6943,19.7091,19.6338,19.6407,1118395.9178952,0
+SJNK.US,D,20151208,000000,19.5218,19.5516,19.4218,19.4277,7555283.2480375,0
+SJNK.US,D,20151209,000000,19.4218,19.5218,19.4069,19.4862,3807548.6209964,0
+SJNK.US,D,20151210,000000,19.4782,19.508,19.4456,19.4713,5759947.9193582,0
+SJNK.US,D,20151211,000000,19.3563,19.3563,19.0582,19.2296,9117402.7463576,0
+SJNK.US,D,20151214,000000,19.0849,19.1494,18.9611,19.0909,4088414.37563,0
+SJNK.US,D,20151215,000000,19.1424,19.2296,19.1424,19.2068,3456319.8148823,0
+SJNK.US,D,20151216,000000,19.2157,19.2831,19.1692,19.2613,4161455.3191414,0
+SJNK.US,D,20151217,000000,19.2464,19.2751,19.1424,19.1424,4837399.4786844,0
+SJNK.US,D,20151218,000000,19.1424,19.176,19.0849,19.0849,2852844.2789181,0
+SJNK.US,D,20151221,000000,19.075,19.1334,19.0413,19.075,3765628.9617273,0
+SJNK.US,D,20151222,000000,19.0671,19.185,19.0671,19.1692,1902014.956631,0
+SJNK.US,D,20151223,000000,19.176,19.2534,19.1612,19.2157,5039804.9146412,0
+SJNK.US,D,20151224,000000,19.2157,19.2831,19.2068,19.2296,1153515.3666058,0
+SJNK.US,D,20151228,000000,19.2296,19.2296,19.1692,19.1998,2687776.914621,0
+SJNK.US,D,20151229,000000,19.2266,19.3118,19.2266,19.2811,2719139.4413041,0
+SJNK.US,D,20151230,000000,19.2593,19.3544,19.2345,19.288,2872356.653908,0
+SJNK.US,D,20151231,000000,19.2732,19.3336,19.2593,19.2732,2785650.6887932,0
+SJNK.US,D,20160104,000000,19.2048,19.2177,19.1532,19.189,3773538.4837604,0
+SJNK.US,D,20160105,000000,19.288,19.288,19.1978,19.2266,1215196.7183665,0
+SJNK.US,D,20160106,000000,19.1394,19.2434,19.1394,19.2434,1427449.6909432,0
+SJNK.US,D,20160107,000000,19.1474,19.2157,19.1354,19.1532,2735243.1312627,0
+SJNK.US,D,20160108,000000,19.1741,19.2316,19.1256,19.1256,1112619.2212905,0
+SJNK.US,D,20160111,000000,19.2137,19.2177,19.1186,19.1186,1614798.1666947,0
+SJNK.US,D,20160112,000000,19.1532,19.2038,19.0909,19.1018,1450088.1238372,0
+SJNK.US,D,20160113,000000,19.1186,19.1246,18.9323,18.9393,2308781.0026355,0
+SJNK.US,D,20160114,000000,18.9323,18.9769,18.8769,18.9453,2128604.1902383,0
+SJNK.US,D,20160115,000000,18.7907,18.7907,18.6827,18.7758,2566470.3234506,0
+SJNK.US,D,20160119,000000,18.755,18.7828,18.6311,18.6748,4201130.111514,0
+SJNK.US,D,20160120,000000,18.6025,18.6956,18.3855,18.5163,8945708.7853088,0
+SJNK.US,D,20160121,000000,18.4856,18.6193,18.438,18.6123,6479114.8511035,0
+SJNK.US,D,20160122,000000,18.6579,18.7907,18.6579,18.7907,1904421.3247432,0
+SJNK.US,D,20160125,000000,18.7501,18.8016,18.6966,18.7035,2385142.8148924,0
+SJNK.US,D,20160126,000000,18.7035,18.7907,18.7035,18.7907,1518448.5602446,0
+SJNK.US,D,20160127,000000,18.763,18.8046,18.7005,18.7432,1289838.5426773,0
+SJNK.US,D,20160128,000000,18.8046,18.8294,18.755,18.7976,1175829.7876861,0
+SJNK.US,D,20160129,000000,18.8442,18.8769,18.8046,18.869,738708.57883059,0
+SJNK.US,D,20160201,000000,18.859,18.859,18.762,18.7748,2070083.2153901,0
+SJNK.US,D,20160202,000000,18.7194,18.7273,18.6549,18.6718,1636501.9113036,0
+SJNK.US,D,20160203,000000,18.7194,18.762,18.6233,18.755,3031064.9078416,0
+SJNK.US,D,20160204,000000,18.7352,18.762,18.6807,18.6877,873616.6005006,0
+SJNK.US,D,20160205,000000,18.6807,18.6956,18.5945,18.6173,2511582.1165704,0
+SJNK.US,D,20160208,000000,18.5074,18.5222,18.3934,18.4281,1436445.308651,0
+SJNK.US,D,20160209,000000,18.3647,18.4281,18.3171,18.3736,2819380.2176672,0
+SJNK.US,D,20160210,000000,18.3934,18.434,18.3023,18.3171,5233678.0395022,0
+SJNK.US,D,20160211,000000,18.2121,18.2478,18.1062,18.1656,6427733.2393666,0
+SJNK.US,D,20160212,000000,18.2191,18.4053,18.1992,18.3934,1530599.5079519,0
+SJNK.US,D,20160216,000000,18.436,18.5074,18.3548,18.4489,1523869.9541752,0
+SJNK.US,D,20160217,000000,18.4558,18.5747,18.4558,18.5351,1377247.0380799,0
+SJNK.US,D,20160218,000000,18.5351,18.6055,18.5232,18.5837,1443898.5897501,0
+SJNK.US,D,20160219,000000,18.5609,18.5945,18.5252,18.5886,1181733.6664982,0
+SJNK.US,D,20160222,000000,18.6381,18.7352,18.6302,18.7352,1265652.7262616,0
+SJNK.US,D,20160223,000000,18.7095,18.7273,18.6381,18.7194,1761221.2250356,0
+SJNK.US,D,20160224,000000,18.5886,18.7194,18.5837,18.7194,1041677.7935815,0
+SJNK.US,D,20160225,000000,18.7412,18.7956,18.7015,18.7888,1281324.4004685,0
+SJNK.US,D,20160226,000000,18.8194,18.9235,18.8194,18.9007,2193296.5302869,0
+SJNK.US,D,20160229,000000,18.9007,19.0919,18.9007,19.0721,5671712.7396084,0
+SJNK.US,D,20160301,000000,18.9443,19.3237,18.9383,19.3009,5368307.4715754,0
+SJNK.US,D,20160302,000000,19.1988,19.292,19.1542,19.2058,1259559.0835213,0
+SJNK.US,D,20160303,000000,19.1988,19.2623,19.1484,19.2464,1026840.8787827,0
+SJNK.US,D,20160304,000000,19.2761,19.3505,19.2058,19.3375,2130199.0147421,0
+SJNK.US,D,20160307,000000,19.3317,19.3653,19.3069,19.3505,806524.95801805,0
+SJNK.US,D,20160308,000000,19.3375,19.3573,19.2831,19.292,2017911.2570794,0
+SJNK.US,D,20160309,000000,19.3069,19.3317,19.2662,19.3317,832468.10953587,0
+SJNK.US,D,20160310,000000,19.3425,19.3891,19.3157,19.3801,1234513.2731324,0
+SJNK.US,D,20160311,000000,19.4594,19.5832,19.4594,19.5654,2303264.7267408,0
+SJNK.US,D,20160314,000000,19.5426,19.5426,19.4594,19.512,1391772.0536562,0
+SJNK.US,D,20160315,000000,19.4247,19.4594,19.397,19.401,3662632.5708735,0
+SJNK.US,D,20160316,000000,19.397,19.5258,19.3573,19.512,5066265.8794315,0
+SJNK.US,D,20160317,000000,19.5258,19.5892,19.504,19.5654,1603538.503821,0
+SJNK.US,D,20160318,000000,19.5754,19.6685,19.5754,19.5971,1285831.2937658,0
+SJNK.US,D,20160321,000000,19.6387,19.6783,19.5892,19.606,2429879.6609908,0
+SJNK.US,D,20160322,000000,19.6387,19.6387,19.5694,19.5754,1955798.8989497,0
+SJNK.US,D,20160323,000000,19.606,19.606,19.5654,19.5754,1483953.9193618,0
+SJNK.US,D,20160324,000000,19.5426,19.5426,19.4822,19.5178,1440847.2261581,0
+SJNK.US,D,20160328,000000,19.5426,19.5426,19.4752,19.4902,825068.3257145,0
+SJNK.US,D,20160329,000000,19.4406,19.5258,19.4099,19.5258,833001.06354729,0
+SJNK.US,D,20160330,000000,19.5348,19.5754,19.504,19.5426,850865.1167557,0
+SJNK.US,D,20160331,000000,19.5476,19.5892,19.5476,19.5476,805498.41591652,0
+SJNK.US,D,20160401,000000,19.5813,19.6298,19.502,19.6031,1146320.4874517,0
+SJNK.US,D,20160404,000000,19.613,19.6298,19.5318,19.5536,1061569.696428,0
+SJNK.US,D,20160405,000000,19.496,19.5466,19.4644,19.4792,3072686.7992445,0
+SJNK.US,D,20160406,000000,19.5149,19.6219,19.4792,19.5536,960979.6736863,0
+SJNK.US,D,20160407,000000,19.5674,19.5674,19.505,19.5396,968968.93694454,0
+SJNK.US,D,20160408,000000,19.5942,19.6298,19.5674,19.6031,966134.59061111,0
+SJNK.US,D,20160411,000000,19.6437,19.6754,19.5942,19.6595,524657.89584794,0
+SJNK.US,D,20160412,000000,19.6913,19.7319,19.6793,19.7319,1281923.9737313,0
+SJNK.US,D,20160413,000000,19.7319,19.8567,19.7319,19.8398,919193.25292003,0
+SJNK.US,D,20160414,000000,19.8706,19.8746,19.818,19.8508,434637.11828334,0
+SJNK.US,D,20160415,000000,19.8369,19.8884,19.8369,19.8804,5153407.8978283,0
+SJNK.US,D,20160418,000000,19.8646,19.9627,19.8576,19.9627,2147744.1030497,0
+SJNK.US,D,20160419,000000,20.0113,20.0529,19.9627,20.0469,989959.04805703,0
+SJNK.US,D,20160420,000000,20.0469,20.147,20.0469,20.1103,923826.31904199,0
+SJNK.US,D,20160421,000000,20.1381,20.1381,20.0865,20.0865,1054076.0400251,0
+SJNK.US,D,20160422,000000,20.1103,20.147,20.0955,20.1262,522655.28077474,0
+SJNK.US,D,20160425,000000,20.1103,20.1539,20.0865,20.1034,740054.0858329,0
+SJNK.US,D,20160426,000000,20.1381,20.1381,20.0955,20.1321,911268.59014801,0
+SJNK.US,D,20160427,000000,20.0865,20.2292,20.0865,20.2144,1584255.2586807,0
+SJNK.US,D,20160428,000000,20.1994,20.254,20.1876,20.1994,2595629.3679237,0
+SJNK.US,D,20160429,000000,20.2292,20.249,20.1777,20.2382,2618016.464551,0
+SJNK.US,D,20160502,000000,20.2609,20.2778,20.2302,20.246,820542.25414785,0
+SJNK.US,D,20160503,000000,20.1926,20.246,20.1926,20.2154,1140844.586861,0
+SJNK.US,D,20160504,000000,20.2154,20.2154,20.147,20.1856,2846368.0801733,0
+SJNK.US,D,20160505,000000,20.2302,20.2352,20.1618,20.1777,837185.96379602,0
+SJNK.US,D,20160506,000000,20.1321,20.1777,20.1271,20.1618,737817.29399711,0
+SJNK.US,D,20160509,000000,20.1271,20.2004,20.1271,20.147,745494.65803277,0
+SJNK.US,D,20160510,000000,20.1678,20.2391,20.1043,20.2302,923313.55268253,0
+SJNK.US,D,20160511,000000,20.2302,20.3035,20.1321,20.246,697310.77036431,0
+SJNK.US,D,20160512,000000,20.2154,20.2778,20.2154,20.2678,463773.95633927,0
+SJNK.US,D,20160513,000000,20.2391,20.254,20.1926,20.2004,1147225.9036416,0
+SJNK.US,D,20160516,000000,20.2302,20.2678,20.1856,20.2678,612525.66033232,0
+SJNK.US,D,20160517,000000,20.1678,20.2876,20.1678,20.2609,757603.21167092,0
+SJNK.US,D,20160518,000000,20.2678,20.3124,20.2372,20.246,827024.50918821,0
+SJNK.US,D,20160519,000000,20.2222,20.2609,20.1896,20.254,895185.08784138,0
+SJNK.US,D,20160520,000000,20.2391,20.2966,20.2391,20.2678,3188600.259197,0
+SJNK.US,D,20160523,000000,20.2876,20.3045,20.254,20.2876,811004.59798522,0
+SJNK.US,D,20160524,000000,20.3124,20.3837,20.3045,20.3749,1628228.0021528,0
+SJNK.US,D,20160525,000000,20.4005,20.4283,20.3977,20.4005,4238664.0033975,0
+SJNK.US,D,20160526,000000,20.4055,20.462,20.3927,20.4125,2117360.6774861,0
+SJNK.US,D,20160527,000000,20.4125,20.4323,20.3749,20.4125,5506686.7599978,0
+SJNK.US,D,20160531,000000,20.4283,20.462,20.4155,20.4204,2176200.6172351,0
+SJNK.US,D,20160601,000000,20.4065,20.4551,20.3807,20.4471,944787.15805915,0
+SJNK.US,D,20160602,000000,20.4145,20.4729,20.3947,20.4729,689172.11848165,0
+SJNK.US,D,20160603,000000,20.4729,20.5175,20.4471,20.5106,1088885.6082783,0
+SJNK.US,D,20160606,000000,20.5175,20.577,20.5175,20.562,954684.15442644,0
+SJNK.US,D,20160607,000000,20.577,20.6641,20.577,20.6483,1427667.7175842,0
+SJNK.US,D,20160608,000000,20.68,20.7097,20.6641,20.6948,1978340.4311144,0
+SJNK.US,D,20160609,000000,20.6948,20.6948,20.6562,20.6641,2855756.3477115,0
+SJNK.US,D,20160610,000000,20.6641,20.6641,20.57,20.5908,1835047.468208,0
+SJNK.US,D,20160613,000000,20.577,20.5988,20.5254,20.5254,2020667.8809528,0
+SJNK.US,D,20160614,000000,20.5393,20.5532,20.464,20.4888,4086651.993615,0
+SJNK.US,D,20160615,000000,20.4818,20.5462,20.4818,20.4977,2182612.2154936,0
+SJNK.US,D,20160616,000000,20.4393,20.4818,20.3847,20.4551,829499.51531698,0
+SJNK.US,D,20160617,000000,20.4471,20.5036,20.4471,20.4818,3514473.374465,0
+SJNK.US,D,20160620,000000,20.577,20.6136,20.5393,20.5393,1344883.2038602,0
+SJNK.US,D,20160621,000000,20.5828,20.6304,20.562,20.6304,2705861.0132356,0
+SJNK.US,D,20160622,000000,20.6066,20.6483,20.6066,20.6225,4257089.2733301,0
+SJNK.US,D,20160623,000000,20.7097,20.7751,20.6909,20.7661,5801899.8788705,0
+SJNK.US,D,20160624,000000,20.3689,20.5988,20.3689,20.4977,2305293.5857616,0
+SJNK.US,D,20160627,000000,20.4818,20.4818,20.2896,20.2896,4677150.9069073,0
+SJNK.US,D,20160628,000000,20.4223,20.464,20.3847,20.4393,3408310.5504032,0
+SJNK.US,D,20160629,000000,20.5393,20.6562,20.4818,20.6384,1793146.9872082,0
+SJNK.US,D,20160630,000000,20.6304,20.7483,20.6304,20.7394,4622922.8362457,0
+SJNK.US,D,20160701,000000,20.7345,20.7919,20.7176,20.7533,1741778.497445,0
+SJNK.US,D,20160705,000000,20.7533,20.7533,20.6879,20.7176,1420522.2981774,0
+SJNK.US,D,20160706,000000,20.6879,20.7533,20.6641,20.7483,1658018.9201319,0
+SJNK.US,D,20160707,000000,20.7671,20.8127,20.7621,20.7919,782835.75784018,0
+SJNK.US,D,20160708,000000,20.8385,20.9861,20.8315,20.9861,2486968.3219334,0
+SJNK.US,D,20160711,000000,20.994,21.0515,20.994,21.0158,3683138.1783392,0
+SJNK.US,D,20160712,000000,21.0416,21.1247,21.001,21.0317,2895790.4802887,0
+SJNK.US,D,20160713,000000,21.0515,21.0515,20.9534,20.994,2505950.7710597,0
+SJNK.US,D,20160714,000000,21.0317,21.0317,20.9861,21.0069,525526.97426427,0
+SJNK.US,D,20160715,000000,21.0515,21.0574,20.9762,20.9861,1265310.5455611,0
+SJNK.US,D,20160718,000000,21.0069,21.0515,21.001,21.0416,1100615.6434424,0
+SJNK.US,D,20160719,000000,21.0237,21.0416,20.9702,21.001,637838.95710937,0
+SJNK.US,D,20160720,000000,21.0158,21.0416,20.994,21.0158,1391856.8417944,0
+SJNK.US,D,20160721,000000,21.0416,21.0515,21.0069,21.0158,528375.45195408,0
+SJNK.US,D,20160722,000000,21.0237,21.0733,21.0069,21.0643,1214987.7761688,0
+SJNK.US,D,20160725,000000,21.0643,21.0643,21.0069,21.0158,1018871.8031764,0
+SJNK.US,D,20160726,000000,21.0317,21.0317,20.9614,20.994,1064539.3000296,0
+SJNK.US,D,20160727,000000,20.9762,21.0158,20.9336,21.0158,1221231.8169162,0
+SJNK.US,D,20160728,000000,21.001,21.001,20.9534,20.9614,962344.35895796,0
+SJNK.US,D,20160729,000000,20.9861,20.9861,20.9256,20.9406,6217898.7474932,0
+SJNK.US,D,20160801,000000,20.9514,20.9534,20.9178,20.9236,2587891.4409322,0
+SJNK.US,D,20160802,000000,20.9514,20.9604,20.884,20.9454,2567464.565309,0
+SJNK.US,D,20160803,000000,20.9454,20.9812,20.9098,20.9604,4748317.4269354,0
+SJNK.US,D,20160804,000000,21.001,21.0713,20.9881,21.0624,1686203.9103985,0
+SJNK.US,D,20160805,000000,21.1079,21.1159,21.0871,21.1001,1398685.3150656,0
+SJNK.US,D,20160808,000000,21.103,21.1694,21.0713,21.1694,3971657.071826,0
+SJNK.US,D,20160809,000000,21.1773,21.2417,21.1694,21.2258,3921791.5527504,0
+SJNK.US,D,20160810,000000,21.2258,21.2417,21.2001,21.2258,1333756.7794893,0
+SJNK.US,D,20160811,000000,21.2179,21.2714,21.209,21.2635,601277.10066714,0
+SJNK.US,D,20160812,000000,21.2566,21.2714,21.2387,21.2476,722456.5096302,0
+SJNK.US,D,20160815,000000,21.2952,21.319,21.2872,21.319,1683050.5991643,0
+SJNK.US,D,20160816,000000,21.2872,21.2952,21.2566,21.2714,1605387.6927394,0
+SJNK.US,D,20160817,000000,21.2952,21.3022,21.2476,21.2794,1158011.1566946,0
+SJNK.US,D,20160818,000000,21.2952,21.3279,21.2922,21.3279,453345.01534315,0
+SJNK.US,D,20160819,000000,21.319,21.3368,21.2872,21.31,504625.68882036,0
+SJNK.US,D,20160822,000000,21.3022,21.3022,21.2714,21.2794,615678.97156653,0
+SJNK.US,D,20160823,000000,21.31,21.3596,21.31,21.3368,547969.58693438,0
+SJNK.US,D,20160824,000000,21.3368,21.3448,21.2952,21.3022,2118857.591878,0
+SJNK.US,D,20160825,000000,21.31,21.3526,21.3061,21.3448,423270.46085426,0
+SJNK.US,D,20160826,000000,21.3448,21.3893,21.2952,21.3448,851936.07169151,0
+SJNK.US,D,20160829,000000,21.3526,21.4181,21.3526,21.4032,532900.51413813,0
+SJNK.US,D,20160830,000000,21.4181,21.4181,21.3814,21.4032,804047.93312409,0
+SJNK.US,D,20160831,000000,21.3814,21.3953,21.3328,21.3448,696099.51124746,0
+SJNK.US,D,20160901,000000,21.3744,21.3744,21.32,21.3536,1060535.0792657,0
+SJNK.US,D,20160902,000000,21.4259,21.4497,21.4012,21.4409,684180.72153761,0
+SJNK.US,D,20160906,000000,21.4409,21.4656,21.4339,21.4577,981468.12164788,0
+SJNK.US,D,20160907,000000,21.4577,21.4656,21.4121,21.4577,1609242.5248788,0
+SJNK.US,D,20160908,000000,21.4409,21.4497,21.4042,21.4121,2263942.2088947,0
+SJNK.US,D,20160909,000000,21.4042,21.4042,21.2476,21.2476,1938457.7059267,0
+SJNK.US,D,20160912,000000,21.2804,21.3507,21.2476,21.32,5513477.8861129,0
+SJNK.US,D,20160913,000000,21.32,21.3338,21.2417,21.2645,3339229.4148212,0
+SJNK.US,D,20160914,000000,21.2724,21.311,21.2476,21.2804,1858573.148405,0
+SJNK.US,D,20160915,000000,21.2576,21.3606,21.2576,21.3457,2390265.4315741,0
+SJNK.US,D,20160916,000000,21.3288,21.3378,21.2882,21.32,898301.05191948,0
+SJNK.US,D,20160919,000000,21.3536,21.3695,21.3288,21.3536,923889.91014563,0
+SJNK.US,D,20160920,000000,21.3536,21.3725,21.3457,21.3695,1301478.7427903,0
+SJNK.US,D,20160921,000000,21.3972,21.4825,21.3606,21.4825,1924417.1939972,0
+SJNK.US,D,20160922,000000,21.4913,21.5617,21.4705,21.5339,4891988.9083159,0
+SJNK.US,D,20160923,000000,21.5161,21.5528,21.4825,21.4825,5991427.6116498,0
+SJNK.US,D,20160926,000000,21.4825,21.5241,21.4191,21.4339,1311757.2857794,0
+SJNK.US,D,20160927,000000,21.4577,21.4825,21.4042,21.4825,1448219.7566494,0
+SJNK.US,D,20160928,000000,21.4983,21.5845,21.4577,21.5845,797268.9196001,0
+SJNK.US,D,20160929,000000,21.5845,21.5845,21.4913,21.5409,1605870.177621,0
+SJNK.US,D,20160930,000000,21.5845,21.6063,21.5528,21.5924,1663374.7041936,0
+SJNK.US,D,20161003,000000,21.5587,21.6152,21.5587,21.5914,671837.99113687,0
+SJNK.US,D,20161004,000000,21.6222,21.627,21.5587,21.5914,923368.05934278,0
+SJNK.US,D,20161005,000000,21.6152,21.629,21.5587,21.6222,1841251.1336515,0
+SJNK.US,D,20161006,000000,21.629,21.643,21.6092,21.637,464755.07622391,0
+SJNK.US,D,20161007,000000,21.637,21.6856,21.6152,21.6856,1182104.1099114,0
+SJNK.US,D,20161010,000000,21.6856,21.744,21.6856,21.738,1238119.7971529,0
+SJNK.US,D,20161011,000000,21.7093,21.738,21.637,21.6588,1218138.0592552,0
+SJNK.US,D,20161012,000000,21.643,21.6856,21.643,21.6766,1160987.8259742,0
+SJNK.US,D,20161013,000000,21.6508,21.6508,21.5914,21.6222,2491662.9603937,0
+SJNK.US,D,20161014,000000,21.6588,21.6846,21.643,21.6588,959579.66002373,0
+SJNK.US,D,20161017,000000,21.6667,21.6856,21.629,21.637,1635672.1988085,0
+SJNK.US,D,20161018,000000,21.6766,21.7093,21.6667,21.7014,1641664.9032892,0
+SJNK.US,D,20161019,000000,21.7262,21.7628,21.6885,21.7529,1038802.0625616,0
+SJNK.US,D,20161020,000000,21.7628,21.7628,21.7262,21.7529,825444.82542332,0
+SJNK.US,D,20161021,000000,21.7321,21.7717,21.7262,21.7717,1567081.6231689,0
+SJNK.US,D,20161024,000000,21.7866,21.8103,21.7529,21.7866,2023433.5892696,0
+SJNK.US,D,20161025,000000,21.7866,21.7866,21.744,21.7787,537168.18375984,0
+SJNK.US,D,20161026,000000,21.7717,21.7717,21.7093,21.7172,803539.20429501,0
+SJNK.US,D,20161027,000000,21.7321,21.7321,21.6222,21.637,2384152.6105644,0
+SJNK.US,D,20161028,000000,21.637,21.6508,21.5825,21.5914,730258.02772534,0
+SJNK.US,D,20161031,000000,21.5994,21.6092,21.5211,21.5379,6428837.5039281,0
+SJNK.US,D,20161101,000000,21.5557,21.5557,21.4517,21.4855,4135502.0737977,0
+SJNK.US,D,20161102,000000,21.4755,21.4855,21.3982,21.4052,3647413.1000701,0
+SJNK.US,D,20161103,000000,21.4279,21.4587,21.3913,21.421,2109848.8521964,0
+SJNK.US,D,20161104,000000,21.4419,21.4419,21.4131,21.421,4875240.2228776,0
+SJNK.US,D,20161107,000000,21.5181,21.627,21.5181,21.627,7371428.2454554,0
+SJNK.US,D,20161108,000000,21.5557,21.6043,21.5429,21.5647,1181182.5436,0
+SJNK.US,D,20161109,000000,21.5181,21.5874,21.4755,21.4943,961794.24544238,0
+SJNK.US,D,20161110,000000,21.4587,21.5092,21.3298,21.3298,1742959.4750839,0
+SJNK.US,D,20161111,000000,21.2882,21.322,21.1149,21.1763,4276954.9322291,0
+SJNK.US,D,20161114,000000,21.2001,21.3754,21.1387,21.3695,6254751.3061235,0
+SJNK.US,D,20161115,000000,21.3834,21.5181,21.3834,21.5181,2483615.1529448,0
+SJNK.US,D,20161116,000000,21.4587,21.4855,21.3913,21.4517,932634.19158672,0
+SJNK.US,D,20161117,000000,21.4279,21.4943,21.4061,21.421,2334951.2652378,0
+SJNK.US,D,20161118,000000,21.4349,21.4805,21.4061,21.4349,2343071.7482337,0
+SJNK.US,D,20161121,000000,21.4755,21.5647,21.421,21.5429,4038682.0950571,0
+SJNK.US,D,20161122,000000,21.5795,21.6984,21.5795,21.6984,5542911.4826525,0
+SJNK.US,D,20161123,000000,21.5874,21.627,21.5647,21.627,2877196.6434624,0
+SJNK.US,D,20161125,000000,21.635,21.6648,21.63,21.6558,694650.03783762,0
+SJNK.US,D,20161128,000000,21.6478,21.6687,21.6182,21.635,1726229.9679149,0
+SJNK.US,D,20161129,000000,21.6192,21.6192,21.5795,21.5964,876587.21348468,0
+SJNK.US,D,20161130,000000,21.635,21.6558,21.5914,21.64,1856357.5536038,0
+SJNK.US,D,20161201,000000,21.638,21.6598,21.5766,21.6004,2500550.5741636,0
+SJNK.US,D,20161202,000000,21.6004,21.7321,21.6004,21.6786,9286433.9561146,0
+SJNK.US,D,20161205,000000,21.7034,21.7172,21.6687,21.7103,2005366.6501592,0
+SJNK.US,D,20161206,000000,21.7271,21.8133,21.7271,21.7965,906998.9017611,0
+SJNK.US,D,20161207,000000,21.8133,21.9084,21.7965,21.8549,4880388.0741242,0
+SJNK.US,D,20161208,000000,21.8461,21.8767,21.8371,21.8619,842739.5868468,0
+SJNK.US,D,20161209,000000,21.9025,21.9223,21.8619,21.9084,1815197.9594305,0
+SJNK.US,D,20161212,000000,21.9372,21.9639,21.8946,21.8946,881653.30474093,0
+SJNK.US,D,20161213,000000,21.9292,21.9718,21.9223,21.955,1706567.194918,0
+SJNK.US,D,20161214,000000,21.9451,21.9718,21.8461,21.8461,1661767.7670986,0
+SJNK.US,D,20161215,000000,21.8461,21.8767,21.8153,21.8619,734105.79418654,0
+SJNK.US,D,20161216,000000,21.9025,21.9025,21.8619,21.8669,734366.21489667,0
+SJNK.US,D,20161219,000000,21.9025,21.9223,21.8461,21.9084,1270090.9815423,0
+SJNK.US,D,20161220,000000,21.9174,21.9223,21.8669,21.9223,2155567.827562,0
+SJNK.US,D,20161221,000000,21.9292,21.955,21.9174,21.9451,1232041.2951515,0
+SJNK.US,D,20161222,000000,21.9718,21.9718,21.9223,21.955,2131436.5178065,0
+SJNK.US,D,20161223,000000,21.955,22.0174,21.955,22.0174,666766.85296764,0
+SJNK.US,D,20161227,000000,22.0174,22.0432,21.9986,22.0086,892122.62104093,0
+SJNK.US,D,20161228,000000,21.9679,22.0303,21.9679,21.9896,845932.2640023,0
+SJNK.US,D,20161229,000000,21.9896,22.0303,21.9828,22.0224,784941.32993831,0
+SJNK.US,D,20161230,000000,22.0224,22.0392,21.9828,22.0124,1387306.5450454,0
+SJNK.US,D,20170103,000000,22.0818,22.1026,22.0124,22.0957,2426261.0243792,0
+SJNK.US,D,20170104,000000,22.1175,22.1729,22.1105,22.1729,1496891.1761124,0
+SJNK.US,D,20170105,000000,22.1661,22.1819,22.1333,22.1511,2280672.7254463,0
+SJNK.US,D,20170106,000000,22.1581,22.1581,22.1105,22.1581,1194463.9998163,0
+SJNK.US,D,20170109,000000,22.1511,22.1581,22.1244,22.1511,725252.49942494,0
+SJNK.US,D,20170110,000000,22.1661,22.1889,22.1244,22.1581,1360488.2588156,0
+SJNK.US,D,20170111,000000,22.1729,22.1729,22.1511,22.1661,3380815.9778332,0
+SJNK.US,D,20170112,000000,22.1819,22.1819,22.1511,22.1819,1456820.7057617,0
+SJNK.US,D,20170113,000000,22.1889,22.2037,22.1511,22.1729,2354467.6777581,0
+SJNK.US,D,20170117,000000,22.1729,22.1957,22.1511,22.1661,1249955.8174898,0
+SJNK.US,D,20170118,000000,22.1661,22.1729,22.1511,22.1581,1654155.0035491,0
+SJNK.US,D,20170119,000000,22.1581,22.1641,22.1175,22.1333,924392.58267912,0
+SJNK.US,D,20170120,000000,22.1581,22.1661,22.1423,22.1661,992274.57173541,0
+SJNK.US,D,20170123,000000,22.1819,22.1819,22.1423,22.1819,1039881.0925582,0
+SJNK.US,D,20170124,000000,22.1889,22.2215,22.1581,22.2215,1062610.369886,0
+SJNK.US,D,20170125,000000,22.2215,22.27,22.2215,22.2631,1489298.600215,0
+SJNK.US,D,20170126,000000,22.2869,22.2869,22.2314,22.2631,3263339.9936199,0
+SJNK.US,D,20170127,000000,22.27,22.279,22.2473,22.279,1203370.7918556,0
+SJNK.US,D,20170130,000000,22.27,22.27,22.2215,22.2473,741811.42093493,0
+SJNK.US,D,20170131,000000,22.2473,22.2473,22.2126,22.2393,1074015.3838538,0
+SJNK.US,D,20170201,000000,22.2681,22.2839,22.2165,22.2839,827278.87360275,0
+SJNK.US,D,20170202,000000,22.2839,22.3136,22.2681,22.3136,1194156.1381241,0
+SJNK.US,D,20170203,000000,22.3364,22.3364,22.2978,22.3047,4393619.3728341,0
+SJNK.US,D,20170206,000000,22.3136,22.3206,22.2433,22.2978,5428970.3562952,0
+SJNK.US,D,20170207,000000,22.3206,22.3206,22.2839,22.2899,1160896.9815404,0
+SJNK.US,D,20170208,000000,22.3662,22.3662,22.2522,22.2978,1236422.0156241,0
+SJNK.US,D,20170209,000000,22.3047,22.3246,22.274,22.2839,5237260.3383403,0
+SJNK.US,D,20170210,000000,22.3136,22.3136,22.2899,22.2978,1678666.8505439,0
+SJNK.US,D,20170213,000000,22.3206,22.3662,22.3047,22.3662,1306901.1461034,0
+SJNK.US,D,20170214,000000,22.374,22.3929,22.3206,22.384,1138750.1179714,0
+SJNK.US,D,20170215,000000,22.374,22.384,22.3503,22.384,944597.39413084,0
+SJNK.US,D,20170216,000000,22.374,22.3929,22.3364,22.374,1164453.0364311,0
+SJNK.US,D,20170217,000000,22.374,22.384,22.3414,22.384,922666.53843761,0
+SJNK.US,D,20170221,000000,22.3929,22.4434,22.374,22.4434,1429553.2442761,0
+SJNK.US,D,20170222,000000,22.4434,22.4672,22.4196,22.4523,1392301.9795199,0
+SJNK.US,D,20170223,000000,22.4959,22.5137,22.4523,22.4593,845643.58057946,0
+SJNK.US,D,20170224,000000,22.4672,22.4741,22.4523,22.4672,1065379.1063506,0
+SJNK.US,D,20170227,000000,22.4672,22.488,22.4672,22.4821,1834336.8628594,0
+SJNK.US,D,20170228,000000,22.4959,22.5039,22.4741,22.488,2872210.2934314,0
+SJNK.US,D,20170301,000000,22.5643,22.5643,22.5257,22.5553,1022447.0363363,0
+SJNK.US,D,20170302,000000,22.5643,22.5643,22.5108,22.5108,1408732.70944,0
+SJNK.US,D,20170303,000000,22.5197,22.5405,22.4801,22.5335,1385210.0573907,0
+SJNK.US,D,20170306,000000,22.5029,22.5029,22.4563,22.4632,1294831.9583866,0
+SJNK.US,D,20170307,000000,22.4711,22.4711,22.38,22.389,4754085.0390969,0
+SJNK.US,D,20170308,000000,22.3464,22.372,22.3018,22.3018,7969866.9622587,0
+SJNK.US,D,20170309,000000,22.279,22.279,22.2304,22.2383,8882315.520663,0
+SJNK.US,D,20170310,000000,22.3394,22.3394,22.2383,22.2383,7157734.8839122,0
+SJNK.US,D,20170313,000000,22.2631,22.2869,22.2205,22.2572,1659380.5772558,0
+SJNK.US,D,20170314,000000,22.2205,22.2205,22.1769,22.2027,5228056.7878174,0
+SJNK.US,D,20170315,000000,22.2383,22.4078,22.2383,22.3988,3963088.4229569,0
+SJNK.US,D,20170316,000000,22.3988,22.4078,22.3087,22.3176,3306948.3499744,0
+SJNK.US,D,20170317,000000,22.3552,22.388,22.3246,22.3246,1370098.5905253,0
+SJNK.US,D,20170320,000000,22.3324,22.3324,22.3018,22.3176,968441.02984612,0
+SJNK.US,D,20170321,000000,22.3324,22.3394,22.2027,22.2027,3760337.7781518,0
+SJNK.US,D,20170322,000000,22.2027,22.2631,22.1492,22.2473,4272580.2680521,0
+SJNK.US,D,20170323,000000,22.2572,22.2938,22.2255,22.2383,1995769.4404233,0
+SJNK.US,D,20170324,000000,22.279,22.3176,22.2572,22.3087,1948983.5476522,0
+SJNK.US,D,20170327,000000,22.2631,22.3176,22.2473,22.3018,1037109.3279458,0
+SJNK.US,D,20170328,000000,22.3246,22.38,22.3018,22.38,1697463.5732723,0
+SJNK.US,D,20170329,000000,22.3552,22.4157,22.3394,22.3988,6553451.84187,0
+SJNK.US,D,20170330,000000,22.4236,22.4711,22.4157,22.4632,3937688.3192764,0
+SJNK.US,D,20170331,000000,22.4791,22.5029,22.4484,22.4563,4162913.8769946,0
+SJNK.US,D,20170403,000000,22.4821,22.5117,22.4266,22.4513,1909230.0234371,0
+SJNK.US,D,20170404,000000,22.4672,22.4741,22.4424,22.4672,839413.67118844,0
+SJNK.US,D,20170405,000000,22.5049,22.5217,22.4464,22.4593,2446829.213566,0
+SJNK.US,D,20170406,000000,22.4741,22.4969,22.4593,22.4821,618301.34755452,0
+SJNK.US,D,20170407,000000,22.4969,22.5147,22.4741,22.4741,774329.69069207,0
+SJNK.US,D,20170410,000000,22.5147,22.5217,22.489,22.5049,1764632.9382148,0
+SJNK.US,D,20170411,000000,22.5217,22.5217,22.4821,22.4969,1862703.5419935,0
+SJNK.US,D,20170412,000000,22.5147,22.5147,22.4821,22.4969,757411.42897741,0
+SJNK.US,D,20170413,000000,22.4741,22.5147,22.4593,22.4593,1589791.7222273,0
+SJNK.US,D,20170417,000000,22.4741,22.5147,22.4593,22.5049,1899879.103055,0
+SJNK.US,D,20170418,000000,22.5049,22.5287,22.4771,22.5147,3684366.5969602,0
+SJNK.US,D,20170419,000000,22.5415,22.5593,22.489,22.489,1002052.4609562,0
+SJNK.US,D,20170420,000000,22.5375,22.5593,22.5147,22.5593,3676353.1085196,0
+SJNK.US,D,20170421,000000,22.5593,22.5683,22.5049,22.5593,1986193.4277219,0
+SJNK.US,D,20170424,000000,22.6366,22.6366,22.6029,22.6366,924252.27849809,0
+SJNK.US,D,20170425,000000,22.6524,22.6822,22.6188,22.6524,4709682.2986382,0
+SJNK.US,D,20170426,000000,22.6584,22.6683,22.6366,22.6366,1977649.0040351,0
+SJNK.US,D,20170427,000000,22.6584,22.6584,22.6109,22.6287,1577154.2521081,0
+SJNK.US,D,20170428,000000,22.6445,22.6524,22.6188,22.6287,3492572.8002498,0
+SJNK.US,D,20170501,000000,22.6604,22.6604,22.6307,22.6465,1033334.2370316,0
+SJNK.US,D,20170502,000000,22.6604,22.6892,22.6465,22.6693,2815104.4729847,0
+SJNK.US,D,20170503,000000,22.6693,22.6921,22.6693,22.6921,2737716.1186263,0
+SJNK.US,D,20170504,000000,22.6822,22.7,22.6128,22.6208,3288480.6859727,0
+SJNK.US,D,20170505,000000,22.6544,22.6544,22.5811,22.6386,1850326.4925844,0
+SJNK.US,D,20170508,000000,22.6544,22.6772,22.6386,22.6693,1937781.4195865,0
+SJNK.US,D,20170509,000000,22.7,22.709,22.6544,22.6604,2909737.1196367,0
+SJNK.US,D,20170510,000000,22.6822,22.709,22.6693,22.709,2789076.5333287,0
+SJNK.US,D,20170511,000000,22.709,22.7168,22.6822,22.7168,1048884.7853267,0
+SJNK.US,D,20170512,000000,22.7238,22.7238,22.6693,22.7,3257915.5715416,0
+SJNK.US,D,20170515,000000,22.7318,22.7555,22.7,22.7318,1772579.807404,0
+SJNK.US,D,20170516,000000,22.7565,22.7565,22.7318,22.7565,1971457.4511828,0
+SJNK.US,D,20170517,000000,22.709,22.7238,22.6693,22.6772,1022790.2264194,0
+SJNK.US,D,20170518,000000,22.6465,22.7168,22.6307,22.6921,1985662.4924758,0
+SJNK.US,D,20170519,000000,22.7238,22.7396,22.6921,22.7168,2183730.6114115,0
+SJNK.US,D,20170522,000000,22.7486,22.7664,22.7238,22.7664,1384586.2589455,0
+SJNK.US,D,20170523,000000,22.7753,22.7753,22.7396,22.7486,1159505.0429387,0
+SJNK.US,D,20170524,000000,22.7664,22.7902,22.7486,22.7902,927252.1635775,0
+SJNK.US,D,20170525,000000,22.7902,22.808,22.7664,22.7902,2475702.6027639,0
+SJNK.US,D,20170526,000000,22.7902,22.7981,22.7753,22.7902,667732.83211333,0
+SJNK.US,D,20170530,000000,22.7902,22.8249,22.7842,22.8159,2853626.5504311,0
+SJNK.US,D,20170531,000000,22.8159,22.8249,22.7842,22.8159,3676529.7504741,0
+SJNK.US,D,20170601,000000,22.8249,22.8486,22.7902,22.8328,2243410.3574815,0
+SJNK.US,D,20170602,000000,22.8328,22.8486,22.808,22.8407,3083591.159444,0
+SJNK.US,D,20170605,000000,22.8486,22.8486,22.8249,22.8407,3449017.9411728,0
+SJNK.US,D,20170606,000000,22.8328,22.8328,22.811,22.8249,1293307.7906645,0
+SJNK.US,D,20170607,000000,22.8328,22.8555,22.7476,22.7902,3921653.2673345,0
+SJNK.US,D,20170608,000000,22.7832,22.7902,22.7396,22.7743,1087767.2123604,0
+SJNK.US,D,20170609,000000,22.7981,22.805,22.7396,22.7743,1550284.4873659,0
+SJNK.US,D,20170612,000000,22.7832,22.8328,22.7832,22.8249,1405535.9947541,0
+SJNK.US,D,20170613,000000,22.8328,22.8555,22.7981,22.8555,3334714.4464631,0
+SJNK.US,D,20170614,000000,22.8555,22.8625,22.811,22.8407,1146649.5461785,0
+SJNK.US,D,20170615,000000,22.7902,22.808,22.7743,22.7902,1038434.6472962,0
+SJNK.US,D,20170616,000000,22.7981,22.7981,22.7308,22.7396,971868.89314681,0
+SJNK.US,D,20170619,000000,22.7654,22.8159,22.7654,22.7902,1749214.6190399,0
+SJNK.US,D,20170620,000000,22.7832,22.7902,22.7396,22.7476,2188285.9550735,0
+SJNK.US,D,20170621,000000,22.7555,22.7555,22.6297,22.6376,3635949.5419117,0
+SJNK.US,D,20170622,000000,22.6455,22.6822,22.6376,22.6693,4258164.2657963,0
+SJNK.US,D,20170623,000000,22.6911,22.7308,22.6762,22.7308,1053806.5348716,0
+SJNK.US,D,20170626,000000,22.7308,22.7654,22.7228,22.7396,776345.42773904,0
+SJNK.US,D,20170627,000000,22.7476,22.7743,22.699,22.699,2824837.9493712,0
+SJNK.US,D,20170628,000000,22.7476,22.7832,22.7308,22.7832,896216.6768559,0
+SJNK.US,D,20170629,000000,22.7654,22.7832,22.7168,22.7555,1340489.3614138,0
+SJNK.US,D,20170630,000000,22.7832,22.7902,22.7476,22.7832,2486449.4992783,0
+SJNK.US,D,20170703,000000,22.808,22.8407,22.7832,22.7832,714170.48788832,0
+SJNK.US,D,20170705,000000,22.8249,22.8328,22.7832,22.7981,2772690.2162428,0
+SJNK.US,D,20170706,000000,22.7902,22.7902,22.7228,22.7308,799326.04133355,0
+SJNK.US,D,20170707,000000,22.7168,22.7506,22.708,22.7168,1877874.5624321,0
+SJNK.US,D,20170710,000000,22.7308,22.7555,22.7228,22.7476,894397.76941543,0
+SJNK.US,D,20170711,000000,22.7228,22.7555,22.7168,22.7396,1033726.886862,0
+SJNK.US,D,20170712,000000,22.7981,22.8249,22.7862,22.808,3905575.8213234,0
+SJNK.US,D,20170713,000000,22.8159,22.8486,22.808,22.8486,3830505.0094086,0
+SJNK.US,D,20170714,000000,22.8328,22.8783,22.8328,22.8714,1922486.2450885,0
+SJNK.US,D,20170717,000000,22.8714,22.8863,22.8625,22.8783,1476366.3903773,0
+SJNK.US,D,20170718,000000,22.8783,22.8933,22.8714,22.8863,1402695.5921251,0
+SJNK.US,D,20170719,000000,22.9101,22.9358,22.9101,22.9269,2058068.5343335,0
+SJNK.US,D,20170720,000000,22.9447,22.9517,22.9101,22.9358,1041446.6449667,0
+SJNK.US,D,20170721,000000,22.9269,22.9546,22.9101,22.9179,380720.94684437,0
+SJNK.US,D,20170724,000000,22.9101,22.9269,22.9011,22.9269,550555.62514887,0
+SJNK.US,D,20170725,000000,22.9447,22.9447,22.9219,22.9358,729292.04857965,0
+SJNK.US,D,20170726,000000,22.9447,22.9715,22.9358,22.9625,1259787.2039882,0
+SJNK.US,D,20170727,000000,22.9625,22.9625,22.9179,22.9358,614983.50695693,0
+SJNK.US,D,20170728,000000,22.9358,22.9625,22.9358,22.9358,596450.23308647,0
+SJNK.US,D,20170731,000000,22.9358,22.9715,22.9358,22.9447,699208.40964738,0
+SJNK.US,D,20170801,000000,22.9883,23.0131,22.9447,22.9794,1632491.6342442,0
+SJNK.US,D,20170802,000000,22.9715,22.9883,22.9546,22.9715,724644.85110132,0
+SJNK.US,D,20170803,000000,22.9715,22.9883,22.9358,22.9546,4112444.7471257,0
+SJNK.US,D,20170804,000000,22.9546,22.9625,22.9269,22.9358,1834233.9058344,0
+SJNK.US,D,20170807,000000,22.9358,23.0052,22.9179,23.0052,1124232.1680733,0
+SJNK.US,D,20170808,000000,22.9447,22.9625,22.8783,22.9011,3284547.1219908,0
+SJNK.US,D,20170809,000000,22.8863,22.8863,22.8477,22.8625,1455212.7592841,0
+SJNK.US,D,20170810,000000,22.8159,22.8397,22.7308,22.7308,4315409.3810414,0
+SJNK.US,D,20170811,000000,22.7733,22.807,22.7476,22.7822,7503006.3139366,0
+SJNK.US,D,20170814,000000,22.8239,22.8783,22.8239,22.8714,3806372.6902705,0
+SJNK.US,D,20170815,000000,22.8714,22.8863,22.8477,22.8714,1143685.9988726,0
+SJNK.US,D,20170816,000000,22.8714,22.8863,22.8625,22.8625,936237.68745935,0
+SJNK.US,D,20170817,000000,22.8477,22.8625,22.7545,22.7733,900385.42698307,0
+SJNK.US,D,20170818,000000,22.7971,22.8318,22.7733,22.7892,3003744.958461,0
+SJNK.US,D,20170821,000000,22.8239,22.8239,22.7892,22.8159,1448663.8849923,0
+SJNK.US,D,20170822,000000,22.8318,22.9011,22.8318,22.9011,1223611.9410807,0
+SJNK.US,D,20170823,000000,22.8714,22.8933,22.8555,22.8863,1802946.0734635,0
+SJNK.US,D,20170824,000000,22.8783,22.9011,22.8625,22.8783,735707.68436858,0
+SJNK.US,D,20170825,000000,22.9101,22.9179,22.8863,22.9101,2139501.4847595,0
+SJNK.US,D,20170828,000000,22.9179,22.9179,22.9011,22.9101,1272861.736772,0
+SJNK.US,D,20170829,000000,22.8625,22.9101,22.8625,22.9011,985687.34090492,0
+SJNK.US,D,20170830,000000,22.9179,22.9358,22.8933,22.9269,847789.52798148,0
+SJNK.US,D,20170831,000000,22.9546,22.9883,22.9358,22.9625,3267116.0939167,0
+SJNK.US,D,20170901,000000,22.9715,23.0052,22.9625,22.9883,2816874.9300605,0
+SJNK.US,D,20170905,000000,22.9794,22.9972,22.9269,22.9794,1211224.7978457,0
+SJNK.US,D,20170906,000000,22.9794,22.9883,22.9546,22.9715,1364835.6696625,0
+SJNK.US,D,20170907,000000,22.9972,22.9972,22.9447,22.9447,2183155.263331,0
+SJNK.US,D,20170908,000000,22.9269,22.9546,22.9011,22.9179,2018698.5755053,0
+SJNK.US,D,20170911,000000,22.9447,22.9794,22.9447,22.9715,821331.591339,0
+SJNK.US,D,20170912,000000,22.9794,23.0052,22.9715,22.9883,1267054.7586894,0
+SJNK.US,D,20170913,000000,22.9794,23.0052,22.9794,22.9972,2178950.1754303,0
+SJNK.US,D,20170914,000000,23.0052,23.0378,22.9883,23.021,2074643.6059651,0
+SJNK.US,D,20170915,000000,22.9883,23.0348,22.9883,23.028,1002580.3680547,0
+SJNK.US,D,20170918,000000,23.0131,23.028,23.0052,23.021,402246.03073347,0
+SJNK.US,D,20170919,000000,23.0131,23.0458,23.0131,23.0458,1140419.6367875,0
+SJNK.US,D,20170920,000000,23.028,23.0606,23.0131,23.0458,964784.03669582,0
+SJNK.US,D,20170921,000000,23.0458,23.0458,23.0052,23.0052,1130308.6513095,0
+SJNK.US,D,20170922,000000,23.0131,23.0458,23.0131,23.0378,1643968.3143764,0
+SJNK.US,D,20170925,000000,23.0458,23.0606,23.021,23.0458,645851.43616736,0
+SJNK.US,D,20170926,000000,23.0518,23.0764,23.0518,23.0764,920787.06804128,0
+SJNK.US,D,20170927,000000,23.0764,23.0844,23.0518,23.0686,1073312.8535659,0
+SJNK.US,D,20170928,000000,23.0518,23.0844,23.0518,23.0844,1301951.1338459,0
+SJNK.US,D,20170929,000000,23.0764,23.1082,23.0626,23.1002,1004329.6280959,0
+SJNK.US,D,20171002,000000,23.1181,23.1181,23.0844,23.1082,4589404.2683346,0
+SJNK.US,D,20171003,000000,23.1002,23.134,23.1002,23.125,1712040.067361,0
+SJNK.US,D,20171004,000000,23.125,23.125,23.0924,23.1082,1384891.0924899,0
+SJNK.US,D,20171005,000000,23.1181,23.1429,23.1122,23.125,919395.12943951,0
+SJNK.US,D,20171006,000000,23.134,23.134,23.1002,23.125,1843296.1427937,0
+SJNK.US,D,20171009,000000,23.134,23.134,23.1181,23.125,351601.26829261,0
+SJNK.US,D,20171010,000000,23.1518,23.1518,23.1181,23.1429,2157534.1048617,0
+SJNK.US,D,20171011,000000,23.1429,23.1429,23.121,23.1429,1718687.8611474,0
+SJNK.US,D,20171012,000000,23.1518,23.1518,23.1082,23.125,418586.92560242,0
+SJNK.US,D,20171013,000000,23.134,23.1389,23.1082,23.1082,1285115.6415042,0
+SJNK.US,D,20171016,000000,23.134,23.1429,23.1181,23.134,989208.06740458,0
+SJNK.US,D,20171017,000000,23.1429,23.1775,23.134,23.1607,1301884.5145945,0
+SJNK.US,D,20171018,000000,23.1775,23.1953,23.1696,23.1953,1506813.4070446,0
+SJNK.US,D,20171019,000000,23.1775,23.2122,23.1696,23.1953,1178539.97996,0
+SJNK.US,D,20171020,000000,23.1953,23.2122,23.1953,23.2122,680750.83947172,0
+SJNK.US,D,20171023,000000,23.2281,23.2281,23.1775,23.1875,949739.18908189,0
+SJNK.US,D,20171024,000000,23.2053,23.2161,23.1953,23.2033,429208.65867463,0
+SJNK.US,D,20171025,000000,23.1875,23.1875,23.13,23.1607,1300648.0209127,0
+SJNK.US,D,20171026,000000,23.1607,23.1716,23.1181,23.1181,931014.13251792,0
+SJNK.US,D,20171027,000000,23.134,23.1696,23.126,23.1607,2155138.8399581,0
+SJNK.US,D,20171030,000000,23.1696,23.1775,23.1429,23.1696,635200.43099982,0
+SJNK.US,D,20171031,000000,23.1875,23.2033,23.1607,23.1696,3472800.0045497,0
+SJNK.US,D,20171101,000000,23.1953,23.2033,23.1518,23.1775,3712902.8523707,0
+SJNK.US,D,20171102,000000,23.1696,23.1875,23.134,23.1607,2112784.1367896,0
+SJNK.US,D,20171103,000000,23.1607,23.1775,23.134,23.1518,1784373.4336717,0
+SJNK.US,D,20171106,000000,23.1429,23.1607,23.1429,23.1518,2240152.0704571,0
+SJNK.US,D,20171107,000000,23.1607,23.1775,23.1082,23.134,10157258.604351,0
+SJNK.US,D,20171108,000000,23.125,23.125,23.0368,23.0518,1229903.4228103,0
+SJNK.US,D,20171109,000000,23.02,23.02,22.8843,22.9348,8247171.6150887,0
+SJNK.US,D,20171110,000000,22.9348,23.0111,22.9348,22.9952,1908128.7870233,0
+SJNK.US,D,20171113,000000,22.9774,23.02,22.9774,23.0032,3619350.2450979,0
+SJNK.US,D,20171114,000000,23.0032,23.0032,22.8991,22.9091,6393391.015256,0
+SJNK.US,D,20171115,000000,22.8685,22.9527,22.8268,22.9348,2215591.7730978,0
+SJNK.US,D,20171116,000000,23.0111,23.0754,23.0111,23.0676,2452250.6074965,0
+SJNK.US,D,20171117,000000,23.0606,23.0676,23.0368,23.0606,1095863.4701739,0
+SJNK.US,D,20171120,000000,23.0606,23.0924,23.0606,23.0606,439006.73554739,0
+SJNK.US,D,20171121,000000,23.0924,23.1181,23.0754,23.0754,745185.78695797,0
+SJNK.US,D,20171122,000000,23.0924,23.1181,23.0924,23.1181,1522689.9859188,0
+SJNK.US,D,20171124,000000,23.134,23.134,23.0864,23.134,349619.85025395,0
+SJNK.US,D,20171127,000000,23.125,23.1518,23.0754,23.0844,1464341.6154947,0
+SJNK.US,D,20171128,000000,23.1002,23.1429,23.1002,23.1429,1380377.1335145,0
+SJNK.US,D,20171129,000000,23.1181,23.1429,23.1082,23.134,8983096.3167157,0
+SJNK.US,D,20171130,000000,23.1518,23.1607,23.125,23.125,4040628.1847049,0
+SJNK.US,D,20171201,000000,23.134,23.1518,23.019,23.1082,1554699.5268469,0
+SJNK.US,D,20171204,000000,23.1429,23.1696,23.0754,23.0844,2267427.6070036,0
+SJNK.US,D,20171205,000000,23.1002,23.1181,23.0754,23.0754,1181556.0151611,0
+SJNK.US,D,20171206,000000,23.0754,23.1042,23.0676,23.0676,871328.33015235,0
+SJNK.US,D,20171207,000000,23.0924,23.0963,23.0518,23.0754,1156598.0210582,0
+SJNK.US,D,20171208,000000,23.1082,23.1181,23.0754,23.1002,1294872.3336905,0
+SJNK.US,D,20171211,000000,23.1082,23.134,23.1002,23.1181,885174.03124058,0
+SJNK.US,D,20171212,000000,23.134,23.134,23.1082,23.1181,1605763.1830657,0
+SJNK.US,D,20171213,000000,23.1429,23.1429,23.1181,23.134,1002133.211564,0
+SJNK.US,D,20171214,000000,23.125,23.134,23.0716,23.0754,1910269.6875124,0
+SJNK.US,D,20171215,000000,23.0844,23.122,23.0844,23.0924,2642100.3333244,0
+SJNK.US,D,20171218,000000,23.125,23.134,23.1002,23.1082,1439430.0529914,0
+SJNK.US,D,20171219,000000,23.125,23.125,23.0844,23.0924,1239133.2172807,0
+SJNK.US,D,20171220,000000,23.1082,23.1082,23.0754,23.1002,1369004.4197897,0
+SJNK.US,D,20171221,000000,23.1002,23.125,23.1002,23.1082,832077.47847069,0
+SJNK.US,D,20171222,000000,23.134,23.1557,23.1181,23.1518,1411813.3451271,0
+SJNK.US,D,20171226,000000,23.1429,23.1775,23.1429,23.1775,706096.4364919,0
+SJNK.US,D,20171227,000000,23.1775,23.2132,23.1696,23.1953,800472.69996417,0
+SJNK.US,D,20171228,000000,23.2033,23.2033,23.1607,23.1696,996561.41962648,0
+SJNK.US,D,20171229,000000,23.1875,23.2132,23.1647,23.1875,1162888.4934051,0
+SJNK.US,D,20180102,000000,23.1875,23.2211,23.1696,23.2211,5498810.5475904,0
+SJNK.US,D,20180103,000000,23.2033,23.3023,23.2033,23.2855,4370556.9992492,0
+SJNK.US,D,20180104,000000,23.3083,23.336,23.2945,23.3271,2097192.2038079,0
+SJNK.US,D,20180105,000000,23.3182,23.345,23.3182,23.3271,1266379.4817317,0
+SJNK.US,D,20180108,000000,23.3182,23.3539,23.3133,23.345,3384457.8302445,0
+SJNK.US,D,20180109,000000,23.345,23.345,23.2776,23.2776,2251644.9007109,0
+SJNK.US,D,20180110,000000,23.2627,23.2667,23.1875,23.2539,13461790.492387,0
+SJNK.US,D,20180111,000000,23.2539,23.3083,23.0934,23.3023,2689457.5366456,0
+SJNK.US,D,20180112,000000,23.2945,23.3271,23.2627,23.2855,3222400.4448528,0
+SJNK.US,D,20180116,000000,23.3271,23.3271,23.2815,23.2945,2104292.2009978,0
+SJNK.US,D,20180117,000000,23.2855,23.3351,23.2855,23.3023,1363805.0900306,0
+SJNK.US,D,20180118,000000,23.3023,23.3153,23.2776,23.3083,2289565.3861293,0
+SJNK.US,D,20180119,000000,23.3083,23.3271,23.2945,23.3182,1517927.7188244,0
+SJNK.US,D,20180122,000000,23.3271,23.3539,23.3182,23.345,1187735.4554221,0
+SJNK.US,D,20180123,000000,23.3638,23.4064,23.336,23.4064,1106648.7232269,0
+SJNK.US,D,20180124,000000,23.3806,23.4104,23.3499,23.3717,1596299.2118326,0
+SJNK.US,D,20180125,000000,23.3886,23.3994,23.3539,23.3806,1300253.3523171,0
+SJNK.US,D,20180126,000000,23.3886,23.4144,23.3717,23.4064,2582119.7912404,0
+SJNK.US,D,20180129,000000,23.3886,23.3886,23.336,23.345,3138254.274005,0
+SJNK.US,D,20180130,000000,23.336,23.336,23.2855,23.3023,3042181.2383865,0
+SJNK.US,D,20180131,000000,23.345,23.3539,23.3023,23.336,1992728.1706574,0
+SJNK.US,D,20180201,000000,23.3271,23.3717,23.2776,23.3271,8402493.390408,0
+SJNK.US,D,20180202,000000,23.2945,23.2945,23.1865,23.2201,5052547.3605505,0
+SJNK.US,D,20180205,000000,23.1865,23.2687,23.0596,23.1072,15003443.749163,0
+SJNK.US,D,20180206,000000,23.0834,23.2359,23.0745,23.2023,6482233.8433294,0
+SJNK.US,D,20180207,000000,23.2539,23.3182,23.124,23.133,2034029.0783944,0
+SJNK.US,D,20180208,000000,23.1765,23.1765,23.0002,23.0339,5708928.6759737,0
+SJNK.US,D,20180209,000000,23.0339,23.0428,22.7624,22.9576,10022289.010342,0
+SJNK.US,D,20180212,000000,23.0081,23.0963,23.0002,23.0834,2658578.5042266,0
+SJNK.US,D,20180213,000000,23.0428,23.0745,23.0081,23.0596,3867257.6391618,0
+SJNK.US,D,20180214,000000,23.017,23.0834,22.9923,23.0745,4470212.3337057,0
+SJNK.US,D,20180215,000000,23.1072,23.2023,23.0992,23.1865,1835880.2088507,0
+SJNK.US,D,20180216,000000,23.1865,23.2945,23.1865,23.2776,3174292.2608792,0
+SJNK.US,D,20180220,000000,23.2201,23.2687,23.2201,23.2201,4328255.7933582,0
+SJNK.US,D,20180221,000000,23.2459,23.2776,23.133,23.1597,3668475.8867296,0
+SJNK.US,D,20180222,000000,23.1944,23.2291,23.1419,23.1686,2071426.7036272,0
+SJNK.US,D,20180223,000000,23.1865,23.2776,23.1508,23.2539,2308901.1191646,0
+SJNK.US,D,20180226,000000,23.2776,23.34,23.2687,23.3023,2538039.0438302,0
+SJNK.US,D,20180227,000000,23.3083,23.3271,23.2459,23.2776,1655520.6982034,0
+SJNK.US,D,20180228,000000,23.2945,23.3182,23.2459,23.2459,1538738.1598345,0
+SJNK.US,D,20180301,000000,23.2776,23.2855,23.1865,23.2122,3244336.3474591,0
+SJNK.US,D,20180302,000000,23.2122,23.2687,23.1597,23.2687,3338344.1862833,0
+SJNK.US,D,20180305,000000,23.2539,23.2687,23.2201,23.2539,2285147.3185005,0
+SJNK.US,D,20180306,000000,23.2855,23.3023,23.2459,23.2855,1000388.9984357,0
+SJNK.US,D,20180307,000000,23.2627,23.2727,23.2241,23.2459,1989644.5068224,0
+SJNK.US,D,20180308,000000,23.2687,23.2687,23.2201,23.2291,1622389.7332096,0
+SJNK.US,D,20180309,000000,23.2627,23.337,23.2627,23.3083,1180778.7905611,0
+SJNK.US,D,20180312,000000,23.3023,23.3182,23.2805,23.3023,926394.18836973,0
+SJNK.US,D,20180313,000000,23.3182,23.3182,23.2459,23.2627,1301105.2712293,0
+SJNK.US,D,20180314,000000,23.2627,23.2687,23.2241,23.2459,1814592.329872,0
+SJNK.US,D,20180315,000000,23.2687,23.2687,23.2291,23.2539,1202834.8096963,0
+SJNK.US,D,20180316,000000,23.2459,23.2855,23.2459,23.2855,1259187.6307254,0
+SJNK.US,D,20180319,000000,23.2539,23.2539,23.1944,23.2291,1139774.6413077,0
+SJNK.US,D,20180320,000000,23.2122,23.2459,23.2122,23.2359,2144688.7019275,0
+SJNK.US,D,20180321,000000,23.2359,23.2776,23.2122,23.2459,4024696.0897879,0
+SJNK.US,D,20180322,000000,23.2122,23.2291,23.133,23.1498,1583183.2943623,0
+SJNK.US,D,20180323,000000,23.1944,23.2083,23.0736,23.0982,2055582.4249961,0
+SJNK.US,D,20180326,000000,23.1865,23.2359,23.1409,23.2122,2827406.8280815,0
+SJNK.US,D,20180327,000000,23.2201,23.2539,23.1498,23.2023,1929277.3712036,0
+SJNK.US,D,20180328,000000,23.2023,23.2359,23.1686,23.2201,1186795.720224,0
+SJNK.US,D,20180329,000000,23.2201,23.2627,23.2122,23.2359,2204577.3901951,0
+SJNK.US,D,20180402,000000,23.2687,23.2687,23.1409,23.1597,11971149.413317,0
+SJNK.US,D,20180403,000000,23.1865,23.2122,23.1498,23.2023,5737343.8054725,0
+SJNK.US,D,20180404,000000,23.133,23.2459,23.133,23.2291,4179926.0112909,0
+SJNK.US,D,20180405,000000,23.2359,23.2905,23.2359,23.2539,3034665.3755664,0
+SJNK.US,D,20180406,000000,23.2627,23.2855,23.2291,23.2539,4095817.1875991,0
+SJNK.US,D,20180409,000000,23.2687,23.3083,23.2627,23.2945,10915861.104793,0
+SJNK.US,D,20180410,000000,23.3083,23.3648,23.3083,23.337,5330026.6365698,0
+SJNK.US,D,20180411,000000,23.346,23.3906,23.3271,23.3727,1951574.6327796,0
+SJNK.US,D,20180412,000000,23.3816,23.44,23.346,23.4242,1820521.443249,0
+SJNK.US,D,20180413,000000,23.449,23.4668,23.4242,23.4332,1659044.4528509,0
+SJNK.US,D,20180416,000000,23.4579,23.4817,23.44,23.4579,1284860.2677071,0
+SJNK.US,D,20180417,000000,23.4668,23.5144,23.4668,23.4738,1361793.390514,0
+SJNK.US,D,20180418,000000,23.4916,23.4995,23.449,23.449,1311746.1825709,0
+SJNK.US,D,20180419,000000,23.4162,23.449,23.3757,23.4162,3420165.7490094,0
+SJNK.US,D,20180420,000000,23.3984,23.4668,23.3727,23.3906,2284364.037605,0
+SJNK.US,D,20180423,000000,23.3816,23.3886,23.337,23.346,1675858.7481579,0
+SJNK.US,D,20180424,000000,23.3906,23.3906,23.2687,23.2776,3334583.2267255,0
+SJNK.US,D,20180425,000000,23.2687,23.3023,23.2291,23.3023,3288640.1684232,0
+SJNK.US,D,20180426,000000,23.3182,23.3558,23.2945,23.337,1941013.4626633,0
+SJNK.US,D,20180427,000000,23.3816,23.3906,23.3083,23.346,911049.55412438,0
+SJNK.US,D,20180430,000000,23.3648,23.4162,23.346,23.3648,2379553.8634507,0
+SJNK.US,D,20180501,000000,23.3648,23.3816,23.3271,23.3648,1816532.3632242,0
+SJNK.US,D,20180502,000000,23.3816,23.4162,23.337,23.3648,1704903.7323975,0
+SJNK.US,D,20180503,000000,23.3648,23.4242,23.34,23.3906,1514726.9666081,0
+SJNK.US,D,20180504,000000,23.3727,23.4074,23.3271,23.3816,1223507.9746732,0
+SJNK.US,D,20180507,000000,23.3816,23.4162,23.3816,23.4074,715167.75789453,0
+SJNK.US,D,20180508,000000,23.4074,23.4162,23.3727,23.3906,1275780.8712437,0
+SJNK.US,D,20180509,000000,23.3816,23.4332,23.3816,23.4074,1225314.7695225,0
+SJNK.US,D,20180510,000000,23.4074,23.4668,23.4074,23.4579,2735381.4166786,0
+SJNK.US,D,20180511,000000,23.4748,23.4827,23.4332,23.449,2222187.078989,0
+SJNK.US,D,20180514,000000,23.4748,23.4748,23.4332,23.4748,4883987.5324665,0
+SJNK.US,D,20180515,000000,23.449,23.449,23.3727,23.3984,1691142.8194475,0
+SJNK.US,D,20180516,000000,23.4162,23.4162,23.3816,23.4162,2959333.1335589,0
+SJNK.US,D,20180517,000000,23.4074,23.449,23.4044,23.4332,1274279.9193214,0
+SJNK.US,D,20180518,000000,23.4332,23.4332,23.4094,23.4242,929105.39002628,0
+SJNK.US,D,20180521,000000,23.4332,23.4668,23.4242,23.449,2174491.7324977,0
+SJNK.US,D,20180522,000000,23.449,23.4827,23.4332,23.44,3544613.5388228,0
+SJNK.US,D,20180523,000000,23.4332,23.4579,23.4242,23.4579,1726956.723385,0
+SJNK.US,D,20180524,000000,23.44,23.4668,23.4162,23.449,1925765.7291474,0
+SJNK.US,D,20180525,000000,23.4332,23.449,23.4074,23.4242,2004672.1949321,0
+SJNK.US,D,20180529,000000,23.3984,23.4074,23.3271,23.346,8231105.2722862,0
+SJNK.US,D,20180530,000000,23.3816,23.4162,23.3776,23.4074,2698599.51483,0
+SJNK.US,D,20180531,000000,23.4074,23.4153,23.3826,23.3984,2084559.7806016,0
+SJNK.US,D,20180601,000000,23.44,23.449,23.4242,23.4332,1747197.8726103,0
+SJNK.US,D,20180604,000000,23.4668,23.4827,23.4579,23.4748,1402860.1214884,0
+SJNK.US,D,20180605,000000,23.4827,23.5015,23.4668,23.5015,2081547.7829311,0
+SJNK.US,D,20180606,000000,23.5015,23.5352,23.4748,23.5352,2470195.4113127,0
+SJNK.US,D,20180607,000000,23.5431,23.5609,23.5164,23.552,2275458.2549482,0
+SJNK.US,D,20180608,000000,23.5431,23.5609,23.5253,23.5352,1339713.1461964,0
+SJNK.US,D,20180611,000000,23.5609,23.6045,23.5609,23.5787,1628011.9942771,0
+SJNK.US,D,20180612,000000,23.5966,23.6213,23.5877,23.6125,1270883.3468812,0
+SJNK.US,D,20180613,000000,23.6125,23.6382,23.5907,23.6045,1030752.2363475,0
+SJNK.US,D,20180614,000000,23.6551,23.6699,23.6313,23.6551,1147507.5213862,0
+SJNK.US,D,20180615,000000,23.6382,23.6649,23.6313,23.6471,888785.60217401,0
+SJNK.US,D,20180618,000000,23.6382,23.6649,23.6213,23.6471,1532430.5279835,0
+SJNK.US,D,20180619,000000,23.6125,23.6471,23.6125,23.6382,1264777.5915497,0
+SJNK.US,D,20180620,000000,23.6551,23.6649,23.6313,23.6382,2596783.0922325,0
+SJNK.US,D,20180621,000000,23.6551,23.6551,23.5966,23.6125,2485735.865782,0
+SJNK.US,D,20180622,000000,23.6313,23.6551,23.6125,23.6213,1180850.4567255,0
+SJNK.US,D,20180625,000000,23.6125,23.6125,23.5649,23.5966,1264306.2098767,0
+SJNK.US,D,20180626,000000,23.5966,23.5966,23.5609,23.5877,1533032.1200116,0
+SJNK.US,D,20180627,000000,23.5787,23.6045,23.5253,23.5431,1511243.5872645,0
+SJNK.US,D,20180628,000000,23.5015,23.5084,23.449,23.4926,947037.07186871,0
+SJNK.US,D,20180629,000000,23.5084,23.5352,23.4579,23.4579,1635897.2911278,0
+SJNK.US,D,20180702,000000,23.4579,23.4748,23.4242,23.4668,1102781.7784964,0
+SJNK.US,D,20180703,000000,23.5015,23.5015,23.4579,23.4748,1294175.8596983,0
+SJNK.US,D,20180705,000000,23.4926,23.553,23.4827,23.5253,1122616.1465349,0
+SJNK.US,D,20180706,000000,23.553,23.5887,23.5381,23.5709,1844609.3495529,0
+SJNK.US,D,20180709,000000,23.6135,23.6392,23.5797,23.6135,1160340.8117293,0
+SJNK.US,D,20180710,000000,23.6223,23.6392,23.6055,23.6055,1111497.7972248,0
+SJNK.US,D,20180711,000000,23.5975,23.6055,23.5797,23.5975,641028.60611709,0
+SJNK.US,D,20180712,000000,23.6135,23.6481,23.6055,23.6392,729918.87517262,0
+SJNK.US,D,20180713,000000,23.6561,23.6759,23.6392,23.6481,1653704.8189107,0
+SJNK.US,D,20180716,000000,23.6481,23.6709,23.6392,23.6481,1703718.7172282,0
+SJNK.US,D,20180717,000000,23.6392,23.6561,23.6392,23.6392,1588397.7648603,0
+SJNK.US,D,20180718,000000,23.6481,23.6759,23.6481,23.6759,1140285.388902,0
+SJNK.US,D,20180719,000000,23.6481,23.6659,23.6481,23.6561,929948.2244951,0
+SJNK.US,D,20180720,000000,23.6759,23.6907,23.6551,23.6759,692142.73146573,0
+SJNK.US,D,20180723,000000,23.6977,23.6977,23.6659,23.6759,1121398.8311224,0
+SJNK.US,D,20180724,000000,23.6977,23.7165,23.6838,23.7165,1072840.4625104,0
+SJNK.US,D,20180725,000000,23.7165,23.7353,23.6907,23.7353,677797.38599179,0
+SJNK.US,D,20180726,000000,23.7254,23.7522,23.7254,23.7353,976898.64662955,0
+SJNK.US,D,20180727,000000,23.7254,23.7442,23.7076,23.7254,1052996.0006459,0
+SJNK.US,D,20180730,000000,23.7254,23.7522,23.7165,23.7442,961969.87801432,0
+SJNK.US,D,20180731,000000,23.7788,23.7948,23.769,23.7868,1640896.7631326,0
+SJNK.US,D,20180801,000000,23.7948,23.8106,23.761,23.8026,3691786.5684335,0
+SJNK.US,D,20180802,000000,23.7868,23.8185,23.7828,23.8106,1172425.1401851,0
+SJNK.US,D,20180803,000000,23.8185,23.8274,23.8026,23.8185,504975.94458165,0
+SJNK.US,D,20180806,000000,23.8274,23.8641,23.8106,23.8374,989316.0713425,0
+SJNK.US,D,20180807,000000,23.8552,23.873,23.8374,23.8552,511141.25348644,0
+SJNK.US,D,20180808,000000,23.8641,23.873,23.8462,23.8552,1703197.875808,0
+SJNK.US,D,20180809,000000,23.8641,23.8641,23.8026,23.8185,730987.81134324,0
+SJNK.US,D,20180810,000000,23.8026,23.8185,23.769,23.7788,1943991.1413256,0
+SJNK.US,D,20180813,000000,23.7868,23.8066,23.769,23.7868,1108626.1037352,0
+SJNK.US,D,20180814,000000,23.8026,23.8274,23.8026,23.8185,1398947.754541,0
+SJNK.US,D,20180815,000000,23.8106,23.8185,23.7788,23.7948,931874.12649089,0
+SJNK.US,D,20180816,000000,23.7948,23.8185,23.7948,23.8026,1207592.0298778,0
+SJNK.US,D,20180817,000000,23.8106,23.8374,23.8007,23.8185,676412.51306819,0
+SJNK.US,D,20180820,000000,23.8374,23.8552,23.8274,23.8374,966541.37179785,0
+SJNK.US,D,20180821,000000,23.8552,23.8829,23.8462,23.8641,3819393.7257767,0
+SJNK.US,D,20180822,000000,23.873,23.8829,23.8641,23.8829,732148.60133023,0
+SJNK.US,D,20180823,000000,23.873,23.8909,23.8502,23.8641,1110031.1643108,0
+SJNK.US,D,20180824,000000,23.8909,23.9087,23.8829,23.8988,1533697.3031433,0
+SJNK.US,D,20180827,000000,23.8909,23.9166,23.8909,23.9087,361232.79703679,0
+SJNK.US,D,20180828,000000,23.9166,23.9166,23.8909,23.8988,1556583.0347735,0
+SJNK.US,D,20180829,000000,23.9087,23.9166,23.8829,23.8909,1774238.2230114,0
+SJNK.US,D,20180830,000000,23.9087,23.9087,23.873,23.873,1733918.4351591,0
+SJNK.US,D,20180831,000000,23.8988,23.9166,23.8909,23.9087,1561698.5857771,0
+SJNK.US,D,20180904,000000,23.9087,23.9087,23.8462,23.873,4982914.0926877,0
+SJNK.US,D,20180905,000000,23.8909,23.8909,23.8641,23.8641,1401801.2791438,0
+SJNK.US,D,20180906,000000,23.8909,23.8988,23.8552,23.873,927884.03708345,0
+SJNK.US,D,20180907,000000,23.8552,23.8829,23.8472,23.8641,951919.45549223,0
+SJNK.US,D,20180910,000000,23.9166,23.9166,23.8909,23.8909,684844.89528669,0
+SJNK.US,D,20180911,000000,23.8829,23.9255,23.8829,23.9255,948779.26623178,0
+SJNK.US,D,20180912,000000,23.9423,23.9791,23.9355,23.9701,2586661.003546,0
+SJNK.US,D,20180913,000000,23.9791,23.9939,23.9711,23.9791,1788810.6795698,0
+SJNK.US,D,20180914,000000,23.9859,24.0097,23.9791,24.0018,818201.49590452,0
+SJNK.US,D,20180917,000000,24.0097,24.0097,23.9701,23.9859,561895.02924782,0
+SJNK.US,D,20180918,000000,23.9939,24.0097,23.9859,23.9939,872597.12407725,0
+SJNK.US,D,20180919,000000,23.9939,24.0018,23.9611,23.9611,1611580.2549743,0
+SJNK.US,D,20180920,000000,23.9791,23.9939,23.9701,23.9859,655661.62563128,0
+SJNK.US,D,20180921,000000,23.9939,24.0018,23.9791,23.9859,934905.30243082,0
+SJNK.US,D,20180924,000000,23.9701,24.0087,23.9701,24.0018,854741.14592962,0
+SJNK.US,D,20180925,000000,23.9939,24.0018,23.9791,24.0018,1571255.4202091,0
+SJNK.US,D,20180926,000000,24.0097,24.0484,24.0018,24.0097,1098791.6890889,0
+SJNK.US,D,20180927,000000,24.0385,24.0652,24.0246,24.0484,1806247.7639395,0
+SJNK.US,D,20180928,000000,24.0385,24.0652,24.0385,24.0573,1091867.3244709,0
+SJNK.US,D,20181001,000000,24.0998,24.1187,24.082,24.1088,1990737.6681754,0
+SJNK.US,D,20181002,000000,24.1088,24.1256,24.092,24.0998,1893399.8761623,0
+SJNK.US,D,20181003,000000,24.1187,24.1226,24.0573,24.0751,2315397.5055613,0
+SJNK.US,D,20181004,000000,24.0484,24.0484,23.9651,24.0018,2813440.0010815,0
+SJNK.US,D,20181005,000000,24.0196,24.0196,23.9513,23.9701,3106492.0318133,0
+SJNK.US,D,20181008,000000,23.9601,23.9601,23.8978,23.9345,1110428.8610541,0
+SJNK.US,D,20181009,000000,23.9345,23.9513,23.9077,23.9166,2146017.0494257,0
+SJNK.US,D,20181010,000000,23.8978,23.9007,23.8007,23.8086,5175991.8240621,0
+SJNK.US,D,20181011,000000,23.8453,23.8978,23.7968,23.8185,2555951.5474034,0
+SJNK.US,D,20181012,000000,23.9166,23.9443,23.8453,23.9077,9218879.0070199,0
+SJNK.US,D,20181015,000000,23.8978,23.9166,23.8631,23.8819,6871072.2450219,0
+SJNK.US,D,20181016,000000,23.8909,23.9403,23.8909,23.9166,2247416.5970105,0
+SJNK.US,D,20181017,000000,23.9077,23.9345,23.8909,23.8978,1668289.3880603,0
+SJNK.US,D,20181018,000000,23.8631,23.8909,23.8185,23.8364,2919912.7056009,0
+SJNK.US,D,20181019,000000,23.8631,23.878,23.8185,23.8264,3102208.21207,0
+SJNK.US,D,20181022,000000,23.8631,23.9077,23.8453,23.8819,2682315.1453866,0
+SJNK.US,D,20181023,000000,23.7858,23.8453,23.776,23.8364,6666700.5317655,0
+SJNK.US,D,20181024,000000,23.8453,23.8542,23.7184,23.7324,1628077.6041459,0
+SJNK.US,D,20181025,000000,23.767,23.7928,23.7412,23.776,1360298.4948873,0
+SJNK.US,D,20181026,000000,23.7224,23.776,23.6957,23.7324,3162014.1309647,0
+SJNK.US,D,20181029,000000,23.776,23.7858,23.6441,23.6818,2884604.5023446,0
+SJNK.US,D,20181030,000000,23.6719,23.7135,23.6363,23.7046,2465401.8533578,0
+SJNK.US,D,20181031,000000,23.7324,23.7858,23.7046,23.7046,2506383.7961939,0
+SJNK.US,D,20181101,000000,23.7502,23.8274,23.7412,23.8096,5292438.238026,0
+SJNK.US,D,20181102,000000,23.8374,23.8462,23.7502,23.8096,2552043.2179863,0
+SJNK.US,D,20181105,000000,23.7928,23.8274,23.7858,23.8274,1619193.0185237,0
+SJNK.US,D,20181106,000000,23.8274,23.8462,23.8146,23.8374,563586.75448102,0
+SJNK.US,D,20181107,000000,23.8641,23.9355,23.8641,23.9355,3113175.1539905,0
+SJNK.US,D,20181108,000000,23.9166,23.9523,23.8909,23.8909,2586341.0292626,0
+SJNK.US,D,20181109,000000,23.873,23.873,23.7928,23.8096,1626469.6576683,0
+SJNK.US,D,20181112,000000,23.7928,23.8016,23.6818,23.6868,5539643.1018022,0
+SJNK.US,D,20181113,000000,23.7046,23.7224,23.6441,23.6719,2643110.7253044,0
+SJNK.US,D,20181114,000000,23.7046,23.7324,23.5827,23.6174,2427454.1146093,0
+SJNK.US,D,20181115,000000,23.5371,23.6273,23.5025,23.6273,1412207.0043402,0
+SJNK.US,D,20181116,000000,23.555,23.5649,23.4946,23.5193,15266097.213591,0
+SJNK.US,D,20181119,000000,23.5193,23.5649,23.4846,23.5193,4618887.3246214,0
+SJNK.US,D,20181120,000000,23.451,23.4946,23.3984,23.4342,3529918.9469701,0
+SJNK.US,D,20181121,000000,23.5104,23.5827,23.5104,23.5104,1686209.9666941,0
+SJNK.US,D,20181123,000000,23.4758,23.4946,23.4242,23.451,1947514.895973,0
+SJNK.US,D,20181126,000000,23.5104,23.555,23.4688,23.5104,2234316.8296617,0
+SJNK.US,D,20181127,000000,23.4846,23.5104,23.456,23.5015,2160853.9642246,0
+SJNK.US,D,20181128,000000,23.5104,23.6491,23.4758,23.6441,2089006.1109432,0
+SJNK.US,D,20181129,000000,23.6095,23.662,23.5847,23.6095,1775938.0233055,0
+SJNK.US,D,20181130,000000,23.5917,23.6273,23.5827,23.5995,1355059.799207,0
+SJNK.US,D,20181203,000000,23.6719,23.7056,23.6223,23.6957,1381964.8923401,0
+SJNK.US,D,20181204,000000,23.6719,23.6719,23.5669,23.5739,1333512.5089008,0
+SJNK.US,D,20181206,000000,23.4678,23.5371,23.44,23.5283,4175369.6582463,0
+SJNK.US,D,20181207,000000,23.5827,23.6233,23.4758,23.4836,2799453.9958123,0
+SJNK.US,D,20181210,000000,23.4758,23.4966,23.3984,23.4836,1651725.4196373,0
+SJNK.US,D,20181211,000000,23.5283,23.5649,23.5015,23.5283,2348007.6291348,0
+SJNK.US,D,20181212,000000,23.6095,23.6223,23.555,23.5827,1959269.1563195,0
+SJNK.US,D,20181213,000000,23.6174,23.6273,23.5739,23.6095,6796382.9797289,0
+SJNK.US,D,20181214,000000,23.5461,23.5917,23.4936,23.5015,4207673.9388928,0
+SJNK.US,D,20181217,000000,23.4836,23.5104,23.3935,23.4153,4683160.7708921,0
+SJNK.US,D,20181218,000000,23.4332,23.4332,23.3063,23.343,3763638.4592453,0
+SJNK.US,D,20181219,000000,23.3984,23.4153,23.1577,23.1746,2927755.6083825,0
+SJNK.US,D,20181220,000000,23.1389,23.1478,22.9081,23.0498,6227097.2511031,0
+SJNK.US,D,20181221,000000,23.0319,23.0666,22.8981,22.9348,5404599.8228641,0
+SJNK.US,D,20181224,000000,22.9081,22.9715,22.811,22.8189,1569316.3962395,0
+SJNK.US,D,20181226,000000,22.8367,23.1122,22.7753,23.1022,2046912.8378673,0
+SJNK.US,D,20181227,000000,22.9804,23.0924,22.9546,23.0666,4098861.4855129,0
+SJNK.US,D,20181228,000000,23.0764,23.1686,23.0319,23.0944,3004291.0344462,0
+SJNK.US,D,20181231,000000,23.121,23.1627,23.1022,23.13,3174665.7324402,0
+SJNK.US,D,20190102,000000,23.0764,23.13,23.02,23.1022,1651248.9910513,0
+SJNK.US,D,20190103,000000,23.0864,23.1389,23.0468,23.0944,2145138.886566,0
+SJNK.US,D,20190104,000000,23.2291,23.451,23.2291,23.3886,22164368.282083,0
+SJNK.US,D,20190107,000000,23.441,23.5787,23.441,23.5471,6305809.9154292,0
+SJNK.US,D,20190108,000000,23.6293,23.6887,23.5877,23.6739,3951751.0376232,0
+SJNK.US,D,20190109,000000,23.7076,23.7482,23.6739,23.6739,2708770.0538812,0
+SJNK.US,D,20190110,000000,23.6293,23.8225,23.6293,23.8225,12218139.278601,0
+SJNK.US,D,20190111,000000,23.7442,23.761,23.7076,23.7522,2830351.1971181,0
+SJNK.US,D,20190114,000000,23.6977,23.7254,23.6828,23.6828,2660034.033932,0
+SJNK.US,D,20190115,000000,23.6977,23.769,23.6887,23.769,2097161.9223299,0
+SJNK.US,D,20190116,000000,23.7878,23.8225,23.769,23.769,2545125.9190464,0
+SJNK.US,D,20190117,000000,23.7522,23.8403,23.7522,23.8046,2025174.7742501,0
+SJNK.US,D,20190118,000000,23.8591,23.9037,23.8403,23.877,1805829.8795442,0
+SJNK.US,D,20190122,000000,23.8591,23.8591,23.769,23.7788,2246829.1363388,0
+SJNK.US,D,20190123,000000,23.7788,23.8314,23.7442,23.8225,2071220.7895773,0
+SJNK.US,D,20190124,000000,23.8225,23.8492,23.7788,23.8492,1583334.7017519,0
+SJNK.US,D,20190125,000000,23.8938,23.9037,23.8591,23.8869,2819443.8087708,0
+SJNK.US,D,20190128,000000,23.8591,23.8681,23.8136,23.8492,2276956.1787228,0
+SJNK.US,D,20190129,000000,23.877,23.877,23.7968,23.8225,6800801.0473576,0
+SJNK.US,D,20190130,000000,23.8681,24.0177,23.8492,23.9761,7212744.2167041,0
+SJNK.US,D,20190131,000000,23.9761,24.0563,23.9761,24.0266,4789466.9272827,0
+SJNK.US,D,20190201,000000,24.0365,24.0365,23.9563,24.0087,6217595.9327139,0
+SJNK.US,D,20190204,000000,23.9998,24.0632,23.9929,24.0563,6424606.1720799,0
+SJNK.US,D,20190205,000000,24.0632,24.1346,24.0632,24.1256,6762958.2843994,0
+SJNK.US,D,20190206,000000,24.1256,24.1256,24.081,24.0989,3177782.7059009,0
+SJNK.US,D,20190207,000000,24.0563,24.0563,23.9839,24.0266,1216990.391242,0
+SJNK.US,D,20190208,000000,24.0087,24.0365,23.9839,24.0266,1978177.9205162,0
+SJNK.US,D,20190211,000000,24.0464,24.0563,24.0177,24.0464,1336656.7356915,0
+SJNK.US,D,20190212,000000,24.1078,24.1424,24.1038,24.1346,1821154.3261377,0
+SJNK.US,D,20190213,000000,24.1613,24.1613,24.093,24.1078,2345605.298553,0
+SJNK.US,D,20190214,000000,24.0632,24.1256,24.0583,24.0989,1699605.4831439,0
+SJNK.US,D,20190215,000000,24.1613,24.1782,24.1346,24.1613,1599197.1492697,0
+SJNK.US,D,20190219,000000,24.1424,24.1782,24.1424,24.1702,931951.84895089,0
+SJNK.US,D,20190220,000000,24.188,24.2128,24.1702,24.188,1829520.0891047,0
+SJNK.US,D,20190221,000000,24.198,24.2059,24.1662,24.188,912974.44673758,0
+SJNK.US,D,20190222,000000,24.2138,24.2326,24.1782,24.198,1237999.6806238,0
+SJNK.US,D,20190225,000000,24.2425,24.2881,24.2237,24.2326,1012267.4128417,0
+SJNK.US,D,20190226,000000,24.2425,24.2703,24.2425,24.2515,1396366.7632395,0
+SJNK.US,D,20190227,000000,24.2703,24.2881,24.2515,24.2703,1959133.8990515,0
+SJNK.US,D,20190228,000000,24.2792,24.2981,24.2515,24.2613,2540037.621373,0
+SJNK.US,D,20190301,000000,24.3059,24.3317,24.2881,24.3159,3287242.1735258,0
+SJNK.US,D,20190304,000000,24.3159,24.3485,24.2425,24.2792,1902526.7136078,0
+SJNK.US,D,20190305,000000,24.2881,24.2981,24.2326,24.2881,3949596.0057777,0
+SJNK.US,D,20190306,000000,24.2703,24.2703,24.2267,24.2425,853466.29570914,0
+SJNK.US,D,20190307,000000,24.2703,24.2703,24.188,24.2138,3872718.3990136,0
+SJNK.US,D,20190308,000000,24.188,24.188,24.1336,24.188,4971483.844155,0
+SJNK.US,D,20190311,000000,24.198,24.2515,24.1782,24.2326,2840535.8675256,0
+SJNK.US,D,20190312,000000,24.2326,24.2881,24.2326,24.2703,1179586.7097136,0
+SJNK.US,D,20190313,000000,24.2981,24.3317,24.2881,24.3227,2203508.4540246,0
+SJNK.US,D,20190314,000000,24.3227,24.3485,24.3227,24.3227,2328469.0101974,0
+SJNK.US,D,20190315,000000,24.3407,24.3654,24.3317,24.3317,1471793.8872112,0
+SJNK.US,D,20190318,000000,24.3485,24.3644,24.3227,24.3317,2038031.280393,0
+SJNK.US,D,20190319,000000,24.3575,24.3743,24.3317,24.3317,1626060.8577163,0
+SJNK.US,D,20190320,000000,24.3317,24.4377,24.3059,24.41,2949346.3021404,0
+SJNK.US,D,20190321,000000,24.3842,24.4298,24.3842,24.402,1170605.223362,0
+SJNK.US,D,20190322,000000,24.3842,24.3931,24.3159,24.3317,2382634.4991379,0
+SJNK.US,D,20190325,000000,24.3227,24.3525,24.2981,24.3227,1429282.72974,0
+SJNK.US,D,20190326,000000,24.3407,24.3931,24.3407,24.3485,1924225.4113037,0
+SJNK.US,D,20190327,000000,24.3842,24.4199,24.3485,24.3842,2609053.1470862,0
+SJNK.US,D,20190328,000000,24.402,24.4298,24.3882,24.402,1976751.6629061,0
+SJNK.US,D,20190329,000000,24.4486,24.4754,24.4387,24.4585,4582712.0617139,0
+SJNK.US,D,20190401,000000,24.505,24.522,24.4754,24.4754,3302055.8725249,0
+SJNK.US,D,20190402,000000,24.4852,24.4952,24.4585,24.4754,2017211.7549394,0
+SJNK.US,D,20190403,000000,24.522,24.522,24.4664,24.4664,4283760.1897007,0
+SJNK.US,D,20190404,000000,24.4754,24.4952,24.4754,24.4852,1914311.2554322,0
+SJNK.US,D,20190405,000000,24.5298,24.5467,24.522,24.522,1222506.6671367,0
+SJNK.US,D,20190408,000000,24.5298,24.5467,24.512,24.522,1157882.9651047,0
+SJNK.US,D,20190409,000000,24.522,24.5467,24.512,24.5298,1584858.8694739,0
+SJNK.US,D,20190410,000000,24.5556,24.5923,24.5467,24.5923,1904550.5257156,0
+SJNK.US,D,20190411,000000,24.6171,24.6171,24.5833,24.6111,1460511.0085377,0
+SJNK.US,D,20190412,000000,24.6467,24.6467,24.6111,24.6467,3071775.326759,0
+SJNK.US,D,20190415,000000,24.6467,24.6547,24.6269,24.6369,3272684.8577064,0
+SJNK.US,D,20190416,000000,24.6467,24.6547,24.6171,24.6171,2809135.9936863,0
+SJNK.US,D,20190417,000000,24.6467,24.6467,24.5833,24.6022,1164176.4655993,0
+SJNK.US,D,20190418,000000,24.6269,24.6269,24.5754,24.6022,1903103.0710709,0
+SJNK.US,D,20190422,000000,24.6111,24.6171,24.5923,24.6022,1692097.6953846,0
+SJNK.US,D,20190423,000000,24.6111,24.6645,24.5923,24.6369,1783286.3286143,0
+SJNK.US,D,20190424,000000,24.6547,24.6547,24.6171,24.6467,1667605.0266592,0
+SJNK.US,D,20190425,000000,24.6467,24.6467,24.6022,24.6369,3424892.6877129,0
+SJNK.US,D,20190426,000000,24.6547,24.6745,24.6467,24.6745,1273112.0636562,0
+SJNK.US,D,20190429,000000,24.6834,24.6834,24.6547,24.6547,1513995.164225,0
+SJNK.US,D,20190430,000000,24.6547,24.6834,24.6487,24.6745,1049777.0795429,0
+SJNK.US,D,20190501,000000,24.6745,24.7013,24.6141,24.6269,2418659.3640383,0
+SJNK.US,D,20190502,000000,24.6369,24.6369,24.5784,24.6171,3504311.9198572,0
+SJNK.US,D,20190503,000000,24.6467,24.6645,24.6269,24.6547,2143455.2363935,0
+SJNK.US,D,20190506,000000,24.5744,24.6745,24.5744,24.6547,7521585.0100239,0
+SJNK.US,D,20190507,000000,24.6269,24.6369,24.5388,24.5645,3943469.0534116,0
+SJNK.US,D,20190508,000000,24.5645,24.6022,24.5467,24.5744,4376008.6746576,0
+SJNK.US,D,20190509,000000,24.521,24.5516,24.4694,24.5288,2966543.1534519,0
+SJNK.US,D,20190510,000000,24.521,24.6111,24.4892,24.5645,2616168.2850151,0
+SJNK.US,D,20190513,000000,24.4942,24.521,24.4377,24.4377,2765686.1103996,0
+SJNK.US,D,20190514,000000,24.4942,24.511,24.4624,24.4842,3470606.6161656,0
+SJNK.US,D,20190515,000000,24.4744,24.508,24.4476,24.4942,1663450.4078884,0
+SJNK.US,D,20190516,000000,24.511,24.5833,24.511,24.5467,1916394.6211133,0
+SJNK.US,D,20190517,000000,24.5288,24.5923,24.5249,24.5467,2239850.2650605,0
+SJNK.US,D,20190520,000000,24.5645,24.5833,24.5288,24.5467,1412135.3381757,0
+SJNK.US,D,20190521,000000,24.5833,24.6022,24.5744,24.5923,654352.45640249,0
+SJNK.US,D,20190522,000000,24.5923,24.5923,24.5467,24.5923,880105.92121915,0
+SJNK.US,D,20190523,000000,24.5546,24.5546,24.4744,24.504,1041595.0242085,0
+SJNK.US,D,20190524,000000,24.5388,24.5388,24.4664,24.504,2431558.2642503,0
+SJNK.US,D,20190528,000000,24.5288,24.5378,24.4744,24.4942,6045428.5712269,0
+SJNK.US,D,20190529,000000,24.4664,24.4664,24.4011,24.4189,6949595.1454197,0
+SJNK.US,D,20190530,000000,24.4476,24.4912,24.4377,24.4377,2156398.5494397,0
+SJNK.US,D,20190531,000000,24.4011,24.4377,24.3387,24.3387,2248544.0773718,0
+SJNK.US,D,20190603,000000,24.3634,24.3822,24.2851,24.3039,16040572.255378,0
+SJNK.US,D,20190604,000000,24.3733,24.505,24.3733,24.505,4116266.2696395,0
+SJNK.US,D,20190605,000000,24.5467,24.5556,24.505,24.522,4362731.2559717,0
+SJNK.US,D,20190606,000000,24.5388,24.5982,24.512,24.5655,1723672.1924132,0
+SJNK.US,D,20190607,000000,24.619,24.6477,24.5833,24.6022,2628593.7847889,0
+SJNK.US,D,20190610,000000,24.6389,24.6567,24.6289,24.6389,4119429.6746996,0
+SJNK.US,D,20190611,000000,24.6943,24.7309,24.6309,24.6665,2216285.2189421,0
+SJNK.US,D,20190612,000000,24.6567,24.6567,24.6111,24.6111,1187466.9596513,0
+SJNK.US,D,20190613,000000,24.6567,24.6567,24.6289,24.6567,769651.20235323,0
+SJNK.US,D,20190614,000000,24.6389,24.6567,24.6289,24.6389,666181.41106116,0
+SJNK.US,D,20190617,000000,24.6477,24.6477,24.6022,24.6111,1527346.2678405,0
+SJNK.US,D,20190618,000000,24.6853,24.7171,24.6755,24.7121,2038249.307034,0
+SJNK.US,D,20190619,000000,24.7309,24.7984,24.6755,24.7736,2780420.0681736,0
+SJNK.US,D,20190620,000000,24.8132,24.8934,24.8132,24.8588,1972425.4490937,0
+SJNK.US,D,20190621,000000,24.8488,24.8588,24.8221,24.8488,2385200.3497004,0
+SJNK.US,D,20190624,000000,24.8488,24.8488,24.8221,24.831,1779454.7122748,0
+SJNK.US,D,20190625,000000,24.831,24.831,24.7468,24.7547,1665475.2293787,0
+SJNK.US,D,20190626,000000,24.7835,24.8033,24.7399,24.7468,1886760.1574368,0
+SJNK.US,D,20190627,000000,24.7646,24.8132,24.7646,24.8132,2064502.3390092,0
+SJNK.US,D,20190628,000000,24.7934,24.8221,24.7835,24.7934,1788721.8539013,0
+SJNK.US,D,20190701,000000,24.8944,24.8944,24.8132,24.831,4075105.6660836,0
+SJNK.US,D,20190702,000000,24.831,24.8588,24.8132,24.84,2056351.5745353,0
+SJNK.US,D,20190703,000000,24.8488,24.8944,24.834,24.8845,1153413.4189635,0
+SJNK.US,D,20190705,000000,24.8221,24.8488,24.8132,24.831,1227662.593444,0
+SJNK.US,D,20190708,000000,24.831,24.831,24.7934,24.8033,1259385.4697145,0
+SJNK.US,D,20190709,000000,24.7835,24.8132,24.7835,24.7934,1144183.6244931,0
+SJNK.US,D,20190710,000000,24.8488,24.8686,24.836,24.8588,1105702.9317332,0
+SJNK.US,D,20190711,000000,24.8686,24.8686,24.7984,24.8221,2531451.8129998,0
+SJNK.US,D,20190712,000000,24.8132,24.84,24.7934,24.831,1351248.3705193,0
+SJNK.US,D,20190715,000000,24.8488,24.8686,24.8132,24.8588,1835344.2266916,0
+SJNK.US,D,20190716,000000,24.8686,24.8686,24.8033,24.8221,1750068.5567172,0
+SJNK.US,D,20190717,000000,24.84,24.84,24.7835,24.7934,1772298.1896593,0
+SJNK.US,D,20190718,000000,24.7835,24.826,24.7468,24.8132,2473067.1048022,0
+SJNK.US,D,20190719,000000,24.8221,24.831,24.7736,24.7736,1411891.0675871,0
+SJNK.US,D,20190722,000000,24.7934,24.831,24.7835,24.8221,2020427.6478946,0
+SJNK.US,D,20190723,000000,24.8588,24.8686,24.831,24.8488,1162935.9343872,0
+SJNK.US,D,20190724,000000,24.84,24.8776,24.8221,24.8686,838979.63667156,0
+SJNK.US,D,20190725,000000,24.8776,24.8776,24.831,24.8488,1939827.4381114,0
+SJNK.US,D,20190726,000000,24.8686,24.8944,24.8686,24.8944,418579.85992424,0
+SJNK.US,D,20190729,000000,24.8944,24.8944,24.8488,24.8588,1294424.1678172,0
+SJNK.US,D,20190730,000000,24.8221,24.8686,24.8132,24.8588,1510743.9428788,0
+SJNK.US,D,20190731,000000,24.8845,24.8944,24.7438,24.84,1831152.2607647,0
+SJNK.US,D,20190801,000000,24.831,24.9043,24.8082,24.8132,2057420.510706,0
+SJNK.US,D,20190802,000000,24.8033,24.8132,24.7547,24.7934,2076787.5346019,0
+SJNK.US,D,20190805,000000,24.7111,24.7111,24.5824,24.6467,5779307.8775759,0
+SJNK.US,D,20190806,000000,24.7023,24.7508,24.6369,24.7023,7874501.503841,0
+SJNK.US,D,20190807,000000,24.6467,24.7072,24.5923,24.6923,2720824.1008592,0
+SJNK.US,D,20190808,000000,24.73,24.7835,24.7201,24.73,2138526.4211705,0
+SJNK.US,D,20190809,000000,24.73,24.7547,24.6923,24.7111,1514994.4529963,0
+SJNK.US,D,20190812,000000,24.6547,24.7023,24.6418,24.6507,2871384.6184667,0
+SJNK.US,D,20190813,000000,24.6369,24.7389,24.6369,24.73,1474665.5807007,0
+SJNK.US,D,20190814,000000,24.6467,24.6467,24.5408,24.5447,1685841.5420461,0
+SJNK.US,D,20190815,000000,24.5635,24.6151,24.5635,24.6012,2414335.1689912,0
+SJNK.US,D,20190816,000000,24.6369,24.6645,24.6269,24.6369,1925523.4773239,0
+SJNK.US,D,20190819,000000,24.7201,24.73,24.6923,24.7201,1143122.7633833,0
+SJNK.US,D,20190820,000000,24.7201,24.7389,24.7023,24.7389,1423635.2341077,0
+SJNK.US,D,20190821,000000,24.7736,24.8132,24.7646,24.7934,6293445.9879939,0
+SJNK.US,D,20190822,000000,24.8221,24.8776,24.7884,24.831,8889630.5163462,0
+SJNK.US,D,20190823,000000,24.831,24.8944,24.7468,24.7736,2221311.9442771,0
+SJNK.US,D,20190826,000000,24.8132,24.8488,24.8033,24.84,1234664.6805221,0
+SJNK.US,D,20190827,000000,24.8686,24.8845,24.7934,24.84,1858501.4822407,0
+SJNK.US,D,20190828,000000,24.8221,24.8845,24.8172,24.8686,2584731.0640199,0
+SJNK.US,D,20190829,000000,24.9043,24.938,24.8776,24.8776,896521.51040031,0
+SJNK.US,D,20190830,000000,24.9043,24.9043,24.831,24.8488,1909254.2486194,0
+SJNK.US,D,20190903,000000,24.8221,24.8488,24.7835,24.8033,2043247.7696562,0
+SJNK.US,D,20190904,000000,24.8686,24.8686,24.8033,24.831,1493367.421465,0
+SJNK.US,D,20190905,000000,24.8776,24.9043,24.84,24.8944,2365215.5836549,0
+SJNK.US,D,20190906,000000,24.9242,24.9331,24.8776,24.9043,2367192.9641632,0
+SJNK.US,D,20190909,000000,24.9331,24.9489,24.8845,24.9489,4111322.3136774,0
+SJNK.US,D,20190910,000000,24.9489,24.9667,24.9142,24.9489,4053405.9590051,0
+SJNK.US,D,20190911,000000,24.942,24.9757,24.936,24.9578,1540941.6420446,0
+SJNK.US,D,20190912,000000,24.9667,24.9955,24.9489,24.9489,1183604.0524511,0
+SJNK.US,D,20190913,000000,24.9578,24.9955,24.9509,24.9667,13266270.055127,0
+SJNK.US,D,20190916,000000,25.0153,25.0421,24.9667,25.0243,1707810.754278,0
+SJNK.US,D,20190917,000000,25.0519,25.0609,25.0243,25.0609,2207574.2471268,0
+SJNK.US,D,20190918,000000,25.0421,25.0421,24.9618,25.0243,1136836.3285668,0
+SJNK.US,D,20190919,000000,25.0053,25.0243,24.9578,24.9667,1074748.1956194,0
+SJNK.US,D,20190920,000000,24.9855,25.0153,24.9757,25.0053,862367.03145281,0
+SJNK.US,D,20190923,000000,24.9667,25.0153,24.9667,24.9855,657450.25159384,0
+SJNK.US,D,20190924,000000,25.0053,25.0243,24.9489,24.9667,1673937.8930751,0
+SJNK.US,D,20190925,000000,24.9667,24.9667,24.9043,24.9578,4065232.8948986,0
+SJNK.US,D,20190926,000000,24.9667,24.9667,24.9142,24.9489,1714108.292303,0
+SJNK.US,D,20190927,000000,24.9578,24.9578,24.8944,24.9242,2019135.63817,0
+SJNK.US,D,20190930,000000,24.9331,24.942,24.9142,24.942,1944694.6809959,0
+SJNK.US,D,20191001,000000,24.942,24.942,24.8716,24.8944,2105978.879318,0
+SJNK.US,D,20191002,000000,24.8686,24.8776,24.7825,24.7924,4301102.3921062,0
+SJNK.US,D,20191003,000000,24.7924,24.8212,24.7141,24.8212,10950719.123411,0
+SJNK.US,D,20191004,000000,24.8212,24.8588,24.8023,24.8488,756239.53578185,0
+SJNK.US,D,20191007,000000,24.8488,24.8686,24.8162,24.8488,2622190.2615912,0
+SJNK.US,D,20191008,000000,24.8023,24.83,24.7537,24.7537,2205672.5703133,0
+SJNK.US,D,20191009,000000,24.8122,24.834,24.8023,24.8023,1179726.0045119,0
+SJNK.US,D,20191010,000000,24.839,24.8588,24.8162,24.8488,3926827.3625287,0
+SJNK.US,D,20191011,000000,24.8686,24.9242,24.8638,24.9043,2215881.4659032,0
+SJNK.US,D,20191014,000000,24.9142,24.9331,24.8894,24.9242,482166.92602869,0
+SJNK.US,D,20191015,000000,24.9242,24.9667,24.9142,24.942,2118237.8309632,0
+SJNK.US,D,20191016,000000,24.942,24.9578,24.9331,24.942,10922959.083218,0
+SJNK.US,D,20191017,000000,24.9667,24.9757,24.9489,24.9667,1505049.0062644,0
+SJNK.US,D,20191018,000000,24.9489,24.9955,24.9489,24.9757,1510812.5808955,0
+SJNK.US,D,20191021,000000,24.9757,24.9955,24.9578,24.9667,1354799.3784969,0
+SJNK.US,D,20191022,000000,24.9667,24.9757,24.9489,24.9667,2043541.4999921,0
+SJNK.US,D,20191023,000000,24.9578,24.9757,24.942,24.9757,3308721.835198,0
+SJNK.US,D,20191024,000000,24.9955,25.0005,24.9667,24.9955,2516704.7332521,0
+SJNK.US,D,20191025,000000,25.0053,25.0243,24.9955,25.0053,2096773.31003,0
+SJNK.US,D,20191028,000000,25.0331,25.0331,25.0053,25.0053,2031120.0377487,0
+SJNK.US,D,20191029,000000,25.0153,25.0153,24.9667,24.9667,1358503.8126292,0
+SJNK.US,D,20191030,000000,24.9855,24.9855,24.9142,24.942,2214289.6695472,0
+SJNK.US,D,20191031,000000,24.9331,24.9489,24.8588,24.8588,3158704.3654278,0
+SJNK.US,D,20191101,000000,24.9142,24.9677,24.9043,24.9489,1769375.0176573,0
+SJNK.US,D,20191104,000000,24.9965,25.0163,24.9865,25.0063,4330212.9862146,0
+SJNK.US,D,20191105,000000,25.0252,25.0252,24.9578,24.9578,3191529.4874946,0
+SJNK.US,D,20191106,000000,24.9767,24.9767,24.9331,24.9331,734770.97731822,0
+SJNK.US,D,20191107,000000,24.9677,24.9677,24.9242,24.9242,2038063.580636,0
+SJNK.US,D,20191108,000000,24.9331,24.9489,24.8944,24.9489,2534533.4580696,0
+SJNK.US,D,20191111,000000,24.9489,24.9489,24.9142,24.9242,442902.95237327,0
+SJNK.US,D,20191112,000000,24.942,24.942,24.9043,24.9331,1324529.003784,0
+SJNK.US,D,20191113,000000,24.8845,24.9043,24.8776,24.9043,1198201.7435743,0
+SJNK.US,D,20191114,000000,24.9043,24.9043,24.8686,24.8776,2070843.280486,0
+SJNK.US,D,20191115,000000,24.9043,24.9331,24.8845,24.9142,1875740.7276212,0
+SJNK.US,D,20191118,000000,24.9043,24.9142,24.8845,24.8845,3275697.8647596,0
+SJNK.US,D,20191119,000000,24.8776,24.8776,24.8122,24.8212,2107483.8687708,0
+SJNK.US,D,20191120,000000,24.8122,24.8468,24.7825,24.7924,1709854.7540376,0
+SJNK.US,D,20191121,000000,24.83,24.83,24.7726,24.8122,1531341.4041609,0
+SJNK.US,D,20191122,000000,24.8488,24.8776,24.8212,24.8488,1995300.0775155,0
+SJNK.US,D,20191125,000000,24.8488,24.8944,24.8488,24.8845,1821541.929055,0
+SJNK.US,D,20191126,000000,24.8944,24.9043,24.8776,24.8944,1526512.5178151,0
+SJNK.US,D,20191127,000000,24.8944,24.9142,24.8776,24.9043,1048147.9360307,0
+SJNK.US,D,20191129,000000,24.9043,24.9242,24.8776,24.8776,1278418.3879706,0
+SJNK.US,D,20191202,000000,24.8974,24.8974,24.824,24.8618,2068561.0664332,0
+SJNK.US,D,20191203,000000,24.842,24.8716,24.8192,24.8716,2010614.4302829,0
+SJNK.US,D,20191204,000000,24.8875,24.9073,24.8618,24.8796,1193785.6947108,0
+SJNK.US,D,20191205,000000,24.936,24.943,24.8875,24.9261,1697208.1994751,0
+SJNK.US,D,20191206,000000,24.9519,24.9657,24.943,24.9608,929974.46844262,0
+SJNK.US,D,20191209,000000,24.9608,24.9767,24.943,24.9697,2471973.9434492,0
+SJNK.US,D,20191210,000000,24.9797,25.0193,24.9519,25.0093,2076590.7049953,0
+SJNK.US,D,20191211,000000,25.0193,25.0579,24.9995,25.048,2036171.9976485,0
+SJNK.US,D,20191212,000000,25.0579,25.1243,25.0291,25.0856,1783287.3379969,0
+SJNK.US,D,20191213,000000,25.1144,25.1332,25.0945,25.1144,1459500.6165577,0
+SJNK.US,D,20191216,000000,25.1421,25.1768,25.1421,25.159,995754.92293118,0
+SJNK.US,D,20191217,000000,25.1866,25.2322,25.1688,25.2254,1749837.4081024,0
+SJNK.US,D,20191218,000000,25.2432,25.2719,25.2352,25.2719,2847446.1007873,0
+SJNK.US,D,20191219,000000,25.2719,25.2907,25.2372,25.262,9216807.75393,0
+SJNK.US,D,20191220,000000,25.3195,25.3283,25.2432,25.2432,5091239.0142732,0
+SJNK.US,D,20191223,000000,25.2719,25.2719,25.2521,25.262,1716914.3759238,0
+SJNK.US,D,20191224,000000,25.2996,25.2996,25.262,25.2907,1156785.7662214,0
+SJNK.US,D,20191226,000000,25.3195,25.3195,25.2996,25.3195,1879974.0782347,0
+SJNK.US,D,20191227,000000,25.3462,25.3462,25.3036,25.3195,547878.74250062,0
+SJNK.US,D,20191230,000000,25.3383,25.3383,25.2818,25.2907,1043592.5923687,0
+SJNK.US,D,20191231,000000,25.2996,25.3462,25.2996,25.3383,2268167.4844474,0
+SJNK.US,D,20200102,000000,25.3859,25.4135,25.3462,25.4057,1870731.1617904,0
+SJNK.US,D,20200103,000000,25.366,25.4225,25.366,25.4135,2383321.8886867,0
+SJNK.US,D,20200106,000000,25.3859,25.4057,25.366,25.3957,5517245.9113489,0
+SJNK.US,D,20200107,000000,25.3957,25.4057,25.366,25.366,1723092.8068023,0
+SJNK.US,D,20200108,000000,25.3859,25.4225,25.366,25.4135,1718667.6734954,0
+SJNK.US,D,20200109,000000,25.4057,25.4601,25.4057,25.4601,1592909.7050706,0
+SJNK.US,D,20200110,000000,25.4502,25.47,25.4324,25.4413,3505081.0693964,0
+SJNK.US,D,20200113,000000,25.47,25.4789,25.4413,25.4601,1723761.0180817,0
+SJNK.US,D,20200114,000000,25.4601,25.4789,25.4413,25.4413,1399966.2215817,0
+SJNK.US,D,20200115,000000,25.47,25.4988,25.4631,25.4988,4252708.5528575,0
+SJNK.US,D,20200116,000000,25.5076,25.5076,25.47,25.5076,2203741.6214045,0
+SJNK.US,D,20200117,000000,25.5255,25.5255,25.4789,25.4789,1921935.1221902,0
+SJNK.US,D,20200121,000000,25.4502,25.4988,25.4502,25.4502,2213306.5308973,0
+SJNK.US,D,20200122,000000,25.4601,25.4888,25.4502,25.47,2890150.0503346,0
+SJNK.US,D,20200123,000000,25.4413,25.4472,25.4135,25.4324,1658253.0968945,0
+SJNK.US,D,20200124,000000,25.4324,25.4324,25.3383,25.3859,8390867.3216514,0
+SJNK.US,D,20200127,000000,25.2996,25.3095,25.2254,25.262,4894452.8112361,0
+SJNK.US,D,20200128,000000,25.3283,25.3957,25.2907,25.3561,5123889.5131506,0
+SJNK.US,D,20200129,000000,25.3957,25.4057,25.3283,25.3462,5348983.8511312,0
+SJNK.US,D,20200130,000000,25.3195,25.3759,25.2758,25.366,3290540.835854,0
+SJNK.US,D,20200131,000000,25.3561,25.3561,25.262,25.262,2385075.1862583,0
+SJNK.US,D,20200203,000000,25.3343,25.3531,25.2877,25.2957,2512153.4271205,0
+SJNK.US,D,20200204,000000,25.3829,25.4125,25.3581,25.4125,2703733.2347204,0
+SJNK.US,D,20200205,000000,25.4571,25.4671,25.4324,25.4383,2902696.67602,0
+SJNK.US,D,20200206,000000,25.4671,25.5027,25.4195,25.4859,4503178.7693361,0
+SJNK.US,D,20200207,000000,25.4859,25.4859,25.4571,25.476,1833925.0347596,0
+SJNK.US,D,20200210,000000,25.4859,25.4958,25.4571,25.4859,1732038.9647628,0
+SJNK.US,D,20200211,000000,25.5324,25.5324,25.4958,25.5136,2176703.2897686,0
+SJNK.US,D,20200212,000000,25.5414,25.5602,25.5156,25.5602,1791060.5933793,0
+SJNK.US,D,20200213,000000,25.5602,25.57,25.5324,25.5602,10290066.100836,0
+SJNK.US,D,20200214,000000,25.57,25.57,25.5414,25.5602,4562238.7544914,0
+SJNK.US,D,20200218,000000,25.5502,25.5602,25.5047,25.5324,3181150.0062458,0
+SJNK.US,D,20200219,000000,25.58,25.58,25.5414,25.5414,2908222.036358,0
+SJNK.US,D,20200220,000000,25.5602,25.58,25.5047,25.57,2579669.0102939,0
+SJNK.US,D,20200221,000000,25.5998,25.5998,25.5226,25.5502,10043330.599967,0
+SJNK.US,D,20200224,000000,25.4294,25.4294,25.3343,25.3631,4826649.5540224,0
+SJNK.US,D,20200225,000000,25.4571,25.4671,25.2134,25.2481,7628528.0868336,0
+SJNK.US,D,20200226,000000,25.3155,25.3244,25.1649,25.2481,24015113.668445,0
+SJNK.US,D,20200227,000000,25.0797,25.2114,24.9509,24.9836,9473992.3834465,0
+SJNK.US,D,20200228,000000,24.7676,25.0421,24.7101,25.0133,14383478.939088,0
+SJNK.US,D,20200302,000000,24.9093,25.0609,24.8162,25.0609,5610865.1378732,0
+SJNK.US,D,20200303,000000,25.0609,25.2481,24.9004,24.9549,10476452.634972,0
+SJNK.US,D,20200304,000000,25.1084,25.1916,25.0817,25.1916,6846883.4004583,0
+SJNK.US,D,20200305,000000,25.0421,25.0421,24.8776,24.938,5717466.0339823,0
+SJNK.US,D,20200306,000000,24.729,24.729,24.5556,24.6923,5015136.6133439,0
+SJNK.US,D,20200309,000000,22.9447,23.8413,22.8298,23.6887,8397917.8590941,0
+SJNK.US,D,20200310,000000,24.0305,24.0404,23.6719,24.0117,10712120.255661,0
+SJNK.US,D,20200311,000000,23.7184,23.7284,23.3509,23.4807,7600942.6698299,0
+SJNK.US,D,20200312,000000,22.376,23.4718,21.5557,22.6505,10181705.85086,0
+SJNK.US,D,20200313,000000,23.5203,23.6431,22.8298,23.1627,7270663.5995243,0
+SJNK.US,D,20200316,000000,22.1115,22.7644,21.4587,22.2641,9549563.8491296,0
+SJNK.US,D,20200317,000000,22.3474,22.5653,22.0362,22.386,12302896.12592,0
+SJNK.US,D,20200318,000000,21.8203,22.0848,21.2615,21.63,5627091.9725086,0
+SJNK.US,D,20200319,000000,21.2814,21.6212,21.1763,21.1951,6409425.0578153,0
+SJNK.US,D,20200320,000000,21.3388,21.3586,20.7325,20.7989,4971568.6322932,0
+SJNK.US,D,20200323,000000,20.8167,20.8553,20.242,20.4313,4292166.3279716,0
+SJNK.US,D,20200324,000000,20.4868,21.0921,20.4868,21.0247,6978286.8457503,0
+SJNK.US,D,20200325,000000,20.9406,21.8757,20.9406,21.4022,7834205.941171,0
+SJNK.US,D,20200326,000000,21.4883,22.0937,21.4883,22.0462,4163683.0265339,0
+SJNK.US,D,20200327,000000,21.8659,22.6366,21.7529,22.1967,19349121.486152,0
+SJNK.US,D,20200330,000000,22.2057,22.4484,22.1303,22.3295,4794080.8151354,0
+SJNK.US,D,20200331,000000,22.2641,22.376,22.1699,22.2641,4756660.9834853,0
+SJNK.US,D,20200401,000000,21.8737,21.9292,21.6934,21.7499,5090844.3456776,0
+SJNK.US,D,20200402,000000,21.7311,22.1026,21.645,21.8837,5380732.9713491,0
+SJNK.US,D,20200403,000000,21.8183,21.9174,21.4755,21.5617,6037502.8990723,0
+SJNK.US,D,20200406,000000,21.8371,22.0264,21.8183,21.9788,6624722.3283058,0
+SJNK.US,D,20200407,000000,22.2641,22.3572,22.0066,22.0848,9902615.6002147,0
+SJNK.US,D,20200408,000000,22.2255,22.6237,22.1591,22.5475,6175378.5055787,0
+SJNK.US,D,20200409,000000,23.4599,24.2108,23.2607,23.8681,10455841.042334,0
+SJNK.US,D,20200413,000000,23.7462,23.7561,23.3568,23.5748,6157178.3279653,0
+SJNK.US,D,20200414,000000,23.7561,23.7828,23.4926,23.5748,7808896.6819244,0
+SJNK.US,D,20200415,000000,23.1855,23.3757,23.1478,23.3271,4456100.1556118,0
+SJNK.US,D,20200416,000000,23.2786,23.337,23.132,23.3172,6185495.5473521,0
+SJNK.US,D,20200417,000000,23.4688,23.5074,23.3311,23.4134,3756447.6176215,0
+SJNK.US,D,20200420,000000,23.2509,23.3172,23.0606,23.0606,4817454.0785603,0
+SJNK.US,D,20200421,000000,22.8705,22.8893,22.6436,22.7396,5714791.1700992,0
+SJNK.US,D,20200422,000000,22.8991,23.023,22.8793,22.9289,2350568.4327844,0
+SJNK.US,D,20200423,000000,22.9962,23.0696,22.8516,22.9289,2731538.6971303,0
+SJNK.US,D,20200424,000000,22.9388,22.9863,22.7584,22.805,4176477.9603382,0
+SJNK.US,D,20200427,000000,22.8516,22.9338,22.8467,22.8893,2031018.0901063,0
+SJNK.US,D,20200428,000000,22.9487,22.9962,22.8179,22.8893,3387011.5682159,0
+SJNK.US,D,20200429,000000,23.0042,23.2786,23.0042,23.2509,4328222.4837326,0
+SJNK.US,D,20200430,000000,23.1855,23.3568,23.1429,23.347,4520441.2305165,0
+SJNK.US,D,20200501,000000,23.0418,23.0884,22.8467,22.8605,4188086.8695907,0
+SJNK.US,D,20200504,000000,22.7951,22.8793,22.7575,22.805,2391591.760307,0
+SJNK.US,D,20200505,000000,22.8991,22.9913,22.8893,22.9675,3278667.4683611,0
+SJNK.US,D,20200506,000000,22.9962,23.023,22.8417,22.8516,2536977.1733379,0
+SJNK.US,D,20200507,000000,23.0042,23.023,22.8893,22.8991,3970455.9065351,0
+SJNK.US,D,20200508,000000,22.9764,23.0794,22.9348,23.0606,3630378.7593568,0
+SJNK.US,D,20200511,000000,22.9962,23.0508,22.9675,22.9863,3186424.0303171,0
+SJNK.US,D,20200512,000000,23.1478,23.1478,22.9289,22.9289,5785697.2694173,0
+SJNK.US,D,20200513,000000,22.9487,22.9675,22.7575,22.805,8939336.5529715,0
+SJNK.US,D,20200514,000000,22.7486,22.8605,22.6237,22.7862,5993576.5871995,0
+SJNK.US,D,20200515,000000,22.7396,22.8308,22.6664,22.8139,3044291.8573976,0
+SJNK.US,D,20200518,000000,23.0508,23.1379,23.0042,23.0884,4976956.716598,0
+SJNK.US,D,20200519,000000,23.0982,23.1855,23.0606,23.1379,3307544.8950895,0
+SJNK.US,D,20200520,000000,23.2311,23.3717,23.2231,23.347,3784340.8963176,0
+SJNK.US,D,20200521,000000,23.3271,23.4034,23.2875,23.3568,2878502.7845434,0
+SJNK.US,D,20200522,000000,23.3668,23.451,23.2875,23.4222,2954278.1455112,0
+SJNK.US,D,20200526,000000,23.5748,23.6699,23.5649,23.5927,4801272.6661417,0
+SJNK.US,D,20200527,000000,23.7363,23.7412,23.555,23.6967,4991763.3499189,0
+SJNK.US,D,20200528,000000,23.7462,23.8403,23.6699,23.7264,8219441.8563735,0
+SJNK.US,D,20200529,000000,23.7363,23.8918,23.6868,23.8492,8809006.0813806,0
+SJNK.US,D,20200601,000000,23.8453,23.9701,23.778,23.9601,9078700.998809,0
+SJNK.US,D,20200602,000000,24.0365,24.1792,23.9839,24.1494,4183489.1318597,0
+SJNK.US,D,20200603,000000,24.2653,24.3693,24.2564,24.3129,6444572.7692386,0
+SJNK.US,D,20200604,000000,24.3129,24.3227,24.2178,24.2753,5587723.0230631,0
+SJNK.US,D,20200605,000000,24.5516,24.6655,24.5268,24.5418,8060974.8448806,0
+SJNK.US,D,20200608,000000,24.6171,24.6171,24.5229,24.5715,4575880.5602949,0
+SJNK.US,D,20200609,000000,24.5229,24.5229,24.3783,24.4744,4395132.4373475,0
+SJNK.US,D,20200610,000000,24.4367,24.518,24.3227,24.408,10369417.704346,0
+SJNK.US,D,20200611,000000,24.1792,24.1792,23.8631,23.9127,7866094.3561874,0
+SJNK.US,D,20200612,000000,24.1594,24.2287,23.9701,24.1216,7793532.8694097,0
+SJNK.US,D,20200615,000000,24.0365,24.403,23.98,24.2841,8525670.3675313,0
+SJNK.US,D,20200616,000000,24.4942,24.5804,24.3179,24.3783,9078177.1292409,0
+SJNK.US,D,20200617,000000,24.3981,24.4744,24.3595,24.3783,5751571.0531826,0
+SJNK.US,D,20200618,000000,24.3317,24.3882,24.2941,24.3416,3639803.3646686,0
+SJNK.US,D,20200619,000000,24.3882,24.3981,24.2653,24.3317,5757622.3018538,0
+SJNK.US,D,20200622,000000,24.3227,24.3783,24.3019,24.3129,3714811.5948623,0
+SJNK.US,D,20200623,000000,24.408,24.408,24.3317,24.3595,9626718.0267254,0
+SJNK.US,D,20200624,000000,24.3129,24.3129,24.0167,24.1594,6791545.0089397,0
+SJNK.US,D,20200625,000000,24.1494,24.1792,24.0167,24.1594,3988625.8026705,0
+SJNK.US,D,20200626,000000,24.1594,24.1594,23.9513,23.98,4553232.0335749,0
+SJNK.US,D,20200629,000000,23.9889,24.0266,23.7512,23.8156,23653486.202813,0
+SJNK.US,D,20200630,000000,23.9601,24.082,23.9365,24.0464,6555986.4015721,0
+SJNK.US,D,20200701,000000,24.0642,24.1366,24.0642,24.0741,8421852.3392432,0
+SJNK.US,D,20200702,000000,24.2188,24.2951,24.1642,24.2,5822046.1461315,0
+SJNK.US,D,20200706,000000,24.2763,24.3713,24.2763,24.3426,4225688.3901082,0
+SJNK.US,D,20200707,000000,24.3139,24.3803,24.2287,24.2574,6436780.3355869,0
+SJNK.US,D,20200708,000000,24.19,24.3039,24.19,24.2851,5821544.4829806,0
+SJNK.US,D,20200709,000000,24.2475,24.2763,24.1216,24.2188,6111289.7763233,0
+SJNK.US,D,20200710,000000,24.2089,24.3337,24.1752,24.2951,4292213.7689536,0
+SJNK.US,D,20200713,000000,24.3525,24.4189,24.19,24.2089,5651086.0062309,0
+SJNK.US,D,20200714,000000,24.19,24.4001,24.19,24.3803,5097580.9651325,0
+SJNK.US,D,20200715,000000,24.4862,24.5259,24.4288,24.4962,5083092.2873297,0
+SJNK.US,D,20200716,000000,24.4764,24.5447,24.4674,24.506,3910519.7772854,0
+SJNK.US,D,20200717,000000,24.5833,24.5833,24.4842,24.5744,3605044.2655452,0
+SJNK.US,D,20200720,000000,24.5546,24.6973,24.5546,24.6973,1900853.1572614,0
+SJNK.US,D,20200721,000000,24.7646,24.7844,24.7101,24.7646,3396289.813051,0
+SJNK.US,D,20200722,000000,24.7646,24.8142,24.7458,24.7944,5003640.7549423,0
+SJNK.US,D,20200723,000000,24.8142,24.824,24.6487,24.7547,4840325.6788343,0
+SJNK.US,D,20200724,000000,24.7646,24.824,24.7309,24.7944,8052569.7159922,0
+SJNK.US,D,20200727,000000,24.842,24.842,24.7646,24.832,1904259.8235275,0
+SJNK.US,D,20200728,000000,24.842,24.842,24.7646,24.7646,2219961.3903618,0
+SJNK.US,D,20200729,000000,24.824,24.9083,24.7746,24.8806,1338323.2263598,0
+SJNK.US,D,20200730,000000,24.842,24.9846,24.842,24.9657,14603580.870742,0
+SJNK.US,D,20200731,000000,24.938,24.9995,24.832,24.9846,6288310.2493385,0
+SJNK.US,D,20200803,000000,24.9757,24.9757,24.9093,24.9757,3561951.7036979,0
+SJNK.US,D,20200804,000000,24.9855,24.9855,24.9093,24.9667,2524892.844882,0
+SJNK.US,D,20200805,000000,25.0153,25.0252,24.9569,24.9955,2406498.3225052,0
+SJNK.US,D,20200806,000000,24.9955,25.0629,24.9955,25.0629,1784653.0326512,0
+SJNK.US,D,20200807,000000,25.0441,25.0629,24.9757,24.9955,4331232.4626379,0
+SJNK.US,D,20200810,000000,25.0341,25.0629,24.9806,25.0252,2448777.3219789,0
+SJNK.US,D,20200811,000000,25.0441,25.0727,24.8994,24.8994,3709444.7075921,0
+SJNK.US,D,20200812,000000,24.9667,25.0341,24.939,24.9569,3711097.066904,0
+SJNK.US,D,20200813,000000,24.9192,25.0153,24.8806,24.8806,3701424.1534733,0
+SJNK.US,D,20200814,000000,24.8618,24.9093,24.8142,24.8518,2685583.5262368,0
+SJNK.US,D,20200817,000000,24.8806,24.9806,24.8716,24.9667,2503372.8079059,0
+SJNK.US,D,20200818,000000,24.9855,25.0153,24.9192,24.9955,4409129.5458254,0
+SJNK.US,D,20200819,000000,25.0053,25.0153,24.8894,24.9093,1970813.4650857,0
+SJNK.US,D,20200820,000000,24.8994,25.0252,24.8806,25.0252,1843970.4103688,0
+SJNK.US,D,20200821,000000,25.0053,25.0341,24.9855,25.0053,1676986.2285192,0
+SJNK.US,D,20200824,000000,25.0539,25.1322,25.0381,25.1124,4693269.7376048,0
+SJNK.US,D,20200825,000000,25.1421,25.161,25.0737,25.151,6290916.4752049,0
+SJNK.US,D,20200826,000000,25.1708,25.1788,25.1223,25.1421,4282013.9578071,0
+SJNK.US,D,20200827,000000,25.1421,25.1708,25.0589,25.1025,3666058.4154089,0
+SJNK.US,D,20200828,000000,25.1421,25.161,25.1025,25.1124,3585112.9967773,0
+SJNK.US,D,20200831,000000,25.1124,25.151,25.0727,25.0727,1509375.2200768,0
+SJNK.US,D,20200901,000000,25.0252,25.1322,24.9855,25.1223,3280057.3881977,0
+SJNK.US,D,20200902,000000,25.151,25.1886,25.0727,25.151,4752379.1825073,0
+SJNK.US,D,20200903,000000,25.1322,25.1372,24.9569,24.9955,5624446.3807209,0
+SJNK.US,D,20200904,000000,25.0629,25.1183,24.8845,25.0341,7100012.3306985,0
+SJNK.US,D,20200908,000000,24.8806,24.9855,24.8666,24.8806,5410486.542172,0
+SJNK.US,D,20200909,000000,24.9667,25.0629,24.9479,25.0053,4689934.7375031,0
+SJNK.US,D,20200910,000000,25.0539,25.0926,24.9569,24.9667,6118316.0885836,0
+SJNK.US,D,20200911,000000,24.9855,25.0252,24.9093,24.9955,3625186.4952758,0
+SJNK.US,D,20200914,000000,25.0539,25.0727,24.9667,24.9757,3975369.5810192,0
+SJNK.US,D,20200915,000000,25.0441,25.0827,25.0153,25.0441,3671143.6849346,0
+SJNK.US,D,20200916,000000,25.0827,25.1708,25.0539,25.0629,4880169.0381006,0
+SJNK.US,D,20200917,000000,25.0341,25.0926,25.0053,25.0539,4720595.743281,0
+SJNK.US,D,20200918,000000,25.1025,25.1173,25.0153,25.0341,3876313.8198255,0
+SJNK.US,D,20200921,000000,24.939,24.9667,24.824,24.8716,7075091.6837518,0
+SJNK.US,D,20200922,000000,24.9093,24.9469,24.832,24.9469,9349769.6859523,0
+SJNK.US,D,20200923,000000,24.9569,24.9569,24.7161,24.726,6936466.1059756,0
+SJNK.US,D,20200924,000000,24.7062,24.7993,24.6477,24.7161,8196246.2442857,0
+SJNK.US,D,20200925,000000,24.6775,24.7646,24.6725,24.7062,5096756.2995505,0
+SJNK.US,D,20200928,000000,24.7944,24.8666,24.7746,24.842,5971724.4633489,0
+SJNK.US,D,20200929,000000,24.842,24.8676,24.7686,24.8518,4281464.8536742,0
+SJNK.US,D,20200930,000000,24.8618,24.9569,24.8518,24.9291,9016948.9902665,0
+SJNK.US,D,20201001,000000,24.9757,25.0153,24.9469,24.9855,6267364.5510603,0
+SJNK.US,D,20201002,000000,24.8894,25.0053,24.8894,24.9757,5260169.2857704,0
+SJNK.US,D,20201005,000000,24.9955,25.1332,24.9955,25.1233,6754241.2562884,0
+SJNK.US,D,20201006,000000,25.1431,25.1986,25.0549,25.0639,4662246.3634744,0
+SJNK.US,D,20201007,000000,25.1619,25.1688,25.1134,25.1332,3556844.2277552,0
+SJNK.US,D,20201008,000000,25.2283,25.2283,25.1668,25.1896,2226556.6962531,0
+SJNK.US,D,20201009,000000,25.2184,25.2669,25.1986,25.2382,5278720.7285276,0
+SJNK.US,D,20201012,000000,25.3155,25.3947,25.3056,25.3551,3278396.953825,0
+SJNK.US,D,20201013,000000,25.3353,25.3452,25.2471,25.2669,3321561.1818367,0
+SJNK.US,D,20201014,000000,25.257,25.2867,25.2084,25.2382,4270090.1211843,0
+SJNK.US,D,20201015,000000,25.1896,25.2382,25.1233,25.2184,4664969.6777221,0
+SJNK.US,D,20201016,000000,25.2471,25.2768,25.1718,25.1798,4717023.5382689,0
+SJNK.US,D,20201019,000000,25.2283,25.257,25.1382,25.1431,3865156.104594,0
+SJNK.US,D,20201020,000000,25.2184,25.264,25.1798,25.2084,3622808.3898764,0
+SJNK.US,D,20201021,000000,25.2382,25.2729,25.1996,25.2184,4717645.3179489,0
+SJNK.US,D,20201022,000000,25.2382,25.2957,25.1798,25.2669,4783072.4885284,0
+SJNK.US,D,20201023,000000,25.3155,25.3155,25.2481,25.2768,2135957.5424602,0
+SJNK.US,D,20201026,000000,25.2382,25.2471,25.1134,25.1233,3558584.4033531,0
+SJNK.US,D,20201027,000000,25.1332,25.1798,25.1233,25.1332,4847953.5831226,0
+SJNK.US,D,20201028,000000,24.9955,25.0252,24.9291,24.9469,5589792.2573877,0
+SJNK.US,D,20201029,000000,24.9757,25.0401,24.9192,25.0153,6474756.337048,0
+SJNK.US,D,20201030,000000,25.0153,25.0787,24.941,25.0639,7977008.3441352,0
+SJNK.US,D,20201102,000000,25.0351,25.0351,24.9469,24.9955,7477888.8373835,0
+SJNK.US,D,20201103,000000,25.0737,25.1896,25.0549,25.1896,11350966.576602,0
+SJNK.US,D,20201104,000000,25.2471,25.4413,25.2382,25.3353,8573985.4749374,0
+SJNK.US,D,20201105,000000,25.4898,25.5236,25.3947,25.4314,6056681.1684225,0
+SJNK.US,D,20201106,000000,25.4512,25.4611,25.3403,25.3749,6072165.0974663,0
+SJNK.US,D,20201109,000000,25.8098,25.8098,25.5374,25.5374,9411992.0667852,0
+SJNK.US,D,20201110,000000,25.5572,25.6266,25.4898,25.5672,8935835.0047412,0
+SJNK.US,D,20201111,000000,25.587,25.6048,25.5146,25.5473,2330338.3867677,0
+SJNK.US,D,20201112,000000,25.5473,25.5473,25.4215,25.4314,6138411.8867148,0
+SJNK.US,D,20201113,000000,25.4413,25.5284,25.4413,25.4998,4246772.3738023,0
+SJNK.US,D,20201116,000000,25.6068,25.6454,25.5672,25.6355,2120242.4648016,0
+SJNK.US,D,20201117,000000,25.587,25.684,25.587,25.6454,6600029.8018261,0
+SJNK.US,D,20201118,000000,25.6543,25.6929,25.5968,25.6068,4494404.2064171,0
+SJNK.US,D,20201119,000000,25.5968,25.7127,25.587,25.684,5107406.2953354,0
+SJNK.US,D,20201120,000000,25.6741,25.684,25.6355,25.6355,3466857.7691989,0
+SJNK.US,D,20201123,000000,25.7029,25.7227,25.6741,25.7029,2295552.0343143,0
+SJNK.US,D,20201124,000000,25.7702,25.8197,25.7563,25.7801,7134863.2836382,0
+SJNK.US,D,20201125,000000,25.7801,25.8197,25.7513,25.7801,4492928.4890598,0
+SJNK.US,D,20201127,000000,25.8386,25.8386,25.7999,25.7999,1670556.4613739,0
+SJNK.US,D,20201130,000000,25.7999,25.8148,25.7513,25.79,4623643.5354203,0
+SJNK.US,D,20201201,000000,25.7613,25.79,25.7325,25.7702,3985741.9965899,0
+SJNK.US,D,20201202,000000,25.7702,25.8435,25.7465,25.79,7613803.213503,0
+SJNK.US,D,20201203,000000,25.8386,25.8822,25.8197,25.8197,6480313.9976292,0
+SJNK.US,D,20201204,000000,25.8772,25.9356,25.8722,25.9158,4944822.0122279,0
+SJNK.US,D,20201207,000000,25.9356,25.9456,25.8673,25.906,9716202.8221308,0
+SJNK.US,D,20201208,000000,25.9356,25.9356,25.8862,25.906,5298369.3701682,0
+SJNK.US,D,20201209,000000,25.9554,25.9554,25.8485,25.896,6840455.6520782,0
+SJNK.US,D,20201210,000000,25.8862,25.9456,25.8485,25.9158,8873003.9662022,0
+SJNK.US,D,20201211,000000,25.906,25.9554,25.8673,25.9158,6602327.1566177,0
+SJNK.US,D,20201214,000000,25.9832,25.9832,25.8862,25.906,4498398.3333549,0
+SJNK.US,D,20201215,000000,25.9356,26.003,25.9258,26.003,3601603.2802707,0
+SJNK.US,D,20201216,000000,25.9743,25.9931,25.901,25.9832,3469213.6681812,0
+SJNK.US,D,20201217,000000,25.9832,26.0229,25.9356,26.003,3556750.3551736,0
+SJNK.US,D,20201218,000000,26.0713,26.0713,25.9872,26.0229,7771025.6562533,0
+SJNK.US,D,20201221,000000,25.9743,25.9931,25.9158,25.9356,3198086.4368472,0
+SJNK.US,D,20201222,000000,25.9554,25.9832,25.9456,25.9743,4108736.275463,0
+SJNK.US,D,20201223,000000,26.0129,26.0951,26.0129,26.0713,1559145.8571883,0
+SJNK.US,D,20201224,000000,26.1001,26.1289,26.1001,26.1199,1478746.5145419,0
+SJNK.US,D,20201228,000000,26.1685,26.1685,26.1101,26.1199,3534597.435309,0
+SJNK.US,D,20201229,000000,26.1784,26.1833,26.1289,26.1289,3107365.14776,0
+SJNK.US,D,20201230,000000,26.1784,26.1982,26.1586,26.1784,2829705.1922558,0
+SJNK.US,D,20201231,000000,26.1883,26.2071,26.1586,26.1982,2003879.8295932,0
+SJNK.US,D,20210104,000000,26.226,26.226,26.0803,26.1387,4804152.434692,0
+SJNK.US,D,20210105,000000,26.1387,26.1784,26.1199,26.1387,3586496.8603184,0
+SJNK.US,D,20210106,000000,26.1487,26.226,26.1387,26.1387,9774830.7915344,0
+SJNK.US,D,20210107,000000,26.1784,26.2358,26.1784,26.1982,6631395.3566571,0
+SJNK.US,D,20210108,000000,26.2458,26.2507,26.1814,26.2358,5511108.8651569,0
+SJNK.US,D,20210111,000000,26.1784,26.217,26.1487,26.1487,2490972.5426971,0
+SJNK.US,D,20210112,000000,26.1883,26.217,26.1289,26.1883,4289479.3514973,0
+SJNK.US,D,20210113,000000,26.1982,26.2754,26.1932,26.2458,4927233.5204685,0
+SJNK.US,D,20210114,000000,26.2854,26.2854,26.226,26.2556,9522849.5293074,0
+SJNK.US,D,20210115,000000,26.2458,26.2656,26.2071,26.226,5849753.6984295,0
+SJNK.US,D,20210119,000000,26.2754,26.3042,26.2458,26.2754,4627733.5537048,0
+SJNK.US,D,20210120,000000,26.324,26.3537,26.3002,26.3438,5868918.845806,0
+SJNK.US,D,20210121,000000,26.3725,26.3725,26.3141,26.3339,3246520.6513997,0
+SJNK.US,D,20210122,000000,26.3141,26.3339,26.2854,26.3042,4969681.0868361,0
+SJNK.US,D,20210125,000000,26.324,26.324,26.2358,26.3141,3485057.9468122,0
+SJNK.US,D,20210126,000000,26.3339,26.3339,26.2953,26.3042,3402284.5362968,0
+SJNK.US,D,20210127,000000,26.2953,26.3141,26.2081,26.2458,3718338.3776576,0
+SJNK.US,D,20210128,000000,26.3042,26.3825,26.2854,26.3042,7477778.8146804,0
+SJNK.US,D,20210129,000000,26.2854,26.3537,26.217,26.226,6002647.9086023,0
+SJNK.US,D,20210201,000000,26.2071,26.2458,26.1487,26.226,5391060.9740855,0
+SJNK.US,D,20210202,000000,26.2953,26.3151,26.2754,26.3042,3271170.7838104,0
+SJNK.US,D,20210203,000000,26.324,26.3339,26.2854,26.2953,4838908.5056676,0
+SJNK.US,D,20210204,000000,26.3438,26.3636,26.324,26.3339,3332523.0768442,0
+SJNK.US,D,20210205,000000,26.4023,26.4211,26.3636,26.3636,3185290.4936602,0
+SJNK.US,D,20210208,000000,26.3923,26.4499,26.3923,26.4499,4115191.2771732,0
+SJNK.US,D,20210209,000000,26.4399,26.4399,26.3923,26.4023,2955016.0041899,0
+SJNK.US,D,20210210,000000,26.4311,26.4399,26.3725,26.3923,4669559.3403924,0
+SJNK.US,D,20210211,000000,26.4311,26.4399,26.4023,26.4211,3736265.012587,0
+SJNK.US,D,20210212,000000,26.4211,26.4795,26.4211,26.4597,2352146.0977841,0
+SJNK.US,D,20210216,000000,26.4697,26.4697,26.4211,26.4311,3390882.5504768,0
+SJNK.US,D,20210217,000000,26.4023,26.4597,26.4023,26.4399,5810286.838872,0
+SJNK.US,D,20210218,000000,26.4399,26.4647,26.4122,26.4399,12127793.47984,0
+SJNK.US,D,20210219,000000,26.4499,26.4795,26.4311,26.4399,4103776.1693795,0
+SJNK.US,D,20210222,000000,26.4499,26.4597,26.4023,26.4122,5900306.607054,0
+SJNK.US,D,20210223,000000,26.3825,26.4865,26.3636,26.4697,6541338.2413189,0
+SJNK.US,D,20210224,000000,26.4597,26.5142,26.4311,26.4984,4682857.9561128,0
+SJNK.US,D,20210225,000000,26.4795,26.4895,26.319,26.3537,8418418.4196469,0
+SJNK.US,D,20210226,000000,26.4023,26.4311,26.3042,26.3339,9009705.6607478,0
+SJNK.US,D,20210301,000000,26.3141,26.4399,26.3042,26.4122,7042168.6515731,0
+SJNK.US,D,20210302,000000,26.4399,26.4399,26.3725,26.3923,4809800.9397069,0
+SJNK.US,D,20210303,000000,26.3825,26.3923,26.325,26.3438,8126966.2603321,0
+SJNK.US,D,20210304,000000,26.3825,26.4311,26.2358,26.3141,6626331.284166,0
+SJNK.US,D,20210305,000000,26.3825,26.3923,26.2556,26.3725,6257654.2904735,0
+SJNK.US,D,20210308,000000,26.3825,26.3923,26.2358,26.2458,5540647.4374866,0
+SJNK.US,D,20210309,000000,26.3042,26.3537,26.2754,26.2854,4989994.9116083,0
+SJNK.US,D,20210310,000000,26.3141,26.3904,26.3141,26.3636,7978410.3765629,0
+SJNK.US,D,20210311,000000,26.4211,26.4597,26.3923,26.4211,6030663.3225924,0
+SJNK.US,D,20210312,000000,26.3923,26.4122,26.3636,26.4023,6904127.5063209,0
+SJNK.US,D,20210315,000000,26.4023,26.4122,26.3537,26.4023,4206834.1325718,0
+SJNK.US,D,20210316,000000,26.4023,26.4073,26.3339,26.3438,5323290.0171149,0
+SJNK.US,D,20210317,000000,26.3339,26.4499,26.3141,26.3923,4415179.7851141,0
+SJNK.US,D,20210318,000000,26.3537,26.3537,26.2458,26.2556,5243776.912389,0
+SJNK.US,D,20210319,000000,26.2953,26.3725,26.2309,26.3636,4525549.7158419,0
+SJNK.US,D,20210322,000000,26.3636,26.4311,26.3636,26.3923,4864261.1683659,0
+SJNK.US,D,20210323,000000,26.3923,26.4211,26.3716,26.4023,4695172.4238009,0
+SJNK.US,D,20210324,000000,26.4499,26.4895,26.4122,26.4122,6728597.891402,0
+SJNK.US,D,20210325,000000,26.4211,26.4499,26.3825,26.4399,8173079.9042933,0
+SJNK.US,D,20210326,000000,26.4597,26.5182,26.4211,26.5083,5975423.8505684,0
+SJNK.US,D,20210329,000000,26.5083,26.537,26.4697,26.537,5565026.0459785,0
+SJNK.US,D,20210330,000000,26.5083,26.5271,26.4895,26.4984,5844767.3483985,0
+SJNK.US,D,20210331,000000,26.5271,26.5766,26.5271,26.5668,4603303.4667005,0
+SJNK.US,D,20210401,000000,26.5766,26.6162,26.5668,26.6162,6950893.21144,0
+SJNK.US,D,20210405,000000,26.6638,26.6638,26.5964,26.6262,3561672.1047184,0
+SJNK.US,D,20210406,000000,26.6262,26.6638,26.6162,26.646,6909850.705648,0
+SJNK.US,D,20210407,000000,26.6559,26.6638,26.636,26.6559,4921268.069318,0
+SJNK.US,D,20210408,000000,26.6559,26.6836,26.646,26.6559,6283035.2158846,0
+SJNK.US,D,20210409,000000,26.646,26.6638,26.6262,26.636,3515296.0212819,0
+SJNK.US,D,20210412,000000,26.6262,26.6559,26.6064,26.6559,6756607.2490966,0
+SJNK.US,D,20210413,000000,26.646,26.6737,26.6064,26.6737,4229109.1877308,0
+SJNK.US,D,20210414,000000,26.6559,26.7035,26.646,26.6559,4939480.3595226,0
+SJNK.US,D,20210415,000000,26.7233,26.7332,26.6836,26.7233,2749658.1241358,0
+SJNK.US,D,20210416,000000,26.7619,26.7619,26.6836,26.6836,3011678.7056763,0
+SJNK.US,D,20210419,000000,26.6836,26.6936,26.6638,26.6737,4396978.5981181,0
+SJNK.US,D,20210420,000000,26.6559,26.6836,26.636,26.6559,5315807.4639205,0
+SJNK.US,D,20210421,000000,26.6638,26.7035,26.646,26.7035,4354929.7378766,0
+SJNK.US,D,20210422,000000,26.7233,26.7233,26.6608,26.6737,3622358.205238,0
+SJNK.US,D,20210423,000000,26.7035,26.7332,26.6836,26.7134,3974637.7786361,0
+SJNK.US,D,20210426,000000,26.7233,26.7431,26.7035,26.7233,2859711.1087281,0
+SJNK.US,D,20210427,000000,26.7332,26.7332,26.6936,26.7035,4748498.1064204,0
+SJNK.US,D,20210428,000000,26.7134,26.7619,26.6836,26.7332,6758413.0345633,0
+SJNK.US,D,20210429,000000,26.7807,26.7807,26.7233,26.7431,2925355.2965659,0
+SJNK.US,D,20210430,000000,26.7332,26.7709,26.7332,26.7709,8010897.3554595,0
+SJNK.US,D,20210503,000000,26.6836,26.6936,26.646,26.6638,2648943.9473346,0
+SJNK.US,D,20210504,000000,26.6638,26.6737,26.6182,26.6559,6460552.3051378,0
+SJNK.US,D,20210505,000000,26.6638,26.7035,26.6638,26.7035,6147263.1627113,0
+SJNK.US,D,20210506,000000,26.7134,26.7134,26.6638,26.6836,2403853.7401,0
+SJNK.US,D,20210507,000000,26.7332,26.7332,26.6737,26.6737,4569797.0113805,0
+SJNK.US,D,20210510,000000,26.6936,26.7134,26.6648,26.6737,4442814.6618651,0
+SJNK.US,D,20210511,000000,26.6559,26.6638,26.6064,26.6638,5613544.0392866,0
+SJNK.US,D,20210512,000000,26.646,26.646,26.5469,26.5866,5156951.8401277,0
+SJNK.US,D,20210513,000000,26.6262,26.6549,26.5866,26.6162,10595810.108347,0
+SJNK.US,D,20210514,000000,26.6559,26.6836,26.646,26.6559,6785815.7533169,0
+SJNK.US,D,20210517,000000,26.6638,26.6936,26.646,26.6737,3570538.5214538,0
+SJNK.US,D,20210518,000000,26.6836,26.6836,26.6162,26.6262,1867012.5963017,0
+SJNK.US,D,20210519,000000,26.5668,26.6262,26.5568,26.5766,5285779.3410311,0
+SJNK.US,D,20210520,000000,26.5866,26.6737,26.5866,26.636,3801798.1683392,0
+SJNK.US,D,20210521,000000,26.6836,26.6936,26.641,26.6638,4126086.5529294,0
+SJNK.US,D,20210524,000000,26.6936,26.7332,26.6846,26.7233,6158339.1179523,0
+SJNK.US,D,20210525,000000,26.7332,26.7332,26.6886,26.7134,4783035.1413723,0
+SJNK.US,D,20210526,000000,26.7134,26.7332,26.7035,26.7233,2252820.8314369,0
+SJNK.US,D,20210527,000000,26.7431,26.7619,26.7035,26.7233,3861583.8995819,0
+SJNK.US,D,20210528,000000,26.752,26.752,26.3716,26.7233,4217661.7796939,0
+SJNK.US,D,20210601,000000,26.6638,26.6936,26.646,26.6936,5234325.0537471,0
+SJNK.US,D,20210602,000000,26.7134,26.7134,26.6638,26.7035,5214994.3676248,0
+SJNK.US,D,20210603,000000,26.6737,26.7035,26.6559,26.6836,3350822.1739521,0
+SJNK.US,D,20210604,000000,26.6936,26.7233,26.6936,26.7134,2448199.9551332,0
+SJNK.US,D,20210607,000000,26.7134,26.7431,26.7134,26.7431,4445590.4640078,0
+SJNK.US,D,20210608,000000,26.7619,26.7619,26.7332,26.7431,2756813.6373687,0
+SJNK.US,D,20210609,000000,26.7619,26.7709,26.752,26.752,4881842.5944471,0
+SJNK.US,D,20210610,000000,26.752,26.8105,26.752,26.8105,7192769.5444846,0
+SJNK.US,D,20210611,000000,26.8203,26.8203,26.7807,26.8105,4321638.2810498,0
+SJNK.US,D,20210614,000000,26.8203,26.8203,26.7807,26.8005,6111776.2987352,0
+SJNK.US,D,20210615,000000,26.8005,26.8105,26.7709,26.8005,5111375.1877083,0
+SJNK.US,D,20210616,000000,26.8203,26.8203,26.752,26.7907,6024850.2882142,0
+SJNK.US,D,20210617,000000,26.8203,26.8203,26.7709,26.7907,4767498.7244334,0
+SJNK.US,D,20210618,000000,26.7807,26.7907,26.752,26.7619,6661252.8938875,0
+SJNK.US,D,20210621,000000,26.8005,26.8203,26.7907,26.8105,4677167.0570289,0
+SJNK.US,D,20210622,000000,26.7907,26.8401,26.7907,26.8303,5128304.5526315,0
+SJNK.US,D,20210623,000000,26.8203,26.86,26.8203,26.8303,7034054.2248728,0
+SJNK.US,D,20210624,000000,26.8401,26.8798,26.8303,26.8699,1456818.6869965,0
+SJNK.US,D,20210625,000000,26.8798,26.8897,26.8649,26.8798,2223383.1973669,0
+SJNK.US,D,20210628,000000,26.8986,26.8986,26.86,26.8699,5195099.4366304,0
+SJNK.US,D,20210629,000000,26.8897,26.8897,26.8748,26.8897,3508180.883353,0
+SJNK.US,D,20210630,000000,26.8897,26.8986,26.8748,26.8986,3019433.792172,0
+SJNK.US,D,20210701,000000,26.9085,26.9382,26.9085,26.9184,6291206.1680104,0
+SJNK.US,D,20210702,000000,26.9382,26.958,26.9184,26.958,9511275.9484459,0
+SJNK.US,D,20210706,000000,26.958,26.967,26.9382,26.967,1562196.2113976,0
+SJNK.US,D,20210707,000000,26.967,26.9758,26.9284,26.967,2625407.1639289,0
+SJNK.US,D,20210708,000000,26.9284,26.9382,26.8986,26.9284,5781931.2629465,0
+SJNK.US,D,20210709,000000,26.9382,26.958,26.9184,26.958,1731484.8137169,0
+SJNK.US,D,20210712,000000,26.958,26.958,26.9284,26.9284,1134376.463177,0
+SJNK.US,D,20210713,000000,26.9382,26.9382,26.8798,26.8798,2509339.268439,0
+SJNK.US,D,20210714,000000,26.9184,26.9284,26.8986,26.8986,3083361.0202118,0
+SJNK.US,D,20210715,000000,26.9085,26.9085,26.8798,26.8986,2509137.3919195,0
+SJNK.US,D,20210716,000000,26.8986,26.9095,26.86,26.8699,2736772.3458977,0
+SJNK.US,D,20210719,000000,26.8303,26.8303,26.6926,26.7223,8092630.092517,0
+SJNK.US,D,20210720,000000,26.7223,26.8105,26.7124,26.8105,4716396.7116759,0
+SJNK.US,D,20210721,000000,26.8203,26.86,26.8203,26.86,4466491.7494518,0
+SJNK.US,D,20210722,000000,26.8699,26.8798,26.8303,26.86,5259921.9870341,0
+SJNK.US,D,20210723,000000,26.8897,26.8986,26.8699,26.8897,4560510.6914846,0
+SJNK.US,D,20210726,000000,26.8986,26.9085,26.86,26.8897,2636134.8821739,0
+SJNK.US,D,20210727,000000,26.8699,26.8699,26.8203,26.8501,5041091.8774529,0
+SJNK.US,D,20210728,000000,26.8798,26.8927,26.8401,26.8699,2756385.6591474,0
+SJNK.US,D,20210729,000000,26.8897,26.9085,26.8699,26.8986,3657628.0519557,0
+SJNK.US,D,20210730,000000,26.8986,26.9066,26.86,26.8699,2683249.8336717,0
+SJNK.US,D,20210802,000000,26.7907,26.8154,26.7223,26.7223,2354375.8239417,0
+SJNK.US,D,20210803,000000,26.7609,26.7609,26.7223,26.7322,4011600.3599695,0
+SJNK.US,D,20210804,000000,26.7322,26.7322,26.6826,26.6926,2053752.4143471,0
+SJNK.US,D,20210805,000000,26.7025,26.7421,26.7025,26.7223,2951521.5216377,0
+SJNK.US,D,20210806,000000,26.751,26.7549,26.7223,26.7421,6734586.5583522,0
+SJNK.US,D,20210809,000000,26.7124,26.7322,26.6826,26.6826,2485032.3261115,0
+SJNK.US,D,20210810,000000,26.6926,26.7025,26.6549,26.6628,4491371.011712,0
+SJNK.US,D,20210811,000000,26.6628,26.7124,26.6628,26.7124,4199675.5911912,0
+SJNK.US,D,20210812,000000,26.7223,26.7322,26.6965,26.7322,2534735.3345891,0
+SJNK.US,D,20210813,000000,26.7421,26.751,26.7223,26.7421,1349329.5342016,0
+SJNK.US,D,20210816,000000,26.7421,26.7609,26.7272,26.7609,4966647.892131,0
+SJNK.US,D,20210817,000000,26.7223,26.7322,26.6926,26.7322,3731868.1419928,0
+SJNK.US,D,20210818,000000,26.7322,26.7421,26.6728,26.6926,3498785.5501366,0
+SJNK.US,D,20210819,000000,26.6826,26.6975,26.6549,26.6628,5608493.0887694,0
+SJNK.US,D,20210820,000000,26.6826,26.7223,26.6628,26.6826,7780035.4053175,0
+SJNK.US,D,20210823,000000,26.7223,26.7609,26.7124,26.7421,4105647.564715,0
+SJNK.US,D,20210824,000000,26.7807,26.7907,26.7609,26.7907,4625025.3801961,0
+SJNK.US,D,20210825,000000,26.8005,26.8203,26.7907,26.8105,5568143.0194391,0
+SJNK.US,D,20210826,000000,26.8005,26.8203,26.7757,26.8105,5482487.8216082,0
+SJNK.US,D,20210827,000000,26.8105,26.8699,26.8105,26.86,1660813.900544,0
+SJNK.US,D,20210830,000000,26.8699,26.8986,26.862,26.8798,3988202.8713623,0
+SJNK.US,D,20210831,000000,26.8897,26.8897,26.8699,26.8897,2996100.904051,0
+SJNK.US,D,20210901,000000,26.8203,26.8401,26.8005,26.8203,4139008.668941,0
+SJNK.US,D,20210902,000000,26.8401,26.86,26.8303,26.86,4368304.0572919,0
+SJNK.US,D,20210903,000000,26.8501,26.8699,26.8303,26.8699,3146021.4730918,0
+SJNK.US,D,20210907,000000,26.8699,26.8699,26.8005,26.8005,4329510.4559268,0
+SJNK.US,D,20210908,000000,26.8303,26.8401,26.7955,26.8401,3764199.6759694,0
+SJNK.US,D,20210909,000000,26.86,26.86,26.8233,26.8401,3183210.156127,0
+SJNK.US,D,20210910,000000,26.8699,26.8798,26.8105,26.8105,2053777.648912,0
+SJNK.US,D,20210913,000000,26.8501,26.8699,26.8303,26.86,3131994.083136,0
+SJNK.US,D,20210914,000000,26.86,26.8887,26.8401,26.8401,2593818.535544,0
+SJNK.US,D,20210915,000000,26.86,26.8986,26.86,26.8986,3429036.2032751,0
+SJNK.US,D,20210916,000000,26.8986,26.8986,26.86,26.8897,2122121.9351979,0
+SJNK.US,D,20210917,000000,26.8798,26.8897,26.86,26.86,1949899.057668,0
+SJNK.US,D,20210920,000000,26.7807,26.8303,26.7807,26.8203,7831361.5010117,0
+SJNK.US,D,20210921,000000,26.8401,26.8501,26.8005,26.8401,4845916.6490412,0
+SJNK.US,D,20210922,000000,26.86,26.8798,26.8323,26.86,2699380.7769605,0
+SJNK.US,D,20210923,000000,26.8699,26.8986,26.8699,26.8798,3634241.6665569,0
+SJNK.US,D,20210924,000000,26.8699,26.8897,26.8501,26.8699,3788520.7496533,0
+SJNK.US,D,20210927,000000,26.8798,26.8897,26.8401,26.8798,3468143.7226279,0
+SJNK.US,D,20210928,000000,26.8401,26.8501,26.7907,26.7907,4265774.001198,0
+SJNK.US,D,20210929,000000,26.8203,26.8501,26.8203,26.8401,7968482.089335,0
+SJNK.US,D,20210930,000000,26.8501,26.855,26.7907,26.8105,5374230.5286568,0
+SJNK.US,D,20211001,000000,26.8303,26.86,26.8005,26.8303,4783749.7842512,0
+SJNK.US,D,20211004,000000,26.86,26.86,26.7807,26.7807,3943017.8593906,0
+SJNK.US,D,20211005,000000,26.8005,26.8303,26.7709,26.7907,2022310.1464388,0
+SJNK.US,D,20211006,000000,26.7322,26.7907,26.7173,26.7709,3813230.4356371,0
+SJNK.US,D,20211007,000000,26.8005,26.8401,26.7709,26.7807,4059389.5790423,0
+SJNK.US,D,20211008,000000,26.8005,26.8005,26.7322,26.7421,4014200.5295403,0
+SJNK.US,D,20211011,000000,26.7609,26.7609,26.6826,26.6826,2222284.9891009,0
+SJNK.US,D,20211012,000000,26.7025,26.7461,26.7025,26.7322,2919489.7742926,0
+SJNK.US,D,20211013,000000,26.7322,26.7709,26.7153,26.7609,4627349.9883179,0
+SJNK.US,D,20211014,000000,26.7907,26.8699,26.7907,26.8699,9956450.0116632,0
+SJNK.US,D,20211015,000000,26.8798,26.8798,26.8303,26.8303,2698323.953381,0
+SJNK.US,D,20211018,000000,26.8105,26.8401,26.7907,26.8203,3699473.0169125,0
+SJNK.US,D,20211019,000000,26.8401,26.8501,26.8303,26.8401,1464971.4702355,0
+SJNK.US,D,20211020,000000,26.86,26.8699,26.8501,26.8699,1237188.1370155,0
+SJNK.US,D,20211021,000000,26.8798,26.8798,26.8203,26.8203,3097275.3593166,0
+SJNK.US,D,20211022,000000,26.8303,26.8303,26.7807,26.8005,3384788.9077365,0
+SJNK.US,D,20211025,000000,26.8203,26.8401,26.7807,26.8401,2136230.0757615,0
+SJNK.US,D,20211026,000000,26.8401,26.86,26.8303,26.8501,3057552.1165794,0
+SJNK.US,D,20211027,000000,26.8303,26.8501,26.8105,26.8303,2787958.1374108,0
+SJNK.US,D,20211028,000000,26.8401,26.8501,26.8203,26.8501,3072911.8915637,0
+SJNK.US,D,20211029,000000,26.8303,26.8401,26.8105,26.8203,1723903.341028,0
+SJNK.US,D,20211101,000000,26.751,26.751,26.7025,26.7025,2868226.2603195,0
+SJNK.US,D,20211102,000000,26.7025,26.751,26.6945,26.7421,4485409.5980919,0
+SJNK.US,D,20211103,000000,26.7421,26.7907,26.7223,26.7907,2536290.7931716,0
+SJNK.US,D,20211104,000000,26.8105,26.8303,26.7907,26.8303,4734419.2379521,0
+SJNK.US,D,20211105,000000,26.8501,26.8798,26.8411,26.8798,2982303.6533274,0
+SJNK.US,D,20211108,000000,26.8986,26.8986,26.8401,26.8501,3233499.6158936,0
+SJNK.US,D,20211109,000000,26.86,26.8699,26.8303,26.86,1920703.6754214,0
+SJNK.US,D,20211110,000000,26.8401,26.8501,26.7709,26.7709,5632494.1881698,0
+SJNK.US,D,20211111,000000,26.7907,26.7907,26.7609,26.7709,1357525.7208924,0
+SJNK.US,D,20211112,000000,26.7807,26.8005,26.7609,26.7609,1630828.1717237,0
+SJNK.US,D,20211115,000000,26.7807,26.7807,26.7322,26.7421,2470935.2887565,0
+SJNK.US,D,20211116,000000,26.7322,26.751,26.7322,26.751,2846503.3374413,0
+SJNK.US,D,20211117,000000,26.7609,26.7609,26.7223,26.7322,3429641.8328336,0
+SJNK.US,D,20211118,000000,26.751,26.751,26.6826,26.6926,3559481.7444822,0
+SJNK.US,D,20211119,000000,26.7025,26.7124,26.6728,26.6826,2076623.0052385,0
+SJNK.US,D,20211122,000000,26.7025,26.7025,26.6242,26.6341,3835377.2992062,0
+SJNK.US,D,20211123,000000,26.6242,26.639,26.5746,26.5944,2051439.9188165,0
+SJNK.US,D,20211124,000000,26.5846,26.5944,26.5251,26.5944,5023452.9165636,0
+SJNK.US,D,20211126,000000,26.5063,26.5063,26.4181,26.4567,2828724.0723711,0
+SJNK.US,D,20211129,000000,26.4865,26.5648,26.4865,26.5548,6249650.8958589,0
+SJNK.US,D,20211130,000000,26.5063,26.5449,26.4281,26.4567,12014041.108028,0
+SJNK.US,D,20211201,000000,26.4181,26.4766,26.3488,26.3587,7318998.8945823,0
+SJNK.US,D,20211202,000000,26.3686,26.5063,26.3686,26.4865,10749890.343072,0
+SJNK.US,D,20211203,000000,26.4865,26.5063,26.4419,26.4964,5655364.7790612,0
+SJNK.US,D,20211206,000000,26.5063,26.5846,26.4865,26.5449,5089496.8199101,0
+SJNK.US,D,20211207,000000,26.6341,26.6826,26.6044,26.644,7426027.7689128,0
+SJNK.US,D,20211208,000000,26.644,26.6628,26.6142,26.6539,8172983.003564,0
+SJNK.US,D,20211209,000000,26.6628,26.6628,26.5746,26.5846,5531592.2662055,0
+SJNK.US,D,20211210,000000,26.6242,26.6341,26.5944,26.6044,2898160.5106274,0
+SJNK.US,D,20211213,000000,26.6044,26.6539,26.5944,26.644,5819958.7429201,0
+SJNK.US,D,20211214,000000,26.5944,26.6242,26.5648,26.6044,4303852.959684,0
+SJNK.US,D,20211215,000000,26.6142,26.6628,26.5548,26.6628,7316458.2785848,0
+SJNK.US,D,20211216,000000,26.6826,26.6826,26.6142,26.6341,10834459.445227,0
+SJNK.US,D,20211217,000000,26.6242,26.6242,26.5746,26.6142,7692144.4250334,0
+SJNK.US,D,20211220,000000,26.5846,26.5944,26.5449,26.5846,4438311.8060982,0
+SJNK.US,D,20211221,000000,26.6142,26.6728,26.6044,26.6728,3637859.2937859,0
+SJNK.US,D,20211222,000000,26.6628,26.752,26.6628,26.752,4038060.3153772,0
+SJNK.US,D,20211223,000000,26.7619,26.8115,26.752,26.7817,4444442.7959947,0
+SJNK.US,D,20211227,000000,26.8015,26.8411,26.7917,26.8411,2189253.9529843,0
+SJNK.US,D,20211228,000000,26.8411,26.8411,26.7917,26.8115,4403615.2886959,0
+SJNK.US,D,20211229,000000,26.8015,26.8213,26.7817,26.7917,3523461.9264947,0
+SJNK.US,D,20211230,000000,26.8015,26.8015,26.7619,26.7619,3091475.446912,0
+SJNK.US,D,20211231,000000,26.7619,26.7867,26.7619,26.7817,3004385.9164103,0
+SJNK.US,D,20220103,000000,26.7718,26.7817,26.7272,26.7619,4070225.3012252,0
+SJNK.US,D,20220104,000000,26.8015,26.8015,26.7421,26.7817,5055501.823413,0
+SJNK.US,D,20220105,000000,26.7917,26.7917,26.6341,26.644,5014243.3097451,0
+SJNK.US,D,20220106,000000,26.6539,26.7124,26.644,26.644,12347133.327632,0
+SJNK.US,D,20220107,000000,26.6628,26.6628,26.6142,26.6341,5831500.0235385,0
+SJNK.US,D,20220110,000000,26.6142,26.6539,26.535,26.6341,7060638.33434,0
+SJNK.US,D,20220111,000000,26.6628,26.752,26.6192,26.752,4126259.1573535,0
+SJNK.US,D,20220112,000000,26.7917,26.7917,26.7421,26.7718,4026843.0465725,0
+SJNK.US,D,20220113,000000,26.7817,26.7817,26.7025,26.7124,5765428.866862,0
+SJNK.US,D,20220114,000000,26.7025,26.7322,26.6926,26.7223,5815885.8841397,0
+SJNK.US,D,20220118,000000,26.6826,26.6826,26.644,26.6539,8565432.9761898,0
+SJNK.US,D,20220119,000000,26.6628,26.6926,26.6341,26.644,5511591.3500385,0
+SJNK.US,D,20220120,000000,26.6539,26.7025,26.5846,26.5944,3250598.5570932,0
+SJNK.US,D,20220121,000000,26.5648,26.6192,26.5548,26.5846,5478003.1347281,0
+SJNK.US,D,20220124,000000,26.5449,26.5846,26.4271,26.5846,6837753.5348651,0
+SJNK.US,D,20220125,000000,26.5053,26.5449,26.4707,26.5152,5040993.9673409,0
+SJNK.US,D,20220126,000000,26.5648,26.6044,26.4271,26.4557,5936300.1810939,0
+SJNK.US,D,20220127,000000,26.4756,26.5053,26.318,26.3577,5019996.7905502,0
+SJNK.US,D,20220128,000000,26.3379,26.432,26.2686,26.4073,6852143.2931733,0
+SJNK.US,D,20220131,000000,26.3676,26.4419,26.3102,26.4073,18293039.802905,0
+SJNK.US,D,20220201,000000,26.3775,26.4271,26.3082,26.4171,8446237.0040307,0
+SJNK.US,D,20220202,000000,26.4459,26.4459,26.3725,26.4171,8406150.3835584,0
+SJNK.US,D,20220203,000000,26.3775,26.3775,26.2784,26.2784,7297232.5682525,0
+SJNK.US,D,20220204,000000,26.219,26.2388,26.1199,26.219,8044460.3362049,0
+SJNK.US,D,20220207,000000,26.1903,26.2586,26.1705,26.219,12242833.823845,0
+SJNK.US,D,20220208,000000,26.2388,26.2586,26.1903,26.2002,9558257.6614408,0
+SJNK.US,D,20220209,000000,26.2586,26.318,26.2586,26.2982,7044543.7288248,0
+SJNK.US,D,20220210,000000,26.219,26.2586,26.0615,26.0813,11927058.572082,0
+SJNK.US,D,20220211,000000,26.1308,26.1407,25.9921,26.0219,13420317.989609,0
+SJNK.US,D,20220214,000000,26.0119,26.0515,25.9336,26.0219,6951966.185141,0
+SJNK.US,D,20220215,000000,26.0417,26.0713,26.0219,26.0417,4735745.566685,0
+SJNK.US,D,20220216,000000,26.0317,26.1507,25.9921,26.1407,4159704.040335,0
+SJNK.US,D,20220217,000000,26.1209,26.1209,26.0219,26.0417,7967422.2376078,0
+SJNK.US,D,20220218,000000,26.0417,26.1061,26.002,26.0813,6501607.9329035,0
+SJNK.US,D,20220222,000000,26.0713,26.1159,26.0119,26.0317,7779468.1322978,0
+SJNK.US,D,20220223,000000,26.0615,26.0813,26.002,26.002,13748509.656703,0
+SJNK.US,D,20220224,000000,25.8247,26.0813,25.79,26.0615,12027040.9465,0
+SJNK.US,D,20220225,000000,26.111,26.1804,26.1011,26.1605,11238932.173971,0
+SJNK.US,D,20220228,000000,26.0515,26.2002,26.0515,26.1605,12730793.596601,0
+SJNK.US,D,20220301,000000,26.0417,26.0763,25.8842,25.9138,12438877.121291,0
+SJNK.US,D,20220302,000000,25.9336,25.9921,25.8842,25.9822,5735896.3508278,0
+SJNK.US,D,20220303,000000,26.0417,26.0417,25.9336,25.9436,4497140.6426386,0
+SJNK.US,D,20220304,000000,25.9336,25.9336,25.8197,25.8346,7626615.3068116,0
+SJNK.US,D,20220307,000000,25.795,25.8049,25.6375,25.6474,9173889.8152722,0
+SJNK.US,D,20220308,000000,25.6573,25.7267,25.5879,25.6078,8776712.9039427,0
+SJNK.US,D,20220309,000000,25.6969,25.7553,25.6622,25.7365,5968284.4874571,0
+SJNK.US,D,20220310,000000,25.6276,25.687,25.5879,25.6176,6842688.4063836,0
+SJNK.US,D,20220311,000000,25.6573,25.6573,25.4799,25.4799,4719277.4896089,0
+SJNK.US,D,20220314,000000,25.5096,25.5096,25.2828,25.3214,7574789.5667318,0
+SJNK.US,D,20220315,000000,25.3413,25.475,25.3313,25.4205,7845564.5235393,0
+SJNK.US,D,20220316,000000,25.5186,25.6771,25.4205,25.6573,11880707.72321,0
+SJNK.US,D,20220317,000000,25.6969,25.795,25.6969,25.795,9552898.8492314,0
+SJNK.US,D,20220318,000000,25.7851,25.8544,25.7267,25.8445,4592487.9321696,0
+SJNK.US,D,20220321,000000,25.8346,25.8644,25.6078,25.6771,8380750.2798779,0
+SJNK.US,D,20220322,000000,25.687,25.8049,25.6672,25.7751,8852608.3814396,0
+SJNK.US,D,20220323,000000,25.7851,25.79,25.7068,25.7365,5910516.5120265,0
+SJNK.US,D,20220324,000000,25.7465,25.7851,25.7019,25.7751,3924278.6714702,0
+SJNK.US,D,20220325,000000,25.7851,25.7851,25.6672,25.6969,5120162.8726011,0
+SJNK.US,D,20220328,000000,25.6573,25.7751,25.6474,25.7751,3160804.890613,0
+SJNK.US,D,20220329,000000,25.894,26.002,25.8644,26.002,6992058.8619088,0
+SJNK.US,D,20220330,000000,25.9634,25.9684,25.9138,25.9138,10955130.125362,0
+SJNK.US,D,20220331,000000,25.9634,25.9733,25.8673,25.8842,7100541.2471796,0
+SJNK.US,D,20220401,000000,25.7751,25.8148,25.7187,25.795,7375236.6459953,0
+SJNK.US,D,20220404,000000,25.8148,25.9238,25.795,25.9138,7176759.7271076,0
+SJNK.US,D,20220405,000000,25.9138,25.9138,25.7167,25.7167,12074061.016034,0
+SJNK.US,D,20220406,000000,25.6375,25.7267,25.5482,25.6276,15189688.969736,0
+SJNK.US,D,20220407,000000,25.6474,25.6573,25.578,25.5879,9012512.753751,0
+SJNK.US,D,20220408,000000,25.5482,25.6048,25.4898,25.5096,5666300.4301212,0
+SJNK.US,D,20220411,000000,25.4403,25.477,25.3709,25.4106,7220507.3782605,0
+SJNK.US,D,20220412,000000,25.4998,25.6078,25.47,25.5284,7905472.3900763,0
+SJNK.US,D,20220413,000000,25.5681,25.6573,25.5582,25.6573,6949558.8076462,0
+SJNK.US,D,20220414,000000,25.6573,25.6821,25.4849,25.5482,5377189.0290497,0
+SJNK.US,D,20220418,000000,25.5284,25.5681,25.4898,25.5186,8361322.6930262,0
+SJNK.US,D,20220419,000000,25.4998,25.5582,25.47,25.5384,5056186.184814,0
+SJNK.US,D,20220420,000000,25.5681,25.6176,25.5284,25.5582,6983791.0090538,0
+SJNK.US,D,20220421,000000,25.6176,25.6325,25.4601,25.47,8882833.3339355,0
+SJNK.US,D,20220422,000000,25.4502,25.4512,25.3313,25.3511,8361170.276254,0
+SJNK.US,D,20220425,000000,25.3709,25.5284,25.3511,25.4998,8417718.9175069,0
+SJNK.US,D,20220426,000000,25.5096,25.5096,25.3611,25.3709,5501022.1048613,0
+SJNK.US,D,20220427,000000,25.3907,25.4304,25.263,25.2828,5393896.3298015,0
+SJNK.US,D,20220428,000000,25.3313,25.4353,25.2729,25.3809,6664901.811977,0
+SJNK.US,D,20220429,000000,25.3214,25.3413,25.1639,25.1738,5386269.4348957,0
+SJNK.US,D,20220502,000000,25.1639,25.2184,25.1045,25.1936,7604857.0555425,0
+SJNK.US,D,20220503,000000,25.2332,25.3423,25.2332,25.2828,6151684.2584877,0
+SJNK.US,D,20220504,000000,25.3125,25.5106,25.159,25.4611,9621272.4076126,0
+SJNK.US,D,20220505,000000,25.3521,25.3819,25.0945,25.1639,8275433.3184326,0
+SJNK.US,D,20220506,000000,25.0945,25.1611,25.0053,25.0747,6699711.3802302,0
+SJNK.US,D,20220509,000000,24.9459,25.0053,24.8468,24.8766,6589768.4183411,0
+SJNK.US,D,20220510,000000,25.0053,25.0252,24.8666,24.9459,9810894.0129735,0
+SJNK.US,D,20220511,000000,24.9162,25.0419,24.827,24.827,7033651.4812165,0
+SJNK.US,D,20220512,000000,24.8172,24.8868,24.7181,24.827,6574075.5470997,0
+SJNK.US,D,20220513,000000,24.8964,24.8964,24.728,24.8072,6062106.5998834,0
+SJNK.US,D,20220516,000000,24.8568,24.8568,24.7775,24.7775,4979647.7306026,0
+SJNK.US,D,20220517,000000,24.827,24.8282,24.7379,24.7676,6804877.9436685,0
+SJNK.US,D,20220518,000000,24.6785,24.6785,24.5992,24.619,7626796.9956791,0
+SJNK.US,D,20220519,000000,24.5992,24.7874,24.5794,24.7379,7489606.7599564,0
+SJNK.US,D,20220520,000000,24.7974,24.7974,24.6389,24.7181,6229711.5520303,0
+SJNK.US,D,20220523,000000,24.7676,24.7924,24.7379,24.7577,5254706.5071534,0
+SJNK.US,D,20220524,000000,24.7181,24.8766,24.6983,24.837,5509890.5403618,0
+SJNK.US,D,20220525,000000,24.8568,25.0945,24.837,25.0649,4778133.5794794,0
+SJNK.US,D,20220526,000000,25.1441,25.3224,25.1045,25.3026,7110678.476605,0
+SJNK.US,D,20220527,000000,25.4115,25.5206,25.3621,25.5008,6383083.2001715,0
+SJNK.US,D,20220531,000000,25.4215,25.4315,25.3026,25.3819,19011017.681951,0
+SJNK.US,D,20220601,000000,25.2729,25.3026,25.1738,25.2332,21540484.039383,0
+SJNK.US,D,20220602,000000,25.2134,25.3125,25.1738,25.3125,6226088.8778883,0
+SJNK.US,D,20220603,000000,25.2234,25.2332,25.154,25.1838,4270551.4090313,0
+SJNK.US,D,20220606,000000,25.2432,25.2432,25.0649,25.0945,5082719.8251513,0
+SJNK.US,D,20220607,000000,25.0351,25.1441,25.0153,25.1342,6481624.1762406,0
+SJNK.US,D,20220608,000000,25.1045,25.1045,24.9509,24.9757,4946150.359726,0
+SJNK.US,D,20220609,000000,24.936,24.9905,24.8072,24.8072,12126886.044884,0
+SJNK.US,D,20220610,000000,24.7181,24.7181,24.3713,24.4407,12918648.782416,0
+SJNK.US,D,20220613,000000,24.1138,24.1337,23.6778,23.7472,38343833.601625,0
+SJNK.US,D,20220614,000000,23.9553,24.094,23.8066,23.9553,14600737.439965,0
+SJNK.US,D,20220615,000000,24.1038,24.4413,24.0543,24.3416,13404798.732174,0
+SJNK.US,D,20220616,000000,24.084,24.1584,23.9057,24.0147,13568151.155438,0
+SJNK.US,D,20220617,000000,24.1236,24.2227,24.0246,24.1236,12354361.516412,0
+SJNK.US,D,20220621,000000,24.2525,24.2821,24.084,24.094,9523498.5623175,0
+SJNK.US,D,20220622,000000,24.094,24.1732,24.0642,24.0741,4955077.3394173,0
+SJNK.US,D,20220623,000000,24.1236,24.2029,24.0989,24.193,7639967.4198097,0
+SJNK.US,D,20220624,000000,24.2326,24.3813,24.2029,24.2921,4227863.6096056,0
+SJNK.US,D,20220627,000000,24.3515,24.3515,24.2029,24.2128,7318038.9717322,0
+SJNK.US,D,20220628,000000,24.2128,24.2326,23.9849,23.9949,4826039.8869336,0
+SJNK.US,D,20220629,000000,23.9949,24.0147,23.8958,23.9553,8301870.0580406,0
+SJNK.US,D,20220630,000000,23.8562,23.9503,23.7968,23.8958,6223213.1468684,0
+SJNK.US,D,20220701,000000,23.8364,24.0097,23.8066,23.9156,8307000.7497831,0
+SJNK.US,D,20220705,000000,23.8661,23.9156,23.7076,23.9057,5681391.7093346,0
+SJNK.US,D,20220706,000000,23.8562,23.8958,23.777,23.8066,5361262.9904283,0
+SJNK.US,D,20220707,000000,23.9355,24.1236,23.9057,24.1138,5000746.8550356,0
+SJNK.US,D,20220708,000000,24.0444,24.1434,23.9998,24.1236,4202705.7577485,0
+SJNK.US,D,20220711,000000,24.1336,24.1622,24.0345,24.0444,5823043.4161377,0
+SJNK.US,D,20220712,000000,24.0444,24.1038,24.0246,24.084,5412154.0422229,0
+SJNK.US,D,20220713,000000,23.8958,24.132,23.8958,24.0642,7503654.3375641,0
+SJNK.US,D,20220714,000000,23.876,24.0345,23.777,24.0147,3704952.9550337,0
+SJNK.US,D,20220715,000000,24.1038,24.2425,24.0741,24.2326,3184884.721856,0
+SJNK.US,D,20220718,000000,24.2921,24.2921,24.0147,24.0444,9811565.2524007,0
+SJNK.US,D,20220719,000000,24.1434,24.3565,24.1343,24.3218,7035990.2206946,0
+SJNK.US,D,20220720,000000,24.3813,24.5496,24.3367,24.4209,19670804.654258,0
+SJNK.US,D,20220721,000000,24.4011,24.6685,24.3614,24.6389,7507835.2002825,0
+SJNK.US,D,20220722,000000,24.6983,24.7448,24.4804,24.5496,10444764.07771,0
+SJNK.US,D,20220725,000000,24.5992,24.619,24.52,24.5695,4297058.8054211,0
+SJNK.US,D,20220726,000000,24.5496,24.5496,24.4308,24.4506,7534249.7334733,0
+SJNK.US,D,20220727,000000,24.5695,24.7181,24.5496,24.6685,5816906.3699456,0
+SJNK.US,D,20220728,000000,24.7478,24.8766,24.6983,24.8766,10028421.009621,0
+SJNK.US,D,20220729,000000,24.9063,24.9955,24.837,24.9459,6892863.8059167,0
+SJNK.US,D,20220801,000000,24.8962,24.9758,24.8464,24.926,3995170.9180331,0
+SJNK.US,D,20220802,000000,24.926,24.926,24.8365,24.8763,5170124.1194682,0
+SJNK.US,D,20220803,000000,24.9559,25.0653,24.8912,25.0355,4507383.5786329,0
+SJNK.US,D,20220804,000000,25.1052,25.1251,25.0554,25.1052,4076805.8848812,0
+SJNK.US,D,20220805,000000,24.9559,25.0703,24.8663,25.0554,5796406.2475385,0
+SJNK.US,D,20220808,000000,25.135,25.2121,25.0479,25.0554,3601454.6312444,0
+SJNK.US,D,20220809,000000,25.0355,25.0355,24.9459,24.9459,4874652.9943062,0
+SJNK.US,D,20220810,000000,25.1748,25.2345,25.145,25.2246,12802151.854822,0
+SJNK.US,D,20220811,000000,25.3639,25.3837,25.1151,25.145,10321349.720494,0
+SJNK.US,D,20220812,000000,25.2246,25.3241,25.1599,25.3241,3135514.9503389,0
+SJNK.US,D,20220815,000000,25.2942,25.334,25.2395,25.2843,3598007.5736397,0
+SJNK.US,D,20220816,000000,25.2644,25.2843,25.1549,25.2146,4196196.684718,0
+SJNK.US,D,20220817,000000,25.0952,25.1549,25.0355,25.0554,5504521.8712369,0
+SJNK.US,D,20220818,000000,25.0952,25.135,25.0653,25.1052,3156602.3001115,0
+SJNK.US,D,20220819,000000,25.0255,25.0255,24.8862,24.9161,6093940.5823979,0
+SJNK.US,D,20220822,000000,24.7768,24.7917,24.6773,24.6972,17426224.865699,0
+SJNK.US,D,20220823,000000,24.737,24.8066,24.6673,24.7469,8692152.7146562,0
+SJNK.US,D,20220824,000000,24.7867,24.8499,24.7519,24.8166,6480705.4705126,0
+SJNK.US,D,20220825,000000,24.8663,24.9722,24.8216,24.9658,4223841.483724,0
+SJNK.US,D,20220826,000000,24.9957,24.9957,24.6325,24.6474,8428403.5642152,0
+SJNK.US,D,20220829,000000,24.5778,24.6872,24.5429,24.6176,6463492.2918964,0
+SJNK.US,D,20220830,000000,24.6375,24.6471,24.3983,24.4882,19100925.041866,0
+SJNK.US,D,20220831,000000,24.4882,24.5081,24.3589,24.3887,7781643.1000483,0
+SJNK.US,D,20220901,000000,24.2196,24.3191,24.1101,24.2992,4084192.4368913,0
+SJNK.US,D,20220902,000000,24.4484,24.4882,24.2693,24.3091,4990687.184114,0
+SJNK.US,D,20220906,000000,24.3191,24.324,24.1897,24.2693,3769936.3552432,0
+SJNK.US,D,20220907,000000,24.2892,24.5181,24.2693,24.5181,3941945.5346917,0
+SJNK.US,D,20220908,000000,24.4683,24.5977,24.4086,24.5877,4184639.4944981,0
+SJNK.US,D,20220909,000000,24.727,24.7668,24.6085,24.6474,2863177.300105,0
+SJNK.US,D,20220912,000000,24.737,24.7718,24.6474,24.727,4446724.4095475,0
+SJNK.US,D,20220913,000000,24.4683,24.528,24.3191,24.3191,6934324.1816706,0
+SJNK.US,D,20220914,000000,24.3589,24.4932,24.3191,24.339,7288914.8571862,0
+SJNK.US,D,20220915,000000,24.3191,24.3589,24.2494,24.2494,3280824.0054603,0
+SJNK.US,D,20220916,000000,24.13,24.339,24.1001,24.329,4317109.0137717,0
+SJNK.US,D,20220919,000000,24.2295,24.3987,24.2295,24.3887,2610870.7729547,0
+SJNK.US,D,20220920,000000,24.2892,24.2892,24.1997,24.2295,6994381.3718916,0
+SJNK.US,D,20220921,000000,24.2892,24.3589,24.0902,24.1897,6822973.1663345,0
+SJNK.US,D,20220922,000000,24.1698,24.1698,24.0355,24.0802,5431323.6532494,0
+SJNK.US,D,20220923,000000,23.9807,24.0106,23.8016,23.8713,6154075.1555447,0
+SJNK.US,D,20220926,000000,23.8315,23.8962,23.6424,23.6524,7234239.2977154,0
+SJNK.US,D,20220927,000000,23.8315,23.8464,23.6225,23.6822,4236495.0995552,0
+SJNK.US,D,20220928,000000,23.7817,23.931,23.7171,23.9011,7522690.6860351,0
+SJNK.US,D,20220929,000000,23.7618,23.8315,23.6723,23.8116,4142166.3179535,0
+SJNK.US,D,20220930,000000,23.8215,23.9011,23.6623,23.6623,4284912.6917652,0
+SJNK.US,D,20221003,000000,23.6424,23.7718,23.6225,23.732,6927355.6984546,0
+SJNK.US,D,20221004,000000,23.921,24.0852,23.9111,24.0802,4844743.9909902,0
+SJNK.US,D,20221005,000000,23.9907,24.0852,23.8713,24.0504,3607678.4294211,0
+SJNK.US,D,20221006,000000,24.0404,24.0961,23.9608,23.9807,5157909.6768654,0
+SJNK.US,D,20221007,000000,23.8713,23.9363,23.8016,23.8116,6779108.1020982,0
+SJNK.US,D,20221010,000000,23.8016,23.8414,23.4733,23.5628,2331382.7393804,0
+SJNK.US,D,20221011,000000,23.5927,23.7795,23.5827,23.6225,7233321.7573093,0
+SJNK.US,D,20221012,000000,23.6623,23.7178,23.6275,23.6822,5321447.9383692,0
+SJNK.US,D,20221013,000000,23.3638,23.7419,23.3539,23.6822,8489531.0507478,0
+SJNK.US,D,20221014,000000,23.8016,23.8414,23.5578,23.6126,5277969.7887619,0
+SJNK.US,D,20221017,000000,23.8016,23.9061,23.7718,23.8414,5011126.3262612,0
+SJNK.US,D,20221018,000000,24.0504,24.0802,23.8812,23.9608,4528286.013362,0
+SJNK.US,D,20221019,000000,23.8912,23.9061,23.7569,23.8116,5695706.9416929,0
+SJNK.US,D,20221020,000000,23.8613,23.9907,23.6922,23.7519,10865345.659172,0
+SJNK.US,D,20221021,000000,23.722,23.931,23.7021,23.8812,9457728.129095,0
+SJNK.US,D,20221024,000000,23.9111,23.9509,23.8016,23.9111,5417885.1534563,0
+SJNK.US,D,20221025,000000,23.9509,24.0902,23.931,24.0603,6364085.3814093,0
+SJNK.US,D,20221026,000000,24.0106,24.1748,23.9709,24.1001,5433556.7033945,0
+SJNK.US,D,20221027,000000,24.1599,24.3091,24.1051,24.2594,5960836.9251219,0
+SJNK.US,D,20221028,000000,24.2594,24.4349,24.2594,24.4186,25786337.495392,0
+SJNK.US,D,20221031,000000,24.2892,24.2892,24.1101,24.13,6007465.6652804,0
+SJNK.US,D,20221101,000000,24.33,24.33,24.1252,24.23,6382147,0
+SJNK.US,D,20221102,000000,24.24,24.45,24.04,24.05,11873320,0
+SJNK.US,D,20221103,000000,23.89,24.01,23.82,23.99,6213397,0
+SJNK.US,D,20221104,000000,24.14,24.18,23.985,24.11,4972572,0
+SJNK.US,D,20221107,000000,24.15,24.165,24.065,24.1,4396650,0
+SJNK.US,D,20221108,000000,24.14,24.175,24.04,24.1,5096287,0
+SJNK.US,D,20221109,000000,24.07,24.07,23.83,23.87,6015440,0
+SJNK.US,D,20221110,000000,24.38,24.47,24.265,24.47,10685778,0
+SJNK.US,D,20221111,000000,24.47,24.61,24.39,24.51,4539785,0
+SJNK.US,D,20221114,000000,24.49,24.5,24.34,24.34,3920602,0
+SJNK.US,D,20221115,000000,24.57,24.58,24.41,24.55,9366249,0
+SJNK.US,D,20221116,000000,24.51,24.55,24.485,24.5,6181780,0
+SJNK.US,D,20221117,000000,24.33,24.435,24.32,24.41,6438926,0
+SJNK.US,D,20221118,000000,24.49,24.5,24.38,24.44,3447223,0
+SJNK.US,D,20221121,000000,24.42,24.4709,24.39,24.43,2132951,0
+SJNK.US,D,20221122,000000,24.48,24.5675,24.445,24.55,2721091,0
+SJNK.US,D,20221123,000000,24.52,24.665,24.52,24.66,2360236,0
+SJNK.US,D,20221125,000000,24.67,24.67,24.58,24.6,2032897,0
+SJNK.US,D,20221128,000000,24.59,24.6,24.43,24.45,3594543,0
+SJNK.US,D,20221129,000000,24.43,24.57,24.41,24.54,6083470,0
+SJNK.US,D,20221130,000000,24.56,24.83,24.505,24.83,4884497,0
+SJNK.US,D,20221201,000000,24.76,24.76,24.645,24.74,5219385,0
+SJNK.US,D,20221202,000000,24.56,24.73,24.55,24.72,4721414,0
+SJNK.US,D,20221205,000000,24.66,24.66,24.52,24.56,3578491,0
+SJNK.US,D,20221206,000000,24.56,24.585,24.45,24.49,6186592,0
+SJNK.US,D,20221207,000000,24.48,24.59,24.48,24.56,4801336,0
+SJNK.US,D,20221208,000000,24.6,24.61,24.51,24.57,7657187,0
+SJNK.US,D,20221209,000000,24.52,24.6499,24.52,24.6,3897238,0
+SJNK.US,D,20221212,000000,24.63,24.67,24.58,24.63,2730502,0
+SJNK.US,D,20221213,000000,24.93,24.99,24.71,24.88,6682933,0
+SJNK.US,D,20221214,000000,24.84,24.86,24.6,24.74,5773500,0
+SJNK.US,D,20221215,000000,24.63,24.7,24.56,24.65,6190336,0
+SJNK.US,D,20221216,000000,24.55,24.615,24.52,24.57,4212202,0
+SJNK.US,D,20221219,000000,24.39,24.42,24.325,24.36,5655786,0
+SJNK.US,D,20221220,000000,24.27,24.3669,24.2404,24.32,2855006,0
+SJNK.US,D,20221221,000000,24.4,24.5,24.39,24.45,1989842,0
+SJNK.US,D,20221222,000000,24.385,24.425,24.28,24.34,2461722,0
+SJNK.US,D,20221223,000000,24.32,24.425,24.29,24.41,1688796,0
+SJNK.US,D,20221227,000000,24.42,24.42,24.2,24.2,1944068,0
+SJNK.US,D,20221228,000000,24.23,24.27,23.91,23.92,10860795,0
+SJNK.US,D,20221229,000000,24.02,24.25,23.97,24.23,4198103,0
+SJNK.US,D,20221230,000000,24.2,24.27,24.16,24.24,3471779,0
+SJNK.US,D,20230103,000000,24.36,24.4,24.245,24.28,5407587,0
+SJNK.US,D,20230104,000000,24.42,24.5,24.315,24.45,3613547,0
+SJNK.US,D,20230105,000000,24.43,24.49,24.38,24.47,5838983,0
+SJNK.US,D,20230106,000000,24.56,24.78,24.51,24.71,4150940,0
+SJNK.US,D,20230109,000000,24.75,24.82,24.735,24.81,6642071,0
+SJNK.US,D,20230110,000000,24.81,24.8404,24.74,24.78,7629214,0
+SJNK.US,D,20230111,000000,24.83,24.88,24.77,24.88,4159296,0
+SJNK.US,D,20230112,000000,24.93,25,24.855,25,5183688,0
+SJNK.US,D,20230113,000000,24.93,25.04,24.902,25.02,6537056,0
+SJNK.US,D,20230117,000000,24.98,24.99,24.9381,24.97,3066776,0
+SJNK.US,D,20230118,000000,25.06,25.12,24.95,24.96,9211671,0
+SJNK.US,D,20230119,000000,24.91,24.93,24.83,24.87,4376241,0
+SJNK.US,D,20230120,000000,24.88,24.945,24.815,24.94,5644101,0
+SJNK.US,D,20230123,000000,24.92,24.98,24.8799,24.9,3878114,0
+SJNK.US,D,20230124,000000,24.89,24.94,24.84,24.94,2674930,0
+SJNK.US,D,20230125,000000,24.88,24.96,24.85,24.95,3432757,0
+SJNK.US,D,20230126,000000,24.99,25,24.9034,25,4099547,0
+SJNK.US,D,20230127,000000,24.96,24.99,24.9208,24.96,6815052,0
+SJNK.US,D,20230130,000000,24.88,24.9252,24.85,24.85,3626755,0
+SJNK.US,D,20230131,000000,24.93,25.02,24.91,25.02,3545693,0
+SJNK.US,D,20230201,000000,24.88,25.11,24.8,25.05,5908187,0
+SJNK.US,D,20230202,000000,25.2,25.23,25.135,25.15,11198053,0
+SJNK.US,D,20230203,000000,25.01,25.095,24.97,24.99,6184219,0
+SJNK.US,D,20230206,000000,24.92,24.93,24.865,24.88,4660395,0
+SJNK.US,D,20230207,000000,24.89,25.03,24.87,24.98,4604649,0
+SJNK.US,D,20230208,000000,24.93,24.9784,24.87,24.91,3872638,0
+SJNK.US,D,20230209,000000,24.98,24.98,24.79,24.79,3276879,0
+SJNK.US,D,20230210,000000,24.8,24.8,24.645,24.7,4335644,0
+SJNK.US,D,20230213,000000,24.71,24.795,24.675,24.73,3662750,0
+SJNK.US,D,20230214,000000,24.69,24.79,24.62,24.76,6774453,0
+SJNK.US,D,20230215,000000,24.69,24.7471,24.64,24.73,3777565,0
+SJNK.US,D,20230216,000000,24.66,24.68,24.555,24.58,7506328,0
+SJNK.US,D,20230217,000000,24.55,24.72,24.48,24.69,13302305,0
+SJNK.US,D,20230221,000000,24.53,24.54,24.31,24.35,16554101,0
+SJNK.US,D,20230222,000000,24.44,24.565,24.43,24.49,4863124,0
+SJNK.US,D,20230223,000000,24.59,24.7061,24.545,24.67,3496886,0
+SJNK.US,D,20230224,000000,24.5,24.6,24.48,24.58,6918396,0
+SJNK.US,D,20230227,000000,24.65,24.7163,24.62,24.68,3375895,0
+SJNK.US,D,20230228,000000,24.69,24.69,24.62,24.64,4989293,0
+SJNK.US,D,20230301,000000,24.48,24.48,24.39,24.46,6038188,0
+SJNK.US,D,20230302,000000,24.38,24.5,24.36,24.46,5116974,0
+SJNK.US,D,20230303,000000,24.55,24.7,24.53,24.67,4121213,0
+SJNK.US,D,20230306,000000,24.74,24.74,24.65,24.68,4288056,0
+SJNK.US,D,20230307,000000,24.69,24.69,24.55,24.55,7073825,0
+SJNK.US,D,20230308,000000,24.54,24.57,24.425,24.49,8337005,0
+SJNK.US,D,20230309,000000,24.49,24.58,24.33,24.37,8535984,0
+SJNK.US,D,20230310,000000,24.4,24.5,24.3,24.37,7503467,0
+SJNK.US,D,20230313,000000,24.3,24.5,24.2,24.23,14404790,0
+SJNK.US,D,20230314,000000,24.38,24.44,24.295,24.39,6428882,0
+SJNK.US,D,20230315,000000,24.16,24.295,24.15,24.27,9554046,0
+SJNK.US,D,20230316,000000,24.22,24.425,24.2,24.37,6307162,0
+SJNK.US,D,20230317,000000,24.25,24.3482,24.2,24.24,6807160,0
+SJNK.US,D,20230320,000000,24.22,24.28,24.13,24.16,4240294,0
+SJNK.US,D,20230321,000000,24.34,24.3889,24.25,24.35,4810897,0
+SJNK.US,D,20230322,000000,24.36,24.57,24.28,24.33,5721652,0
+SJNK.US,D,20230323,000000,24.43,24.46,24.21,24.27,4181841,0
+SJNK.US,D,20230324,000000,24.22,24.3,24.19,24.25,7042493,0
+SJNK.US,D,20230327,000000,24.32,24.345,24.22,24.23,5032129,0
+SJNK.US,D,20230328,000000,24.22,24.24,24.15,24.23,4728951,0
+SJNK.US,D,20230329,000000,24.33,24.48,24.3001,24.48,5153494,0
+SJNK.US,D,20230330,000000,24.53,24.61,24.47,24.61,4905530,0
+SJNK.US,D,20230331,000000,24.66,24.85,24.66,24.84,6715722,0
+SJNK.US,D,20230403,000000,24.65,24.695,24.59,24.65,10524264,0
+SJNK.US,D,20230404,000000,24.69,24.7007,24.5913,24.61,4357866,0
+SJNK.US,D,20230405,000000,24.62,24.62,24.47,24.48,7189910,0
+SJNK.US,D,20230406,000000,24.5,24.62,24.4409,24.57,3102325,0
+SJNK.US,D,20230410,000000,24.53,24.58,24.455,24.57,6040704,0
+SJNK.US,D,20230411,000000,24.58,24.66,24.55,24.62,3410705,0
+SJNK.US,D,20230412,000000,24.74,24.74,24.575,24.6,2640035,0
+SJNK.US,D,20230413,000000,24.66,24.775,24.64,24.74,16627226,0
+SJNK.US,D,20230414,000000,24.73,24.7584,24.64,24.7,3303655,0
+SJNK.US,D,20230417,000000,24.67,24.68,24.59,24.65,2708214,0
+SJNK.US,D,20230418,000000,24.69,24.74,24.64,24.68,2966192,0
+SJNK.US,D,20230419,000000,24.61,24.645,24.59,24.61,3656622,0
+SJNK.US,D,20230420,000000,24.56,24.62,24.53,24.61,2025022,0
+SJNK.US,D,20230421,000000,24.63,24.68,24.58,24.65,2798420,0
+SJNK.US,D,20230424,000000,24.67,24.74,24.66,24.71,3867889,0
+SJNK.US,D,20230425,000000,24.71,24.727,24.65,24.67,2543049,0
+SJNK.US,D,20230426,000000,24.67,24.67,24.57,24.59,2362236,0
+SJNK.US,D,20230427,000000,24.68,24.72,24.601,24.65,3500143,0
+SJNK.US,D,20230428,000000,24.7,24.77,24.66,24.74,4615944,0
+SJNK.US,D,20230501,000000,24.57,24.59,24.49,24.5,2986050,0
+SJNK.US,D,20230502,000000,24.53,24.54,24.45,24.5,5551154,0
+SJNK.US,D,20230503,000000,24.54,24.61,24.47,24.47,4872624,0
+SJNK.US,D,20230504,000000,24.45,24.45,24.36,24.44,4544465,0
+SJNK.US,D,20230505,000000,24.5,24.5559,24.46,24.52,3823685,0
+SJNK.US,D,20230508,000000,24.53,24.53,24.4411,24.48,2769297,0
+SJNK.US,D,20230509,000000,24.45,24.475,24.42,24.45,2628223,0
+SJNK.US,D,20230510,000000,24.56,24.585,24.485,24.54,2543785,0
+SJNK.US,D,20230511,000000,24.54,24.54,24.5,24.52,3619676,0
+SJNK.US,D,20230512,000000,24.54,24.55,24.4,24.44,3339507,0
+SJNK.US,D,20230515,000000,24.45,24.48,24.4201,24.46,5076944,0
+SJNK.US,D,20230516,000000,24.43,24.43,24.34,24.35,7661188,0
+SJNK.US,D,20230517,000000,24.36,24.46,24.34,24.4,3604852,0
+SJNK.US,D,20230518,000000,24.35,24.43,24.33,24.42,2391415,0
+SJNK.US,D,20230519,000000,24.44,24.485,24.42,24.45,2685999,0
+SJNK.US,D,20230522,000000,24.48,24.56,24.45,24.53,3270711,0
+SJNK.US,D,20230523,000000,24.51,24.52,24.415,24.45,3030367,0
+SJNK.US,D,20230524,000000,24.4,24.42,24.27,24.33,4872128,0
+SJNK.US,D,20230525,000000,24.4,24.4018,24.2996,24.32,4696892,0
+SJNK.US,D,20230526,000000,24.34,24.45,24.33,24.44,3132628,0
+SJNK.US,D,20230530,000000,24.52,24.52,24.45,24.49,5328000,0
+SJNK.US,D,20230531,000000,24.46,24.47,24.39,24.43,3065804,0
+SJNK.US,D,20230601,000000,24.31,24.41,24.28,24.4,2879884,0
+SJNK.US,D,20230602,000000,24.46,24.53,24.41,24.5,5552069,0
+SJNK.US,D,20230605,000000,24.47,24.49,24.43,24.49,4641227,0
+SJNK.US,D,20230606,000000,24.47,24.54,24.44,24.52,3290235,0
+SJNK.US,D,20230607,000000,24.56,24.59,24.42,24.44,5659188,0
+SJNK.US,D,20230608,000000,24.46,24.58,24.44,24.58,4708334,0
+SJNK.US,D,20230609,000000,24.6,24.62,24.56,24.57,3854741,0
+SJNK.US,D,20230612,000000,24.6,24.6,24.5101,24.56,4291592,0
+SJNK.US,D,20230613,000000,24.58,24.65,24.56,24.59,6265290,0
+SJNK.US,D,20230614,000000,24.61,24.67,24.51,24.61,5481782,0
+SJNK.US,D,20230615,000000,24.66,24.72,24.63,24.7,5651065,0
+SJNK.US,D,20230616,000000,24.71,24.71,24.63,24.65,5177215,0
+SJNK.US,D,20230620,000000,24.63,24.655,24.61,24.62,2343546,0
+SJNK.US,D,20230621,000000,24.57,24.6,24.53,24.57,5480237,0
+SJNK.US,D,20230622,000000,24.54,24.5492,24.505,24.52,5127949,0
+SJNK.US,D,20230623,000000,24.48,24.49,24.43,24.45,6302945,0
+SJNK.US,D,20230626,000000,24.49,24.52,24.44,24.49,2958053,0
+SJNK.US,D,20230627,000000,24.52,24.56,24.495,24.54,2027904,0
+SJNK.US,D,20230628,000000,24.56,24.65,24.521,24.65,2330487,0
+SJNK.US,D,20230629,000000,24.58,24.62,24.52,24.62,6197334,0
+SJNK.US,D,20230630,000000,24.68,24.75,24.655,24.7,5047469,0
+SJNK.US,D,20230703,000000,24.56,24.56,24.51,24.53,1086913,0
+SJNK.US,D,20230705,000000,24.53,24.54,24.47,24.5,5817249,0
+SJNK.US,D,20230706,000000,24.35,24.39,24.31,24.38,7201989,0
+SJNK.US,D,20230707,000000,24.37,24.51,24.342,24.39,4255511,0
+SJNK.US,D,20230710,000000,24.39,24.4999,24.372,24.48,2826315,0
+SJNK.US,D,20230711,000000,24.5,24.56,24.49,24.56,4417259,0
+SJNK.US,D,20230712,000000,24.69,24.75,24.6801,24.71,5702181,0
+SJNK.US,D,20230713,000000,24.8,24.85,24.7702,24.83,2893631,0
+SJNK.US,D,20230714,000000,24.81,24.815,24.7,24.71,3814024,0
+SJNK.US,D,20230717,000000,24.72,24.77,24.68,24.73,3450324,0
+SJNK.US,D,20230718,000000,24.76,24.82,24.7505,24.79,3938861,0
+SJNK.US,D,20230719,000000,24.81,24.85,24.77,24.78,3754599,0
+SJNK.US,D,20230720,000000,24.74,24.745,24.68,24.72,3164941,0
+SJNK.US,D,20230721,000000,24.77,24.8,24.73,24.76,3185606,0
+SJNK.US,D,20230724,000000,24.8,24.825,24.74,24.75,4109397,0
+SJNK.US,D,20230725,000000,24.75,24.76,24.705,24.72,1262476,0
+SJNK.US,D,20230726,000000,24.72,24.8309,24.71,24.82,1958502,0
+SJNK.US,D,20230727,000000,24.86,24.8785,24.63,24.67,4929176,0
+SJNK.US,D,20230728,000000,24.76,24.7866,24.72,24.77,2459911,0
+SJNK.US,D,20230731,000000,24.81,24.86,24.8007,24.83,1621615,0
+SJNK.US,D,20230801,000000,24.63,24.65,24.575,24.6,5139788,0
+SJNK.US,D,20230802,000000,24.54,24.54,24.48,24.54,6461742,0
+SJNK.US,D,20230803,000000,24.49,24.5099,24.43,24.46,4854240,0
+SJNK.US,D,20230804,000000,24.56,24.65,24.55,24.56,4760588,0
+SJNK.US,D,20230807,000000,24.6,24.63,24.56,24.62,4174709,0
+SJNK.US,D,20230808,000000,24.61,24.68,24.585,24.67,3894357,0
+SJNK.US,D,20230809,000000,24.67,24.7,24.62,24.67,5033166,0
+SJNK.US,D,20230810,000000,24.74,24.78,24.61,24.67,9059733,0
+SJNK.US,D,20230811,000000,24.61,24.66,24.594,24.64,5378612,0
+SJNK.US,D,20230814,000000,24.64,24.69,24.595,24.67,4300245,0
+SJNK.US,D,20230815,000000,24.63,24.68,24.61,24.62,5010000,0
+SJNK.US,D,20230816,000000,24.6035,24.6501,24.56,24.57,3029516,0
+SJNK.US,D,20230817,000000,24.57,24.581,24.45,24.47,5709911,0
+SJNK.US,D,20230818,000000,24.44,24.575,24.44,24.5,5219645,0
+SJNK.US,D,20230821,000000,24.52,24.52,24.45,24.51,3363434,0
+SJNK.US,D,20230822,000000,24.56,24.56,24.5,24.51,3376484,0
+SJNK.US,D,20230823,000000,24.6,24.7,24.592,24.66,3875555,0
+SJNK.US,D,20230824,000000,24.68,24.68,24.54,24.55,7876801,0
+SJNK.US,D,20230825,000000,24.57,24.65,24.54,24.62,4697093,0
+SJNK.US,D,20230828,000000,24.67,24.72,24.65,24.69,4271775,0
+SJNK.US,D,20230829,000000,24.69,24.8,24.67,24.8,5506915,0
+SJNK.US,D,20230830,000000,24.82,24.85,24.79,24.81,5916789,0
+SJNK.US,D,20230831,000000,24.81,24.83,24.76,24.81,4336743,0
+SJNK.US,D,20230901,000000,24.73,24.74,24.635,24.67,4726669,0
+SJNK.US,D,20230905,000000,24.68,24.68,24.57,24.57,4536271,0
+SJNK.US,D,20230906,000000,24.56,24.57,24.49,24.55,3270090,0
+SJNK.US,D,20230907,000000,24.53,24.62,24.52,24.61,3457128,0
+SJNK.US,D,20230908,000000,24.63,24.67,24.5801,24.6,3998944,0
+SJNK.US,D,20230911,000000,24.63,24.64,24.59,24.62,3397988,0
+SJNK.US,D,20230912,000000,24.58,24.65,24.58,24.62,3255853,0
+SJNK.US,D,20230913,000000,24.64,24.69,24.62,24.66,4900454,0
+SJNK.US,D,20230914,000000,24.72,24.72,24.67,24.69,5068602,0
+SJNK.US,D,20230915,000000,24.67,24.69,24.63,24.65,3734280,0
+SJNK.US,D,20230918,000000,24.63,24.6784,24.6255,24.65,3544667,0
+SJNK.US,D,20230919,000000,24.62,24.66,24.6,24.62,3180504,0
+SJNK.US,D,20230920,000000,24.67,24.68,24.59,24.59,3178766,0
+SJNK.US,D,20230921,000000,24.51,24.5464,24.48,24.48,4936042,0
+SJNK.US,D,20230922,000000,24.53,24.5799,24.505,24.51,3427341,0
+SJNK.US,D,20230925,000000,24.47,24.528,24.44,24.49,2847096,0
+SJNK.US,D,20230926,000000,24.47,24.49,24.4,24.41,9142625,0
+SJNK.US,D,20230927,000000,24.46,24.47,24.36,24.38,4520875,0
+SJNK.US,D,20230928,000000,24.37,24.5,24.35,24.48,3916230,0
+SJNK.US,D,20230929,000000,24.56,24.585,24.45,24.46,5428439,0
+SJNK.US,D,20231002,000000,24.28,24.28,24.18,24.2,8405563,0
+SJNK.US,D,20231003,000000,24.13,24.17,23.98,24.01,15631021,0
+SJNK.US,D,20231004,000000,24.08,24.08,23.96,24.07,24796193,0
+SJNK.US,D,20231005,000000,24.08,24.12,24.05,24.12,6792171,0
+SJNK.US,D,20231006,000000,24.02,24.16,23.99,24.13,5055515,0
+SJNK.US,D,20231009,000000,24.16,24.28,24.15,24.28,2707863,0
+SJNK.US,D,20231010,000000,24.21,24.32,24.2,24.27,4781618,0
+SJNK.US,D,20231011,000000,24.33,24.33,24.18,24.27,4677652,0
+SJNK.US,D,20231012,000000,24.27,24.27,24.13,24.17,6466285,0
+SJNK.US,D,20231013,000000,24.25,24.27,24.14,24.16,5439902,0
+SJNK.US,D,20231016,000000,24.16,24.1955,24.13,24.15,11509606,0
+SJNK.US,D,20231017,000000,24.07,24.135,24.04,24.07,5779922,0
+SJNK.US,D,20231018,000000,24.05,24.085,23.97,23.98,6342308,0
+SJNK.US,D,20231019,000000,23.98,24.075,23.91,23.92,5603815,0
+SJNK.US,D,20231020,000000,23.94,23.9977,23.92,23.95,4456636,0
+SJNK.US,D,20231023,000000,23.94,24.09,23.9,24.04,5243403,0
+SJNK.US,D,20231024,000000,24.1,24.13,24.055,24.12,4981486,0
+SJNK.US,D,20231025,000000,24.1,24.1,24.01,24.03,7312343,0
+SJNK.US,D,20231026,000000,24.03,24.13,24.01,24.1,4762253,0
+SJNK.US,D,20231027,000000,24.12,24.135,24.0238,24.06,3498996,0
+SJNK.US,D,20231030,000000,24.08,24.0899,24.025,24.04,2990762,0
+SJNK.US,D,20231031,000000,24.05,24.13,24.04,24.08,2977475,0
+SJNK.US,D,20231101,000000,23.92,24.07,23.92,24.06,7907848,0
+SJNK.US,D,20231102,000000,24.18,24.29,24.17,24.26,5772063,0
+SJNK.US,D,20231103,000000,24.43,24.48,24.35,24.48,10766237,0
+SJNK.US,D,20231106,000000,24.46,24.48,24.39,24.41,18069328,0
+SJNK.US,D,20231107,000000,24.37,24.425,24.335,24.4,6385120,0
+SJNK.US,D,20231108,000000,24.42,24.44,24.39,24.41,4405234,0
+SJNK.US,D,20231109,000000,24.38,24.41,24.27,24.28,4707708,0
+SJNK.US,D,20231110,000000,24.35,24.4,24.32,24.38,3427869,0
+SJNK.US,D,20231113,000000,24.35,24.39,24.32,24.38,3350613,0
+SJNK.US,D,20231114,000000,24.57,24.605,24.55,24.56,6084048,0
+SJNK.US,D,20231115,000000,24.55,24.56,24.5,24.52,5861555,0
+SJNK.US,D,20231116,000000,24.53,24.56,24.49,24.53,3975456,0
+SJNK.US,D,20231117,000000,24.54,24.57,24.495,24.57,2518782,0
+SJNK.US,D,20231120,000000,24.58,24.61,24.55,24.59,4853623,0
+SJNK.US,D,20231121,000000,24.59,24.615,24.58,24.61,4843920,0
+SJNK.US,D,20231122,000000,24.65,24.66,24.595,24.65,3151759,0
+SJNK.US,D,20231124,000000,24.66,24.66,24.62,24.64,1062897,0
+SJNK.US,D,20231127,000000,24.65,24.67,24.62,24.66,2052172,0
+SJNK.US,D,20231128,000000,24.67,24.74,24.64,24.72,13649841,0
+SJNK.US,D,20231129,000000,24.82,24.89,24.79,24.83,7341187,0
+SJNK.US,D,20231130,000000,24.85,24.85,24.73,24.79,4826895,0
+SJNK.US,D,20231201,000000,24.64,24.82,24.605,24.82,8973821,0
+SJNK.US,D,20231204,000000,24.72,24.78,24.7,24.78,4976592,0
+SJNK.US,D,20231205,000000,24.78,24.82,24.73,24.79,3187058,0
+SJNK.US,D,20231206,000000,24.85,24.85,24.79,24.79,2430484,0
+SJNK.US,D,20231207,000000,24.84,24.86,24.81,24.83,3578087,0
+SJNK.US,D,20231208,000000,24.79,24.81,24.73,24.8,3190058,0
+SJNK.US,D,20231211,000000,24.8,24.81,24.72,24.79,1840920,0
+SJNK.US,D,20231212,000000,24.81,24.85,24.75,24.85,2400842,0
+SJNK.US,D,20231213,000000,24.89,25.12,24.86,25.11,4932690,0
+SJNK.US,D,20231214,000000,25.25,25.295,25.17,25.19,6439596,0
+SJNK.US,D,20231215,000000,25.2,25.2,25.11,25.18,2638207,0
+SJNK.US,D,20231218,000000,25.08,25.1,24.98,25.04,2799644,0
+SJNK.US,D,20231219,000000,25.08,25.13,25.05,25.1,2323979,0
+SJNK.US,D,20231220,000000,25.13,25.19,25.08,25.09,4797064,0
+SJNK.US,D,20231221,000000,25.19,25.21,25.12,25.19,4822904,0
+SJNK.US,D,20231222,000000,25.24,25.2439,25.15,25.18,2759961,0
+SJNK.US,D,20231226,000000,25.2,25.21,25.17,25.2,1253061,0
+SJNK.US,D,20231227,000000,25.23,25.33,25.2,25.29,4971012,0
+SJNK.US,D,20231228,000000,25.28,25.28,25.174,25.22,3513604,0
+SJNK.US,D,20231229,000000,25.23,25.26,25.14,25.14,2732769,0
+SJNK.US,D,20240102,000000,25.11,25.12,25.06,25.1,6147417,0
+SJNK.US,D,20240103,000000,25,25.1,24.975,25.05,2016738,0
+SJNK.US,D,20240104,000000,25.04,25.04,24.97,24.97,1812432,0
+SJNK.US,D,20240105,000000,24.98,25.08,24.96,24.99,4002139,0
+SJNK.US,D,20240108,000000,25.02,25.12,25,25.11,2456191,0
+SJNK.US,D,20240109,000000,25.08,25.165,25.06,25.14,2802606,0
+SJNK.US,D,20240110,000000,25.18,25.19,25.13,25.16,2310661,0
+SJNK.US,D,20240111,000000,25.18,25.23,25.105,25.23,4675117,0
+SJNK.US,D,20240112,000000,25.27,25.305,25.21,25.24,4110906,0
+SJNK.US,D,20240116,000000,25.2,25.21,25.1,25.12,4013190,0
+SJNK.US,D,20240117,000000,25.07,25.07,24.99,25.02,2438979,0
+SJNK.US,D,20240118,000000,25.08,25.08,25.03,25.08,4324643,0
+SJNK.US,D,20240119,000000,25.11,25.12,25.02,25.12,3846959,0
+SJNK.US,D,20240122,000000,25.15,25.186,25.11,25.13,4937297,0
+SJNK.US,D,20240123,000000,25.15,25.15,25.08,25.13,2207914,0
+SJNK.US,D,20240124,000000,25.2,25.2,25.1039,25.13,4515204,0
+SJNK.US,D,20240125,000000,25.21,25.27,25.17,25.27,4101726,0
+SJNK.US,D,20240126,000000,25.27,25.2888,25.24,25.24,2586132,0
+SJNK.US,D,20240129,000000,25.28,25.3,25.2246,25.29,3348362,0
+SJNK.US,D,20240130,000000,25.31,25.32,25.23,25.25,6966809,0
+SJNK.US,D,20240131,000000,25.3,25.33,25.2,25.22,7600215,0
+SJNK.US,D,20240201,000000,25.13,25.2,25.065,25.16,6304775,0
+SJNK.US,D,20240202,000000,25.05,25.1099,25.03,25.08,8418926,0
+SJNK.US,D,20240205,000000,25.04,25.04,24.96,25,4833495,0
+SJNK.US,D,20240206,000000,25.03,25.1,25,25.08,5501245,0
+SJNK.US,D,20240207,000000,25.14,25.14,25.07,25.11,3390835,0
+SJNK.US,D,20240208,000000,25.13,25.1572,25.1,25.13,2559866,0
+SJNK.US,D,20240209,000000,25.16,25.18,25.105,25.17,4148253,0
+SJNK.US,D,20240212,000000,25.19,25.19,25.11,25.11,3691614,0
+SJNK.US,D,20240213,000000,25,25.0299,24.94,24.98,7652972,0
+SJNK.US,D,20240214,000000,25.05,25.08,25.01,25.05,4786060,0
+SJNK.US,D,20240215,000000,25.1,25.13,25.06,25.11,5137585,0
+SJNK.US,D,20240216,000000,25.07,25.07,25.02,25.05,5137561,0
+SJNK.US,D,20240220,000000,25.05,25.106,25.03,25.1,5372656,0
+SJNK.US,D,20240221,000000,25.09,25.1,25.02,25.06,4366106,0
+SJNK.US,D,20240222,000000,25.14,25.16,25.1003,25.15,4811584,0
+SJNK.US,D,20240223,000000,25.19,25.2,25.15,25.17,4622851,0
+SJNK.US,D,20240226,000000,25.19,25.195,25.1242,25.14,3611712,0
+SJNK.US,D,20240227,000000,25.16,25.16,25.11,25.15,3552666,0
+SJNK.US,D,20240228,000000,25.15,25.17,25.122,25.16,3031455,0
+SJNK.US,D,20240229,000000,25.21,25.23,25.17,25.18,5087483,0
+SJNK.US,D,20240301,000000,25.06,25.12,25.01,25.12,7030902,0
+SJNK.US,D,20240304,000000,25.12,25.14,25.08,25.13,3580204,0
+SJNK.US,D,20240305,000000,25.12,25.16,25.08,25.09,4322271,0
+SJNK.US,D,20240306,000000,25.14,25.16,25.1,25.12,3440933,0
+SJNK.US,D,20240307,000000,25.18,25.195,25.13,25.16,3004020,0
+SJNK.US,D,20240308,000000,25.19,25.2499,25.16,25.17,2530557,0
+SJNK.US,D,20240311,000000,25.16,25.18,25.14,25.17,1900197,0
+SJNK.US,D,20240312,000000,25.21,25.21,25.1325,25.17,2171298,0
+SJNK.US,D,20240313,000000,25.19,25.245,25.16,25.19,5173719,0
+SJNK.US,D,20240314,000000,25.19,25.206,25.08,25.1,5044570,0
+SJNK.US,D,20240315,000000,25.11,25.1381,25.08,25.11,4678095,0
+SJNK.US,D,20240318,000000,25.188,25.19,25.12,25.14,3487644,0
+SJNK.US,D,20240319,000000,25.14,25.24,25.13,25.23,3321501,0
+SJNK.US,D,20240320,000000,25.22,25.27,25.17,25.27,2513763,0
+SJNK.US,D,20240321,000000,25.31,25.32,25.21,25.24,3206942,0
+SJNK.US,D,20240322,000000,25.27,25.27,25.19,25.21,4604819,0
+SJNK.US,D,20240325,000000,25.21,25.22,25.19,25.2,2513921,0
+SJNK.US,D,20240326,000000,25.23,25.23,25.15,25.16,3865263,0
+SJNK.US,D,20240327,000000,25.22,25.26,25.19,25.25,2747262,0
+SJNK.US,D,20240328,000000,25.24,25.276,25.204,25.22,4821472,0
+SJNK.US,D,20240401,000000,25.07,25.08,24.99,25,7378906,0
+SJNK.US,D,20240402,000000,24.94,24.97,24.91,24.96,3828710,0
+SJNK.US,D,20240403,000000,24.95,24.99,24.92,24.97,4935988,0
+SJNK.US,D,20240404,000000,25.02,25.04,24.92,24.95,3482286,0
+SJNK.US,D,20240405,000000,24.96,24.97,24.93,24.95,6044216,0
+SJNK.US,D,20240408,000000,24.95,25.015,24.94,25,2772008,0
+SJNK.US,D,20240409,000000,25.03,25.08,25.02,25.06,4436698,0
+SJNK.US,D,20240410,000000,24.94,24.95,24.84,24.88,10000007,0
+SJNK.US,D,20240411,000000,24.9,24.9,24.805,24.86,6511246,0
+SJNK.US,D,20240412,000000,24.86,24.87,24.82,24.86,4826625,0
+SJNK.US,D,20240415,000000,24.86,24.89,24.73,24.75,9885686,0
+SJNK.US,D,20240416,000000,24.75,24.75,24.67,24.69,6017408,0
+SJNK.US,D,20240417,000000,24.75,24.785,24.695,24.71,8420200,0
+SJNK.US,D,20240418,000000,24.71,24.75,24.68,24.75,4213353,0
+SJNK.US,D,20240419,000000,24.74,24.7999,24.74,24.76,5672132,0
+SJNK.US,D,20240422,000000,24.82,24.87,24.79,24.87,5085769,0
+SJNK.US,D,20240423,000000,24.9,24.975,24.865,24.95,4300310,0
+SJNK.US,D,20240424,000000,24.96,24.96,24.86,24.91,4056534,0
+SJNK.US,D,20240425,000000,24.82,24.87,24.7501,24.87,4316268,0
+SJNK.US,D,20240426,000000,24.91,24.9399,24.885,24.92,4366445,0
+SJNK.US,D,20240429,000000,24.97,24.99,24.95,24.98,5207736,0
+SJNK.US,D,20240430,000000,24.9,24.98,24.87,24.88,7554178,0
+SJNK.US,D,20240501,000000,24.7,24.875,24.6875,24.79,4144550,0
+SJNK.US,D,20240502,000000,24.82,24.91,24.8,24.9,5923603,0
+SJNK.US,D,20240503,000000,25,25.07,24.955,24.99,5262992,0
+SJNK.US,D,20240506,000000,25.02,25.05,25,25,4076463,0
+SJNK.US,D,20240507,000000,25.03,25.05,24.98,25.01,5538250,0
+SJNK.US,D,20240508,000000,24.97,24.99,24.96,24.96,3685509,0
+SJNK.US,D,20240509,000000,24.95,24.97,24.93,24.97,2533998,0
+SJNK.US,D,20240510,000000,24.97,24.97,24.91,24.92,1757624,0
+SJNK.US,D,20240513,000000,24.96,24.96,24.91,24.91,2876323,0
+SJNK.US,D,20240514,000000,24.94,24.96,24.915,24.95,1539077,0
+SJNK.US,D,20240515,000000,25.02,25.06,24.995,25.05,3454192,0
+SJNK.US,D,20240516,000000,25.06,25.06,25,25,2304185,0
+SJNK.US,D,20240517,000000,25.02,25.02,24.97,25,1850126,0
+SJNK.US,D,20240520,000000,25.01,25.02,24.99,25.01,1168358,0
+SJNK.US,D,20240521,000000,25.02,25.0499,25.01,25.01,1649813,0
+SJNK.US,D,20240522,000000,24.99,25,24.95,24.96,4497564,0
+SJNK.US,D,20240523,000000,25.01,25.015,24.89,24.91,2251402,0
+SJNK.US,D,20240524,000000,24.95,24.99,24.92,24.99,1888784,0
+SJNK.US,D,20240528,000000,25.01,25.02,24.9,24.91,2929032,0
+SJNK.US,D,20240529,000000,24.86,24.88,24.83,24.85,4292487,0
+SJNK.US,D,20240530,000000,24.86,24.94,24.86,24.91,2948044,0
+SJNK.US,D,20240531,000000,24.93,24.99,24.93,24.99,3152359,0
+SJNK.US,D,20240603,000000,24.84,24.89,24.84,24.88,4186261,0
+SJNK.US,D,20240604,000000,24.87,24.91,24.8542,24.89,6294770,0
+SJNK.US,D,20240605,000000,24.93,24.96,24.89,24.93,2995903,0
+SJNK.US,D,20240606,000000,24.94,24.95,24.9101,24.93,3016096,0
+SJNK.US,D,20240607,000000,24.86,24.9,24.845,24.88,2513320,0
+SJNK.US,D,20240610,000000,24.86,24.91,24.84,24.9,3338817,0
+SJNK.US,D,20240611,000000,24.89,24.93,24.883,24.93,2331161,0
+SJNK.US,D,20240612,000000,25.08,25.08,24.99,24.99,3275948,0
+SJNK.US,D,20240613,000000,25.05,25.05,24.97,25,2366644,0
+SJNK.US,D,20240614,000000,24.95,24.98,24.9,24.92,3651249,0
+SJNK.US,D,20240617,000000,24.91,24.97,24.88,24.94,3348260,0
+SJNK.US,D,20240618,000000,24.97,25.035,24.96,25.01,2508132,0
+SJNK.US,D,20240620,000000,25,25.01,24.9501,24.98,2581771,0
+SJNK.US,D,20240621,000000,24.992,25.02,24.96,25.02,2031364,0
+SJNK.US,D,20240624,000000,25.01,25.04,24.99,24.99,2323876,0
+SJNK.US,D,20240625,000000,25.01,25.02,24.99,25.02,2838693,0
+SJNK.US,D,20240626,000000,24.98,24.99,24.96,24.98,2084465,0
+SJNK.US,D,20240627,000000,24.98,25.0097,24.97,25,2135850,0
+SJNK.US,D,20240628,000000,25.03,25.06,24.96,24.97,4570848,0
+SJNK.US,D,20240701,000000,24.83,24.845,24.78,24.8,5999813,0
+SJNK.US,D,20240702,000000,24.82,24.86,24.792,24.86,3596932,0
+SJNK.US,D,20240703,000000,24.87,24.91,24.85,24.9,2051776,0
+SJNK.US,D,20240705,000000,24.94,25.01,24.93,25,4191469,0
+SJNK.US,D,20240708,000000,24.98,25.01,24.9501,24.97,2622000,0
+SJNK.US,D,20240709,000000,24.98,24.99,24.93,24.95,3307183,0
+SJNK.US,D,20240710,000000,24.98,24.99,24.95,24.99,2492899,0
+SJNK.US,D,20240711,000000,25.07,25.08,25.05,25.07,2724347,0
+SJNK.US,D,20240712,000000,25.08,25.14,25.07,25.13,2159627,0
+SJNK.US,D,20240715,000000,25.15,25.15,25.11,25.13,2868430,0
+SJNK.US,D,20240716,000000,25.17,25.23,25.14,25.21,2760238,0
+SJNK.US,D,20240717,000000,25.14,25.2,25.14,25.2,2909796,0
+SJNK.US,D,20240718,000000,25.19,25.22,25.1429,25.16,3269101,0
+SJNK.US,D,20240719,000000,25.21,25.21,25.12,25.14,1979732,0
+SJNK.US,D,20240722,000000,25.2,25.22,25.17,25.22,2224378,0
+SJNK.US,D,20240723,000000,25.22,25.25,25.22,25.23,2681543,0
+SJNK.US,D,20240724,000000,25.2,25.235,25.1539,25.16,2709648,0
+SJNK.US,D,20240725,000000,25.17,25.2264,25.16,25.16,2854227,0
+SJNK.US,D,20240726,000000,25.24,25.24,25.2,25.21,1701561,0
+SJNK.US,D,20240729,000000,25.27,25.27,25.18,25.2,2407442,0
+SJNK.US,D,20240730,000000,25.23,25.23,25.17,25.22,2465870,0
+SJNK.US,D,20240731,000000,25.28,25.32,25.24,25.3,8436380,0
+SJNK.US,D,20240801,000000,25.17,25.18,25.065,25.08,8165056,0
+SJNK.US,D,20240802,000000,25.05,25.08,24.99,25.02,4319214,0
+SJNK.US,D,20240805,000000,24.83,24.92,24.72,24.84,9762021,0
+SJNK.US,D,20240806,000000,24.98,25.02,24.85,24.96,6512912,0
+SJNK.US,D,20240807,000000,25.08,25.09,24.98,24.99,6009837,0
+SJNK.US,D,20240808,000000,25.07,25.0951,25.03,25.08,4292805,0
+SJNK.US,D,20240809,000000,25.1,25.12,25.0537,25.08,4214183,0
+SJNK.US,D,20240812,000000,25.11,25.1101,25.075,25.1,3022475,0
+SJNK.US,D,20240813,000000,25.13,25.21,25.12,25.21,3026974,0
+SJNK.US,D,20240814,000000,25.19,25.26,25.18,25.26,4538600,0
+SJNK.US,D,20240815,000000,25.28,25.28,25.23,25.26,4726047,0
+SJNK.US,D,20240816,000000,25.27,25.35,25.26,25.34,2581945,0
+SJNK.US,D,20240819,000000,25.33,25.3856,25.325,25.38,1999056,0
+SJNK.US,D,20240820,000000,25.39,25.4,25.32,25.34,2395919,0
+SJNK.US,D,20240821,000000,25.38,25.41,25.35,25.39,2710504,0
+SJNK.US,D,20240822,000000,25.41,25.41,25.36,25.38,2382031,0
+SJNK.US,D,20240823,000000,25.42,25.5,25.4,25.49,4721933,0
+SJNK.US,D,20240826,000000,25.49,25.4973,25.44,25.46,2459130,0
+SJNK.US,D,20240827,000000,25.44,25.48,25.42,25.46,2913349,0
+SJNK.US,D,20240828,000000,25.47,25.47,25.43,25.45,2338276,0
+SJNK.US,D,20240829,000000,25.48,25.49,25.45,25.48,3044475,0
+SJNK.US,D,20240830,000000,25.51,25.51,25.46,25.48,1791576,0
+SJNK.US,D,20240903,000000,25.31,25.33,25.25,25.27,2334401,0
+SJNK.US,D,20240904,000000,25.27,25.37,25.26,25.35,2735837,0
+SJNK.US,D,20240905,000000,25.38,25.435,25.36,25.43,2910678,0
+SJNK.US,D,20240906,000000,25.44,25.47,25.35,25.4,3907415,0
+SJNK.US,D,20240909,000000,25.43,25.46,25.4,25.45,2866060,0
+SJNK.US,D,20240910,000000,25.46,25.46,25.38,25.4,3876939,0
+SJNK.US,D,20240911,000000,25.4,25.45,25.35,25.44,2747894,0
+SJNK.US,D,20240912,000000,25.44,25.49,25.42,25.48,2149457,0
+SJNK.US,D,20240913,000000,25.51,25.55,25.49,25.53,2693469,0
+SJNK.US,D,20240916,000000,25.55,25.61,25.53,25.6,3289606,0
+SJNK.US,D,20240917,000000,25.62,25.63,25.58,25.6,5013186,0
+SJNK.US,D,20240918,000000,25.61,25.72,25.58,25.63,2393720,0
+SJNK.US,D,20240919,000000,25.74,25.74,25.67,25.7,2329919,0
+SJNK.US,D,20240920,000000,25.7,25.72,25.65,25.71,2589000,0
+SJNK.US,D,20240923,000000,25.7,25.7,25.67,25.67,3101875,0
+SJNK.US,D,20240924,000000,25.68,25.69,25.65,25.69,2201140,0
+SJNK.US,D,20240925,000000,25.66,25.67,25.64,25.64,2299269,0
+SJNK.US,D,20240926,000000,25.68,25.69,25.64,25.67,2661155,0
+SJNK.US,D,20240927,000000,25.72,25.76,25.71,25.75,3915888,0
+SJNK.US,D,20240930,000000,25.75,25.77,25.715,25.75,6150468,0
+SJNK.US,D,20241001,000000,25.61,25.62,25.57,25.6,7298159,0
+SJNK.US,D,20241002,000000,25.57,25.59,25.55,25.59,3694630,0
+SJNK.US,D,20241003,000000,25.57,25.575,25.53,25.54,4385330,0
+SJNK.US,D,20241004,000000,25.57,25.57,25.51,25.54,3211128,0
+SJNK.US,D,20241007,000000,25.52,25.52,25.44,25.45,3492549,0
+SJNK.US,D,20241008,000000,25.48,25.49,25.455,25.46,6235452,0
+SJNK.US,D,20241009,000000,25.49,25.49,25.46,25.49,2884861,0
+SJNK.US,D,20241010,000000,25.49,25.49,25.44,25.48,2798765,0
+SJNK.US,D,20241011,000000,25.49,25.55,25.485,25.53,1510453,0
+SJNK.US,D,20241014,000000,25.54,25.56,25.51,25.56,1291540,0
+SJNK.US,D,20241015,000000,25.54,25.59,25.53,25.53,2561444,0
+SJNK.US,D,20241016,000000,25.57,25.6,25.555,25.57,2063411,0
+SJNK.US,D,20241017,000000,25.6,25.6,25.52,25.56,2583697,0
+SJNK.US,D,20241018,000000,25.59,25.61,25.57,25.59,2472713,0
+SJNK.US,D,20241021,000000,25.59,25.59,25.494,25.52,2253196,0
+SJNK.US,D,20241022,000000,25.52,25.52,25.47,25.5,2213242,0
+SJNK.US,D,20241023,000000,25.5,25.5,25.43,25.46,3635482,0
+SJNK.US,D,20241024,000000,25.51,25.53,25.47,25.5,1329745,0
+SJNK.US,D,20241025,000000,25.55,25.56,25.48,25.49,1462796,0
+SJNK.US,D,20241028,000000,25.57,25.57,25.52,25.54,1287152,0
+SJNK.US,D,20241029,000000,25.52,25.55,25.48,25.55,3870326,0
+SJNK.US,D,20241030,000000,25.56,25.59,25.5,25.52,2179149,0
+SJNK.US,D,20241031,000000,25.52,25.52,25.46,25.48,5670200,0
+SJNK.US,D,20241101,000000,25.41,25.41,25.31,25.32,5310757,0
+SJNK.US,D,20241104,000000,25.4,25.4,25.36,25.38,1022166,0
+SJNK.US,D,20241105,000000,25.39,25.43,25.38,25.43,1931902,0
+SJNK.US,D,20241106,000000,25.49,25.5,25.42,25.49,3465234,0
+SJNK.US,D,20241107,000000,25.49,25.59,25.472,25.58,2746429,0
+SJNK.US,D,20241108,000000,25.62,25.63,25.5801,25.63,2777252,0
+SJNK.US,D,20241111,000000,25.625,25.63,25.6,25.62,1513134,0
+SJNK.US,D,20241112,000000,25.59,25.61,25.49,25.51,3892781,0
+SJNK.US,D,20241113,000000,25.5391,25.54,25.49,25.52,2068687,0
+SJNK.US,D,20241114,000000,25.53,25.54,25.465,25.47,1633746,0
+SJNK.US,D,20241115,000000,25.451,25.48,25.42,25.48,2758499,0
+SJNK.US,D,20241118,000000,25.47,25.51,25.46,25.5,1301197,0
+SJNK.US,D,20241119,000000,25.49,25.55,25.48,25.54,2330514,0
+SJNK.US,D,20241120,000000,25.54,25.54,25.5,25.53,1422403,0
+SJNK.US,D,20241121,000000,25.545,25.5737,25.53,25.53,1786151,0
+SJNK.US,D,20241122,000000,25.54,25.57,25.52,25.54,5401702,0
+SJNK.US,D,20241125,000000,25.5999,25.64,25.59,25.61,2120780,0
+SJNK.US,D,20241126,000000,25.6,25.61,25.55,25.57,3960501,0
+SJNK.US,D,20241127,000000,25.59,25.63,25.58,25.62,1708878,0
+SJNK.US,D,20241129,000000,25.645,25.7,25.64,25.69,597460,0
+SJNK.US,D,20241202,000000,25.58,25.59,25.46,25.51,3031139,0
+SJNK.US,D,20241203,000000,25.525,25.55,25.5,25.52,2041540,0
+SJNK.US,D,20241204,000000,25.51,25.56,25.51,25.55,3451902,0
+SJNK.US,D,20241205,000000,25.545,25.55,25.52,25.54,1489268,0
+SJNK.US,D,20241206,000000,25.58,25.6082,25.5638,25.58,788545,0
+SJNK.US,D,20241209,000000,25.59,25.6,25.55,25.56,3590616,0
+SJNK.US,D,20241210,000000,25.55,25.57,25.54,25.56,1159820,0
+SJNK.US,D,20241211,000000,25.57,25.5999,25.56,25.56,1662980,0
+SJNK.US,D,20241212,000000,25.56,25.57,25.51,25.52,7992598,0
+SJNK.US,D,20241213,000000,25.53,25.55,25.45,25.45,5914159,0
+SJNK.US,D,20241216,000000,25.5,25.53,25.49,25.51,1424034,0
+SJNK.US,D,20241217,000000,25.48,25.5,25.47,25.48,1312077,0
+SJNK.US,D,20241218,000000,25.495,25.5,25.24,25.25,4792540,0
+SJNK.US,D,20241219,000000,25.16,25.18,25.07,25.09,6816504,0
+SJNK.US,D,20241220,000000,25.11,25.24,25.1,25.21,2323494,0
+SJNK.US,D,20241223,000000,25.2302,25.25,25.16,25.17,1416244,0
+SJNK.US,D,20241224,000000,25.19,25.25,25.17,25.24,1008870,0
+SJNK.US,D,20241226,000000,25.23,25.3,25.21,25.29,2247993,0
+SJNK.US,D,20241227,000000,25.252,25.2874,25.22,25.22,1551264,0
+SJNK.US,D,20241230,000000,25.21,25.28,25.2,25.25,2489079,0
+SJNK.US,D,20241231,000000,25.295,25.32,25.22,25.25,1995937,0
+SJNK.US,D,20250102,000000,25.32,25.34,25.27,25.3,5591244,0
+SJNK.US,D,20250103,000000,25.36,25.38,25.3401,25.38,1839202,0
+SJNK.US,D,20250106,000000,25.405,25.425,25.35,25.39,2487515,0
+SJNK.US,D,20250107,000000,25.4,25.43,25.31,25.33,4246121,0
+SJNK.US,D,20250108,000000,25.302,25.36,25.3,25.36,4922659,0
+SJNK.US,D,20250110,000000,25.29,25.3,25.22,25.23,5579832,0
+SJNK.US,D,20250113,000000,25.1948,25.24,25.19,25.23,2397323,0
+SJNK.US,D,20250114,000000,25.27,25.29,25.25,25.26,3314584,0
+SJNK.US,D,20250115,000000,25.39,25.46,25.3845,25.45,4833632,0
+SJNK.US,D,20250116,000000,25.432,25.495,25.41,25.47,3383656,0
+SJNK.US,D,20250117,000000,25.5,25.52,25.48,25.5,2104075,0
+SJNK.US,D,20250121,000000,25.52,25.5758,25.52,25.57,2510232,0
+SJNK.US,D,20250122,000000,25.57,25.59,25.52,25.52,3029713,0
+SJNK.US,D,20250123,000000,25.53,25.57,25.512,25.57,2173004,0
+SJNK.US,D,20250124,000000,25.57,25.62,25.57,25.58,4719551,0
+SJNK.US,D,20250127,000000,25.55,25.62,25.545,25.61,1924290,0
+SJNK.US,D,20250128,000000,25.59,25.61,25.5542,25.61,1925330,0
+SJNK.US,D,20250129,000000,25.59,25.61,25.55,25.58,3125336,0
+SJNK.US,D,20250130,000000,25.62,25.64,25.59,25.61,3098593,0
+SJNK.US,D,20250131,000000,25.625,25.65,25.55,25.56,2854467,0
+SJNK.US,D,20250203,000000,25.34,25.42,25.32,25.38,3946782,0
+SJNK.US,D,20250204,000000,25.4,25.45,25.38,25.45,2281583,0
+SJNK.US,D,20250205,000000,25.45,25.53,25.45,25.51,2025922,0
+SJNK.US,D,20250206,000000,25.515,25.52,25.47,25.47,1877760,0
+SJNK.US,D,20250207,000000,25.462,25.475,25.41,25.42,2706026,0
+SJNK.US,D,20250210,000000,25.46,25.49,25.45,25.47,2852247,0
+SJNK.US,D,20250211,000000,25.45,25.47,25.44,25.46,2637027,0
+SJNK.US,D,20250212,000000,25.385,25.44,25.375,25.42,3988329,0
+SJNK.US,D,20250213,000000,25.45,25.5062,25.43,25.5,2879145,0
+SJNK.US,D,20250214,000000,25.53,25.56,25.52,25.53,1597757,0
+SJNK.US,D,20250218,000000,25.52,25.56,25.4905,25.52,1756180,0
+SJNK.US,D,20250219,000000,25.49,25.53,25.48,25.53,2711989,0
+SJNK.US,D,20250220,000000,25.532,25.55,25.51,25.55,2198054,0
+SJNK.US,D,20250221,000000,25.56,25.57,25.51,25.52,1199258,0
+SJNK.US,D,20250224,000000,25.525,25.56,25.4901,25.53,1829766,0
+SJNK.US,D,20250225,000000,25.58,25.59,25.55,25.58,5659458,0
+SJNK.US,D,20250226,000000,25.61,25.63,25.59,25.6,5592268,0
+SJNK.US,D,20250227,000000,25.6101,25.63,25.55,25.57,4351572,0
+SJNK.US,D,20250228,000000,25.59,25.64,25.58,25.64,4480575,0
+SJNK.US,D,20250303,000000,25.4745,25.48,25.41,25.42,5978821,0
+SJNK.US,D,20250304,000000,25.3812,25.43,25.33,25.41,5638988,0
+SJNK.US,D,20250305,000000,25.402,25.44,25.375,25.42,3778938,0
+SJNK.US,D,20250306,000000,25.3712,25.4,25.32,25.33,4496228,0
+SJNK.US,D,20250307,000000,25.35,25.4,25.3347,25.37,5803023,0
+SJNK.US,D,20250310,000000,25.35,25.36,25.27,25.28,3373614,0
+SJNK.US,D,20250311,000000,25.295,25.31,25.17,25.2,7112383,0
+SJNK.US,D,20250312,000000,25.272,25.28,25.2,25.21,2119274,0
+SJNK.US,D,20250313,000000,25.21,25.21,25.07,25.08,3542485,0
+SJNK.US,D,20250314,000000,25.16,25.21,25.14,25.19,3627202,0
+SJNK.US,D,20250317,000000,25.19,25.25,25.185,25.24,2638402,0
+SJNK.US,D,20250318,000000,25.22,25.235,25.1901,25.2,2324642,0
+SJNK.US,D,20250319,000000,25.202,25.35,25.202,25.33,3851194,0
+SJNK.US,D,20250320,000000,25.31,25.36,25.28,25.29,2613704,0
+SJNK.US,D,20250321,000000,25.28,25.29,25.2231,25.27,1667214,0
+SJNK.US,D,20250324,000000,25.33,25.37,25.3211,25.36,2648916,0
+SJNK.US,D,20250325,000000,25.36,25.3872,25.33,25.34,2013650,0
+SJNK.US,D,20250326,000000,25.33,25.34,25.205,25.25,2915981,0
+SJNK.US,D,20250327,000000,25.235,25.2599,25.2,25.21,1701939,0
+SJNK.US,D,20250328,000000,25.212,25.22,25.11,25.14,2763170,0
+SJNK.US,D,20250331,000000,25.08,25.17,25.065,25.16,6018661,0
+SJNK.US,D,20250401,000000,25,25.07,24.98397,25.04,3731860,0
+SJNK.US,D,20250402,000000,25,25.09,25,25.08,3620177,0
+SJNK.US,D,20250403,000000,24.86,24.9199,24.74,24.79,8467661,0
+SJNK.US,D,20250404,000000,24.485,24.59,24.2,24.37,33495026,0
+SJNK.US,D,20250407,000000,24.12,24.555,23.92,24.19,25296263,0
+SJNK.US,D,20250408,000000,24.5,24.54,24.0201,24.12,12562418,0
+SJNK.US,D,20250409,000000,24.01,24.7899,23.935,24.75,8767990,0
+SJNK.US,D,20250410,000000,24.53,24.64,24.24,24.34,6549817,0
+SJNK.US,D,20250411,000000,24.3059,24.5551,24.22,24.44,5109693,0
+SJNK.US,D,20250414,000000,24.63,24.64,24.5049,24.55,2582683,0
+SJNK.US,D,20250415,000000,24.585,24.66,24.58,24.61,3426610,0
+SJNK.US,D,20250416,000000,24.61,24.6662,24.55,24.59,4923994,0
+SJNK.US,D,20250417,000000,24.71,24.75,24.675,24.73,2950504,0
+SJNK.US,D,20250421,000000,24.65,24.66,24.545,24.61,4575521,0
+SJNK.US,D,20250422,000000,24.69,24.75,24.665,24.68,3730129,0
+SJNK.US,D,20250423,000000,24.98,25.02,24.81,24.83,3538223,0
+SJNK.US,D,20250424,000000,24.89,25.04,24.89,25.02,5295044,0
+SJNK.US,D,20250425,000000,25,25.09,24.9873,25.06,7411269,0
+SJNK.US,D,20250428,000000,25.1,25.1,24.98,25.06,3584962,0
+SJNK.US,D,20250429,000000,25.025,25.13,25.02,25.13,8805750,0
+SJNK.US,D,20250430,000000,25,25.02,24.95,24.99,5173082,0
+SJNK.US,D,20250501,000000,24.88,24.9099,24.835,24.85,2689816,0
+SJNK.US,D,20250502,000000,24.92,24.945,24.88,24.93,3556964,0
+SJNK.US,D,20250505,000000,24.9,24.9599,24.89,24.91,10033711,0
+SJNK.US,D,20250506,000000,24.89,24.92,24.86,24.89,3018700,0
+SJNK.US,D,20250507,000000,24.915,24.95,24.87,24.9,3496437,0
+SJNK.US,D,20250508,000000,24.97,24.98,24.89,24.89,3833939,0
+SJNK.US,D,20250509,000000,24.95,24.97,24.91,24.92,4554859,0
+SJNK.US,D,20250512,000000,25.14,25.18,25.08,25.18,4277286,0
+SJNK.US,D,20250513,000000,25.17,25.24,25.1602,25.21,7510576,0
+SJNK.US,D,20250514,000000,25.195,25.2,25.12,25.13,2161647,0
+SJNK.US,D,20250515,000000,25.09,25.17,25.09,25.15,3297565,0
+SJNK.US,D,20250516,000000,25.185,25.1955,25.15,25.18,2528708,0
+SJNK.US,D,20250519,000000,25.09,25.19,25.09,25.18,2924129,0
+SJNK.US,D,20250520,000000,25.13,25.19,25.13,25.17,4182609,0
+SJNK.US,D,20250521,000000,25.11,25.14,25.0146,25.03,3601240,0
+SJNK.US,D,20250522,000000,25.02,25.09,25.01,25.07,2916501,0
+SJNK.US,D,20250523,000000,25,25.08,25,25.07,3695625,0
+SJNK.US,D,20250527,000000,25.145,25.205,25.13,25.19,4265942,0
+SJNK.US,D,20250528,000000,25.2,25.21,25.15,25.2,2484690,0
+SJNK.US,D,20250529,000000,25.23,25.24,25.2,25.22,2721165,0
+SJNK.US,D,20250530,000000,25.21,25.2461,25.19,25.23,4192900,0
+SJNK.US,D,20250602,000000,25.06,25.08,25.02,25.07,3111227,0
+SJNK.US,D,20250603,000000,25.09,25.14,25.085,25.12,2631879,0
+SJNK.US,D,20250604,000000,25.14,25.18,25.13,25.17,2910472,0
+SJNK.US,D,20250605,000000,25.16,25.18,25.11,25.13,2162251,0
+SJNK.US,D,20250606,000000,25.145,25.15,25.11,25.13,1508364,0
+SJNK.US,D,20250609,000000,25.12,25.16,25.11,25.14,2253703,0
+SJNK.US,D,20250610,000000,25.15,25.19,25.13,25.18,1336309,0
+SJNK.US,D,20250611,000000,25.21,25.22,25.17,25.18,2695263,0
+SJNK.US,D,20250612,000000,25.17,25.2,25.16,25.19,2139536,0
+SJNK.US,D,20250613,000000,25.15,25.17,25.12,25.13,2166191,0
+SJNK.US,D,20250616,000000,25.18,25.22,25.17,25.2,2662054,0
+SJNK.US,D,20250617,000000,25.195,25.21,25.145,25.16,2443035,0
+SJNK.US,D,20250618,000000,25.19,25.2448,25.17,25.21,3078876,0
+SJNK.US,D,20250620,000000,25.22,25.28,25.215,25.28,3330909,0
+SJNK.US,D,20250623,000000,25.26,25.33,25.26,25.31,2920995,0
+SJNK.US,D,20250624,000000,25.3305,25.4,25.33,25.38,8893151,0
+SJNK.US,D,20250625,000000,25.382,25.39,25.36,25.38,2205948,0
+SJNK.US,D,20250626,000000,25.395,25.44,25.39,25.44,2386881,0
+SJNK.US,D,20250627,000000,25.4396,25.45,25.41,25.43,2353824,0
+SJNK.US,D,20250630,000000,25.47,25.495,25.45,25.48,1949500,0
+SJNK.US,D,20250701,000000,25.31,25.345,25.3,25.33,2057660,0
+SJNK.US,D,20250702,000000,25.3298,25.38,25.3,25.37,1996158,0
+SJNK.US,D,20250703,000000,25.36,25.4,25.35,25.4,1303739,0
+SJNK.US,D,20250707,000000,25.39,25.3902,25.31,25.31,3526290,0
+SJNK.US,D,20250708,000000,25.32,25.33,25.28,25.29,2278501,0
+SJNK.US,D,20250709,000000,25.32,25.36,25.31,25.35,3544232,0
+SJNK.US,D,20250710,000000,25.36,25.37,25.3301,25.34,3541293,0
+SJNK.US,D,20250711,000000,25.32,25.325,25.28,25.31,3051755,0
+SJNK.US,D,20250714,000000,25.3,25.34,25.295,25.34,2477873,0
+SJNK.US,D,20250715,000000,25.35,25.36,25.26,25.28,3192345,0
+SJNK.US,D,20250716,000000,25.2905,25.33,25.24,25.32,8089545,0
+SJNK.US,D,20250717,000000,25.32,25.36,25.32,25.36,6067895,0
+SJNK.US,D,20250718,000000,25.38,25.3993,25.37,25.38,1432360,0
+SJNK.US,D,20250721,000000,25.42,25.44,25.41,25.42,2169217,0
+SJNK.US,D,20250722,000000,25.44,25.46,25.415,25.46,3022591,0
+SJNK.US,D,20250723,000000,25.47,25.48,25.45,25.47,2691026,0
+SJNK.US,D,20250724,000000,25.441,25.47,25.44,25.46,2787765,0
+SJNK.US,D,20250725,000000,25.46,25.49,25.44,25.45,2684367,0
+SJNK.US,D,20250728,000000,25.472,25.48,25.45,25.47,2174333,0
+SJNK.US,D,20250729,000000,25.47,25.48,25.45,25.46,3011473,0
+SJNK.US,D,20250730,000000,25.465,25.47,25.39,25.42,2737762,0
+SJNK.US,D,20250731,000000,25.45,25.46,25.42,25.43,6032170,0
+SJNK.US,D,20250801,000000,25.27,25.29,25.23,25.28,4037130,0
+SJNK.US,D,20250804,000000,25.3,25.35,25.2999,25.35,2009914,0
+SJNK.US,D,20250805,000000,25.35,25.36,25.31,25.34,2232480,0
+SJNK.US,D,20250806,000000,25.3414,25.38,25.326,25.37,3914924,0
+SJNK.US,D,20250807,000000,25.38,25.395,25.34,25.35,6025832,0
+SJNK.US,D,20250808,000000,25.365,25.37,25.34,25.35,1943151,0
+SJNK.US,D,20250811,000000,25.36,25.38,25.35,25.35,1642746,0
+SJNK.US,D,20250812,000000,25.38,25.4,25.37,25.39,3389961,0
+SJNK.US,D,20250813,000000,25.422,25.47,25.42,25.47,3058876,0
+SJNK.US,D,20250814,000000,25.42,25.4358,25.39,25.41,3079181,0
+SJNK.US,D,20250815,000000,25.412,25.42,25.39,25.4,965486,0
+SJNK.US,D,20250818,000000,25.41,25.426,25.39,25.4,2554015,0
+SJNK.US,D,20250819,000000,25.4,25.42,25.39,25.39,4699690,0
+SJNK.US,D,20250820,000000,25.3907,25.4,25.37,25.39,2516646,0
+SJNK.US,D,20250821,000000,25.36,25.37,25.33,25.34,3235514,0
+SJNK.US,D,20250822,000000,25.38,25.53,25.375,25.52,3040052,0
+SJNK.US,D,20250825,000000,25.51,25.52,25.48,25.48,3655815,0
+SJNK.US,D,20250826,000000,25.52,25.55,25.5,25.55,3797578,0
+SJNK.US,D,20250827,000000,25.54,25.57,25.53,25.56,3344789,0
+SJNK.US,D,20250828,000000,25.565,25.58,25.5501,25.57,2936887,0
+SJNK.US,D,20250829,000000,25.58,25.58,25.53,25.54,5338425,0
+SJNK.US,D,20250902,000000,25.34,25.38,25.31,25.36,6561012,0
+SJNK.US,D,20250903,000000,25.375,25.43,25.37,25.43,3764079,0
+SJNK.US,D,20250904,000000,25.432,25.49,25.43,25.48,2765844,0
+SJNK.US,D,20250905,000000,25.54,25.56,25.49,25.5,2631807,0
+SJNK.US,D,20250908,000000,25.52,25.54,25.495,25.5,2231941,0
+SJNK.US,D,20250909,000000,25.5,25.505,25.45,25.48,1546621,0
+SJNK.US,D,20250910,000000,25.4901,25.52,25.48,25.49,2058912,0
+SJNK.US,D,20250911,000000,25.502,25.565,25.502,25.52,3567753,0
+SJNK.US,D,20250912,000000,25.545,25.55,25.51,25.53,3886087,0
+SJNK.US,D,20250915,000000,25.545,25.59,25.54,25.59,2516926,0
+SJNK.US,D,20250916,000000,25.5899,25.6,25.56,25.57,2975806,0
+SJNK.US,D,20250917,000000,25.572,25.59,25.51,25.55,3417849,0
+SJNK.US,D,20250918,000000,25.58,25.62,25.55,25.6,3802373,0
+SJNK.US,D,20250919,000000,25.615,25.62,25.6,25.61,3115370,0
+SJNK.US,D,20250922,000000,25.6,25.64,25.592,25.63,3529677,0
+SJNK.US,D,20250923,000000,25.645,25.65,25.6,25.62,4804052,0
+SJNK.US,D,20250924,000000,25.62,25.63,25.58,25.59,3501082,0
+SJNK.US,D,20250925,000000,25.55,25.56,25.52,25.52,3468111,0
+SJNK.US,D,20250926,000000,25.552,25.58,25.54,25.56,4219036,0
+SJNK.US,D,20250929,000000,25.6,25.62,25.59,25.62,4219189,0
+SJNK.US,D,20250930,000000,25.61,25.62,25.58,25.6,4565282,0
+SJNK.US,D,20251001,000000,25.47,25.5,25.45,25.5,3909186,0
+SJNK.US,D,20251002,000000,25.49,25.5,25.46,25.49,3185184,0
+SJNK.US,D,20251003,000000,25.485,25.49,25.455,25.46,2498695,0
+SJNK.US,D,20251006,000000,25.475,25.49,25.46,25.47,2995009,0
+SJNK.US,D,20251007,000000,25.475,25.48,25.44,25.45,5509126,0
+SJNK.US,D,20251008,000000,25.45,25.47,25.41,25.42,3747416,0
+SJNK.US,D,20251009,000000,25.41,25.41,25.31,25.34,3967652,0
+SJNK.US,D,20251010,000000,25.365,25.37,25.2,25.2,5395990,0
+SJNK.US,D,20251013,000000,25.28,25.34,25.26,25.33,2199478,0
+SJNK.US,D,20251014,000000,25.27,25.3999,25.2501,25.36,3440126,0
+SJNK.US,D,20251015,000000,25.422,25.46,25.4,25.44,3404306,0
+SJNK.US,D,20251016,000000,25.45,25.45,25.35,25.37,7463103,0
+SJNK.US,D,20251017,000000,25.38,25.43,25.34,25.42,5916452,0
+SJNK.US,D,20251020,000000,25.422,25.477,25.4201,25.46,3301626,0
+SJNK.US,D,20251021,000000,25.46,25.48,25.425,25.45,4009468,0
+SJNK.US,D,20251022,000000,25.415,25.4351,25.3733,25.4,7716097,0
+SJNK.US,D,20251023,000000,25.41,25.45,25.4,25.43,5907933,0
+SJNK.US,D,20251024,000000,25.485,25.51,25.485,25.51,2477753,0
+SJNK.US,D,20251027,000000,25.54,25.58,25.53,25.57,5506007,0
+SJNK.US,D,20251028,000000,25.58,25.58,25.54,25.56,5435816,0
+SJNK.US,D,20251029,000000,25.542,25.56,25.48,25.48,5356605,0
+SJNK.US,D,20251030,000000,25.44,25.49,25.435,25.46,5393103,0
+SJNK.US,D,20251031,000000,25.48,25.4965,25.43,25.44,8119318,0
+SJNK.US,D,20251103,000000,25.3001,25.31,25.24,25.25,7258779,0
+SJNK.US,D,20251104,000000,25.19,25.26,25.19,25.23,6439581,0
+SJNK.US,D,20251105,000000,25.242,25.28,25.24,25.26,3740517,0
+SJNK.US,D,20251106,000000,25.285,25.29,25.23,25.28,7239309,0
+SJNK.US,D,20251107,000000,25.262,25.28,25.22,25.28,2976752,0
+SJNK.US,D,20251110,000000,25.33,25.38,25.32,25.35,4323978,0
+SJNK.US,D,20251111,000000,25.35,25.39,25.35,25.39,1525130,0
+SJNK.US,D,20251112,000000,25.385,25.39,25.32,25.33,2587958,0
+SJNK.US,D,20251113,000000,25.31,25.32,25.22,25.24,3221006,0
+SJNK.US,D,20251114,000000,25.215,25.2999,25.2145,25.24,2926348,0
+SJNK.US,D,20251117,000000,25.243,25.2599,25.19,25.22,3409890,0
+SJNK.US,D,20251118,000000,25.19,25.24,25.18,25.21,3806098,0
+SJNK.US,D,20251119,000000,25.221,25.2699,25.21,25.23,2763961,0
+SJNK.US,D,20251120,000000,25.31,25.325,25.21,25.21,4481079,0
+SJNK.US,D,20251121,000000,25.255,25.3,25.23,25.28,4586942,0
+SJNK.US,D,20251124,000000,25.32,25.36,25.31,25.34,2621552,0
+SJNK.US,D,20251125,000000,25.345,25.43,25.345,25.42,10152053,0
+SJNK.US,D,20251126,000000,25.425,25.46,25.42,25.45,3982233,0
+SJNK.US,D,20251128,000000,25.475,25.4899,25.45,25.46,1936723,0
+SJNK.US,D,20251201,000000,25.265,25.3,25.2535,25.28,3927147,0
+SJNK.US,D,20251202,000000,25.29,25.32,25.28,25.32,2898617,0
+SJNK.US,D,20251203,000000,25.33,25.38,25.321,25.35,3860140,0
+SJNK.US,D,20251204,000000,25.36,25.37,25.3201,25.36,3751325,0
+SJNK.US,D,20251205,000000,25.365,25.38,25.34,25.35,5015357,0
+SJNK.US,D,20251208,000000,25.36,25.37,25.3,25.33,5876093,0
+SJNK.US,D,20251209,000000,25.32,25.338,25.29,25.3,3103767,0
+SJNK.US,D,20251210,000000,25.31,25.4,25.3014,25.37,4509225,0
+SJNK.US,D,20251211,000000,25.3555,25.38,25.345,25.37,5428947,0
+SJNK.US,D,20251212,000000,25.365,25.38,25.32,25.33,4742340,0
+SJNK.US,D,20251215,000000,25.355,25.36,25.33,25.34,4422851,0
+SJNK.US,D,20251216,000000,25.3401,25.36,25.33,25.35,5529473,0
+SJNK.US,D,20251217,000000,25.3536,25.36,25.31,25.32,4112775,0
+SJNK.US,D,20251218,000000,25.24,25.25,25.21,25.25,3666730,0
+SJNK.US,D,20251219,000000,25.26,25.28,25.23,25.23,2214541,0
+SJNK.US,D,20251222,000000,25.265,25.27,25.22,25.26,3255147,0
+SJNK.US,D,20251223,000000,25.24,25.27,25.24,25.27,2286666,0
+SJNK.US,D,20251224,000000,25.2742,25.32,25.27,25.32,1808438,0
+SJNK.US,D,20251226,000000,25.31,25.32,25.29,25.3,1779579,0
+SJNK.US,D,20251229,000000,25.29,25.32,25.28,25.3,3893184,0
+SJNK.US,D,20251230,000000,25.315,25.34,25.3,25.32,3183149,0
+SJNK.US,D,20251231,000000,25.335,25.34,25.31,25.32,1627197,0
+SJNK.US,D,20260102,000000,25.349,25.35,25.3001,25.32,2794875,0
+SJNK.US,D,20260105,000000,25.35,25.39,25.34,25.39,4171960,0
+SJNK.US,D,20260106,000000,25.3953,25.4,25.37,25.4,3112825,0
+SJNK.US,D,20260107,000000,25.412,25.42,25.38,25.38,3904481,0
+SJNK.US,D,20260108,000000,25.382,25.415,25.37,25.41,3419394,0
+SJNK.US,D,20260109,000000,25.42,25.44,25.41,25.43,5905323,0
+SJNK.US,D,20260112,000000,25.4,25.44,25.3999,25.43,4396526,0
+SJNK.US,D,20260113,000000,25.445,25.45,25.41,25.43,3541529,0
+SJNK.US,D,20260114,000000,25.4201,25.43,25.4,25.42,3322075,0
+SJNK.US,D,20260115,000000,25.442,25.45,25.42,25.43,3701206,0
+SJNK.US,D,20260116,000000,25.45,25.47,25.44,25.45,2621672,0
+SJNK.US,D,20260120,000000,25.35,25.43,25.35,25.41,3892955,0
+SJNK.US,D,20260121,000000,25.43,25.48,25.42,25.45,3356569,0
+SJNK.US,D,20260122,000000,25.472,25.49,25.46,25.47,2751259,0
+SJNK.US,D,20260123,000000,25.475,25.48,25.4317,25.45,1338700,0
+SJNK.US,D,20260126,000000,25.47,25.48,25.45,25.47,2608948,0
+SJNK.US,D,20260127,000000,25.465,25.48,25.4544,25.46,1954752,0
+SJNK.US,D,20260128,000000,25.465,25.48,25.421,25.44,2728290,0
+SJNK.US,D,20260129,000000,25.425,25.435,25.38,25.42,3078989,0
+SJNK.US,D,20260130,000000,25.4,25.43,25.39,25.43,3449672,0
+SJNK.US,D,20260202,000000,25.27,25.32,25.27,25.3,3554645,0
+SJNK.US,D,20260203,000000,25.31,25.325,25.25,25.29,10943296,0
+SJNK.US,D,20260204,000000,25.292,25.3,25.24,25.25,3425479,0
+SJNK.US,D,20260205,000000,25.245,25.26,25.22,25.23,5659032,0
+SJNK.US,D,20260206,000000,25.275,25.31,25.26,25.31,4693715,0
+SJNK.US,D,20260209,000000,25.293,25.34,25.2924,25.33,2447724,0
+SJNK.US,D,20260210,000000,25.3414,25.36,25.31,25.31,2363807,0
+SJNK.US,D,20260211,000000,25.335,25.3399,25.285,25.32,2321243,0
+SJNK.US,D,20260212,000000,25.33,25.34,25.28,25.29,3089816,0
+SJNK.US,D,20260213,000000,25.302,25.33,25.29,25.31,2809353,0
+SJNK.US,D,20260217,000000,25.295,25.3099,25.27,25.29,1850249,0
+SJNK.US,D,20260218,000000,25.3064,25.34,25.3,25.31,4352480,0
diff --git a/daily/us/nyse etfs/2/slv.us.txt b/daily/us/nyse etfs/2/slv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fd53ba9143799616d6de2d22bb09fde2d4af1d1b
--- /dev/null
+++ b/daily/us/nyse etfs/2/slv.us.txt	
@@ -0,0 +1,4983 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SLV.US,D,20060428,000000,12.9,14,12.86,13.81,23431000,0
+SLV.US,D,20060501,000000,13.92,14.18,13.75,13.87,14835000,0
+SLV.US,D,20060502,000000,14.24,14.4,14.1,14.37,12511000,0
+SLV.US,D,20060503,000000,14.45,14.46,13.41,13.93,15141000,0
+SLV.US,D,20060504,000000,13.95,14.29,13.68,14,11076000,0
+SLV.US,D,20060505,000000,14,14.03,13.75,13.99,6586000,0
+SLV.US,D,20060508,000000,13.8,14,13.51,14,9453000,0
+SLV.US,D,20060509,000000,14.1,14.62,14.06,14.5,11054000,0
+SLV.US,D,20060510,000000,14.29,14.57,14.25,14.53,13913000,0
+SLV.US,D,20060511,000000,15.08,15.25,14.8,14.86,12533000,0
+SLV.US,D,20060512,000000,14.89,14.9,14.22,14.46,10129000,0
+SLV.US,D,20060515,000000,13.39,13.78,13.2,13.27,12581000,0
+SLV.US,D,20060516,000000,13.51,13.68,13.28,13.58,7200000,0
+SLV.US,D,20060517,000000,13.55,13.75,12.92,13.09,7821000,0
+SLV.US,D,20060518,000000,13.22,13.37,12.6,12.6,8020000,0
+SLV.US,D,20060519,000000,12.29,12.68,12.17,12.6,8460000,0
+SLV.US,D,20060522,000000,12.4,12.6,12.25,12.52,5949000,0
+SLV.US,D,20060523,000000,12.98,13.25,12.89,13.04,8188000,0
+SLV.US,D,20060524,000000,12.7,12.89,12.42,12.54,5349000,0
+SLV.US,D,20060525,000000,12.55,12.79,12.44,12.69,4998000,0
+SLV.US,D,20060526,000000,12.77,12.78,12.49,12.67,3477000,0
+SLV.US,D,20060530,000000,13.2,13.36,13.03,13.1,6204000,0
+SLV.US,D,20060531,000000,13.06,13.13,12.37,12.63,6342000,0
+SLV.US,D,20060601,000000,11.82,12.26,11.81,12.04,8007000,0
+SLV.US,D,20060602,000000,12.19,12.31,12,12.18,3807000,0
+SLV.US,D,20060605,000000,12.28,12.38,12.08,12.09,4317000,0
+SLV.US,D,20060606,000000,11.78,11.95,11.68,11.84,6764000,0
+SLV.US,D,20060607,000000,11.6,12.04,11.53,11.87,6712000,0
+SLV.US,D,20060608,000000,11.69,11.7,11.13,11.23,6754000,0
+SLV.US,D,20060609,000000,11.5,11.55,11.1,11.19,4203000,0
+SLV.US,D,20060612,000000,11.26,11.32,10.92,10.93,5380000,0
+SLV.US,D,20060613,000000,10.37,10.45,9.56,9.62,20729000,0
+SLV.US,D,20060614,000000,9.88,9.99,9.55,9.67,9620000,0
+SLV.US,D,20060615,000000,10.14,10.35,10.03,10.26,8796000,0
+SLV.US,D,20060616,000000,10.17,10.34,9.86,10.29,4103000,0
+SLV.US,D,20060619,000000,10,10.09,9.91,9.95,3696000,0
+SLV.US,D,20060620,000000,10.06,10.35,9.97,10.29,2978000,0
+SLV.US,D,20060621,000000,10.26,10.63,10.25,10.5,3908000,0
+SLV.US,D,20060622,000000,10.4,10.49,10.24,10.26,2434000,0
+SLV.US,D,20060623,000000,10.21,10.47,10.19,10.35,5332000,0
+SLV.US,D,20060626,000000,10.42,10.45,10.13,10.32,2010000,0
+SLV.US,D,20060627,000000,10.5,10.69,10.21,10.21,5217000,0
+SLV.US,D,20060628,000000,10.38,10.39,10.19,10.24,2816000,0
+SLV.US,D,20060629,000000,10.41,10.8,10.41,10.78,6411000,0
+SLV.US,D,20060630,000000,11.01,11.15,10.93,11.14,7536000,0
+SLV.US,D,20060703,000000,11.32,11.47,11.27,11.38,2103000,0
+SLV.US,D,20060705,000000,11.5,11.53,11.25,11.47,3619000,0
+SLV.US,D,20060706,000000,11.42,11.68,11.32,11.6,3919000,0
+SLV.US,D,20060707,000000,11.5,11.51,11.3,11.32,3436000,0
+SLV.US,D,20060710,000000,11.16,11.26,11.05,11.08,2749000,0
+SLV.US,D,20060711,000000,11.31,11.62,11.29,11.57,2909000,0
+SLV.US,D,20060712,000000,11.73,11.83,11.38,11.59,5695000,0
+SLV.US,D,20060713,000000,11.66,11.66,11.36,11.65,4515000,0
+SLV.US,D,20060714,000000,11.65,11.71,11.47,11.5,2867000,0
+SLV.US,D,20060717,000000,11.26,11.3,10.86,10.9,6461000,0
+SLV.US,D,20060718,000000,11.07,11.08,10.47,10.6,4719000,0
+SLV.US,D,20060719,000000,10.68,11.17,10.66,11.14,2368000,0
+SLV.US,D,20060720,000000,11,11.29,10.89,10.9,2429000,0
+SLV.US,D,20060721,000000,11.24,11.24,10.72,10.84,2633000,0
+SLV.US,D,20060724,000000,10.8,10.92,10.63,10.92,3195000,0
+SLV.US,D,20060725,000000,10.97,11,10.78,10.99,2733000,0
+SLV.US,D,20060726,000000,10.94,11.18,10.87,11.11,2060000,0
+SLV.US,D,20060727,000000,11.46,11.49,11.27,11.38,2943000,0
+SLV.US,D,20060728,000000,11.35,11.43,11.3,11.4,1826000,0
+SLV.US,D,20060731,000000,11.41,11.46,11.24,11.41,2537000,0
+SLV.US,D,20060801,000000,11.41,11.77,11.4,11.76,2751000,0
+SLV.US,D,20060802,000000,11.9,12.25,11.9,12.17,4575000,0
+SLV.US,D,20060803,000000,12.12,12.22,11.99,12.08,2456000,0
+SLV.US,D,20060804,000000,12.48,12.58,12.29,12.38,3716000,0
+SLV.US,D,20060807,000000,12.47,12.47,12.16,12.31,3070000,0
+SLV.US,D,20060808,000000,12.23,12.36,12.2,12.26,1655000,0
+SLV.US,D,20060809,000000,12.43,12.65,12.43,12.52,3686000,0
+SLV.US,D,20060810,000000,12.33,12.4,12.06,12.12,3909000,0
+SLV.US,D,20060811,000000,12.27,12.37,11.78,11.92,4086000,0
+SLV.US,D,20060814,000000,11.91,12.22,11.84,12.05,3472000,0
+SLV.US,D,20060815,000000,12.02,12.13,11.95,12.11,1557000,0
+SLV.US,D,20060816,000000,12.33,12.43,12.25,12.32,2334000,0
+SLV.US,D,20060817,000000,12.21,12.21,11.9,11.97,2984000,0
+SLV.US,D,20060818,000000,12.09,12.12,11.85,12.06,2293000,0
+SLV.US,D,20060821,000000,12.37,12.44,12.32,12.41,2415000,0
+SLV.US,D,20060822,000000,12.18,12.32,12.1,12.29,2165000,0
+SLV.US,D,20060823,000000,12.6,12.63,12.41,12.5,3628000,0
+SLV.US,D,20060824,000000,12.57,12.6,12.29,12.36,2887000,0
+SLV.US,D,20060825,000000,12.35,12.44,12.29,12.42,1733000,0
+SLV.US,D,20060828,000000,12.41,12.41,11.98,12.03,4205000,0
+SLV.US,D,20060829,000000,12.06,12.29,11.85,12.28,3214000,0
+SLV.US,D,20060830,000000,12.44,12.53,12.34,12.51,2982000,0
+SLV.US,D,20060831,000000,12.66,12.92,12.62,12.91,4310000,0
+SLV.US,D,20060901,000000,12.82,12.98,12.68,12.96,4296000,0
+SLV.US,D,20060905,000000,13.18,13.22,12.94,12.97,6456000,0
+SLV.US,D,20060906,000000,13.07,13.22,12.97,12.99,3501000,0
+SLV.US,D,20060907,000000,12.8,12.84,12.39,12.57,5737000,0
+SLV.US,D,20060908,000000,12.12,12.24,12,12.13,7386000,0
+SLV.US,D,20060911,000000,11.65,11.7,11.05,11.07,12051000,0
+SLV.US,D,20060912,000000,11.12,11.28,10.96,11.02,5852000,0
+SLV.US,D,20060913,000000,11.19,11.28,11,11.19,3693000,0
+SLV.US,D,20060914,000000,11.22,11.25,10.66,10.7,7086000,0
+SLV.US,D,20060915,000000,10.69,10.94,10.46,10.8,6357000,0
+SLV.US,D,20060918,000000,10.8,11.21,10.8,11.17,6093000,0
+SLV.US,D,20060919,000000,11.11,11.19,10.73,10.79,5779000,0
+SLV.US,D,20060920,000000,11,11.14,10.85,10.89,3960000,0
+SLV.US,D,20060921,000000,10.89,11.2,10.84,11.19,3542000,0
+SLV.US,D,20060922,000000,11.36,11.37,11.06,11.15,2708000,0
+SLV.US,D,20060925,000000,11.08,11.28,11.03,11.19,2775000,0
+SLV.US,D,20060926,000000,11.28,11.46,11.2,11.39,2550000,0
+SLV.US,D,20060927,000000,11.58,11.65,11.45,11.62,2676000,0
+SLV.US,D,20060928,000000,11.66,11.68,11.5,11.54,2479000,0
+SLV.US,D,20060929,000000,11.43,11.49,11.2,11.45,2786000,0
+SLV.US,D,20061002,000000,11.63,11.67,11.41,11.44,2158000,0
+SLV.US,D,20061003,000000,11.14,11.14,10.79,10.81,4700000,0
+SLV.US,D,20061004,000000,10.93,10.93,10.54,10.8,6287000,0
+SLV.US,D,20061005,000000,11.09,11.1,10.9,11.08,3305000,0
+SLV.US,D,20061006,000000,10.96,11.14,10.78,11.1,2112000,0
+SLV.US,D,20061009,000000,11.4,11.41,11.21,11.28,1821000,0
+SLV.US,D,20061010,000000,11.14,11.27,11.06,11.12,1644000,0
+SLV.US,D,20061011,000000,11.28,11.42,11.15,11.17,2093000,0
+SLV.US,D,20061012,000000,11.11,11.35,11.11,11.29,1273000,0
+SLV.US,D,20061013,000000,11.51,11.64,11.45,11.64,2600000,0
+SLV.US,D,20061016,000000,11.78,11.85,11.73,11.85,5365000,0
+SLV.US,D,20061017,000000,11.9,11.9,11.56,11.69,4617000,0
+SLV.US,D,20061018,000000,11.81,11.88,11.67,11.72,2932000,0
+SLV.US,D,20061019,000000,11.91,12.07,11.9,12.07,2959000,0
+SLV.US,D,20061020,000000,11.98,12.05,11.8,11.88,1949000,0
+SLV.US,D,20061023,000000,11.63,11.73,11.56,11.64,2789000,0
+SLV.US,D,20061024,000000,11.39,11.82,11.22,11.79,3779000,0
+SLV.US,D,20061025,000000,11.75,11.92,11.67,11.89,3547000,0
+SLV.US,D,20061026,000000,12.06,12.2,12.04,12.11,4842000,0
+SLV.US,D,20061027,000000,12.12,12.13,11.94,12.01,1943000,0
+SLV.US,D,20061030,000000,12.12,12.23,12.07,12.11,3466000,0
+SLV.US,D,20061031,000000,12.02,12.27,12,12.27,3581000,0
+SLV.US,D,20061101,000000,12.49,12.51,12.29,12.44,4035000,0
+SLV.US,D,20061102,000000,12.5,12.6,12.49,12.52,3494000,0
+SLV.US,D,20061103,000000,12.48,12.61,12.41,12.55,3447000,0
+SLV.US,D,20061106,000000,12.52,12.73,12.5,12.61,3112000,0
+SLV.US,D,20061107,000000,12.62,12.71,12.56,12.6,4536000,0
+SLV.US,D,20061108,000000,12.6,12.69,12.38,12.42,3494000,0
+SLV.US,D,20061109,000000,12.75,13.04,12.71,13.03,6290000,0
+SLV.US,D,20061110,000000,13,13.07,12.83,12.97,3935000,0
+SLV.US,D,20061113,000000,12.72,12.9,12.69,12.86,3321000,0
+SLV.US,D,20061114,000000,12.96,12.97,12.7,12.78,5012000,0
+SLV.US,D,20061115,000000,12.59,12.92,12.57,12.86,6295000,0
+SLV.US,D,20061116,000000,13.09,13.12,12.73,12.76,5420000,0
+SLV.US,D,20061117,000000,12.72,12.84,12.67,12.76,3239000,0
+SLV.US,D,20061120,000000,12.91,12.96,12.7,12.71,3309000,0
+SLV.US,D,20061121,000000,13,13.07,12.93,13.03,4085000,0
+SLV.US,D,20061122,000000,13.08,13.21,12.96,13.03,3126000,0
+SLV.US,D,20061124,000000,13.48,13.49,13.38,13.41,2422000,0
+SLV.US,D,20061127,000000,13.5,13.54,13.43,13.49,2921000,0
+SLV.US,D,20061128,000000,13.53,13.74,13.4,13.73,5954000,0
+SLV.US,D,20061129,000000,13.63,13.71,13.51,13.57,4715000,0
+SLV.US,D,20061130,000000,13.82,13.97,13.79,13.97,5011000,0
+SLV.US,D,20061201,000000,13.94,14.05,13.9,13.96,4149000,0
+SLV.US,D,20061204,000000,13.96,14.09,13.91,14.09,2520000,0
+SLV.US,D,20061205,000000,14.14,14.17,13.75,13.82,5835000,0
+SLV.US,D,20061206,000000,13.67,13.81,13.51,13.57,6179000,0
+SLV.US,D,20061207,000000,13.64,13.9,13.43,13.89,5499000,0
+SLV.US,D,20061208,000000,13.88,13.97,13.64,13.68,5636000,0
+SLV.US,D,20061211,000000,13.66,13.88,13.65,13.81,3396000,0
+SLV.US,D,20061212,000000,13.83,13.88,13.77,13.81,2194000,0
+SLV.US,D,20061213,000000,13.63,13.79,13.55,13.75,3561000,0
+SLV.US,D,20061214,000000,13.79,13.83,13.7,13.72,2041000,0
+SLV.US,D,20061215,000000,13.66,13.66,12.75,12.81,15330000,0
+SLV.US,D,20061218,000000,12.55,12.63,12.26,12.45,17189000,0
+SLV.US,D,20061219,000000,12.42,12.69,12.41,12.65,9773000,0
+SLV.US,D,20061220,000000,12.53,12.55,12.36,12.46,8358000,0
+SLV.US,D,20061221,000000,12.42,12.47,12.31,12.35,3443000,0
+SLV.US,D,20061222,000000,12.5,12.59,12.44,12.59,3586000,0
+SLV.US,D,20061226,000000,12.69,12.74,12.59,12.62,2273000,0
+SLV.US,D,20061227,000000,12.74,12.8,12.68,12.78,1885000,0
+SLV.US,D,20061228,000000,12.85,12.86,12.75,12.8,2410000,0
+SLV.US,D,20061229,000000,12.78,12.86,12.73,12.86,2390000,0
+SLV.US,D,20070103,000000,13,13.97,12.47,12.56,7481000,0
+SLV.US,D,20070104,000000,12.6,12.8,12.54,12.58,3220000,0
+SLV.US,D,20070105,000000,12.36,12.38,12.01,12.18,10127000,0
+SLV.US,D,20070108,000000,12.23,12.31,12.05,12.22,2836000,0
+SLV.US,D,20070109,000000,12.2,12.5,12.2,12.43,3176000,0
+SLV.US,D,20070110,000000,12.31,12.42,12.15,12.37,3109000,0
+SLV.US,D,20070111,000000,12.39,12.49,12.28,12.29,2797000,0
+SLV.US,D,20070112,000000,12.44,12.84,12.44,12.78,4212000,0
+SLV.US,D,20070116,000000,12.79,12.8,12.51,12.54,2397000,0
+SLV.US,D,20070117,000000,12.53,12.87,12.52,12.74,4836000,0
+SLV.US,D,20070118,000000,12.81,12.88,12.55,12.6,3570000,0
+SLV.US,D,20070119,000000,12.66,12.83,12.6,12.8,1943000,0
+SLV.US,D,20070122,000000,12.85,13.1,12.84,12.87,3511000,0
+SLV.US,D,20070123,000000,13.15,13.26,13.06,13.25,4278000,0
+SLV.US,D,20070124,000000,13.1,13.23,13,13.21,5075000,0
+SLV.US,D,20070125,000000,13.4,13.47,13.22,13.25,4432000,0
+SLV.US,D,20070126,000000,13.35,13.4,13.26,13.36,2640000,0
+SLV.US,D,20070129,000000,13.19,13.31,13.1,13.13,3407000,0
+SLV.US,D,20070130,000000,13.24,13.34,13.24,13.33,2304000,0
+SLV.US,D,20070131,000000,13.28,13.6,13.25,13.52,4175000,0
+SLV.US,D,20070201,000000,13.7,13.72,13.59,13.61,3182000,0
+SLV.US,D,20070202,000000,13.45,13.47,13.15,13.39,5934000,0
+SLV.US,D,20070205,000000,13.48,13.51,13.41,13.44,2630000,0
+SLV.US,D,20070206,000000,13.69,13.69,13.51,13.61,2904000,0
+SLV.US,D,20070207,000000,13.6,13.73,13.57,13.59,3242000,0
+SLV.US,D,20070208,000000,13.62,13.79,13.62,13.75,3416000,0
+SLV.US,D,20070209,000000,13.84,13.88,13.75,13.81,3938000,0
+SLV.US,D,20070212,000000,13.67,13.72,13.43,13.6,4220000,0
+SLV.US,D,20070213,000000,13.86,13.93,13.75,13.8,4228000,0
+SLV.US,D,20070214,000000,13.99,14.08,13.87,14.02,4755000,0
+SLV.US,D,20070215,000000,13.92,13.96,13.77,13.95,3591000,0
+SLV.US,D,20070216,000000,13.84,13.98,13.8,13.9,2063000,0
+SLV.US,D,20070220,000000,13.85,13.9,13.6,13.79,4188000,0
+SLV.US,D,20070221,000000,13.81,14.3,13.79,14.18,6374000,0
+SLV.US,D,20070222,000000,14.21,14.3,14.1,14.19,3498000,0
+SLV.US,D,20070223,000000,14.5,14.63,14.46,14.53,4370000,0
+SLV.US,D,20070226,000000,14.61,14.7,14.43,14.7,3933050,0
+SLV.US,D,20070227,000000,13.88,14.62,13.88,14.04,8511000,0
+SLV.US,D,20070228,000000,14.13,14.21,13.92,14.12,5025000,0
+SLV.US,D,20070301,000000,14.13,14.15,13.35,13.54,8133000,0
+SLV.US,D,20070302,000000,12.98,13.13,12.68,12.88,13176000,0
+SLV.US,D,20070305,000000,12.53,12.82,12.36,12.55,12229000,0
+SLV.US,D,20070306,000000,12.74,12.93,12.68,12.9,8040000,0
+SLV.US,D,20070307,000000,12.79,13,12.77,12.9,5896000,0
+SLV.US,D,20070308,000000,12.99,13.06,12.88,12.91,8082000,0
+SLV.US,D,20070309,000000,12.99,13.01,12.72,12.86,4350000,0
+SLV.US,D,20070312,000000,12.8,13.03,12.78,12.95,3220000,0
+SLV.US,D,20070313,000000,12.93,12.96,12.68,12.69,5264000,0
+SLV.US,D,20070314,000000,12.73,12.81,12.55,12.8,4516000,0
+SLV.US,D,20070315,000000,12.86,13.05,12.84,12.93,9109000,0
+SLV.US,D,20070316,000000,13,13.14,12.98,13.09,3625000,0
+SLV.US,D,20070319,000000,13.07,13.17,13.03,13.1,2539000,0
+SLV.US,D,20070320,000000,13.28,13.34,13.22,13.26,3295000,0
+SLV.US,D,20070321,000000,13.29,13.34,13.1,13.32,4177000,0
+SLV.US,D,20070322,000000,13.32,13.46,13.3,13.39,4386000,0
+SLV.US,D,20070323,000000,13.28,13.29,13.05,13.12,5107000,0
+SLV.US,D,20070326,000000,13.31,13.34,13.25,13.33,2263000,0
+SLV.US,D,20070327,000000,13.27,13.31,13.12,13.19,2385000,0
+SLV.US,D,20070328,000000,13.37,13.42,13.25,13.33,3748000,0
+SLV.US,D,20070329,000000,13.22,13.29,13.08,13.25,3675000,0
+SLV.US,D,20070330,000000,13.32,13.38,13.22,13.35,2943000,0
+SLV.US,D,20070402,000000,13.1,13.3,12.92,13.24,8105000,0
+SLV.US,D,20070403,000000,13.25,13.43,13.24,13.34,3628000,0
+SLV.US,D,20070404,000000,13.5,13.6,13.47,13.57,4861000,0
+SLV.US,D,20070405,000000,13.59,13.68,13.57,13.66,4649000,0
+SLV.US,D,20070409,000000,13.75,13.82,13.65,13.7,3865000,0
+SLV.US,D,20070410,000000,13.93,13.93,13.79,13.85,4980000,0
+SLV.US,D,20070411,000000,13.9,13.97,13.6,13.77,4527000,0
+SLV.US,D,20070412,000000,13.78,13.86,13.61,13.81,4753000,0
+SLV.US,D,20070413,000000,14,14.1,13.92,13.99,5249000,0
+SLV.US,D,20070416,000000,13.97,14.04,13.76,13.98,5080000,0
+SLV.US,D,20070417,000000,13.98,14,13.84,13.84,3771000,0
+SLV.US,D,20070418,000000,13.94,13.97,13.8,13.88,4527000,0
+SLV.US,D,20070419,000000,13.65,13.69,13.49,13.56,5659000,0
+SLV.US,D,20070420,000000,13.84,13.91,13.81,13.87,6954000,0
+SLV.US,D,20070423,000000,13.88,14.03,13.79,13.93,4154000,0
+SLV.US,D,20070424,000000,13.94,13.94,13.61,13.71,3572000,0
+SLV.US,D,20070425,000000,13.81,13.83,13.69,13.75,1925000,0
+SLV.US,D,20070426,000000,13.39,13.43,13.12,13.26,7092000,0
+SLV.US,D,20070427,000000,13.34,13.5,13.3,13.49,4855000,0
+SLV.US,D,20070430,000000,13.47,13.47,13.29,13.34,2690000,0
+SLV.US,D,20070501,000000,13.19,13.34,13.07,13.19,6185000,0
+SLV.US,D,20070502,000000,13.03,13.23,13.03,13.17,5016000,0
+SLV.US,D,20070503,000000,13.19,13.39,13.16,13.32,3333000,0
+SLV.US,D,20070504,000000,13.46,13.54,13.34,13.38,3658000,0
+SLV.US,D,20070507,000000,13.48,13.53,13.44,13.46,2083000,0
+SLV.US,D,20070508,000000,13.37,13.48,13.24,13.4,3901000,0
+SLV.US,D,20070509,000000,13.28,13.35,13.1,13.32,3451000,0
+SLV.US,D,20070510,000000,13.13,13.23,12.93,12.95,5708000,0
+SLV.US,D,20070511,000000,13.11,13.23,13.05,13.15,2564000,0
+SLV.US,D,20070514,000000,13.06,13.09,12.98,13.05,2400000,0
+SLV.US,D,20070515,000000,13.05,13.2,13.04,13.12,2300000,0
+SLV.US,D,20070516,000000,13.01,13.05,12.77,12.86,7594000,0
+SLV.US,D,20070517,000000,12.67,12.8,12.62,12.77,4683000,0
+SLV.US,D,20070518,000000,12.81,12.94,12.74,12.9,3340000,0
+SLV.US,D,20070521,000000,12.79,13.03,12.77,13,3155690,0
+SLV.US,D,20070522,000000,12.94,12.98,12.81,12.89,2346000,0
+SLV.US,D,20070523,000000,12.98,13.06,12.95,12.95,2483000,0
+SLV.US,D,20070524,000000,12.96,12.99,12.7,12.77,3845000,0
+SLV.US,D,20070525,000000,12.85,12.89,12.8,12.88,2299000,0
+SLV.US,D,20070529,000000,12.9,13.2,12.9,13.1,3076000,0
+SLV.US,D,20070530,000000,13,13.12,12.99,13.1,1615000,0
+SLV.US,D,20070531,000000,13.4,13.45,13.29,13.38,5872000,0
+SLV.US,D,20070601,000000,13.51,13.65,13.44,13.64,9093000,0
+SLV.US,D,20070604,000000,13.67,13.74,13.6,13.65,5667000,0
+SLV.US,D,20070605,000000,13.64,13.74,13.62,13.7,2579000,0
+SLV.US,D,20070606,000000,13.65,13.67,13.54,13.64,3207000,0
+SLV.US,D,20070607,000000,13.56,13.7,13.34,13.36,5698000,0
+SLV.US,D,20070608,000000,13.27,13.29,12.87,13.03,9788000,0
+SLV.US,D,20070611,000000,13.04,13.23,13.01,13.15,4326000,0
+SLV.US,D,20070612,000000,12.96,13.06,12.93,12.93,3107000,0
+SLV.US,D,20070613,000000,12.91,13.1,12.91,13.06,2794000,0
+SLV.US,D,20070614,000000,13.01,13.13,12.98,13.07,2230000,0
+SLV.US,D,20070615,000000,13.15,13.18,13.11,13.16,3017000,0
+SLV.US,D,20070618,000000,13.28,13.28,13.12,13.16,3363000,0
+SLV.US,D,20070619,000000,13.08,13.29,13.08,13.27,2273000,0
+SLV.US,D,20070620,000000,13.2,13.21,13.08,13.08,1849000,0
+SLV.US,D,20070621,000000,13.16,13.16,12.89,13.01,4428000,0
+SLV.US,D,20070622,000000,13.06,13.07,12.92,13.01,2259000,0
+SLV.US,D,20070625,000000,12.76,12.97,12.74,12.82,4184000,0
+SLV.US,D,20070626,000000,12.58,12.69,12.09,12.14,16545000,0
+SLV.US,D,20070627,000000,12.21,12.31,12.12,12.21,5526000,0
+SLV.US,D,20070628,000000,12.3,12.43,12.3,12.4,6540000,0
+SLV.US,D,20070629,000000,12.41,12.47,12.23,12.35,4074000,0
+SLV.US,D,20070702,000000,12.5,12.6,12.42,12.59,2154000,0
+SLV.US,D,20070703,000000,12.51,12.55,12.38,12.53,1651000,0
+SLV.US,D,20070705,000000,12.5,12.51,12.35,12.46,2759000,0
+SLV.US,D,20070706,000000,12.47,12.7,12.42,12.68,3851000,0
+SLV.US,D,20070709,000000,12.75,12.79,12.65,12.68,2974000,0
+SLV.US,D,20070710,000000,12.73,12.92,12.73,12.87,3292000,0
+SLV.US,D,20070711,000000,12.86,12.87,12.76,12.85,3395000,0
+SLV.US,D,20070712,000000,12.94,13.06,12.92,13,4231000,0
+SLV.US,D,20070713,000000,13.05,13.08,12.93,12.96,2489000,0
+SLV.US,D,20070716,000000,12.96,13.76,12.87,12.89,2172000,0
+SLV.US,D,20070717,000000,12.92,12.99,12.81,12.81,1866000,0
+SLV.US,D,20070718,000000,12.86,13.19,12.86,13.12,6206000,0
+SLV.US,D,20070719,000000,13.23,13.24,13.14,13.17,3236000,0
+SLV.US,D,20070720,000000,13.27,13.35,13.22,13.23,3274000,0
+SLV.US,D,20070723,000000,13.24,13.25,13.16,13.21,2057000,0
+SLV.US,D,20070724,000000,13.37,13.39,13.16,13.21,5609000,0
+SLV.US,D,20070725,000000,13.06,13.1,12.96,13.03,4363000,0
+SLV.US,D,20070726,000000,12.85,12.98,12.62,12.71,5764000,0
+SLV.US,D,20070727,000000,12.61,12.69,12.53,12.62,2739000,0
+SLV.US,D,20070730,000000,12.69,12.83,12.64,12.79,2021000,0
+SLV.US,D,20070731,000000,12.9,12.92,12.79,12.8,2418000,0
+SLV.US,D,20070801,000000,12.87,12.95,12.81,12.89,2701000,0
+SLV.US,D,20070802,000000,12.89,12.93,12.84,12.9,1470000,0
+SLV.US,D,20070803,000000,12.93,13.09,12.92,13.03,2999000,0
+SLV.US,D,20070806,000000,13.02,13.02,12.83,12.88,2263000,0
+SLV.US,D,20070807,000000,12.82,13.04,12.81,13.03,1958000,0
+SLV.US,D,20070808,000000,13.06,13.12,12.98,13.05,1703000,0
+SLV.US,D,20070809,000000,12.68,12.76,12.53,12.59,5276000,0
+SLV.US,D,20070810,000000,12.69,12.94,12.63,12.77,4727000,0
+SLV.US,D,20070813,000000,12.75,12.78,12.67,12.71,2076000,0
+SLV.US,D,20070814,000000,12.74,12.81,12.6,12.62,2831000,0
+SLV.US,D,20070815,000000,12.37,12.63,12.31,12.38,5059000,0
+SLV.US,D,20070816,000000,12.26,12.32,11,11.78,15371000,0
+SLV.US,D,20070817,000000,11.82,11.88,11.61,11.66,5223000,0
+SLV.US,D,20070820,000000,11.74,11.85,11.61,11.73,5645000,0
+SLV.US,D,20070821,000000,11.58,11.68,11.39,11.51,5649000,0
+SLV.US,D,20070822,000000,11.67,11.71,11.49,11.57,5220000,0
+SLV.US,D,20070823,000000,11.7,11.77,11.56,11.62,2484000,0
+SLV.US,D,20070824,000000,11.6,11.92,11.56,11.9,3618000,0
+SLV.US,D,20070827,000000,11.87,11.87,11.66,11.69,4581000,0
+SLV.US,D,20070828,000000,11.71,11.82,11.59,11.64,3538000,0
+SLV.US,D,20070829,000000,11.7,11.85,11.7,11.81,3041000,0
+SLV.US,D,20070830,000000,11.7,11.82,11.66,11.7,3302000,0
+SLV.US,D,20070831,000000,11.96,12.01,11.89,12,3125000,0
+SLV.US,D,20070904,000000,12.02,12.27,11.96,12.19,3157000,0
+SLV.US,D,20070905,000000,12.1,12.18,12.08,12.15,1473000,0
+SLV.US,D,20070906,000000,12.25,12.45,12.15,12.36,7814000,0
+SLV.US,D,20070907,000000,12.45,12.54,12.33,12.44,4467000,0
+SLV.US,D,20070910,000000,12.51,12.53,12.34,12.48,3817000,0
+SLV.US,D,20070911,000000,12.54,12.72,12.49,12.64,4942000,0
+SLV.US,D,20070912,000000,12.57,12.6,12.43,12.57,3858000,0
+SLV.US,D,20070913,000000,12.54,12.55,12.33,12.47,2995000,0
+SLV.US,D,20070914,000000,12.51,12.71,12.44,12.48,3510000,0
+SLV.US,D,20070917,000000,12.58,12.74,12.58,12.71,3956000,0
+SLV.US,D,20070918,000000,12.76,13,12.6,12.87,4912000,0
+SLV.US,D,20070919,000000,12.95,13,12.85,12.87,4229000,0
+SLV.US,D,20070920,000000,13.21,13.41,13.18,13.32,8017000,0
+SLV.US,D,20070921,000000,13.43,13.49,13.24,13.42,7460000,0
+SLV.US,D,20070924,000000,13.38,13.5,13.33,13.43,3149000,0
+SLV.US,D,20070925,000000,13.29,13.41,13.27,13.37,2978000,0
+SLV.US,D,20070926,000000,13.37,13.53,13.25,13.33,3320000,0
+SLV.US,D,20070927,000000,13.45,13.49,13.34,13.43,3954000,0
+SLV.US,D,20070928,000000,13.58,13.77,13.58,13.65,3754000,0
+SLV.US,D,20071001,000000,13.61,13.69,13.55,13.65,4884000,0
+SLV.US,D,20071002,000000,13.3,13.3,12.97,13.23,5346000,0
+SLV.US,D,20071003,000000,13.32,13.39,13.15,13.22,2199000,0
+SLV.US,D,20071004,000000,13.07,13.32,13.05,13.29,3209000,0
+SLV.US,D,20071005,000000,13.24,13.42,13.23,13.29,4957000,0
+SLV.US,D,20071008,000000,13.22,13.26,13.13,13.19,1810000,0
+SLV.US,D,20071009,000000,13.28,13.49,13.26,13.39,2644000,0
+SLV.US,D,20071010,000000,13.54,13.55,13.45,13.49,1738000,0
+SLV.US,D,20071011,000000,13.59,13.82,13.55,13.64,5113000,0
+SLV.US,D,20071012,000000,13.71,13.75,13.63,13.74,2069000,0
+SLV.US,D,20071015,000000,13.87,13.91,13.65,13.69,3398000,0
+SLV.US,D,20071016,000000,13.7,13.71,13.46,13.5,3370000,0
+SLV.US,D,20071017,000000,13.69,13.73,13.46,13.52,2734000,0
+SLV.US,D,20071018,000000,13.63,13.71,13.61,13.7,1939000,0
+SLV.US,D,20071019,000000,13.75,13.76,13.12,13.45,5533000,0
+SLV.US,D,20071022,000000,13.29,13.41,13.26,13.35,2688000,0
+SLV.US,D,20071023,000000,13.48,13.55,13.39,13.46,2122000,0
+SLV.US,D,20071024,000000,13.43,13.53,13.32,13.48,2647000,0
+SLV.US,D,20071025,000000,13.73,13.91,13.68,13.76,5275000,0
+SLV.US,D,20071026,000000,13.98,14.15,13.98,14.13,5102000,0
+SLV.US,D,20071029,000000,14.29,14.39,14.13,14.39,5450000,0
+SLV.US,D,20071030,000000,14.11,14.23,14.04,14.11,4220000,0
+SLV.US,D,20071031,000000,14.26,14.44,14.12,14.36,8560000,0
+SLV.US,D,20071101,000000,14.02,14.18,13.82,14,7163000,0
+SLV.US,D,20071102,000000,14.15,14.58,13.98,14.53,6353000,0
+SLV.US,D,20071105,000000,14.45,14.73,14.39,14.62,5994400,0
+SLV.US,D,20071106,000000,15.2,15.38,15.09,15.38,11125400,0
+SLV.US,D,20071107,000000,15.45,15.55,15.11,15.17,19577760,0
+SLV.US,D,20071108,000000,15.5,15.72,15.02,15.33,13387440,0
+SLV.US,D,20071109,000000,15.35,15.49,15.18,15.29,7479170,0
+SLV.US,D,20071112,000000,14.72,14.76,14.31,14.31,11144670,0
+SLV.US,D,20071113,000000,14.73,14.81,14.38,14.46,7826900,0
+SLV.US,D,20071114,000000,14.92,15.01,14.77,14.87,4471590,0
+SLV.US,D,20071115,000000,14.49,14.64,14.24,14.35,6267180,0
+SLV.US,D,20071116,000000,14.53,14.6,14.31,14.34,4842220,0
+SLV.US,D,20071119,000000,14.51,14.51,14,14.07,5380520,0
+SLV.US,D,20071120,000000,14.51,14.71,14.36,14.66,4459870,0
+SLV.US,D,20071121,000000,14.59,14.59,14.22,14.35,4348070,0
+SLV.US,D,20071123,000000,14.59,14.78,14.52,14.66,2284630,0
+SLV.US,D,20071126,000000,14.73,14.79,14.5,14.63,6185930,0
+SLV.US,D,20071127,000000,14.4,14.44,14.21,14.35,4165270,0
+SLV.US,D,20071128,000000,14.31,14.4,14.14,14.3,4328240,0
+SLV.US,D,20071129,000000,14.12,14.28,14.07,14.1,7242610,0
+SLV.US,D,20071130,000000,14,14,13.7,13.9,6575340,0
+SLV.US,D,20071203,000000,13.95,14.12,13.81,14.01,3856480,0
+SLV.US,D,20071204,000000,14.3,14.3,14.13,14.21,1953340,0
+SLV.US,D,20071205,000000,14.1,14.25,14.02,14.13,3128000,0
+SLV.US,D,20071206,000000,13.96,14.47,13.96,14.38,3731430,0
+SLV.US,D,20071207,000000,14.29,14.31,14.15,14.28,2507200,0
+SLV.US,D,20071210,000000,14.46,14.62,14.41,14.56,3158200,0
+SLV.US,D,20071211,000000,14.58,14.67,14.31,14.35,3356100,0
+SLV.US,D,20071212,000000,14.6,14.66,14.5,14.55,4412630,0
+SLV.US,D,20071213,000000,14.32,14.32,13.87,14.01,4799000,0
+SLV.US,D,20071214,000000,13.82,13.83,13.64,13.74,5030650,0
+SLV.US,D,20071217,000000,13.61,13.81,13.59,13.71,2471900,0
+SLV.US,D,20071218,000000,13.95,13.97,13.77,13.9,2662500,0
+SLV.US,D,20071219,000000,13.98,14.06,13.9,13.98,2421000,0
+SLV.US,D,20071220,000000,13.97,14.2,13.89,14.09,2716000,0
+SLV.US,D,20071221,000000,14.3,14.33,14.21,14.21,1433000,0
+SLV.US,D,20071224,000000,14.33,14.47,14.3,14.46,1039000,0
+SLV.US,D,20071226,000000,14.61,14.65,14.55,14.6,3290100,0
+SLV.US,D,20071227,000000,14.55,14.64,14.41,14.53,2936000,0
+SLV.US,D,20071228,000000,14.71,14.77,14.59,14.65,5088000,0
+SLV.US,D,20071231,000000,14.73,14.76,14.58,14.7,2957000,0
+SLV.US,D,20080102,000000,14.86,15.19,14.86,15.18,6721000,0
+SLV.US,D,20080103,000000,15.1,15.3,15.02,15.29,5530000,0
+SLV.US,D,20080104,000000,15.25,15.27,15.01,15.17,4055000,0
+SLV.US,D,20080107,000000,15.16,15.23,14.97,15.05,5132000,0
+SLV.US,D,20080108,000000,15.32,15.63,15.32,15.59,6161000,0
+SLV.US,D,20080109,000000,15.52,15.73,15.44,15.52,10622000,0
+SLV.US,D,20080110,000000,15.49,16.13,15.46,16.06,7643000,0
+SLV.US,D,20080111,000000,15.95,16.18,15.82,16.08,5612000,0
+SLV.US,D,20080114,000000,16.16,16.45,16.1,16.28,8343000,0
+SLV.US,D,20080115,000000,16.19,16.36,15.81,15.83,9132000,0
+SLV.US,D,20080116,000000,15.87,16.04,15.58,15.65,8020000,0
+SLV.US,D,20080117,000000,15.9,15.96,15.65,15.72,7718000,0
+SLV.US,D,20080118,000000,16.1,16.13,15.84,16.03,6625000,0
+SLV.US,D,20080122,000000,15.5,16.09,15.44,15.9,11000000,0
+SLV.US,D,20080123,000000,15.72,16.05,15.62,15.9,7342000,0
+SLV.US,D,20080124,000000,16.39,16.39,16.02,16.3,9831000,0
+SLV.US,D,20080125,000000,16.34,16.4,16.18,16.3,5278000,0
+SLV.US,D,20080128,000000,16.38,16.61,16.31,16.55,8722000,0
+SLV.US,D,20080129,000000,16.59,16.65,16.39,16.53,7336000,0
+SLV.US,D,20080130,000000,16.57,16.8,16.47,16.68,7391000,0
+SLV.US,D,20080131,000000,16.68,16.9,16.56,16.82,7924000,0
+SLV.US,D,20080201,000000,17.03,17.04,16.53,16.62,14471000,0
+SLV.US,D,20080204,000000,16.38,16.65,16.25,16.52,5135000,0
+SLV.US,D,20080205,000000,16.26,16.39,16.11,16.17,5955000,0
+SLV.US,D,20080206,000000,16.48,16.51,16.33,16.38,3613000,0
+SLV.US,D,20080207,000000,16.52,16.7,16.43,16.67,5826000,0
+SLV.US,D,20080208,000000,16.79,17.03,16.79,17.03,7492000,0
+SLV.US,D,20080211,000000,17.11,17.4,16.98,17.4,7923000,0
+SLV.US,D,20080212,000000,17.39,17.45,16.98,17.03,7378000,0
+SLV.US,D,20080213,000000,16.91,17.24,16.87,17.13,4654000,0
+SLV.US,D,20080214,000000,17.1,17.29,17.03,17.09,5359000,0
+SLV.US,D,20080215,000000,17.34,17.34,16.8,16.95,4681000,0
+SLV.US,D,20080219,000000,17.27,17.45,17.21,17.38,5627000,0
+SLV.US,D,20080220,000000,17.2,17.7,17.16,17.7,6876000,0
+SLV.US,D,20080221,000000,17.76,17.92,17.63,17.7,10583000,0
+SLV.US,D,20080222,000000,17.83,18.02,17.6,17.92,7159000,0
+SLV.US,D,20080225,000000,18.01,18.01,17.73,17.99,8992000,0
+SLV.US,D,20080226,000000,18.09,18.73,18.02,18.6,8300000,0
+SLV.US,D,20080227,000000,19.09,19.19,18.74,19.13,12190000,0
+SLV.US,D,20080228,000000,19.23,19.7,19.09,19.67,15289000,0
+SLV.US,D,20080229,000000,19.65,19.72,19.32,19.67,13613000,0
+SLV.US,D,20080303,000000,20.22,20.44,19.88,20.16,16658000,0
+SLV.US,D,20080304,000000,20.21,20.35,19.36,19.62,21996000,0
+SLV.US,D,20080305,000000,19.87,20.68,19.83,20.62,18692000,0
+SLV.US,D,20080306,000000,20.62,20.62,19.67,20.07,18643000,0
+SLV.US,D,20080307,000000,20.04,20.36,19.68,20.04,15772000,0
+SLV.US,D,20080310,000000,19.32,19.73,19.11,19.48,18259310,0
+SLV.US,D,20080311,000000,19.77,19.88,19.16,19.52,12404170,0
+SLV.US,D,20080312,000000,19.69,20.04,19.57,19.97,11604860,0
+SLV.US,D,20080313,000000,20.52,20.7,20.11,20.41,18466820,0
+SLV.US,D,20080314,000000,20.38,20.73,20.27,20.42,10931870,0
+SLV.US,D,20080317,000000,20.1,20.53,19.5,19.98,18705340,0
+SLV.US,D,20080318,000000,20.02,20.16,19.35,19.38,16150790,0
+SLV.US,D,20080319,000000,19.19,19.2,18,18.25,30945040,0
+SLV.US,D,20080320,000000,17,17.28,16.51,16.7,31677740,0
+SLV.US,D,20080324,000000,16.77,17.07,16.67,16.79,14537140,0
+SLV.US,D,20080325,000000,17.32,17.78,17.18,17.77,15951370,0
+SLV.US,D,20080326,000000,17.75,18.28,17.69,18.23,18016180,0
+SLV.US,D,20080327,000000,18.02,18.48,17.91,18.32,8937850,0
+SLV.US,D,20080328,000000,17.69,17.87,17.5,17.75,9808750,0
+SLV.US,D,20080331,000000,17.96,18,16.9,17.04,15954860,0
+SLV.US,D,20080401,000000,16.49,16.81,16.17,16.6,20757810,0
+SLV.US,D,20080402,000000,16.64,17.3,16.64,17.25,11218180,0
+SLV.US,D,20080403,000000,17.03,17.4,16.78,17.23,12183210,0
+SLV.US,D,20080404,000000,17.32,17.66,17.27,17.61,7541980,0
+SLV.US,D,20080407,000000,17.83,18.09,17.79,17.95,10283290,0
+SLV.US,D,20080408,000000,17.45,17.59,17.39,17.51,7219400,0
+SLV.US,D,20080409,000000,17.69,18.22,17.67,18.02,7931490,0
+SLV.US,D,20080410,000000,17.99,18.07,17.65,17.81,6914860,0
+SLV.US,D,20080411,000000,17.7,17.81,17.31,17.58,4516890,0
+SLV.US,D,20080414,000000,17.5,17.73,17.49,17.52,4694210,0
+SLV.US,D,20080415,000000,17.58,17.72,17.53,17.68,7487130,0
+SLV.US,D,20080416,000000,18.2,18.38,18.04,18.15,9419230,0
+SLV.US,D,20080417,000000,18.29,18.39,18,18.01,6846860,0
+SLV.US,D,20080418,000000,17.4,17.79,17.33,17.67,6411680,0
+SLV.US,D,20080421,000000,17.48,17.54,17.12,17.27,9793720,0
+SLV.US,D,20080422,000000,17.36,17.78,17.32,17.48,11310930,0
+SLV.US,D,20080423,000000,16.97,17.22,16.81,17,9673400,0
+SLV.US,D,20080424,000000,16.64,16.81,16.5,16.55,11904490,0
+SLV.US,D,20080425,000000,16.69,16.75,16.5,16.68,8033720,0
+SLV.US,D,20080428,000000,16.71,17,16.65,16.84,10328210,0
+SLV.US,D,20080429,000000,16.45,16.54,16.34,16.38,13866810,0
+SLV.US,D,20080430,000000,16.5,16.74,16.37,16.72,16598260,0
+SLV.US,D,20080501,000000,16.27,16.28,15.84,15.99,12274090,0
+SLV.US,D,20080502,000000,16.1,16.38,16.09,16.26,8163260,0
+SLV.US,D,20080505,000000,16.59,16.66,16.45,16.57,5059450,0
+SLV.US,D,20080506,000000,16.59,16.84,16.57,16.73,12752250,0
+SLV.US,D,20080507,000000,16.43,16.57,16.34,16.5,4897830,0
+SLV.US,D,20080508,000000,16.67,16.81,16.63,16.7,7543030,0
+SLV.US,D,20080509,000000,16.68,16.75,16.31,16.66,10421320,0
+SLV.US,D,20080512,000000,16.76,17.16,16.71,17,6890870,0
+SLV.US,D,20080513,000000,16.6,16.73,16.38,16.55,6995950,0
+SLV.US,D,20080514,000000,16.68,16.69,16.35,16.37,8034500,0
+SLV.US,D,20080515,000000,16.76,16.79,16.38,16.55,8871400,0
+SLV.US,D,20080516,000000,16.76,16.89,16.68,16.75,12023510,0
+SLV.US,D,20080519,000000,16.88,16.88,16.67,16.82,6117180,0
+SLV.US,D,20080520,000000,16.91,17.56,16.9,17.5,11810970,0
+SLV.US,D,20080521,000000,17.46,17.95,17.44,17.86,9282540,0
+SLV.US,D,20080522,000000,17.7,17.93,17.64,17.78,8886210,0
+SLV.US,D,20080523,000000,17.98,18.11,17.8,18.02,4879710,0
+SLV.US,D,20080527,000000,17.63,17.65,17.21,17.26,7615310,0
+SLV.US,D,20080528,000000,17.16,17.46,17.11,17.27,4685700,0
+SLV.US,D,20080529,000000,16.72,16.94,16.33,16.48,11406290,0
+SLV.US,D,20080530,000000,16.64,16.77,16.55,16.67,5081830,0
+SLV.US,D,20080602,000000,16.49,16.81,16.46,16.64,4519830,0
+SLV.US,D,20080603,000000,16.38,16.71,16.33,16.59,5142090,0
+SLV.US,D,20080604,000000,16.5,16.76,16.43,16.64,4106810,0
+SLV.US,D,20080605,000000,16.72,17.02,16.68,16.97,7060270,0
+SLV.US,D,20080606,000000,17.15,17.41,17.05,17.4,11169380,0
+SLV.US,D,20080609,000000,17.15,17.29,16.93,16.94,6299860,0
+SLV.US,D,20080610,000000,16.71,16.8,16.35,16.44,8045310,0
+SLV.US,D,20080611,000000,16.62,16.76,16.57,16.7,5747300,0
+SLV.US,D,20080612,000000,16.29,16.42,16.14,16.35,6793860,0
+SLV.US,D,20080613,000000,16.33,16.44,16.26,16.33,6551690,0
+SLV.US,D,20080616,000000,17.21,17.25,16.95,16.95,8539920,0
+SLV.US,D,20080617,000000,16.74,17.04,16.73,16.9,3759920,0
+SLV.US,D,20080618,000000,17.17,17.27,17,17.19,5291480,0
+SLV.US,D,20080619,000000,17.43,17.47,17.13,17.15,4220230,0
+SLV.US,D,20080620,000000,17.25,17.36,17.19,17.2,2709360,0
+SLV.US,D,20080623,000000,16.5,16.68,16.45,16.63,10343950,0
+SLV.US,D,20080624,000000,16.58,16.74,16.45,16.49,4271490,0
+SLV.US,D,20080625,000000,16.58,16.63,16.31,16.63,6748610,0
+SLV.US,D,20080626,000000,17.06,17.19,16.94,17.02,6335190,0
+SLV.US,D,20080627,000000,17.24,17.49,17.16,17.33,9589190,0
+SLV.US,D,20080630,000000,17.46,17.46,17.02,17.26,6082810,0
+SLV.US,D,20080701,000000,17.72,18.02,17.6,17.9,9339920,0
+SLV.US,D,20080702,000000,17.87,18.21,17.83,18.21,8099170,0
+SLV.US,D,20080703,000000,17.93,18.09,17.88,18,6193840,0
+SLV.US,D,20080707,000000,17.71,17.86,17.37,17.6,11171180,0
+SLV.US,D,20080708,000000,17.49,17.72,17.32,17.66,7646900,0
+SLV.US,D,20080709,000000,17.8,17.96,17.73,17.95,4780350,0
+SLV.US,D,20080710,000000,18.03,18.15,17.95,18.12,7384980,0
+SLV.US,D,20080711,000000,18.55,18.71,18.43,18.64,11227710,0
+SLV.US,D,20080714,000000,18.71,19.03,18.63,18.93,11719970,0
+SLV.US,D,20080715,000000,19.02,19.17,18.36,18.7,18067690,0
+SLV.US,D,20080716,000000,18.78,18.88,18.42,18.55,8988500,0
+SLV.US,D,20080717,000000,18.58,18.95,18.13,18.32,12963770,0
+SLV.US,D,20080718,000000,18.11,18.27,17.86,17.97,6924820,0
+SLV.US,D,20080721,000000,18.15,18.27,18.05,18.23,6466930,0
+SLV.US,D,20080722,000000,18.37,18.4,17.66,17.76,10093430,0
+SLV.US,D,20080723,000000,17.6,17.64,17.09,17.19,14818150,0
+SLV.US,D,20080724,000000,17.3,17.39,16.93,17.26,4347419,0
+SLV.US,D,20080725,000000,17.11,17.29,16.87,17.25,3697645,0
+SLV.US,D,20080728,000000,17.24,17.37,17.07,17.36,2706724,0
+SLV.US,D,20080729,000000,17.2,17.21,16.89,17.19,2891256,0
+SLV.US,D,20080730,000000,16.82,17.42,16.63,17.36,5148346,0
+SLV.US,D,20080731,000000,17.63,17.68,17.43,17.53,2272103,0
+SLV.US,D,20080801,000000,17.26,17.55,17.2,17.28,2315454,0
+SLV.US,D,20080804,000000,17.1,17.26,16.71,16.74,4818280,0
+SLV.US,D,20080805,000000,16.56,16.67,16.2,16.22,11275778,0
+SLV.US,D,20080806,000000,16.45,16.45,16.23,16.37,2220673,0
+SLV.US,D,20080807,000000,16.4,16.41,15.86,16.07,4449886,0
+SLV.US,D,20080808,000000,15.37,15.46,15.08,15.19,8273580,0
+SLV.US,D,20080811,000000,15.19,15.24,14.36,14.4,9290163,0
+SLV.US,D,20080812,000000,14.49,14.6,14.25,14.4,5363060,0
+SLV.US,D,20080813,000000,14.35,14.79,14.3,14.79,7374349,0
+SLV.US,D,20080814,000000,14.36,14.41,13.97,14.06,6392739,0
+SLV.US,D,20080815,000000,13.02,13.16,12.61,12.7,20581891,0
+SLV.US,D,20080818,000000,12.95,13.13,12.92,12.93,8968267,0
+SLV.US,D,20080819,000000,12.77,13.24,12.68,13.09,13134220,0
+SLV.US,D,20080820,000000,13.05,13.18,12.67,13.18,7328020,0
+SLV.US,D,20080821,000000,13.58,13.75,13.41,13.69,8110789,0
+SLV.US,D,20080822,000000,13.35,13.53,13.09,13.26,5913681,0
+SLV.US,D,20080825,000000,13.37,13.43,13.18,13.33,3743231,0
+SLV.US,D,20080826,000000,13.32,13.59,13.32,13.45,3704869,0
+SLV.US,D,20080827,000000,13.43,13.5,13.28,13.35,3205227,0
+SLV.US,D,20080828,000000,13.79,13.8,13.35,13.55,3776587,0
+SLV.US,D,20080829,000000,13.62,13.64,13.37,13.37,2431040,0
+SLV.US,D,20080902,000000,12.46,13.07,12.34,12.94,6497180,0
+SLV.US,D,20080903,000000,12.75,12.85,12.54,12.75,4016432,0
+SLV.US,D,20080904,000000,12.87,12.91,12.47,12.63,4269013,0
+SLV.US,D,20080905,000000,12.79,12.82,11.93,12.03,8567682,0
+SLV.US,D,20080908,000000,12.35,12.44,11.75,11.95,5574952,0
+SLV.US,D,20080909,000000,11.84,11.84,11.14,11.18,8801500,0
+SLV.US,D,20080910,000000,11.36,11.4,10.57,10.6,18520832,0
+SLV.US,D,20080911,000000,10.6,10.63,10.15,10.32,13044307,0
+SLV.US,D,20080912,000000,10.58,10.8,10.43,10.75,10392024,0
+SLV.US,D,20080915,000000,10.82,11.03,10.61,10.95,8564986,0
+SLV.US,D,20080916,000000,10.54,10.58,10.28,10.4,9450342,0
+SLV.US,D,20080917,000000,10.74,12,10.7,11.9,20616892,0
+SLV.US,D,20080918,000000,12.33,12.86,11.55,11.89,23217021,0
+SLV.US,D,20080919,000000,12.46,12.52,11.97,12.46,7589727,0
+SLV.US,D,20080922,000000,12.91,13.5,12.89,13.35,14205998,0
+SLV.US,D,20080923,000000,13.31,13.62,12.83,13.18,10342230,0
+SLV.US,D,20080924,000000,13.42,13.5,13.01,13.09,5000133,0
+SLV.US,D,20080925,000000,13.32,13.62,12.87,13.03,9986155,0
+SLV.US,D,20080926,000000,13.14,13.54,13.07,13.15,6239168,0
+SLV.US,D,20080929,000000,12.75,13.37,12.65,12.95,10712255,0
+SLV.US,D,20080930,000000,12.43,12.44,11.6,11.85,10237653,0
+SLV.US,D,20081001,000000,12.16,12.83,12.15,12.33,5643008,0
+SLV.US,D,20081002,000000,11.76,11.82,10.7,10.8,12592104,0
+SLV.US,D,20081003,000000,10.94,11.6,10.9,10.99,6748084,0
+SLV.US,D,20081006,000000,11.25,11.31,10.75,10.75,8924629,0
+SLV.US,D,20081007,000000,11.55,11.6,11.09,11.38,5690372,0
+SLV.US,D,20081008,000000,11.82,11.89,11.45,11.51,7534132,0
+SLV.US,D,20081009,000000,11.51,11.98,11.5,11.95,4570029,0
+SLV.US,D,20081010,000000,11.39,11.7,9.27,9.8,24744242,0
+SLV.US,D,20081013,000000,10.56,10.75,10.21,10.59,6391699,0
+SLV.US,D,20081014,000000,10.77,10.94,10.59,10.86,4941780,0
+SLV.US,D,20081015,000000,10.28,10.49,9.91,10.27,7344933,0
+SLV.US,D,20081016,000000,10,10.05,9.09,9.6,11013286,0
+SLV.US,D,20081017,000000,9.25,9.4,9,9.23,6395135,0
+SLV.US,D,20081020,000000,9.48,9.79,9.4,9.77,4594391,0
+SLV.US,D,20081021,000000,9.7,10.1,9.61,9.98,5340073,0
+SLV.US,D,20081022,000000,9.76,9.85,9.27,9.45,7349332,0
+SLV.US,D,20081023,000000,9.23,9.78,8.82,9.38,8482234,0
+SLV.US,D,20081024,000000,8.71,9.49,8.66,9.13,7269683,0
+SLV.US,D,20081027,000000,8.85,9.16,8.76,8.85,4746202,0
+SLV.US,D,20081028,000000,8.95,9.05,8.45,9.05,5749395,0
+SLV.US,D,20081029,000000,9.6,10.06,9.48,9.67,8158786,0
+SLV.US,D,20081030,000000,9.89,9.99,9.45,9.68,4406698,0
+SLV.US,D,20081031,000000,9.54,9.86,9.43,9.58,4592125,0
+SLV.US,D,20081103,000000,9.71,9.88,9.58,9.62,2863021,0
+SLV.US,D,20081104,000000,10.14,10.41,9.93,10.12,5959343,0
+SLV.US,D,20081105,000000,10.15,10.46,10.01,10.21,5459628,0
+SLV.US,D,20081106,000000,10.58,10.67,9.76,9.9,5054246,0
+SLV.US,D,20081107,000000,9.97,10.07,9.82,9.94,2395775,0
+SLV.US,D,20081110,000000,10.34,10.41,9.96,10.06,3370074,0
+SLV.US,D,20081111,000000,9.86,9.89,9.44,9.64,3250871,0
+SLV.US,D,20081112,000000,9.48,9.57,9.15,9.17,3802603,0
+SLV.US,D,20081113,000000,9.12,9.31,8.69,9.3,5709166,0
+SLV.US,D,20081114,000000,9.5,9.54,9.31,9.36,3135462,0
+SLV.US,D,20081117,000000,9.25,9.41,9.15,9.18,3655582,0
+SLV.US,D,20081118,000000,9.17,9.64,9.17,9.48,4055130,0
+SLV.US,D,20081119,000000,9.47,9.75,9.1,9.1,4132357,0
+SLV.US,D,20081120,000000,9.1,9.13,8.71,8.86,4603726,0
+SLV.US,D,20081121,000000,9.35,9.55,9.16,9.52,7800228,0
+SLV.US,D,20081124,000000,10.1,10.55,10.07,10.43,7198647,0
+SLV.US,D,20081125,000000,10.29,10.38,9.91,10.19,3681993,0
+SLV.US,D,20081126,000000,10.25,10.34,10.05,10.19,3200020,0
+SLV.US,D,20081128,000000,10.1,10.23,10.01,10.23,2361263,0
+SLV.US,D,20081201,000000,9.27,9.33,9.14,9.18,5478294,0
+SLV.US,D,20081202,000000,9.47,9.59,9.31,9.49,4626636,0
+SLV.US,D,20081203,000000,9.3,9.62,9.3,9.51,2421415,0
+SLV.US,D,20081204,000000,9.3,9.58,9.29,9.38,2336127,0
+SLV.US,D,20081205,000000,9.2,9.4,9.02,9.4,3183150,0
+SLV.US,D,20081208,000000,9.99,10.23,9.8,9.89,4888233,0
+SLV.US,D,20081209,000000,9.65,9.85,9.58,9.7,3857012,0
+SLV.US,D,20081210,000000,10.02,10.16,9.9,10.12,4997144,0
+SLV.US,D,20081211,000000,10.31,10.39,10.18,10.2,4826057,0
+SLV.US,D,20081212,000000,9.97,10.25,9.96,10.14,3220794,0
+SLV.US,D,20081215,000000,10.23,10.61,10.15,10.55,5709351,0
+SLV.US,D,20081216,000000,10.51,11.06,10.43,11.03,8576732,0
+SLV.US,D,20081217,000000,11.06,11.48,11.03,11.29,11513420,0
+SLV.US,D,20081218,000000,11.03,11.08,10.81,10.84,6907637,0
+SLV.US,D,20081219,000000,10.7,10.86,10.65,10.67,5255402,0
+SLV.US,D,20081222,000000,10.84,10.85,10.62,10.73,3615658,0
+SLV.US,D,20081223,000000,10.52,10.59,10,10.16,4663994,0
+SLV.US,D,20081224,000000,10.18,10.3,10.18,10.28,1732863,0
+SLV.US,D,20081226,000000,10.25,10.64,10.18,10.64,3598744,0
+SLV.US,D,20081229,000000,10.98,11.04,10.62,10.77,7265025,0
+SLV.US,D,20081230,000000,10.8,11,10.7,10.82,4835293,0
+SLV.US,D,20081231,000000,10.72,11.28,10.63,11.2,5710886,0
+SLV.US,D,20090102,000000,11.07,11.43,11.04,11.41,6438605,0
+SLV.US,D,20090105,000000,10.67,11.15,10.66,11.11,10781353,0
+SLV.US,D,20090106,000000,11.03,11.4,10.97,11.34,6884464,0
+SLV.US,D,20090107,000000,11.13,11.17,10.76,10.86,9936160,0
+SLV.US,D,20090108,000000,11.03,11.09,10.91,10.99,9007185,0
+SLV.US,D,20090109,000000,10.92,11.47,10.85,11.1,8502326,0
+SLV.US,D,20090112,000000,10.84,10.93,10.42,10.5,8512579,0
+SLV.US,D,20090113,000000,10.42,10.73,10.42,10.6,11173975,0
+SLV.US,D,20090114,000000,10.37,10.52,10.21,10.45,7126790,0
+SLV.US,D,20090115,000000,10.4,10.53,10.2,10.49,4703714,0
+SLV.US,D,20090116,000000,10.88,11.16,10.82,11.11,6303116,0
+SLV.US,D,20090120,000000,11.14,11.26,10.99,11.09,5969585,0
+SLV.US,D,20090121,000000,11.24,11.29,10.92,11.18,4822836,0
+SLV.US,D,20090122,000000,11.25,11.37,11.21,11.33,4699868,0
+SLV.US,D,20090123,000000,11.45,11.95,11.14,11.85,16671754,0
+SLV.US,D,20090126,000000,11.99,12.16,11.9,11.9,14359171,0
+SLV.US,D,20090127,000000,11.85,12.08,11.79,11.85,6534220,0
+SLV.US,D,20090128,000000,11.95,12.03,11.75,11.86,5351090,0
+SLV.US,D,20090129,000000,11.7,12.29,11.65,12.26,9460860,0
+SLV.US,D,20090130,000000,12.36,12.53,12.18,12.52,11989943,0
+SLV.US,D,20090202,000000,12.28,12.42,12.2,12.21,6994982,0
+SLV.US,D,20090203,000000,12.18,12.32,12.02,12.32,7188490,0
+SLV.US,D,20090204,000000,12.38,12.45,12.3,12.42,5680441,0
+SLV.US,D,20090205,000000,12.69,12.8,12.55,12.75,9714765,0
+SLV.US,D,20090206,000000,12.8,13.04,12.78,12.91,8382452,0
+SLV.US,D,20090209,000000,12.86,12.89,12.65,12.72,6693713,0
+SLV.US,D,20090210,000000,13,13.06,12.91,12.98,8246687,0
+SLV.US,D,20090211,000000,13.16,13.52,13.11,13.34,12306475,0
+SLV.US,D,20090212,000000,13.31,13.42,13.22,13.33,9435534,0
+SLV.US,D,20090213,000000,13.18,13.55,13.13,13.54,9895565,0
+SLV.US,D,20090217,000000,13.85,14.05,13.8,13.99,26705963,0
+SLV.US,D,20090218,000000,13.99,14.24,13.92,14.17,21364576,0
+SLV.US,D,20090219,000000,13.93,13.96,13.71,13.89,18684497,0
+SLV.US,D,20090220,000000,14.3,14.44,14.19,14.25,16630579,0
+SLV.US,D,20090223,000000,14.03,14.45,13.92,14.34,16855859,0
+SLV.US,D,20090224,000000,14.34,14.34,13.51,13.61,26832196,0
+SLV.US,D,20090225,000000,13.68,13.96,13.41,13.49,18944945,0
+SLV.US,D,20090226,000000,13.29,13.29,12.76,12.97,29549097,0
+SLV.US,D,20090227,000000,13.11,13.19,12.65,12.88,13165170,0
+SLV.US,D,20090302,000000,12.98,13.02,12.52,12.77,21690124,0
+SLV.US,D,20090303,000000,12.55,12.66,12.26,12.65,17107770,0
+SLV.US,D,20090304,000000,12.9,12.94,12.63,12.78,11956846,0
+SLV.US,D,20090305,000000,12.89,13.16,12.74,13.15,16978575,0
+SLV.US,D,20090306,000000,13.15,13.44,13.11,13.18,15279941,0
+SLV.US,D,20090309,000000,13.24,13.25,12.61,12.77,12169279,0
+SLV.US,D,20090310,000000,12.58,12.63,12.31,12.45,11243132,0
+SLV.US,D,20090311,000000,12.53,12.73,12.42,12.59,8452331,0
+SLV.US,D,20090312,000000,12.7,12.91,12.65,12.79,6726137,0
+SLV.US,D,20090313,000000,13.02,13.09,12.86,13.05,6917358,0
+SLV.US,D,20090316,000000,12.79,12.81,12.61,12.79,6298154,0
+SLV.US,D,20090317,000000,12.73,12.76,12.49,12.6,6527140,0
+SLV.US,D,20090318,000000,12.38,12.86,11.75,12.77,28434627,0
+SLV.US,D,20090319,000000,13.15,13.51,13.12,13.42,21532036,0
+SLV.US,D,20090320,000000,13.39,13.69,13.34,13.61,11690002,0
+SLV.US,D,20090323,000000,13.6,13.73,13.46,13.46,10192840,0
+SLV.US,D,20090324,000000,13.28,13.33,13.1,13.25,9775630,0
+SLV.US,D,20090325,000000,13.08,13.44,12.97,13.35,12484053,0
+SLV.US,D,20090326,000000,13.48,13.59,13.35,13.35,7023226,0
+SLV.US,D,20090327,000000,13.12,13.21,13.08,13.15,5840060,0
+SLV.US,D,20090330,000000,12.91,13.16,12.81,12.85,9267623,0
+SLV.US,D,20090331,000000,13.03,13.03,12.41,12.79,9994364,0
+SLV.US,D,20090401,000000,12.92,12.93,12.7,12.84,4746863,0
+SLV.US,D,20090402,000000,12.5,13,12.42,12.77,9795412,0
+SLV.US,D,20090403,000000,12.69,12.75,12.53,12.6,6953108,0
+SLV.US,D,20090406,000000,12.17,12.2,11.94,11.94,11698882,0
+SLV.US,D,20090407,000000,12,12.2,12,12.07,7281157,0
+SLV.US,D,20090408,000000,12.22,12.26,12.01,12.14,8932496,0
+SLV.US,D,20090409,000000,12.04,12.26,12,12.17,4171274,0
+SLV.US,D,20090413,000000,12.62,12.68,12.52,12.57,6665840,0
+SLV.US,D,20090414,000000,12.55,12.65,12.41,12.54,4727477,0
+SLV.US,D,20090415,000000,12.6,12.67,12.53,12.55,5903518,0
+SLV.US,D,20090416,000000,12.44,12.46,11.99,12.06,11331659,0
+SLV.US,D,20090417,000000,11.85,11.88,11.64,11.68,10877800,0
+SLV.US,D,20090420,000000,11.9,12.01,11.87,11.89,7194564,0
+SLV.US,D,20090421,000000,12,12.02,11.72,11.86,5461002,0
+SLV.US,D,20090422,000000,11.99,12.19,11.94,12.13,5045016,0
+SLV.US,D,20090423,000000,12.19,12.7,12.16,12.54,7722006,0
+SLV.US,D,20090424,000000,12.72,12.81,12.59,12.67,6905863,0
+SLV.US,D,20090427,000000,12.84,12.88,12.61,12.66,6021504,0
+SLV.US,D,20090428,000000,12.27,12.34,12.19,12.3,3962950,0
+SLV.US,D,20090429,000000,12.46,12.63,12.41,12.55,6446058,0
+SLV.US,D,20090430,000000,12.18,12.3,12.02,12.21,5622492,0
+SLV.US,D,20090501,000000,12.14,12.45,12.1,12.31,4395051,0
+SLV.US,D,20090504,000000,12.41,12.97,12.41,12.83,9511320,0
+SLV.US,D,20090505,000000,13.3,13.34,13.04,13.14,13872730,0
+SLV.US,D,20090506,000000,13.52,13.64,13.46,13.52,9550129,0
+SLV.US,D,20090507,000000,13.75,13.89,13.48,13.6,8210661,0
+SLV.US,D,20090508,000000,13.72,13.81,13.6,13.79,5667057,0
+SLV.US,D,20090511,000000,13.64,13.79,13.62,13.74,4446886,0
+SLV.US,D,20090512,000000,14,14.06,13.89,14.02,7750445,0
+SLV.US,D,20090513,000000,13.73,14.01,13.69,13.81,9143083,0
+SLV.US,D,20090514,000000,13.75,13.89,13.65,13.85,4254915,0
+SLV.US,D,20090515,000000,13.71,13.99,13.69,13.77,5798586,0
+SLV.US,D,20090518,000000,13.67,13.71,13.42,13.58,7047813,0
+SLV.US,D,20090519,000000,13.75,14.09,13.73,13.98,7034044,0
+SLV.US,D,20090520,000000,14.05,14.18,14,14.1,11131317,0
+SLV.US,D,20090521,000000,13.98,14.34,13.88,14.34,9357863,0
+SLV.US,D,20090522,000000,14.55,14.56,14.41,14.5,9629813,0
+SLV.US,D,20090526,000000,14.22,14.46,14.2,14.42,7111505,0
+SLV.US,D,20090527,000000,14.41,14.79,14.35,14.58,10363919,0
+SLV.US,D,20090528,000000,14.93,15.05,14.81,14.93,10854825,0
+SLV.US,D,20090529,000000,15.24,15.48,15.15,15.47,21368092,0
+SLV.US,D,20090601,000000,15.59,15.65,15.3,15.35,13004949,0
+SLV.US,D,20090602,000000,15.5,15.78,15.49,15.75,11835997,0
+SLV.US,D,20090603,000000,15.58,15.66,15.01,15.14,19153853,0
+SLV.US,D,20090604,000000,15.19,15.71,15.18,15.63,12430708,0
+SLV.US,D,20090605,000000,15,15.33,14.93,15.01,17544413,0
+SLV.US,D,20090608,000000,14.72,14.8,14.51,14.76,15991584,0
+SLV.US,D,20090609,000000,15.02,15.07,14.85,15.03,9436298,0
+SLV.US,D,20090610,000000,15.18,15.19,14.81,15.01,9563406,0
+SLV.US,D,20090611,000000,14.86,15.32,14.84,15.13,7843844,0
+SLV.US,D,20090612,000000,14.7,14.86,14.58,14.63,8113518,0
+SLV.US,D,20090615,000000,14.19,14.21,13.82,13.83,21661072,0
+SLV.US,D,20090616,000000,14.01,14.08,13.88,13.99,8993979,0
+SLV.US,D,20090617,000000,13.94,14.15,13.83,14.12,7726976,0
+SLV.US,D,20090618,000000,14.01,14.11,13.93,13.97,7281542,0
+SLV.US,D,20090619,000000,14.07,14.17,13.93,13.99,8423366,0
+SLV.US,D,20090622,000000,13.61,13.7,13.48,13.54,15928678,0
+SLV.US,D,20090623,000000,13.64,13.69,13.43,13.62,7878775,0
+SLV.US,D,20090624,000000,13.82,13.9,13.59,13.68,7258182,0
+SLV.US,D,20090625,000000,13.8,13.86,13.73,13.81,5608187,0
+SLV.US,D,20090626,000000,14.03,14.04,13.86,13.9,6661698,0
+SLV.US,D,20090629,000000,13.77,13.79,13.65,13.66,7672818,0
+SLV.US,D,20090630,000000,13.75,13.78,13.27,13.38,8973123,0
+SLV.US,D,20090701,000000,13.58,13.65,13.48,13.55,6506228,0
+SLV.US,D,20090702,000000,13.22,13.23,13.14,13.16,8256377,0
+SLV.US,D,20090706,000000,12.85,13.1,12.81,13.1,6921431,0
+SLV.US,D,20090707,000000,12.98,13.04,12.88,12.89,7235679,0
+SLV.US,D,20090708,000000,12.74,12.78,12.55,12.69,9121338,0
+SLV.US,D,20090709,000000,12.62,12.85,12.58,12.67,5806197,0
+SLV.US,D,20090710,000000,12.42,12.5,12.34,12.5,8372677,0
+SLV.US,D,20090713,000000,12.35,12.66,12.27,12.66,9497885,0
+SLV.US,D,20090714,000000,12.73,12.81,12.67,12.72,8605346,0
+SLV.US,D,20090715,000000,13.07,13.11,13,13.06,10018058,0
+SLV.US,D,20090716,000000,13.01,13.14,13,13.09,5611820,0
+SLV.US,D,20090717,000000,13.2,13.29,13.17,13.17,4724437,0
+SLV.US,D,20090720,000000,13.5,13.53,13.39,13.45,7807307,0
+SLV.US,D,20090721,000000,13.46,13.47,13.26,13.33,5991910,0
+SLV.US,D,20090722,000000,13.22,13.55,13.21,13.45,6534679,0
+SLV.US,D,20090723,000000,13.45,13.66,13.44,13.52,7810188,0
+SLV.US,D,20090724,000000,13.6,13.69,13.54,13.66,3931942,0
+SLV.US,D,20090727,000000,13.86,13.88,13.74,13.84,5099586,0
+SLV.US,D,20090728,000000,13.66,13.7,13.39,13.52,5557644,0
+SLV.US,D,20090729,000000,13.39,13.41,12.97,13.12,6993089,0
+SLV.US,D,20090730,000000,13.24,13.38,13.18,13.25,4998942,0
+SLV.US,D,20090731,000000,13.26,13.76,13.23,13.7,8537235,0
+SLV.US,D,20090803,000000,14.17,14.24,14,14.03,9966945,0
+SLV.US,D,20090804,000000,14.18,14.54,14.11,14.35,9103578,0
+SLV.US,D,20090805,000000,14.6,14.6,14.38,14.52,9835402,0
+SLV.US,D,20090806,000000,14.72,14.75,14.19,14.32,14045582,0
+SLV.US,D,20090807,000000,14.58,14.65,14.33,14.39,10907298,0
+SLV.US,D,20090810,000000,14.2,14.29,14.08,14.15,4728102,0
+SLV.US,D,20090811,000000,14.06,14.16,14.01,14.09,5383312,0
+SLV.US,D,20090812,000000,14.04,14.38,14.03,14.34,5731147,0
+SLV.US,D,20090813,000000,14.63,14.8,14.54,14.79,8783729,0
+SLV.US,D,20090814,000000,14.77,14.78,14.35,14.43,8385794,0
+SLV.US,D,20090817,000000,13.83,13.84,13.59,13.75,10287739,0
+SLV.US,D,20090818,000000,13.67,13.82,13.64,13.72,6567241,0
+SLV.US,D,20090819,000000,13.38,13.74,13.33,13.57,7403438,0
+SLV.US,D,20090820,000000,13.61,13.73,13.6,13.7,3812174,0
+SLV.US,D,20090821,000000,13.97,14.04,13.87,13.92,6145756,0
+SLV.US,D,20090824,000000,14.19,14.24,13.83,13.9,5797570,0
+SLV.US,D,20090825,000000,14.09,14.2,13.98,14.04,4623374,0
+SLV.US,D,20090826,000000,14.05,14.1,13.94,14.09,3440408,0
+SLV.US,D,20090827,000000,14.07,14.11,13.83,14.08,4910324,0
+SLV.US,D,20090828,000000,14.51,14.62,14.45,14.5,12937658,0
+SLV.US,D,20090831,000000,14.38,14.67,14.34,14.62,6357379,0
+SLV.US,D,20090901,000000,14.57,14.86,14.45,14.76,8153942,0
+SLV.US,D,20090902,000000,14.78,15.23,14.61,15.22,16434597,0
+SLV.US,D,20090903,000000,15.49,16.02,15.42,15.87,27303945,0
+SLV.US,D,20090904,000000,15.73,16.08,15.57,15.97,12454546,0
+SLV.US,D,20090908,000000,16.45,16.5,16.09,16.15,16659281,0
+SLV.US,D,20090909,000000,16.26,16.43,15.98,16.06,13854733,0
+SLV.US,D,20090910,000000,16.02,16.42,16,16.41,10956188,0
+SLV.US,D,20090911,000000,16.64,16.69,16.34,16.5,12924762,0
+SLV.US,D,20090914,000000,16.31,16.4,16.21,16.31,7228122,0
+SLV.US,D,20090915,000000,16.3,16.78,16.29,16.78,9479915,0
+SLV.US,D,20090916,000000,17.05,17.19,16.95,17.14,12847771,0
+SLV.US,D,20090917,000000,17.11,17.26,16.89,16.95,10812389,0
+SLV.US,D,20090918,000000,16.93,16.96,16.68,16.7,14303097,0
+SLV.US,D,20090921,000000,16.45,16.66,16.35,16.54,12256070,0
+SLV.US,D,20090922,000000,16.94,16.95,16.78,16.88,6785365,0
+SLV.US,D,20090923,000000,16.68,16.8,16.4,16.54,8817684,0
+SLV.US,D,20090924,000000,16.56,16.59,15.88,15.99,16308757,0
+SLV.US,D,20090925,000000,15.78,15.94,15.72,15.74,8774045,0
+SLV.US,D,20090928,000000,15.73,16.03,15.73,15.91,5762930,0
+SLV.US,D,20090929,000000,15.88,15.96,15.78,15.89,4864248,0
+SLV.US,D,20090930,000000,16.12,16.41,15.95,16.38,9303720,0
+SLV.US,D,20091001,000000,16.39,16.44,16.04,16.04,7786021,0
+SLV.US,D,20091002,000000,15.82,16.19,15.78,15.82,8838019,0
+SLV.US,D,20091005,000000,15.94,16.39,15.87,16.38,7011271,0
+SLV.US,D,20091006,000000,16.84,17.13,16.82,17.08,15556692,0
+SLV.US,D,20091007,000000,17.09,17.28,17,17.25,11125464,0
+SLV.US,D,20091008,000000,17.33,17.62,17.22,17.52,15327983,0
+SLV.US,D,20091009,000000,17.42,17.52,17.26,17.44,8302252,0
+SLV.US,D,20091012,000000,17.53,17.64,17.44,17.48,7301350,0
+SLV.US,D,20091013,000000,17.43,17.59,17.26,17.48,9725150,0
+SLV.US,D,20091014,000000,17.58,17.64,17.48,17.56,9556220,0
+SLV.US,D,20091015,000000,17.24,17.44,17.02,17.06,10970804,0
+SLV.US,D,20091016,000000,17.06,17.27,17.01,17.18,7638860,0
+SLV.US,D,20091019,000000,17.16,17.44,17.03,17.44,7272813,0
+SLV.US,D,20091020,000000,17.49,17.49,17.11,17.2,7507258,0
+SLV.US,D,20091021,000000,17.18,17.52,17.17,17.36,8584880,0
+SLV.US,D,20091022,000000,17.16,17.36,17.05,17.32,7629934,0
+SLV.US,D,20091023,000000,17.61,17.63,17.17,17.4,8874157,0
+SLV.US,D,20091026,000000,17.37,17.47,16.69,16.79,12697022,0
+SLV.US,D,20091027,000000,16.66,16.7,16.19,16.34,14435826,0
+SLV.US,D,20091028,000000,16.08,16.23,15.82,15.86,16764459,0
+SLV.US,D,20091029,000000,16.17,16.41,16.15,16.41,9967630,0
+SLV.US,D,20091030,000000,16.24,16.29,15.87,16.07,10861631,0
+SLV.US,D,20091102,000000,16.18,16.44,16.05,16.16,9516206,0
+SLV.US,D,20091103,000000,16.01,17.04,16,17,22120563,0
+SLV.US,D,20091104,000000,17.17,17.33,17.02,17.14,19862937,0
+SLV.US,D,20091105,000000,17.16,17.21,17.05,17.12,7555114,0
+SLV.US,D,20091106,000000,17.15,17.32,16.98,17.09,9663699,0
+SLV.US,D,20091109,000000,17.4,17.42,17.16,17.29,10262927,0
+SLV.US,D,20091110,000000,17.09,17.25,16.86,17.03,10181609,0
+SLV.US,D,20091111,000000,17.4,17.42,17.11,17.29,10215942,0
+SLV.US,D,20091112,000000,17.12,17.26,16.9,16.92,12543037,0
+SLV.US,D,20091113,000000,16.84,17.16,16.73,17.15,9623255,0
+SLV.US,D,20091116,000000,17.55,18.13,17.53,18.01,20473163,0
+SLV.US,D,20091117,000000,17.95,18.13,17.88,18.13,10102273,0
+SLV.US,D,20091118,000000,18.44,18.52,18.07,18.23,17415171,0
+SLV.US,D,20091119,000000,18.18,18.26,17.85,18.26,10116931,0
+SLV.US,D,20091120,000000,17.93,18.23,17.91,18.22,8597738,0
+SLV.US,D,20091123,000000,18.52,18.61,18.23,18.27,15210310,0
+SLV.US,D,20091124,000000,18.29,18.29,18.02,18.25,21885575,0
+SLV.US,D,20091125,000000,18.33,18.53,18.26,18.52,12893414,0
+SLV.US,D,20091127,000000,17.62,18.18,17.6,17.95,16294513,0
+SLV.US,D,20091130,000000,17.84,18.19,17.8,18.15,10227069,0
+SLV.US,D,20091201,000000,18.51,18.94,18.41,18.78,17214932,0
+SLV.US,D,20091202,000000,18.95,19.11,18.8,18.89,18299478,0
+SLV.US,D,20091203,000000,18.63,18.78,18.48,18.62,15042998,0
+SLV.US,D,20091204,000000,18.46,18.47,17.94,18.15,28996706,0
+SLV.US,D,20091207,000000,17.65,18.02,17.54,17.82,25103187,0
+SLV.US,D,20091208,000000,17.62,17.7,17.22,17.3,17822834,0
+SLV.US,D,20091209,000000,17.39,17.56,16.8,17.15,21212868,0
+SLV.US,D,20091210,000000,17.05,17.18,16.82,17.09,12602107,0
+SLV.US,D,20091211,000000,16.99,17.03,16.58,16.87,16369274,0
+SLV.US,D,20091214,000000,16.92,17.09,16.86,17.08,10177240,0
+SLV.US,D,20091215,000000,17,17.18,16.95,17.09,9396265,0
+SLV.US,D,20091216,000000,17.19,17.48,17.17,17.36,11038360,0
+SLV.US,D,20091217,000000,17.14,17.21,16.77,16.79,10773643,0
+SLV.US,D,20091218,000000,16.9,17.05,16.78,16.95,9772353,0
+SLV.US,D,20091221,000000,17.04,17.05,16.64,16.69,10028682,0
+SLV.US,D,20091222,000000,16.64,16.85,16.45,16.64,11803450,0
+SLV.US,D,20091223,000000,16.78,16.91,16.74,16.81,6156029,0
+SLV.US,D,20091224,000000,17,17.2,16.98,17.17,3427060,0
+SLV.US,D,20091228,000000,17.28,17.3,17.12,17.22,5945161,0
+SLV.US,D,20091229,000000,17.13,17.13,16.75,16.81,10457669,0
+SLV.US,D,20091230,000000,16.55,16.61,16.45,16.53,10745369,0
+SLV.US,D,20091231,000000,16.67,16.7,16.52,16.54,8029239,0
+SLV.US,D,20100104,000000,17.05,17.25,17.02,17.23,9720405,0
+SLV.US,D,20100105,000000,17.24,17.55,17.18,17.51,13324963,0
+SLV.US,D,20100106,000000,17.66,17.9,17.63,17.86,14046940,0
+SLV.US,D,20100107,000000,17.86,18.02,17.8,17.89,12587171,0
+SLV.US,D,20100108,000000,18.14,18.16,17.93,18.15,11737678,0
+SLV.US,D,20100111,000000,18.44,18.45,18.2,18.21,19132220,0
+SLV.US,D,20100112,000000,18.16,18.27,17.81,17.91,13602604,0
+SLV.US,D,20100113,000000,18.05,18.27,17.85,18.27,15457866,0
+SLV.US,D,20100114,000000,18.22,18.38,18.1,18.31,8813402,0
+SLV.US,D,20100115,000000,18.19,18.2,18.04,18.05,9981460,0
+SLV.US,D,20100119,000000,18.19,18.45,18.17,18.45,8643436,0
+SLV.US,D,20100120,000000,17.97,17.98,17.46,17.57,18988516,0
+SLV.US,D,20100121,000000,17.48,17.6,17.01,17.07,14713519,0
+SLV.US,D,20100122,000000,16.83,16.86,16.55,16.78,17049034,0
+SLV.US,D,20100125,000000,16.74,16.86,16.67,16.83,8190159,0
+SLV.US,D,20100126,000000,16.18,16.61,16.14,16.43,20906864,0
+SLV.US,D,20100127,000000,16.35,16.42,16.12,16.26,11304910,0
+SLV.US,D,20100128,000000,16.38,16.38,15.7,15.92,20531532,0
+SLV.US,D,20100129,000000,15.87,16.01,15.72,15.9,15407073,0
+SLV.US,D,20100201,000000,16.02,16.39,15.94,16.36,12442524,0
+SLV.US,D,20100202,000000,16.47,16.47,16.28,16.35,10821414,0
+SLV.US,D,20100203,000000,16.23,16.32,15.97,16.07,10828799,0
+SLV.US,D,20100204,000000,15.77,15.77,15.01,15.04,29822509,0
+SLV.US,D,20100205,000000,14.87,14.94,14.37,14.9,31691502,0
+SLV.US,D,20100208,000000,14.8,14.98,14.69,14.75,13182127,0
+SLV.US,D,20100209,000000,14.97,15.3,14.87,15.12,14775027,0
+SLV.US,D,20100210,000000,15.06,15.1,14.8,14.95,8823836,0
+SLV.US,D,20100211,000000,15,15.46,14.9,15.37,13030841,0
+SLV.US,D,20100212,000000,15.05,15.26,14.93,15.24,11333701,0
+SLV.US,D,20100216,000000,15.55,15.91,15.49,15.82,15854357,0
+SLV.US,D,20100217,000000,15.89,15.98,15.59,15.74,12203836,0
+SLV.US,D,20100218,000000,15.9,15.96,15.66,15.88,9713357,0
+SLV.US,D,20100219,000000,15.84,16.2,15.69,15.97,13880957,0
+SLV.US,D,20100222,000000,16.06,16.09,15.83,15.9,7404214,0
+SLV.US,D,20100223,000000,15.7,15.74,15.49,15.57,11097918,0
+SLV.US,D,20100224,000000,15.54,15.7,15.53,15.62,6956303,0
+SLV.US,D,20100225,000000,15.38,15.86,15.35,15.77,11448665,0
+SLV.US,D,20100226,000000,15.92,16.22,15.82,16.07,10804061,0
+SLV.US,D,20100301,000000,16.23,16.3,16.1,16.11,6955080,0
+SLV.US,D,20100302,000000,16.31,16.76,16.3,16.56,14694914,0
+SLV.US,D,20100303,000000,16.87,17.02,16.81,16.82,14368016,0
+SLV.US,D,20100304,000000,16.92,16.96,16.73,16.79,8861384,0
+SLV.US,D,20100305,000000,16.94,17.16,16.91,17.01,8307052,0
+SLV.US,D,20100308,000000,17.15,17.17,16.78,16.89,6998381,0
+SLV.US,D,20100309,000000,16.71,17.07,16.68,16.92,7136484,0
+SLV.US,D,20100310,000000,17.03,17.31,16.6,16.66,17111855,0
+SLV.US,D,20100311,000000,16.63,16.84,16.56,16.81,7335211,0
+SLV.US,D,20100312,000000,16.84,16.91,16.63,16.76,7147294,0
+SLV.US,D,20100315,000000,16.71,16.82,16.67,16.74,4834234,0
+SLV.US,D,20100316,000000,17.1,17.15,16.98,17.05,8698428,0
+SLV.US,D,20100317,000000,17.06,17.2,17.05,17.08,6403788,0
+SLV.US,D,20100318,000000,17.12,17.2,16.98,17.08,7119583,0
+SLV.US,D,20100319,000000,17.03,17.04,16.64,16.65,10860196,0
+SLV.US,D,20100322,000000,16.33,16.64,16.29,16.6,7597876,0
+SLV.US,D,20100323,000000,16.52,16.82,16.45,16.72,8127609,0
+SLV.US,D,20100324,000000,16.37,16.44,16.26,16.29,8807816,0
+SLV.US,D,20100325,000000,16.43,16.49,16.25,16.32,10296242,0
+SLV.US,D,20100326,000000,16.48,16.64,16.35,16.61,9091372,0
+SLV.US,D,20100329,000000,16.94,17.09,16.89,17.04,9627608,0
+SLV.US,D,20100330,000000,17.01,17.05,16.89,16.95,5955181,0
+SLV.US,D,20100331,000000,17.2,17.29,17.08,17.14,8733112,0
+SLV.US,D,20100401,000000,17.58,17.64,17.47,17.54,9627200,0
+SLV.US,D,20100405,000000,17.62,17.78,17.57,17.75,7502466,0
+SLV.US,D,20100406,000000,17.68,17.74,17.56,17.61,6049553,0
+SLV.US,D,20100407,000000,17.73,17.9,17.73,17.77,7861468,0
+SLV.US,D,20100408,000000,17.65,17.78,17.61,17.72,7223497,0
+SLV.US,D,20100409,000000,17.93,18.08,17.92,18.01,8924863,0
+SLV.US,D,20100412,000000,18.03,18.13,17.79,17.8,11744987,0
+SLV.US,D,20100413,000000,17.94,17.94,17.59,17.84,10595183,0
+SLV.US,D,20100414,000000,18.08,18.13,17.98,18.07,7394802,0
+SLV.US,D,20100415,000000,17.99,18.17,17.97,18.07,5966328,0
+SLV.US,D,20100416,000000,17.87,17.96,17.26,17.41,14542550,0
+SLV.US,D,20100419,000000,17.29,17.43,17.25,17.38,7940147,0
+SLV.US,D,20100420,000000,17.58,17.69,17.47,17.48,4660099,0
+SLV.US,D,20100421,000000,17.56,17.79,17.49,17.77,4973694,0
+SLV.US,D,20100422,000000,17.6,17.69,17.43,17.64,5449950,0
+SLV.US,D,20100423,000000,17.57,17.91,17.5,17.91,5777371,0
+SLV.US,D,20100426,000000,17.93,18.04,17.89,17.93,7029679,0
+SLV.US,D,20100427,000000,17.82,18.05,17.71,17.88,13476859,0
+SLV.US,D,20100428,000000,17.63,17.89,17.48,17.75,13067262,0
+SLV.US,D,20100429,000000,17.75,18.21,17.75,18.14,10749421,0
+SLV.US,D,20100430,000000,18.35,18.4,18.22,18.26,7333364,0
+SLV.US,D,20100503,000000,18.41,18.5,18.25,18.42,9042228,0
+SLV.US,D,20100504,000000,18.22,18.24,17.45,17.59,18614639,0
+SLV.US,D,20100505,000000,16.91,17.28,16.73,17.11,22204756,0
+SLV.US,D,20100506,000000,17.17,17.35,16.91,17.32,22286070,0
+SLV.US,D,20100507,000000,17.36,18.3,17.12,18,22925384,0
+SLV.US,D,20100510,000000,18.23,18.29,18.05,18.11,11350362,0
+SLV.US,D,20100511,000000,18.69,19.02,18.65,18.95,29551674,0
+SLV.US,D,20100512,000000,19.14,19.33,19.11,19.12,22013687,0
+SLV.US,D,20100513,000000,19.23,19.44,18.95,18.99,15266333,0
+SLV.US,D,20100514,000000,19.23,19.25,18.57,18.93,16161420,0
+SLV.US,D,20100517,000000,18.96,18.99,18.36,18.53,14639055,0
+SLV.US,D,20100518,000000,18.53,18.75,18.43,18.57,13518219,0
+SLV.US,D,20100519,000000,18.22,18.27,17.56,17.87,20689020,0
+SLV.US,D,20100520,000000,17.34,17.6,17.16,17.35,20414857,0
+SLV.US,D,20100521,000000,17.18,17.51,17.05,17.29,12478633,0
+SLV.US,D,20100524,000000,17.49,17.72,17.4,17.56,10021183,0
+SLV.US,D,20100525,000000,17.29,17.54,17.17,17.54,9419134,0
+SLV.US,D,20100526,000000,17.85,18.04,17.74,17.74,8863179,0
+SLV.US,D,20100527,000000,17.87,18.2,17.87,18.12,7475051,0
+SLV.US,D,20100528,000000,18.04,18.07,17.88,18.03,7100112,0
+SLV.US,D,20100601,000000,18.17,18.35,18,18.02,8308756,0
+SLV.US,D,20100602,000000,17.85,17.99,17.71,17.98,10517609,0
+SLV.US,D,20100603,000000,17.96,17.99,17.46,17.64,8544422,0
+SLV.US,D,20100604,000000,17.28,17.32,16.94,17.05,16470010,0
+SLV.US,D,20100607,000000,16.98,17.91,16.97,17.81,14269181,0
+SLV.US,D,20100608,000000,17.98,18.11,17.86,17.89,9528798,0
+SLV.US,D,20100609,000000,17.91,18,17.72,17.76,6974097,0
+SLV.US,D,20100610,000000,17.63,18.07,17.61,17.86,7713631,0
+SLV.US,D,20100611,000000,17.97,17.98,17.71,17.85,5563168,0
+SLV.US,D,20100614,000000,18.1,18.2,17.86,17.86,5932834,0
+SLV.US,D,20100615,000000,18.04,18.3,17.95,18.19,6959877,0
+SLV.US,D,20100616,000000,18.15,18.2,18.01,18.08,4141381,0
+SLV.US,D,20100617,000000,18.45,18.49,18.3,18.33,6898507,0
+SLV.US,D,20100618,000000,18.7,18.88,18.65,18.75,9483632,0
+SLV.US,D,20100621,000000,18.92,18.94,18.27,18.33,9945547,0
+SLV.US,D,20100622,000000,18.52,18.6,18.37,18.42,5625627,0
+SLV.US,D,20100623,000000,18.29,18.29,17.95,18.18,7993298,0
+SLV.US,D,20100624,000000,18.01,18.45,17.99,18.26,5558791,0
+SLV.US,D,20100625,000000,18.52,18.75,18.44,18.67,6324824,0
+SLV.US,D,20100628,000000,18.74,18.85,18.26,18.38,9377966,0
+SLV.US,D,20100629,000000,18.27,18.31,18.01,18.13,7380275,0
+SLV.US,D,20100630,000000,18.11,18.33,18.1,18.21,5408168,0
+SLV.US,D,20100701,000000,18.06,18.07,17.36,17.44,18835741,0
+SLV.US,D,20100702,000000,17.55,17.56,17.26,17.46,7196702,0
+SLV.US,D,20100706,000000,17.49,17.65,17.24,17.4,7384854,0
+SLV.US,D,20100707,000000,17.39,17.71,17.37,17.65,6382632,0
+SLV.US,D,20100708,000000,17.69,17.7,17.35,17.61,7704753,0
+SLV.US,D,20100709,000000,17.7,17.85,17.65,17.73,4676696,0
+SLV.US,D,20100712,000000,17.64,17.71,17.4,17.62,5234080,0
+SLV.US,D,20100713,000000,17.88,17.96,17.82,17.82,6930419,0
+SLV.US,D,20100714,000000,17.85,18.1,17.76,17.96,6033759,0
+SLV.US,D,20100715,000000,18.05,18.06,17.79,17.95,5844881,0
+SLV.US,D,20100716,000000,17.57,17.57,17.36,17.49,9995592,0
+SLV.US,D,20100719,000000,17.31,17.4,17.07,17.27,8971017,0
+SLV.US,D,20100720,000000,17.22,17.43,17.18,17.33,6423236,0
+SLV.US,D,20100721,000000,17.48,17.53,17.21,17.31,7198842,0
+SLV.US,D,20100722,000000,17.43,17.81,17.42,17.71,7939375,0
+SLV.US,D,20100723,000000,17.8,17.86,17.68,17.72,5449197,0
+SLV.US,D,20100726,000000,17.8,17.84,17.67,17.78,4744985,0
+SLV.US,D,20100727,000000,17.62,17.63,17.21,17.3,11023688,0
+SLV.US,D,20100728,000000,17.11,17.22,17.06,17.16,6902726,0
+SLV.US,D,20100729,000000,17.21,17.33,17.16,17.24,4436130,0
+SLV.US,D,20100730,000000,17.48,17.75,17.38,17.58,7140936,0
+SLV.US,D,20100802,000000,18.02,18.18,17.94,17.96,10398247,0
+SLV.US,D,20100803,000000,18.05,18.21,18,18.02,5859649,0
+SLV.US,D,20100804,000000,18.25,18.3,17.84,17.93,7369201,0
+SLV.US,D,20100805,000000,18,18.02,17.81,17.96,4188147,0
+SLV.US,D,20100806,000000,18.09,18.19,18.03,18.07,4264690,0
+SLV.US,D,20100809,000000,18.03,18.04,17.84,17.96,3414996,0
+SLV.US,D,20100810,000000,17.67,18.08,17.63,17.97,6617432,0
+SLV.US,D,20100811,000000,17.72,17.78,17.43,17.53,6644954,0
+SLV.US,D,20100812,000000,17.6,17.73,17.59,17.69,3933313,0
+SLV.US,D,20100813,000000,17.7,17.76,17.58,17.74,3010871,0
+SLV.US,D,20100816,000000,18.02,18.06,17.96,18,5572848,0
+SLV.US,D,20100817,000000,18.11,18.23,18.06,18.12,5125954,0
+SLV.US,D,20100818,000000,17.82,18.09,17.79,18.02,7133671,0
+SLV.US,D,20100819,000000,18.14,18.19,17.84,17.92,6356739,0
+SLV.US,D,20100820,000000,17.72,17.73,17.48,17.59,9455681,0
+SLV.US,D,20100823,000000,17.6,17.68,17.52,17.61,4670813,0
+SLV.US,D,20100824,000000,17.49,18.09,17.48,17.99,10395041,0
+SLV.US,D,20100825,000000,18.35,18.64,18.29,18.54,15015444,0
+SLV.US,D,20100826,000000,18.67,18.75,18.51,18.59,9660914,0
+SLV.US,D,20100827,000000,18.73,18.93,18.55,18.7,9261924,0
+SLV.US,D,20100830,000000,18.68,18.75,18.6,18.63,5591530,0
+SLV.US,D,20100831,000000,18.83,19,18.8,18.93,8202884,0
+SLV.US,D,20100901,000000,18.96,18.98,18.88,18.96,5900665,0
+SLV.US,D,20100902,000000,19.2,19.29,19.09,19.28,7813929,0
+SLV.US,D,20100903,000000,19.18,19.53,19.1,19.42,10443644,0
+SLV.US,D,20100907,000000,19.53,19.55,19.3,19.36,7100240,0
+SLV.US,D,20100908,000000,19.5,19.63,19.45,19.5,12997421,0
+SLV.US,D,20100909,000000,19.51,19.63,19.31,19.32,8108752,0
+SLV.US,D,20100910,000000,19.45,19.62,19.36,19.42,6535869,0
+SLV.US,D,20100913,000000,19.58,19.81,19.49,19.54,10570949,0
+SLV.US,D,20100914,000000,19.81,20.1,19.81,20.05,12759934,0
+SLV.US,D,20100915,000000,20.02,20.19,19.99,20.17,8034253,0
+SLV.US,D,20100916,000000,20.25,20.39,20.19,20.35,11311852,0
+SLV.US,D,20100917,000000,20.36,20.42,20.16,20.29,10044549,0
+SLV.US,D,20100920,000000,20.41,20.51,20.26,20.29,11603576,0
+SLV.US,D,20100921,000000,20.24,20.63,20.06,20.59,16038841,0
+SLV.US,D,20100922,000000,20.68,20.72,20.49,20.71,20478161,0
+SLV.US,D,20100923,000000,20.58,20.8,20.46,20.66,9166208,0
+SLV.US,D,20100924,000000,20.92,21.02,20.85,21.01,12251150,0
+SLV.US,D,20100927,000000,21.05,21.07,20.89,20.99,9748207,0
+SLV.US,D,20100928,000000,20.84,21.3,20.73,21.29,17653537,0
+SLV.US,D,20100929,000000,21.35,21.52,21.27,21.4,12123034,0
+SLV.US,D,20100930,000000,21.49,21.57,21.08,21.31,12661180,0
+SLV.US,D,20101001,000000,21.52,21.68,21.5,21.65,11968556,0
+SLV.US,D,20101004,000000,21.6,21.64,21.42,21.51,10384305,0
+SLV.US,D,20101005,000000,21.85,22.41,21.82,22.34,19206067,0
+SLV.US,D,20101006,000000,22.4,22.69,22.35,22.69,17618022,0
+SLV.US,D,20101007,000000,22.87,22.88,21.97,22.02,30076991,0
+SLV.US,D,20101008,000000,22.27,22.8,22.21,22.73,14961111,0
+SLV.US,D,20101011,000000,22.65,22.87,22.54,22.78,11577699,0
+SLV.US,D,20101012,000000,22.75,22.98,22.51,22.84,14461555,0
+SLV.US,D,20101013,000000,23.03,23.5,22.99,23.49,16889525,0
+SLV.US,D,20101014,000000,23.6,24.06,23.56,24.03,30930806,0
+SLV.US,D,20101015,000000,23.99,24.01,23.54,23.75,21766960,0
+SLV.US,D,20101018,000000,23.58,23.98,23.51,23.96,13191522,0
+SLV.US,D,20101019,000000,23.11,23.47,22.76,22.84,29746131,0
+SLV.US,D,20101020,000000,23.03,23.44,23,23.33,13684741,0
+SLV.US,D,20101021,000000,23.33,23.49,22.52,22.59,32842772,0
+SLV.US,D,20101022,000000,22.68,22.77,22.56,22.76,9544718,0
+SLV.US,D,20101025,000000,23.23,23.3,22.9,23.1,14024720,0
+SLV.US,D,20101026,000000,22.76,23.42,22.7,23.28,14970845,0
+SLV.US,D,20101027,000000,23.15,23.17,22.84,23.07,12696321,0
+SLV.US,D,20101028,000000,23.25,23.5,23.06,23.43,13854264,0
+SLV.US,D,20101029,000000,23.57,24.17,23.49,24.17,17136543,0
+SLV.US,D,20101101,000000,24.35,24.42,23.97,24.07,20949425,0
+SLV.US,D,20101102,000000,24.29,24.37,24.12,24.31,15805217,0
+SLV.US,D,20101103,000000,24.26,24.35,23.41,24.25,45009328,0
+SLV.US,D,20101104,000000,24.95,25.69,24.88,25.63,30484625,0
+SLV.US,D,20101105,000000,25.58,26.34,25.53,26.2,33142974,0
+SLV.US,D,20101108,000000,26.19,27.15,26.04,27.15,35227200,0
+SLV.US,D,20101109,000000,27.8,28.72,25.85,26.18,148920425,0
+SLV.US,D,20101110,000000,27.1,27.13,25.91,26.72,79758600,0
+SLV.US,D,20101111,000000,26.86,27.16,26.33,27.11,31428519,0
+SLV.US,D,20101112,000000,26.57,26.73,25.22,25.52,50690845,0
+SLV.US,D,20101115,000000,25.55,25.9,24.92,24.93,34791587,0
+SLV.US,D,20101116,000000,24.9,25.07,24.44,24.93,43521469,0
+SLV.US,D,20101117,000000,24.99,25.35,24.87,25,25903353,0
+SLV.US,D,20101118,000000,25.85,26.46,25.77,26.35,30893606,0
+SLV.US,D,20101119,000000,26.02,26.8,25.78,26.74,27570485,0
+SLV.US,D,20101122,000000,26.64,27.22,26.5,27.17,27463772,0
+SLV.US,D,20101123,000000,26.99,27.15,26.58,26.87,26387022,0
+SLV.US,D,20101124,000000,26.77,27.02,26.53,26.94,15151350,0
+SLV.US,D,20101126,000000,26.05,26.34,25.95,26.13,11840625,0
+SLV.US,D,20101129,000000,26.28,26.67,25.91,26.55,20269050,0
+SLV.US,D,20101130,000000,26.94,27.72,26.84,27.44,32224662,0
+SLV.US,D,20101201,000000,27.78,28.03,27.47,27.81,29919206,0
+SLV.US,D,20101202,000000,27.85,28.38,27.78,27.93,30308197,0
+SLV.US,D,20101203,000000,28.33,28.77,28.28,28.6,27537280,0
+SLV.US,D,20101206,000000,28.99,29.64,28.88,29.51,57590206,0
+SLV.US,D,20101207,000000,29.95,30,28.03,28.08,69201469,0
+SLV.US,D,20101208,000000,28.33,28.46,27.34,27.7,58246206,0
+SLV.US,D,20101209,000000,28.1,28.36,27.83,28.03,36768553,0
+SLV.US,D,20101210,000000,27.8,28.11,27.38,27.98,27333910,0
+SLV.US,D,20101213,000000,28.83,29.04,28.59,28.87,25916523,0
+SLV.US,D,20101214,000000,28.69,29.15,28.57,28.81,26285725,0
+SLV.US,D,20101215,000000,28.54,28.8,28.05,28.08,27837809,0
+SLV.US,D,20101216,000000,28.24,28.29,27.67,28.28,32649656,0
+SLV.US,D,20101217,000000,28.27,28.61,28.02,28.51,20447700,0
+SLV.US,D,20101220,000000,28.55,28.86,28.13,28.71,17486944,0
+SLV.US,D,20101221,000000,28.54,28.74,28.35,28.64,14886717,0
+SLV.US,D,20101222,000000,28.68,28.73,28.55,28.57,8366381,0
+SLV.US,D,20101223,000000,28.39,28.72,28.26,28.61,12012877,0
+SLV.US,D,20101227,000000,28.56,28.64,28.43,28.59,8557525,0
+SLV.US,D,20101228,000000,29.09,29.65,29.01,29.53,23340416,0
+SLV.US,D,20101229,000000,29.8,29.99,29.74,29.87,19080397,0
+SLV.US,D,20101230,000000,30,30.08,29.64,29.76,15635231,0
+SLV.US,D,20101231,000000,29.96,30.25,29.93,30.18,12441330,0
+SLV.US,D,20110103,000000,30.29,30.44,29.78,29.98,25525181,0
+SLV.US,D,20110104,000000,29.61,29.64,28.63,29.08,42011719,0
+SLV.US,D,20110105,000000,28.48,28.75,27.91,28.61,40449753,0
+SLV.US,D,20110106,000000,28.65,28.67,28.14,28.42,27534316,0
+SLV.US,D,20110107,000000,28.23,28.68,27.91,28.1,24755941,0
+SLV.US,D,20110110,000000,28.29,28.45,28.07,28.29,19195370,0
+SLV.US,D,20110111,000000,28.86,28.95,28.64,28.89,17725191,0
+SLV.US,D,20110112,000000,28.95,29.02,28.7,29,17532875,0
+SLV.US,D,20110113,000000,28.98,29,27.86,28,30353356,0
+SLV.US,D,20110114,000000,27.98,28.06,27.45,27.74,36059996,0
+SLV.US,D,20110118,000000,28.12,28.41,28.1,28.15,16208847,0
+SLV.US,D,20110119,000000,28.76,28.77,27.98,28.08,21014234,0
+SLV.US,D,20110120,000000,27.24,27.25,26.77,26.85,42419719,0
+SLV.US,D,20110121,000000,26.6,26.97,26.54,26.83,20857042,0
+SLV.US,D,20110124,000000,26.58,26.91,26.22,26.36,22856706,0
+SLV.US,D,20110125,000000,26.25,26.34,26.03,26.23,24648109,0
+SLV.US,D,20110126,000000,26.19,26.89,26.06,26.89,21801973,0
+SLV.US,D,20110127,000000,26.95,27.11,26.15,26.29,28263622,0
+SLV.US,D,20110128,000000,26.13,27.41,26.11,27.3,30835698,0
+SLV.US,D,20110131,000000,27.16,27.79,27.16,27.39,21953286,0
+SLV.US,D,20110201,000000,27.71,27.99,27.23,27.87,24055283,0
+SLV.US,D,20110202,000000,27.68,27.97,27.47,27.69,14846777,0
+SLV.US,D,20110203,000000,27.72,28.34,27.34,28.29,26499444,0
+SLV.US,D,20110204,000000,28.33,28.64,28.09,28.4,18629253,0
+SLV.US,D,20110207,000000,28.54,28.79,28.41,28.66,15834386,0
+SLV.US,D,20110208,000000,29,29.67,28.98,29.64,23339966,0
+SLV.US,D,20110209,000000,29.72,29.8,29.38,29.52,25330516,0
+SLV.US,D,20110210,000000,29.22,29.59,29.15,29.46,13946628,0
+SLV.US,D,20110211,000000,29.42,29.54,29.02,29.21,15542175,0
+SLV.US,D,20110214,000000,29.61,30.02,29.6,29.96,17205819,0
+SLV.US,D,20110215,000000,30.05,30.18,29.87,30,16600895,0
+SLV.US,D,20110216,000000,30.04,30.27,29.58,29.96,19777472,0
+SLV.US,D,20110218,000000,31.07,32.13,31.06,31.79,46327303,0
+SLV.US,D,20110222,000000,32.56,32.68,31.9,32.26,46217778,0
+SLV.US,D,20110223,000000,32.37,33,32.37,32.71,34707691,0
+SLV.US,D,20110224,000000,32.52,32.62,30.96,31.2,46089516,0
+SLV.US,D,20110225,000000,32.09,32.58,31.81,32.56,30351909,0
+SLV.US,D,20110228,000000,32.7,33.2,32.49,33.11,37420509,0
+SLV.US,D,20110301,000000,33.58,33.9,33.45,33.87,31521297,0
+SLV.US,D,20110302,000000,34.05,34.18,33.42,33.84,36617100,0
+SLV.US,D,20110303,000000,33.64,33.8,33.24,33.42,31645359,0
+SLV.US,D,20110304,000000,33.86,34.74,33.86,34.69,38058428,0
+SLV.US,D,20110307,000000,35.57,35.78,34.97,35.23,53314831,0
+SLV.US,D,20110308,000000,35.31,35.31,34.76,35.18,34831144,0
+SLV.US,D,20110309,000000,35.53,35.53,34.77,35.27,31482947,0
+SLV.US,D,20110310,000000,34.5,34.55,33.83,34.36,40610397,0
+SLV.US,D,20110311,000000,33.4,35.32,33.34,35.03,41518962,0
+SLV.US,D,20110314,000000,35.13,35.42,34.82,35.01,21259716,0
+SLV.US,D,20110315,000000,33.11,33.99,33.01,33.61,43264469,0
+SLV.US,D,20110316,000000,33.77,34.25,33.04,33.37,34347231,0
+SLV.US,D,20110317,000000,33.54,33.86,33.25,33.51,21492302,0
+SLV.US,D,20110318,000000,34.13,34.44,34.06,34.27,19290986,0
+SLV.US,D,20110321,000000,35.01,35.41,34.88,35.3,21792591,0
+SLV.US,D,20110322,000000,35.11,35.6,35.05,35.54,17485036,0
+SLV.US,D,20110323,000000,35.6,36.51,35.54,36.47,30856337,0
+SLV.US,D,20110324,000000,36.8,37.26,35.96,36.12,55091187,0
+SLV.US,D,20110325,000000,36.61,36.82,35.99,36.39,33975597,0
+SLV.US,D,20110328,000000,35.76,36.35,35.74,36.19,20878875,0
+SLV.US,D,20110329,000000,35.97,36.32,35.84,36.17,16102859,0
+SLV.US,D,20110330,000000,36.7,36.74,36.07,36.53,28560681,0
+SLV.US,D,20110331,000000,36.92,37.05,36.55,36.77,21066831,0
+SLV.US,D,20110401,000000,36.42,36.96,36.18,36.86,24864262,0
+SLV.US,D,20110404,000000,37.61,37.68,37.36,37.58,20757678,0
+SLV.US,D,20110405,000000,37.48,38.35,37.46,38.34,30083128,0
+SLV.US,D,20110406,000000,38.66,38.82,38.26,38.62,34556544,0
+SLV.US,D,20110407,000000,38.54,38.74,38.39,38.73,25004673,0
+SLV.US,D,20110408,000000,39.3,39.9,39.09,39.86,43185437,0
+SLV.US,D,20110411,000000,40.24,40.33,38.8,39.21,78066412,0
+SLV.US,D,20110412,000000,39.63,39.67,38.73,39.09,68313844,0
+SLV.US,D,20110413,000000,39.51,39.78,39.11,39.57,40641822,0
+SLV.US,D,20110414,000000,39.97,41.08,39.88,41.07,46510456,0
+SLV.US,D,20110415,000000,41.41,41.87,41.15,41.84,57352094,0
+SLV.US,D,20110418,000000,42.12,42.5,41.17,42.42,74887975,0
+SLV.US,D,20110419,000000,42.24,43.12,41.9,43,50169197,0
+SLV.US,D,20110420,000000,43.64,44.31,43.15,44.12,89674750,0
+SLV.US,D,20110421,000000,44.71,45.57,44.36,45.54,89494281,0
+SLV.US,D,20110425,000000,46.97,47,44.53,45.83,189739100,0
+SLV.US,D,20110426,000000,44.7,44.71,43.55,44.03,125627100,0
+SLV.US,D,20110427,000000,44.8,47.15,43.76,47,155365338,0
+SLV.US,D,20110428,000000,47.34,48.35,46.12,47.26,180336413,0
+SLV.US,D,20110429,000000,47.62,47.98,46.55,46.88,106157100,0
+SLV.US,D,20110502,000000,44.1,46.23,42.47,42.83,184954025,0
+SLV.US,D,20110503,000000,42.71,43.24,39.62,40.58,217837625,0
+SLV.US,D,20110504,000000,40.3,40.44,38.01,38.27,184648525,0
+SLV.US,D,20110505,000000,36.53,36.89,33.58,33.72,295056750,0
+SLV.US,D,20110506,000000,33.92,35.57,33.6,34.48,188863338,0
+SLV.US,D,20110509,000000,36.17,37.04,35.8,36.98,109276912,0
+SLV.US,D,20110510,000000,37.24,37.9,37.05,37.52,92324787,0
+SLV.US,D,20110511,000000,36.48,36.59,34.18,34.39,153276588,0
+SLV.US,D,20110512,000000,32.98,34.69,31.97,33.32,184367500,0
+SLV.US,D,20110513,000000,34.45,34.94,33.11,34.39,117636662,0
+SLV.US,D,20110516,000000,33.82,34.46,32.76,32.85,87743844,0
+SLV.US,D,20110517,000000,32.58,33.15,32.19,33.09,78814569,0
+SLV.US,D,20110518,000000,33.97,34.69,33.68,34.23,60359775,0
+SLV.US,D,20110519,000000,34.45,34.61,33.7,34.26,50091000,0
+SLV.US,D,20110520,000000,33.98,34.53,33.38,34.18,57276650,0
+SLV.US,D,20110523,000000,33.81,34.35,33.78,34.27,37985041,0
+SLV.US,D,20110524,000000,35.07,35.86,34.92,35.77,54197344,0
+SLV.US,D,20110525,000000,36.36,37.07,36.25,36.92,57055862,0
+SLV.US,D,20110526,000000,36.55,36.72,35.8,36.51,48044681,0
+SLV.US,D,20110527,000000,37.07,37.28,36.53,37.03,32810916,0
+SLV.US,D,20110531,000000,37.67,37.72,37.03,37.6,37579344,0
+SLV.US,D,20110601,000000,37.05,37.5,35.49,35.75,52544256,0
+SLV.US,D,20110602,000000,36.2,36.29,34.68,35.29,59338644,0
+SLV.US,D,20110603,000000,34.73,35.55,34.61,35.34,48072391,0
+SLV.US,D,20110606,000000,36.19,36.37,35.46,35.71,39685950,0
+SLV.US,D,20110607,000000,36.43,36.44,35.54,36.12,31836953,0
+SLV.US,D,20110608,000000,35.6,36.04,35.45,36.03,25024737,0
+SLV.US,D,20110609,000000,36.32,36.71,36.17,36.67,24740941,0
+SLV.US,D,20110610,000000,35.76,35.96,35.18,35.25,34944856,0
+SLV.US,D,20110613,000000,34.68,34.85,33.69,33.87,46472803,0
+SLV.US,D,20110614,000000,33.77,34.72,33.75,34.67,30281741,0
+SLV.US,D,20110615,000000,34.38,35.07,34.21,34.88,40309366,0
+SLV.US,D,20110616,000000,34.6,34.89,34.28,34.65,22437052,0
+SLV.US,D,20110617,000000,34.49,35.03,34.48,34.95,23632167,0
+SLV.US,D,20110620,000000,34.94,35.23,34.72,35.09,21136473,0
+SLV.US,D,20110621,000000,35.21,35.66,35.17,35.51,21194983,0
+SLV.US,D,20110622,000000,35.57,35.85,35.4,35.5,20999120,0
+SLV.US,D,20110623,000000,34.76,34.77,33.78,34.37,39488041,0
+SLV.US,D,20110624,000000,33.95,34.09,33.29,33.36,36417791,0
+SLV.US,D,20110627,000000,32.98,33.2,32.53,32.63,30707725,0
+SLV.US,D,20110628,000000,32.89,33.17,32.66,33,18282800,0
+SLV.US,D,20110629,000000,33.33,34.04,33.19,34.01,25513902,0
+SLV.US,D,20110630,000000,34.16,34.18,33.58,33.84,20751681,0
+SLV.US,D,20110701,000000,33.06,33.22,32.61,33,21945436,0
+SLV.US,D,20110705,000000,34.05,34.78,33.96,34.63,24638711,0
+SLV.US,D,20110706,000000,34.83,35.35,34.76,35.1,25441403,0
+SLV.US,D,20110707,000000,35.43,35.72,35.26,35.5,22612958,0
+SLV.US,D,20110708,000000,35.85,35.9,35.29,35.75,23478600,0
+SLV.US,D,20110711,000000,35.75,35.86,34.63,34.9,32285462,0
+SLV.US,D,20110712,000000,34.36,35.52,34.02,35.2,33207537,0
+SLV.US,D,20110713,000000,36.35,37.35,36.29,37.23,56186087,0
+SLV.US,D,20110714,000000,38.11,38.37,37.3,37.41,58701050,0
+SLV.US,D,20110715,000000,37.54,38.27,37.52,38.24,35551081,0
+SLV.US,D,20110718,000000,39.3,39.69,39.06,39.47,51796466,0
+SLV.US,D,20110719,000000,39.43,39.45,37.61,38.01,58093300,0
+SLV.US,D,20110720,000000,37.52,39.12,37.23,39.12,44944806,0
+SLV.US,D,20110721,000000,38.93,39.03,37.86,38.31,47167284,0
+SLV.US,D,20110722,000000,38.85,39.27,38.78,39.07,34942019,0
+SLV.US,D,20110725,000000,39.56,39.78,38.83,39.31,33192928,0
+SLV.US,D,20110726,000000,39.34,39.92,38.97,39.89,28052659,0
+SLV.US,D,20110727,000000,40.31,40.35,39.08,39.17,49232887,0
+SLV.US,D,20110728,000000,39.22,39.3,38.31,38.76,30808719,0
+SLV.US,D,20110729,000000,39.21,39.42,38.68,38.85,26367962,0
+SLV.US,D,20110801,000000,38.27,39.03,38.03,38.29,26871612,0
+SLV.US,D,20110802,000000,39.14,39.83,38.72,39.82,31094206,0
+SLV.US,D,20110803,000000,40,40.96,39.9,40.55,65471637,0
+SLV.US,D,20110804,000000,41.08,41.19,37.11,37.61,98495394,0
+SLV.US,D,20110805,000000,38.35,38.49,36.55,37.32,63056156,0
+SLV.US,D,20110808,000000,38.43,38.6,37.5,37.97,54762875,0
+SLV.US,D,20110809,000000,37.04,37.47,36.04,36.32,64562506,0
+SLV.US,D,20110810,000000,37.4,38.52,37.17,38.44,50376469,0
+SLV.US,D,20110811,000000,37.57,38.09,36.94,37.8,40414559,0
+SLV.US,D,20110812,000000,37.46,38.2,37.3,38.12,22210011,0
+SLV.US,D,20110815,000000,38.3,38.78,38.18,38.65,17879850,0
+SLV.US,D,20110816,000000,38.56,39.12,38.5,39.03,21810870,0
+SLV.US,D,20110817,000000,39.17,39.55,38.8,39.33,19922081,0
+SLV.US,D,20110818,000000,39.75,39.87,39.32,39.66,25736295,0
+SLV.US,D,20110819,000000,41.25,41.73,40.36,41.68,49187497,0
+SLV.US,D,20110822,000000,42.11,42.78,41.91,42.63,51855353,0
+SLV.US,D,20110823,000000,41.86,42.29,40.41,40.63,56212900,0
+SLV.US,D,20110824,000000,40.09,40.35,38.05,38.83,60265381,0
+SLV.US,D,20110825,000000,38.41,40.12,38.06,40,36112366,0
+SLV.US,D,20110826,000000,39.99,40.42,39.08,40.41,29616437,0
+SLV.US,D,20110829,000000,39.84,39.96,39.25,39.72,25599011,0
+SLV.US,D,20110830,000000,40.31,40.54,39.7,40.4,23506116,0
+SLV.US,D,20110831,000000,40.52,40.95,40.05,40.45,22187458,0
+SLV.US,D,20110901,000000,40.4,40.74,40,40.52,16978753,0
+SLV.US,D,20110902,000000,41.8,42.3,41.55,42.15,19246457,0
+SLV.US,D,20110906,000000,41.13,41.58,40.46,41.05,35059022,0
+SLV.US,D,20110907,000000,39.56,40.74,39.21,40.53,25505452,0
+SLV.US,D,20110908,000000,41.46,41.49,40.95,41.22,19435327,0
+SLV.US,D,20110909,000000,40.53,41.23,40.02,40.52,24466720,0
+SLV.US,D,20110912,000000,39.79,40.2,38.65,39.14,32845953,0
+SLV.US,D,20110913,000000,39.53,40.23,39.3,39.87,20578820,0
+SLV.US,D,20110914,000000,39.69,39.81,39.19,39.6,18281602,0
+SLV.US,D,20110915,000000,39.08,39.32,38.3,38.79,23072120,0
+SLV.US,D,20110916,000000,38.98,39.84,38.96,39.39,20079752,0
+SLV.US,D,20110919,000000,39.17,39.18,37.94,38.67,20091079,0
+SLV.US,D,20110920,000000,38.26,39.25,38.16,38.83,17302361,0
+SLV.US,D,20110921,000000,39.1,39.64,38.34,38.56,23300027,0
+SLV.US,D,20110922,000000,36.22,36.32,34.51,34.92,63100444,0
+SLV.US,D,20110923,000000,31.8,32.54,29.05,29.98,97712362,0
+SLV.US,D,20110926,000000,27.52,29.99,27.41,29.77,74323925,0
+SLV.US,D,20110927,000000,32.02,32.61,30.57,31.17,64634562,0
+SLV.US,D,20110928,000000,30.76,30.99,28.7,28.87,56713044,0
+SLV.US,D,20110929,000000,29.96,30.19,29.03,29.96,37681781,0
+SLV.US,D,20110930,000000,29.55,29.81,28.87,28.91,29047828,0
+SLV.US,D,20111003,000000,29.99,30.16,29.39,29.49,25189242,0
+SLV.US,D,20111004,000000,29.59,29.66,27.9,29.09,47047491,0
+SLV.US,D,20111005,000000,28.88,29.82,28.47,29.66,30686941,0
+SLV.US,D,20111006,000000,30.04,31.36,29.86,31.2,37454959,0
+SLV.US,D,20111007,000000,31.46,31.72,29.88,30.23,32178403,0
+SLV.US,D,20111010,000000,31.2,31.49,30.93,31.26,18663616,0
+SLV.US,D,20111011,000000,30.98,31.42,30.84,31.38,14980362,0
+SLV.US,D,20111012,000000,31.78,31.96,31.35,31.77,18918330,0
+SLV.US,D,20111013,000000,31.24,31.25,30.61,30.94,15772112,0
+SLV.US,D,20111014,000000,31.32,31.63,30.89,31.34,14425895,0
+SLV.US,D,20111017,000000,31.39,31.39,30.63,31.04,18897016,0
+SLV.US,D,20111018,000000,30.23,31.49,29.72,31.33,24992700,0
+SLV.US,D,20111019,000000,30.94,31.13,30.08,30.23,19571412,0
+SLV.US,D,20111020,000000,30,30.54,29.14,29.73,31592078,0
+SLV.US,D,20111021,000000,30.45,30.59,30.13,30.48,17201170,0
+SLV.US,D,20111024,000000,30.6,31.19,30.56,30.87,15324750,0
+SLV.US,D,20111025,000000,30.84,32.5,30.52,32.43,37003484,0
+SLV.US,D,20111026,000000,32.83,32.91,32.24,32.5,25727794,0
+SLV.US,D,20111027,000000,33.01,34.44,32.74,34.1,34974700,0
+SLV.US,D,20111028,000000,34.25,34.39,33.79,34.27,18019934,0
+SLV.US,D,20111031,000000,33.39,33.61,33.24,33.46,9656698,0
+SLV.US,D,20111101,000000,31.69,32.77,31.5,32.33,24897669,0
+SLV.US,D,20111102,000000,33.02,33.52,32.82,33.25,12837820,0
+SLV.US,D,20111103,000000,33.8,33.81,32.9,33.62,12711901,0
+SLV.US,D,20111104,000000,33.29,33.48,32.9,33.2,9207070,0
+SLV.US,D,20111107,000000,33.67,34.08,33.61,34.08,13475577,0
+SLV.US,D,20111108,000000,33.96,34.39,33.68,34,19278253,0
+SLV.US,D,20111109,000000,33.75,33.87,32.83,33.1,24942825,0
+SLV.US,D,20111110,000000,33.25,33.28,32.23,33.14,18050900,0
+SLV.US,D,20111111,000000,33.18,33.9,33.18,33.74,12228812,0
+SLV.US,D,20111114,000000,33.57,33.62,33.03,33.33,9345217,0
+SLV.US,D,20111115,000000,33.64,33.89,33.16,33.66,12577434,0
+SLV.US,D,20111116,000000,33.13,33.37,32.64,32.82,17887403,0
+SLV.US,D,20111117,000000,32.14,32.21,30.21,30.64,36340734,0
+SLV.US,D,20111118,000000,31.07,31.72,30.86,31.4,24128598,0
+SLV.US,D,20111121,000000,30.47,30.85,29.83,30.76,22503445,0
+SLV.US,D,20111122,000000,30.92,32.17,30.87,31.89,23761220,0
+SLV.US,D,20111123,000000,30.87,31.24,30.53,30.93,19296069,0
+SLV.US,D,20111125,000000,30.26,30.92,30.18,30.2,9356753,0
+SLV.US,D,20111128,000000,31.27,31.45,31.11,31.27,18250662,0
+SLV.US,D,20111129,000000,30.99,31.33,30.88,31.03,14913128,0
+SLV.US,D,20111130,000000,31.44,32.06,31.39,32,18656619,0
+SLV.US,D,20111201,000000,32.14,32.53,31.7,31.86,12859308,0
+SLV.US,D,20111202,000000,32.39,32.43,31.46,31.65,14457906,0
+SLV.US,D,20111205,000000,31.97,32.1,31,31.05,13951387,0
+SLV.US,D,20111206,000000,30.98,32.01,30.75,31.93,19111445,0
+SLV.US,D,20111207,000000,31.84,31.92,31.38,31.61,12015553,0
+SLV.US,D,20111208,000000,31.12,31.32,30.52,30.7,22251331,0
+SLV.US,D,20111209,000000,31.06,31.46,30.93,31.33,11552559,0
+SLV.US,D,20111212,000000,30.35,30.51,30.03,30.49,16204300,0
+SLV.US,D,20111213,000000,30.43,31.13,29.58,29.82,26484672,0
+SLV.US,D,20111214,000000,28.37,28.68,27.75,28.07,49434097,0
+SLV.US,D,20111215,000000,28.41,28.5,27.7,28.22,22165712,0
+SLV.US,D,20111216,000000,28.66,28.99,28.5,28.85,15322441,0
+SLV.US,D,20111219,000000,28.27,28.46,27.9,27.96,18808883,0
+SLV.US,D,20111220,000000,28.64,28.82,28.5,28.77,11513127,0
+SLV.US,D,20111221,000000,28.57,28.79,28.35,28.6,10938312,0
+SLV.US,D,20111222,000000,28.48,28.56,28.22,28.36,12712391,0
+SLV.US,D,20111223,000000,28.57,28.61,28.25,28.28,5800991,0
+SLV.US,D,20111227,000000,28.06,28.37,27.85,27.87,10845736,0
+SLV.US,D,20111228,000000,27.58,27.59,26.12,26.27,30657178,0
+SLV.US,D,20111229,000000,25.78,27.11,25.65,27.07,24796378,0
+SLV.US,D,20111230,000000,27.24,27.71,26.86,26.94,21976914,0
+SLV.US,D,20120103,000000,27.98,28.92,27.92,28.83,28091741,0
+SLV.US,D,20120104,000000,28.42,28.74,28.26,28.39,18025162,0
+SLV.US,D,20120105,000000,27.98,28.65,27.95,28.51,13833634,0
+SLV.US,D,20120106,000000,28.57,28.61,27.83,27.91,20679670,0
+SLV.US,D,20120109,000000,28.33,28.41,27.99,28.13,11622198,0
+SLV.US,D,20120110,000000,29.21,29.37,28.98,29.05,19063502,0
+SLV.US,D,20120111,000000,28.94,29.38,28.83,29.14,15732455,0
+SLV.US,D,20120112,000000,29.6,29.84,29.11,29.31,17590381,0
+SLV.US,D,20120113,000000,28.94,29.15,28.63,28.82,14797266,0
+SLV.US,D,20120117,000000,29.39,29.6,29.08,29.19,11341897,0
+SLV.US,D,20120118,000000,29.31,29.75,29.25,29.65,15386603,0
+SLV.US,D,20120119,000000,29.61,29.81,29.51,29.74,13076448,0
+SLV.US,D,20120120,000000,29.7,31.25,29.59,31.22,27643559,0
+SLV.US,D,20120123,000000,31.17,31.83,31.15,31.39,19904119,0
+SLV.US,D,20120124,000000,31.3,31.44,31.02,31.08,13440367,0
+SLV.US,D,20120125,000000,30.95,32.48,30.67,32.37,36119322,0
+SLV.US,D,20120126,000000,32.85,32.87,32.34,32.43,23243498,0
+SLV.US,D,20120127,000000,32.48,33,32.47,32.96,15488542,0
+SLV.US,D,20120130,000000,32.49,32.77,32.35,32.53,15150564,0
+SLV.US,D,20120131,000000,33.07,33.1,32.02,32.28,19345245,0
+SLV.US,D,20120201,000000,32.96,33.06,32.61,32.77,18470402,0
+SLV.US,D,20120202,000000,32.82,33.45,32.72,33.36,22969633,0
+SLV.US,D,20120203,000000,32.95,33.07,32.37,32.69,24875417,0
+SLV.US,D,20120206,000000,32.41,32.91,32.37,32.68,13412011,0
+SLV.US,D,20120207,000000,32.52,33.4,32.37,33.26,19316511,0
+SLV.US,D,20120208,000000,33.26,33.43,32.7,33.04,15947537,0
+SLV.US,D,20120209,000000,33.37,33.47,32.8,32.9,15526523,0
+SLV.US,D,20120210,000000,32.54,32.9,32.38,32.51,12265259,0
+SLV.US,D,20120213,000000,32.74,32.89,32.5,32.75,9468761,0
+SLV.US,D,20120214,000000,32.79,32.87,32.32,32.54,11659813,0
+SLV.US,D,20120215,000000,32.91,32.91,32.17,32.45,15224797,0
+SLV.US,D,20120216,000000,31.93,32.62,31.82,32.57,14198897,0
+SLV.US,D,20120217,000000,32.64,32.65,32.13,32.28,10419669,0
+SLV.US,D,20120221,000000,32.92,33.48,32.85,33.38,20558622,0
+SLV.US,D,20120222,000000,33.08,33.54,33.03,33.44,22328247,0
+SLV.US,D,20120223,000000,33.84,34.61,33.62,34.4,32924625,0
+SLV.US,D,20120224,000000,34.44,34.65,34.22,34.37,16621052,0
+SLV.US,D,20120227,000000,34.35,34.63,34.18,34.36,16039728,0
+SLV.US,D,20120228,000000,35.04,36.17,34.91,35.83,34952434,0
+SLV.US,D,20120229,000000,36.01,36.44,32.9,33.55,91340862,0
+SLV.US,D,20120301,000000,33.75,34.64,33.71,34.44,30479425,0
+SLV.US,D,20120302,000000,33.95,34.06,33.35,33.76,23931250,0
+SLV.US,D,20120305,000000,33.6,33.6,32.57,33.03,25201698,0
+SLV.US,D,20120306,000000,31.82,32.2,31.54,32.01,31195669,0
+SLV.US,D,20120307,000000,32.03,32.63,31.87,32.41,11409612,0
+SLV.US,D,20120308,000000,32.75,32.99,32.41,32.85,14557650,0
+SLV.US,D,20120309,000000,32.44,33.44,32.29,33.22,19464569,0
+SLV.US,D,20120312,000000,32.92,32.92,32.41,32.63,12611445,0
+SLV.US,D,20120313,000000,32.34,32.81,32.04,32.26,27188422,0
+SLV.US,D,20120314,000000,31.75,32.18,30.73,31.27,38738609,0
+SLV.US,D,20120315,000000,31.22,31.96,31.02,31.53,17881608,0
+SLV.US,D,20120316,000000,31.65,31.78,31.45,31.59,12586192,0
+SLV.US,D,20120319,000000,31.59,32.14,31.52,31.98,14903056,0
+SLV.US,D,20120320,000000,31.36,31.57,30.86,31.15,18679914,0
+SLV.US,D,20120321,000000,31.17,31.48,31.02,31.21,11744330,0
+SLV.US,D,20120322,000000,30.53,30.77,30.21,30.54,23549000,0
+SLV.US,D,20120323,000000,30.85,31.37,30.75,31.24,13835320,0
+SLV.US,D,20120326,000000,31.74,32,31.63,31.94,12629382,0
+SLV.US,D,20120327,000000,32.07,32.18,31.55,31.59,11826004,0
+SLV.US,D,20120328,000000,31.5,31.57,30.86,31.15,18453319,0
+SLV.US,D,20120329,000000,31,31.36,30.72,31.35,15317627,0
+SLV.US,D,20120330,000000,31.58,31.7,31.32,31.38,7605916,0
+SLV.US,D,20120402,000000,31.52,32.29,31.47,32.05,15583111,0
+SLV.US,D,20120403,000000,32.03,32.34,31.54,31.65,24183234,0
+SLV.US,D,20120404,000000,30.64,30.78,30.11,30.33,25923264,0
+SLV.US,D,20120405,000000,30.57,30.9,30.53,30.81,9553606,0
+SLV.US,D,20120409,000000,30.8,30.86,30.41,30.59,8436983,0
+SLV.US,D,20120410,000000,30.68,30.94,30.23,30.79,15215064,0
+SLV.US,D,20120411,000000,30.74,30.92,30.47,30.65,9007168,0
+SLV.US,D,20120412,000000,30.7,31.64,30.69,31.42,15191347,0
+SLV.US,D,20120413,000000,31.28,31.3,30.42,30.55,17039797,0
+SLV.US,D,20120416,000000,30.66,30.79,30.39,30.56,9055828,0
+SLV.US,D,20120417,000000,30.88,30.99,30.47,30.8,11373853,0
+SLV.US,D,20120418,000000,30.62,30.76,30.45,30.64,8206755,0
+SLV.US,D,20120419,000000,30.87,31.11,30.72,30.8,11095472,0
+SLV.US,D,20120420,000000,30.77,30.85,30.65,30.75,6894930,0
+SLV.US,D,20120423,000000,29.84,29.99,29.6,29.97,15641092,0
+SLV.US,D,20120424,000000,30.13,30.23,29.77,29.93,8466338,0
+SLV.US,D,20120425,000000,30,30,29.09,29.86,25135067,0
+SLV.US,D,20120426,000000,29.89,30.39,29.78,30.18,10696380,0
+SLV.US,D,20120427,000000,30.48,30.52,30.26,30.37,6603942,0
+SLV.US,D,20120430,000000,29.87,30.19,29.69,30.11,10922752,0
+SLV.US,D,20120501,000000,30.36,30.44,29.99,30.06,8868911,0
+SLV.US,D,20120502,000000,29.68,29.78,29.5,29.78,10314219,0
+SLV.US,D,20120503,000000,29.48,29.58,28.99,29.29,14078741,0
+SLV.US,D,20120504,000000,29.19,29.58,29.14,29.41,13981044,0
+SLV.US,D,20120507,000000,29.37,29.38,28.81,29.21,13062648,0
+SLV.US,D,20120508,000000,28.6,28.69,28.28,28.65,21029281,0
+SLV.US,D,20120509,000000,28.07,28.47,27.97,28.38,18517680,0
+SLV.US,D,20120510,000000,28.46,28.6,28.2,28.25,10449598,0
+SLV.US,D,20120511,000000,27.72,28.27,27.59,28.08,11871402,0
+SLV.US,D,20120514,000000,27.66,27.67,27.38,27.42,15222986,0
+SLV.US,D,20120515,000000,27.28,27.44,26.79,26.86,14672973,0
+SLV.US,D,20120516,000000,26.65,27.19,25.99,26.37,24433447,0
+SLV.US,D,20120517,000000,26.94,27.5,26.7,27.24,16318121,0
+SLV.US,D,20120518,000000,27.63,28.09,27.6,27.79,17929975,0
+SLV.US,D,20120521,000000,27.32,27.69,27.25,27.68,10396634,0
+SLV.US,D,20120522,000000,27.52,27.96,27.13,27.34,12340754,0
+SLV.US,D,20120523,000000,26.95,27.09,26.33,27.05,21376698,0
+SLV.US,D,20120524,000000,27.62,27.67,27.19,27.45,9141270,0
+SLV.US,D,20120525,000000,27.44,27.75,27.36,27.62,7192124,0
+SLV.US,D,20120529,000000,27.73,27.86,26.93,27.1,14399403,0
+SLV.US,D,20120530,000000,26.78,27.35,26.59,27.12,11461834,0
+SLV.US,D,20120531,000000,27.13,27.3,26.73,26.96,9790330,0
+SLV.US,D,20120601,000000,27.47,27.88,27.33,27.62,19671712,0
+SLV.US,D,20120604,000000,27.57,27.59,27.17,27.46,9924409,0
+SLV.US,D,20120605,000000,27.5,27.74,27.46,27.72,10690446,0
+SLV.US,D,20120606,000000,28.79,29.02,28.39,28.51,18116843,0
+SLV.US,D,20120607,000000,28.74,28.76,27.56,27.79,22367205,0
+SLV.US,D,20120608,000000,27.32,27.77,27.32,27.75,8002600,0
+SLV.US,D,20120611,000000,27.82,27.85,27.47,27.79,7322424,0
+SLV.US,D,20120612,000000,28.05,28.23,27.83,28.12,12140795,0
+SLV.US,D,20120613,000000,28.19,28.26,27.96,28.01,7936198,0
+SLV.US,D,20120614,000000,28.03,28.04,27.34,27.82,13706978,0
+SLV.US,D,20120615,000000,27.82,27.95,27.73,27.81,6322446,0
+SLV.US,D,20120618,000000,27.54,27.98,27.46,27.87,9479648,0
+SLV.US,D,20120619,000000,27.93,27.96,27.48,27.64,7832686,0
+SLV.US,D,20120620,000000,27.38,27.82,26.88,27.26,25257475,0
+SLV.US,D,20120621,000000,26.79,26.88,26.06,26.12,21670681,0
+SLV.US,D,20120622,000000,25.98,26.16,25.8,26.15,9821864,0
+SLV.US,D,20120625,000000,26,26.84,25.94,26.71,10609464,0
+SLV.US,D,20120626,000000,26.45,26.55,26.02,26.3,7865730,0
+SLV.US,D,20120627,000000,26.47,26.5,25.97,26.13,8818697,0
+SLV.US,D,20120628,000000,26,26.02,25.34,25.63,17783656,0
+SLV.US,D,20120629,000000,26.71,26.96,26.4,26.65,13593442,0
+SLV.US,D,20120702,000000,26.66,26.8,26.52,26.73,6258008,0
+SLV.US,D,20120703,000000,27.32,27.6,27.25,27.49,9987537,0
+SLV.US,D,20120705,000000,26.8,27.08,26.74,26.88,8901823,0
+SLV.US,D,20120706,000000,26.43,26.49,26.14,26.3,10103428,0
+SLV.US,D,20120709,000000,26.41,26.69,26.38,26.54,5893665,0
+SLV.US,D,20120710,000000,26.61,26.63,25.94,26.06,10231853,0
+SLV.US,D,20120711,000000,26.19,26.45,25.99,26.25,8748507,0
+SLV.US,D,20120712,000000,25.8,26.57,25.73,26.35,12642990,0
+SLV.US,D,20120713,000000,26.43,26.75,26.42,26.44,7133265,0
+SLV.US,D,20120716,000000,26.53,26.61,26.34,26.49,5143300,0
+SLV.US,D,20120717,000000,26.47,26.61,25.98,26.47,12985699,0
+SLV.US,D,20120718,000000,26.29,26.52,26.26,26.42,7095114,0
+SLV.US,D,20120719,000000,26.56,26.65,26.33,26.42,6280322,0
+SLV.US,D,20120720,000000,26.09,26.62,26.06,26.48,7946921,0
+SLV.US,D,20120723,000000,26.07,26.38,25.98,26.21,7643968,0
+SLV.US,D,20120724,000000,26.34,26.37,25.82,26.22,7145651,0
+SLV.US,D,20120725,000000,26.47,26.74,26.28,26.53,9081829,0
+SLV.US,D,20120726,000000,26.83,26.93,26.55,26.71,8426208,0
+SLV.US,D,20120727,000000,26.82,26.99,26.55,26.96,13869361,0
+SLV.US,D,20120730,000000,26.89,27.39,26.85,27.36,10433219,0
+SLV.US,D,20120731,000000,27.34,27.39,27.07,27.12,8042642,0
+SLV.US,D,20120801,000000,26.45,26.79,26.35,26.54,12637470,0
+SLV.US,D,20120802,000000,26.39,26.52,26.13,26.31,9636362,0
+SLV.US,D,20120803,000000,26.54,27.09,26.48,26.96,8916037,0
+SLV.US,D,20120806,000000,26.87,27.16,26.84,27.11,6036303,0
+SLV.US,D,20120807,000000,27.26,27.35,27.15,27.27,6615705,0
+SLV.US,D,20120808,000000,27.17,27.41,27.15,27.21,5458012,0
+SLV.US,D,20120809,000000,27.15,27.35,27.14,27.29,3716725,0
+SLV.US,D,20120810,000000,26.98,27.48,26.9,27.26,7903231,0
+SLV.US,D,20120813,000000,27.15,27.22,26.9,26.92,4611065,0
+SLV.US,D,20120814,000000,26.92,27,26.87,26.96,3326124,0
+SLV.US,D,20120815,000000,27.03,27.16,26.92,26.97,5035031,0
+SLV.US,D,20120816,000000,27.05,27.44,26.95,27.37,7418446,0
+SLV.US,D,20120817,000000,27.43,27.44,27.17,27.23,6185048,0
+SLV.US,D,20120820,000000,27.26,27.97,27.24,27.95,11695840,0
+SLV.US,D,20120821,000000,28.31,28.62,28.31,28.37,14063623,0
+SLV.US,D,20120822,000000,28.55,29.01,28.5,28.92,14185345,0
+SLV.US,D,20120823,000000,29.69,29.88,29.46,29.6,25926342,0
+SLV.US,D,20120824,000000,29.57,29.79,29.5,29.74,11682265,0
+SLV.US,D,20120827,000000,29.9,30.24,29.74,29.74,13753992,0
+SLV.US,D,20120828,000000,29.93,30,29.73,29.93,6978975,0
+SLV.US,D,20120829,000000,29.93,29.95,29.61,29.75,8628137,0
+SLV.US,D,20120830,000000,29.91,29.92,29.28,29.44,11544903,0
+SLV.US,D,20120831,000000,29.8,30.8,29.32,30.79,28187722,0
+SLV.US,D,20120904,000000,31.19,31.44,30.98,31.36,17157236,0
+SLV.US,D,20120905,000000,31.3,31.36,31.1,31.27,8981692,0
+SLV.US,D,20120906,000000,31.66,31.94,31.48,31.67,15936005,0
+SLV.US,D,20120907,000000,32.37,32.7,32.22,32.64,16849620,0
+SLV.US,D,20120910,000000,32.49,32.79,32.22,32.29,12711219,0
+SLV.US,D,20120911,000000,32.68,32.75,32.34,32.41,8081318,0
+SLV.US,D,20120912,000000,32.74,32.75,31.46,32.21,22328547,0
+SLV.US,D,20120913,000000,32.14,33.75,31.67,33.61,38199309,0
+SLV.US,D,20120914,000000,33.55,33.66,33.33,33.6,17495878,0
+SLV.US,D,20120917,000000,33.48,33.56,32.77,32.99,15112900,0
+SLV.US,D,20120918,000000,33.29,33.97,33.21,33.71,19574058,0
+SLV.US,D,20120919,000000,33.59,33.72,33.35,33.57,12138698,0
+SLV.US,D,20120920,000000,33.41,33.65,33.03,33.58,12399198,0
+SLV.US,D,20120921,000000,34.01,34.05,33.27,33.48,22668545,0
+SLV.US,D,20120924,000000,32.82,33.18,32.77,32.93,12523659,0
+SLV.US,D,20120925,000000,33.16,33.29,32.61,32.68,17414494,0
+SLV.US,D,20120926,000000,32.64,33,32.4,32.87,14168297,0
+SLV.US,D,20120927,000000,33.2,33.68,33.09,33.58,13378853,0
+SLV.US,D,20120928,000000,33.57,33.68,33.21,33.48,11440116,0
+SLV.US,D,20121001,000000,33.76,34.08,33.51,33.65,18289300,0
+SLV.US,D,20121002,000000,33.74,33.79,33.31,33.5,11939697,0
+SLV.US,D,20121003,000000,33.69,33.7,33.42,33.51,7244057,0
+SLV.US,D,20121004,000000,33.72,33.99,33.61,33.93,12130402,0
+SLV.US,D,20121005,000000,33.75,33.84,33.23,33.45,13702592,0
+SLV.US,D,20121008,000000,32.9,33.08,32.83,32.97,5980314,0
+SLV.US,D,20121009,000000,32.87,33.01,32.49,32.83,11251625,0
+SLV.US,D,20121010,000000,32.81,33.09,32.72,32.95,11657530,0
+SLV.US,D,20121011,000000,33.07,33.23,32.9,32.9,7195430,0
+SLV.US,D,20121012,000000,32.67,32.81,32.42,32.45,10282598,0
+SLV.US,D,20121015,000000,32.14,32.15,31.52,31.66,16391619,0
+SLV.US,D,20121016,000000,31.85,32.02,31.73,31.93,9461456,0
+SLV.US,D,20121017,000000,31.91,32.23,31.83,32.12,6168937,0
+SLV.US,D,20121018,000000,31.8,32.05,31.66,31.73,7391324,0
+SLV.US,D,20121019,000000,31.55,31.56,30.92,31.09,18164580,0
+SLV.US,D,20121022,000000,31.12,31.44,31.11,31.39,8589454,0
+SLV.US,D,20121023,000000,30.96,30.96,30.57,30.68,12412620,0
+SLV.US,D,20121024,000000,30.86,30.92,30.53,30.71,9329437,0
+SLV.US,D,20121025,000000,31.13,31.24,30.96,31.12,7005379,0
+SLV.US,D,20121026,000000,31.25,31.34,31,31.08,5293900,0
+SLV.US,D,20121031,000000,31.15,31.41,31.13,31.27,7152219,0
+SLV.US,D,20121101,000000,31.5,31.52,31.19,31.22,5994027,0
+SLV.US,D,20121102,000000,30.86,30.88,29.84,29.95,21254761,0
+SLV.US,D,20121105,000000,30.07,30.26,29.93,30.17,6552589,0
+SLV.US,D,20121106,000000,30.32,31.26,30.13,31.01,13309819,0
+SLV.US,D,20121107,000000,30.93,31,30.24,30.83,13764062,0
+SLV.US,D,20121108,000000,30.8,31.43,30.79,31.38,9982548,0
+SLV.US,D,20121109,000000,31.5,31.76,31.42,31.54,12301561,0
+SLV.US,D,20121112,000000,31.51,31.57,31.17,31.37,7758866,0
+SLV.US,D,20121113,000000,31.21,31.8,31.18,31.4,9267120,0
+SLV.US,D,20121114,000000,31.58,31.89,31.36,31.64,13985533,0
+SLV.US,D,20121115,000000,31.69,31.71,31.14,31.53,14223142,0
+SLV.US,D,20121116,000000,31.34,31.57,31,31.21,10577900,0
+SLV.US,D,20121119,000000,31.93,32.16,31.74,32.05,10922219,0
+SLV.US,D,20121120,000000,32.05,32.14,31.82,32.11,7566484,0
+SLV.US,D,20121121,000000,31.97,32.34,31.89,32.29,7876019,0
+SLV.US,D,20121123,000000,32.41,33.08,32.36,32.98,8849330,0
+SLV.US,D,20121126,000000,32.99,33.1,32.86,33.02,7748551,0
+SLV.US,D,20121127,000000,32.95,33.07,32.83,32.93,7686655,0
+SLV.US,D,20121128,000000,31.95,32.71,31.91,32.62,14154630,0
+SLV.US,D,20121129,000000,32.86,33.31,32.83,33.13,9960843,0
+SLV.US,D,20121130,000000,32.99,33.14,32.09,32.36,15203994,0
+SLV.US,D,20121203,000000,32.52,32.77,32.5,32.52,9092020,0
+SLV.US,D,20121204,000000,31.83,32.1,31.64,31.9,9587866,0
+SLV.US,D,20121205,000000,31.82,31.9,31.48,31.82,10312270,0
+SLV.US,D,20121206,000000,31.63,32.2,31.6,31.93,9922573,0
+SLV.US,D,20121207,000000,32.02,32.2,31.84,32.03,8060471,0
+SLV.US,D,20121210,000000,32.3,32.32,32.12,32.14,4568341,0
+SLV.US,D,20121211,000000,31.87,31.93,31.71,31.91,5808441,0
+SLV.US,D,20121212,000000,32.17,32.71,31.97,32.37,15914997,0
+SLV.US,D,20121213,000000,31.4,31.62,31.18,31.53,15355794,0
+SLV.US,D,20121214,000000,31.42,31.53,31.15,31.17,7388204,0
+SLV.US,D,20121217,000000,31.23,31.29,31,31.2,6197194,0
+SLV.US,D,20121218,000000,31.32,31.36,30.34,30.65,18661144,0
+SLV.US,D,20121219,000000,30.15,30.41,30.03,30.11,12912185,0
+SLV.US,D,20121220,000000,29.23,29.33,28.65,29,36960797,0
+SLV.US,D,20121221,000000,28.97,29.31,28.92,29,16851487,0
+SLV.US,D,20121224,000000,29.09,29.17,28.86,28.94,4483563,0
+SLV.US,D,20121226,000000,29.17,29.25,28.87,29.01,7233820,0
+SLV.US,D,20121227,000000,29.02,29.5,28.92,29.24,10704053,0
+SLV.US,D,20121228,000000,29.1,29.13,28.91,29.1,9830973,0
+SLV.US,D,20121231,000000,29.07,29.47,28.98,29.37,11979287,0
+SLV.US,D,20130102,000000,30.38,30.47,29.89,29.92,15618436,0
+SLV.US,D,20130103,000000,29.84,30.04,29.03,29.18,20353339,0
+SLV.US,D,20130104,000000,28.83,29.3,28.61,29.24,18625806,0
+SLV.US,D,20130107,000000,28.98,29.26,28.95,29.18,7443709,0
+SLV.US,D,20130108,000000,29.46,29.59,29.19,29.38,9076500,0
+SLV.US,D,20130109,000000,29.33,29.4,29.08,29.35,7256882,0
+SLV.US,D,20130110,000000,29.67,29.94,29.65,29.78,9896827,0
+SLV.US,D,20130111,000000,29.73,29.74,29.17,29.48,12072335,0
+SLV.US,D,20130114,000000,30.09,30.14,29.75,30.04,12733125,0
+SLV.US,D,20130115,000000,30.22,30.56,30.1,30.36,8985333,0
+SLV.US,D,20130116,000000,30.25,30.53,30.15,30.45,7390837,0
+SLV.US,D,20130117,000000,30.16,30.88,30.13,30.67,16078233,0
+SLV.US,D,20130118,000000,31.03,31.04,30.66,30.81,9890784,0
+SLV.US,D,20130122,000000,30.88,31.3,30.86,31.12,9292662,0
+SLV.US,D,20130123,000000,31.29,31.41,31.05,31.19,10289388,0
+SLV.US,D,20130124,000000,30.73,30.92,30.56,30.65,9880423,0
+SLV.US,D,20130125,000000,30.44,30.5,30.1,30.21,11500975,0
+SLV.US,D,20130128,000000,29.95,30.05,29.73,29.85,8879451,0
+SLV.US,D,20130129,000000,30.11,30.44,30.08,30.32,9369555,0
+SLV.US,D,20130130,000000,30.84,31.22,30.77,30.92,16490544,0
+SLV.US,D,20130131,000000,30.75,30.82,30.09,30.44,14930550,0
+SLV.US,D,20130201,000000,31.02,31.05,30.46,30.78,12438257,0
+SLV.US,D,20130204,000000,30.44,30.87,30.42,30.69,7124301,0
+SLV.US,D,20130205,000000,30.9,30.94,30.58,30.76,7331726,0
+SLV.US,D,20130206,000000,30.64,30.85,30.61,30.81,5899741,0
+SLV.US,D,20130207,000000,30.37,30.85,30.31,30.46,11756166,0
+SLV.US,D,20130208,000000,30.41,30.65,30.29,30.43,5389262,0
+SLV.US,D,20130211,000000,30.02,30.08,29.81,30,10443209,0
+SLV.US,D,20130212,000000,29.81,30.13,29.72,30.09,6643886,0
+SLV.US,D,20130213,000000,30.04,30.04,29.73,29.77,7367413,0
+SLV.US,D,20130214,000000,29.92,29.98,29.24,29.46,15703942,0
+SLV.US,D,20130215,000000,29.05,29.14,28.71,28.83,20806553,0
+SLV.US,D,20130219,000000,28.86,28.89,28.26,28.45,18753109,0
+SLV.US,D,20130220,000000,28.03,28.05,27.35,27.59,26938022,0
+SLV.US,D,20130221,000000,27.64,27.91,27.62,27.73,14450072,0
+SLV.US,D,20130222,000000,27.63,27.83,27.43,27.83,10444082,0
+SLV.US,D,20130225,000000,27.99,28.19,27.96,28.07,10868030,0
+SLV.US,D,20130226,000000,27.97,28.5,27.64,28.41,16438875,0
+SLV.US,D,20130227,000000,28.2,28.26,27.9,28.01,8109795,0
+SLV.US,D,20130228,000000,27.98,28,27.46,27.54,11474064,0
+SLV.US,D,20130301,000000,27.67,27.8,27.48,27.62,8440480,0
+SLV.US,D,20130304,000000,27.62,27.74,27.49,27.6,6220035,0
+SLV.US,D,20130305,000000,28.02,28.1,27.58,27.75,6310227,0
+SLV.US,D,20130306,000000,27.71,28.15,27.59,28.1,10332526,0
+SLV.US,D,20130307,000000,28.05,28.09,27.81,27.91,6097604,0
+SLV.US,D,20130308,000000,27.58,28.3,27.53,28.01,11546965,0
+SLV.US,D,20130311,000000,27.87,28.04,27.82,28.02,4183712,0
+SLV.US,D,20130312,000000,28.23,28.39,28.17,28.2,5444657,0
+SLV.US,D,20130313,000000,28.22,28.3,27.9,27.94,8158000,0
+SLV.US,D,20130314,000000,27.7,27.94,27.69,27.8,7315359,0
+SLV.US,D,20130315,000000,27.88,28.06,27.77,27.8,5453007,0
+SLV.US,D,20130318,000000,28.02,28.08,27.87,27.95,6176673,0
+SLV.US,D,20130319,000000,27.88,28.14,27.84,27.93,8780138,0
+SLV.US,D,20130320,000000,27.87,27.91,27.51,27.81,5346786,0
+SLV.US,D,20130321,000000,28.24,28.33,28.16,28.18,6361771,0
+SLV.US,D,20130322,000000,27.73,27.91,27.69,27.75,7257059,0
+SLV.US,D,20130325,000000,27.81,27.95,27.7,27.84,5048230,0
+SLV.US,D,20130326,000000,27.8,27.85,27.68,27.75,5180432,0
+SLV.US,D,20130327,000000,27.38,27.82,27.17,27.73,8822009,0
+SLV.US,D,20130328,000000,27.52,27.67,27.26,27.43,6131743,0
+SLV.US,D,20130401,000000,27.08,27.15,26.92,27.09,8119432,0
+SLV.US,D,20130402,000000,26.65,26.72,26.3,26.35,13641461,0
+SLV.US,D,20130403,000000,26.33,26.43,25.84,26.09,13178900,0
+SLV.US,D,20130404,000000,25.86,26.09,25.74,25.99,12008572,0
+SLV.US,D,20130405,000000,26.21,26.44,26.08,26.39,9922809,0
+SLV.US,D,20130408,000000,26.35,26.4,26.22,26.32,5084109,0
+SLV.US,D,20130409,000000,26.5,27.14,26.46,27.03,11498438,0
+SLV.US,D,20130410,000000,26.98,27,26.59,26.68,7727248,0
+SLV.US,D,20130411,000000,26.68,26.91,26.63,26.7,5469663,0
+SLV.US,D,20130412,000000,26.06,26.13,25.17,25.28,34372584,0
+SLV.US,D,20130415,000000,22.98,23.1,21.96,22.09,53782825,0
+SLV.US,D,20130416,000000,22.96,23.01,22.43,22.67,22189091,0
+SLV.US,D,20130417,000000,22.6,22.91,22.3,22.44,18671087,0
+SLV.US,D,20130418,000000,22.43,22.66,22.33,22.4,13550227,0
+SLV.US,D,20130419,000000,22.65,22.68,22.15,22.4,11537727,0
+SLV.US,D,20130422,000000,22.74,22.78,22.5,22.62,9216390,0
+SLV.US,D,20130423,000000,22.2,22.27,21.99,22.18,13413352,0
+SLV.US,D,20130424,000000,22.35,22.48,22.09,22.42,11075739,0
+SLV.US,D,20130425,000000,22.84,23.56,22.78,23.49,20076362,0
+SLV.US,D,20130426,000000,23.48,23.7,22.84,23.1,20213355,0
+SLV.US,D,20130429,000000,23.43,23.66,23.27,23.54,8597334,0
+SLV.US,D,20130430,000000,23.5,23.5,23.22,23.46,9539897,0
+SLV.US,D,20130501,000000,22.69,23.13,22.47,22.86,17047709,0
+SLV.US,D,20130502,000000,23.19,23.27,22.93,23.02,8022662,0
+SLV.US,D,20130503,000000,23.13,23.57,23.02,23.29,11288514,0
+SLV.US,D,20130506,000000,23.23,23.28,23.04,23.18,4857845,0
+SLV.US,D,20130507,000000,22.79,23.16,22.69,23.1,10947184,0
+SLV.US,D,20130508,000000,23.09,23.19,22.88,23.12,9323582,0
+SLV.US,D,20130509,000000,22.99,23.17,22.75,22.89,10660177,0
+SLV.US,D,20130510,000000,22.5,23.02,22.4,22.98,11926513,0
+SLV.US,D,20130513,000000,22.97,23.02,22.8,22.83,6349064,0
+SLV.US,D,20130514,000000,22.51,22.86,22.51,22.57,12111667,0
+SLV.US,D,20130515,000000,22.16,22.24,21.73,21.76,23011045,0
+SLV.US,D,20130516,000000,21.71,22.05,21.66,21.95,11589763,0
+SLV.US,D,20130517,000000,21.85,21.91,21.4,21.4,15842352,0
+SLV.US,D,20130520,000000,20.84,22.5,20.81,22.28,36116356,0
+SLV.US,D,20130521,000000,21.5,21.85,21.32,21.62,21257109,0
+SLV.US,D,20130522,000000,21.97,22.55,21.44,21.51,51012256,0
+SLV.US,D,20130523,000000,21.64,21.92,21.45,21.88,12348245,0
+SLV.US,D,20130524,000000,21.63,21.82,21.56,21.61,6956495,0
+SLV.US,D,20130528,000000,21.62,21.87,21.41,21.53,10059477,0
+SLV.US,D,20130529,000000,21.61,21.75,21.52,21.71,6304158,0
+SLV.US,D,20130530,000000,22.19,22.33,21.91,21.98,11423581,0
+SLV.US,D,20130531,000000,21.59,21.67,21.42,21.44,13151500,0
+SLV.US,D,20130603,000000,21.67,22.19,21.57,21.98,12772864,0
+SLV.US,D,20130604,000000,21.69,21.79,21.54,21.77,6749775,0
+SLV.US,D,20130605,000000,21.8,22,21.7,21.78,8278908,0
+SLV.US,D,20130606,000000,21.75,22.12,21.65,21.93,10292120,0
+SLV.US,D,20130607,000000,21.25,21.44,20.84,20.86,22062484,0
+SLV.US,D,20130610,000000,21.04,21.35,20.97,21.16,10495427,0
+SLV.US,D,20130611,000000,20.79,21.05,20.76,20.91,9871612,0
+SLV.US,D,20130612,000000,20.97,21.26,20.87,21.02,8200398,0
+SLV.US,D,20130613,000000,20.98,21.2,20.84,21.04,10107251,0
+SLV.US,D,20130614,000000,21.29,21.4,21.19,21.33,8687680,0
+SLV.US,D,20130617,000000,21.09,21.2,21.04,21.1,6448176,0
+SLV.US,D,20130618,000000,21,21.09,20.78,20.88,11005775,0
+SLV.US,D,20130619,000000,20.93,21.12,20.53,20.6,15244703,0
+SLV.US,D,20130620,000000,19.21,19.47,18.88,18.97,36188956,0
+SLV.US,D,20130621,000000,19.27,19.45,19.16,19.39,14606509,0
+SLV.US,D,20130624,000000,19.12,19.19,18.79,18.97,17624675,0
+SLV.US,D,20130625,000000,19.01,19.09,18.87,18.91,7849248,0
+SLV.US,D,20130626,000000,18.25,18.3,17.86,17.89,22808156,0
+SLV.US,D,20130627,000000,18.15,18.26,17.75,17.89,18114825,0
+SLV.US,D,20130628,000000,17.97,18.98,17.96,18.97,27248616,0
+SLV.US,D,20130701,000000,18.98,19.14,18.81,18.93,14504007,0
+SLV.US,D,20130702,000000,19,19,18.59,18.68,7775679,0
+SLV.US,D,20130703,000000,18.95,19.19,18.9,19.02,6634858,0
+SLV.US,D,20130705,000000,18.32,18.34,18.06,18.21,11092602,0
+SLV.US,D,20130708,000000,18.44,18.5,18.4,18.42,4946439,0
+SLV.US,D,20130709,000000,18.54,18.69,18.48,18.57,6416855,0
+SLV.US,D,20130710,000000,18.58,18.76,18.44,18.48,8772816,0
+SLV.US,D,20130711,000000,19.36,19.5,19.2,19.49,12498282,0
+SLV.US,D,20130712,000000,19.17,19.28,19.11,19.21,6785909,0
+SLV.US,D,20130715,000000,19.15,19.3,19.14,19.28,4270476,0
+SLV.US,D,20130716,000000,19.26,19.36,19.23,19.33,6565009,0
+SLV.US,D,20130717,000000,19.35,19.44,18.61,18.66,15557245,0
+SLV.US,D,20130718,000000,18.76,18.87,18.58,18.72,6631884,0
+SLV.US,D,20130719,000000,18.82,18.89,18.75,18.88,5430124,0
+SLV.US,D,20130722,000000,19.57,19.89,19.55,19.77,15276228,0
+SLV.US,D,20130723,000000,19.54,19.81,19.51,19.77,9844119,0
+SLV.US,D,20130724,000000,19.59,19.63,19.3,19.47,7077978,0
+SLV.US,D,20130725,000000,19.43,19.55,19.41,19.5,4429396,0
+SLV.US,D,20130726,000000,19.3,19.41,18.97,19.32,8986226,0
+SLV.US,D,20130729,000000,19.22,19.28,19.14,19.14,4202001,0
+SLV.US,D,20130730,000000,19.06,19.12,18.99,19.03,4078828,0
+SLV.US,D,20130731,000000,19.01,19.42,18.71,19.14,11248556,0
+SLV.US,D,20130801,000000,19.09,19.1,18.93,18.97,5803218,0
+SLV.US,D,20130802,000000,19.25,19.3,19.11,19.12,6144867,0
+SLV.US,D,20130805,000000,19.06,19.1,18.95,19.01,4491836,0
+SLV.US,D,20130806,000000,18.92,18.95,18.8,18.83,6055912,0
+SLV.US,D,20130807,000000,18.76,18.95,18.72,18.83,5185804,0
+SLV.US,D,20130808,000000,19.16,19.63,19.16,19.6,11026051,0
+SLV.US,D,20130809,000000,19.61,19.87,19.56,19.76,8203261,0
+SLV.US,D,20130812,000000,20.52,20.71,20.48,20.62,12509769,0
+SLV.US,D,20130813,000000,20.72,20.76,20.53,20.71,8795627,0
+SLV.US,D,20130814,000000,20.76,21.11,20.74,21.09,13597845,0
+SLV.US,D,20130815,000000,21.06,22.38,21.05,22.15,34662634,0
+SLV.US,D,20130816,000000,22.44,22.59,22.15,22.34,18917758,0
+SLV.US,D,20130819,000000,22.41,22.44,22.16,22.34,9782041,0
+SLV.US,D,20130820,000000,22.22,22.5,22.18,22.19,9332761,0
+SLV.US,D,20130821,000000,22.13,22.54,22.02,22.14,14422125,0
+SLV.US,D,20130822,000000,22.35,22.51,22.2,22.27,7017698,0
+SLV.US,D,20130823,000000,22.32,23.25,22.29,23.15,19821002,0
+SLV.US,D,20130826,000000,23.32,23.56,23.06,23.46,14030606,0
+SLV.US,D,20130827,000000,23.67,23.84,23.58,23.59,14722878,0
+SLV.US,D,20130828,000000,23.61,23.66,23.37,23.43,17025925,0
+SLV.US,D,20130829,000000,23.2,23.27,22.88,23,14281262,0
+SLV.US,D,20130830,000000,22.64,22.88,22.55,22.6,9877200,0
+SLV.US,D,20130903,000000,23.57,23.58,23.38,23.39,12921217,0
+SLV.US,D,20130904,000000,22.7,22.71,22.51,22.69,10710765,0
+SLV.US,D,20130905,000000,22.58,22.62,22.18,22.38,8781643,0
+SLV.US,D,20130906,000000,22.93,23.09,22.89,22.97,7696309,0
+SLV.US,D,20130909,000000,22.86,22.95,22.77,22.84,5619578,0
+SLV.US,D,20130910,000000,22.21,22.26,21.99,22.13,10291265,0
+SLV.US,D,20130911,000000,22.29,22.35,22.23,22.29,4810475,0
+SLV.US,D,20130912,000000,21.44,21.51,21.05,21.06,15252120,0
+SLV.US,D,20130913,000000,21.05,21.44,20.84,21.42,11708249,0
+SLV.US,D,20130916,000000,21.31,21.37,20.92,20.94,7619921,0
+SLV.US,D,20130917,000000,21.04,21.08,20.93,20.96,6445533,0
+SLV.US,D,20130918,000000,20.68,22.4,20.45,22.31,30616197,0
+SLV.US,D,20130919,000000,22.39,22.58,22.17,22.2,16267970,0
+SLV.US,D,20130920,000000,21.79,21.86,20.95,21,18482172,0
+SLV.US,D,20130923,000000,20.94,21.13,20.78,20.78,7777173,0
+SLV.US,D,20130924,000000,20.66,21.03,20.65,20.89,7313426,0
+SLV.US,D,20130925,000000,20.95,21.15,20.89,20.98,6594449,0
+SLV.US,D,20130926,000000,21.02,21.1,20.86,20.92,6595669,0
+SLV.US,D,20130927,000000,20.95,21.12,20.94,20.96,5313108,0
+SLV.US,D,20130930,000000,20.72,21.26,20.68,20.9,7988841,0
+SLV.US,D,20131001,000000,20.18,20.51,19.88,20.42,21006722,0
+SLV.US,D,20131002,000000,20.54,21.22,20.53,20.92,12458774,0
+SLV.US,D,20131003,000000,20.9,21.05,20.74,20.92,7946906,0
+SLV.US,D,20131004,000000,20.99,21.01,20.72,20.93,4903212,0
+SLV.US,D,20131007,000000,21.15,21.65,21.1,21.53,12259118,0
+SLV.US,D,20131008,000000,21.59,21.67,21.47,21.49,6889938,0
+SLV.US,D,20131009,000000,21.16,21.24,20.97,21.05,10158559,0
+SLV.US,D,20131010,000000,21.1,21.18,20.82,20.83,6380955,0
+SLV.US,D,20131011,000000,20.49,20.55,20.37,20.52,11026612,0
+SLV.US,D,20131014,000000,20.73,20.76,20.49,20.5,4812639,0
+SLV.US,D,20131015,000000,20.36,20.73,20.33,20.56,8033520,0
+SLV.US,D,20131016,000000,20.54,20.66,20.38,20.5,6581198,0
+SLV.US,D,20131017,000000,20.96,21.17,20.95,21.05,9385923,0
+SLV.US,D,20131018,000000,21.08,21.17,21.05,21.11,5167054,0
+SLV.US,D,20131021,000000,21.48,21.5,21.37,21.41,5263069,0
+SLV.US,D,20131022,000000,21.66,22,21.65,21.87,10321278,0
+SLV.US,D,20131023,000000,21.77,21.86,21.74,21.75,5490842,0
+SLV.US,D,20131024,000000,21.9,22.04,21.86,21.87,7497266,0
+SLV.US,D,20131025,000000,21.53,21.87,21.5,21.71,7511378,0
+SLV.US,D,20131028,000000,21.69,21.85,21.64,21.68,6094349,0
+SLV.US,D,20131029,000000,21.71,21.79,21.65,21.69,5163452,0
+SLV.US,D,20131030,000000,22.18,22.23,21.62,21.88,11304412,0
+SLV.US,D,20131031,000000,21.24,21.31,21.05,21.1,10355670,0
+SLV.US,D,20131101,000000,21.09,21.15,20.98,21.08,5970320,0
+SLV.US,D,20131104,000000,21.02,21.06,20.83,20.85,4676006,0
+SLV.US,D,20131105,000000,20.87,20.93,20.8,20.9,3342705,0
+SLV.US,D,20131106,000000,21.06,21.12,20.94,21,3432936,0
+SLV.US,D,20131107,000000,20.81,20.94,20.76,20.83,5059289,0
+SLV.US,D,20131108,000000,20.67,20.71,20.49,20.69,7049409,0
+SLV.US,D,20131111,000000,20.59,20.62,20.51,20.6,3488638,0
+SLV.US,D,20131112,000000,20.4,20.42,19.83,20,11484676,0
+SLV.US,D,20131113,000000,19.94,20,19.7,19.78,9042367,0
+SLV.US,D,20131114,000000,19.94,20.11,19.91,20.05,6521068,0
+SLV.US,D,20131115,000000,19.97,20.03,19.95,20,3932893,0
+SLV.US,D,20131118,000000,19.88,19.92,19.56,19.67,6573029,0
+SLV.US,D,20131119,000000,19.62,19.74,19.57,19.61,4345167,0
+SLV.US,D,20131120,000000,19.54,19.62,19.07,19.14,15246603,0
+SLV.US,D,20131121,000000,19.1,19.32,19,19.24,7000364,0
+SLV.US,D,20131122,000000,19.23,19.27,19.1,19.13,3976305,0
+SLV.US,D,20131125,000000,19.09,19.38,19.08,19.27,6157690,0
+SLV.US,D,20131126,000000,19.18,19.26,19.07,19.13,4939499,0
+SLV.US,D,20131127,000000,19.19,19.22,18.92,18.96,6646954,0
+SLV.US,D,20131129,000000,19.26,19.35,19.22,19.24,2745321,0
+SLV.US,D,20131202,000000,18.89,18.94,18.43,18.46,11117565,0
+SLV.US,D,20131203,000000,18.35,18.5,18.28,18.42,6913000,0
+SLV.US,D,20131204,000000,18.57,19.16,18.56,19,11380235,0
+SLV.US,D,20131205,000000,18.63,19,18.55,18.69,7916227,0
+SLV.US,D,20131206,000000,18.83,18.94,18.68,18.76,7469794,0
+SLV.US,D,20131209,000000,18.99,19.25,18.94,19.12,6405722,0
+SLV.US,D,20131210,000000,19.66,19.67,19.51,19.66,8026638,0
+SLV.US,D,20131211,000000,19.67,19.69,19.5,19.55,5903627,0
+SLV.US,D,20131212,000000,18.84,18.87,18.71,18.81,9660196,0
+SLV.US,D,20131213,000000,18.89,19.03,18.84,18.95,5508335,0
+SLV.US,D,20131216,000000,18.94,19.54,18.9,19.22,8855362,0
+SLV.US,D,20131217,000000,19.08,19.38,19.06,19.14,7272637,0
+SLV.US,D,20131218,000000,19.24,19.52,18.93,19.09,12286986,0
+SLV.US,D,20131219,000000,18.53,18.58,18.42,18.49,11954784,0
+SLV.US,D,20131220,000000,18.55,18.8,18.48,18.62,11206955,0
+SLV.US,D,20131223,000000,18.71,18.8,18.65,18.72,6127414,0
+SLV.US,D,20131224,000000,18.71,18.84,18.69,18.76,2795685,0
+SLV.US,D,20131226,000000,19.26,19.27,19.01,19.02,6511226,0
+SLV.US,D,20131227,000000,19.32,19.34,19.25,19.27,7362024,0
+SLV.US,D,20131230,000000,18.94,19.02,18.75,18.85,8199306,0
+SLV.US,D,20131231,000000,18.29,19.08,18.26,18.71,22886125,0
+SLV.US,D,20140102,000000,19.35,19.47,19.22,19.23,12014520,0
+SLV.US,D,20140103,000000,19.37,19.48,19.32,19.42,5904935,0
+SLV.US,D,20140106,000000,19.41,19.59,19.25,19.42,11876072,0
+SLV.US,D,20140107,000000,18.99,19.15,18.9,19.13,7574552,0
+SLV.US,D,20140108,000000,18.71,18.87,18.61,18.83,10320351,0
+SLV.US,D,20140109,000000,18.77,18.99,18.68,18.84,4530657,0
+SLV.US,D,20140110,000000,19.31,19.49,19.25,19.38,8447852,0
+SLV.US,D,20140113,000000,19.3,19.7,19.29,19.68,7258721,0
+SLV.US,D,20140114,000000,19.57,19.84,19.39,19.42,10998039,0
+SLV.US,D,20140115,000000,19.25,19.46,19.24,19.4,5189215,0
+SLV.US,D,20140116,000000,19.4,19.44,19.29,19.35,6129782,0
+SLV.US,D,20140117,000000,19.51,19.66,19.48,19.51,6551666,0
+SLV.US,D,20140121,000000,19.02,19.2,19.02,19.17,8957143,0
+SLV.US,D,20140122,000000,19.13,19.18,19.02,19.03,4972785,0
+SLV.US,D,20140123,000000,19.41,19.55,19.23,19.26,9118965,0
+SLV.US,D,20140124,000000,19.39,19.46,18.99,19.16,8375605,0
+SLV.US,D,20140127,000000,19.08,19.15,18.83,18.89,7759903,0
+SLV.US,D,20140128,000000,18.98,18.99,18.74,18.85,6409617,0
+SLV.US,D,20140129,000000,19.14,19.18,18.76,19.02,8715407,0
+SLV.US,D,20140130,000000,18.44,18.54,18.39,18.49,13009535,0
+SLV.US,D,20140131,000000,18.6,18.67,18.39,18.45,6775109,0
+SLV.US,D,20140203,000000,18.62,18.9,18.58,18.61,9630637,0
+SLV.US,D,20140204,000000,18.6,18.79,18.58,18.75,3968659,0
+SLV.US,D,20140205,000000,19.18,19.21,19,19.07,11863839,0
+SLV.US,D,20140206,000000,19.25,19.29,19.1,19.17,5662236,0
+SLV.US,D,20140207,000000,19.07,19.28,19.07,19.27,7137588,0
+SLV.US,D,20140210,000000,19.45,19.51,19.28,19.29,6642849,0
+SLV.US,D,20140211,000000,19.25,19.54,19.25,19.45,9249992,0
+SLV.US,D,20140212,000000,19.5,19.63,19.42,19.43,6413046,0
+SLV.US,D,20140213,000000,19.48,19.76,19.47,19.74,10511148,0
+SLV.US,D,20140214,000000,20.36,20.65,20.34,20.65,17210141,0
+SLV.US,D,20140218,000000,20.88,21.13,20.78,21.13,12710844,0
+SLV.US,D,20140219,000000,21.01,21.05,20.56,20.63,11991480,0
+SLV.US,D,20140220,000000,20.84,21.08,20.79,21,7882365,0
+SLV.US,D,20140221,000000,20.95,21.14,20.84,20.97,7866865,0
+SLV.US,D,20140224,000000,21.19,21.3,21.15,21.18,8128973,0
+SLV.US,D,20140225,000000,20.95,21.17,20.93,21.02,5567004,0
+SLV.US,D,20140226,000000,20.74,20.78,20.29,20.42,15159425,0
+SLV.US,D,20140227,000000,20.46,20.62,20.37,20.46,5613507,0
+SLV.US,D,20140228,000000,20.53,20.54,20.28,20.35,5678117,0
+SLV.US,D,20140303,000000,20.67,20.83,20.58,20.62,6923054,0
+SLV.US,D,20140304,000000,20.29,20.47,20.22,20.37,6844423,0
+SLV.US,D,20140305,000000,20.39,20.5,20.34,20.36,4310655,0
+SLV.US,D,20140306,000000,20.57,20.81,20.5,20.66,5445475,0
+SLV.US,D,20140307,000000,20,20.23,19.96,20.08,11102608,0
+SLV.US,D,20140310,000000,20.04,20.17,20,20.01,4191764,0
+SLV.US,D,20140311,000000,20.35,20.38,19.87,20.04,6708326,0
+SLV.US,D,20140312,000000,20.28,20.61,20.19,20.47,7869172,0
+SLV.US,D,20140313,000000,20.37,20.53,20.34,20.36,5911166,0
+SLV.US,D,20140314,000000,20.9,20.92,20.49,20.62,8092613,0
+SLV.US,D,20140317,000000,20.52,20.62,20.31,20.33,6946498,0
+SLV.US,D,20140318,000000,19.96,20.11,19.95,20.01,7658849,0
+SLV.US,D,20140319,000000,19.91,20.1,19.72,19.79,12320051,0
+SLV.US,D,20140320,000000,19.58,19.66,19.49,19.52,8526490,0
+SLV.US,D,20140321,000000,19.66,19.68,19.49,19.52,5390161,0
+SLV.US,D,20140324,000000,19.38,19.42,19.16,19.21,7236508,0
+SLV.US,D,20140325,000000,19.28,19.4,19.18,19.22,4814304,0
+SLV.US,D,20140326,000000,19.24,19.26,18.93,19.02,6822700,0
+SLV.US,D,20140327,000000,18.97,19.03,18.87,19,4672502,0
+SLV.US,D,20140328,000000,19.03,19.13,18.97,19.06,5094382,0
+SLV.US,D,20140331,000000,19.07,19.13,18.98,19.04,4523931,0
+SLV.US,D,20140401,000000,19.01,19.08,18.93,19.06,3793731,0
+SLV.US,D,20140402,000000,19.27,19.32,19.18,19.19,6296146,0
+SLV.US,D,20140403,000000,19.06,19.14,19.01,19.06,3244051,0
+SLV.US,D,20140404,000000,19.35,19.43,19.08,19.16,6120928,0
+SLV.US,D,20140407,000000,19.06,19.25,19.06,19.13,3889822,0
+SLV.US,D,20140408,000000,19.33,19.34,19.21,19.23,3885759,0
+SLV.US,D,20140409,000000,18.98,19.18,18.95,19.11,6506342,0
+SLV.US,D,20140410,000000,19.39,19.45,19.26,19.27,6836291,0
+SLV.US,D,20140411,000000,19.24,19.29,19.17,19.19,4258916,0
+SLV.US,D,20140414,000000,19.24,19.32,19.19,19.21,3228961,0
+SLV.US,D,20140415,000000,18.73,18.89,18.67,18.88,10558148,0
+SLV.US,D,20140416,000000,18.87,18.93,18.8,18.88,4460442,0
+SLV.US,D,20140417,000000,18.88,18.91,18.81,18.88,4413824,0
+SLV.US,D,20140421,000000,18.66,18.69,18.6,18.67,5293445,0
+SLV.US,D,20140422,000000,18.69,18.72,18.57,18.71,4478664,0
+SLV.US,D,20140423,000000,18.7,18.75,18.66,18.69,3649409,0
+SLV.US,D,20140424,000000,18.58,19.14,18.57,18.92,11807773,0
+SLV.US,D,20140425,000000,18.98,19.03,18.87,18.94,4999317,0
+SLV.US,D,20140428,000000,18.85,18.87,18.74,18.85,4133215,0
+SLV.US,D,20140429,000000,18.69,18.8,18.68,18.76,4406674,0
+SLV.US,D,20140430,000000,18.42,18.53,18.32,18.46,20013233,0
+SLV.US,D,20140501,000000,18.19,18.38,18.16,18.35,8528209,0
+SLV.US,D,20140502,000000,18.41,18.92,18.34,18.69,12810209,0
+SLV.US,D,20140505,000000,18.88,18.9,18.78,18.84,3557203,0
+SLV.US,D,20140506,000000,18.9,18.9,18.77,18.8,2817517,0
+SLV.US,D,20140507,000000,18.75,18.76,18.54,18.57,7200711,0
+SLV.US,D,20140508,000000,18.48,18.53,18.38,18.44,4809265,0
+SLV.US,D,20140509,000000,18.48,18.49,18.31,18.42,3545670,0
+SLV.US,D,20140512,000000,18.86,18.89,18.75,18.78,7864924,0
+SLV.US,D,20140513,000000,18.77,18.84,18.74,18.77,3211401,0
+SLV.US,D,20140514,000000,19.05,19.08,18.92,19,5196395,0
+SLV.US,D,20140515,000000,18.8,18.86,18.68,18.74,4754036,0
+SLV.US,D,20140516,000000,18.57,18.66,18.52,18.61,4479732,0
+SLV.US,D,20140519,000000,18.76,18.79,18.58,18.63,3373925,0
+SLV.US,D,20140520,000000,18.52,18.7,18.51,18.65,3762195,0
+SLV.US,D,20140521,000000,18.61,18.71,18.52,18.64,4141726,0
+SLV.US,D,20140522,000000,18.87,18.88,18.71,18.73,3616960,0
+SLV.US,D,20140523,000000,18.68,18.72,18.62,18.66,2435291,0
+SLV.US,D,20140527,000000,18.39,18.42,18.29,18.36,7878528,0
+SLV.US,D,20140528,000000,18.28,18.36,18.25,18.28,4610941,0
+SLV.US,D,20140529,000000,18.18,18.36,18.18,18.3,4887712,0
+SLV.US,D,20140530,000000,18.27,18.28,17.91,18.08,12734698,0
+SLV.US,D,20140602,000000,18.06,18.14,17.98,18.02,5569540,0
+SLV.US,D,20140603,000000,18.08,18.11,18,18.1,4374975,0
+SLV.US,D,20140604,000000,18.14,18.14,18.05,18.06,3355667,0
+SLV.US,D,20140605,000000,18.24,18.36,18.23,18.26,6119231,0
+SLV.US,D,20140606,000000,18.3,18.3,18.15,18.28,4461620,0
+SLV.US,D,20140609,000000,18.35,18.37,18.31,18.32,3326614,0
+SLV.US,D,20140610,000000,18.4,18.48,18.4,18.46,4368070,0
+SLV.US,D,20140611,000000,18.49,18.5,18.41,18.46,4049209,0
+SLV.US,D,20140612,000000,18.56,18.8,18.52,18.76,9206484,0
+SLV.US,D,20140613,000000,18.77,18.95,18.77,18.92,6062956,0
+SLV.US,D,20140616,000000,18.85,18.95,18.81,18.85,5382385,0
+SLV.US,D,20140617,000000,18.85,18.96,18.84,18.94,4605642,0
+SLV.US,D,20140618,000000,18.98,19.07,18.94,19.05,6180058,0
+SLV.US,D,20140619,000000,19.37,20.1,19.36,19.92,24167052,0
+SLV.US,D,20140620,000000,19.97,20.15,19.94,20.03,10849820,0
+SLV.US,D,20140623,000000,20.04,20.11,19.97,20.05,7684999,0
+SLV.US,D,20140624,000000,20.17,20.23,20.05,20.08,6529765,0
+SLV.US,D,20140625,000000,20.15,20.33,20.13,20.19,6678893,0
+SLV.US,D,20140626,000000,20.15,20.29,20.14,20.24,5476748,0
+SLV.US,D,20140627,000000,20.26,20.31,20.15,20.17,5747177,0
+SLV.US,D,20140630,000000,19.99,20.28,19.93,20.25,7494261,0
+SLV.US,D,20140701,000000,20.31,20.39,20.18,20.21,5614387,0
+SLV.US,D,20140702,000000,20.28,20.44,20.27,20.3,5692200,0
+SLV.US,D,20140703,000000,20.22,20.33,20.18,20.29,3317905,0
+SLV.US,D,20140707,000000,20.12,20.17,19.99,20.17,3968010,0
+SLV.US,D,20140708,000000,20.26,20.32,20.07,20.21,4519398,0
+SLV.US,D,20140709,000000,20.3,20.39,20.15,20.27,5290217,0
+SLV.US,D,20140710,000000,20.61,20.64,20.51,20.52,6629701,0
+SLV.US,D,20140711,000000,20.51,20.61,20.5,20.57,4507444,0
+SLV.US,D,20140714,000000,20.06,20.14,20.01,20.1,8939866,0
+SLV.US,D,20140715,000000,20.11,20.25,19.84,19.88,12137870,0
+SLV.US,D,20140716,000000,19.91,20,19.84,19.91,4039898,0
+SLV.US,D,20140717,000000,19.98,20.4,19.93,20.29,10099388,0
+SLV.US,D,20140718,000000,20.03,20.08,19.91,20.02,8500435,0
+SLV.US,D,20140721,000000,20.15,20.15,20.04,20.1,3999426,0
+SLV.US,D,20140722,000000,20.12,20.23,20.01,20.1,4043069,0
+SLV.US,D,20140723,000000,20.1,20.18,20.07,20.08,2766585,0
+SLV.US,D,20140724,000000,19.99,19.99,19.5,19.58,12425523,0
+SLV.US,D,20140725,000000,19.6,19.9,19.57,19.87,6121095,0
+SLV.US,D,20140728,000000,19.78,19.87,19.69,19.81,3648015,0
+SLV.US,D,20140729,000000,19.84,19.87,19.65,19.78,4419378,0
+SLV.US,D,20140730,000000,19.78,19.84,19.66,19.78,3385427,0
+SLV.US,D,20140731,000000,19.72,19.73,19.52,19.58,7284375,0
+SLV.US,D,20140801,000000,19.68,19.72,19.43,19.52,6326871,0
+SLV.US,D,20140804,000000,19.54,19.58,19.34,19.4,4032595,0
+SLV.US,D,20140805,000000,19.21,19.23,18.98,19.05,11455812,0
+SLV.US,D,20140806,000000,19.21,19.32,19.18,19.23,5934475,0
+SLV.US,D,20140807,000000,19.13,19.24,19.11,19.17,4342089,0
+SLV.US,D,20140808,000000,19.17,19.24,19.1,19.19,4129159,0
+SLV.US,D,20140811,000000,19.14,19.3,19.14,19.23,3417729,0
+SLV.US,D,20140812,000000,19.24,19.3,19.08,19.17,4297359,0
+SLV.US,D,20140813,000000,19.19,19.21,18.91,19.04,6754290,0
+SLV.US,D,20140814,000000,19.1,19.18,19.05,19.1,3490359,0
+SLV.US,D,20140815,000000,18.83,18.98,18.74,18.86,11625734,0
+SLV.US,D,20140818,000000,18.78,18.9,18.78,18.87,3162720,0
+SLV.US,D,20140819,000000,18.8,18.81,18.61,18.7,5988869,0
+SLV.US,D,20140820,000000,18.8,18.82,18.64,18.72,4175376,0
+SLV.US,D,20140821,000000,18.6,18.72,18.59,18.69,4113692,0
+SLV.US,D,20140822,000000,18.67,18.75,18.54,18.69,4445535,0
+SLV.US,D,20140825,000000,18.62,18.65,18.55,18.6,3202870,0
+SLV.US,D,20140826,000000,18.81,18.81,18.61,18.63,4242436,0
+SLV.US,D,20140827,000000,18.67,18.69,18.55,18.66,4091909,0
+SLV.US,D,20140828,000000,18.85,18.87,18.74,18.74,5023419,0
+SLV.US,D,20140829,000000,18.76,18.85,18.67,18.71,3906182,0
+SLV.US,D,20140902,000000,18.45,18.51,18.32,18.41,9035246,0
+SLV.US,D,20140903,000000,18.39,18.44,18.36,18.43,3465411,0
+SLV.US,D,20140904,000000,18.53,18.58,18.26,18.32,5637653,0
+SLV.US,D,20140905,000000,18.3,18.43,18.28,18.42,5331623,0
+SLV.US,D,20140908,000000,18.34,18.37,18.15,18.26,6784079,0
+SLV.US,D,20140909,000000,18.19,18.32,18.11,18.31,6194043,0
+SLV.US,D,20140910,000000,18.24,18.29,18.12,18.24,4798946,0
+SLV.US,D,20140911,000000,17.93,17.97,17.82,17.96,15725864,0
+SLV.US,D,20140912,000000,17.81,17.92,17.76,17.89,7633798,0
+SLV.US,D,20140915,000000,17.87,17.94,17.81,17.92,3558588,0
+SLV.US,D,20140916,000000,17.98,18.12,17.86,17.95,5954927,0
+SLV.US,D,20140917,000000,17.92,18.03,17.74,17.77,8742678,0
+SLV.US,D,20140918,000000,17.66,17.87,17.63,17.77,6335768,0
+SLV.US,D,20140919,000000,17.63,17.64,17.08,17.19,20914480,0
+SLV.US,D,20140922,000000,16.93,17.15,16.9,17.08,10503761,0
+SLV.US,D,20140923,000000,17.09,17.13,17,17.07,6461188,0
+SLV.US,D,20140924,000000,16.87,17.08,16.82,16.99,8810939,0
+SLV.US,D,20140925,000000,16.71,16.93,16.62,16.83,12270921,0
+SLV.US,D,20140926,000000,16.79,16.91,16.75,16.9,4734325,0
+SLV.US,D,20140929,000000,16.82,16.88,16.73,16.78,4741806,0
+SLV.US,D,20140930,000000,16.57,16.69,16.18,16.35,18782083,0
+SLV.US,D,20141001,000000,16.45,16.73,16.44,16.48,11172605,0
+SLV.US,D,20141002,000000,16.39,16.45,16.25,16.41,8326242,0
+SLV.US,D,20141003,000000,16.17,16.29,16.04,16.12,12038744,0
+SLV.US,D,20141006,000000,16.37,16.65,16.31,16.6,8484805,0
+SLV.US,D,20141007,000000,16.59,16.63,16.39,16.48,7987185,0
+SLV.US,D,20141008,000000,16.62,16.74,16.35,16.68,9537924,0
+SLV.US,D,20141009,000000,16.77,16.97,16.61,16.62,7295783,0
+SLV.US,D,20141010,000000,16.63,16.68,16.53,16.64,5039160,0
+SLV.US,D,20141013,000000,16.67,16.74,16.57,16.73,4815243,0
+SLV.US,D,20141014,000000,16.76,16.77,16.61,16.68,4812952,0
+SLV.US,D,20141015,000000,16.75,17.09,16.68,16.71,10039414,0
+SLV.US,D,20141016,000000,16.55,16.75,16.5,16.67,5704353,0
+SLV.US,D,20141017,000000,16.64,16.66,16.52,16.58,5572005,0
+SLV.US,D,20141020,000000,16.72,16.81,16.63,16.73,4529533,0
+SLV.US,D,20141021,000000,16.8,16.9,16.77,16.81,4744808,0
+SLV.US,D,20141022,000000,16.55,16.57,16.42,16.46,6517653,0
+SLV.US,D,20141023,000000,16.45,16.55,16.4,16.5,5527166,0
+SLV.US,D,20141024,000000,16.63,16.64,16.43,16.5,3286587,0
+SLV.US,D,20141027,000000,16.47,16.53,16.42,16.42,2937686,0
+SLV.US,D,20141028,000000,16.62,16.64,16.47,16.49,3376581,0
+SLV.US,D,20141029,000000,16.53,16.61,16.33,16.38,5695242,0
+SLV.US,D,20141030,000000,15.97,15.99,15.68,15.82,16508519,0
+SLV.US,D,20141031,000000,15.22,15.5,15.21,15.5,14869242,0
+SLV.US,D,20141103,000000,15.41,15.56,15.35,15.48,10355505,0
+SLV.US,D,20141104,000000,15.32,15.43,15.28,15.36,6146305,0
+SLV.US,D,20141105,000000,14.71,14.96,14.64,14.66,15935917,0
+SLV.US,D,20141106,000000,14.68,14.84,14.68,14.82,8906402,0
+SLV.US,D,20141107,000000,14.93,15.15,14.91,15.1,9880576,0
+SLV.US,D,20141110,000000,15.05,15.07,14.86,14.92,7305682,0
+SLV.US,D,20141111,000000,14.94,15.24,14.87,15.11,8097175,0
+SLV.US,D,20141112,000000,14.98,15.09,14.96,15.03,9465858,0
+SLV.US,D,20141113,000000,15.05,15.09,14.93,14.97,6755159,0
+SLV.US,D,20141114,000000,14.8,15.72,14.77,15.63,22205666,0
+SLV.US,D,20141117,000000,15.47,15.53,15.38,15.5,8245727,0
+SLV.US,D,20141118,000000,15.56,15.59,15.47,15.55,5975139,0
+SLV.US,D,20141119,000000,15.59,15.87,15.24,15.48,19595009,0
+SLV.US,D,20141120,000000,15.52,15.61,15.46,15.6,5923725,0
+SLV.US,D,20141121,000000,15.8,15.93,15.61,15.79,9215607,0
+SLV.US,D,20141124,000000,15.78,15.81,15.65,15.78,4992236,0
+SLV.US,D,20141125,000000,15.92,16,15.82,15.98,7134113,0
+SLV.US,D,20141126,000000,15.9,15.97,15.85,15.87,3790362,0
+SLV.US,D,20141128,000000,15.2,15.24,14.8,14.83,13579376,0
+SLV.US,D,20141201,000000,15.27,16.09,15.22,15.78,24681745,0
+SLV.US,D,20141202,000000,15.65,15.83,15.52,15.75,8855595,0
+SLV.US,D,20141203,000000,15.79,15.89,15.63,15.73,5851258,0
+SLV.US,D,20141204,000000,15.88,15.92,15.75,15.77,6370916,0
+SLV.US,D,20141205,000000,15.69,15.71,15.54,15.61,6652177,0
+SLV.US,D,20141208,000000,15.62,15.74,15.53,15.71,6494648,0
+SLV.US,D,20141209,000000,16.04,16.48,16.02,16.32,15012659,0
+SLV.US,D,20141210,000000,16.42,16.48,16.33,16.37,7284553,0
+SLV.US,D,20141211,000000,16.28,16.49,16.27,16.33,5315378,0
+SLV.US,D,20141212,000000,16.36,16.43,16.28,16.3,5443529,0
+SLV.US,D,20141215,000000,16.13,16.19,15.44,15.47,13475928,0
+SLV.US,D,20141216,000000,15.6,15.62,14.88,15.08,14696127,0
+SLV.US,D,20141217,000000,15.14,15.38,14.96,15.1,15465692,0
+SLV.US,D,20141218,000000,15.39,15.43,15.17,15.25,5949710,0
+SLV.US,D,20141219,000000,15.27,15.43,15.22,15.39,4808225,0
+SLV.US,D,20141222,000000,15.29,15.31,14.87,14.99,10928175,0
+SLV.US,D,20141223,000000,15.04,15.16,15,15.04,4720630,0
+SLV.US,D,20141224,000000,15.09,15.13,15.02,15.09,2614993,0
+SLV.US,D,20141226,000000,15.5,15.51,15.35,15.35,4816722,0
+SLV.US,D,20141229,000000,15.4,15.41,15.05,15.11,6970427,0
+SLV.US,D,20141230,000000,15.34,15.77,15.32,15.58,11588447,0
+SLV.US,D,20141231,000000,15.33,15.36,14.91,15.06,12808050,0
+SLV.US,D,20150102,000000,14.96,15.39,14.89,15.11,8759747,0
+SLV.US,D,20150105,000000,15.34,15.57,15.23,15.5,9534493,0
+SLV.US,D,20150106,000000,15.59,16.01,15.54,15.83,9968095,0
+SLV.US,D,20150107,000000,15.7,15.95,15.68,15.85,8128729,0
+SLV.US,D,20150108,000000,15.83,15.95,15.61,15.64,5063769,0
+SLV.US,D,20150109,000000,15.71,15.92,15.68,15.77,4400751,0
+SLV.US,D,20150112,000000,15.83,15.94,15.76,15.87,5517199,0
+SLV.US,D,20150113,000000,16.36,16.47,16.18,16.29,15535647,0
+SLV.US,D,20150114,000000,16.23,16.36,16.12,16.13,7356144,0
+SLV.US,D,20150115,000000,16.33,16.48,16.11,16.15,10885934,0
+SLV.US,D,20150116,000000,16.42,17.09,16.4,16.95,22222256,0
+SLV.US,D,20150120,000000,17.06,17.26,17.01,17.18,10876770,0
+SLV.US,D,20150121,000000,17.65,17.69,17.24,17.37,13768702,0
+SLV.US,D,20150122,000000,17.58,17.69,17.4,17.61,8313104,0
+SLV.US,D,20150123,000000,17.48,17.57,17.33,17.51,6373828,0
+SLV.US,D,20150126,000000,17.36,17.38,17.11,17.13,8149131,0
+SLV.US,D,20150127,000000,17.19,17.43,17.18,17.33,5610134,0
+SLV.US,D,20150128,000000,17.23,17.39,17.18,17.23,5827233,0
+SLV.US,D,20150129,000000,16.73,16.74,16.03,16.24,17820458,0
+SLV.US,D,20150130,000000,16.18,16.59,16.11,16.54,8484684,0
+SLV.US,D,20150202,000000,16.4,16.61,16.35,16.47,5850362,0
+SLV.US,D,20150203,000000,16.58,16.75,16.35,16.55,7277160,0
+SLV.US,D,20150204,000000,16.68,16.92,16.62,16.63,6890018,0
+SLV.US,D,20150205,000000,16.39,16.6,16.27,16.58,6263770,0
+SLV.US,D,20150206,000000,16.18,16.25,15.85,16.03,12118566,0
+SLV.US,D,20150209,000000,16.23,16.4,16.22,16.32,3940868,0
+SLV.US,D,20150210,000000,16.21,16.38,16.13,16.19,5525458,0
+SLV.US,D,20150211,000000,16.22,16.23,16.02,16.08,4646053,0
+SLV.US,D,20150212,000000,16.15,16.22,16.03,16.15,4937101,0
+SLV.US,D,20150213,000000,16.52,16.71,16.48,16.54,7128820,0
+SLV.US,D,20150217,000000,15.75,15.84,15.61,15.83,15674028,0
+SLV.US,D,20150218,000000,15.74,15.9,15.57,15.75,10116616,0
+SLV.US,D,20150219,000000,15.82,15.86,15.65,15.7,7418214,0
+SLV.US,D,20150220,000000,15.73,15.79,15.5,15.54,7581643,0
+SLV.US,D,20150223,000000,15.72,15.9,15.56,15.63,6310088,0
+SLV.US,D,20150224,000000,15.57,15.79,15.4,15.56,8058085,0
+SLV.US,D,20150225,000000,15.84,15.86,15.74,15.83,5359189,0
+SLV.US,D,20150226,000000,16.01,16.03,15.81,15.84,3971722,0
+SLV.US,D,20150227,000000,15.94,15.96,15.84,15.87,4134043,0
+SLV.US,D,20150302,000000,15.86,15.9,15.65,15.66,6431000,0
+SLV.US,D,20150303,000000,15.75,15.85,15.49,15.58,6843900,0
+SLV.US,D,20150304,000000,15.59,15.62,15.39,15.49,6200700,0
+SLV.US,D,20150305,000000,15.56,15.66,15.46,15.53,4671800,0
+SLV.US,D,20150306,000000,15.21,15.26,15.1,15.19,9729700,0
+SLV.US,D,20150309,000000,15.15,15.2,15.1,15.1,4081100,0
+SLV.US,D,20150310,000000,15.09,15.17,14.98,15.02,5890800,0
+SLV.US,D,20150311,000000,14.95,14.96,14.63,14.84,10644800,0
+SLV.US,D,20150312,000000,14.97,14.98,14.82,14.92,3716500,0
+SLV.US,D,20150313,000000,14.93,14.95,14.82,14.9,3739300,0
+SLV.US,D,20150316,000000,15.04,15.04,14.84,14.99,4686500,0
+SLV.US,D,20150317,000000,14.76,15.07,14.75,14.9,5200400,0
+SLV.US,D,20150318,000000,14.86,15.38,14.81,15.36,10475100,0
+SLV.US,D,20150319,000000,15.25,15.5,15.22,15.44,6068700,0
+SLV.US,D,20150320,000000,15.61,16.17,15.59,16,14795300,0
+SLV.US,D,20150323,000000,16.12,16.36,16.08,16.3,10523900,0
+SLV.US,D,20150324,000000,16.21,16.28,16.08,16.28,5265700,0
+SLV.US,D,20150325,000000,16.37,16.39,16.21,16.24,3933600,0
+SLV.US,D,20150326,000000,16.36,16.41,16.26,16.3,5380200,0
+SLV.US,D,20150327,000000,16.35,16.36,16.13,16.22,5036600,0
+SLV.US,D,20150330,000000,16.04,16.07,15.91,15.98,6812500,0
+SLV.US,D,20150331,000000,15.94,16.11,15.85,15.93,5294285,0
+SLV.US,D,20150401,000000,16.01,16.35,16,16.23,6478000,0
+SLV.US,D,20150402,000000,16.05,16.13,15.87,16.02,5718500,0
+SLV.US,D,20150406,000000,16.45,16.57,16.24,16.27,5948500,0
+SLV.US,D,20150407,000000,16.15,16.17,16.06,16.15,3089557,0
+SLV.US,D,20150408,000000,16.09,16.1,15.68,15.81,6865700,0
+SLV.US,D,20150409,000000,15.5,15.58,15.44,15.51,8648472,0
+SLV.US,D,20150410,000000,15.87,15.95,15.68,15.77,6341700,0
+SLV.US,D,20150413,000000,15.63,15.66,15.58,15.6,3809600,0
+SLV.US,D,20150414,000000,15.53,15.66,15.49,15.51,4084400,0
+SLV.US,D,20150415,000000,15.52,15.7,15.47,15.63,3589691,0
+SLV.US,D,20150416,000000,15.69,15.73,15.44,15.57,5128990,0
+SLV.US,D,20150417,000000,15.6,15.65,15.52,15.56,3606700,0
+SLV.US,D,20150420,000000,15.35,15.36,15.18,15.29,6082326,0
+SLV.US,D,20150421,000000,15.28,15.4,15.23,15.32,3319479,0
+SLV.US,D,20150422,000000,15.25,15.28,15.02,15.11,6182631,0
+SLV.US,D,20150423,000000,15.11,15.25,15.07,15.21,4905100,0
+SLV.US,D,20150424,000000,15.12,15.15,14.93,15.06,6116450,0
+SLV.US,D,20150427,000000,15.31,15.76,15.28,15.66,11179200,0
+SLV.US,D,20150428,000000,15.71,15.96,15.71,15.87,7710747,0
+SLV.US,D,20150429,000000,15.94,15.99,15.78,15.81,6737900,0
+SLV.US,D,20150430,000000,15.28,15.49,15.13,15.43,11330200,0
+SLV.US,D,20150501,000000,15.35,15.49,15.25,15.47,4877200,0
+SLV.US,D,20150504,000000,15.91,15.95,15.67,15.7,6919800,0
+SLV.US,D,20150505,000000,15.94,15.96,15.79,15.81,4543600,0
+SLV.US,D,20150506,000000,15.91,15.93,15.72,15.77,5216365,0
+SLV.US,D,20150507,000000,15.74,15.76,15.58,15.6,3675223,0
+SLV.US,D,20150508,000000,15.76,15.78,15.63,15.76,4352100,0
+SLV.US,D,20150511,000000,15.77,15.84,15.5,15.57,4685300,0
+SLV.US,D,20150512,000000,15.65,15.88,15.64,15.81,5070862,0
+SLV.US,D,20150513,000000,16.31,16.47,16.25,16.35,17716361,0
+SLV.US,D,20150514,000000,16.68,16.8,16.6,16.65,9165000,0
+SLV.US,D,20150515,000000,16.7,16.81,16.66,16.75,5021942,0
+SLV.US,D,20150518,000000,16.91,16.96,16.8,16.89,4939508,0
+SLV.US,D,20150519,000000,16.64,16.67,16.14,16.38,9879424,0
+SLV.US,D,20150520,000000,16.44,16.53,16.33,16.37,4375152,0
+SLV.US,D,20150521,000000,16.35,16.45,16.34,16.39,2663400,0
+SLV.US,D,20150522,000000,16.33,16.45,16.28,16.34,3683300,0
+SLV.US,D,20150526,000000,16.01,16.15,15.98,16.02,6754662,0
+SLV.US,D,20150527,000000,15.96,16.02,15.9,15.96,3721800,0
+SLV.US,D,20150528,000000,15.96,16,15.82,15.97,4235490,0
+SLV.US,D,20150529,000000,16.01,16.08,15.96,15.99,3200800,0
+SLV.US,D,20150601,000000,16.24,16.42,15.95,16,9324402,0
+SLV.US,D,20150602,000000,16.01,16.11,15.98,16.07,4705263,0
+SLV.US,D,20150603,000000,15.88,15.93,15.7,15.83,6778100,0
+SLV.US,D,20150604,000000,15.57,15.62,15.43,15.48,11927400,0
+SLV.US,D,20150605,000000,15.3,15.48,15.29,15.39,6930800,0
+SLV.US,D,20150608,000000,15.35,15.37,15.23,15.32,6149200,0
+SLV.US,D,20150609,000000,15.36,15.39,15.27,15.29,4774914,0
+SLV.US,D,20150610,000000,15.46,15.46,15.28,15.32,4895774,0
+SLV.US,D,20150611,000000,15.29,15.36,15.17,15.33,3781459,0
+SLV.US,D,20150612,000000,15.21,15.3,15.17,15.25,4865500,0
+SLV.US,D,20150615,000000,15.29,15.56,15.29,15.4,7010300,0
+SLV.US,D,20150616,000000,15.26,15.34,15.2,15.32,3859800,0
+SLV.US,D,20150617,000000,15.34,15.56,15.26,15.45,7996400,0
+SLV.US,D,20150618,000000,15.69,15.7,15.42,15.46,7599200,0
+SLV.US,D,20150619,000000,15.46,15.49,15.2,15.42,6101200,0
+SLV.US,D,20150622,000000,15.35,15.55,15.33,15.49,5014000,0
+SLV.US,D,20150623,000000,15.15,15.22,15.07,15.14,9716877,0
+SLV.US,D,20150624,000000,15.18,15.23,15.13,15.19,3689400,0
+SLV.US,D,20150625,000000,15.11,15.2,15.09,15.17,4995700,0
+SLV.US,D,20150626,000000,15.05,15.13,15.01,15.11,4754100,0
+SLV.US,D,20150629,000000,15.11,15.14,15,15.03,6983300,0
+SLV.US,D,20150630,000000,14.93,15.18,14.8,15.03,10391558,0
+SLV.US,D,20150701,000000,14.91,14.99,14.86,14.9,5470500,0
+SLV.US,D,20150702,000000,14.98,15.03,14.89,14.95,4405500,0
+SLV.US,D,20150706,000000,14.89,15.15,14.87,14.99,4410500,0
+SLV.US,D,20150707,000000,14.56,14.58,14.03,14.43,24143900,0
+SLV.US,D,20150708,000000,14.5,14.59,14.41,14.46,8964200,0
+SLV.US,D,20150709,000000,14.84,14.86,14.66,14.76,7441700,0
+SLV.US,D,20150710,000000,14.78,14.97,14.74,14.88,7254100,0
+SLV.US,D,20150713,000000,14.69,14.85,14.65,14.81,4459300,0
+SLV.US,D,20150714,000000,14.77,14.78,14.63,14.69,4729794,0
+SLV.US,D,20150715,000000,14.39,14.47,14.36,14.43,7194246,0
+SLV.US,D,20150716,000000,14.35,14.5,14.32,14.35,6071500,0
+SLV.US,D,20150717,000000,14.27,14.29,14.19,14.23,5776000,0
+SLV.US,D,20150720,000000,14.16,14.35,14.03,14.05,9666700,0
+SLV.US,D,20150721,000000,14.16,14.3,14.1,14.14,5768100,0
+SLV.US,D,20150722,000000,14.04,14.24,14,14.14,4754100,0
+SLV.US,D,20150723,000000,14.13,14.15,13.93,14,5446900,0
+SLV.US,D,20150724,000000,13.79,14.08,13.73,14.02,8949300,0
+SLV.US,D,20150727,000000,14,14.09,13.9,13.92,4176800,0
+SLV.US,D,20150728,000000,14.01,14.07,13.99,14.02,5756400,0
+SLV.US,D,20150729,000000,14.05,14.25,14,14.15,7051500,0
+SLV.US,D,20150730,000000,14.07,14.17,14.04,14.09,3737800,0
+SLV.US,D,20150731,000000,14.27,14.34,14.04,14.08,6035300,0
+SLV.US,D,20150803,000000,14.05,14.07,13.78,13.87,6657932,0
+SLV.US,D,20150804,000000,13.93,13.99,13.86,13.92,3004100,0
+SLV.US,D,20150805,000000,13.95,14.05,13.88,13.95,3859600,0
+SLV.US,D,20150806,000000,13.94,14.12,13.94,13.99,3514796,0
+SLV.US,D,20150807,000000,14.13,14.35,14.1,14.11,5262200,0
+SLV.US,D,20150810,000000,14.25,14.72,14.23,14.54,9813300,0
+SLV.US,D,20150811,000000,14.61,14.65,14.5,14.64,5109430,0
+SLV.US,D,20150812,000000,14.73,14.9,14.73,14.82,7834100,0
+SLV.US,D,20150813,000000,14.71,14.8,14.64,14.71,4182400,0
+SLV.US,D,20150814,000000,14.8,14.92,14.49,14.55,4819000,0
+SLV.US,D,20150817,000000,14.69,14.71,14.59,14.63,2270800,0
+SLV.US,D,20150818,000000,14.16,14.25,14.06,14.22,7681000,0
+SLV.US,D,20150819,000000,14.4,14.66,14.4,14.57,5612600,0
+SLV.US,D,20150820,000000,14.85,14.89,14.77,14.78,5576100,0
+SLV.US,D,20150821,000000,14.7,14.73,14.45,14.61,6548400,0
+SLV.US,D,20150824,000000,14.06,14.46,14.02,14.13,11822648,0
+SLV.US,D,20150825,000000,14.13,14.15,13.91,13.99,6678800,0
+SLV.US,D,20150826,000000,13.57,13.58,13.35,13.56,12373700,0
+SLV.US,D,20150827,000000,13.57,13.96,13.52,13.8,7999600,0
+SLV.US,D,20150828,000000,13.83,14.03,13.8,13.92,4936500,0
+SLV.US,D,20150831,000000,13.84,14.03,13.76,13.99,4112600,0
+SLV.US,D,20150901,000000,13.99,14.03,13.86,13.94,4031100,0
+SLV.US,D,20150902,000000,14.05,14.17,13.79,14.02,5546600,0
+SLV.US,D,20150903,000000,13.99,14.29,13.95,14.02,5346900,0
+SLV.US,D,20150904,000000,13.89,13.96,13.86,13.92,3771800,0
+SLV.US,D,20150908,000000,14.07,14.22,13.94,14.12,5128100,0
+SLV.US,D,20150909,000000,14,14.08,13.92,13.93,3114300,0
+SLV.US,D,20150910,000000,14.15,14.16,13.97,13.99,3269428,0
+SLV.US,D,20150911,000000,13.78,13.98,13.64,13.95,4777600,0
+SLV.US,D,20150914,000000,13.77,13.81,13.7,13.79,3020800,0
+SLV.US,D,20150915,000000,13.68,13.78,13.67,13.77,2419500,0
+SLV.US,D,20150916,000000,14.05,14.29,14.04,14.22,7054800,0
+SLV.US,D,20150917,000000,14.22,14.58,14.21,14.42,8662080,0
+SLV.US,D,20150918,000000,14.6,14.62,14.41,14.47,4859500,0
+SLV.US,D,20150921,000000,14.49,14.56,14.47,14.49,3384900,0
+SLV.US,D,20150922,000000,14.16,14.16,14.07,14.14,4496300,0
+SLV.US,D,20150923,000000,14.24,14.26,14.1,14.12,2497981,0
+SLV.US,D,20150924,000000,14.23,14.5,14.21,14.43,7257669,0
+SLV.US,D,20150925,000000,14.44,14.51,14.35,14.4,3181200,0
+SLV.US,D,20150928,000000,13.95,13.99,13.85,13.94,5997413,0
+SLV.US,D,20150929,000000,13.9,14.06,13.9,13.97,3000700,0
+SLV.US,D,20150930,000000,13.87,14.09,13.81,13.87,5062900,0
+SLV.US,D,20151001,000000,13.98,14.04,13.83,13.9,4069000,0
+SLV.US,D,20151002,000000,14.21,14.61,14.2,14.55,12462800,0
+SLV.US,D,20151005,000000,14.92,15,14.76,14.89,10014490,0
+SLV.US,D,20151006,000000,15.15,15.35,15.06,15.07,11190800,0
+SLV.US,D,20151007,000000,15.19,15.38,15.14,15.29,6781144,0
+SLV.US,D,20151008,000000,14.9,15.13,14.89,14.99,8935200,0
+SLV.US,D,20151009,000000,15.11,15.16,15,15.12,4463700,0
+SLV.US,D,20151012,000000,15.32,15.33,15.08,15.13,4290059,0
+SLV.US,D,20151013,000000,15.17,15.26,15.15,15.16,3445500,0
+SLV.US,D,20151014,000000,15.33,15.45,15.3,15.42,7028800,0
+SLV.US,D,20151015,000000,15.35,15.45,15.31,15.39,4885700,0
+SLV.US,D,20151016,000000,15.37,15.42,15.27,15.28,4208000,0
+SLV.US,D,20151019,000000,15.22,15.24,15.02,15.11,4041372,0
+SLV.US,D,20151020,000000,15.13,15.23,15.02,15.19,5286900,0
+SLV.US,D,20151021,000000,15.02,15.03,14.91,14.99,5065000,0
+SLV.US,D,20151022,000000,15.06,15.19,15.04,15.11,3391800,0
+SLV.US,D,20151023,000000,15.12,15.16,14.99,15.12,4063700,0
+SLV.US,D,20151026,000000,15.2,15.23,15.11,15.11,3310700,0
+SLV.US,D,20151027,000000,15.11,15.21,15.07,15.13,2331500,0
+SLV.US,D,20151028,000000,15.37,15.6,15,15.26,11487500,0
+SLV.US,D,20151029,000000,14.99,15.06,14.82,14.88,7049400,0
+SLV.US,D,20151030,000000,14.87,14.88,14.77,14.8,3349700,0
+SLV.US,D,20151102,000000,14.66,14.75,14.56,14.72,4229989,0
+SLV.US,D,20151103,000000,14.61,14.64,14.52,14.58,3992281,0
+SLV.US,D,20151104,000000,14.56,14.58,14.38,14.38,5094379,0
+SLV.US,D,20151105,000000,14.31,14.38,14.25,14.3,4280200,0
+SLV.US,D,20151106,000000,14.11,14.13,14.04,14.08,4294100,0
+SLV.US,D,20151109,000000,13.97,13.98,13.78,13.89,6611953,0
+SLV.US,D,20151110,000000,13.69,13.8,13.65,13.76,5992000,0
+SLV.US,D,20151111,000000,13.71,13.73,13.61,13.64,4186700,0
+SLV.US,D,20151112,000000,13.59,13.83,13.54,13.64,6347400,0
+SLV.US,D,20151113,000000,13.57,13.6,13.53,13.59,3801000,0
+SLV.US,D,20151116,000000,13.62,13.63,13.55,13.6,3270200,0
+SLV.US,D,20151117,000000,13.63,13.63,13.47,13.55,6080300,0
+SLV.US,D,20151118,000000,13.49,13.57,13.39,13.52,4434800,0
+SLV.US,D,20151119,000000,13.61,13.75,13.59,13.62,4458000,0
+SLV.US,D,20151120,000000,13.59,13.6,13.43,13.5,4750800,0
+SLV.US,D,20151123,000000,13.41,13.55,13.4,13.45,4372900,0
+SLV.US,D,20151124,000000,13.56,13.65,13.5,13.51,4540500,0
+SLV.US,D,20151125,000000,13.44,13.56,13.4,13.52,4792300,0
+SLV.US,D,20151127,000000,13.37,13.51,13.36,13.46,3576100,0
+SLV.US,D,20151130,000000,13.45,13.5,13.4,13.44,4609900,0
+SLV.US,D,20151201,000000,13.52,13.53,13.43,13.51,4050365,0
+SLV.US,D,20151202,000000,13.44,13.45,13.28,13.37,6456253,0
+SLV.US,D,20151203,000000,13.43,13.51,13.33,13.46,8244682,0
+SLV.US,D,20151204,000000,13.66,13.94,13.63,13.87,14759800,0
+SLV.US,D,20151207,000000,13.79,13.81,13.58,13.62,5827100,0
+SLV.US,D,20151208,000000,13.61,13.63,13.45,13.51,4889815,0
+SLV.US,D,20151209,000000,13.64,13.66,13.48,13.49,3334500,0
+SLV.US,D,20151210,000000,13.46,13.52,13.44,13.45,3923500,0
+SLV.US,D,20151211,000000,13.16,13.33,13.16,13.3,6457100,0
+SLV.US,D,20151214,000000,13.18,13.19,13.05,13.06,5582301,0
+SLV.US,D,20151215,000000,13.11,13.19,13.06,13.11,3930200,0
+SLV.US,D,20151216,000000,13.45,13.64,13.33,13.49,11176300,0
+SLV.US,D,20151217,000000,13.19,13.2,13.04,13.08,8289800,0
+SLV.US,D,20151218,000000,13.25,13.55,13.24,13.43,8282000,0
+SLV.US,D,20151221,000000,13.59,13.67,13.54,13.59,6490100,0
+SLV.US,D,20151222,000000,13.65,13.67,13.58,13.59,5083718,0
+SLV.US,D,20151223,000000,13.59,13.68,13.54,13.62,3218000,0
+SLV.US,D,20151224,000000,13.67,13.72,13.66,13.69,3277167,0
+SLV.US,D,20151228,000000,13.38,13.4,13.22,13.29,5504385,0
+SLV.US,D,20151229,000000,13.36,13.39,13.26,13.27,3566146,0
+SLV.US,D,20151230,000000,13.2,13.22,13.16,13.21,2847806,0
+SLV.US,D,20151231,000000,13.2,13.25,13.16,13.19,3489012,0
+SLV.US,D,20160104,000000,13.47,13.52,13.19,13.19,4610807,0
+SLV.US,D,20160105,000000,13.31,13.365,13.25,13.311,3721002,0
+SLV.US,D,20160106,000000,13.37,13.48,13.26,13.36,3412279,0
+SLV.US,D,20160107,000000,13.47,13.705,13.4,13.62,9665023,0
+SLV.US,D,20160108,000000,13.41,13.43,13.23,13.3,5896270,0
+SLV.US,D,20160111,000000,13.39,13.39,13.18,13.22,3799061,0
+SLV.US,D,20160112,000000,13.17,13.2,13.1,13.17,4588110,0
+SLV.US,D,20160113,000000,13.31,13.53,13.29,13.49,7773337,0
+SLV.US,D,20160114,000000,13.2,13.22,13.1,13.19,6130413,0
+SLV.US,D,20160115,000000,13.42,13.44,13.215,13.235,6311880,0
+SLV.US,D,20160119,000000,13.45,13.47,13.35,13.36,4689200,0
+SLV.US,D,20160120,000000,13.42,13.54,13.38,13.48,5758580,0
+SLV.US,D,20160121,000000,13.31,13.46,13.225,13.46,4264922,0
+SLV.US,D,20160122,000000,13.52,13.66,13.36,13.38,5561852,0
+SLV.US,D,20160125,000000,13.56,13.585,13.51,13.58,3468657,0
+SLV.US,D,20160126,000000,13.67,13.87,13.66,13.82,7770048,0
+SLV.US,D,20160127,000000,13.79,13.88,13.67,13.81,4311022,0
+SLV.US,D,20160128,000000,13.55,13.6067,13.53,13.57,4153423,0
+SLV.US,D,20160129,000000,13.53,13.6211,13.5,13.59,3640431,0
+SLV.US,D,20160201,000000,13.64,13.73,13.571,13.67,3400828,0
+SLV.US,D,20160202,000000,13.66,13.715,13.561,13.62,2957114,0
+SLV.US,D,20160203,000000,13.74,14.1,13.73,13.95,10041046,0
+SLV.US,D,20160204,000000,14.16,14.2,14.06,14.17,7019204,0
+SLV.US,D,20160205,000000,13.98,14.34,13.97,14.34,5443558,0
+SLV.US,D,20160208,000000,14.51,14.72,14.48,14.6,13562317,0
+SLV.US,D,20160209,000000,14.64,14.71,14.46,14.51,6795815,0
+SLV.US,D,20160210,000000,14.51,14.58,14.37,14.55,5079407,0
+SLV.US,D,20160211,000000,14.95,15.2,14.79,14.95,21480582,0
+SLV.US,D,20160212,000000,14.95,15.06,14.89,14.99,7123139,0
+SLV.US,D,20160216,000000,14.68,14.68,14.5,14.51,8630118,0
+SLV.US,D,20160217,000000,14.55,14.65,14.52,14.54,4998381,0
+SLV.US,D,20160218,000000,14.53,14.8199,14.51,14.76,7514568,0
+SLV.US,D,20160219,000000,14.62,14.7,14.6,14.64,5342755,0
+SLV.US,D,20160222,000000,14.34,14.52,14.34,14.43,5415771,0
+SLV.US,D,20160223,000000,14.51,14.5799,14.485,14.54,4393943,0
+SLV.US,D,20160224,000000,14.72,14.84,14.45,14.52,8939486,0
+SLV.US,D,20160225,000000,14.38,14.48,14.32,14.41,5148432,0
+SLV.US,D,20160226,000000,14.31,14.33,13.97,14.02,10289452,0
+SLV.US,D,20160229,000000,14.04,14.21,14.03,14.2,4933047,0
+SLV.US,D,20160301,000000,14.21,14.22,14.01,14.16,20680124,0
+SLV.US,D,20160302,000000,14.17,14.31,14.1499,14.25,9120126,0
+SLV.US,D,20160303,000000,14.26,14.59,14.26,14.5,10436948,0
+SLV.US,D,20160304,000000,14.67,15.04,14.65,14.76,18749347,0
+SLV.US,D,20160307,000000,14.86,14.97,14.78,14.9,8328698,0
+SLV.US,D,20160308,000000,14.84,14.86,14.6,14.62,8145706,0
+SLV.US,D,20160309,000000,14.5,14.7,14.47,14.53,5619249,0
+SLV.US,D,20160310,000000,14.72,14.9,14.7,14.82,11744570,0
+SLV.US,D,20160311,000000,14.87,14.92,14.72,14.72,7176764,0
+SLV.US,D,20160314,000000,15.03,15.04,14.54,14.58,11305117,0
+SLV.US,D,20160315,000000,14.52,14.58,14.46,14.54,4692537,0
+SLV.US,D,20160316,000000,14.51,14.91,14.47,14.87,10289518,0
+SLV.US,D,20160317,000000,15.11,15.2761,15,15.16,20671679,0
+SLV.US,D,20160318,000000,15.09,15.15,14.98,15.03,8933899,0
+SLV.US,D,20160321,000000,15.05,15.12,14.99,15.06,5281320,0
+SLV.US,D,20160322,000000,15.08,15.195,15.01,15.12,5023077,0
+SLV.US,D,20160323,000000,14.65,14.66,14.5,14.51,14392404,0
+SLV.US,D,20160324,000000,14.57,14.595,14.43,14.43,5424505,0
+SLV.US,D,20160328,000000,14.58,14.63,14.43,14.46,3437955,0
+SLV.US,D,20160329,000000,14.53,14.62,14.38,14.6,7698352,0
+SLV.US,D,20160330,000000,14.6,14.6862,14.45,14.49,7868683,0
+SLV.US,D,20160331,000000,14.7,14.74,14.61,14.68,5864487,0
+SLV.US,D,20160401,000000,14.24,14.38,14.085,14.34,13945141,0
+SLV.US,D,20160404,000000,14.33,14.36,14.2,14.2,5480329,0
+SLV.US,D,20160405,000000,14.41,14.44,14.35,14.42,7595927,0
+SLV.US,D,20160406,000000,14.31,14.46,14.27,14.34,4686307,0
+SLV.US,D,20160407,000000,14.56,14.62,14.42,14.48,8628803,0
+SLV.US,D,20160408,000000,14.51,14.65,14.49,14.62,7946148,0
+SLV.US,D,20160411,000000,14.93,15.2,14.93,15.14,13156750,0
+SLV.US,D,20160412,000000,15.28,15.43,15.2,15.41,11965005,0
+SLV.US,D,20160413,000000,15.48,15.53,15.29,15.44,10553489,0
+SLV.US,D,20160414,000000,15.4,15.46,15.3,15.34,7388280,0
+SLV.US,D,20160415,000000,15.4,15.58,15.32,15.46,9675408,0
+SLV.US,D,20160418,000000,15.47,15.53,15.41,15.42,5348109,0
+SLV.US,D,20160419,000000,16.16,16.1999,16.04,16.12,18822608,0
+SLV.US,D,20160420,000000,16.24,16.36,16.13,16.14,16195534,0
+SLV.US,D,20160421,000000,16.43,16.44,15.92,16.21,18776598,0
+SLV.US,D,20160422,000000,16.36,16.51,16.02,16.13,14526017,0
+SLV.US,D,20160425,000000,16.2,16.29,16.095,16.17,9322262,0
+SLV.US,D,20160426,000000,16.23,16.32,16.16,16.29,7738833,0
+SLV.US,D,20160427,000000,16.37,16.48,16.22,16.38,17176866,0
+SLV.US,D,20160428,000000,16.51,16.8,16.46,16.77,13002464,0
+SLV.US,D,20160429,000000,16.96,17.09,16.87,16.98,15165045,0
+SLV.US,D,20160502,000000,16.94,16.95,16.63,16.64,12865645,0
+SLV.US,D,20160503,000000,16.75,16.75,16.48,16.57,9740007,0
+SLV.US,D,20160504,000000,16.53,16.61,16.39,16.49,8305903,0
+SLV.US,D,20160505,000000,16.73,16.745,16.4,16.51,7638768,0
+SLV.US,D,20160506,000000,16.53,16.74,16.49,16.63,9187586,0
+SLV.US,D,20160509,000000,16.25,16.28,16.1,16.13,10555094,0
+SLV.US,D,20160510,000000,16.25,16.32,16.17,16.28,6277255,0
+SLV.US,D,20160511,000000,16.59,16.66,16.43,16.56,9219682,0
+SLV.US,D,20160512,000000,16.54,16.57,16.17,16.24,9826233,0
+SLV.US,D,20160513,000000,16.16,16.29,16.08,16.28,6151459,0
+SLV.US,D,20160516,000000,16.48,16.55,16.265,16.32,6580360,0
+SLV.US,D,20160517,000000,16.31,16.5,16.29,16.41,5983262,0
+SLV.US,D,20160518,000000,16.16,16.32,15.9,16,13531545,0
+SLV.US,D,20160519,000000,15.57,15.72,15.53,15.67,17538737,0
+SLV.US,D,20160520,000000,15.82,15.82,15.61,15.69,5958428,0
+SLV.US,D,20160523,000000,15.52,15.65,15.51,15.59,6038178,0
+SLV.US,D,20160524,000000,15.51,15.64,15.4,15.42,7921576,0
+SLV.US,D,20160525,000000,15.48,15.56,15.44,15.5,7975473,0
+SLV.US,D,20160526,000000,15.71,15.73,15.49,15.53,5485383,0
+SLV.US,D,20160527,000000,15.5,15.505,15.3401,15.39,5916384,0
+SLV.US,D,20160531,000000,15.26,15.31,15.17,15.2,7431367,0
+SLV.US,D,20160601,000000,15.19,15.25,15.04,15.17,7142480,0
+SLV.US,D,20160602,000000,15.21,15.25,15.17,15.22,4220993,0
+SLV.US,D,20160603,000000,15.59,15.64,15.51,15.6,9052889,0
+SLV.US,D,20160606,000000,15.63,15.68,15.565,15.68,5733048,0
+SLV.US,D,20160607,000000,15.57,15.66,15.54,15.6,4888942,0
+SLV.US,D,20160608,000000,16.16,16.26,16.1,16.21,14496055,0
+SLV.US,D,20160609,000000,16.24,16.48,16.22,16.47,12572028,0
+SLV.US,D,20160610,000000,16.47,16.53,16.36,16.49,11207028,0
+SLV.US,D,20160613,000000,16.53,16.6,16.46,16.58,7797919,0
+SLV.US,D,20160614,000000,16.6,16.6,16.45,16.54,7611825,0
+SLV.US,D,20160615,000000,16.61,16.75,16.565,16.69,11246780,0
+SLV.US,D,20160616,000000,16.89,16.92,16.3,16.31,36334039,0
+SLV.US,D,20160617,000000,16.6,16.62,16.39,16.6,14756915,0
+SLV.US,D,20160620,000000,16.51,16.69,16.49,16.65,7315484,0
+SLV.US,D,20160621,000000,16.47,16.5,16.32,16.38,6634855,0
+SLV.US,D,20160622,000000,16.41,16.48,16.39,16.42,4509186,0
+SLV.US,D,20160623,000000,16.45,16.52,16.425,16.49,7457692,0
+SLV.US,D,20160624,000000,17.05,17.07,16.8,16.88,16605311,0
+SLV.US,D,20160627,000000,16.91,16.93,16.78,16.87,8984836,0
+SLV.US,D,20160628,000000,16.9,16.97,16.85,16.9,6753359,0
+SLV.US,D,20160629,000000,17.34,17.52,17.29,17.37,13954282,0
+SLV.US,D,20160630,000000,17.53,17.9,17.46,17.865,18408609,0
+SLV.US,D,20160701,000000,18.28,18.92,18.28,18.74,29969269,0
+SLV.US,D,20160705,000000,18.87,19.08,18.67,18.98,28591399,0
+SLV.US,D,20160706,000000,18.99,19.24,18.88,19.1099,23755869,0
+SLV.US,D,20160707,000000,18.89,18.8999,18.5,18.71,19035235,0
+SLV.US,D,20160708,000000,18.88,19.2199,18.7,19.21,20086666,0
+SLV.US,D,20160711,000000,19.25,19.45,19.22,19.3,20197843,0
+SLV.US,D,20160712,000000,19.35,19.43,18.9701,19.09,21165793,0
+SLV.US,D,20160713,000000,19.32,19.4,19.16,19.39,9445837,0
+SLV.US,D,20160714,000000,19.11,19.3041,19.1,19.25,10880673,0
+SLV.US,D,20160715,000000,19.1,19.18,19.01,19.08,11257916,0
+SLV.US,D,20160718,000000,18.93,19.12,18.92,19.1,8618067,0
+SLV.US,D,20160719,000000,18.91,19.02,18.89,18.92,5245808,0
+SLV.US,D,20160720,000000,18.49,18.62,18.39,18.42,13483508,0
+SLV.US,D,20160721,000000,18.37,18.895,18.36,18.88,12843892,0
+SLV.US,D,20160722,000000,18.67,18.74,18.59,18.67,6825998,0
+SLV.US,D,20160725,000000,18.49,18.7294,18.34,18.54,8635842,0
+SLV.US,D,20160726,000000,18.67,18.71,18.63,18.66,4108420,0
+SLV.US,D,20160727,000000,19.02,19.4,18.8,19.37,20039236,0
+SLV.US,D,20160728,000000,19.3,19.34,19.1,19.21,9645639,0
+SLV.US,D,20160729,000000,19.26,19.395,19.09,19.35,14662059,0
+SLV.US,D,20160801,000000,19.45,19.55,19.35,19.43,11579293,0
+SLV.US,D,20160802,000000,19.65,19.71,19.56,19.6,9386641,0
+SLV.US,D,20160803,000000,19.52,19.52,19.35,19.38,7125017,0
+SLV.US,D,20160804,000000,19.28,19.445,19.27,19.35,5468041,0
+SLV.US,D,20160805,000000,18.93,18.93,18.71,18.71,15081894,0
+SLV.US,D,20160808,000000,18.76,18.875,18.725,18.74,6084219,0
+SLV.US,D,20160809,000000,18.85,18.885,18.78,18.87,4752141,0
+SLV.US,D,20160810,000000,19.29,19.32,19.1284,19.16,8649733,0
+SLV.US,D,20160811,000000,19.16,19.26,18.95,18.96,8100722,0
+SLV.US,D,20160812,000000,19.15,19.19,18.68,18.72,9833083,0
+SLV.US,D,20160815,000000,18.77,18.89,18.76,18.83,4447977,0
+SLV.US,D,20160816,000000,18.77,18.95,18.73,18.82,9690769,0
+SLV.US,D,20160817,000000,18.72,18.82,18.41,18.68,14612024,0
+SLV.US,D,20160818,000000,18.79,18.85,18.7001,18.77,6256544,0
+SLV.US,D,20160819,000000,18.4,18.48,18.33,18.35,11492867,0
+SLV.US,D,20160822,000000,18.01,18.03,17.9,17.97,12273476,0
+SLV.US,D,20160823,000000,18.05,18.1,17.91,17.93,8260314,0
+SLV.US,D,20160824,000000,17.775,17.78,17.6,17.62,11810493,0
+SLV.US,D,20160825,000000,17.61,17.705,17.6,17.63,6660732,0
+SLV.US,D,20160826,000000,17.79,18.12,17.62,17.72,16054467,0
+SLV.US,D,20160829,000000,17.68,17.93,17.66,17.9,6196723,0
+SLV.US,D,20160830,000000,17.8,17.86,17.6437,17.67,10112651,0
+SLV.US,D,20160831,000000,17.7,17.8,17.69,17.72,4344309,0
+SLV.US,D,20160901,000000,17.74,17.99,17.69,17.94,11183328,0
+SLV.US,D,20160902,000000,18.26,18.44,18.16,18.44,12219490,0
+SLV.US,D,20160906,000000,18.66,19.116,18.63,19.05,15724956,0
+SLV.US,D,20160907,000000,18.98,18.99,18.73,18.78,7415020,0
+SLV.US,D,20160908,000000,18.78,18.87,18.5692,18.62,8350038,0
+SLV.US,D,20160909,000000,18.49,18.5,18.1,18.1,12600467,0
+SLV.US,D,20160912,000000,17.92,18.2199,17.85,18.17,11549712,0
+SLV.US,D,20160913,000000,18.09,18.11,17.84,17.92,8802051,0
+SLV.US,D,20160914,000000,18.05,18.14,18,18.02,4761216,0
+SLV.US,D,20160915,000000,18.02,18.16,17.87,18.04,8199173,0
+SLV.US,D,20160916,000000,17.77,17.88,17.74,17.86,8058720,0
+SLV.US,D,20160919,000000,18.275,18.32,18.18,18.2,5489228,0
+SLV.US,D,20160920,000000,18.15,18.3,18.115,18.27,3052552,0
+SLV.US,D,20160921,000000,18.61,18.87,18.54,18.85,17214448,0
+SLV.US,D,20160922,000000,18.98,19.05,18.85,18.9,9239534,0
+SLV.US,D,20160923,000000,18.81,18.85,18.59,18.68,6946324,0
+SLV.US,D,20160926,000000,18.64,18.67,18.37,18.41,6700983,0
+SLV.US,D,20160927,000000,18.25,18.3,18.01,18.17,7778609,0
+SLV.US,D,20160928,000000,18.09,18.24,17.96,18.21,6987752,0
+SLV.US,D,20160929,000000,18.14,18.24,18.05,18.11,5775815,0
+SLV.US,D,20160930,000000,18.65,18.67,18.13,18.2,11580933,0
+SLV.US,D,20161003,000000,18.1,18.11,17.76,17.87,18044082,0
+SLV.US,D,20161004,000000,17.58,17.58,16.82,16.94,27910806,0
+SLV.US,D,20161005,000000,17,17.01,16.66,16.85,18162150,0
+SLV.US,D,20161006,000000,16.51,16.56,16.24,16.44,18462893,0
+SLV.US,D,20161007,000000,16.7,16.74,16.23,16.6,20240574,0
+SLV.US,D,20161010,000000,16.75,16.83,16.7,16.73,8437095,0
+SLV.US,D,20161011,000000,16.7,16.73,16.5599,16.56,7177808,0
+SLV.US,D,20161012,000000,16.6,16.71,16.53,16.65,6301065,0
+SLV.US,D,20161013,000000,16.6,16.66,16.535,16.61,6255822,0
+SLV.US,D,20161014,000000,16.56,16.69,16.48,16.56,8322289,0
+SLV.US,D,20161017,000000,16.54,16.6,16.5,16.57,3552924,0
+SLV.US,D,20161018,000000,16.69,16.8,16.62,16.72,8172439,0
+SLV.US,D,20161019,000000,16.8,16.845,16.675,16.79,8580037,0
+SLV.US,D,20161020,000000,16.8,16.83,16.56,16.64,7037502,0
+SLV.US,D,20161021,000000,16.65,16.66,16.57,16.65,4149526,0
+SLV.US,D,20161024,000000,16.96,16.98,16.64,16.7,5792065,0
+SLV.US,D,20161025,000000,16.8,16.92,16.77,16.86,6572144,0
+SLV.US,D,20161026,000000,16.81,16.87,16.68,16.71,5791852,0
+SLV.US,D,20161027,000000,16.75,16.77,16.675,16.73,4050424,0
+SLV.US,D,20161028,000000,16.82,17.01,16.73,16.87,9810365,0
+SLV.US,D,20161031,000000,16.94,17,16.87,16.97,6051008,0
+SLV.US,D,20161101,000000,17.37,17.55,17.32,17.41,12894798,0
+SLV.US,D,20161102,000000,17.62,17.79,17.55,17.56,10934882,0
+SLV.US,D,20161103,000000,17.26,17.5,17.24,17.42,7919336,0
+SLV.US,D,20161104,000000,17.47,17.54,17.4,17.46,5669012,0
+SLV.US,D,20161107,000000,17.31,17.32,17.09,17.29,7073381,0
+SLV.US,D,20161108,000000,17.37,17.78,17.34,17.4,11204663,0
+SLV.US,D,20161109,000000,17.86,17.87,17.4,17.45,16732833,0
+SLV.US,D,20161110,000000,17.65,17.8011,17.475,17.56,17498310,0
+SLV.US,D,20161111,000000,17.49,17.5,16.31,16.47,50028175,0
+SLV.US,D,20161114,000000,16.19,16.23,15.78,16,28808431,0
+SLV.US,D,20161115,000000,16.04,16.26,16.01,16.19,10305534,0
+SLV.US,D,20161116,000000,16.2,16.21,16,16.09,7006276,0
+SLV.US,D,20161117,000000,16.11,16.17,15.73,15.84,20967286,0
+SLV.US,D,20161118,000000,15.78,15.85,15.6,15.73,9994502,0
+SLV.US,D,20161121,000000,15.76,15.86,15.67,15.72,8405375,0
+SLV.US,D,20161122,000000,15.88,15.9,15.6932,15.8,6667081,0
+SLV.US,D,20161123,000000,15.5,15.62,15.3401,15.52,12231474,0
+SLV.US,D,20161125,000000,15.7,15.72,15.595,15.63,4894601,0
+SLV.US,D,20161128,000000,15.72,15.839,15.63,15.77,6824679,0
+SLV.US,D,20161129,000000,15.59,15.87,15.58,15.78,4755755,0
+SLV.US,D,20161130,000000,15.78,15.8148,15.57,15.66,8659197,0
+SLV.US,D,20161201,000000,15.51,15.82,15.45,15.66,8477519,0
+SLV.US,D,20161202,000000,15.7,15.94,15.68,15.83,8063719,0
+SLV.US,D,20161205,000000,15.75,16,15.67,15.88,7196460,0
+SLV.US,D,20161206,000000,15.86,16.01,15.83,15.85,4645188,0
+SLV.US,D,20161207,000000,16.17,16.34,16.1601,16.23,10074394,0
+SLV.US,D,20161208,000000,16.14,16.2,16.08,16.14,5835080,0
+SLV.US,D,20161209,000000,16.15,16.18,15.92,15.97,7899128,0
+SLV.US,D,20161212,000000,16.24,16.29,16.16,16.19,7345684,0
+SLV.US,D,20161213,000000,16.18,16.24,15.9,16.04,8204583,0
+SLV.US,D,20161214,000000,16.24,16.33,15.8725,15.93,15823365,0
+SLV.US,D,20161215,000000,15.25,15.3,15.061,15.18,22099735,0
+SLV.US,D,20161216,000000,15.22,15.42,15.12,15.27,8578554,0
+SLV.US,D,20161219,000000,15.24,15.26,15.09,15.17,6793179,0
+SLV.US,D,20161220,000000,14.86,15.26,14.85,15.24,10728129,0
+SLV.US,D,20161221,000000,15.26,15.3,15.07,15.12,6044985,0
+SLV.US,D,20161222,000000,15.05,15.2,14.95,14.98,7319159,0
+SLV.US,D,20161223,000000,14.95,14.99,14.88,14.91,7892619,0
+SLV.US,D,20161227,000000,14.99,15.15,14.9744,15.13,5557982,0
+SLV.US,D,20161228,000000,15.08,15.22,15.0401,15.2,5797857,0
+SLV.US,D,20161229,000000,15.21,15.4,15.17,15.32,8173996,0
+SLV.US,D,20161230,000000,15.37,15.41,15.02,15.11,8564212,0
+SLV.US,D,20170103,000000,15.25,15.64,15.19,15.44,11026716,0
+SLV.US,D,20170104,000000,15.58,15.66,15.49,15.58,6140002,0
+SLV.US,D,20170105,000000,15.73,15.85,15.66,15.76,7773263,0
+SLV.US,D,20170106,000000,15.57,15.7,15.55,15.64,6096837,0
+SLV.US,D,20170109,000000,15.69,15.83,15.65,15.7,7288880,0
+SLV.US,D,20170110,000000,15.8,16.03,15.8,15.91,7861867,0
+SLV.US,D,20170111,000000,15.77,16,15.67,15.87,7945580,0
+SLV.US,D,20170112,000000,15.98,16.07,15.86,15.91,6086830,0
+SLV.US,D,20170113,000000,15.82,15.95,15.73,15.94,5279427,0
+SLV.US,D,20170117,000000,16.21,16.32,16.17,16.28,7880568,0
+SLV.US,D,20170118,000000,16.28,16.43,16.15,16.19,8196671,0
+SLV.US,D,20170119,000000,15.945,16.17,15.87,16.12,7696353,0
+SLV.US,D,20170120,000000,16.12,16.27,16.02,16.19,8458284,0
+SLV.US,D,20170123,000000,16.23,16.31,16.18,16.29,4205208,0
+SLV.US,D,20170124,000000,16.28,16.39,16.14,16.22,7346370,0
+SLV.US,D,20170125,000000,15.96,16.13,15.91,16.1,8317480,0
+SLV.US,D,20170126,000000,15.94,16.0225,15.84,15.93,5937672,0
+SLV.US,D,20170127,000000,15.9,16.35,15.85,16.22,8210035,0
+SLV.US,D,20170130,000000,16.28,16.3717,16.18,16.23,6465188,0
+SLV.US,D,20170131,000000,16.56,16.69,16.5,16.63,11060040,0
+SLV.US,D,20170201,000000,16.54,16.72,16.45,16.61,7604877,0
+SLV.US,D,20170202,000000,16.73,16.76,16.5,16.56,5403613,0
+SLV.US,D,20170203,000000,16.49,16.63,16.47,16.57,5402462,0
+SLV.US,D,20170206,000000,16.71,16.83,16.66,16.82,6719312,0
+SLV.US,D,20170207,000000,16.76,16.87,16.75,16.79,4524519,0
+SLV.US,D,20170208,000000,16.88,16.94,16.76,16.84,4533159,0
+SLV.US,D,20170209,000000,16.89,16.92,16.691,16.75,4808951,0
+SLV.US,D,20170210,000000,16.75,17.07,16.75,17.02,8805511,0
+SLV.US,D,20170213,000000,16.96,16.98,16.83,16.89,5947365,0
+SLV.US,D,20170214,000000,17.11,17.12,16.81,17.01,8063790,0
+SLV.US,D,20170215,000000,16.91,17.05,16.89,17.04,4080188,0
+SLV.US,D,20170216,000000,17.11,17.19,17.08,17.15,4989320,0
+SLV.US,D,20170217,000000,17.06,17.13,17.04,17.06,4637256,0
+SLV.US,D,20170221,000000,16.96,17.14,16.9,17.03,4798056,0
+SLV.US,D,20170222,000000,17.06,17.11,16.985,17.11,4656723,0
+SLV.US,D,20170223,000000,17.23,17.27,17.11,17.24,4873876,0
+SLV.US,D,20170224,000000,17.37,17.45,17.29,17.4,7999482,0
+SLV.US,D,20170227,000000,17.41,17.53,17.265,17.27,8482295,0
+SLV.US,D,20170228,000000,17.42,17.495,17.34,17.37,6976534,0
+SLV.US,D,20170301,000000,17.34,17.49,17.33,17.44,6243632,0
+SLV.US,D,20170302,000000,17.34,17.4,16.75,16.8,15841671,0
+SLV.US,D,20170303,000000,16.81,17.04,16.73,16.98,8776806,0
+SLV.US,D,20170306,000000,16.93,16.93,16.77,16.83,5616838,0
+SLV.US,D,20170307,000000,16.63,16.69,16.545,16.55,6594968,0
+SLV.US,D,20170308,000000,16.41,16.44,16.31,16.32,6854386,0
+SLV.US,D,20170309,000000,16.32,16.34,16.04,16.06,8458594,0
+SLV.US,D,20170310,000000,16.07,16.16,16,16.15,6805514,0
+SLV.US,D,20170313,000000,16.08,16.13,16.06,16.07,4252908,0
+SLV.US,D,20170314,000000,16.05,16.12,15.97,15.99,4760147,0
+SLV.US,D,20170315,000000,16.03,16.445,15.94,16.43,9712709,0
+SLV.US,D,20170316,000000,16.56,16.57,16.34,16.4,5720659,0
+SLV.US,D,20170317,000000,16.41,16.5,16.4,16.47,3077546,0
+SLV.US,D,20170320,000000,16.49,16.53,16.44,16.5,2599310,0
+SLV.US,D,20170321,000000,16.6,16.675,16.57,16.61,5530573,0
+SLV.US,D,20170322,000000,16.61,16.6599,16.56,16.62,3135658,0
+SLV.US,D,20170323,000000,16.73,16.75,16.62,16.67,3976919,0
+SLV.US,D,20170324,000000,16.71,16.845,16.69,16.81,5578051,0
+SLV.US,D,20170327,000000,17.11,17.17,17.05,17.15,9622396,0
+SLV.US,D,20170328,000000,17.2,17.27,17.11,17.18,7425327,0
+SLV.US,D,20170329,000000,17.14,17.28,17.13,17.25,4463222,0
+SLV.US,D,20170330,000000,17.18,17.33,17.14,17.15,5996963,0
+SLV.US,D,20170331,000000,17.23,17.3,17.2,17.25,4728576,0
+SLV.US,D,20170403,000000,17.21,17.295,17.2,17.24,4050383,0
+SLV.US,D,20170404,000000,17.33,17.39,17.23,17.33,4371063,0
+SLV.US,D,20170405,000000,17.23,17.34,17.17,17.32,5673563,0
+SLV.US,D,20170406,000000,17.22,17.31,17.19,17.26,3934598,0
+SLV.US,D,20170407,000000,17.4,17.42,16.915,17.03,10875982,0
+SLV.US,D,20170410,000000,16.93,17.03,16.8,17,5545339,0
+SLV.US,D,20170411,000000,17.1,17.35,17.09,17.31,7559469,0
+SLV.US,D,20170412,000000,17.37,17.47,17.28,17.46,6476911,0
+SLV.US,D,20170413,000000,17.57,17.59,17.4309,17.53,8286011,0
+SLV.US,D,20170417,000000,17.53,17.58,17.38,17.43,5062807,0
+SLV.US,D,20170418,000000,17.42,17.44,17.115,17.34,11433711,0
+SLV.US,D,20170419,000000,17.27,17.29,17.14,17.18,7424832,0
+SLV.US,D,20170420,000000,17.11,17.19,16.92,17.06,10702882,0
+SLV.US,D,20170421,000000,16.97,17.02,16.865,17.02,10719380,0
+SLV.US,D,20170424,000000,16.84,16.99,16.79,16.98,6881192,0
+SLV.US,D,20170425,000000,16.74,16.8,16.62,16.68,8455499,0
+SLV.US,D,20170426,000000,16.57,16.6,16.4,16.57,9665400,0
+SLV.US,D,20170427,000000,16.49,16.49,16.35,16.37,9597199,0
+SLV.US,D,20170428,000000,16.31,16.39,16.25,16.3,7524077,0
+SLV.US,D,20170501,000000,16.22,16.28,15.9,15.99,13631209,0
+SLV.US,D,20170502,000000,15.97,15.98,15.89,15.93,7089747,0
+SLV.US,D,20170503,000000,15.79,15.8,15.58,15.59,10527475,0
+SLV.US,D,20170504,000000,15.48,15.57,15.35,15.43,12115381,0
+SLV.US,D,20170505,000000,15.43,15.51,15.36,15.5,8476591,0
+SLV.US,D,20170508,000000,15.43,15.47,15.38,15.41,6141131,0
+SLV.US,D,20170509,000000,15.35,15.35,15.21,15.3,7623908,0
+SLV.US,D,20170510,000000,15.38,15.4,15.32,15.35,6764578,0
+SLV.US,D,20170511,000000,15.37,15.47,15.35,15.45,6976645,0
+SLV.US,D,20170512,000000,15.57,15.61,15.53,15.57,6329841,0
+SLV.US,D,20170515,000000,15.865,15.88,15.72,15.75,6764813,0
+SLV.US,D,20170516,000000,15.82,15.98,15.8,15.93,6882176,0
+SLV.US,D,20170517,000000,16.08,16.13,15.87,16,11151381,0
+SLV.US,D,20170518,000000,15.88,15.89,15.56,15.71,9208010,0
+SLV.US,D,20170519,000000,15.94,15.96,15.85,15.94,6116857,0
+SLV.US,D,20170522,000000,16.1,16.29,16.09,16.23,6456629,0
+SLV.US,D,20170523,000000,16.34,16.38,16.1135,16.15,8052286,0
+SLV.US,D,20170524,000000,16.12,16.28,16.1,16.28,6470588,0
+SLV.US,D,20170525,000000,16.29,16.32,16.2106,16.23,4171225,0
+SLV.US,D,20170526,000000,16.38,16.45,16.3141,16.4,5718693,0
+SLV.US,D,20170530,000000,16.39,16.52,16.39,16.47,6492587,0
+SLV.US,D,20170531,000000,16.35,16.495,16.33,16.39,5178610,0
+SLV.US,D,20170601,000000,16.16,16.41,16.14,16.38,5241332,0
+SLV.US,D,20170602,000000,16.45,16.64,16.44,16.59,6853258,0
+SLV.US,D,20170605,000000,16.64,16.71,16.595,16.63,4482677,0
+SLV.US,D,20170606,000000,16.73,16.8,16.69,16.76,5423420,0
+SLV.US,D,20170607,000000,16.7,16.78,16.5743,16.65,4308977,0
+SLV.US,D,20170608,000000,16.68,16.68,16.37,16.49,7438146,0
+SLV.US,D,20170609,000000,16.32,16.35,16.25,16.28,5441006,0
+SLV.US,D,20170612,000000,16.11,16.18,16,16.04,5966685,0
+SLV.US,D,20170613,000000,15.85,16,15.82,15.95,9312310,0
+SLV.US,D,20170614,000000,16.3,16.37,15.94,15.95,13648721,0
+SLV.US,D,20170615,000000,15.82,15.94,15.79,15.88,6266107,0
+SLV.US,D,20170616,000000,15.81,15.82,15.75,15.79,4806504,0
+SLV.US,D,20170619,000000,15.68,15.7,15.6,15.61,7443328,0
+SLV.US,D,20170620,000000,15.57,15.61,15.51,15.59,6191911,0
+SLV.US,D,20170621,000000,15.52,15.585,15.5,15.54,6018918,0
+SLV.US,D,20170622,000000,15.68,15.73,15.63,15.68,5290659,0
+SLV.US,D,20170623,000000,15.83,15.8456,15.7602,15.79,5237641,0
+SLV.US,D,20170626,000000,15.71,15.735,15.65,15.68,3803532,0
+SLV.US,D,20170627,000000,15.73,15.85,15.675,15.79,4349831,0
+SLV.US,D,20170628,000000,15.89,15.92,15.816,15.92,4774563,0
+SLV.US,D,20170629,000000,15.74,15.85,15.71,15.73,5028954,0
+SLV.US,D,20170630,000000,15.72,15.78,15.7,15.71,3820063,0
+SLV.US,D,20170703,000000,15.37,15.43,15.23,15.3,7903599,0
+SLV.US,D,20170705,000000,15.07,15.19,15.04,15.18,9522169,0
+SLV.US,D,20170706,000000,15.15,15.17,15.075,15.15,5004719,0
+SLV.US,D,20170707,000000,14.95,14.96,14.53,14.73,19127572,0
+SLV.US,D,20170710,000000,14.46,14.9,14.44,14.83,14635917,0
+SLV.US,D,20170711,000000,14.85,15,14.76,14.99,7769725,0
+SLV.US,D,20170712,000000,15.09,15.12,15.0233,15.05,8271894,0
+SLV.US,D,20170713,000000,15.04,15.05,14.84,14.87,7213610,0
+SLV.US,D,20170714,000000,15.14,15.22,15.01,15.08,7841337,0
+SLV.US,D,20170717,000000,15.27,15.32,15.22,15.22,7561592,0
+SLV.US,D,20170718,000000,15.37,15.45,15.3233,15.38,7766400,0
+SLV.US,D,20170719,000000,15.43,15.48,15.33,15.4,5128676,0
+SLV.US,D,20170720,000000,15.38,15.53,15.3,15.42,7552977,0
+SLV.US,D,20170721,000000,15.57,15.629,15.52,15.6,7449708,0
+SLV.US,D,20170724,000000,15.66,15.67,15.54,15.58,5810394,0
+SLV.US,D,20170725,000000,15.62,15.72,15.56,15.59,6716799,0
+SLV.US,D,20170726,000000,15.56,15.79,15.52,15.75,9824884,0
+SLV.US,D,20170727,000000,15.9,15.9,15.65,15.68,7374358,0
+SLV.US,D,20170728,000000,15.76,15.84,15.74,15.81,5839950,0
+SLV.US,D,20170731,000000,15.9,15.96,15.86,15.9,5667790,0
+SLV.US,D,20170801,000000,15.83,15.92,15.79,15.79,6409656,0
+SLV.US,D,20170802,000000,15.69,15.86,15.66,15.67,6311856,0
+SLV.US,D,20170803,000000,15.72,15.79,15.7,15.72,5362158,0
+SLV.US,D,20170804,000000,15.53,15.56,15.31,15.38,12169240,0
+SLV.US,D,20170807,000000,15.27,15.41,15.27,15.33,4188490,0
+SLV.US,D,20170808,000000,15.51,15.58,15.36,15.56,7404270,0
+SLV.US,D,20170809,000000,15.86,16.01,15.83,15.98,12530269,0
+SLV.US,D,20170810,000000,16.26,16.28,16.1,16.18,10519783,0
+SLV.US,D,20170811,000000,16.09,16.18,16.03,16.17,6298393,0
+SLV.US,D,20170814,000000,16.14,16.22,16.08,16.13,5288739,0
+SLV.US,D,20170815,000000,15.71,15.84,15.68,15.74,8831538,0
+SLV.US,D,20170816,000000,15.77,16.18,15.77,16.15,9810867,0
+SLV.US,D,20170817,000000,16.18,16.2288,16.04,16.12,6393870,0
+SLV.US,D,20170818,000000,16.21,16.24,16.04,16.1,8797685,0
+SLV.US,D,20170821,000000,16.12,16.19,16.05,16.07,4981394,0
+SLV.US,D,20170822,000000,16.14,16.16,15.95,16.07,5127338,0
+SLV.US,D,20170823,000000,16.12,16.16,16.04,16.15,3168288,0
+SLV.US,D,20170824,000000,16.04,16.08,15.95,16.03,4151072,0
+SLV.US,D,20170825,000000,16.18,16.21,15.81,16.11,11914564,0
+SLV.US,D,20170828,000000,16.24,16.52,16.2108,16.5,10940164,0
+SLV.US,D,20170829,000000,16.67,16.68,16.32,16.42,12348682,0
+SLV.US,D,20170830,000000,16.44,16.5,16.42,16.46,3299405,0
+SLV.US,D,20170831,000000,16.46,16.66,16.4576,16.65,6444533,0
+SLV.US,D,20170901,000000,16.71,16.77,16.55,16.73,7277619,0
+SLV.US,D,20170905,000000,16.94,17.01,16.83,16.91,10760736,0
+SLV.US,D,20170906,000000,16.99,17,16.83,16.87,8540363,0
+SLV.US,D,20170907,000000,16.99,17.14,16.965,17.1,9220745,0
+SLV.US,D,20170908,000000,17.12,17.13,16.9199,17.02,7803047,0
+SLV.US,D,20170911,000000,16.85,16.93,16.76,16.77,7276774,0
+SLV.US,D,20170912,000000,16.83,16.9199,16.8001,16.89,4294124,0
+SLV.US,D,20170913,000000,16.81,16.83,16.69,16.76,6739176,0
+SLV.US,D,20170914,000000,16.71,16.81,16.7,16.77,4060685,0
+SLV.US,D,20170915,000000,16.72,16.72,16.61,16.62,4175032,0
+SLV.US,D,20170918,000000,16.39,16.41,16.12,16.27,11591858,0
+SLV.US,D,20170919,000000,16.27,16.38,16.245,16.36,4235424,0
+SLV.US,D,20170920,000000,16.31,16.43,16.03,16.19,10528127,0
+SLV.US,D,20170921,000000,15.96,16.105,15.941,16.03,7142498,0
+SLV.US,D,20170922,000000,16.01,16.0899,15.9801,16.05,3621204,0
+SLV.US,D,20170925,000000,15.95,16.22,15.91,16.21,8922482,0
+SLV.US,D,20170926,000000,16.02,16.02,15.85,15.91,7681897,0
+SLV.US,D,20170927,000000,15.82,15.975,15.82,15.83,9019337,0
+SLV.US,D,20170928,000000,15.88,15.96,15.8,15.92,4344038,0
+SLV.US,D,20170929,000000,15.87,15.9039,15.71,15.74,6312469,0
+SLV.US,D,20171002,000000,15.75,15.806,15.66,15.67,5110981,0
+SLV.US,D,20171003,000000,15.69,15.745,15.68,15.71,3838606,0
+SLV.US,D,20171004,000000,15.72,15.76,15.62,15.69,6700758,0
+SLV.US,D,20171005,000000,15.76,15.81,15.66,15.69,4529059,0
+SLV.US,D,20171006,000000,15.67,15.93,15.42,15.85,12121837,0
+SLV.US,D,20171009,000000,15.955,16.04,15.9366,16.02,5574684,0
+SLV.US,D,20171010,000000,16.23,16.29,16.15,16.15,8352038,0
+SLV.US,D,20171011,000000,16.2,16.28,16.11,16.25,6932030,0
+SLV.US,D,20171012,000000,16.22,16.3,16.16,16.26,4340248,0
+SLV.US,D,20171013,000000,16.38,16.43,16.31,16.41,6616726,0
+SLV.US,D,20171016,000000,16.43,16.49,16.15,16.25,7902967,0
+SLV.US,D,20171017,000000,16.11,16.17,16.02,16.09,7723173,0
+SLV.US,D,20171018,000000,16.06,16.09,16.01,16.06,4114695,0
+SLV.US,D,20171019,000000,16.06,16.305,16.05,16.27,7652727,0
+SLV.US,D,20171020,000000,16.17,16.26,15.98,16.08,8784776,0
+SLV.US,D,20171023,000000,15.97,16.16,15.92,16.14,6318740,0
+SLV.US,D,20171024,000000,16.02,16.1,15.94,16.02,6171232,0
+SLV.US,D,20171025,000000,16.04,16.05,15.935,16.01,4316379,0
+SLV.US,D,20171026,000000,15.97,16,15.8153,15.85,6605161,0
+SLV.US,D,20171027,000000,15.74,15.929,15.695,15.91,7225532,0
+SLV.US,D,20171030,000000,15.86,15.9572,15.8048,15.91,3853757,0
+SLV.US,D,20171031,000000,15.82,15.85,15.71,15.79,10656744,0
+SLV.US,D,20171101,000000,15.95,16.235,15.9301,16.18,10688712,0
+SLV.US,D,20171102,000000,16.18,16.28,16.09,16.17,5496520,0
+SLV.US,D,20171103,000000,16.2,16.22,15.84,15.92,6778293,0
+SLV.US,D,20171106,000000,15.94,16.3,15.94,16.27,9801487,0
+SLV.US,D,20171107,000000,16.06,16.1073,15.9725,16.01,6463475,0
+SLV.US,D,20171108,000000,16.14,16.29,16.05,16.06,6397043,0
+SLV.US,D,20171109,000000,16.02,16.1,15.99,16.07,4291436,0
+SLV.US,D,20171110,000000,16.1,16.15,15.85,15.95,7895177,0
+SLV.US,D,20171113,000000,16.04,16.12,15.99,16.09,5958440,0
+SLV.US,D,20171114,000000,16.01,16.14,15.925,16.08,6727762,0
+SLV.US,D,20171115,000000,16.19,16.21,16,16.03,6370336,0
+SLV.US,D,20171116,000000,16.1,16.17,16.09,16.12,4403323,0
+SLV.US,D,20171117,000000,16.14,16.41,16.1,16.31,9004734,0
+SLV.US,D,20171120,000000,16.14,16.17,15.9,15.98,12867975,0
+SLV.US,D,20171121,000000,16.04,16.105,15.99,16.01,5834587,0
+SLV.US,D,20171122,000000,16.15,16.205,16.13,16.17,5599227,0
+SLV.US,D,20171124,000000,16.1,16.18,16.05,16.08,2423836,0
+SLV.US,D,20171127,000000,16.2,16.21,16.06,16.1,4959258,0
+SLV.US,D,20171128,000000,16.11,16.1199,15.82,15.91,13157157,0
+SLV.US,D,20171129,000000,15.76,15.79,15.59,15.64,9089262,0
+SLV.US,D,20171130,000000,15.47,15.555,15.4,15.51,11034528,0
+SLV.US,D,20171201,000000,15.42,15.63,15.33,15.53,14631941,0
+SLV.US,D,20171204,000000,15.45,15.45,15.34,15.44,6855944,0
+SLV.US,D,20171205,000000,15.29,15.29,15.13,15.23,10120600,0
+SLV.US,D,20171206,000000,15.11,15.18,15.02,15.1,8101835,0
+SLV.US,D,20171207,000000,14.92,14.97,14.77,14.87,11100277,0
+SLV.US,D,20171208,000000,14.93,15.005,14.8862,14.96,6580110,0
+SLV.US,D,20171211,000000,14.88,14.935,14.81,14.85,6199784,0
+SLV.US,D,20171212,000000,14.78,14.88,14.74,14.86,7051258,0
+SLV.US,D,20171213,000000,14.86,15.25,14.799,15.15,15267230,0
+SLV.US,D,20171214,000000,15.05,15.05,14.935,15.02,7594437,0
+SLV.US,D,20171215,000000,15.14,15.17,15.08,15.15,7125694,0
+SLV.US,D,20171218,000000,15.2,15.26,15.18,15.22,4682399,0
+SLV.US,D,20171219,000000,15.2,15.24,15.14,15.22,5050993,0
+SLV.US,D,20171220,000000,15.29,15.33,15.24,15.25,4520076,0
+SLV.US,D,20171221,000000,15.22,15.32,15.2,15.22,3908970,0
+SLV.US,D,20171222,000000,15.34,15.491,15.31,15.4,8326275,0
+SLV.US,D,20171226,000000,15.55,15.63,15.53,15.59,6379780,0
+SLV.US,D,20171227,000000,15.67,15.78,15.65,15.73,6516472,0
+SLV.US,D,20171228,000000,15.85,15.9201,15.82,15.88,10093810,0
+SLV.US,D,20171229,000000,16.02,16.15,15.925,15.99,13885044,0
+SLV.US,D,20180102,000000,16.13,16.23,16.12,16.21,8935316,0
+SLV.US,D,20180103,000000,16.19,16.26,16.0939,16.17,9125309,0
+SLV.US,D,20180104,000000,16.21,16.3,16.19,16.23,7459509,0
+SLV.US,D,20180105,000000,16.18,16.29,16.161,16.22,5650032,0
+SLV.US,D,20180108,000000,16.17,16.19,16.07,16.15,6704258,0
+SLV.US,D,20180109,000000,16.01,16.065,15.95,16.03,6973483,0
+SLV.US,D,20180110,000000,16.07,16.1,16,16.02,8167753,0
+SLV.US,D,20180111,000000,16.01,16.07,15.91,16.01,5975963,0
+SLV.US,D,20180112,000000,16.1,16.31,16.08,16.27,9838794,0
+SLV.US,D,20180116,000000,16.13,16.25,16.09,16.25,8976670,0
+SLV.US,D,20180117,000000,16.18,16.23,16.02,16.06,10706369,0
+SLV.US,D,20180118,000000,16.075,16.14,15.95,15.97,8512327,0
+SLV.US,D,20180119,000000,16.05,16.12,16.02,16.05,7673499,0
+SLV.US,D,20180122,000000,16.07,16.09,16,16.04,4588022,0
+SLV.US,D,20180123,000000,15.86,16.09,15.791,16.08,9708769,0
+SLV.US,D,20180124,000000,16.38,16.62,16.35,16.56,17239159,0
+SLV.US,D,20180125,000000,16.54,16.64,16.16,16.31,17379599,0
+SLV.US,D,20180126,000000,16.38,16.5,16.36,16.41,7148917,0
+SLV.US,D,20180129,000000,16.29,16.29,16.13,16.21,7177351,0
+SLV.US,D,20180130,000000,16.31,16.32,16.1,16.15,8424068,0
+SLV.US,D,20180131,000000,16.26,16.41,16.1738,16.35,12322526,0
+SLV.US,D,20180201,000000,16.16,16.275,16.13,16.25,6984057,0
+SLV.US,D,20180202,000000,16.02,16.02,15.63,15.66,17877608,0
+SLV.US,D,20180205,000000,15.91,15.93,15.72,15.74,11690880,0
+SLV.US,D,20180206,000000,15.75,15.7555,15.63,15.65,10021203,0
+SLV.US,D,20180207,000000,15.53,15.5763,15.34,15.41,11933429,0
+SLV.US,D,20180208,000000,15.52,15.535,15.41,15.46,8685135,0
+SLV.US,D,20180209,000000,15.4,15.4,15.26,15.39,8530004,0
+SLV.US,D,20180212,000000,15.51,15.68,15.49,15.57,10636396,0
+SLV.US,D,20180213,000000,15.59,15.66,15.51,15.62,5352052,0
+SLV.US,D,20180214,000000,15.66,15.97,15.64,15.91,14549447,0
+SLV.US,D,20180215,000000,15.91,15.94,15.69,15.91,9015440,0
+SLV.US,D,20180216,000000,15.83,15.881,15.67,15.73,7202096,0
+SLV.US,D,20180220,000000,15.54,15.725,15.54,15.54,8762750,0
+SLV.US,D,20180221,000000,15.63,15.81,15.52,15.54,10419052,0
+SLV.US,D,20180222,000000,15.63,15.74,15.601,15.66,5645579,0
+SLV.US,D,20180223,000000,15.62,15.63,15.56,15.59,4306911,0
+SLV.US,D,20180226,000000,15.67,15.69,15.55,15.68,4885936,0
+SLV.US,D,20180227,000000,15.64,15.65,15.39,15.48,7695402,0
+SLV.US,D,20180228,000000,15.51,15.57,15.435,15.46,4056427,0
+SLV.US,D,20180301,000000,15.33,15.605,15.23,15.54,10568563,0
+SLV.US,D,20180302,000000,15.61,15.6298,15.49,15.56,6299026,0
+SLV.US,D,20180305,000000,15.49,15.51,15.42,15.49,4056353,0
+SLV.US,D,20180306,000000,15.69,15.9,15.68,15.78,11502787,0
+SLV.US,D,20180307,000000,15.65,15.65,15.49,15.53,8255477,0
+SLV.US,D,20180308,000000,15.55,15.57,15.49,15.55,6899867,0
+SLV.US,D,20180309,000000,15.5,15.74,15.47,15.63,7958790,0
+SLV.US,D,20180312,000000,15.54,15.62,15.51,15.61,4990088,0
+SLV.US,D,20180313,000000,15.63,15.68,15.53,15.61,6471074,0
+SLV.US,D,20180314,000000,15.61,15.63,15.56,15.61,4069964,0
+SLV.US,D,20180315,000000,15.52,15.52,15.43,15.45,5760320,0
+SLV.US,D,20180316,000000,15.46,15.48,15.28,15.39,6681631,0
+SLV.US,D,20180319,000000,15.36,15.42,15.31,15.39,4884310,0
+SLV.US,D,20180320,000000,15.33,15.33,15.19,15.28,7426393,0
+SLV.US,D,20180321,000000,15.51,15.71,15.42,15.65,12896683,0
+SLV.US,D,20180322,000000,15.52,15.535,15.4,15.44,10591506,0
+SLV.US,D,20180323,000000,15.68,15.71,15.57,15.58,9556160,0
+SLV.US,D,20180326,000000,15.73,15.82,15.71,15.72,8509258,0
+SLV.US,D,20180327,000000,15.62,15.6343,15.52,15.57,9363351,0
+SLV.US,D,20180328,000000,15.43,15.43,15.32,15.36,10915060,0
+SLV.US,D,20180329,000000,15.31,15.43,15.3,15.41,6913080,0
+SLV.US,D,20180402,000000,15.62,15.72,15.58,15.65,9473126,0
+SLV.US,D,20180403,000000,15.51,15.53,15.41,15.46,5832816,0
+SLV.US,D,20180404,000000,15.38,15.449,15.315,15.38,8229112,0
+SLV.US,D,20180405,000000,15.28,15.48,15.27,15.45,6121521,0
+SLV.US,D,20180406,000000,15.52,15.55,15.39,15.43,6906749,0
+SLV.US,D,20180409,000000,15.47,15.6,15.43,15.56,6558347,0
+SLV.US,D,20180410,000000,15.66,15.69,15.57,15.62,7259740,0
+SLV.US,D,20180411,000000,15.67,15.9,15.65,15.69,13825047,0
+SLV.US,D,20180412,000000,15.58,15.59,15.5,15.52,7487072,0
+SLV.US,D,20180413,000000,15.64,15.73,15.64,15.68,6159006,0
+SLV.US,D,20180416,000000,15.77,15.81,15.69,15.72,5231234,0
+SLV.US,D,20180417,000000,15.72,15.83,15.69,15.8,6926405,0
+SLV.US,D,20180418,000000,16.15,16.26,16.09,16.18,19800153,0
+SLV.US,D,20180419,000000,16.27,16.35,16.1,16.26,17017048,0
+SLV.US,D,20180420,000000,16.15,16.22,16.11,16.13,8050540,0
+SLV.US,D,20180423,000000,15.79,15.81,15.63,15.67,15510945,0
+SLV.US,D,20180424,000000,15.69,15.787,15.67,15.76,7465492,0
+SLV.US,D,20180425,000000,15.62,15.64,15.554,15.61,6278606,0
+SLV.US,D,20180426,000000,15.63,15.64,15.47,15.58,8415315,0
+SLV.US,D,20180427,000000,15.54,15.59,15.49,15.57,5690929,0
+SLV.US,D,20180430,000000,15.31,15.5,15.26,15.38,13944305,0
+SLV.US,D,20180501,000000,15.3,15.315,15.12,15.24,14157649,0
+SLV.US,D,20180502,000000,15.44,15.57,15.38,15.42,10561191,0
+SLV.US,D,20180503,000000,15.56,15.585,15.4438,15.46,6541651,0
+SLV.US,D,20180504,000000,15.43,15.55,15.4132,15.54,4829736,0
+SLV.US,D,20180507,000000,15.5,15.55,15.47,15.52,3331554,0
+SLV.US,D,20180508,000000,15.49,15.5638,15.36,15.51,9529702,0
+SLV.US,D,20180509,000000,15.55,15.65,15.52,15.53,6852053,0
+SLV.US,D,20180510,000000,15.73,15.78,15.68,15.74,8470636,0
+SLV.US,D,20180511,000000,15.83,15.85,15.68,15.7,6681221,0
+SLV.US,D,20180514,000000,15.68,15.709,15.535,15.56,7360148,0
+SLV.US,D,20180515,000000,15.32,15.36,15.26,15.33,10317359,0
+SLV.US,D,20180516,000000,15.35,15.47,15.3154,15.41,7638150,0
+SLV.US,D,20180517,000000,15.5,15.53,15.46,15.47,4987336,0
+SLV.US,D,20180518,000000,15.43,15.51,15.42,15.48,3883015,0
+SLV.US,D,20180521,000000,15.53,15.56,15.46,15.54,4405101,0
+SLV.US,D,20180522,000000,15.66,15.69,15.5523,15.58,5562559,0
+SLV.US,D,20180523,000000,15.4,15.53,15.37,15.5,7300124,0
+SLV.US,D,20180524,000000,15.61,15.72,15.59,15.69,7045977,0
+SLV.US,D,20180525,000000,15.65,15.67,15.52,15.53,5169641,0
+SLV.US,D,20180529,000000,15.42,15.505,15.39,15.44,9718176,0
+SLV.US,D,20180530,000000,15.48,15.59,15.47,15.55,4684318,0
+SLV.US,D,20180531,000000,15.53,15.6,15.45,15.46,5554441,0
+SLV.US,D,20180601,000000,15.46,15.54,15.41,15.44,6197622,0
+SLV.US,D,20180604,000000,15.53,15.56,15.44,15.45,3993251,0
+SLV.US,D,20180605,000000,15.47,15.57,15.4358,15.52,6568434,0
+SLV.US,D,20180606,000000,15.7,15.755,15.65,15.7,8717313,0
+SLV.US,D,20180607,000000,15.82,15.91,15.68,15.72,8920023,0
+SLV.US,D,20180608,000000,15.82,15.83,15.7238,15.78,4128920,0
+SLV.US,D,20180611,000000,15.88,15.955,15.88,15.94,10123533,0
+SLV.US,D,20180612,000000,15.88,15.955,15.83,15.87,6500895,0
+SLV.US,D,20180613,000000,15.97,16.11,15.825,16.08,12232487,0
+SLV.US,D,20180614,000000,16.16,16.28,16.14,16.17,13476531,0
+SLV.US,D,20180615,000000,15.96,15.96,15.49,15.6,24728295,0
+SLV.US,D,20180618,000000,15.56,15.5866,15.45,15.51,8991584,0
+SLV.US,D,20180619,000000,15.37,15.42,15.331,15.36,10823333,0
+SLV.US,D,20180620,000000,15.36,15.385,15.31,15.34,7787325,0
+SLV.US,D,20180621,000000,15.37,15.4,15.31,15.36,7075685,0
+SLV.US,D,20180622,000000,15.42,15.52,15.38,15.5,7711876,0
+SLV.US,D,20180625,000000,15.39,15.4,15.33,15.37,5508723,0
+SLV.US,D,20180626,000000,15.33,15.3675,15.29,15.33,6087096,0
+SLV.US,D,20180627,000000,15.24,15.31,15.03,15.12,12641214,0
+SLV.US,D,20180628,000000,15.1,15.11,14.985,15.07,8801190,0
+SLV.US,D,20180629,000000,15.08,15.22,15.04,15.15,7989953,0
+SLV.US,D,20180702,000000,14.96,15,14.84,14.91,9148837,0
+SLV.US,D,20180703,000000,15.05,15.1,15.03,15.03,4606008,0
+SLV.US,D,20180705,000000,15.07,15.15,15.04,15.1,7141266,0
+SLV.US,D,20180706,000000,15.06,15.1,15.03,15.08,4791656,0
+SLV.US,D,20180709,000000,15.21,15.25,15.13,15.17,6847462,0
+SLV.US,D,20180710,000000,15.14,15.16,15.08,15.12,4298003,0
+SLV.US,D,20180711,000000,14.98,14.9972,14.85,14.86,10390810,0
+SLV.US,D,20180712,000000,14.98,15.06,14.94,15,6968975,0
+SLV.US,D,20180713,000000,14.88,14.945,14.82,14.88,8576821,0
+SLV.US,D,20180716,000000,14.85,14.88,14.81,14.85,4576551,0
+SLV.US,D,20180717,000000,14.68,14.76,14.62,14.67,18090738,0
+SLV.US,D,20180718,000000,14.55,14.66,14.5,14.63,8067458,0
+SLV.US,D,20180719,000000,14.36,14.55,14.35,14.42,16130746,0
+SLV.US,D,20180720,000000,14.52,14.62,14.485,14.59,10572696,0
+SLV.US,D,20180723,000000,14.52,14.54,14.43,14.47,6381629,0
+SLV.US,D,20180724,000000,14.59,14.68,14.54,14.58,7540267,0
+SLV.US,D,20180725,000000,14.68,14.7,14.6005,14.68,7239993,0
+SLV.US,D,20180726,000000,14.57,14.6448,14.48,14.49,8336083,0
+SLV.US,D,20180727,000000,14.56,14.62,14.54,14.57,5959313,0
+SLV.US,D,20180730,000000,14.56,14.627,14.55,14.58,3655813,0
+SLV.US,D,20180731,000000,14.58,14.685,14.53,14.61,6939089,0
+SLV.US,D,20180801,000000,14.55,14.56,14.47,14.48,5023772,0
+SLV.US,D,20180802,000000,14.48,14.51,14.38,14.43,8214223,0
+SLV.US,D,20180803,000000,14.53,14.635,14.4801,14.5,7564710,0
+SLV.US,D,20180806,000000,14.43,14.4487,14.38,14.4,3545956,0
+SLV.US,D,20180807,000000,14.5,14.5,14.425,14.43,4175865,0
+SLV.US,D,20180808,000000,14.49,14.53,14.43,14.5,5084863,0
+SLV.US,D,20180809,000000,14.53,14.587,14.5,14.52,4021425,0
+SLV.US,D,20180810,000000,14.42,14.5136,14.38,14.41,6275432,0
+SLV.US,D,20180813,000000,14.35,14.35,14.085,14.1,12230524,0
+SLV.US,D,20180814,000000,14.14,14.21,14.11,14.17,5688596,0
+SLV.US,D,20180815,000000,13.88,13.88,13.51,13.57,25279364,0
+SLV.US,D,20180816,000000,13.79,13.95,13.77,13.77,12662755,0
+SLV.US,D,20180817,000000,13.82,13.94,13.75,13.92,7177991,0
+SLV.US,D,20180820,000000,13.86,13.9,13.775,13.88,6988021,0
+SLV.US,D,20180821,000000,13.89,13.92,13.845,13.89,4004616,0
+SLV.US,D,20180822,000000,13.89,13.91,13.82,13.88,5324549,0
+SLV.US,D,20180823,000000,13.74,13.78,13.62,13.65,6917543,0
+SLV.US,D,20180824,000000,13.85,13.99,13.825,13.92,8723607,0
+SLV.US,D,20180827,000000,13.93,14.03,13.93,13.99,11768755,0
+SLV.US,D,20180828,000000,14.02,14.05,13.79,13.84,10736783,0
+SLV.US,D,20180829,000000,13.88,13.91,13.82,13.87,7312212,0
+SLV.US,D,20180830,000000,13.77,13.77,13.645,13.7,9431425,0
+SLV.US,D,20180831,000000,13.68,13.74,13.62,13.65,6536635,0
+SLV.US,D,20180904,000000,13.23,13.325,13.171,13.31,15857206,0
+SLV.US,D,20180905,000000,13.37,13.39,13.32,13.35,6813137,0
+SLV.US,D,20180906,000000,13.36,13.4371,13.27,13.31,9360086,0
+SLV.US,D,20180907,000000,13.32,13.41,13.27,13.32,7207160,0
+SLV.US,D,20180910,000000,13.37,13.375,13.29,13.31,4393566,0
+SLV.US,D,20180911,000000,13.21,13.31,13.11,13.28,8083200,0
+SLV.US,D,20180912,000000,13.25,13.43,13.2341,13.39,9092622,0
+SLV.US,D,20180913,000000,13.45,13.5,13.325,13.35,10770969,0
+SLV.US,D,20180914,000000,13.35,13.38,13.22,13.23,7632589,0
+SLV.US,D,20180917,000000,13.33,13.4,13.3,13.31,6851417,0
+SLV.US,D,20180918,000000,13.34,13.37,13.251,13.31,5837172,0
+SLV.US,D,20180919,000000,13.37,13.485,13.34,13.4,14141958,0
+SLV.US,D,20180920,000000,13.41,13.46,13.36,13.45,9186691,0
+SLV.US,D,20180921,000000,13.34,13.5384,13.32,13.44,11081531,0
+SLV.US,D,20180924,000000,13.44,13.53,13.41,13.41,9673676,0
+SLV.US,D,20180925,000000,13.57,13.69,13.57,13.59,11303674,0
+SLV.US,D,20180926,000000,13.52,13.6,13.45,13.49,10004318,0
+SLV.US,D,20180927,000000,13.36,13.45,13.33,13.41,6534965,0
+SLV.US,D,20180928,000000,13.63,13.84,13.62,13.73,15282451,0
+SLV.US,D,20181001,000000,13.5332,13.65,13.51,13.62,9288800,0
+SLV.US,D,20181002,000000,13.9,14.02,13.76,13.79,20937689,0
+SLV.US,D,20181003,000000,13.84,13.89,13.74,13.78,8549214,0
+SLV.US,D,20181004,000000,13.85,13.87,13.66,13.71,9243538,0
+SLV.US,D,20181005,000000,13.81,13.83,13.7,13.75,7015989,0
+SLV.US,D,20181008,000000,13.46,13.53,13.4,13.53,9290310,0
+SLV.US,D,20181009,000000,13.48,13.55,13.405,13.53,6392946,0
+SLV.US,D,20181010,000000,13.49,13.5,13.385,13.45,8632798,0
+SLV.US,D,20181011,000000,13.59,13.7466,13.555,13.67,15833042,0
+SLV.US,D,20181012,000000,13.78,13.81,13.67,13.74,8082266,0
+SLV.US,D,20181015,000000,13.83,13.88,13.77,13.8,6605761,0
+SLV.US,D,20181016,000000,13.91,13.93,13.76,13.78,7548933,0
+SLV.US,D,20181017,000000,13.79,13.845,13.72,13.74,7074497,0
+SLV.US,D,20181018,000000,13.7,13.78,13.65,13.7,6018251,0
+SLV.US,D,20181019,000000,13.8,13.83,13.72,13.74,4864494,0
+SLV.US,D,20181022,000000,13.69,13.7,13.64,13.68,4819901,0
+SLV.US,D,20181023,000000,13.89,13.915,13.82,13.83,8088350,0
+SLV.US,D,20181024,000000,13.85,13.88,13.76,13.79,6600675,0
+SLV.US,D,20181025,000000,13.77,13.79,13.71,13.74,6665147,0
+SLV.US,D,20181026,000000,13.8,13.88,13.77,13.81,7874586,0
+SLV.US,D,20181029,000000,13.8,13.8,13.53,13.59,9773962,0
+SLV.US,D,20181030,000000,13.57,13.63,13.56,13.61,5980385,0
+SLV.US,D,20181031,000000,13.44,13.47,13.385,13.41,9383807,0
+SLV.US,D,20181101,000000,13.72,13.92,13.69,13.83,11926221,0
+SLV.US,D,20181102,000000,13.91,14.01,13.82,13.86,9784120,0
+SLV.US,D,20181105,000000,13.77,13.83,13.72,13.76,5178578,0
+SLV.US,D,20181106,000000,13.71,13.725,13.61,13.65,5159706,0
+SLV.US,D,20181107,000000,13.75,13.7699,13.67,13.67,4207768,0
+SLV.US,D,20181108,000000,13.56,13.615,13.51,13.56,5517658,0
+SLV.US,D,20181109,000000,13.37,13.37,13.25,13.32,12229851,0
+SLV.US,D,20181112,000000,13.22,13.22,13.15,13.17,6019019,0
+SLV.US,D,20181113,000000,13.16,13.24,13.11,13.15,10762227,0
+SLV.US,D,20181114,000000,13.16,13.34,13.1403,13.28,11375171,0
+SLV.US,D,20181115,000000,13.31,13.48,13.3,13.42,7407373,0
+SLV.US,D,20181116,000000,13.52,13.55,13.47,13.53,8751009,0
+SLV.US,D,20181119,000000,13.53,13.57,13.49,13.55,6232278,0
+SLV.US,D,20181120,000000,13.53,13.54,13.3601,13.45,6923861,0
+SLV.US,D,20181121,000000,13.58,13.67,13.58,13.6,5733254,0
+SLV.US,D,20181123,000000,13.43,13.45,13.395,13.42,3310644,0
+SLV.US,D,20181126,000000,13.43,13.46,13.36,13.39,5100037,0
+SLV.US,D,20181127,000000,13.4,13.42,13.23,13.29,7165166,0
+SLV.US,D,20181128,000000,13.31,13.525,13.2632,13.43,8932439,0
+SLV.US,D,20181129,000000,13.47,13.52,13.4,13.43,6868208,0
+SLV.US,D,20181130,000000,13.3,13.32,13.2,13.32,7261095,0
+SLV.US,D,20181203,000000,13.63,13.65,13.48,13.49,11934689,0
+SLV.US,D,20181204,000000,13.74,13.77,13.62,13.62,10209783,0
+SLV.US,D,20181206,000000,13.54,13.61,13.52,13.6,6372509,0
+SLV.US,D,20181207,000000,13.64,13.76,13.63,13.73,8447777,0
+SLV.US,D,20181210,000000,13.63,13.71,13.6,13.65,6420839,0
+SLV.US,D,20181211,000000,13.76,13.82,13.63,13.66,6799528,0
+SLV.US,D,20181212,000000,13.8,13.89,13.79,13.82,7022131,0
+SLV.US,D,20181213,000000,13.84,13.88,13.8,13.86,4870476,0
+SLV.US,D,20181214,000000,13.62,13.735,13.6,13.7,8673745,0
+SLV.US,D,20181217,000000,13.71,13.8056,13.68,13.77,6517309,0
+SLV.US,D,20181218,000000,13.75,13.82,13.72,13.75,6808492,0
+SLV.US,D,20181219,000000,13.81,13.93,13.65,13.69,16736200,0
+SLV.US,D,20181220,000000,13.88,13.94,13.8,13.85,13577582,0
+SLV.US,D,20181221,000000,13.82,13.84,13.71,13.74,7224373,0
+SLV.US,D,20181224,000000,13.79,13.91,13.79,13.87,6303906,0
+SLV.US,D,20181226,000000,14.1,14.24,14.05,14.11,15133002,0
+SLV.US,D,20181227,000000,14.25,14.335,14.2134,14.3,13958636,0
+SLV.US,D,20181228,000000,14.4,14.445,14.325,14.42,11445298,0
+SLV.US,D,20181231,000000,14.42,14.56,14.41,14.52,10897178,0
+SLV.US,D,20190102,000000,14.46,14.66,14.45,14.56,12310371,0
+SLV.US,D,20190103,000000,14.69,14.79,14.63,14.75,12933200,0
+SLV.US,D,20190104,000000,14.73,14.79,14.63,14.73,17854270,0
+SLV.US,D,20190107,000000,14.76,14.78,14.66,14.67,7432298,0
+SLV.US,D,20190108,000000,14.65,14.725,14.64,14.69,6776388,0
+SLV.US,D,20190109,000000,14.68,14.81,14.66,14.78,11011348,0
+SLV.US,D,20190110,000000,14.68,14.72,14.59,14.6,8700323,0
+SLV.US,D,20190111,000000,14.62,14.7,14.595,14.64,4942187,0
+SLV.US,D,20190114,000000,14.67,14.7,14.62,14.66,4370064,0
+SLV.US,D,20190115,000000,14.71,14.735,14.59,14.6,15520775,0
+SLV.US,D,20190116,000000,14.65,14.69,14.61,14.63,6583493,0
+SLV.US,D,20190117,000000,14.55,14.6,14.51,14.57,7610069,0
+SLV.US,D,20190118,000000,14.45,14.5,14.37,14.37,9390948,0
+SLV.US,D,20190122,000000,14.33,14.405,14.3,14.39,8544393,0
+SLV.US,D,20190123,000000,14.35,14.43,14.32,14.42,5687319,0
+SLV.US,D,20190124,000000,14.4,14.42,14.33,14.36,3809090,0
+SLV.US,D,20190125,000000,14.58,14.76,14.58,14.74,10686838,0
+SLV.US,D,20190128,000000,14.66,14.8,14.645,14.79,7751400,0
+SLV.US,D,20190129,000000,14.88,14.91,14.835,14.88,6481678,0
+SLV.US,D,20190130,000000,14.92,15.115,14.88,15.05,12468883,0
+SLV.US,D,20190131,000000,15.17,15.19,15.03,15.05,8510816,0
+SLV.US,D,20190201,000000,15.05,15.08,14.91,14.92,6654222,0
+SLV.US,D,20190204,000000,14.83,14.93,14.82,14.88,5917718,0
+SLV.US,D,20190205,000000,14.91,14.93,14.835,14.87,5944372,0
+SLV.US,D,20190206,000000,14.85,14.8563,14.67,14.68,7820552,0
+SLV.US,D,20190207,000000,14.7,14.78,14.69,14.77,7336548,0
+SLV.US,D,20190208,000000,14.79,14.87,14.76,14.83,5287515,0
+SLV.US,D,20190211,000000,14.72,14.8,14.71,14.72,3485841,0
+SLV.US,D,20190212,000000,14.75,14.76,14.7,14.73,4313993,0
+SLV.US,D,20190213,000000,14.74,14.8384,14.58,14.59,7914490,0
+SLV.US,D,20190214,000000,14.57,14.67,14.55,14.65,6544002,0
+SLV.US,D,20190215,000000,14.7,14.83,14.63,14.82,6509739,0
+SLV.US,D,20190219,000000,14.84,15.02,14.84,15.02,7941313,0
+SLV.US,D,20190220,000000,15.07,15.21,15.03,15.07,9502291,0
+SLV.US,D,20190221,000000,14.95,14.97,14.83,14.83,7577860,0
+SLV.US,D,20190222,000000,14.92,14.99,14.9,14.95,4114188,0
+SLV.US,D,20190225,000000,14.97,14.99,14.861,14.9,5508534,0
+SLV.US,D,20190226,000000,14.94,14.945,14.83,14.94,4879086,0
+SLV.US,D,20190227,000000,14.87,14.87,14.73,14.75,6797816,0
+SLV.US,D,20190228,000000,14.75,14.75,14.61,14.63,5919659,0
+SLV.US,D,20190301,000000,14.49,14.55,14.2,14.2,17580512,0
+SLV.US,D,20190304,000000,14.16,14.19,14.12,14.15,9028867,0
+SLV.US,D,20190305,000000,14.15,14.21,14.11,14.2,7148350,0
+SLV.US,D,20190306,000000,14.17,14.17,14.11,14.15,6302720,0
+SLV.US,D,20190307,000000,14.07,14.14,14.05,14.09,6009576,0
+SLV.US,D,20190308,000000,14.32,14.42,14.3,14.41,8970893,0
+SLV.US,D,20190311,000000,14.36,14.37,14.2629,14.37,6610171,0
+SLV.US,D,20190312,000000,14.46,14.51,14.405,14.48,7795468,0
+SLV.US,D,20190313,000000,14.51,14.545,14.48,14.51,4718885,0
+SLV.US,D,20190314,000000,14.25,14.27,14.2,14.24,7676230,0
+SLV.US,D,20190315,000000,14.39,14.43,14.33,14.33,5630231,0
+SLV.US,D,20190318,000000,14.41,14.4666,14.36,14.39,4620416,0
+SLV.US,D,20190319,000000,14.46,14.48,14.39,14.4,4290700,0
+SLV.US,D,20190320,000000,14.45,14.59,14.32,14.54,13563070,0
+SLV.US,D,20190321,000000,14.56,14.56,14.42,14.5,8086096,0
+SLV.US,D,20190322,000000,14.45,14.49,14.41,14.45,4447013,0
+SLV.US,D,20190325,000000,14.54,14.61,14.52,14.56,7324612,0
+SLV.US,D,20190326,000000,14.54,14.54,14.43,14.47,4877589,0
+SLV.US,D,20190327,000000,14.42,14.4362,14.31,14.32,8431669,0
+SLV.US,D,20190328,000000,14.17,14.17,14.04,14.07,15698064,0
+SLV.US,D,20190329,000000,14.24,14.25,14.17,14.18,8460464,0
+SLV.US,D,20190401,000000,14.24,14.25,14.14,14.15,7036881,0
+SLV.US,D,20190402,000000,14.07,14.17,14.05,14.16,5549923,0
+SLV.US,D,20190403,000000,14.1,14.22,14.1,14.2,7055975,0
+SLV.US,D,20190404,000000,14.02,14.23,13.97,14.22,12111851,0
+SLV.US,D,20190405,000000,14.21,14.24,14.13,14.17,6308969,0
+SLV.US,D,20190408,000000,14.3,14.31,14.245,14.31,7111038,0
+SLV.US,D,20190409,000000,14.35,14.35,14.26,14.28,5532237,0
+SLV.US,D,20190410,000000,14.25,14.34,14.25,14.28,4843358,0
+SLV.US,D,20190411,000000,14.12,14.165,13.97,14.02,13575691,0
+SLV.US,D,20190412,000000,14.09,14.17,14.035,14.05,7310297,0
+SLV.US,D,20190415,000000,13.96,14.1,13.92,14.06,10212393,0
+SLV.US,D,20190416,000000,13.99,14.08,13.97,14.07,11775641,0
+SLV.US,D,20190417,000000,14.1,14.11,13.99,14.05,6225498,0
+SLV.US,D,20190418,000000,14.03,14.08,14.03,14.06,5079857,0
+SLV.US,D,20190422,000000,14.08,14.1,14.0445,14.08,5204929,0
+SLV.US,D,20190423,000000,13.86,13.93,13.83,13.91,7054143,0
+SLV.US,D,20190424,000000,13.92,14.05,13.92,14,4856989,0
+SLV.US,D,20190425,000000,14.02,14.08,13.98,14,4324513,0
+SLV.US,D,20190426,000000,14.09,14.14,14.04,14.1,6323928,0
+SLV.US,D,20190429,000000,14.01,14.01,13.95,13.99,3615269,0
+SLV.US,D,20190430,000000,13.94,14.04,13.91,14.02,6561813,0
+SLV.US,D,20190501,000000,13.89,13.93,13.69,13.75,21701238,0
+SLV.US,D,20190502,000000,13.72,13.75,13.65,13.71,6896142,0
+SLV.US,D,20190503,000000,13.87,14.03,13.86,13.96,11477016,0
+SLV.US,D,20190506,000000,13.87,13.99,13.86,13.98,5917677,0
+SLV.US,D,20190507,000000,13.95,13.9805,13.92,13.98,4725364,0
+SLV.US,D,20190508,000000,13.96,13.98,13.89,13.89,4686850,0
+SLV.US,D,20190509,000000,13.78,13.88,13.77,13.83,4294998,0
+SLV.US,D,20190510,000000,13.83,13.87,13.8101,13.84,3084113,0
+SLV.US,D,20190513,000000,13.86,13.87,13.8,13.84,5973289,0
+SLV.US,D,20190514,000000,13.87,13.92,13.8299,13.86,7100054,0
+SLV.US,D,20190515,000000,13.88,13.89,13.83,13.85,5351401,0
+SLV.US,D,20190516,000000,13.81,13.82,13.6,13.65,11341608,0
+SLV.US,D,20190517,000000,13.53,13.54,13.49,13.52,7504723,0
+SLV.US,D,20190520,000000,13.52,13.57,13.5,13.55,4386488,0
+SLV.US,D,20190521,000000,13.51,13.56,13.47,13.53,3969696,0
+SLV.US,D,20190522,000000,13.55,13.58,13.52,13.54,4528120,0
+SLV.US,D,20190523,000000,13.61,13.72,13.6,13.68,6396443,0
+SLV.US,D,20190524,000000,13.66,13.67,13.6144,13.65,3010736,0
+SLV.US,D,20190528,000000,13.45,13.46,13.39,13.46,9200679,0
+SLV.US,D,20190529,000000,13.55,13.57,13.49,13.52,5308994,0
+SLV.US,D,20190530,000000,13.55,13.66,13.53,13.6,4695268,0
+SLV.US,D,20190531,000000,13.61,13.76,13.595,13.65,8236048,0
+SLV.US,D,20190603,000000,13.77,13.9,13.75,13.87,13206786,0
+SLV.US,D,20190604,000000,13.83,13.92,13.79,13.89,9325958,0
+SLV.US,D,20190605,000000,14.01,14.03,13.8301,13.88,16061084,0
+SLV.US,D,20190606,000000,14,14.01,13.92,13.92,7343760,0
+SLV.US,D,20190607,000000,14.06,14.2,14.04,14.06,15937355,0
+SLV.US,D,20190610,000000,13.83,13.85,13.72,13.78,11276114,0
+SLV.US,D,20190611,000000,13.78,13.865,13.77,13.81,5760889,0
+SLV.US,D,20190612,000000,13.84,13.9,13.82,13.84,5578327,0
+SLV.US,D,20190613,000000,13.88,13.99,13.86,13.96,6789190,0
+SLV.US,D,20190614,000000,14.01,14.05,13.85,13.91,9711084,0
+SLV.US,D,20190617,000000,13.97,13.97,13.88,13.9,3905757,0
+SLV.US,D,20190618,000000,14.01,14.14,13.94,14.05,12976738,0
+SLV.US,D,20190619,000000,14.02,14.17,13.999,14.17,13453958,0
+SLV.US,D,20190620,000000,14.39,14.5367,14.35,14.45,21668675,0
+SLV.US,D,20190621,000000,14.36,14.4,14.245,14.36,12708817,0
+SLV.US,D,20190624,000000,14.35,14.49,14.35,14.46,14157616,0
+SLV.US,D,20190625,000000,14.43,14.51,14.3,14.38,24459393,0
+SLV.US,D,20190626,000000,14.31,14.38,14.26,14.32,9171240,0
+SLV.US,D,20190627,000000,14.22,14.29,14.2,14.28,10633628,0
+SLV.US,D,20190628,000000,14.28,14.36,14.249,14.33,15532391,0
+SLV.US,D,20190701,000000,14.24,14.33,14.17,14.18,10326585,0
+SLV.US,D,20190702,000000,14.14,14.32,14.12,14.29,13887102,0
+SLV.US,D,20190703,000000,14.34,14.36,14.29,14.32,8250777,0
+SLV.US,D,20190705,000000,14.09,14.1,13.95,14.06,17275111,0
+SLV.US,D,20190708,000000,14.12,14.13,14.04,14.05,9461919,0
+SLV.US,D,20190709,000000,14.09,14.17,14.045,14.14,8468362,0
+SLV.US,D,20190710,000000,14.27,14.29,14.15,14.26,14062800,0
+SLV.US,D,20190711,000000,14.23,14.275,14.14,14.17,8932466,0
+SLV.US,D,20190712,000000,14.18,14.285,14.14,14.26,7983460,0
+SLV.US,D,20190715,000000,14.29,14.43,14.28,14.42,17348939,0
+SLV.US,D,20190716,000000,14.505,14.7,14.5,14.54,39105546,0
+SLV.US,D,20190717,000000,14.75,14.98,14.74,14.94,27911792,0
+SLV.US,D,20190718,000000,15.07,15.32,15.01,15.29,38318791,0
+SLV.US,D,20190719,000000,15.4,15.54,15.0335,15.17,41873581,0
+SLV.US,D,20190722,000000,15.3,15.39,15.28,15.35,18111290,0
+SLV.US,D,20190723,000000,15.41,15.49,15.33,15.34,23827079,0
+SLV.US,D,20190724,000000,15.54,15.59,15.48,15.52,15739909,0
+SLV.US,D,20190725,000000,15.47,15.48,15.27,15.36,19998725,0
+SLV.US,D,20190726,000000,15.42,15.43,15.2901,15.31,10282905,0
+SLV.US,D,20190729,000000,15.36,15.43,15.3,15.4,10652840,0
+SLV.US,D,20190730,000000,15.45,15.55,15.39,15.5,9505368,0
+SLV.US,D,20190731,000000,15.39,15.43,15.16,15.21,28741412,0
+SLV.US,D,20190801,000000,15,15.34,14.98,15.34,28690666,0
+SLV.US,D,20190802,000000,15.09,15.274,15.08,15.19,20157537,0
+SLV.US,D,20190805,000000,15.37,15.49,15.221,15.33,31227076,0
+SLV.US,D,20190806,000000,15.4,15.43,15.32,15.38,12926205,0
+SLV.US,D,20190807,000000,15.85,16.15,15.83,15.97,49867913,0
+SLV.US,D,20190808,000000,15.78,15.99,15.74,15.89,23338167,0
+SLV.US,D,20190809,000000,15.85,15.9673,15.7841,15.89,14846740,0
+SLV.US,D,20190812,000000,15.86,16.07,15.84,15.98,20005763,0
+SLV.US,D,20190813,000000,16.18,16.19,15.47,15.87,37886831,0
+SLV.US,D,20190814,000000,16.12,16.2166,15.98,16.08,36647560,0
+SLV.US,D,20190815,000000,16.13,16.18,16.0632,16.13,17074289,0
+SLV.US,D,20190816,000000,16.1,16.14,15.97,16.02,16425866,0
+SLV.US,D,20190819,000000,15.87,15.94,15.78,15.79,14622947,0
+SLV.US,D,20190820,000000,15.91,16.09,15.91,16.05,12229814,0
+SLV.US,D,20190821,000000,15.99,16.1,15.95,16.05,12415800,0
+SLV.US,D,20190822,000000,15.98,16.05,15.95,15.97,7015141,0
+SLV.US,D,20190823,000000,16.04,16.36,15.98,16.35,25982990,0
+SLV.US,D,20190826,000000,16.5,16.63,16.4499,16.52,22964253,0
+SLV.US,D,20190827,000000,16.84,17.04,16.77,17.03,38883749,0
+SLV.US,D,20190828,000000,17.15,17.25,17.01,17.17,30880892,0
+SLV.US,D,20190829,000000,17.36,17.41,16.88,17.07,52544417,0
+SLV.US,D,20190830,000000,17.09,17.26,17,17.15,28394821,0
+SLV.US,D,20190903,000000,17.59,17.94,17.52,17.89,40489687,0
+SLV.US,D,20190904,000000,18.08,18.35,18.05,18.34,34346829,0
+SLV.US,D,20190905,000000,17.98,17.98,17.29,17.41,53330604,0
+SLV.US,D,20190906,000000,17.49,17.59,16.8,16.87,68358114,0
+SLV.US,D,20190909,000000,16.93,17.01,16.8,16.83,26029994,0
+SLV.US,D,20190910,000000,16.96,17.01,16.85,16.85,22611936,0
+SLV.US,D,20190911,000000,16.8,16.98,16.79,16.95,16979423,0
+SLV.US,D,20190912,000000,16.98,17.11,16.85,16.92,29348651,0
+SLV.US,D,20190913,000000,16.9,16.94,16.28,16.31,42316981,0
+SLV.US,D,20190916,000000,16.71,16.84,16.6,16.74,21190038,0
+SLV.US,D,20190917,000000,16.73,16.92,16.66,16.86,12810582,0
+SLV.US,D,20190918,000000,16.75,16.84,16.38,16.55,29102321,0
+SLV.US,D,20190919,000000,16.72,16.75,16.61,16.62,10573714,0
+SLV.US,D,20190920,000000,16.65,16.8,16.61,16.8,14290134,0
+SLV.US,D,20190923,000000,17.29,17.51,17.26,17.51,24268613,0
+SLV.US,D,20190924,000000,17.2,17.46,17.07,17.44,27662436,0
+SLV.US,D,20190925,000000,17.29,17.35,16.67,16.71,29554785,0
+SLV.US,D,20190926,000000,16.76,16.8888,16.6342,16.67,20381052,0
+SLV.US,D,20190927,000000,16.26,16.49,16.19,16.36,25369402,0
+SLV.US,D,20190930,000000,16.03,16.1,15.83,15.92,29355948,0
+SLV.US,D,20191001,000000,15.96,16.2098,15.9137,16.15,23358777,0
+SLV.US,D,20191002,000000,16.33,16.54,16.27,16.43,21350763,0
+SLV.US,D,20191003,000000,16.38,16.65,16.37,16.43,24527003,0
+SLV.US,D,20191004,000000,16.3,16.46,16.25,16.41,17226394,0
+SLV.US,D,20191007,000000,16.38,16.46,16.28,16.3,8412018,0
+SLV.US,D,20191008,000000,16.6,16.66,16.49,16.61,19979264,0
+SLV.US,D,20191009,000000,16.68,16.68,16.54,16.6,15513322,0
+SLV.US,D,20191010,000000,16.47,16.49,16.29,16.37,15081948,0
+SLV.US,D,20191011,000000,16.38,16.42,16.21,16.37,28144182,0
+SLV.US,D,20191014,000000,16.43,16.55,16.4,16.49,10411434,0
+SLV.US,D,20191015,000000,16.39,16.3902,16.2114,16.27,19757051,0
+SLV.US,D,20191016,000000,16.25,16.29,16.15,16.26,15311861,0
+SLV.US,D,20191017,000000,16.4,16.5,16.36,16.4,14245338,0
+SLV.US,D,20191018,000000,16.38,16.445,16.35,16.41,15862010,0
+SLV.US,D,20191021,000000,16.65,16.68,16.38,16.41,17782573,0
+SLV.US,D,20191022,000000,16.4,16.46,16.29,16.37,12075735,0
+SLV.US,D,20191023,000000,16.43,16.47,16.38,16.39,8540320,0
+SLV.US,D,20191024,000000,16.61,16.69,16.5701,16.65,14953450,0
+SLV.US,D,20191025,000000,17.08,17.11,16.685,16.89,25824826,0
+SLV.US,D,20191028,000000,16.8,16.81,16.62,16.68,13873304,0
+SLV.US,D,20191029,000000,16.53,16.74,16.5,16.65,13722359,0
+SLV.US,D,20191030,000000,16.68,16.73,16.44,16.73,15563711,0
+SLV.US,D,20191031,000000,16.86,17,16.81,16.92,15539201,0
+SLV.US,D,20191101,000000,16.86,16.93,16.8171,16.92,13063185,0
+SLV.US,D,20191104,000000,16.94,16.97,16.7901,16.85,12990076,0
+SLV.US,D,20191105,000000,16.59,16.63,16.39,16.44,22623348,0
+SLV.US,D,20191106,000000,16.43,16.5,16.39,16.47,11237972,0
+SLV.US,D,20191107,000000,16.44,16.46,15.84,16,31701716,0
+SLV.US,D,20191108,000000,15.77,15.88,15.7,15.7,20154817,0
+SLV.US,D,20191111,000000,15.74,15.8,15.57,15.75,15008504,0
+SLV.US,D,20191112,000000,15.69,15.73,15.55,15.72,13814107,0
+SLV.US,D,20191113,000000,15.82,15.9,15.76,15.83,12097837,0
+SLV.US,D,20191114,000000,15.87,15.97,15.77,15.9,9141394,0
+SLV.US,D,20191115,000000,15.81,15.9,15.79,15.85,9715041,0
+SLV.US,D,20191118,000000,15.88,15.94,15.84,15.92,7990749,0
+SLV.US,D,20191119,000000,15.88,16.06,15.87,16.02,8945838,0
+SLV.US,D,20191120,000000,15.97,16.05,15.9199,16.04,11763424,0
+SLV.US,D,20191121,000000,16,16.0565,15.945,15.99,8211398,0
+SLV.US,D,20191122,000000,15.98,16.0101,15.88,15.9,7819144,0
+SLV.US,D,20191125,000000,15.81,15.885,15.77,15.78,8823366,0
+SLV.US,D,20191126,000000,15.82,15.99,15.72,15.99,11261963,0
+SLV.US,D,20191127,000000,15.85,15.9,15.82,15.84,14422186,0
+SLV.US,D,20191129,000000,15.79,15.93,15.76,15.92,6371708,0
+SLV.US,D,20191202,000000,15.8,15.87,15.77,15.8,9184706,0
+SLV.US,D,20191203,000000,16.02,16.08,16,16.05,13113183,0
+SLV.US,D,20191204,000000,15.95,15.9501,15.7,15.76,15152019,0
+SLV.US,D,20191205,000000,15.74,15.9,15.74,15.85,9091979,0
+SLV.US,D,20191206,000000,15.61,15.61,15.44,15.48,19256547,0
+SLV.US,D,20191209,000000,15.5,15.54,15.48,15.5,6761395,0
+SLV.US,D,20191210,000000,15.59,15.62,15.52,15.57,5869536,0
+SLV.US,D,20191211,000000,15.59,15.85,15.56,15.75,12816236,0
+SLV.US,D,20191212,000000,15.96,15.96,15.665,15.85,15772006,0
+SLV.US,D,20191213,000000,15.78,15.86,15.74,15.84,11152487,0
+SLV.US,D,20191216,000000,15.89,15.95,15.85,15.91,9581236,0
+SLV.US,D,20191217,000000,15.9,15.93,15.84,15.88,5863132,0
+SLV.US,D,20191218,000000,15.82,15.9,15.82,15.9,4459068,0
+SLV.US,D,20191219,000000,15.87,16,15.8411,15.94,8034180,0
+SLV.US,D,20191220,000000,16.07,16.12,15.96,16.04,11683207,0
+SLV.US,D,20191223,000000,16.16,16.3042,16.16,16.28,12808741,0
+SLV.US,D,20191224,000000,16.46,16.615,16.45,16.58,11735252,0
+SLV.US,D,20191226,000000,16.78,16.86,16.58,16.73,16468758,0
+SLV.US,D,20191227,000000,16.7,16.7899,16.57,16.58,12694907,0
+SLV.US,D,20191230,000000,16.7,16.78,16.67,16.74,10857198,0
+SLV.US,D,20191231,000000,16.77,16.81,16.64,16.68,11184531,0
+SLV.US,D,20200102,000000,16.84,16.9,16.7507,16.81,13492427,0
+SLV.US,D,20200103,000000,16.92,16.95,16.8,16.84,13528880,0
+SLV.US,D,20200106,000000,17.17,17.18,16.8201,16.94,18069216,0
+SLV.US,D,20200107,000000,16.98,17.21,16.93,17.17,16001211,0
+SLV.US,D,20200108,000000,17.16,17.1885,16.86,16.93,29947704,0
+SLV.US,D,20200109,000000,16.72,16.76,16.62,16.72,14807326,0
+SLV.US,D,20200110,000000,16.8,16.9566,16.78,16.89,9406627,0
+SLV.US,D,20200113,000000,16.84,16.85,16.73,16.78,10658665,0
+SLV.US,D,20200114,000000,16.6,16.68,16.54,16.62,12185319,0
+SLV.US,D,20200115,000000,16.73,16.85,16.705,16.81,10948914,0
+SLV.US,D,20200116,000000,16.78,16.825,16.72,16.77,8376483,0
+SLV.US,D,20200117,000000,16.83,16.89,16.74,16.82,12339229,0
+SLV.US,D,20200121,000000,16.5,16.71,16.46,16.64,13645125,0
+SLV.US,D,20200122,000000,16.71,16.75,16.62,16.66,7441784,0
+SLV.US,D,20200123,000000,16.58,16.69,16.56,16.61,10803413,0
+SLV.US,D,20200124,000000,16.69,16.95,16.675,16.91,16075049,0
+SLV.US,D,20200127,000000,17.04,17.06,16.84,16.89,11885598,0
+SLV.US,D,20200128,000000,16.58,16.605,16.28,16.32,27626330,0
+SLV.US,D,20200129,000000,16.28,16.43,16.27,16.41,9629913,0
+SLV.US,D,20200130,000000,16.73,16.85,16.59,16.68,22673756,0
+SLV.US,D,20200131,000000,16.69,16.9,16.68,16.82,17223371,0
+SLV.US,D,20200203,000000,16.61,16.6161,16.43,16.5,17770561,0
+SLV.US,D,20200204,000000,16.52,16.5399,16.3642,16.45,13522262,0
+SLV.US,D,20200205,000000,16.45,16.4811,16.39,16.46,8713851,0
+SLV.US,D,20200206,000000,16.65,16.66,16.55,16.63,10583480,0
+SLV.US,D,20200207,000000,16.61,16.64,16.47,16.54,11066421,0
+SLV.US,D,20200210,000000,16.59,16.66,16.54,16.61,7382747,0
+SLV.US,D,20200211,000000,16.54,16.55,16.4,16.48,10832680,0
+SLV.US,D,20200212,000000,16.35,16.4,16.3,16.33,10358679,0
+SLV.US,D,20200213,000000,16.53,16.55,16.45,16.46,7589232,0
+SLV.US,D,20200214,000000,16.61,16.616,16.54,16.56,8611213,0
+SLV.US,D,20200218,000000,16.78,17.02,16.73,17.01,18508009,0
+SLV.US,D,20200219,000000,17.04,17.24,16.99,17.23,16491213,0
+SLV.US,D,20200220,000000,17.09,17.2,17.07,17.14,13454324,0
+SLV.US,D,20200221,000000,17.27,17.41,17.24,17.28,18341673,0
+SLV.US,D,20200224,000000,17.56,17.69,17.3,17.4,29339006,0
+SLV.US,D,20200225,000000,17.13,17.2,16.665,16.71,42614665,0
+SLV.US,D,20200226,000000,16.7,16.8199,16.6,16.68,22378768,0
+SLV.US,D,20200227,000000,16.79,16.84,16.45,16.47,40098566,0
+SLV.US,D,20200228,000000,15.89,15.89,15.28,15.53,68672694,0
+SLV.US,D,20200302,000000,15.61,15.7093,15.53,15.56,29297880,0
+SLV.US,D,20200303,000000,15.73,16.31,15.7,16.02,51453112,0
+SLV.US,D,20200304,000000,16.01,16.105,15.94,16.09,15904610,0
+SLV.US,D,20200305,000000,16.12,16.3,16.1,16.3,16083992,0
+SLV.US,D,20200306,000000,16.24,16.26,15.89,16.18,27540452,0
+SLV.US,D,20200309,000000,15.78,15.95,15.63,15.88,34388951,0
+SLV.US,D,20200310,000000,15.88,15.89,15.685,15.73,26387324,0
+SLV.US,D,20200311,000000,15.8,15.86,15.55,15.63,26575224,0
+SLV.US,D,20200312,000000,15,15.125,14.4835,14.62,60548668,0
+SLV.US,D,20200313,000000,14.67,14.69,13.47,13.69,66735961,0
+SLV.US,D,20200316,000000,11.83,12.41,11.675,12,56056818,0
+SLV.US,D,20200317,000000,11.64,12.38,11.52,11.88,55691236,0
+SLV.US,D,20200318,000000,11.44,11.62,10.86,11.21,63234614,0
+SLV.US,D,20200319,000000,11.34,11.44,11.04,11.32,52642205,0
+SLV.US,D,20200320,000000,11.72,11.925,11.5201,11.62,41231773,0
+SLV.US,D,20200323,000000,11.97,12.39,11.87,12.31,47133090,0
+SLV.US,D,20200324,000000,13.23,13.38,12.87,13.29,41209447,0
+SLV.US,D,20200325,000000,13.26,13.6499,13.19,13.51,40503419,0
+SLV.US,D,20200326,000000,13.59,13.71,13.35,13.53,35076445,0
+SLV.US,D,20200327,000000,13.51,13.53,13.29,13.44,19555558,0
+SLV.US,D,20200330,000000,13.06,13.27,12.88,13.16,26617549,0
+SLV.US,D,20200331,000000,13.12,13.32,12.95,13.05,23214822,0
+SLV.US,D,20200401,000000,13,13.14,12.87,13.02,17824215,0
+SLV.US,D,20200402,000000,13.42,13.5902,13.345,13.53,20635356,0
+SLV.US,D,20200403,000000,13.48,13.5401,13.33,13.46,15810613,0
+SLV.US,D,20200406,000000,13.57,14.09,13.47,14.03,33922460,0
+SLV.US,D,20200407,000000,14.21,14.23,13.87,13.99,22812226,0
+SLV.US,D,20200408,000000,14.03,14.075,13.87,13.94,14213736,0
+SLV.US,D,20200409,000000,14.31,14.519,14.185,14.34,30312880,0
+SLV.US,D,20200413,000000,14.19,14.49,14.13,14.4,19793734,0
+SLV.US,D,20200414,000000,14.58,14.795,14.46,14.65,25722507,0
+SLV.US,D,20200415,000000,14.49,14.5,14.25,14.49,18239744,0
+SLV.US,D,20200416,000000,14.37,14.51,14.18,14.51,19663949,0
+SLV.US,D,20200417,000000,14.27,14.31,14.07,14.15,17462355,0
+SLV.US,D,20200420,000000,14.2,14.4,14.19,14.26,18226835,0
+SLV.US,D,20200421,000000,13.66,13.915,13.55,13.88,24274267,0
+SLV.US,D,20200422,000000,14.01,14.14,13.925,14.09,19268559,0
+SLV.US,D,20200423,000000,14.25,14.41,14.085,14.21,21764503,0
+SLV.US,D,20200424,000000,14.28,14.325,14.01,14.21,15131773,0
+SLV.US,D,20200427,000000,14.21,14.23,14.01,14.21,11423497,0
+SLV.US,D,20200428,000000,14.19,14.19,13.97,14.1,11221280,0
+SLV.US,D,20200429,000000,14.18,14.36,14.07,14.28,16889543,0
+SLV.US,D,20200430,000000,14.07,14.17,13.76,13.98,26829126,0
+SLV.US,D,20200501,000000,13.9,14.02,13.75,13.92,16724413,0
+SLV.US,D,20200504,000000,13.81,13.88,13.73,13.77,17912764,0
+SLV.US,D,20200505,000000,13.92,14.03,13.82,13.93,16678428,0
+SLV.US,D,20200506,000000,13.95,14,13.88,13.92,10596021,0
+SLV.US,D,20200507,000000,14.06,14.4,14.0301,14.26,37394798,0
+SLV.US,D,20200508,000000,14.36,14.6,14.35,14.44,31544344,0
+SLV.US,D,20200511,000000,14.5,14.52,14.31,14.44,18529392,0
+SLV.US,D,20200512,000000,14.51,14.58,14.39,14.42,19816586,0
+SLV.US,D,20200513,000000,14.45,14.57,14.38,14.55,19797917,0
+SLV.US,D,20200514,000000,14.49,14.83,14.47,14.81,33095802,0
+SLV.US,D,20200515,000000,15.42,15.61,15.24,15.51,54736203,0
+SLV.US,D,20200518,000000,15.95,16.04,15.74,15.79,48124290,0
+SLV.US,D,20200519,000000,16.15,16.32,16.075,16.17,48516914,0
+SLV.US,D,20200520,000000,16.27,16.445,16.21,16.36,39047948,0
+SLV.US,D,20200521,000000,16.13,16.15,15.71,15.96,37580259,0
+SLV.US,D,20200522,000000,15.96,16.09,15.915,16.04,25203359,0
+SLV.US,D,20200526,000000,16.28,16.28,15.86,15.97,30607218,0
+SLV.US,D,20200527,000000,15.75,16.2,15.72,16.15,36108970,0
+SLV.US,D,20200528,000000,16.24,16.3361,16.1,16.19,30255738,0
+SLV.US,D,20200529,000000,16.55,16.7,16.49,16.66,42255863,0
+SLV.US,D,20200601,000000,16.86,17.1,16.83,17.1,31283169,0
+SLV.US,D,20200602,000000,17.06,17.07,16.57,16.84,32202592,0
+SLV.US,D,20200603,000000,16.5,16.56,16.27,16.48,36302865,0
+SLV.US,D,20200604,000000,16.54,16.6389,16.36,16.54,20272495,0
+SLV.US,D,20200605,000000,16.18,16.23,16.04,16.2,27360385,0
+SLV.US,D,20200608,000000,16.35,16.6,16.275,16.59,25594822,0
+SLV.US,D,20200609,000000,16.43,16.57,16.3617,16.42,18582710,0
+SLV.US,D,20200610,000000,16.7,16.96,16.3601,16.96,40556950,0
+SLV.US,D,20200611,000000,16.75,16.88,16.28,16.44,41000093,0
+SLV.US,D,20200612,000000,16.44,16.55,16.21,16.28,31220554,0
+SLV.US,D,20200615,000000,15.87,16.28,15.79,16.23,28946327,0
+SLV.US,D,20200616,000000,16.2,16.38,16.18,16.26,23368015,0
+SLV.US,D,20200617,000000,16.34,16.41,16.245,16.33,13485680,0
+SLV.US,D,20200618,000000,16.2,16.255,16.12,16.21,15444939,0
+SLV.US,D,20200619,000000,16.43,16.6,16.36,16.49,26968822,0
+SLV.US,D,20200622,000000,16.72,16.81,16.46,16.5,26625376,0
+SLV.US,D,20200623,000000,16.73,16.77,16.64,16.76,25742469,0
+SLV.US,D,20200624,000000,16.36,16.62,16.24,16.28,25976497,0
+SLV.US,D,20200625,000000,16.5,16.61,16.41,16.59,16699833,0
+SLV.US,D,20200626,000000,16.49,16.735,16.29,16.63,26029207,0
+SLV.US,D,20200629,000000,16.58,16.66,16.49,16.65,13861902,0
+SLV.US,D,20200630,000000,16.65,17.01,16.65,17.01,37872863,0
+SLV.US,D,20200701,000000,17.01,17.03,16.615,16.82,36577144,0
+SLV.US,D,20200702,000000,16.7,16.89,16.671,16.71,18564074,0
+SLV.US,D,20200706,000000,17.08,17.16,16.95,17.05,24977639,0
+SLV.US,D,20200707,000000,16.93,17.1197,16.92,17.01,25945181,0
+SLV.US,D,20200708,000000,17.33,17.49,17.3,17.49,37782447,0
+SLV.US,D,20200709,000000,17.7,17.74,17.2233,17.38,40376175,0
+SLV.US,D,20200710,000000,17.49,17.53,17.3,17.43,20454508,0
+SLV.US,D,20200713,000000,17.99,18.08,17.71,17.73,49876286,0
+SLV.US,D,20200714,000000,17.71,18,17.67,17.97,35495226,0
+SLV.US,D,20200715,000000,17.89,18.17,17.83,18.17,36148454,0
+SLV.US,D,20200716,000000,17.98,18.06,17.78,17.78,29566988,0
+SLV.US,D,20200717,000000,17.98,18.07,17.89,18.01,34200144,0
+SLV.US,D,20200720,000000,18.36,18.57,18.23,18.53,41717147,0
+SLV.US,D,20200721,000000,19.52,19.88,19.42,19.67,76947267,0
+SLV.US,D,20200722,000000,20.65,21.45,20.51,21.44,125780305,0
+SLV.US,D,20200723,000000,21.1,21.51,20.72,21.03,95257090,0
+SLV.US,D,20200724,000000,21.34,21.36,20.93,21.21,49831674,0
+SLV.US,D,20200727,000000,22.56,22.85,22.42,22.83,94894562,0
+SLV.US,D,20200728,000000,22.31,22.97,22.07,22.77,94721847,0
+SLV.US,D,20200729,000000,22.68,23.25,21.71,22.57,83963383,0
+SLV.US,D,20200730,000000,21.7,22.01,21.4,21.76,60066524,0
+SLV.US,D,20200731,000000,22.21,22.67,22.11,22.65,49164095,0
+SLV.US,D,20200803,000000,22.59,22.775,22.38,22.74,40947457,0
+SLV.US,D,20200804,000000,22.7,24.25,22.62,24.25,75735420,0
+SLV.US,D,20200805,000000,25.12,25.28,24.61,25.05,92854818,0
+SLV.US,D,20200806,000000,26.31,26.9,25.88,26.88,108854556,0
+SLV.US,D,20200807,000000,26.28,26.375,25.48,26.19,123705151,0
+SLV.US,D,20200810,000000,26.59,27.39,26.57,27,81732464,0
+SLV.US,D,20200811,000000,25.23,25.52,23.055,23.33,165630254,0
+SLV.US,D,20200812,000000,24.15,24.42,23.39,23.42,80902871,0
+SLV.US,D,20200813,000000,24.65,25.81,24.57,25.45,95485033,0
+SLV.US,D,20200814,000000,25.11,25.23,23.975,24.58,73263636,0
+SLV.US,D,20200817,000000,25.48,25.67,25.24,25.62,49360446,0
+SLV.US,D,20200818,000000,26.42,26.485,25.23,25.88,58275786,0
+SLV.US,D,20200819,000000,25.94,26.0499,24.7,24.88,72926352,0
+SLV.US,D,20200820,000000,24.93,25.64,24.88,25.61,43984005,0
+SLV.US,D,20200821,000000,24.87,25.02,24.42,24.9,55295523,0
+SLV.US,D,20200824,000000,25.08,25.1,24.52,24.6,37090414,0
+SLV.US,D,20200825,000000,24.73,24.77,24.26,24.76,34800076,0
+SLV.US,D,20200826,000000,24.63,25.57,24.61,25.57,55145544,0
+SLV.US,D,20200827,000000,25.89,25.9,24.68,25.16,63820728,0
+SLV.US,D,20200828,000000,25.61,25.81,25.47,25.61,35855803,0
+SLV.US,D,20200831,000000,26.04,26.42,25.95,26.23,36721088,0
+SLV.US,D,20200901,000000,26.73,26.75,25.67,26.14,49242742,0
+SLV.US,D,20200902,000000,25.72,25.73,25.2,25.55,43040972,0
+SLV.US,D,20200903,000000,25.39,25.51,24.6427,24.74,64081577,0
+SLV.US,D,20200904,000000,24.85,25.14,24.47,25.06,48439271,0
+SLV.US,D,20200908,000000,24.44,25.09,24.05,24.75,44508487,0
+SLV.US,D,20200909,000000,24.98,25.25,24.88,25.18,28197157,0
+SLV.US,D,20200910,000000,25.53,25.57,24.84,24.86,47518581,0
+SLV.US,D,20200911,000000,25.03,25.17,24.731,24.9,27839252,0
+SLV.US,D,20200914,000000,25.13,25.42,25.13,25.29,26044330,0
+SLV.US,D,20200915,000000,25.44,25.5,25.135,25.23,26323690,0
+SLV.US,D,20200916,000000,25.46,25.54,25,25.23,36351718,0
+SLV.US,D,20200917,000000,24.65,25.24,24.51,25.23,28618638,0
+SLV.US,D,20200918,000000,24.98,25.26,24.92,24.93,23915525,0
+SLV.US,D,20200921,000000,24.2,24.34,22.06,23.03,99141370,0
+SLV.US,D,20200922,000000,22.81,22.98,22.46,22.79,32002298,0
+SLV.US,D,20200923,000000,21.93,22.07,21.02,21.17,98246394,0
+SLV.US,D,20200924,000000,20.58,21.73,20.45,21.56,72092999,0
+SLV.US,D,20200925,000000,21.16,21.535,21.11,21.3,34913054,0
+SLV.US,D,20200928,000000,21.7255,22.08,21.5,22.02,31756787,0
+SLV.US,D,20200929,000000,22.24,22.71,22.165,22.5,33384078,0
+SLV.US,D,20200930,000000,22.27,22.38,21.53,21.64,43717724,0
+SLV.US,D,20201001,000000,22.01,22.5,21.76,22.09,35290691,0
+SLV.US,D,20201002,000000,22.25,22.52,22.04,22.13,25735108,0
+SLV.US,D,20201005,000000,22.32,22.81,22.3,22.62,22288136,0
+SLV.US,D,20201006,000000,22.62,22.73,21.6211,21.73,31901987,0
+SLV.US,D,20201007,000000,21.98,22.32,21.89,22.09,18967293,0
+SLV.US,D,20201008,000000,22.39,22.53,22.01,22.18,20342223,0
+SLV.US,D,20201009,000000,22.8,23.42,22.77,23.41,39187409,0
+SLV.US,D,20201012,000000,23.34,23.5,23.06,23.33,25221686,0
+SLV.US,D,20201013,000000,22.7,22.7,22.27,22.49,42797010,0
+SLV.US,D,20201014,000000,22.8,22.92,22.47,22.54,26426435,0
+SLV.US,D,20201015,000000,22.05,22.62,22,22.59,24000853,0
+SLV.US,D,20201016,000000,22.7599,22.81,22.42,22.42,19144083,0
+SLV.US,D,20201019,000000,23.04,23.0702,22.515,22.58,25444639,0
+SLV.US,D,20201020,000000,22.86,23.19,22.81,23.02,26084727,0
+SLV.US,D,20201021,000000,23.31,23.53,23.17,23.29,23803599,0
+SLV.US,D,20201022,000000,23.05,23.09,22.67,22.96,19961828,0
+SLV.US,D,20201023,000000,23.02,23.025,22.7,22.94,18613952,0
+SLV.US,D,20201026,000000,22.66,22.81,22.515,22.61,17609231,0
+SLV.US,D,20201027,000000,22.61,22.8,22.51,22.73,15354680,0
+SLV.US,D,20201028,000000,21.82,21.8781,21.42,21.78,38142201,0
+SLV.US,D,20201029,000000,21.29,21.94,21.27,21.71,23123461,0
+SLV.US,D,20201030,000000,22.04,22.115,21.78,21.99,22128965,0
+SLV.US,D,20201102,000000,22.27,22.44,22.09,22.41,18598974,0
+SLV.US,D,20201103,000000,22.63,22.65,22.38,22.44,18195985,0
+SLV.US,D,20201104,000000,22.35,22.5,22.1,22.24,31130600,0
+SLV.US,D,20201105,000000,23.02,23.66,23,23.61,57395789,0
+SLV.US,D,20201106,000000,23.92,23.96,23.4838,23.79,32804488,0
+SLV.US,D,20201109,000000,22.78,22.79,21.92,22.5,70211984,0
+SLV.US,D,20201110,000000,22.62,22.78,22.4,22.43,25237858,0
+SLV.US,D,20201111,000000,22.23,22.58,22.2,22.52,17925553,0
+SLV.US,D,20201112,000000,22.54,22.695,22.495,22.55,14173290,0
+SLV.US,D,20201113,000000,23.04,23.085,22.88,22.9,15646722,0
+SLV.US,D,20201116,000000,22.87,23.1,22.815,23.02,19862944,0
+SLV.US,D,20201117,000000,22.85,22.9,22.65,22.74,15381544,0
+SLV.US,D,20201118,000000,22.72,22.9781,22.54,22.55,16177187,0
+SLV.US,D,20201119,000000,22.12,22.445,22.075,22.42,14985349,0
+SLV.US,D,20201120,000000,22.71,22.8059,22.47,22.49,15531899,0
+SLV.US,D,20201123,000000,22.36,22.37,21.78,21.93,30528434,0
+SLV.US,D,20201124,000000,21.5,21.69,21.41,21.63,31397039,0
+SLV.US,D,20201125,000000,21.72,21.85,21.64,21.72,13571301,0
+SLV.US,D,20201127,000000,20.95,21.167573,20.91,21.05,19804419,0
+SLV.US,D,20201130,000000,20.67,21.09,20.6,21.05,20579982,0
+SLV.US,D,20201201,000000,21.93,22.37,21.8505,22.3,32968947,0
+SLV.US,D,20201202,000000,22.095,22.3892,21.98,22.33,19383721,0
+SLV.US,D,20201203,000000,22.34,22.44,22.07,22.43,18680410,0
+SLV.US,D,20201204,000000,22.41,22.59,22.25,22.48,20904032,0
+SLV.US,D,20201207,000000,22.2587,23.04,22.25,22.82,27996382,0
+SLV.US,D,20201208,000000,22.92,23.12,22.73,22.82,16541442,0
+SLV.US,D,20201209,000000,22.54,22.57,21.93,22.23,31316687,0
+SLV.US,D,20201210,000000,22.38,22.58,22.185,22.32,13565722,0
+SLV.US,D,20201211,000000,22.23,22.43,22.19,22.26,10761984,0
+SLV.US,D,20201214,000000,22.35,22.53,22.12,22.16,16111135,0
+SLV.US,D,20201215,000000,22.66,22.83,22.6,22.8,17286682,0
+SLV.US,D,20201216,000000,23.225,23.65,22.96,23.62,45978796,0
+SLV.US,D,20201217,000000,24.085,24.27,23.95,24.15,39546231,0
+SLV.US,D,20201218,000000,24.02,24.13,23.865,23.96,29676306,0
+SLV.US,D,20201221,000000,24.1155,24.5,24.1,24.38,44728936,0
+SLV.US,D,20201222,000000,24.02,24.13,23.31,23.43,42312179,0
+SLV.US,D,20201223,000000,23.7,23.98,23.68,23.8,24702531,0
+SLV.US,D,20201224,000000,23.72,24.028,23.68,23.96,10558562,0
+SLV.US,D,20201228,000000,24.67,24.84,24.365,24.43,29575639,0
+SLV.US,D,20201229,000000,24.36,24.53,24.11,24.39,23871452,0
+SLV.US,D,20201230,000000,24.42,24.77,24.37,24.76,18836154,0
+SLV.US,D,20201231,000000,24.61,24.725,24.37,24.57,24639739,0
+SLV.US,D,20210104,000000,25.54,25.61,24.865,25.35,54025957,0
+SLV.US,D,20210105,000000,25.46,25.74,25.28,25.67,32882000,0
+SLV.US,D,20210106,000000,25.34,25.4,24.72,25.34,54978682,0
+SLV.US,D,20210107,000000,25.22,25.37,25.05,25.26,27335818,0
+SLV.US,D,20210108,000000,24.73,24.759,22.74,23.51,107226827,0
+SLV.US,D,20210111,000000,22.95,23.49,22.92,23.21,42427400,0
+SLV.US,D,20210112,000000,23.55,23.825,23.375,23.72,28423083,0
+SLV.US,D,20210113,000000,23.58,23.74,23.38,23.44,23619522,0
+SLV.US,D,20210114,000000,23.61,24.07,23.59,23.71,35838279,0
+SLV.US,D,20210115,000000,23.17,23.36,22.835,22.95,41576436,0
+SLV.US,D,20210119,000000,23.48,23.52,23.22,23.38,26077138,0
+SLV.US,D,20210120,000000,23.65,24.05,23.62,24.01,26653484,0
+SLV.US,D,20210121,000000,24.01,24.21,23.84,24.15,19598368,0
+SLV.US,D,20210122,000000,23.515,23.775,23.38,23.66,19320586,0
+SLV.US,D,20210125,000000,23.84,23.89,23.37,23.55,22030502,0
+SLV.US,D,20210126,000000,23.65,23.83,23.55,23.65,13923919,0
+SLV.US,D,20210127,000000,23.335,23.6181,22.94,23.42,36774382,0
+SLV.US,D,20210128,000000,24.53,25.1,23.83,24.72,152066890,0
+SLV.US,D,20210129,000000,25.31,25.48,24.775,24.99,113552022,0
+SLV.US,D,20210201,000000,27.76,27.98,26.1,26.76,280615006,0
+SLV.US,D,20210202,000000,25.54,25.55,24.4101,24.54,124327428,0
+SLV.US,D,20210203,000000,25,25.1,24.79,24.93,54593279,0
+SLV.US,D,20210204,000000,24.38,24.5389,24.06,24.48,51529188,0
+SLV.US,D,20210205,000000,24.7401,25.14,24.6501,24.95,33704042,0
+SLV.US,D,20210208,000000,25.51,25.63,25.37,25.39,40683245,0
+SLV.US,D,20210209,000000,25.5647,25.62,25.14,25.28,31182512,0
+SLV.US,D,20210210,000000,25.44,25.4641,24.9101,25.07,36120078,0
+SLV.US,D,20210211,000000,25.26,25.3399,24.91,25.09,29925514,0
+SLV.US,D,20210212,000000,25.13,25.4881,25.05,25.31,24872361,0
+SLV.US,D,20210216,000000,25.155,25.7,25.05,25.26,45946633,0
+SLV.US,D,20210217,000000,25.16,25.435,24.93,25.4,32372698,0
+SLV.US,D,20210218,000000,25.23,25.38,24.95,25.06,22250874,0
+SLV.US,D,20210219,000000,25.4199,25.62,25.2,25.26,39603389,0
+SLV.US,D,20210222,000000,25.49,26.28,25.43,26.27,55307690,0
+SLV.US,D,20210223,000000,25.8301,25.85,25.29,25.71,40191364,0
+SLV.US,D,20210224,000000,25.48,25.97,25.365,25.94,24093135,0
+SLV.US,D,20210225,000000,25.81,26.02,25.4,25.4,38673987,0
+SLV.US,D,20210226,000000,24.9999,25.0111,24.27,24.66,54587116,0
+SLV.US,D,20210301,000000,24.96,25.0404,24.545,24.6,35637542,0
+SLV.US,D,20210302,000000,24.5,24.99,24.4401,24.8,29101947,0
+SLV.US,D,20210303,000000,24.31,24.605,23.99,24.28,41733432,0
+SLV.US,D,20210304,000000,24.11,24.43,23.265,23.56,63992607,0
+SLV.US,D,20210305,000000,23.59,23.59,23.05,23.36,30560468,0
+SLV.US,D,20210308,000000,23.43,23.57,23.28,23.32,18703120,0
+SLV.US,D,20210309,000000,24.04,24.265,24.0129,24.05,29023990,0
+SLV.US,D,20210310,000000,24.18,24.35,24.03,24.32,20388751,0
+SLV.US,D,20210311,000000,24.18,24.33,23.98,24.25,23587844,0
+SLV.US,D,20210312,000000,23.64,24.0789,23.57,24.03,23409766,0
+SLV.US,D,20210315,000000,24.27,24.41,24.13,24.33,21947786,0
+SLV.US,D,20210316,000000,24.07,24.28,23.98,24.1,19951239,0
+SLV.US,D,20210317,000000,24.12,24.625,24.04,24.42,45692554,0
+SLV.US,D,20210318,000000,24,24.47,23.99,24.1,40337684,0
+SLV.US,D,20210319,000000,24.26,24.379,24.12,24.31,22871475,0
+SLV.US,D,20210322,000000,23.79,23.955,23.711,23.94,23780961,0
+SLV.US,D,20210323,000000,23.49,23.54,23.21,23.22,28806840,0
+SLV.US,D,20210324,000000,23.47,23.5099,23.22,23.24,18289619,0
+SLV.US,D,20210325,000000,23.075,23.38,23.0289,23.29,29613102,0
+SLV.US,D,20210326,000000,23.2,23.31,23.09,23.23,14587610,0
+SLV.US,D,20210329,000000,23.09,23.14,22.6993,22.91,27664905,0
+SLV.US,D,20210330,000000,22.4399,22.4895,22.1301,22.26,31973568,0
+SLV.US,D,20210331,000000,22.31,22.76,22.26,22.7,24331337,0
+SLV.US,D,20210401,000000,22.87,23.15,22.8,23.15,21555372,0
+SLV.US,D,20210405,000000,23.04,23.2,22.89,23.09,13959604,0
+SLV.US,D,20210406,000000,23.28,23.48,23.2501,23.34,18963126,0
+SLV.US,D,20210407,000000,23.25,23.47,23.2,23.33,12932742,0
+SLV.US,D,20210408,000000,23.68,23.78,23.58,23.62,16756092,0
+SLV.US,D,20210409,000000,23.29,23.485,23.25,23.41,15692794,0
+SLV.US,D,20210412,000000,23.28,23.32,22.93,23.04,22788371,0
+SLV.US,D,20210413,000000,23.51,23.655,23.465,23.51,18876642,0
+SLV.US,D,20210414,000000,23.43,23.65,23.425,23.59,11107147,0
+SLV.US,D,20210415,000000,23.7795,24.1299,23.7622,24.03,29376612,0
+SLV.US,D,20210416,000000,24.2,24.22,24.06,24.09,20854458,0
+SLV.US,D,20210419,000000,23.93,24.045,23.785,23.98,16333332,0
+SLV.US,D,20210420,000000,23.9,24.22,23.9,23.96,20911618,0
+SLV.US,D,20210421,000000,24.15,24.735,24.1243,24.7,32992878,0
+SLV.US,D,20210422,000000,24.43,24.47,24.11,24.21,25916426,0
+SLV.US,D,20210423,000000,24.33,24.39,23.9801,24.14,18442152,0
+SLV.US,D,20210426,000000,24.3261,24.33,24.175,24.3,11054460,0
+SLV.US,D,20210427,000000,24.45,24.525,24.345,24.39,12866187,0
+SLV.US,D,20210428,000000,24.1,24.4,23.97,24.4,20534543,0
+SLV.US,D,20210429,000000,24.22,24.27,23.855,24.25,23251472,0
+SLV.US,D,20210430,000000,24.21,24.27,23.9496,24.01,16806782,0
+SLV.US,D,20210503,000000,24.6111,25.05,24.51,24.96,36331496,0
+SLV.US,D,20210504,000000,25,25.16,24.21,24.57,37719431,0
+SLV.US,D,20210505,000000,24.5,24.5999,24.47,24.57,7161114,0
+SLV.US,D,20210506,000000,24.9,25.48,24.8999,25.37,32473604,0
+SLV.US,D,20210507,000000,25.2823,25.5,25.17,25.47,25364444,0
+SLV.US,D,20210510,000000,25.8,25.87,25.26,25.35,28424212,0
+SLV.US,D,20210511,000000,25.23,25.67,25.19,25.67,23444054,0
+SLV.US,D,20210512,000000,25.4021,25.565,25.05,25.09,35338051,0
+SLV.US,D,20210513,000000,24.97,25.19,24.92,25.16,25131032,0
+SLV.US,D,20210514,000000,25.39,25.5,25.29,25.46,22955710,0
+SLV.US,D,20210517,000000,25.56,26.25,25.55,26.19,41874749,0
+SLV.US,D,20210518,000000,26.37,26.39,25.98,26.15,28338868,0
+SLV.US,D,20210519,000000,25.69,26.2,25.49,25.73,43585719,0
+SLV.US,D,20210520,000000,25.81,25.98,25.65,25.79,20364600,0
+SLV.US,D,20210521,000000,25.98,25.985,25.23,25.53,31146283,0
+SLV.US,D,20210524,000000,25.73,25.89,25.645,25.75,15601750,0
+SLV.US,D,20210525,000000,25.53,26.01,25.51,25.99,24282059,0
+SLV.US,D,20210526,000000,25.87,25.96,25.6,25.67,23720329,0
+SLV.US,D,20210527,000000,25.67,25.87,25.53,25.85,18584757,0
+SLV.US,D,20210528,000000,25.63,25.95,25.6181,25.9,22529807,0
+SLV.US,D,20210601,000000,26.38,26.43,25.83,25.84,26118355,0
+SLV.US,D,20210602,000000,25.96,26.15,25.89,26.15,14522778,0
+SLV.US,D,20210603,000000,25.4421,25.49,25.07,25.46,31455707,0
+SLV.US,D,20210604,000000,25.7179,25.83,25.7,25.78,19065431,0
+SLV.US,D,20210607,000000,25.8,25.925,25.715,25.9,17188694,0
+SLV.US,D,20210608,000000,25.7199,25.8,25.51,25.61,23460093,0
+SLV.US,D,20210609,000000,25.83,25.97,25.715,25.78,21620893,0
+SLV.US,D,20210610,000000,25.74,26.01,25.66,25.97,24057233,0
+SLV.US,D,20210611,000000,26.14,26.21,25.87,25.87,24834401,0
+SLV.US,D,20210614,000000,25.59,25.9889,25.56,25.84,22004415,0
+SLV.US,D,20210615,000000,25.68,25.705,25.405,25.65,18546689,0
+SLV.US,D,20210616,000000,25.72,25.81,25.25,25.26,41137112,0
+SLV.US,D,20210617,000000,24.36,24.47,23.89,24.05,74182557,0
+SLV.US,D,20210618,000000,24.09,24.22,23.87,23.88,34088249,0
+SLV.US,D,20210621,000000,24.08,24.1399,23.95,24.08,20624808,0
+SLV.US,D,20210622,000000,23.96,24,23.843,23.85,17654513,0
+SLV.US,D,20210623,000000,24.05,24.38,23.905,23.93,18041970,0
+SLV.US,D,20210624,000000,24.2001,24.27,23.98,24.04,20312411,0
+SLV.US,D,20210625,000000,24.3283,24.33,24.08,24.18,12456443,0
+SLV.US,D,20210628,000000,24.23,24.3098,24.16,24.21,13712246,0
+SLV.US,D,20210629,000000,23.85,23.9699,23.75,23.89,19437924,0
+SLV.US,D,20210630,000000,23.9875,24.25,23.95,24.22,19309727,0
+SLV.US,D,20210701,000000,24.34,24.3581,24.055,24.11,14288000,0
+SLV.US,D,20210702,000000,24.4765,24.63,24.3,24.55,21321981,0
+SLV.US,D,20210706,000000,24.65,24.69,24.11,24.23,23825253,0
+SLV.US,D,20210707,000000,24.39,24.44,24.08,24.24,24910738,0
+SLV.US,D,20210708,000000,24.2435,24.26,23.92,24.01,22355049,0
+SLV.US,D,20210709,000000,24.07,24.29,24.05,24.19,11456638,0
+SLV.US,D,20210712,000000,24.2,24.34,24.05,24.28,13849859,0
+SLV.US,D,20210713,000000,24.15,24.305,24.05,24.08,16394585,0
+SLV.US,D,20210714,000000,24.51,24.53,24.15,24.33,26679012,0
+SLV.US,D,20210715,000000,24.38,24.44,24.275,24.38,13954917,0
+SLV.US,D,20210716,000000,24.16,24.23,23.72,23.77,32456971,0
+SLV.US,D,20210719,000000,23.4741,23.51,23.18,23.29,36393428,0
+SLV.US,D,20210720,000000,23.24,23.35,23,23.14,25553457,0
+SLV.US,D,20210721,000000,23.1901,23.46,23.18,23.42,17069035,0
+SLV.US,D,20210722,000000,23.32,23.5985,23.1801,23.56,14274962,0
+SLV.US,D,20210723,000000,23.35,23.41,23.17,23.35,13999088,0
+SLV.US,D,20210726,000000,23.35,23.4499,23.32,23.36,11047681,0
+SLV.US,D,20210727,000000,23.3,23.3099,22.69,22.96,27749018,0
+SLV.US,D,20210728,000000,22.9,23.18,22.81,23.17,19356595,0
+SLV.US,D,20210729,000000,23.64,23.91,23.64,23.72,28655115,0
+SLV.US,D,20210730,000000,23.67,23.735,23.49,23.63,13908398,0
+SLV.US,D,20210802,000000,23.47,23.67,23.47,23.53,14364349,0
+SLV.US,D,20210803,000000,23.66,23.72,23.56,23.68,11872483,0
+SLV.US,D,20210804,000000,24.02,24.0699,23.46,23.54,23504548,0
+SLV.US,D,20210805,000000,23.55,23.5701,23.24,23.3,14401730,0
+SLV.US,D,20210806,000000,22.67,22.69,22.42,22.52,35763893,0
+SLV.US,D,20210809,000000,22.09,22.16,21.53,21.75,44597705,0
+SLV.US,D,20210810,000000,21.6,21.7582,21.55,21.62,17390778,0
+SLV.US,D,20210811,000000,21.77,21.86,21.63,21.84,15281491,0
+SLV.US,D,20210812,000000,21.63,21.63,21.32,21.5,17865180,0
+SLV.US,D,20210813,000000,21.76,22.09,21.7,21.97,20165287,0
+SLV.US,D,20210816,000000,22,22.15,21.8901,22.1,13552379,0
+SLV.US,D,20210817,000000,22.03,22.15,21.84,21.9,17660427,0
+SLV.US,D,20210818,000000,21.88,21.88,21.58,21.76,19311723,0
+SLV.US,D,20210819,000000,21.67,21.69,21.43,21.51,16659678,0
+SLV.US,D,20210820,000000,21.45,21.54,21.195,21.35,16170046,0
+SLV.US,D,20210823,000000,21.85,21.95,21.72,21.88,17623917,0
+SLV.US,D,20210824,000000,22.1,22.2,21.975,22.08,17851337,0
+SLV.US,D,20210825,000000,22.08,22.13,21.84,22.09,15318934,0
+SLV.US,D,20210826,000000,21.9,21.98,21.71,21.85,15730722,0
+SLV.US,D,20210827,000000,21.71,22.3467,21.62,22.33,38221983,0
+SLV.US,D,20210830,000000,22.35,22.3791,22.15,22.26,12848420,0
+SLV.US,D,20210831,000000,22.31,22.38,22.05,22.14,17200012,0
+SLV.US,D,20210901,000000,22.36,22.48,22.31,22.37,17441655,0
+SLV.US,D,20210902,000000,22.27,22.27,22.035,22.14,16651152,0
+SLV.US,D,20210903,000000,22.6,23.04,22.54,22.88,28100975,0
+SLV.US,D,20210907,000000,22.67,22.7495,22.38,22.51,22422116,0
+SLV.US,D,20210908,000000,22.47,22.49,22.14,22.17,23791200,0
+SLV.US,D,20210909,000000,22.44,22.45,22.17,22.27,18791227,0
+SLV.US,D,20210910,000000,22.31,22.38,21.99,21.99,17930305,0
+SLV.US,D,20210913,000000,21.8,22.1,21.77,21.99,18019650,0
+SLV.US,D,20210914,000000,22.04,22.19,21.8738,22.1,19070066,0
+SLV.US,D,20210915,000000,22.06,22.145,21.95,22.07,13448158,0
+SLV.US,D,20210916,000000,21.335,21.35,20.93,21.25,52910401,0
+SLV.US,D,20210917,000000,20.99,21.01,20.68,20.74,44713892,0
+SLV.US,D,20210920,000000,20.64,20.845,20.52,20.59,24491877,0
+SLV.US,D,20210921,000000,20.87,21.045,20.7239,20.84,23205409,0
+SLV.US,D,20210922,000000,21.09,21.435,20.92,20.99,46929110,0
+SLV.US,D,20210923,000000,20.94,21.05,20.8799,20.91,22303147,0
+SLV.US,D,20210924,000000,20.51,20.825,20.48,20.71,23093565,0
+SLV.US,D,20210927,000000,20.97,21.16,20.88,20.94,17405545,0
+SLV.US,D,20210928,000000,20.83,20.8802,20.59,20.78,29154756,0
+SLV.US,D,20210929,000000,20.15,20.23,19.83,19.95,56579726,0
+SLV.US,D,20210930,000000,20.19,20.59,20.1429,20.52,61442881,0
+SLV.US,D,20211001,000000,20.81,20.915,20.68,20.83,29866022,0
+SLV.US,D,20211004,000000,20.76,21.03,20.7,20.98,25183913,0
+SLV.US,D,20211005,000000,20.84,20.98,20.71,20.92,21548888,0
+SLV.US,D,20211006,000000,20.75,21.01,20.65,20.96,22553289,0
+SLV.US,D,20211007,000000,20.7922,21.1,20.775,20.9,19484284,0
+SLV.US,D,20211008,000000,21.39,21.44,20.94,20.95,33300395,0
+SLV.US,D,20211011,000000,20.97,21.13,20.88,20.88,15152015,0
+SLV.US,D,20211012,000000,20.85,21.09,20.8,20.93,23052092,0
+SLV.US,D,20211013,000000,21.09,21.53,21.08,21.33,37984737,0
+SLV.US,D,20211014,000000,21.62,21.84,21.49,21.8,28993825,0
+SLV.US,D,20211015,000000,21.59,21.7,21.47,21.58,23903998,0
+SLV.US,D,20211018,000000,21.57,21.58,21.3,21.49,16090873,0
+SLV.US,D,20211019,000000,22.23,22.31,21.85,21.89,39514999,0
+SLV.US,D,20211020,000000,22.2,22.61,22.12,22.53,31563861,0
+SLV.US,D,20211021,000000,22.37,22.435,22.22,22.35,15172858,0
+SLV.US,D,20211022,000000,22.59,22.98,22.393,22.54,39029950,0
+SLV.US,D,20211025,000000,22.65,22.79,22.55,22.74,14958270,0
+SLV.US,D,20211026,000000,22.38,22.4,22.1,22.37,21431511,0
+SLV.US,D,20211027,000000,22.35,22.455,22.17,22.29,19097692,0
+SLV.US,D,20211028,000000,22.37,22.45,22.1701,22.27,12812487,0
+SLV.US,D,20211029,000000,22.07,22.15,21.89,22.09,19160359,0
+SLV.US,D,20211101,000000,22.24,22.31,22.1441,22.23,17311077,0
+SLV.US,D,20211102,000000,21.93,21.95,21.64,21.8,24914960,0
+SLV.US,D,20211103,000000,21.41,21.84,21.31,21.81,37161014,0
+SLV.US,D,20211104,000000,22.1,22.255,21.98,22,27818230,0
+SLV.US,D,20211105,000000,22.25,22.36,22.03,22.35,22311020,0
+SLV.US,D,20211108,000000,22.54,22.69,22.455,22.65,16458762,0
+SLV.US,D,20211109,000000,22.52,22.63,22.23,22.53,18973655,0
+SLV.US,D,20211110,000000,23.15,23.26,22.69,22.87,46183387,0
+SLV.US,D,20211111,000000,23.22,23.38,23.165,23.35,23239904,0
+SLV.US,D,20211112,000000,23.18,23.5,23.13,23.42,24315817,0
+SLV.US,D,20211115,000000,23.19,23.31,23.05,23.24,20072244,0
+SLV.US,D,20211116,000000,23.15,23.29,22.9147,22.96,21687344,0
+SLV.US,D,20211117,000000,23.22,23.325,23.09,23.17,15596193,0
+SLV.US,D,20211118,000000,23.02,23.11,22.92,22.96,12880582,0
+SLV.US,D,20211119,000000,23,23.12,22.72,22.75,23754322,0
+SLV.US,D,20211122,000000,22.67,22.7701,22.3,22.34,26721812,0
+SLV.US,D,20211123,000000,21.71,21.93,21.533,21.92,32565996,0
+SLV.US,D,20211124,000000,21.73,21.8306,21.67,21.79,20225352,0
+SLV.US,D,20211126,000000,21.79,21.79,21.2,21.37,23137145,0
+SLV.US,D,20211129,000000,21.31,21.37,21.05,21.16,22115704,0
+SLV.US,D,20211130,000000,21.2,21.57,20.99,21.06,29616216,0
+SLV.US,D,20211201,000000,20.98,21.075,20.52,20.57,41882781,0
+SLV.US,D,20211202,000000,20.74,20.76,20.55,20.69,25783245,0
+SLV.US,D,20211203,000000,20.71,20.87,20.38,20.85,22835051,0
+SLV.US,D,20211206,000000,20.54,20.76,20.465,20.71,18193246,0
+SLV.US,D,20211207,000000,20.68,20.91,20.67,20.81,18763317,0
+SLV.US,D,20211208,000000,20.7,20.8,20.6344,20.76,14075440,0
+SLV.US,D,20211209,000000,20.46,20.49,20.27,20.3,23767504,0
+SLV.US,D,20211210,000000,20.52,20.5399,20.4046,20.5,17760783,0
+SLV.US,D,20211213,000000,20.65,20.74,20.59,20.61,16422345,0
+SLV.US,D,20211214,000000,20.13,20.35,20.09,20.31,19912441,0
+SLV.US,D,20211215,000000,20.17,20.465,19.8,20.41,44633662,0
+SLV.US,D,20211216,000000,20.61,20.84,20.6,20.79,26368169,0
+SLV.US,D,20211217,000000,20.85,20.91,20.68,20.68,19977365,0
+SLV.US,D,20211220,000000,20.6,20.66,20.52,20.57,12493184,0
+SLV.US,D,20211221,000000,20.88,20.93,20.74,20.77,11231469,0
+SLV.US,D,20211222,000000,20.98,21.12,20.86,21.1,16909908,0
+SLV.US,D,20211223,000000,21.1,21.21,20.95,21.16,12824456,0
+SLV.US,D,20211227,000000,21.19,21.38,21.16,21.33,15173053,0
+SLV.US,D,20211228,000000,21.41,21.51,21.25,21.27,14845547,0
+SLV.US,D,20211229,000000,20.9,21.15,20.885,21.11,11755721,0
+SLV.US,D,20211230,000000,21.21,21.3701,21.2,21.34,11646627,0
+SLV.US,D,20211231,000000,21.5,21.5861,21.3682,21.51,15618525,0
+SLV.US,D,20220103,000000,21.04,21.25,20.965,21.18,18043552,0
+SLV.US,D,20220104,000000,21.23,21.3654,21.19,21.32,12946913,0
+SLV.US,D,20220105,000000,21.39,21.505,21,21,22571362,0
+SLV.US,D,20220106,000000,20.38,20.63,20.35,20.51,27161103,0
+SLV.US,D,20220107,000000,20.52,20.75,20.3734,20.62,23522177,0
+SLV.US,D,20220110,000000,20.6,20.825,20.57,20.76,17015103,0
+SLV.US,D,20220111,000000,20.84,21.09,20.77,21.05,23681497,0
+SLV.US,D,20220112,000000,21.18,21.48,21.17,21.45,23394767,0
+SLV.US,D,20220113,000000,21.45,21.48,21.26,21.33,25395103,0
+SLV.US,D,20220114,000000,21.24,21.33,21.1,21.2,22448751,0
+SLV.US,D,20220118,000000,21.63,21.8505,21.525,21.69,33268461,0
+SLV.US,D,20220119,000000,22,22.39,21.945,22.37,43721602,0
+SLV.US,D,20220120,000000,22.66,22.84,22.56,22.62,44986865,0
+SLV.US,D,20220121,000000,22.69,22.71,22.34,22.38,40713826,0
+SLV.US,D,20220124,000000,22.02,22.15,21.78,22.11,37842103,0
+SLV.US,D,20220125,000000,21.83,22.165,21.81,22.02,30586777,0
+SLV.US,D,20220126,000000,21.88,22.12,21.661,21.72,42075688,0
+SLV.US,D,20220127,000000,21.07,21.295,20.87,21.02,45559803,0
+SLV.US,D,20220128,000000,20.78,20.9,20.4799,20.71,29449401,0
+SLV.US,D,20220131,000000,20.75,20.85,20.66,20.8,19718322,0
+SLV.US,D,20220201,000000,21.17,21.25,20.815,20.94,34540450,0
+SLV.US,D,20220202,000000,20.96,21.095,20.77,20.93,19816495,0
+SLV.US,D,20220203,000000,20.7,20.82,20.34,20.71,28800623,0
+SLV.US,D,20220204,000000,20.66,20.96,20.66,20.79,24572244,0
+SLV.US,D,20220207,000000,21.14,21.36,21.09,21.27,22887972,0
+SLV.US,D,20220208,000000,21.27,21.5,21.2294,21.45,16005845,0
+SLV.US,D,20220209,000000,21.44,21.59,21.36,21.53,17908348,0
+SLV.US,D,20220210,000000,21.53,21.92,21.4101,21.42,36468025,0
+SLV.US,D,20220211,000000,21.3,21.9,21.28,21.83,47248835,0
+SLV.US,D,20220214,000000,22.05,22.13,21.92,22.05,27999307,0
+SLV.US,D,20220215,000000,21.41,21.65,21.32,21.61,27015339,0
+SLV.US,D,20220216,000000,21.61,21.88,21.61,21.87,24804877,0
+SLV.US,D,20220217,000000,21.89,22.11,21.8446,22.04,33940991,0
+SLV.US,D,20220218,000000,22.15,22.24,22.06,22.12,23016912,0
+SLV.US,D,20220222,000000,22.39,22.52,22.29,22.31,38336309,0
+SLV.US,D,20220223,000000,22.4,22.73,22.39,22.73,35427163,0
+SLV.US,D,20220224,000000,23.39,23.4,22.03,22.31,85973317,0
+SLV.US,D,20220225,000000,22.18,22.42,22.06,22.4,37032269,0
+SLV.US,D,20220228,000000,22.71,22.72,22.3601,22.62,42783666,0
+SLV.US,D,20220301,000000,22.84,23.608,22.84,23.54,60537638,0
+SLV.US,D,20220302,000000,23.21,23.46,23.04,23.37,56359581,0
+SLV.US,D,20220303,000000,23.3,23.34,23.07,23.29,44272361,0
+SLV.US,D,20220304,000000,23.39,23.79,23.35,23.64,61610680,0
+SLV.US,D,20220307,000000,23.54,23.77,23.43,23.7,51534342,0
+SLV.US,D,20220308,000000,24.27,24.9,24,24.45,114432100,0
+SLV.US,D,20220309,000000,23.95,24.17,23.4793,23.8,58012940,0
+SLV.US,D,20220310,000000,24,24.09,23.72,24.01,37767605,0
+SLV.US,D,20220311,000000,23.75,24.03,23.68,23.87,32083137,0
+SLV.US,D,20220314,000000,23.37,23.37,23.03,23.16,31301117,0
+SLV.US,D,20220315,000000,22.87,23.1499,22.75,23,25150016,0
+SLV.US,D,20220316,000000,22.97,23.145,22.6,23.11,32895323,0
+SLV.US,D,20220317,000000,23.34,23.6,23.33,23.33,24339603,0
+SLV.US,D,20220318,000000,23.13,23.26,22.94,23.02,23821944,0
+SLV.US,D,20220321,000000,23.06,23.38,23.05,23.28,26595693,0
+SLV.US,D,20220322,000000,22.95,22.98,22.7,22.88,18806956,0
+SLV.US,D,20220323,000000,23.12,23.29,22.955,23.24,20826718,0
+SLV.US,D,20220324,000000,23.58,23.89,23.545,23.61,32930612,0
+SLV.US,D,20220325,000000,23.48,23.57,23.3237,23.48,17909205,0
+SLV.US,D,20220328,000000,23.13,23.225,22.9,22.93,21405200,0
+SLV.US,D,20220329,000000,22.35,22.94,22.21,22.91,30815060,0
+SLV.US,D,20220330,000000,22.98,23.155,22.91,22.94,25616615,0
+SLV.US,D,20220331,000000,23.11,23.1899,22.86,22.88,27145254,0
+SLV.US,D,20220401,000000,22.59,22.92,22.57,22.74,47311827,0
+SLV.US,D,20220404,000000,22.67,22.8161,22.425,22.63,34757059,0
+SLV.US,D,20220405,000000,22.9,23.04,22.36,22.36,42303288,0
+SLV.US,D,20220406,000000,22.53,22.695,22.3804,22.57,32631204,0
+SLV.US,D,20220407,000000,22.44,22.79,22.39,22.7,33647598,0
+SLV.US,D,20220408,000000,22.57,22.92,22.56,22.82,30242684,0
+SLV.US,D,20220411,000000,23.4,23.41,22.91,23.15,40735793,0
+SLV.US,D,20220412,000000,23.4,23.655,23.23,23.47,40646626,0
+SLV.US,D,20220413,000000,23.67,23.86,23.59,23.75,32672514,0
+SLV.US,D,20220414,000000,23.6,23.68,23.37,23.64,31607180,0
+SLV.US,D,20220418,000000,24.04,24.1553,23.82,23.87,45390305,0
+SLV.US,D,20220419,000000,23.58,23.625,23.14,23.24,35867321,0
+SLV.US,D,20220420,000000,23.1,23.3,23.0821,23.28,23415510,0
+SLV.US,D,20220421,000000,22.93,22.94,22.55,22.79,37513509,0
+SLV.US,D,20220422,000000,22.36,22.529,22.27,22.31,32779475,0
+SLV.US,D,20220425,000000,21.81,21.92,21.65,21.83,38780876,0
+SLV.US,D,20220426,000000,21.84,21.94,21.6,21.65,30841236,0
+SLV.US,D,20220427,000000,21.76,21.815,21.46,21.49,30704237,0
+SLV.US,D,20220428,000000,21.23,21.45,21.19,21.42,28124644,0
+SLV.US,D,20220429,000000,21.32,21.44,20.99,21.04,32119249,0
+SLV.US,D,20220502,000000,20.63,21.02,20.42,20.87,38907765,0
+SLV.US,D,20220503,000000,20.85,21.09,20.77,20.83,29437664,0
+SLV.US,D,20220504,000000,20.71,21.3,20.5054,21.28,53387962,0
+SLV.US,D,20220505,000000,21.32,21.33,20.6005,20.78,38950567,0
+SLV.US,D,20220506,000000,20.71,20.845,20.56,20.66,36791398,0
+SLV.US,D,20220509,000000,20.38,20.4,20.01,20.03,40850938,0
+SLV.US,D,20220510,000000,20.29,20.33,19.54,19.55,48854544,0
+SLV.US,D,20220511,000000,20.08,20.28,19.85,19.87,35527532,0
+SLV.US,D,20220512,000000,19.5,19.5305,19.025,19.12,35998022,0
+SLV.US,D,20220513,000000,19.06,19.47,19.01,19.42,32770766,0
+SLV.US,D,20220516,000000,19.64,20.02,19.622,19.93,36114033,0
+SLV.US,D,20220517,000000,20.01,20.1,19.855,19.92,23772643,0
+SLV.US,D,20220518,000000,19.93,19.965,19.72,19.73,22132287,0
+SLV.US,D,20220519,000000,20.11,20.3,20.1,20.27,24877320,0
+SLV.US,D,20220520,000000,20.16,20.21,19.94,20.07,19639309,0
+SLV.US,D,20220523,000000,20.21,20.25,20,20.1,17547606,0
+SLV.US,D,20220524,000000,20.28,20.5,20.24,20.39,22182504,0
+SLV.US,D,20220525,000000,20.21,20.36,20.125,20.34,18273507,0
+SLV.US,D,20220526,000000,20.14,20.38,20.1299,20.31,14580974,0
+SLV.US,D,20220527,000000,20.62,20.65,20.325,20.36,22191555,0
+SLV.US,D,20220531,000000,20.16,20.28,19.84,19.84,29472959,0
+SLV.US,D,20220601,000000,20.19,20.28,19.985,20.13,25934453,0
+SLV.US,D,20220602,000000,20.35,20.5999,20.35,20.59,21958266,0
+SLV.US,D,20220603,000000,20.53,20.5827,20.15,20.23,21578979,0
+SLV.US,D,20220606,000000,20.61,20.64,20.32,20.37,18624307,0
+SLV.US,D,20220607,000000,20.27,20.57,20.23,20.52,17528873,0
+SLV.US,D,20220608,000000,20.36,20.5,20.28,20.35,15871279,0
+SLV.US,D,20220609,000000,20.28,20.3,19.88,19.97,22778282,0
+SLV.US,D,20220610,000000,19.79,20.3,19.6556,20.19,32953652,0
+SLV.US,D,20220613,000000,19.69,19.71,19.34,19.5,44676128,0
+SLV.US,D,20220614,000000,19.56,19.59,19.28,19.37,23906645,0
+SLV.US,D,20220615,000000,19.9,20.16,19.67,19.96,42638702,0
+SLV.US,D,20220616,000000,19.93,20.2699,19.815,20.24,27706404,0
+SLV.US,D,20220617,000000,20.1,20.14,19.9,19.98,20090007,0
+SLV.US,D,20220621,000000,20.09,20.245,19.96,19.98,19273850,0
+SLV.US,D,20220622,000000,19.82,19.925,19.695,19.76,21420717,0
+SLV.US,D,20220623,000000,19.74,19.84,19.2929,19.37,29995373,0
+SLV.US,D,20220624,000000,19.27,19.58,19.15,19.51,16678467,0
+SLV.US,D,20220627,000000,19.69,19.7,19.4746,19.49,15466970,0
+SLV.US,D,20220628,000000,19.53,19.53,19.184,19.19,18331250,0
+SLV.US,D,20220629,000000,19.26,19.29,19.03,19.14,15636337,0
+SLV.US,D,20220630,000000,18.99,19.08,18.64,18.64,33205734,0
+SLV.US,D,20220701,000000,18.1,18.3799,17.99,18.31,42504312,0
+SLV.US,D,20220705,000000,18.03,18.085,17.59,17.73,35121205,0
+SLV.US,D,20220706,000000,17.8,17.85,17.48,17.69,27849937,0
+SLV.US,D,20220707,000000,17.81,17.9799,17.695,17.75,17741800,0
+SLV.US,D,20220708,000000,17.8,17.94,17.63,17.79,14195759,0
+SLV.US,D,20220711,000000,17.71,17.83,17.58,17.58,20437899,0
+SLV.US,D,20220712,000000,17.5,17.65,17.41,17.44,17349349,0
+SLV.US,D,20220713,000000,17.5,17.9,17.4227,17.69,27336964,0
+SLV.US,D,20220714,000000,16.91,17.0589,16.73,17,33595951,0
+SLV.US,D,20220715,000000,17.15,17.255,16.9899,17.19,20381349,0
+SLV.US,D,20220718,000000,17.44,17.54,17.19,17.22,20458793,0
+SLV.US,D,20220719,000000,17.3,17.39,17.27,17.29,24751084,0
+SLV.US,D,20220720,000000,17.58,17.62,17.19,17.19,18738606,0
+SLV.US,D,20220721,000000,17.07,17.4,17.06,17.4,20773877,0
+SLV.US,D,20220722,000000,17.28,17.48,17.07,17.14,24517586,0
+SLV.US,D,20220725,000000,17.06,17.08,16.88,16.98,25644376,0
+SLV.US,D,20220726,000000,17.16,17.2603,17.115,17.16,28040106,0
+SLV.US,D,20220727,000000,17.17,17.65,17.01,17.6,37684644,0
+SLV.US,D,20220728,000000,18.16,18.44,18.06,18.43,31578219,0
+SLV.US,D,20220729,000000,18.43,18.73,18.34,18.7,17388896,0
+SLV.US,D,20220801,000000,18.72,18.845,18.65,18.79,25230059,0
+SLV.US,D,20220802,000000,18.73,18.8299,18.4,18.41,27922076,0
+SLV.US,D,20220803,000000,18.45,18.54,18.3,18.49,15163902,0
+SLV.US,D,20220804,000000,18.47,18.69,18.4003,18.64,14091132,0
+SLV.US,D,20220805,000000,18.16,18.44,18.11,18.33,15896216,0
+SLV.US,D,20220808,000000,18.77,19.115,18.7429,19.03,20744628,0
+SLV.US,D,20220809,000000,19.02,19.07,18.825,18.93,20591624,0
+SLV.US,D,20220810,000000,19,19.22,18.91,18.95,27189071,0
+SLV.US,D,20220811,000000,18.87,18.985,18.66,18.67,16253829,0
+SLV.US,D,20220812,000000,18.82,19.21,18.81,19.17,16767394,0
+SLV.US,D,20220815,000000,18.67,18.8,18.55,18.68,19897295,0
+SLV.US,D,20220816,000000,18.5,18.64,18.49,18.57,20876779,0
+SLV.US,D,20220817,000000,18.36,18.42,18.15,18.25,23675400,0
+SLV.US,D,20220818,000000,18.29,18.35,17.96,18.04,20007512,0
+SLV.US,D,20220819,000000,17.76,17.78,17.53,17.55,19196702,0
+SLV.US,D,20220822,000000,17.47,17.6,17.32,17.5,21747536,0
+SLV.US,D,20220823,000000,17.4,17.77,17.4,17.62,20127030,0
+SLV.US,D,20220824,000000,17.51,17.73,17.47,17.63,16954837,0
+SLV.US,D,20220825,000000,17.72,17.775,17.605,17.73,16618727,0
+SLV.US,D,20220826,000000,17.82,17.91,17.35,17.36,19412699,0
+SLV.US,D,20220829,000000,17.24,17.43,17.215,17.29,18893471,0
+SLV.US,D,20220830,000000,17.22,17.23,16.915,16.96,21271874,0
+SLV.US,D,20220831,000000,16.7,16.82,16.58,16.58,18799766,0
+SLV.US,D,20220901,000000,16.39,16.4751,16.19,16.38,18413769,0
+SLV.US,D,20220902,000000,16.63,16.8599,16.48,16.57,15875155,0
+SLV.US,D,20220906,000000,16.82,16.86,16.53,16.54,10812352,0
+SLV.US,D,20220907,000000,16.64,17.02,16.61,17,15468388,0
+SLV.US,D,20220908,000000,17.06,17.13,16.88,17.03,13095367,0
+SLV.US,D,20220909,000000,17.13,17.39,17.1138,17.32,9813460,0
+SLV.US,D,20220912,000000,18.17,18.435,17.985,18.17,30176833,0
+SLV.US,D,20220913,000000,18.04,18.2,17.82,17.83,20777180,0
+SLV.US,D,20220914,000000,18.06,18.15,17.92,18,16309272,0
+SLV.US,D,20220915,000000,17.86,18.05,17.61,17.63,17477281,0
+SLV.US,D,20220916,000000,17.57,18.08,17.45,17.99,21175777,0
+SLV.US,D,20220919,000000,17.72,18,17.705,17.99,16756471,0
+SLV.US,D,20220920,000000,17.66,17.78,17.56,17.73,10478768,0
+SLV.US,D,20220921,000000,18.02,18.36,17.82,18.06,36671629,0
+SLV.US,D,20220922,000000,18.13,18.185,17.9,18.09,12553435,0
+SLV.US,D,20220923,000000,17.64,17.65,17.3,17.36,23917089,0
+SLV.US,D,20220926,000000,17.37,17.54,16.8901,16.92,19179189,0
+SLV.US,D,20220927,000000,17.16,17.3,16.8739,16.9,18080154,0
+SLV.US,D,20220928,000000,16.99,17.49,16.985,17.45,22513401,0
+SLV.US,D,20220929,000000,17.28,17.38,17.03,17.37,16727332,0
+SLV.US,D,20220930,000000,17.41,17.775,17.4,17.5,14446116,0
+SLV.US,D,20221003,000000,18.47,19.1,18.4001,19.1,40558203,0
+SLV.US,D,20221004,000000,19.3,19.56,19.2099,19.36,22227782,0
+SLV.US,D,20221005,000000,18.69,19.11,18.3684,18.99,23878403,0
+SLV.US,D,20221006,000000,18.86,19.06,18.75,19.04,11261230,0
+SLV.US,D,20221007,000000,18.79,18.876,18.42,18.5,24621138,0
+SLV.US,D,20221010,000000,18.21,18.235,17.98,18.09,17979141,0
+SLV.US,D,20221011,000000,17.89,18.08,17.5606,17.68,23821924,0
+SLV.US,D,20221012,000000,17.53,17.68,17.37,17.59,21216870,0
+SLV.US,D,20221013,000000,17.14,17.5155,17.04,17.39,26705323,0
+SLV.US,D,20221014,000000,17.18,17.195,16.662,16.81,24636146,0
+SLV.US,D,20221017,000000,17.33,17.4499,17.11,17.12,17937392,0
+SLV.US,D,20221018,000000,17.36,17.4095,17.075,17.23,11236316,0
+SLV.US,D,20221019,000000,16.99,17.0755,16.91,17.01,9941278,0
+SLV.US,D,20221020,000000,17.06,17.5,17.03,17.17,17615560,0
+SLV.US,D,20221021,000000,17.21,17.78,17.13,17.76,28680281,0
+SLV.US,D,20221024,000000,17.66,17.7699,17.51,17.68,12953843,0
+SLV.US,D,20221025,000000,17.71,17.9,17.7,17.86,13857096,0
+SLV.US,D,20221026,000000,17.9,18.1199,17.9,17.98,17092677,0
+SLV.US,D,20221027,000000,18.02,18.1,17.89,17.98,14108112,0
+SLV.US,D,20221028,000000,17.7,17.85,17.49,17.74,10708889,0
+SLV.US,D,20221031,000000,17.46,17.72,17.4095,17.62,10005033,0
+SLV.US,D,20221101,000000,18.321,18.37,17.94,18.05,20107589,0
+SLV.US,D,20221102,000000,18.24,18.49,17.73,17.73,24802266,0
+SLV.US,D,20221103,000000,17.46,18,17.44,17.94,19125333,0
+SLV.US,D,20221104,000000,18.741,19.26,18.665,19.26,34818863,0
+SLV.US,D,20221107,000000,19.22,19.34,19.13,19.15,12869734,0
+SLV.US,D,20221108,000000,19.26,19.91,19.21,19.7,31329627,0
+SLV.US,D,20221109,000000,19.66,19.895,19.33,19.36,17422803,0
+SLV.US,D,20221110,000000,19.975,20.07,19.76,19.97,21968313,0
+SLV.US,D,20221111,000000,19.76,19.95,19.66,19.95,12472167,0
+SLV.US,D,20221114,000000,19.95,20.33,19.93,20.24,14503024,0
+SLV.US,D,20221115,000000,20.08,20.115,19.695,19.88,23955428,0
+SLV.US,D,20221116,000000,19.95,20,19.7,19.74,10180612,0
+SLV.US,D,20221117,000000,19.25,19.3299,19.125,19.29,12895415,0
+SLV.US,D,20221118,000000,19.31,19.46,19.1811,19.25,15315791,0
+SLV.US,D,20221121,000000,19.211,19.245,19.02,19.2,10468112,0
+SLV.US,D,20221122,000000,19.425,19.52,19.2501,19.43,10140068,0
+SLV.US,D,20221123,000000,19.53,19.88,19.5,19.81,12773554,0
+SLV.US,D,20221125,000000,19.59,19.755,19.5617,19.72,7784754,0
+SLV.US,D,20221128,000000,19.66,19.69,19.2,19.26,20288015,0
+SLV.US,D,20221129,000000,19.5,19.75,19.5,19.56,11253026,0
+SLV.US,D,20221130,000000,20.121,20.43,19.805,20.43,26502128,0
+SLV.US,D,20221201,000000,20.63,20.98,20.59,20.98,24949608,0
+SLV.US,D,20221202,000000,20.73,21.39,20.67,21.29,23150113,0
+SLV.US,D,20221205,000000,20.91,20.95,20.4,20.44,24402747,0
+SLV.US,D,20221206,000000,20.62,20.75,20.27,20.44,16489572,0
+SLV.US,D,20221207,000000,20.67,21.01,20.655,20.92,22573402,0
+SLV.US,D,20221208,000000,21.32,21.37,21.14,21.21,17948269,0
+SLV.US,D,20221209,000000,21.451,21.8,21.2635,21.56,18975701,0
+SLV.US,D,20221212,000000,21.58,21.62,21.26,21.46,20222250,0
+SLV.US,D,20221213,000000,22.09,22.2,21.685,21.83,24657059,0
+SLV.US,D,20221214,000000,21.93,22.135,21.52,21.99,24341146,0
+SLV.US,D,20221215,000000,21.45,21.57,21.15,21.24,19921896,0
+SLV.US,D,20221216,000000,21.16,21.4,21.13,21.37,15975989,0
+SLV.US,D,20221219,000000,21.35,21.38,21.01,21.12,12704576,0
+SLV.US,D,20221220,000000,21.95,22.32,21.86,22.23,28496732,0
+SLV.US,D,20221221,000000,22.09,22.2699,22.01,22.07,11636955,0
+SLV.US,D,20221222,000000,21.65,21.79,21.52,21.69,15133479,0
+SLV.US,D,20221223,000000,21.78,21.945,21.685,21.85,10922259,0
+SLV.US,D,20221227,000000,21.96,22.35,21.92,22.11,12346856,0
+SLV.US,D,20221228,000000,21.931,21.97,21.595,21.6,10915055,0
+SLV.US,D,20221229,000000,22.06,22.14,21.95,21.97,11896354,0
+SLV.US,D,20221230,000000,21.92,22.03,21.64,22.02,14250956,0
+SLV.US,D,20230103,000000,22.45,22.54,22.03,22.05,18122090,0
+SLV.US,D,20230104,000000,22.28,22.36,21.7003,21.89,17246411,0
+SLV.US,D,20230105,000000,21.499,21.53,21.27,21.39,16539890,0
+SLV.US,D,20230106,000000,21.71,22,21.605,21.92,17021392,0
+SLV.US,D,20230109,000000,22.001,22.14,21.69,21.74,15588178,0
+SLV.US,D,20230110,000000,21.74,21.87,21.6401,21.73,10051193,0
+SLV.US,D,20230111,000000,21.855,21.88,21.3607,21.55,13848048,0
+SLV.US,D,20230112,000000,22,22.0666,21.69,21.88,18514109,0
+SLV.US,D,20230113,000000,21.88,22.35,21.86,22.33,18425397,0
+SLV.US,D,20230117,000000,22.2,22.2082,21.92,22.01,23059394,0
+SLV.US,D,20230118,000000,22.3,22.4,21.55,21.57,24553469,0
+SLV.US,D,20230119,000000,21.65,22.03,21.571,21.96,15361241,0
+SLV.US,D,20230120,000000,22.01,22.07,21.8116,22.02,14299661,0
+SLV.US,D,20230123,000000,21.18,21.62,20.93,21.58,30123252,0
+SLV.US,D,20230124,000000,21.5,21.83,21.35,21.76,15461639,0
+SLV.US,D,20230125,000000,21.63,22.02,21.58,21.97,12824938,0
+SLV.US,D,20230126,000000,22.19,22.22,21.81,21.99,18177799,0
+SLV.US,D,20230127,000000,21.71,21.7899,21.434,21.68,15244128,0
+SLV.US,D,20230130,000000,21.799,21.8199,21.645,21.66,8337122,0
+SLV.US,D,20230131,000000,21.58,21.86,21.54,21.83,10471370,0
+SLV.US,D,20230201,000000,21.8,22.11,21.49,22.08,23818159,0
+SLV.US,D,20230202,000000,22.5,22.52,21.54,21.57,22808390,0
+SLV.US,D,20230203,000000,20.861,21.055,20.5,20.57,36695749,0
+SLV.US,D,20230206,000000,20.55,20.65,20.37,20.48,15824842,0
+SLV.US,D,20230207,000000,20.41,20.636,20.275,20.38,16209477,0
+SLV.US,D,20230208,000000,20.59,20.6413,20.42,20.48,10688526,0
+SLV.US,D,20230209,000000,20.661,20.68,20.15,20.18,19233501,0
+SLV.US,D,20230210,000000,20.41,20.45,20.1524,20.24,11028749,0
+SLV.US,D,20230213,000000,20.15,20.25,20.04,20.2,12376276,0
+SLV.US,D,20230214,000000,19.95,20.22,19.87,20.12,14586467,0
+SLV.US,D,20230215,000000,19.78,19.95,19.77,19.89,13301900,0
+SLV.US,D,20230216,000000,19.74,20.02,19.7144,19.84,16692904,0
+SLV.US,D,20230217,000000,19.589,20.06,19.55,20.01,15129057,0
+SLV.US,D,20230221,000000,20.13,20.2099,20,20.07,11158669,0
+SLV.US,D,20230222,000000,20.03,20.0501,19.71,19.75,15142703,0
+SLV.US,D,20230223,000000,19.84,19.8903,19.55,19.63,13610706,0
+SLV.US,D,20230224,000000,19.275,19.36,19.06,19.09,24859805,0
+SLV.US,D,20230227,000000,19.09,19.14,18.89,18.93,26063831,0
+SLV.US,D,20230228,000000,18.98,19.31,18.9,19.22,14396068,0
+SLV.US,D,20230301,000000,19.28,19.47,19.22,19.29,14873121,0
+SLV.US,D,20230302,000000,19.05,19.2499,19.02,19.24,8938569,0
+SLV.US,D,20230303,000000,19.3,19.56,19.15,19.55,12419173,0
+SLV.US,D,20230306,000000,19.46,19.485,19.28,19.32,7902884,0
+SLV.US,D,20230307,000000,18.98,18.99,18.41,18.45,26097528,0
+SLV.US,D,20230308,000000,18.43,18.595,18.39,18.4,13896590,0
+SLV.US,D,20230309,000000,18.49,18.66,18.38,18.44,11895499,0
+SLV.US,D,20230310,000000,18.89,19.11,18.75,18.86,21470122,0
+SLV.US,D,20230313,000000,19.71,20.16,19.675,20,37152342,0
+SLV.US,D,20230314,000000,20.05,20.21,19.87,19.89,29462941,0
+SLV.US,D,20230315,000000,20.39,20.4353,19.87,20,50880528,0
+SLV.US,D,20230316,000000,20.15,20.18,19.72,19.92,27767622,0
+SLV.US,D,20230317,000000,20.18,20.775,20.15,20.63,29318252,0
+SLV.US,D,20230320,000000,20.58,20.75,20.45,20.69,14306285,0
+SLV.US,D,20230321,000000,20.69,20.695,20.365,20.54,15197974,0
+SLV.US,D,20230322,000000,20.52,21.21,20.505,21.1,25323499,0
+SLV.US,D,20230323,000000,21.11,21.35,21.02,21.28,19286828,0
+SLV.US,D,20230324,000000,21.52,21.5793,21.2049,21.22,15759618,0
+SLV.US,D,20230327,000000,21.08,21.235,21,21.22,11703644,0
+SLV.US,D,20230328,000000,21.14,21.4899,21.1212,21.43,11221265,0
+SLV.US,D,20230329,000000,21.32,21.53,21.3,21.44,11804316,0
+SLV.US,D,20230330,000000,21.68,21.96,21.56,21.94,14724448,0
+SLV.US,D,20230331,000000,22.03,22.2,21.99,22.12,18212357,0
+SLV.US,D,20230403,000000,21.96,22.2399,21.9249,22.06,18134853,0
+SLV.US,D,20230404,000000,22.13,23,22.095,22.97,35724667,0
+SLV.US,D,20230405,000000,22.82,22.98,22.64,22.94,20676792,0
+SLV.US,D,20230406,000000,22.79,22.975,22.58,22.89,13297370,0
+SLV.US,D,20230410,000000,22.82,22.89,22.72,22.88,12751576,0
+SLV.US,D,20230411,000000,22.9,23.1,22.85,23.04,14526526,0
+SLV.US,D,20230412,000000,23.37,23.47,23.05,23.43,21592383,0
+SLV.US,D,20230413,000000,23.69,23.86,23.56,23.74,30298748,0
+SLV.US,D,20230414,000000,23.84,23.89,23.1,23.31,34948622,0
+SLV.US,D,20230417,000000,23.29,23.33,22.79,23.02,24471569,0
+SLV.US,D,20230418,000000,22.93,23.27,22.9,23.15,14353774,0
+SLV.US,D,20230419,000000,23.08,23.32,23.06,23.23,18571328,0
+SLV.US,D,20230420,000000,23.23,23.42,23.05,23.17,15332341,0
+SLV.US,D,20230421,000000,23.18,23.32,22.88,22.98,17623894,0
+SLV.US,D,20230424,000000,22.93,23.18,22.84,23.08,13576616,0
+SLV.US,D,20230425,000000,22.93,23.03,22.63,22.99,22711407,0
+SLV.US,D,20230426,000000,23.12,23.12,22.71,22.83,20916813,0
+SLV.US,D,20230427,000000,22.59,22.93,22.515,22.89,16054222,0
+SLV.US,D,20230428,000000,22.88,23.03,22.745,23,14213297,0
+SLV.US,D,20230501,000000,23.691,23.71,22.86,22.89,30354753,0
+SLV.US,D,20230502,000000,22.67,23.41,22.64,23.35,27235289,0
+SLV.US,D,20230503,000000,23.29,23.5289,23.16,23.43,20545290,0
+SLV.US,D,20230504,000000,23.42,23.94,23.42,23.94,31012646,0
+SLV.US,D,20230505,000000,23.38,23.59,23.12,23.57,26200183,0
+SLV.US,D,20230508,000000,23.5,23.5962,23.43,23.49,11445888,0
+SLV.US,D,20230509,000000,23.4,23.5825,23.37,23.48,11470316,0
+SLV.US,D,20230510,000000,23.6,23.6552,23.165,23.31,18265581,0
+SLV.US,D,20230511,000000,22.629,22.72,22.17,22.2,29635334,0
+SLV.US,D,20230512,000000,22.06,22.19,21.91,22.02,18629946,0
+SLV.US,D,20230515,000000,22.14,22.24,22.02,22.1,11308558,0
+SLV.US,D,20230516,000000,22,22.11,21.7,21.81,17274118,0
+SLV.US,D,20230517,000000,21.92,21.92,21.615,21.82,14587555,0
+SLV.US,D,20230518,000000,21.61,21.63,21.42,21.56,17283538,0
+SLV.US,D,20230519,000000,21.7,22.0589,21.58,21.86,20547924,0
+SLV.US,D,20230522,000000,21.86,21.945,21.67,21.67,12665502,0
+SLV.US,D,20230523,000000,21.56,21.71,21.47,21.51,15236304,0
+SLV.US,D,20230524,000000,21.41,21.4399,21.14,21.16,19508543,0
+SLV.US,D,20230525,000000,21.18,21.19,20.84,20.86,14846603,0
+SLV.US,D,20230526,000000,21.26,21.43,21.135,21.38,13685072,0
+SLV.US,D,20230530,000000,21.2506,21.3694,21.125,21.3,9121112,0
+SLV.US,D,20230531,000000,21.4,21.685,21.19,21.61,18058468,0
+SLV.US,D,20230601,000000,21.59,21.97,21.58,21.95,17940635,0
+SLV.US,D,20230602,000000,21.97,22,21.65,21.69,13006971,0
+SLV.US,D,20230605,000000,21.52,21.75,21.46,21.64,9562068,0
+SLV.US,D,20230606,000000,21.63,21.705,21.43,21.65,9406931,0
+SLV.US,D,20230607,000000,21.7,22.09,21.5,21.51,16744536,0
+SLV.US,D,20230608,000000,22.01,22.36,22.01,22.3,20402793,0
+SLV.US,D,20230609,000000,22.26,22.516,22.21,22.27,10976127,0
+SLV.US,D,20230612,000000,22.06,22.12,21.92,22.08,12288407,0
+SLV.US,D,20230613,000000,22.11,22.21,21.66,21.74,14921898,0
+SLV.US,D,20230614,000000,21.96,22.11,21.8901,21.97,11298604,0
+SLV.US,D,20230615,000000,21.67,21.945,21.665,21.94,11361033,0
+SLV.US,D,20230616,000000,22.08,22.22,21.92,22.18,10974119,0
+SLV.US,D,20230620,000000,21.4101,21.445,21.165,21.26,24042197,0
+SLV.US,D,20230621,000000,20.95,20.9709,20.65,20.84,19677999,0
+SLV.US,D,20230622,000000,20.63,20.71,20.46,20.53,17066522,0
+SLV.US,D,20230623,000000,20.65,20.83,20.46,20.58,13003764,0
+SLV.US,D,20230626,000000,20.85,21,20.735,20.9,12880100,0
+SLV.US,D,20230627,000000,21.17,21.2,20.885,20.98,14341689,0
+SLV.US,D,20230628,000000,20.86,20.99,20.71,20.84,8188353,0
+SLV.US,D,20230629,000000,20.56,20.82,20.45,20.72,13780879,0
+SLV.US,D,20230630,000000,20.65,20.9699,20.57,20.89,10504635,0
+SLV.US,D,20230703,000000,21.05,21.18,21,21.01,9134951,0
+SLV.US,D,20230705,000000,21.32,21.35,21.1,21.21,13306200,0
+SLV.US,D,20230706,000000,21.02,21.03,20.6714,20.83,12544356,0
+SLV.US,D,20230707,000000,20.92,21.24,20.92,21.18,10657886,0
+SLV.US,D,20230710,000000,21.05,21.25,21.05,21.24,8670769,0
+SLV.US,D,20230711,000000,21.25,21.3,21.1248,21.2,6771672,0
+SLV.US,D,20230712,000000,21.91,22.16,21.8801,22.15,24114723,0
+SLV.US,D,20230713,000000,22.49,22.78,22.4146,22.78,22406742,0
+SLV.US,D,20230714,000000,22.79,22.96,22.71,22.86,16802407,0
+SLV.US,D,20230717,000000,22.69,22.82,22.57,22.79,9101942,0
+SLV.US,D,20230718,000000,22.81,23.1,22.73,22.99,14769806,0
+SLV.US,D,20230719,000000,23,23.155,22.92,23.1,12889285,0
+SLV.US,D,20230720,000000,23.1,23.1299,22.67,22.68,16215147,0
+SLV.US,D,20230721,000000,22.68,22.7109,22.56,22.57,11278976,0
+SLV.US,D,20230724,000000,22.4,22.46,22.2648,22.33,15105389,0
+SLV.US,D,20230725,000000,22.57,22.69,22.46,22.62,10753401,0
+SLV.US,D,20230726,000000,22.58,22.9699,22.5,22.91,24549841,0
+SLV.US,D,20230727,000000,22.5,22.52,22.06,22.11,27325215,0
+SLV.US,D,20230728,000000,22.26,22.39,22.19,22.32,10629058,0
+SLV.US,D,20230731,000000,22.48,22.79,22.48,22.69,14038869,0
+SLV.US,D,20230801,000000,22.31,22.44,22.135,22.29,11600184,0
+SLV.US,D,20230802,000000,22.19,22.22,21.695,21.75,16400826,0
+SLV.US,D,20230803,000000,21.65,21.75,21.5847,21.63,16334791,0
+SLV.US,D,20230804,000000,21.68,21.83,21.59,21.66,12397423,0
+SLV.US,D,20230807,000000,21.59,21.6,21.16,21.21,11803123,0
+SLV.US,D,20230808,000000,20.87,20.99,20.7999,20.9,16557897,0
+SLV.US,D,20230809,000000,20.85,21,20.75,20.8,11966191,0
+SLV.US,D,20230810,000000,20.88,21.1,20.77,20.83,13574860,0
+SLV.US,D,20230811,000000,20.82,20.96,20.7601,20.8,8428788,0
+SLV.US,D,20230814,000000,20.7,20.805,20.52,20.72,10036241,0
+SLV.US,D,20230815,000000,20.63,20.83,20.52,20.67,11894809,0
+SLV.US,D,20230816,000000,20.74,20.84,20.55,20.56,13151834,0
+SLV.US,D,20230817,000000,21.06,21.08,20.71,20.8,16299583,0
+SLV.US,D,20230818,000000,20.84,20.935,20.78,20.87,10430280,0
+SLV.US,D,20230821,000000,21.31,21.38,21.01,21.36,12346301,0
+SLV.US,D,20230822,000000,21.37,21.49,21.28,21.46,12970744,0
+SLV.US,D,20230823,000000,22.05,22.3375,22.03,22.29,25176870,0
+SLV.US,D,20230824,000000,22.2,22.31,22.055,22.11,13804071,0
+SLV.US,D,20230825,000000,22.11,22.355,21.93,22.22,22742139,0
+SLV.US,D,20230828,000000,22.08,22.335,22.04,22.22,7536640,0
+SLV.US,D,20230829,000000,22.24,22.74,22.1934,22.71,19726872,0
+SLV.US,D,20230830,000000,22.85,22.94,22.55,22.57,13091162,0
+SLV.US,D,20230831,000000,22.53,22.62,22.3448,22.39,10536608,0
+SLV.US,D,20230901,000000,22.61,22.7009,22.15,22.17,12818469,0
+SLV.US,D,20230905,000000,21.82,21.8899,21.56,21.59,15054099,0
+SLV.US,D,20230906,000000,21.16,21.4101,21.1,21.24,14534141,0
+SLV.US,D,20230907,000000,21.08,21.17,21.01,21.05,10926885,0
+SLV.US,D,20230908,000000,21.06,21.2399,20.9603,21.01,11665951,0
+SLV.US,D,20230911,000000,21.24,21.2699,21.04,21.16,8858929,0
+SLV.US,D,20230912,000000,21,21.22,20.97,21.13,8738452,0
+SLV.US,D,20230913,000000,21.01,21.11,20.91,20.93,11886059,0
+SLV.US,D,20230914,000000,20.6,20.86,20.45,20.73,26204949,0
+SLV.US,D,20230915,000000,21.19,21.35,21.1,21.11,22811317,0
+SLV.US,D,20230918,000000,21.22,21.32,21.05,21.3,11481340,0
+SLV.US,D,20230919,000000,21.37,21.4,21.1701,21.27,10111168,0
+SLV.US,D,20230920,000000,21.32,21.63,21.3003,21.34,17354044,0
+SLV.US,D,20230921,000000,21.04,21.52,21,21.44,12395273,0
+SLV.US,D,20230922,000000,21.65,21.75,21.56,21.58,11352615,0
+SLV.US,D,20230925,000000,21.48,21.5593,21.125,21.2,14549077,0
+SLV.US,D,20230926,000000,21,21.16,20.94,20.96,18268192,0
+SLV.US,D,20230927,000000,20.71,20.8,20.54,20.7,15636838,0
+SLV.US,D,20230928,000000,20.64,20.84,20.5301,20.74,14007736,0
+SLV.US,D,20230929,000000,21.39,21.4299,20.275,20.34,36658571,0
+SLV.US,D,20231002,000000,19.69,19.74,19.4,19.42,41002748,0
+SLV.US,D,20231003,000000,19.26,19.62,19.21,19.44,32235846,0
+SLV.US,D,20231004,000000,19.41,19.42,18.97,19.31,25140974,0
+SLV.US,D,20231005,000000,19.32,19.4,18.98,19.25,16430492,0
+SLV.US,D,20231006,000000,19.66,19.8198,19.26,19.73,28298501,0
+SLV.US,D,20231009,000000,19.84,20.08,19.8,20.06,13077405,0
+SLV.US,D,20231010,000000,19.97,20.0799,19.88,19.98,12114975,0
+SLV.US,D,20231011,000000,20.19,20.27,20.07,20.18,20080534,0
+SLV.US,D,20231012,000000,20.24,20.32,19.935,19.96,16915486,0
+SLV.US,D,20231013,000000,20.49,20.91,20.47,20.78,28959583,0
+SLV.US,D,20231016,000000,20.72,20.83,20.66,20.68,11982496,0
+SLV.US,D,20231017,000000,20.79,21.085,20.725,20.92,16481960,0
+SLV.US,D,20231018,000000,21.21,21.33,20.78,20.95,20065650,0
+SLV.US,D,20231019,000000,20.94,21.1567,20.745,21.11,20356655,0
+SLV.US,D,20231020,000000,21.16,21.72,21.16,21.4,35245739,0
+SLV.US,D,20231023,000000,21.2,21.2671,21,21.05,14074094,0
+SLV.US,D,20231024,000000,20.92,21.09,20.86,21.02,11491706,0
+SLV.US,D,20231025,000000,20.91,21.08,20.665,20.94,17639764,0
+SLV.US,D,20231026,000000,20.91,20.97,20.565,20.85,14326610,0
+SLV.US,D,20231027,000000,20.92,21.185,20.76,21.18,18629987,0
+SLV.US,D,20231030,000000,21.59,21.61,21.23,21.34,15304599,0
+SLV.US,D,20231031,000000,21.14,21.36,20.835,20.98,17624921,0
+SLV.US,D,20231101,000000,20.82,21.09,20.66,20.97,25224384,0
+SLV.US,D,20231102,000000,21.07,21.0971,20.7663,20.87,12232463,0
+SLV.US,D,20231103,000000,21.03,21.35,20.99,21.22,21259916,0
+SLV.US,D,20231106,000000,21.22,21.23,21.07,21.08,10278185,0
+SLV.US,D,20231107,000000,20.73,20.76,20.5748,20.73,16082208,0
+SLV.US,D,20231108,000000,20.81,20.935,20.615,20.65,14361175,0
+SLV.US,D,20231109,000000,20.75,21.07,20.65,20.69,18731987,0
+SLV.US,D,20231110,000000,20.55,20.6,20.34,20.34,14059609,0
+SLV.US,D,20231113,000000,20.18,20.49,20.1,20.43,11091089,0
+SLV.US,D,20231114,000000,20.92,21.24,20.8732,21.17,21723861,0
+SLV.US,D,20231115,000000,21.36,21.52,21.24,21.45,18585615,0
+SLV.US,D,20231116,000000,21.88,22.06,21.73,21.76,20259162,0
+SLV.US,D,20231117,000000,21.79,21.855,21.6796,21.75,12296966,0
+SLV.US,D,20231120,000000,21.42,21.605,21.3837,21.48,9696838,0
+SLV.US,D,20231121,000000,21.88,22,21.735,21.77,15212958,0
+SLV.US,D,20231122,000000,21.7,21.815,21.57,21.67,11151876,0
+SLV.US,D,20231124,000000,22.02,22.29,22,22.27,10803300,0
+SLV.US,D,20231127,000000,22.67,22.705,22.5,22.56,19785608,0
+SLV.US,D,20231128,000000,22.68,22.92,22.5909,22.92,17064430,0
+SLV.US,D,20231129,000000,22.96,23.13,22.82,22.88,16675165,0
+SLV.US,D,20231130,000000,22.97,23.145,22.85,23.13,14364257,0
+SLV.US,D,20231201,000000,23.09,23.3712,23.05,23.33,22107812,0
+SLV.US,D,20231204,000000,22.75,22.92,22.3601,22.46,30668293,0
+SLV.US,D,20231205,000000,22.281,22.375,21.95,22.12,27205056,0
+SLV.US,D,20231206,000000,22.17,22.2,21.869,21.93,13374501,0
+SLV.US,D,20231207,000000,21.89,21.91,21.6,21.79,16758464,0
+SLV.US,D,20231208,000000,21.35,21.56,21.015,21.1,28746451,0
+SLV.US,D,20231211,000000,20.965,21,20.81,20.91,22883655,0
+SLV.US,D,20231212,000000,20.965,20.975,20.78,20.84,12118699,0
+SLV.US,D,20231213,000000,20.75,21.78,20.6123,21.77,35068023,0
+SLV.US,D,20231214,000000,21.99,22.18,21.99,22.15,21384058,0
+SLV.US,D,20231215,000000,21.98,22.025,21.75,21.83,13077984,0
+SLV.US,D,20231218,000000,21.88,21.88,21.66,21.8,12927446,0
+SLV.US,D,20231219,000000,21.91,22.13,21.89,22.03,12752745,0
+SLV.US,D,20231220,000000,22.26,22.31,22.04,22.04,12523604,0
+SLV.US,D,20231221,000000,22.28,22.42,22.195,22.31,17063588,0
+SLV.US,D,20231222,000000,22.41,22.5252,22.05,22.12,17235831,0
+SLV.US,D,20231226,000000,22.21,22.22,22.04,22.2,11861737,0
+SLV.US,D,20231227,000000,22.1,22.395,22.09,22.23,13898442,0
+SLV.US,D,20231228,000000,22.17,22.25,21.96,21.99,11257823,0
+SLV.US,D,20231229,000000,21.62,21.95,21.56,21.78,13161231,0
+SLV.US,D,20240102,000000,21.89,21.99,21.64,21.65,13277809,0
+SLV.US,D,20240103,000000,21.08,21.22,20.91,21.06,26373830,0
+SLV.US,D,20240104,000000,20.92,21.1,20.77,21.08,11971961,0
+SLV.US,D,20240105,000000,21.15,21.53,21.0344,21.21,21401777,0
+SLV.US,D,20240108,000000,21.07,21.245,21,21.13,9527905,0
+SLV.US,D,20240109,000000,21.22,21.25,20.96,21,10772341,0
+SLV.US,D,20240110,000000,20.93,21.0175,20.85,20.94,12093724,0
+SLV.US,D,20240111,000000,20.97,21.0722,20.57,20.82,21816130,0
+SLV.US,D,20240112,000000,21.39,21.54,21.11,21.19,18914513,0
+SLV.US,D,20240116,000000,21.14,21.1698,20.92,20.96,16953012,0
+SLV.US,D,20240117,000000,20.779,20.7954,20.61,20.65,18249133,0
+SLV.US,D,20240118,000000,20.56,20.84,20.535,20.81,10585882,0
+SLV.US,D,20240119,000000,20.77,20.77,20.56,20.67,12574469,0
+SLV.US,D,20240122,000000,20.12,20.41,20.07,20.22,18292228,0
+SLV.US,D,20240123,000000,20.44,20.56,20.4,20.53,13096660,0
+SLV.US,D,20240124,000000,20.98,21,20.7,20.71,24238798,0
+SLV.US,D,20240125,000000,20.95,21.07,20.79,20.94,15755435,0
+SLV.US,D,20240126,000000,20.81,20.9212,20.7701,20.86,7980560,0
+SLV.US,D,20240129,000000,21.03,21.25,20.835,21.21,14309384,0
+SLV.US,D,20240130,000000,21.29,21.33,20.9901,21.19,10734398,0
+SLV.US,D,20240131,000000,21.2,21.35,20.84,20.91,19870401,0
+SLV.US,D,20240201,000000,20.94,21.28,20.88,21.21,28714417,0
+SLV.US,D,20240202,000000,20.61,20.79,20.5,20.75,24324384,0
+SLV.US,D,20240205,000000,20.44,20.55,20.38,20.47,16531733,0
+SLV.US,D,20240206,000000,20.43,20.58,20.3926,20.51,9007543,0
+SLV.US,D,20240207,000000,20.43,20.54,20.32,20.33,12084059,0
+SLV.US,D,20240208,000000,20.44,20.71,20.3801,20.65,16547610,0
+SLV.US,D,20240209,000000,20.56,20.72,20.46,20.68,10620945,0
+SLV.US,D,20240212,000000,20.63,20.84,20.6,20.76,11006451,0
+SLV.US,D,20240213,000000,20.43,20.44,20.11,20.2,22824200,0
+SLV.US,D,20240214,000000,20.23,20.55,20.21,20.44,13085086,0
+SLV.US,D,20240215,000000,20.84,21.0799,20.83,20.94,26720400,0
+SLV.US,D,20240216,000000,21.07,21.5,20.91,21.39,20251776,0
+SLV.US,D,20240220,000000,21.17,21.19,21.03,21.07,9047232,0
+SLV.US,D,20240221,000000,21.09,21.095,20.815,20.96,9415462,0
+SLV.US,D,20240222,000000,20.92,20.97,20.8,20.82,16728579,0
+SLV.US,D,20240223,000000,20.8,21.04,20.69,20.99,15186492,0
+SLV.US,D,20240226,000000,20.61,20.6899,20.54,20.62,14409313,0
+SLV.US,D,20240227,000000,20.72,20.74,20.51,20.57,10175095,0
+SLV.US,D,20240228,000000,20.51,20.555,20.45,20.55,8303843,0
+SLV.US,D,20240229,000000,20.75,20.79,20.615,20.73,10459566,0
+SLV.US,D,20240301,000000,20.8,21.28,20.64,21.17,23570225,0
+SLV.US,D,20240304,000000,21.43,21.9,21.39,21.86,26016589,0
+SLV.US,D,20240305,000000,21.96,22.06,21.64,21.67,22277042,0
+SLV.US,D,20240306,000000,21.86,22.2299,21.86,22.1,31037661,0
+SLV.US,D,20240307,000000,22.14,22.41,22.12,22.24,18890510,0
+SLV.US,D,20240308,000000,22.23,22.45,22.12,22.23,27245877,0
+SLV.US,D,20240311,000000,22.33,22.435,22.235,22.35,15364530,0
+SLV.US,D,20240312,000000,22.21,22.22,21.9651,22.09,16339626,0
+SLV.US,D,20240313,000000,22.31,22.8775,22.26,22.79,27121541,0
+SLV.US,D,20240314,000000,22.91,22.94,22.62,22.73,14705285,0
+SLV.US,D,20240315,000000,23.05,23.275,22.9701,23.03,28077931,0
+SLV.US,D,20240318,000000,23.13,23.13,22.85,22.91,11920429,0
+SLV.US,D,20240319,000000,22.79,22.84,22.615,22.79,13406933,0
+SLV.US,D,20240320,000000,22.71,23.45,22.7,23.29,31945051,0
+SLV.US,D,20240321,000000,23.14,23.16,22.53,22.65,31163646,0
+SLV.US,D,20240322,000000,22.65,22.82,22.52,22.56,17183595,0
+SLV.US,D,20240325,000000,22.6,22.73,22.55,22.58,10066735,0
+SLV.US,D,20240326,000000,22.61,22.615,22.29,22.34,18183618,0
+SLV.US,D,20240327,000000,22.34,22.555,22.34,22.51,12551830,0
+SLV.US,D,20240328,000000,22.48,22.8,22.415,22.75,29105430,0
+SLV.US,D,20240401,000000,23.187,23.2,22.63,22.86,22490725,0
+SLV.US,D,20240402,000000,23.33,23.8951,23.24,23.84,58416685,0
+SLV.US,D,20240403,000000,24.27,24.76,24.17,24.73,61360131,0
+SLV.US,D,20240404,000000,24.571,24.95,24.385,24.49,54231424,0
+SLV.US,D,20240405,000000,24.49,25.14,24.392,25.03,43238224,0
+SLV.US,D,20240408,000000,25.36,25.4899,24.9,25.4,40708910,0
+SLV.US,D,20240409,000000,25.75,25.9,25.255,25.72,41006134,0
+SLV.US,D,20240410,000000,25.33,26.08,25.17,25.45,50614096,0
+SLV.US,D,20240411,000000,25.69,26.04,25.38,26.01,28595209,0
+SLV.US,D,20240412,000000,26.8,27.24,25.52,25.63,117678285,0
+SLV.US,D,20240415,000000,26.21,26.42,25.69,26.41,51965111,0
+SLV.US,D,20240416,000000,26.07,26.07,25.55,25.8,56256224,0
+SLV.US,D,20240417,000000,26.13,26.3376,25.71,25.85,46667338,0
+SLV.US,D,20240418,000000,26.11,26.16,25.74,25.86,26818157,0
+SLV.US,D,20240419,000000,25.93,26.3203,25.9044,26.21,29288796,0
+SLV.US,D,20240422,000000,24.95,25.19,24.79,24.93,37156877,0
+SLV.US,D,20240423,000000,24.66,25.04,24.63,24.99,37046803,0
+SLV.US,D,20240424,000000,24.88,25.05,24.78,24.9,19783642,0
+SLV.US,D,20240425,000000,24.86,25.22,24.81,25.06,32678392,0
+SLV.US,D,20240426,000000,25.19,25.22,24.75,24.89,26821268,0
+SLV.US,D,20240429,000000,24.87,25.0775,24.68,24.83,23922201,0
+SLV.US,D,20240430,000000,24.24,24.37,24.02,24.05,32400081,0
+SLV.US,D,20240501,000000,24.18,24.65,24.09,24.27,42815391,0
+SLV.US,D,20240502,000000,23.95,24.47,23.9201,24.36,24968826,0
+SLV.US,D,20240503,000000,24.21,24.3,23.87,24.22,26859138,0
+SLV.US,D,20240506,000000,24.99,25.13,24.83,25.07,27627359,0
+SLV.US,D,20240507,000000,25.03,25.1,24.875,24.92,14811473,0
+SLV.US,D,20240508,000000,24.89,25.12,24.8218,24.95,16967362,0
+SLV.US,D,20240509,000000,25.32,25.88,25.3,25.86,32734879,0
+SLV.US,D,20240510,000000,25.98,26.05,25.6203,25.77,24489749,0
+SLV.US,D,20240513,000000,25.83,25.9262,25.65,25.8,15222898,0
+SLV.US,D,20240514,000000,26,26.27,25.855,26.13,20065027,0
+SLV.US,D,20240515,000000,26.58,27.18,26.0685,27.12,39872396,0
+SLV.US,D,20240516,000000,26.98,27.17,26.79,27.06,19821317,0
+SLV.US,D,20240517,000000,27.86,28.84,27.55,28.79,52708096,0
+SLV.US,D,20240520,000000,28.93,29.56,28.41,28.98,58184710,0
+SLV.US,D,20240521,000000,29.1,29.51,28.82,29.27,30700263,0
+SLV.US,D,20240522,000000,29.06,29.06,28.105,28.22,48609703,0
+SLV.US,D,20240523,000000,28.11,28.28,27.47,27.55,39911249,0
+SLV.US,D,20240524,000000,27.93,27.99,27.61,27.74,14534572,0
+SLV.US,D,20240528,000000,29.3,29.34,28.69,29.24,31041747,0
+SLV.US,D,20240529,000000,29.07,29.47,28.98,29.17,20708374,0
+SLV.US,D,20240530,000000,28.83,29.05,28.315,28.42,22268883,0
+SLV.US,D,20240531,000000,28.77,28.855,27.58,27.76,31957555,0
+SLV.US,D,20240603,000000,27.82,28.145,27.56,27.89,18155950,0
+SLV.US,D,20240604,000000,27.31,27.31,26.84,27.02,28858394,0
+SLV.US,D,20240605,000000,27.12,27.455,26.895,27.4,18175268,0
+SLV.US,D,20240606,000000,27.82,28.63,27.6855,28.53,27649958,0
+SLV.US,D,20240607,000000,27.29,27.3,26.61,26.67,43868915,0
+SLV.US,D,20240610,000000,27.07,27.24,26.85,27.12,17099226,0
+SLV.US,D,20240611,000000,26.73,26.81,26.56,26.71,13338933,0
+SLV.US,D,20240612,000000,27.5,27.5699,26.94,27.03,27934783,0
+SLV.US,D,20240613,000000,26.79,26.93,26.17,26.43,21680284,0
+SLV.US,D,20240614,000000,26.63,27.03,26.5,27.01,25973295,0
+SLV.US,D,20240617,000000,26.9,26.936,26.56,26.92,15015951,0
+SLV.US,D,20240618,000000,26.65,27.01,26.65,26.96,12033453,0
+SLV.US,D,20240620,000000,27.51,28.12,27.41,28,22897974,0
+SLV.US,D,20240621,000000,27.55,27.565,26.91,26.98,26983546,0
+SLV.US,D,20240624,000000,27.06,27.14,26.8801,27,12836322,0
+SLV.US,D,20240625,000000,26.78,26.7897,26.34,26.4,15555859,0
+SLV.US,D,20240626,000000,26.16,26.4451,26.09,26.31,13855742,0
+SLV.US,D,20240627,000000,26.56,26.66,26.3515,26.45,11124585,0
+SLV.US,D,20240628,000000,26.88,26.89,26.54,26.57,10426509,0
+SLV.US,D,20240701,000000,26.72,26.92,26.6,26.85,12587332,0
+SLV.US,D,20240702,000000,26.85,27.23,26.775,26.97,12171953,0
+SLV.US,D,20240703,000000,27.71,28.01,27.68,27.84,16834191,0
+SLV.US,D,20240705,000000,28.16,28.75,28.0848,28.48,23018614,0
+SLV.US,D,20240708,000000,28.35,28.51,27.79,28.13,19742929,0
+SLV.US,D,20240709,000000,28.32,28.4299,27.87,28.12,14035893,0
+SLV.US,D,20240710,000000,28.29,28.46,27.99,28.16,13142642,0
+SLV.US,D,20240711,000000,28.75,28.91,28.4799,28.68,20141467,0
+SLV.US,D,20240712,000000,28,28.3093,27.94,28.12,15380038,0
+SLV.US,D,20240715,000000,28.09,28.39,27.87,28.03,13426733,0
+SLV.US,D,20240716,000000,28.03,28.6797,27.98,28.61,17280195,0
+SLV.US,D,20240717,000000,28.25,28.36,27.43,27.67,34443429,0
+SLV.US,D,20240718,000000,27.76,27.79,27.1401,27.2,15566197,0
+SLV.US,D,20240719,000000,26.4,26.74,26.365,26.69,20111207,0
+SLV.US,D,20240722,000000,26.44,26.66,26.31,26.63,12069803,0
+SLV.US,D,20240723,000000,26.49,26.68,26.42,26.68,10184534,0
+SLV.US,D,20240724,000000,26.73,26.89,26.41,26.43,12474500,0
+SLV.US,D,20240725,000000,25.24,25.54,25.17,25.41,31711429,0
+SLV.US,D,20240726,000000,25.39,25.525,25.21,25.48,12442433,0
+SLV.US,D,20240729,000000,25.54,25.575,24.93,25.44,16616685,0
+SLV.US,D,20240730,000000,25.57,25.935,25.33,25.83,14896287,0
+SLV.US,D,20240731,000000,26.23,26.5,26.06,26.39,23227941,0
+SLV.US,D,20240801,000000,26.53,26.555,25.75,26.03,19796814,0
+SLV.US,D,20240802,000000,26.44,26.4997,25.5,26.04,25324992,0
+SLV.US,D,20240805,000000,24.63,25.0374,24.54,24.86,36392880,0
+SLV.US,D,20240806,000000,24.53,24.89,24.48,24.64,18307955,0
+SLV.US,D,20240807,000000,24.68,24.77,24.25,24.33,12709862,0
+SLV.US,D,20240808,000000,24.72,25.18,24.635,25.01,17704433,0
+SLV.US,D,20240809,000000,25.1,25.2499,24.88,25,15934047,0
+SLV.US,D,20240812,000000,25.38,25.6,25.12,25.49,15323079,0
+SLV.US,D,20240813,000000,25.21,25.44,25.1101,25.42,11860542,0
+SLV.US,D,20240814,000000,25.26,25.41,24.8044,25.13,14114371,0
+SLV.US,D,20240815,000000,25.8,26.0187,25.46,25.86,17205980,0
+SLV.US,D,20240816,000000,25.86,26.44,25.77,26.43,19315681,0
+SLV.US,D,20240819,000000,26.45,26.895,26.3701,26.83,20102848,0
+SLV.US,D,20240820,000000,27.3,27.355,26.73,26.87,20454476,0
+SLV.US,D,20240821,000000,26.92,27.1399,26.66,26.95,18449498,0
+SLV.US,D,20240822,000000,26.92,26.93,26.2612,26.39,23972696,0
+SLV.US,D,20240823,000000,26.71,27.27,26.63,27.2,21713299,0
+SLV.US,D,20240826,000000,27.4,27.42,27.125,27.32,8812373,0
+SLV.US,D,20240827,000000,27.25,27.46,27.1,27.36,10591710,0
+SLV.US,D,20240828,000000,26.86,26.86,26.53,26.69,11564233,0
+SLV.US,D,20240829,000000,26.71,27.05,26.63,26.81,11793832,0
+SLV.US,D,20240830,000000,26.68,26.8,26.185,26.35,15762114,0
+SLV.US,D,20240903,000000,25.83,25.846,25.2701,25.58,17149088,0
+SLV.US,D,20240904,000000,25.62,25.8799,25.58,25.68,11322409,0
+SLV.US,D,20240905,000000,26.38,26.61,26.15,26.23,14573642,0
+SLV.US,D,20240906,000000,26.25,26.345,25.27,25.48,23805424,0
+SLV.US,D,20240909,000000,25.72,25.88,25.585,25.85,8774848,0
+SLV.US,D,20240910,000000,25.96,25.96,25.575,25.94,9395367,0
+SLV.US,D,20240911,000000,26.05,26.215,25.62,26.12,11052157,0
+SLV.US,D,20240912,000000,26.64,27.28,26.565,27.27,22552650,0
+SLV.US,D,20240913,000000,27.87,28.205,27.7601,28.02,28629437,0
+SLV.US,D,20240916,000000,28.27,28.29,27.9,28.07,14701627,0
+SLV.US,D,20240917,000000,28.02,28.27,27.835,27.96,15504327,0
+SLV.US,D,20240918,000000,27.95,28.5,27.09,27.24,35165906,0
+SLV.US,D,20240919,000000,28.25,28.39,27.92,28.09,18852818,0
+SLV.US,D,20240920,000000,28.4,28.595,28.18,28.41,21649446,0
+SLV.US,D,20240923,000000,28.23,28.3,27.93,27.98,24206300,0
+SLV.US,D,20240924,000000,28.27,29.44,28.165,29.38,41629944,0
+SLV.US,D,20240925,000000,29.1,29.416,28.8,29.06,26626986,0
+SLV.US,D,20240926,000000,29.32,29.4597,28.9446,29.26,23692036,0
+SLV.US,D,20240927,000000,29.34,29.465,28.59,28.86,27109632,0
+SLV.US,D,20240930,000000,28.51,28.54,28.17,28.41,16606177,0
+SLV.US,D,20241001,000000,28.78,29.06,28.545,28.58,23796392,0
+SLV.US,D,20241002,000000,29.13,29.46,28.68,29,21103120,0
+SLV.US,D,20241003,000000,28.91,29.37,28.79,29.23,18907409,0
+SLV.US,D,20241004,000000,29.23,30.07,28.98,29.36,39104902,0
+SLV.US,D,20241007,000000,29.01,29.08,28.705,28.93,20871950,0
+SLV.US,D,20241008,000000,28.41,28.53,27.47,28.01,39037162,0
+SLV.US,D,20241009,000000,27.62,27.9899,27.56,27.86,20157868,0
+SLV.US,D,20241010,000000,27.97,28.43,27.92,28.38,18329138,0
+SLV.US,D,20241011,000000,28.6,28.87,28.59,28.8,17096611,0
+SLV.US,D,20241014,000000,28.47,28.755,28.295,28.54,13515674,0
+SLV.US,D,20241015,000000,28.52,28.9,28.42,28.71,16871728,0
+SLV.US,D,20241016,000000,29.12,29.35,28.77,28.91,17789696,0
+SLV.US,D,20241017,000000,28.92,29.195,28.55,28.89,15369539,0
+SLV.US,D,20241018,000000,29.47,30.72,29.419,30.64,45090394,0
+SLV.US,D,20241021,000000,31.13,31.23,30.5107,30.85,36669689,0
+SLV.US,D,20241022,000000,31.4,31.8,31.24,31.74,37066103,0
+SLV.US,D,20241023,000000,31.1,31.11,30.4801,30.71,37351702,0
+SLV.US,D,20241024,000000,31.19,31.23,30.295,30.69,29251535,0
+SLV.US,D,20241025,000000,30.58,31.02,30.47,30.63,19517548,0
+SLV.US,D,20241028,000000,30.71,30.99,30.615,30.73,16296856,0
+SLV.US,D,20241029,000000,31.17,31.51,31.055,31.39,22508751,0
+SLV.US,D,20241030,000000,30.74,30.975,30.4546,30.81,20900078,0
+SLV.US,D,20241031,000000,30.34,30.36,29.62,29.81,33075021,0
+SLV.US,D,20241101,000000,30.06,30.185,29.475,29.53,22164872,0
+SLV.US,D,20241104,000000,29.8,29.885,29.43,29.63,13044450,0
+SLV.US,D,20241105,000000,29.95,30.015,29.6913,29.75,12188524,0
+SLV.US,D,20241106,000000,28.19,28.6499,28.105,28.43,33037962,0
+SLV.US,D,20241107,000000,28.921,29.2999,28.79,29.11,21432198,0
+SLV.US,D,20241108,000000,28.97,29.0301,28.43,28.48,20235195,0
+SLV.US,D,20241111,000000,27.97,28.02,27.72,27.97,24582565,0
+SLV.US,D,20241112,000000,28.01,28.0887,27.79,28.07,16561238,0
+SLV.US,D,20241113,000000,28.25,28.28,27.595,27.61,16530469,0
+SLV.US,D,20241114,000000,27.59,27.935,27.51,27.81,18059874,0
+SLV.US,D,20241115,000000,28.05,28.075,27.5,27.57,18838435,0
+SLV.US,D,20241118,000000,28.18,28.495,28.16,28.38,15763434,0
+SLV.US,D,20241119,000000,28.441,28.53,28.29,28.5,12751082,0
+SLV.US,D,20241120,000000,28.39,28.4501,28.05,28.1,11137947,0
+SLV.US,D,20241121,000000,28.26,28.3,27.92,28.04,11030532,0
+SLV.US,D,20241122,000000,28.279,28.55,28.2001,28.47,13173879,0
+SLV.US,D,20241125,000000,27.73,27.74,27.4,27.63,22478397,0
+SLV.US,D,20241126,000000,27.8,27.83,27.6,27.8,10484676,0
+SLV.US,D,20241127,000000,27.745,27.835,27.315,27.45,22858646,0
+SLV.US,D,20241129,000000,27.98,28.015,27.815,27.92,9663876,0
+SLV.US,D,20241202,000000,27.86,27.8699,27.61,27.79,9925388,0
+SLV.US,D,20241203,000000,28.245,28.33,27.99,28.28,14543616,0
+SLV.US,D,20241204,000000,28.361,28.6899,28.3,28.53,22762388,0
+SLV.US,D,20241205,000000,28.5,28.5895,28.255,28.56,16122956,0
+SLV.US,D,20241206,000000,28.325,28.495,28.08,28.25,13195508,0
+SLV.US,D,20241209,000000,29.24,29.43,28.9502,28.98,37481105,0
+SLV.US,D,20241210,000000,29.165,29.25,28.97,28.99,43997024,0
+SLV.US,D,20241211,000000,28.965,29.3382,28.9,29.04,23582343,0
+SLV.US,D,20241212,000000,28.6355,28.6355,28.12,28.2,34794107,0
+SLV.US,D,20241213,000000,27.8449,27.87,27.59,27.75,20326690,0
+SLV.US,D,20241216,000000,27.91,27.91,27.76,27.8,9124917,0
+SLV.US,D,20241217,000000,27.71,27.84,27.47,27.81,17504682,0
+SLV.US,D,20241218,000000,27.556,27.635,26.77,26.85,27794511,0
+SLV.US,D,20241219,000000,26.57,26.65,26.19,26.52,31083850,0
+SLV.US,D,20241220,000000,26.611,27.06,26.58,26.92,17487646,0
+SLV.US,D,20241223,000000,26.93,27.07,26.79,26.99,14473868,0
+SLV.US,D,20241224,000000,26.986,27.05,26.88,27.02,3967749,0
+SLV.US,D,20241226,000000,27.13,27.21,26.93,27.14,8274160,0
+SLV.US,D,20241227,000000,26.86,26.96,26.72,26.76,9643547,0
+SLV.US,D,20241230,000000,26.6,26.61,26.24,26.43,18853855,0
+SLV.US,D,20241231,000000,26.23,26.4399,26.22,26.33,8008410,0
+SLV.US,D,20250102,000000,26.73,26.96,26.7,26.93,12368024,0
+SLV.US,D,20250103,000000,27.19,27.23,26.9101,26.98,8637568,0
+SLV.US,D,20250106,000000,27.15,27.485,27.07,27.24,13037034,0
+SLV.US,D,20250107,000000,27.635,27.6762,27.31,27.33,17407684,0
+SLV.US,D,20250108,000000,27.5901,27.65,27.145,27.4,12926267,0
+SLV.US,D,20250110,000000,27.875,27.94,27.55,27.61,24079103,0
+SLV.US,D,20250113,000000,27,27.185,26.87,26.96,16965391,0
+SLV.US,D,20250114,000000,27.03,27.305,27.01,27.2,11798038,0
+SLV.US,D,20250115,000000,27.698,27.98,27.465,27.96,19890722,0
+SLV.US,D,20250116,000000,27.98,28.2,27.8801,28.04,20900116,0
+SLV.US,D,20250117,000000,27.5,27.755,27.44,27.61,18974590,0
+SLV.US,D,20250121,000000,27.95,28.07,27.85,28.04,15214406,0
+SLV.US,D,20250122,000000,27.98,28.16,27.82,28.05,21195097,0
+SLV.US,D,20250123,000000,27.501,27.7799,27.4123,27.77,23481070,0
+SLV.US,D,20250124,000000,27.96,28.08,27.805,27.91,13750110,0
+SLV.US,D,20250127,000000,27.48,27.74,27.05,27.46,22691539,0
+SLV.US,D,20250128,000000,27.52,27.76,27.385,27.63,15636495,0
+SLV.US,D,20250129,000000,28.07,28.21,27.85,28,28857813,0
+SLV.US,D,20250130,000000,28.65,28.9,28.53,28.72,38787658,0
+SLV.US,D,20250131,000000,28.77,28.845,28.39,28.51,26121557,0
+SLV.US,D,20250203,000000,28.56,28.85,28.2,28.67,31728850,0
+SLV.US,D,20250204,000000,29.11,29.48,29.0212,29.22,41977317,0
+SLV.US,D,20250205,000000,29.355,29.625,29.31,29.35,34873726,0
+SLV.US,D,20250206,000000,29.22,29.41,28.905,29.38,17723150,0
+SLV.US,D,20250207,000000,29.57,29.74,28.94,29.03,26954012,0
+SLV.US,D,20250210,000000,29.165,29.36,29.075,29.2,14171332,0
+SLV.US,D,20250211,000000,28.86,29.1099,28.82,29,13779087,0
+SLV.US,D,20250212,000000,29.205,29.47,29.07,29.34,16716625,0
+SLV.US,D,20250213,000000,29.17,29.48,29.12,29.46,17030678,0
+SLV.US,D,20250214,000000,30.22,30.275,29.2,29.31,34965914,0
+SLV.US,D,20250218,000000,29.605,29.96,29.57,29.91,20511069,0
+SLV.US,D,20250219,000000,29.7463,29.84,29.53,29.81,13660551,0
+SLV.US,D,20250220,000000,29.98,30.13,29.88,29.95,15420400,0
+SLV.US,D,20250221,000000,30.02,30.03,29.5799,29.59,15515828,0
+SLV.US,D,20250224,000000,29.57,29.615,29.21,29.43,13995203,0
+SLV.US,D,20250225,000000,29.16,29.3,28.47,28.83,22142398,0
+SLV.US,D,20250226,000000,28.77,29.1,28.66,28.94,10231022,0
+SLV.US,D,20250227,000000,28.915,28.94,28.3842,28.4,16680008,0
+SLV.US,D,20250228,000000,28.16,28.4,28.04,28.31,13691961,0
+SLV.US,D,20250303,000000,28.86,28.9899,28.66,28.75,16521966,0
+SLV.US,D,20250304,000000,29.0186,29.14,28.64,29,13767860,0
+SLV.US,D,20250305,000000,29.21,29.78,29.21,29.77,25486330,0
+SLV.US,D,20250306,000000,29.48,29.83,29.47,29.69,16888484,0
+SLV.US,D,20250307,000000,29.36,29.675,29.22,29.59,18786435,0
+SLV.US,D,20250310,000000,29.555,29.5799,29.06,29.11,15888985,0
+SLV.US,D,20250311,000000,29.5999,30.02,29.58,29.96,23227815,0
+SLV.US,D,20250312,000000,30.02,30.335,29.935,30.22,18764800,0
+SLV.US,D,20250313,000000,30.19,30.9,30.13,30.74,37624032,0
+SLV.US,D,20250314,000000,30.92,30.93,30.5101,30.71,23520653,0
+SLV.US,D,20250317,000000,30.425,30.85,30.42,30.81,20973689,0
+SLV.US,D,20250318,000000,31.11,31.15,30.815,30.85,20424556,0
+SLV.US,D,20250319,000000,30.67,30.88,30.445,30.75,23258471,0
+SLV.US,D,20250320,000000,30.25,30.5385,30.23,30.5,12842059,0
+SLV.US,D,20250321,000000,30.23,30.25,29.7211,30.02,17198896,0
+SLV.US,D,20250324,000000,30.16,30.24,29.92,29.96,17493688,0
+SLV.US,D,20250325,000000,30.5594,30.755,30.515,30.58,19168007,0
+SLV.US,D,20250326,000000,30.71,30.7599,30.48,30.53,13648352,0
+SLV.US,D,20250327,000000,30.77,31.38,30.68,31.32,34298437,0
+SLV.US,D,20250328,000000,31.38,31.41,30.86,31,25160215,0
+SLV.US,D,20250331,000000,30.77,31.02,30.48,30.99,18403275,0
+SLV.US,D,20250401,000000,30.87,30.91,30.435,30.63,22261813,0
+SLV.US,D,20250402,000000,30.74,30.9651,30.64,30.76,20976578,0
+SLV.US,D,20250403,000000,28.949,29.505,28.855,28.89,46008085,0
+SLV.US,D,20250404,000000,27.97,28.02,26.57,27.08,73174467,0
+SLV.US,D,20250407,000000,27.34,27.835,26.92,27.14,37531574,0
+SLV.US,D,20250408,000000,27.625,27.7794,26.96,27.14,19629434,0
+SLV.US,D,20250409,000000,27.62,28.24,27.45,28.06,38180143,0
+SLV.US,D,20250410,000000,28.12,28.42,27.805,28.28,23059806,0
+SLV.US,D,20250411,000000,28.79,29.37,28.68,29.19,36908492,0
+SLV.US,D,20250414,000000,29.07,29.46,28.88,29.38,29268890,0
+SLV.US,D,20250415,000000,29.36,29.46,29.2,29.41,24273711,0
+SLV.US,D,20250416,000000,29.85,30.02,29.7,29.76,21282458,0
+SLV.US,D,20250417,000000,29.54,29.69,29.17,29.55,13649370,0
+SLV.US,D,20250421,000000,29.95,30.0079,29.55,29.79,17295370,0
+SLV.US,D,20250422,000000,29.8,30.15,29.5,29.5,27253642,0
+SLV.US,D,20250423,000000,29.795,30.62,29.71,30.56,31975021,0
+SLV.US,D,20250424,000000,30.3,30.59,30.13,30.56,15405484,0
+SLV.US,D,20250425,000000,29.96,30.1,29.79,30.05,19325993,0
+SLV.US,D,20250428,000000,30.065,30.2,29.83,30.19,18288042,0
+SLV.US,D,20250429,000000,30.445,30.5,29.82,29.83,24967338,0
+SLV.US,D,20250430,000000,29.66,29.81,29.442,29.6,22126718,0
+SLV.US,D,20250501,000000,29.41,29.55,29.17,29.39,14830500,0
+SLV.US,D,20250502,000000,29.63,29.645,29.04,29.12,14040923,0
+SLV.US,D,20250505,000000,29.555,29.56,29.25,29.48,10052317,0
+SLV.US,D,20250506,000000,30.2,30.24,30,30.22,17870815,0
+SLV.US,D,20250507,000000,29.77,29.87,29.32,29.49,14119054,0
+SLV.US,D,20250508,000000,29.595,29.7798,29.36,29.46,13209301,0
+SLV.US,D,20250509,000000,29.7,29.89,29.65,29.8,8963013,0
+SLV.US,D,20250512,000000,29.675,29.7403,29.425,29.63,14641979,0
+SLV.US,D,20250513,000000,29.7,30.005,29.6148,29.93,13094082,0
+SLV.US,D,20250514,000000,29.41,29.51,29.16,29.25,14048461,0
+SLV.US,D,20250515,000000,29.27,29.62,29.18,29.61,10062161,0
+SLV.US,D,20250516,000000,29.19,29.38,29.095,29.3,9275626,0
+SLV.US,D,20250519,000000,29.432,29.53,29.305,29.42,11078106,0
+SLV.US,D,20250520,000000,29.52,30.13,29.5,30.13,14474144,0
+SLV.US,D,20250521,000000,30.18,30.525,30.1,30.51,19504905,0
+SLV.US,D,20250522,000000,30.02,30.11,29.78,30.03,15320486,0
+SLV.US,D,20250523,000000,30.19,30.5,30.02,30.45,15098114,0
+SLV.US,D,20250527,000000,30.04,30.25,29.98,30.23,12300990,0
+SLV.US,D,20250528,000000,30.1325,30.225,29.96,29.98,11211747,0
+SLV.US,D,20250529,000000,30.305,30.32,30.0501,30.3,12212700,0
+SLV.US,D,20250530,000000,30.12,30.19,29.78,30,14305416,0
+SLV.US,D,20250602,000000,30.865,31.6,30.72,31.59,37873272,0
+SLV.US,D,20250603,000000,31.2598,31.47,31.07,31.44,23158775,0
+SLV.US,D,20250604,000000,31.32,31.43,31.23,31.34,19730517,0
+SLV.US,D,20250605,000000,32.625,32.775,32.09,32.45,51938525,0
+SLV.US,D,20250606,000000,32.9104,32.98,32.5499,32.69,30260243,0
+SLV.US,D,20250609,000000,33.1,33.54,33,33.39,33931372,0
+SLV.US,D,20250610,000000,33.31,33.36,33.01,33.23,29120894,0
+SLV.US,D,20250611,000000,32.92,33.04,32.75,32.95,34712147,0
+SLV.US,D,20250612,000000,32.85,33.06,32.79,33.06,21111556,0
+SLV.US,D,20250613,000000,33.02,33.0585,32.79,32.97,21713076,0
+SLV.US,D,20250616,000000,33.1,33.145,32.895,33.03,14883297,0
+SLV.US,D,20250617,000000,33.63,33.865,33.4501,33.74,26824895,0
+SLV.US,D,20250618,000000,33.735,33.75,33.205,33.27,21945621,0
+SLV.US,D,20250620,000000,32.78,32.79,32.57,32.72,25415247,0
+SLV.US,D,20250623,000000,32.81,33.045,32.78,32.96,18661946,0
+SLV.US,D,20250624,000000,32.54,32.63,32.06,32.61,20982356,0
+SLV.US,D,20250625,000000,32.525,33.01,32.49,33.01,12254294,0
+SLV.US,D,20250626,000000,33.13,33.365,33,33.34,15255188,0
+SLV.US,D,20250627,000000,32.56,32.9,32.53,32.62,17596326,0
+SLV.US,D,20250630,000000,32.72,32.82,32.62,32.81,10565323,0
+SLV.US,D,20250701,000000,32.9294,33.12,32.71,32.73,13436387,0
+SLV.US,D,20250702,000000,33.01,33.24,32.93,33.24,13673472,0
+SLV.US,D,20250703,000000,33.415,33.55,33.29,33.51,10356220,0
+SLV.US,D,20250707,000000,33.06,33.44,33.02,33.43,12132961,0
+SLV.US,D,20250708,000000,33.3225,33.36,32.97,33.29,17473123,0
+SLV.US,D,20250709,000000,33.09,33.1399,32.96,33,17764093,0
+SLV.US,D,20250710,000000,33.3303,33.76,33.1108,33.75,44301493,0
+SLV.US,D,20250711,000000,34.17,35.07,34.15,35.03,57917773,0
+SLV.US,D,20250714,000000,35.22,35.29,34.61,34.63,40685412,0
+SLV.US,D,20250715,000000,34.685,34.7197,34.125,34.26,34082255,0
+SLV.US,D,20250716,000000,34.39,34.565,34.05,34.41,26483168,0
+SLV.US,D,20250717,000000,34.295,34.68,34.175,34.65,14813461,0
+SLV.US,D,20250718,000000,34.78,34.86,34.605,34.61,18305346,0
+SLV.US,D,20250721,000000,35.105,35.49,35.09,35.35,28710465,0
+SLV.US,D,20250722,000000,35.55,35.72,35.17,35.72,25205278,0
+SLV.US,D,20250723,000000,35.76,35.91,35.465,35.69,21882762,0
+SLV.US,D,20250724,000000,35.34,35.5499,35.24,35.49,11319791,0
+SLV.US,D,20250725,000000,35.27,35.39,34.475,34.66,24958313,0
+SLV.US,D,20250728,000000,34.65,34.685,34.43,34.64,16543351,0
+SLV.US,D,20250729,000000,34.64,34.7799,34.48,34.66,10705702,0
+SLV.US,D,20250730,000000,34.12,34.295,33.4,33.51,35325633,0
+SLV.US,D,20250731,000000,33.29,33.35,33.1001,33.32,15454449,0
+SLV.US,D,20250801,000000,33.77,33.77,33.39,33.59,16787158,0
+SLV.US,D,20250804,000000,33.94,34.049,33.8501,33.98,9725836,0
+SLV.US,D,20250805,000000,34.012,34.41,33.9906,34.35,16451157,0
+SLV.US,D,20250806,000000,34.39,34.465,34.29,34.35,8747632,0
+SLV.US,D,20250807,000000,34.86,34.99,34.52,34.76,21996134,0
+SLV.US,D,20250808,000000,34.78,34.89,34.51,34.88,15786088,0
+SLV.US,D,20250811,000000,34.34,34.43,34.18,34.18,10749335,0
+SLV.US,D,20250812,000000,34.22,34.5318,34.11,34.41,12143898,0
+SLV.US,D,20250813,000000,34.88,35.04,34.85,35,13185609,0
+SLV.US,D,20250814,000000,34.65,34.7454,34.35,34.5,15819732,0
+SLV.US,D,20250815,000000,34.34,34.52,34.2201,34.5,13881745,0
+SLV.US,D,20250818,000000,34.656,34.68,34.4701,34.55,8670779,0
+SLV.US,D,20250819,000000,34.48,34.54,33.85,33.87,18812899,0
+SLV.US,D,20250820,000000,34.22,34.45,34.195,34.43,10903379,0
+SLV.US,D,20250821,000000,34.4802,34.69,34.45,34.61,10597930,0
+SLV.US,D,20250822,000000,34.46,35.4651,34.4001,35.34,26003276,0
+SLV.US,D,20250825,000000,35.06,35.35,35.02,35.02,10286441,0
+SLV.US,D,20250826,000000,34.89,35.1,34.88,35.02,13836602,0
+SLV.US,D,20250827,000000,34.73,35.08,34.61,34.99,10084235,0
+SLV.US,D,20250828,000000,35.42,35.52,35.225,35.52,21079110,0
+SLV.US,D,20250829,000000,35.34,36.29,35.32,36.19,28952948,0
+SLV.US,D,20250902,000000,36.625,37.17,36.43,37.15,35875343,0
+SLV.US,D,20250903,000000,37.295,37.64,37.18,37.34,27291243,0
+SLV.US,D,20250904,000000,37.185,37.22,36.6301,36.93,45258540,0
+SLV.US,D,20250905,000000,37.41,37.6,36.97,37.21,25435548,0
+SLV.US,D,20250908,000000,37.565,37.825,37.36,37.51,25019722,0
+SLV.US,D,20250909,000000,37.43,37.58,37.0101,37.18,24001241,0
+SLV.US,D,20250910,000000,37.35,37.485,37.24,37.41,17743557,0
+SLV.US,D,20250911,000000,37.365,37.915,37.325,37.79,19051458,0
+SLV.US,D,20250912,000000,38.24,38.445,38.15,38.34,19902339,0
+SLV.US,D,20250915,000000,38.3,38.79,38.25,38.76,22225103,0
+SLV.US,D,20250916,000000,38.98,39.01,38.34,38.6,25319748,0
+SLV.US,D,20250917,000000,38.04,38.34,37.35,37.79,31045451,0
+SLV.US,D,20250918,000000,37.855,38,37.61,37.99,13289167,0
+SLV.US,D,20250919,000000,38.26,39.12,38.19,39.04,36776297,0
+SLV.US,D,20250922,000000,39.5,40.05,39.34,40.04,32055377,0
+SLV.US,D,20250923,000000,40.3,40.36,39.79,39.96,28492555,0
+SLV.US,D,20250924,000000,40.13,40.16,39.635,39.82,31533206,0
+SLV.US,D,20250925,000000,40.46,41.055,40.115,41.03,36395828,0
+SLV.US,D,20250926,000000,41.23,42.33,41.09,41.86,44578528,0
+SLV.US,D,20250929,000000,42.455,42.75,42.18,42.5,41290337,0
+SLV.US,D,20250930,000000,41.78,42.46,41.7,42.37,34884238,0
+SLV.US,D,20251001,000000,43.03,43.4,42.87,42.91,44341795,0
+SLV.US,D,20251002,000000,43.57,43.59,41.66,42.53,58242299,0
+SLV.US,D,20251003,000000,43.31,43.95,43.045,43.52,47523541,0
+SLV.US,D,20251006,000000,44.005,44.26,43.885,44.06,34113998,0
+SLV.US,D,20251007,000000,43.97,43.99,42.95,43.39,42769077,0
+SLV.US,D,20251008,000000,44.442,45.01,44.275,44.56,59455736,0
+SLV.US,D,20251009,000000,46.27,46.35,42.8149,44.71,110701732,0
+SLV.US,D,20251010,000000,45.49,45.995,44.88,45.43,67016996,0
+SLV.US,D,20251013,000000,46.94,47.44,46.58,47.26,57830361,0
+SLV.US,D,20251014,000000,45.99,47.26,45.77,46.8,57821452,0
+SLV.US,D,20251015,000000,47.75,48.405,47.42,48.33,41672865,0
+SLV.US,D,20251016,000000,48.1,49.25,48,49.17,48852997,0
+SLV.US,D,20251017,000000,48.55,48.59,45.88,46.99,86492640,0
+SLV.US,D,20251020,000000,47.76,47.83,47.06,47.72,35933500,0
+SLV.US,D,20251021,000000,45.19,45.38,43.3101,43.79,81395272,0
+SLV.US,D,20251022,000000,43.74,44.13,43.28,43.88,43269984,0
+SLV.US,D,20251023,000000,44.73,44.865,44.17,44.18,24565616,0
+SLV.US,D,20251024,000000,44.105,44.39,43.84,43.99,24014018,0
+SLV.US,D,20251027,000000,42.97,43.06,41.7,42.4,42914130,0
+SLV.US,D,20251028,000000,42.34,42.9099,42.23,42.7,27782021,0
+SLV.US,D,20251029,000000,43.83,43.935,42.83,43.23,27351682,0
+SLV.US,D,20251030,000000,43.67,44.435,43.54,44.34,30333235,0
+SLV.US,D,20251031,000000,44.48,44.52,43.89,44.01,21310920,0
+SLV.US,D,20251103,000000,44.254,44.358,43.56,43.76,17946703,0
+SLV.US,D,20251104,000000,43.04,43.435,42.51,42.74,26679118,0
+SLV.US,D,20251105,000000,43.49,43.79,43.35,43.65,16178517,0
+SLV.US,D,20251106,000000,43.665,43.9,43.235,43.55,15957872,0
+SLV.US,D,20251107,000000,44.02,44.23,43.51,43.92,16493113,0
+SLV.US,D,20251110,000000,45.17,45.87,45.005,45.79,20763791,0
+SLV.US,D,20251111,000000,46.28,46.48,45.6,46.45,19693674,0
+SLV.US,D,20251112,000000,47.095,48.6999,46.89,48.32,51559721,0
+SLV.US,D,20251113,000000,48.29,48.4151,47.21,47.42,39328401,0
+SLV.US,D,20251114,000000,45.77,46.705,45.4,45.96,31793455,0
+SLV.US,D,20251117,000000,45.82,46.26,44.945,45.47,23581992,0
+SLV.US,D,20251118,000000,45.87,46.44,45.59,46.1,20909398,0
+SLV.US,D,20251119,000000,46.81,47.5,45.69,46.45,30797069,0
+SLV.US,D,20251120,000000,46.245,46.635,45.535,45.78,28460425,0
+SLV.US,D,20251121,000000,44.9,45.95,44.76,45.3,26351872,0
+SLV.US,D,20251124,000000,45.42,46.635,45.355,46.63,21486797,0
+SLV.US,D,20251125,000000,46.55,46.77,45.97,46.67,24006639,0
+SLV.US,D,20251126,000000,47.325,48.45,47.145,48.4,26280261,0
+SLV.US,D,20251128,000000,49.6542,51.27,49.58,51.21,41350005,0
+SLV.US,D,20251201,000000,51.99,53.36,51.61,52.52,66064098,0
+SLV.US,D,20251202,000000,52.8432,53.2,51.765,53.13,43952652,0
+SLV.US,D,20251203,000000,53.015,53.389,52.42,53.07,33817721,0
+SLV.US,D,20251204,000000,52.305,52.36,51.135,51.76,48740293,0
+SLV.US,D,20251205,000000,52.735,53.82,52.53,52.95,43566006,0
+SLV.US,D,20251208,000000,52.8701,52.965,52.26,52.71,19711177,0
+SLV.US,D,20251209,000000,53.39,55.185,53.36,55.17,59738851,0
+SLV.US,D,20251210,000000,55.13,56.215,54.48,56.07,54915013,0
+SLV.US,D,20251211,000000,56.775,58.295,56.465,57.62,67910898,0
+SLV.US,D,20251212,000000,58.54,58.56,55.13,56.1,78667365,0
+SLV.US,D,20251215,000000,57.84,58.2,57.02,58.11,43227804,0
+SLV.US,D,20251216,000000,57.6,57.99,57.1001,57.73,32461256,0
+SLV.US,D,20251217,000000,59.27,60.64,59.045,60.26,65127976,0
+SLV.US,D,20251218,000000,59.82,60.025,58.58,59.32,47603353,0
+SLV.US,D,20251219,000000,59.79,61.16,59.69,60.93,42610049,0
+SLV.US,D,20251222,000000,62.6,62.82,61.74,62.47,50621723,0
+SLV.US,D,20251223,000000,63.68,64.875,62.37,64.84,75680003,0
+SLV.US,D,20251224,000000,65.09,65.525,63.605,65.22,58825951,0
+SLV.US,D,20251226,000000,67.83,71.225,67.345,71.12,139161231,0
+SLV.US,D,20251229,000000,65.657,66.485,63.92,66.01,153207910,0
+SLV.US,D,20251230,000000,69.105,70.76,68.0307,68.98,117759249,0
+SLV.US,D,20251231,000000,65.54,66.88,63.53,64.42,114745335,0
+SLV.US,D,20260102,000000,67.3,67.36,64.745,65.75,75553309,0
+SLV.US,D,20260105,000000,69.48,70.6,68.52,69.08,103313332,0
+SLV.US,D,20260106,000000,71.43,73.84,71.35,73.71,105539107,0
+SLV.US,D,20260107,000000,69.82,71.545,69.22,70.96,93679522,0
+SLV.US,D,20260108,000000,67.24,69.77,66.92,69.71,77918290,0
+SLV.US,D,20260109,000000,71.33,72.99,70.8713,72.38,90650134,0
+SLV.US,D,20260112,000000,76.11,78.18,76,77.23,105429635,0
+SLV.US,D,20260113,000000,80.03,80.8,77.86,78.6,140656895,0
+SLV.US,D,20260114,000000,83.34,84.78,81.28,84.56,177419386,0
+SLV.US,D,20260115,000000,80.74,84.33,80.54,83.32,160702110,0
+SLV.US,D,20260116,000000,80.28,81.52,78.745,81.02,132767200,0
+SLV.US,D,20260120,000000,86.19,86.33,84.3805,85.39,101272337,0
+SLV.US,D,20260121,000000,85.6,85.895,81.89,83.96,141683940,0
+SLV.US,D,20260122,000000,84.8,87.52,84.71,87.13,86965023,0
+SLV.US,D,20260123,000000,90.19,92.9799,89.665,92.91,143739120,0
+SLV.US,D,20260126,000000,99.37,106.7,96.51,98.34,393030303,0
+SLV.US,D,20260127,000000,97.98,101.74,95.07,101.59,215489730,0
+SLV.US,D,20260128,000000,102.78,106.45,100,105.6,184566001,0
+SLV.US,D,20260129,000000,109.53,109.83,96.74,105.57,246351280,0
+SLV.US,D,20260130,000000,89.33,92.14,69.12,75.44,510687680,0
+SLV.US,D,20260202,000000,73.8,74.92,68.26,72.44,220063248,0
+SLV.US,D,20260203,000000,79.085,80.72,74.91,76.96,175508757,0
+SLV.US,D,20260204,000000,82.6,82.8,75.76,79.18,130805780,0
+SLV.US,D,20260205,000000,68.23,70.52,65.51,66.69,170927953,0
+SLV.US,D,20260206,000000,67.72,70.84,67.455,70.19,71262667,0
+SLV.US,D,20260209,000000,72.86,76.16,72.55,76.04,88229115,0
+SLV.US,D,20260210,000000,74.73,75.245,72.455,73.41,68588500,0
+SLV.US,D,20260211,000000,76.92,76.99,74.8,76.56,75806854,0
+SLV.US,D,20260212,000000,75.185,75.67,67.355,67.73,128437737,0
+SLV.US,D,20260213,000000,71.21,71.3199,68.86,69.72,69570804,0
+SLV.US,D,20260217,000000,67.27,67.7,65.14,66.37,82561695,0
+SLV.US,D,20260218,000000,69.66,70.97,69.07,70.09,62924148,0
diff --git a/daily/us/nyse etfs/2/smhb.us.txt b/daily/us/nyse etfs/2/smhb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3590c22144bb062ea3d41ad2d9a6ec313afb00ab
--- /dev/null
+++ b/daily/us/nyse etfs/2/smhb.us.txt	
@@ -0,0 +1,1813 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMHB.US,D,20181119,000000,13.8825,13.8825,13.8825,13.8825,503.82534182631,0
+SMHB.US,D,20181120,000000,13.6648,13.6715,13.6648,13.6715,3377.4178968774,0
+SMHB.US,D,20181121,000000,13.8787,14.0242,13.8787,14.0242,333.42929720029,0
+SMHB.US,D,20181123,000000,13.7332,13.7332,13.7332,13.7332,176.7070092418,0
+SMHB.US,D,20181207,000000,13.7533,13.7533,13.7418,13.7418,12647.17309002,0
+SMHB.US,D,20181210,000000,14.4282,14.4282,13.5308,13.5308,3494.1707422693,0
+SMHB.US,D,20181211,000000,13.7608,13.8216,13.5155,13.5155,2882.0071745388,0
+SMHB.US,D,20181212,000000,13.7922,13.8131,13.5469,13.5469,3909.6425794747,0
+SMHB.US,D,20181213,000000,13.5964,13.7257,13.4728,13.5469,184142.37738662,0
+SMHB.US,D,20181214,000000,13.564,13.603,13.1457,13.3834,124397.52719648,0
+SMHB.US,D,20181217,000000,13.2512,13.2512,12.0286,12.0923,89973.318872281,0
+SMHB.US,D,20181218,000000,12.348,12.4564,12.059,12.1065,20993.423794387,0
+SMHB.US,D,20181219,000000,12.0153,12.195,11.5323,11.5666,47830.800822984,0
+SMHB.US,D,20181220,000000,11.5903,11.5903,10.7717,10.8658,81319.934556612,0
+SMHB.US,D,20181221,000000,9.8419,11.1995,8.66311,10.5521,43792.835296322,0
+SMHB.US,D,20181224,000000,10.4856,10.4856,8.43665,10.1462,42290.825717767,0
+SMHB.US,D,20181226,000000,10.0929,11.2509,10.0929,11.2376,154844.77598531,0
+SMHB.US,D,20181227,000000,11.2509,11.3507,10.4799,11.0531,201281.90545564,0
+SMHB.US,D,20181228,000000,11.3507,11.5675,11.1425,11.2813,89975.422527153,0
+SMHB.US,D,20181231,000000,11.5323,11.5323,10.7546,11.1083,74095.983726418,0
+SMHB.US,D,20190102,000000,11.1016,12.1893,11.0094,11.596,20346.549921269,0
+SMHB.US,D,20190103,000000,11.5903,12.7873,11.2927,11.4553,557742.01619378,0
+SMHB.US,D,20190104,000000,12.4155,13.6828,11.7406,12.2549,702339.88929792,0
+SMHB.US,D,20190107,000000,12.8443,12.8443,12.1893,12.6076,635248.02446759,0
+SMHB.US,D,20190108,000000,13.0849,13.0849,12.6247,12.9175,500804.49343022,0
+SMHB.US,D,20190109,000000,13.179,13.1856,12.8785,13.158,339303.75343014,0
+SMHB.US,D,20190110,000000,13.0972,13.2589,12.9765,13.218,204547.82964431,0
+SMHB.US,D,20190111,000000,13.2597,13.2959,13.0497,13.2436,136189.56458106,0
+SMHB.US,D,20190114,000000,13.1723,13.3577,13.1304,13.1723,85869.088217153,0
+SMHB.US,D,20190115,000000,13.2484,13.4224,13.1171,13.2769,79280.44115828,0
+SMHB.US,D,20190116,000000,13.4071,13.5811,13.3757,13.4955,106753.1219582,0
+SMHB.US,D,20190117,000000,13.4955,13.5716,13.389,13.4879,54020.805283627,0
+SMHB.US,D,20190118,000000,13.6049,13.7608,13.5298,13.5982,107042.37450309,0
+SMHB.US,D,20190122,000000,13.5906,13.5906,13.1476,13.2227,85260.08013173,0
+SMHB.US,D,20190123,000000,13.3577,13.4224,13.1723,13.3044,89132.908750947,0
+SMHB.US,D,20190124,000000,13.3577,13.5041,13.2351,13.4604,57815.798672582,0
+SMHB.US,D,20190125,000000,13.5298,13.7932,13.5203,13.6961,89153.945299666,0
+SMHB.US,D,20190128,000000,13.6848,13.8492,13.5992,13.7874,90699.079803095,0
+SMHB.US,D,20190129,000000,13.8759,13.8759,13.4337,13.5221,160681.36642746,0
+SMHB.US,D,20190130,000000,13.5117,13.5678,13.3273,13.4879,86229.865027688,0
+SMHB.US,D,20190131,000000,13.563,13.6115,13.4071,13.584,124997.06883498,0
+SMHB.US,D,20190201,000000,13.622,13.6914,13.3444,13.449,209033.87365868,0
+SMHB.US,D,20190204,000000,13.4813,13.6762,13.3577,13.5754,139523.85755306,0
+SMHB.US,D,20190205,000000,13.8425,13.8425,13.5203,13.7456,65133.362144577,0
+SMHB.US,D,20190206,000000,13.8254,13.8254,13.641,13.641,85801.771261251,0
+SMHB.US,D,20190207,000000,13.6153,13.6724,13.4385,13.6686,234159.92744897,0
+SMHB.US,D,20190208,000000,13.6677,13.6762,13.4224,13.6163,121057.9750873,0
+SMHB.US,D,20190211,000000,13.5906,13.7837,13.5906,13.7722,64494.902890948,0
+SMHB.US,D,20190212,000000,13.9263,13.9358,13.6534,13.6772,106308.19895279,0
+SMHB.US,D,20190213,000000,13.6772,13.9263,13.6467,13.7579,124012.55835492,0
+SMHB.US,D,20190214,000000,13.641,13.7884,13.4994,13.6695,83403.604707255,0
+SMHB.US,D,20190215,000000,13.6857,13.9263,13.6819,13.8141,26118.978889835,0
+SMHB.US,D,20190219,000000,13.7656,13.989,13.7418,13.9158,93573.724185582,0
+SMHB.US,D,20190220,000000,13.8397,13.9643,13.795,13.8892,85204.333277624,0
+SMHB.US,D,20190221,000000,13.8892,13.8967,13.777,13.8749,84756.254789904,0
+SMHB.US,D,20190222,000000,13.9643,14.2419,13.9643,14.1658,65540.419362295,0
+SMHB.US,D,20190225,000000,14.1696,14.2789,13.9814,14.0014,179479.62636299,0
+SMHB.US,D,20190226,000000,14.2352,14.2419,13.7884,13.9168,36070.318261481,0
+SMHB.US,D,20190227,000000,13.795,13.8093,13.6182,13.6857,33413.402158239,0
+SMHB.US,D,20190228,000000,14.2238,14.2238,13.5992,13.6923,20281.33662024,0
+SMHB.US,D,20190301,000000,13.6534,13.8673,13.1884,13.2855,228206.58416142,0
+SMHB.US,D,20190304,000000,13.2512,13.3805,13.1038,13.2512,61972.620699508,0
+SMHB.US,D,20190305,000000,13.1884,13.2512,13.159,13.1884,40546.89582894,0
+SMHB.US,D,20190306,000000,13.159,13.1884,12.9119,12.9204,90089.019890237,0
+SMHB.US,D,20190307,000000,12.9119,13.0287,12.639,12.639,99790.024332124,0
+SMHB.US,D,20190308,000000,12.4897,12.639,12.4298,12.5182,65934.854650781,0
+SMHB.US,D,20190311,000000,12.5401,12.9165,12.5401,12.9165,61099.603927658,0
+SMHB.US,D,20190312,000000,13.1163,13.1163,12.8947,12.9679,31230.860228616,0
+SMHB.US,D,20190313,000000,12.9356,13.16,12.9356,13.0601,30506.151125236,0
+SMHB.US,D,20190314,000000,13.0545,13.1163,13.0411,13.0545,27758.777862502,0
+SMHB.US,D,20190315,000000,13.16,13.16,12.9165,12.9594,42048.905407496,0
+SMHB.US,D,20190318,000000,12.9973,13.1467,12.9298,13.0041,185177.37558361,0
+SMHB.US,D,20190319,000000,13.2122,13.2636,12.9298,13.0098,95509.086667754,0
+SMHB.US,D,20190320,000000,12.9536,13.0249,12.6732,12.8547,188499.04662638,0
+SMHB.US,D,20190321,000000,12.793,13.2122,12.793,13.1163,44900.409586391,0
+SMHB.US,D,20190322,000000,13.2531,13.2531,12.6846,12.6846,393364.52815634,0
+SMHB.US,D,20190325,000000,12.793,13.1904,12.4336,12.7293,318704.76492425,0
+SMHB.US,D,20190326,000000,12.9042,13.0468,12.8243,13.0411,94398.356895378,0
+SMHB.US,D,20190327,000000,13.0098,13.1058,12.8728,13.0563,105699.19086736,0
+SMHB.US,D,20190328,000000,13.1058,13.2275,12.9793,13.1771,81974.171221782,0
+SMHB.US,D,20190329,000000,13.3672,13.3672,13.1542,13.2227,77240.947759948,0
+SMHB.US,D,20190401,000000,13.2778,13.3672,13.1904,13.3672,124993.91335267,0
+SMHB.US,D,20190402,000000,13.41,13.41,13.1096,13.2122,105326.84395503,0
+SMHB.US,D,20190403,000000,13.2484,13.2902,13.1058,13.1286,84522.74909912,0
+SMHB.US,D,20190404,000000,13.0905,13.2978,13.0905,13.2674,54342.664479032,0
+SMHB.US,D,20190405,000000,13.3672,13.4842,13.3672,13.4728,80968.624193001,0
+SMHB.US,D,20190408,000000,13.4784,13.5041,13.2722,13.3282,150736.33802043,0
+SMHB.US,D,20190409,000000,13.3225,13.4347,13.0468,13.0535,118984.82321102,0
+SMHB.US,D,20190410,000000,13.41,13.41,13.1447,13.2902,78746.112820811,0
+SMHB.US,D,20190411,000000,13.3225,13.508,13.1695,13.218,116121.74893032,0
+SMHB.US,D,20190412,000000,13.3691,13.3986,13.1695,13.1961,68585.459789408,0
+SMHB.US,D,20190415,000000,13.2398,13.3739,13.0231,13.0411,75461.255738298,0
+SMHB.US,D,20190416,000000,13.0411,13.0411,12.871,12.9431,111105.58388821,0
+SMHB.US,D,20190417,000000,12.9774,12.9774,12.7207,12.7987,141167.86383548,0
+SMHB.US,D,20190418,000000,12.8015,12.8672,12.7274,12.7806,106676.33855538,0
+SMHB.US,D,20190422,000000,12.7967,12.9431,12.3651,12.5486,165111.66358773,0
+SMHB.US,D,20190423,000000,12.4878,12.8614,12.4878,12.8614,158752.3149099,0
+SMHB.US,D,20190424,000000,12.8814,13.0354,12.7844,12.9489,70345.167089774,0
+SMHB.US,D,20190425,000000,12.8976,12.8976,12.4954,12.5867,107991.12285033,0
+SMHB.US,D,20190426,000000,12.6503,12.8472,12.6,12.8472,36850.774218966,0
+SMHB.US,D,20190429,000000,12.8472,12.8881,12.7492,12.7663,55642.723189882,0
+SMHB.US,D,20190430,000000,12.7663,12.7806,12.657,12.7435,38482.158572145,0
+SMHB.US,D,20190501,000000,12.8082,12.9014,12.6551,12.657,61968.413389764,0
+SMHB.US,D,20190502,000000,12.657,12.7274,12.4954,12.6865,72044.92022629,0
+SMHB.US,D,20190503,000000,12.8472,13.1171,12.7778,13.0867,50639.180077006,0
+SMHB.US,D,20190506,000000,12.7435,13.0962,12.7435,13.0211,80134.525036282,0
+SMHB.US,D,20190507,000000,12.9898,13.0154,12.5553,12.734,135494.30664589,0
+SMHB.US,D,20190508,000000,12.6161,12.9137,12.6161,12.657,125991.04576196,0
+SMHB.US,D,20190509,000000,12.5715,12.6219,12.2853,12.6219,122587.33217919,0
+SMHB.US,D,20190510,000000,12.7854,12.81,12.4032,12.81,54741.307077262,0
+SMHB.US,D,20190513,000000,12.6865,12.6865,12.234,12.2549,145206.88118957,0
+SMHB.US,D,20190514,000000,12.2549,12.6219,12.2549,12.6219,60296.007766583,0
+SMHB.US,D,20190515,000000,12.5581,12.6627,12.3946,12.6161,16901.81506849,0
+SMHB.US,D,20190516,000000,12.6361,12.7787,12.5705,12.5705,33005.293113085,0
+SMHB.US,D,20190517,000000,12.4944,12.6219,12.4098,12.4222,41721.787074911,0
+SMHB.US,D,20190520,000000,12.4098,12.4317,12.0733,12.118,100483.17861242,0
+SMHB.US,D,20190521,000000,12.2169,12.3452,12.1389,12.3452,32152.261062519,0
+SMHB.US,D,20190522,000000,12.3015,12.3528,11.9934,12.04,93681.010584051,0
+SMHB.US,D,20190523,000000,12.002,12.0457,11.6959,11.7994,119529.66982284,0
+SMHB.US,D,20190524,000000,11.9116,12.0657,11.886,12.0657,35311.950680153,0
+SMHB.US,D,20190528,000000,12.0457,12.0733,11.8213,11.8213,44248.276576094,0
+SMHB.US,D,20190529,000000,11.828,11.828,11.3298,11.4962,131588.87137616,0
+SMHB.US,D,20190530,000000,11.4696,11.5608,11.2119,11.2547,91157.676565175,0
+SMHB.US,D,20190531,000000,11.1159,11.2252,10.8098,10.9894,144426.42523209,0
+SMHB.US,D,20190603,000000,11.017,11.2252,11.0113,11.2071,107493.60847312,0
+SMHB.US,D,20190604,000000,11.3298,11.5362,11.2956,11.5362,56274.871478896,0
+SMHB.US,D,20190605,000000,11.5732,11.5732,10.998,11.1216,129668.23447809,0
+SMHB.US,D,20190606,000000,11.1216,11.1729,10.8202,11.0493,121987.79054068,0
+SMHB.US,D,20190607,000000,11.0702,11.2946,11.0702,11.2262,42959.787967039,0
+SMHB.US,D,20190610,000000,11.2442,11.3584,11.2252,11.2252,35966.187345321,0
+SMHB.US,D,20190611,000000,11.3479,11.5323,11.3479,11.3888,15918.356415865,0
+SMHB.US,D,20190612,000000,11.441,11.441,11.2956,11.3165,24270.918084848,0
+SMHB.US,D,20190613,000000,11.4648,11.5,11.3137,11.5,12154.917849989,0
+SMHB.US,D,20190614,000000,11.5542,11.5542,11.3317,11.3821,25649.863853396,0
+SMHB.US,D,20190617,000000,11.3422,11.4486,11.3374,11.4202,21225.877657735,0
+SMHB.US,D,20190618,000000,11.7015,11.7215,11.461,11.5,51101.984148829,0
+SMHB.US,D,20190619,000000,11.4648,11.5979,11.4249,11.5846,26130.54899163,0
+SMHB.US,D,20190620,000000,11.7634,11.7634,11.5066,11.5133,64708.423860448,0
+SMHB.US,D,20190621,000000,11.5133,11.5133,11.2956,11.2956,66665.874718775,0
+SMHB.US,D,20190624,000000,11.3108,11.3108,11.114,11.1207,69277.562242271,0
+SMHB.US,D,20190625,000000,11.2071,11.2071,10.9486,10.9638,72205.849823992,0
+SMHB.US,D,20190626,000000,11.0474,11.1102,10.7927,10.8136,74167.507992063,0
+SMHB.US,D,20190627,000000,10.8136,11.114,10.8136,11.1083,42826.205882672,0
+SMHB.US,D,20190628,000000,11.1653,11.4553,11.1653,11.2909,55058.958962923,0
+SMHB.US,D,20190701,000000,11.3469,11.6226,11.1302,11.2119,62979.219555725,0
+SMHB.US,D,20190702,000000,11.1378,11.3469,11.1378,11.2243,52097.012903251,0
+SMHB.US,D,20190703,000000,11.25,11.423,11.247,11.3678,22738.405510649,0
+SMHB.US,D,20190705,000000,11.3536,11.6226,11.2566,11.5912,67474.730017031,0
+SMHB.US,D,20190708,000000,11.4011,11.7015,11.384,11.616,80187.116408081,0
+SMHB.US,D,20190709,000000,11.6701,11.6701,11.4933,11.6027,29396.473180295,0
+SMHB.US,D,20190710,000000,11.7557,11.7557,11.6112,11.6454,75246.682941362,0
+SMHB.US,D,20190711,000000,11.7557,11.7557,11.3793,11.4277,109310.11445503,0
+SMHB.US,D,20190712,000000,11.4876,11.5741,11.4011,11.5741,123856.8878944,0
+SMHB.US,D,20190715,000000,11.5352,11.5741,11.3584,11.4277,65528.849260499,0
+SMHB.US,D,20190716,000000,11.4069,11.6083,11.3935,11.4876,58684.608134687,0
+SMHB.US,D,20190717,000000,11.5684,11.5684,11.2262,11.2937,83007.065763898,0
+SMHB.US,D,20190718,000000,11.3678,11.3678,11.0446,11.132,85252.717339679,0
+SMHB.US,D,20190719,000000,11.1378,11.2718,11.0446,11.0446,72287.892363998,0
+SMHB.US,D,20190722,000000,11.1378,11.1378,10.8497,10.8773,167244.76962787,0
+SMHB.US,D,20190723,000000,10.8859,11.2148,10.8859,11.1596,36547.847917409,0
+SMHB.US,D,20190724,000000,11.1445,11.3507,11.1445,11.2509,44710.028820483,0
+SMHB.US,D,20190725,000000,11.1862,11.3755,11.017,11.0598,30866.927935772,0
+SMHB.US,D,20190726,000000,11.1378,11.1719,11.0122,11.1653,44483.88592175,0
+SMHB.US,D,20190729,000000,10.9438,11.2233,10.9438,11.0998,141092.13226008,0
+SMHB.US,D,20190730,000000,11.056,11.3935,11.017,11.3935,51253.447299608,0
+SMHB.US,D,20190731,000000,11.4069,11.4724,11.1064,11.2738,35972.498309937,0
+SMHB.US,D,20190801,000000,11.2214,11.2395,10.7841,10.8364,92269.458164988,0
+SMHB.US,D,20190802,000000,10.7888,11.0227,10.7888,11.017,35230.959967583,0
+SMHB.US,D,20190805,000000,10.8041,10.845,10.2318,10.4817,176783.79264463,0
+SMHB.US,D,20190806,000000,10.5512,10.7156,10.4656,10.689,48335.677992247,0
+SMHB.US,D,20190807,000000,10.6823,10.7385,10.341,10.6767,80498.457329126,0
+SMHB.US,D,20190808,000000,10.689,11.1853,10.689,11.1596,42987.135480374,0
+SMHB.US,D,20190809,000000,11.1596,11.1596,10.7794,10.8944,34595.656196261,0
+SMHB.US,D,20190812,000000,10.7794,10.7794,10.5901,10.7042,79133.185317245,0
+SMHB.US,D,20190813,000000,10.631,11.016,10.6168,10.7794,149425.76103522,0
+SMHB.US,D,20190814,000000,10.6168,10.6168,10.0682,10.0948,120419.51583366,0
+SMHB.US,D,20190815,000000,10.2507,10.2717,9.87999,9.975,96024.482111376,0
+SMHB.US,D,20190816,000000,9.98267,10.4324,9.98267,10.3448,111332.77861438,0
+SMHB.US,D,20190819,000000,10.5216,10.6643,10.4846,10.5959,59789.026942448,0
+SMHB.US,D,20190820,000000,10.631,10.6577,10.3277,10.3277,20657.890842315,0
+SMHB.US,D,20190821,000000,10.3448,10.5379,10.3448,10.4694,17268.902843641,0
+SMHB.US,D,20190822,000000,10.5683,10.6453,10.4095,10.5968,29388.058560808,0
+SMHB.US,D,20190823,000000,10.6016,10.6016,10.0282,10.0606,43492.012649637,0
+SMHB.US,D,20190826,000000,10.2507,10.2574,10.0948,10.1557,89324.341344291,0
+SMHB.US,D,20190827,000000,10.034,10.1823,9.72115,9.72115,118479.94604175,0
+SMHB.US,D,20190828,000000,9.67935,10.0711,9.58808,10.0121,40565.828722788,0
+SMHB.US,D,20190829,000000,9.93225,10.1766,9.89232,9.98452,32140.690960724,0
+SMHB.US,D,20190830,000000,10.1766,10.1766,9.93701,10.0264,15250.445994028,0
+SMHB.US,D,20190903,000000,9.92555,10.0568,9.72212,9.93225,21018.66765285,0
+SMHB.US,D,20190904,000000,9.99501,10.1196,9.93225,10.09,11056.810006844,0
+SMHB.US,D,20190905,000000,10.2574,10.554,10.2308,10.4817,51376.511109616,0
+SMHB.US,D,20190906,000000,10.4428,10.8392,10.4066,10.6329,38270.741257516,0
+SMHB.US,D,20190909,000000,10.7042,11.2813,10.7042,11.2813,42865.123497802,0
+SMHB.US,D,20190910,000000,11.2746,11.7082,11.2518,11.6921,94183.784098441,0
+SMHB.US,D,20190911,000000,11.789,12.0077,11.4981,11.8641,67730.324083969,0
+SMHB.US,D,20190912,000000,12.0219,12.0838,11.5523,11.7187,25501.556184925,0
+SMHB.US,D,20190913,000000,11.9259,11.9877,11.7139,11.769,34815.488130378,0
+SMHB.US,D,20190916,000000,11.769,11.9516,11.769,11.9031,74819.64100236,0
+SMHB.US,D,20190917,000000,11.8166,11.9335,11.6093,11.6663,49854.516809777,0
+SMHB.US,D,20190918,000000,11.7234,11.7396,11.5332,11.6521,35327.728091692,0
+SMHB.US,D,20190919,000000,11.769,11.884,11.615,11.6483,60414.864266846,0
+SMHB.US,D,20190920,000000,11.7557,11.9326,11.7082,11.7956,32855.933617179,0
+SMHB.US,D,20190923,000000,11.7795,11.829,11.5884,11.7634,26939.404289886,0
+SMHB.US,D,20190924,000000,11.7634,11.884,11.6379,11.7139,59145.308551639,0
+SMHB.US,D,20190925,000000,11.7557,11.9573,11.6017,11.9126,66755.280050832,0
+SMHB.US,D,20190926,000000,11.9259,12.0077,11.829,11.9811,25902.302438027,0
+SMHB.US,D,20190927,000000,11.9516,12.1379,11.9516,12.0077,27886.048982253,0
+SMHB.US,D,20190930,000000,11.9516,12.098,11.884,11.9174,27443.229631713,0
+SMHB.US,D,20191001,000000,11.9326,11.9782,11.5076,11.5684,41943.7226639,0
+SMHB.US,D,20191002,000000,11.4534,11.5884,11.1092,11.2119,74318.971142843,0
+SMHB.US,D,20191003,000000,11.1977,11.2166,10.9971,11.1415,40071.469827885,0
+SMHB.US,D,20191004,000000,11.1482,11.2937,11.1121,11.2509,21870.64787598,0
+SMHB.US,D,20191007,000000,11.2671,11.4382,11.2509,11.3745,17496.097569809,0
+SMHB.US,D,20191008,000000,11.3222,11.3222,11.0332,11.0873,40586.865271507,0
+SMHB.US,D,20191009,000000,11.2994,11.2994,10.9856,11.0332,32426.788023305,0
+SMHB.US,D,20191010,000000,11.0531,11.2033,10.9628,11.0769,30200.069341372,0
+SMHB.US,D,20191011,000000,11.152,11.5666,11.152,11.4049,27325.424958884,0
+SMHB.US,D,20191014,000000,11.3412,11.3412,11.1111,11.2414,29329.156224394,0
+SMHB.US,D,20191015,000000,11.3393,11.5399,11.3393,11.4277,13119.443608767,0
+SMHB.US,D,20191016,000000,11.4895,11.5666,11.4724,11.5323,19255.804870176,0
+SMHB.US,D,20191017,000000,11.5874,11.7719,11.5237,11.6597,14414.243182438,0
+SMHB.US,D,20191018,000000,11.5874,11.6967,11.4895,11.6967,40763.572280749,0
+SMHB.US,D,20191021,000000,11.6863,12.0352,11.6863,11.9116,131740.33452694,0
+SMHB.US,D,20191022,000000,12.0429,12.2216,11.7956,12.194,49107.719330243,0
+SMHB.US,D,20191023,000000,12.2149,12.3595,12.136,12.3262,82846.136166195,0
+SMHB.US,D,20191024,000000,12.3262,12.3746,11.9763,12.0809,35267.773927842,0
+SMHB.US,D,20191025,000000,12.0324,12.292,12.0163,12.2834,29904.505831866,0
+SMHB.US,D,20191028,000000,12.3071,12.5477,12.3071,12.3404,21324.749436715,0
+SMHB.US,D,20191029,000000,12.3404,12.4564,12.2938,12.368,27879.738017637,0
+SMHB.US,D,20191030,000000,12.4459,12.4459,11.8803,11.9326,82931.334188508,0
+SMHB.US,D,20191031,000000,12.3071,12.3071,11.6701,11.8632,39046.989905257,0
+SMHB.US,D,20191101,000000,11.8632,12.2425,11.848,12.1636,48795.326581763,0
+SMHB.US,D,20191104,000000,12.2006,12.4117,12.2006,12.3746,54713.959563926,0
+SMHB.US,D,20191105,000000,12.3071,12.7131,12.3071,12.5581,52265.305293005,0
+SMHB.US,D,20191106,000000,12.6275,12.7274,12.3889,12.3956,20615.817744876,0
+SMHB.US,D,20191107,000000,12.5154,12.6418,12.2834,12.2995,38102.448867762,0
+SMHB.US,D,20191108,000000,12.368,12.368,12.0381,12.1426,37771.123225434,0
+SMHB.US,D,20191111,000000,12.0799,12.0799,11.8441,11.9335,52547.195045843,0
+SMHB.US,D,20191112,000000,12.0572,12.1531,11.8042,11.9345,39896.866473515,0
+SMHB.US,D,20191113,000000,11.8347,11.8347,11.674,11.7234,23608.266800191,0
+SMHB.US,D,20191114,000000,11.5761,11.8746,10.922,11.7547,15170.507108895,0
+SMHB.US,D,20191115,000000,11.7956,11.9373,11.7795,11.9088,12741.837559256,0
+SMHB.US,D,20191118,000000,11.8879,11.8879,11.6407,11.6692,27904.9818761,0
+SMHB.US,D,20191119,000000,11.6264,11.674,11.5,11.557,20317.098753063,0
+SMHB.US,D,20191120,000000,11.4496,11.4563,11.2433,11.3489,32910.628643848,0
+SMHB.US,D,20191121,000000,11.3298,11.4496,11.0598,11.1311,35360.334742206,0
+SMHB.US,D,20191122,000000,11.076,11.3298,11.076,11.3231,42747.318824975,0
+SMHB.US,D,20191125,000000,11.307,11.7472,11.307,11.731,12276.929832561,0
+SMHB.US,D,20191126,000000,11.5332,11.8385,11.5332,11.6474,39271.029149117,0
+SMHB.US,D,20191127,000000,11.7795,11.9801,11.7795,11.9801,31787.27694224,0
+SMHB.US,D,20191129,000000,11.9734,12.0077,11.8907,11.9583,7039.8810289008,0
+SMHB.US,D,20191202,000000,11.9231,11.9734,11.7871,11.7871,16642.013691808,0
+SMHB.US,D,20191203,000000,11.7472,11.7472,11.4752,11.5837,28871.61128975,0
+SMHB.US,D,20191204,000000,11.6692,11.7747,11.5903,11.5903,10987.38939607,0
+SMHB.US,D,20191205,000000,11.713,11.713,11.5465,11.5684,10012.345362932,0
+SMHB.US,D,20191206,000000,11.5837,12.2264,11.5837,12.1931,53813.595278743,0
+SMHB.US,D,20191209,000000,12.2415,12.3556,12.2073,12.3081,28562.374023577,0
+SMHB.US,D,20191210,000000,12.3262,12.3262,12.1218,12.1931,31415.981857344,0
+SMHB.US,D,20191211,000000,12.1702,12.1702,12.0391,12.0638,40489.045319962,0
+SMHB.US,D,20191212,000000,11.8451,12.35,11.8451,12.233,37879.461451338,0
+SMHB.US,D,20191213,000000,12.2767,12.3081,11.8898,11.9326,40275.524350462,0
+SMHB.US,D,20191216,000000,11.9468,12.2131,11.9468,12.04,30165.359035985,0
+SMHB.US,D,20191217,000000,11.9525,12.2701,11.9468,12.232,40780.401519724,0
+SMHB.US,D,20191218,000000,12.1693,12.407,12.1693,12.3917,39301.53214476,0
+SMHB.US,D,20191219,000000,12.1693,12.5961,12.1693,12.521,53215.105467679,0
+SMHB.US,D,20191220,000000,12.5639,12.638,12.4859,12.4859,33598.523786968,0
+SMHB.US,D,20191223,000000,12.35,12.4944,12.35,12.4003,33025.277834368,0
+SMHB.US,D,20191224,000000,12.4459,12.5639,12.4355,12.4535,38802.965940114,0
+SMHB.US,D,20191226,000000,12.521,12.521,12.3556,12.4726,53184.602472036,0
+SMHB.US,D,20191227,000000,12.5581,12.5581,12.3708,12.3917,66785.783046475,0
+SMHB.US,D,20191230,000000,12.4574,12.5172,12.3633,12.3633,95046.28259593,0
+SMHB.US,D,20191231,000000,12.4184,12.5819,12.3965,12.5581,12326.365722051,0
+SMHB.US,D,20200102,000000,12.638,12.638,12,12.1351,117375.52723399,0
+SMHB.US,D,20200103,000000,12.0923,12.0923,11.9326,12.0343,75337.140100855,0
+SMHB.US,D,20200106,000000,11.8755,12.1855,11.8185,12.0923,347738.35763913,0
+SMHB.US,D,20200107,000000,11.8755,12.1113,11.8755,12.0038,76214.364182448,0
+SMHB.US,D,20200108,000000,11.9468,12.1826,11.9468,12.1275,94777.014772325,0
+SMHB.US,D,20200109,000000,12.1978,12.2207,12.0314,12.0923,38527.387151891,0
+SMHB.US,D,20200110,000000,12.1503,12.2036,11.9744,12.0932,63057.054785986,0
+SMHB.US,D,20200113,000000,12.0343,12.3661,12.0115,12.3204,80294.402806548,0
+SMHB.US,D,20200114,000000,12.2749,12.637,12.2682,12.5562,86175.170001018,0
+SMHB.US,D,20200115,000000,12.5182,12.792,12.4773,12.6807,27120.318608872,0
+SMHB.US,D,20200116,000000,12.7027,13.6534,12.6807,13.5136,233054.45681378,0
+SMHB.US,D,20200117,000000,13.4832,13.5868,13.3882,13.3882,48961.515316645,0
+SMHB.US,D,20200121,000000,13.3662,13.3662,13.1876,13.256,150235.66816091,0
+SMHB.US,D,20200122,000000,13.256,13.3767,13.0877,13.0877,55386.077295508,0
+SMHB.US,D,20200123,000000,12.9099,13.0458,12.813,12.9832,57725.341513089,0
+SMHB.US,D,20200124,000000,12.9822,12.9832,12.5514,12.6295,111913.38735903,0
+SMHB.US,D,20200127,000000,12.5182,12.5182,12.2036,12.35,85551.436331492,0
+SMHB.US,D,20200128,000000,12.3642,12.4755,12.3347,12.4089,33488.081906192,0
+SMHB.US,D,20200129,000000,12.4089,12.5819,12.4089,12.4155,23457.855476849,0
+SMHB.US,D,20200130,000000,12.4089,12.4678,12.2977,12.4678,29678.362933134,0
+SMHB.US,D,20200131,000000,12.3642,12.3642,12.0286,12.078,80970.727847873,0
+SMHB.US,D,20200203,000000,12.1293,12.3071,12.0542,12.0542,41156.955741799,0
+SMHB.US,D,20200204,000000,12.2843,12.3794,12.2824,12.3347,32190.126850214,0
+SMHB.US,D,20200205,000000,12.6447,12.9099,12.5686,12.8509,54959.035356506,0
+SMHB.US,D,20200206,000000,13.0041,13.0573,12.8881,12.9385,79131.081662374,0
+SMHB.US,D,20200207,000000,12.9765,12.9765,12.4821,12.4821,134755.92378585,0
+SMHB.US,D,20200210,000000,12.7454,12.9832,12.6751,12.9165,64003.699478353,0
+SMHB.US,D,20200211,000000,13.1096,13.1238,13.0202,13.0287,33720.53576954,0
+SMHB.US,D,20200212,000000,13.2151,13.2769,13.1609,13.1942,41160.111224107,0
+SMHB.US,D,20200213,000000,13.1304,13.2417,13.1096,13.1743,47102.936237299,0
+SMHB.US,D,20200214,000000,13.1609,13.2275,13.043,13.1542,25563.614003646,0
+SMHB.US,D,20200218,000000,13.14,13.1837,13.0287,13.1837,30540.861430624,0
+SMHB.US,D,20200219,000000,13.2151,13.3872,13.2142,13.2855,43407.86645476,0
+SMHB.US,D,20200220,000000,13.3463,13.4366,13.1894,13.4366,26909.953121679,0
+SMHB.US,D,20200221,000000,13.3976,13.3976,13.0687,13.2712,32046.026491487,0
+SMHB.US,D,20200224,000000,12.9907,12.9907,12.5819,12.657,79952.55888986,0
+SMHB.US,D,20200225,000000,12.7683,12.7683,11.5352,11.6987,197303.89409282,0
+SMHB.US,D,20200226,000000,11.7063,11.8394,11.2452,11.2452,87462.606782637,0
+SMHB.US,D,20200227,000000,11.134,11.2299,10.1043,10.4152,201044.19245511,0
+SMHB.US,D,20200228,000000,10.2735,10.2916,9.76205,10.11,126628.45318816,0
+SMHB.US,D,20200302,000000,9.96839,10.5939,9.87328,10.5683,108519.14022319,0
+SMHB.US,D,20200303,000000,10.6376,10.9334,10.0549,10.3268,88216.767054222,0
+SMHB.US,D,20200304,000000,10.5426,10.6149,10.2735,10.6149,75990.324938588,0
+SMHB.US,D,20200305,000000,10.3857,10.3857,9.70976,9.84948,178280.543086,0
+SMHB.US,D,20200306,000000,9.59758,10.5341,9.17546,9.56051,116373.13568752,0
+SMHB.US,D,20200309,000000,8.85516,8.87095,7.60135,7.64584,175391.17311941,0
+SMHB.US,D,20200310,000000,8.09153,9.16595,7.36404,7.89797,96937.468325792,0
+SMHB.US,D,20200311,000000,7.53727,7.61247,6.61001,6.61001,165580.77862418,0
+SMHB.US,D,20200312,000000,5.94679,5.96685,4.06255,4.07035,295184.85162867,0
+SMHB.US,D,20200313,000000,4.41698,5.18574,3.80642,5.18574,272570.56175547,0
+SMHB.US,D,20200316,000000,4.66559,4.66559,3.0602,3.76107,684325.24080219,0
+SMHB.US,D,20200317,000000,3.39172,3.58024,2.57771,2.96208,314010.45907754,0
+SMHB.US,D,20200318,000000,2.66831,2.66831,0.897106,1.43198,504233.45087146,0
+SMHB.US,D,20200319,000000,1.50747,2.35171,1.35668,2.32899,327114.12527477,0
+SMHB.US,D,20200320,000000,2.44954,3.02236,2.16518,2.21605,206550.50908238,0
+SMHB.US,D,20200323,000000,2.23097,2.27252,1.65816,1.78641,398960.25011566,0
+SMHB.US,D,20200324,000000,1.82416,2.06527,1.82416,1.99719,118603.00985176,0
+SMHB.US,D,20200325,000000,2.07278,2.63798,1.99719,2.25361,273193.24359756,0
+SMHB.US,D,20200326,000000,2.47997,3.1354,2.44954,2.69836,230391.22974591,0
+SMHB.US,D,20200327,000000,2.93204,3.55771,2.44954,2.45725,442914.01500969,0
+SMHB.US,D,20200330,000000,2.56268,2.56268,2.10301,2.20084,240877.94928247,0
+SMHB.US,D,20200331,000000,2.26872,2.26872,2.08038,2.15558,125962.64642119,0
+SMHB.US,D,20200401,000000,1.97466,1.98626,1.83927,1.88434,78368.506771301,0
+SMHB.US,D,20200402,000000,1.98987,2.00489,1.75066,1.75628,46954.628568828,0
+SMHB.US,D,20200403,000000,1.65816,1.73584,1.44672,1.62052,344815.32919459,0
+SMHB.US,D,20200406,000000,1.66567,2.24922,1.64314,1.89185,89876.550748172,0
+SMHB.US,D,20200407,000000,1.85411,2.42701,1.85411,2.11793,339242.74743886,0
+SMHB.US,D,20200408,000000,2.2614,2.54756,2.20084,2.32899,340190.44395866,0
+SMHB.US,D,20200409,000000,2.5624,3.17334,2.5624,2.68932,448990.42210725,0
+SMHB.US,D,20200413,000000,2.94307,3.14396,2.43215,2.64958,183134.72670297,0
+SMHB.US,D,20200414,000000,2.75283,2.79257,2.54899,2.6338,115370.74414104,0
+SMHB.US,D,20200415,000000,2.60993,2.60993,2.1419,2.45135,113409.08597298,0
+SMHB.US,D,20200416,000000,2.44318,2.52275,2.30057,2.30057,105619.25198223,0
+SMHB.US,D,20200417,000000,2.4195,2.64958,2.4195,2.53064,101784.28915071,0
+SMHB.US,D,20200420,000000,2.53064,2.53064,2.27661,2.37986,92820.615741433,0
+SMHB.US,D,20200421,000000,2.26881,2.35191,2.15777,2.26881,121709.05627016,0
+SMHB.US,D,20200422,000000,2.37986,2.44318,2.25294,2.31644,183784.75605839,0
+SMHB.US,D,20200423,000000,2.37986,2.53844,2.32719,2.47512,113499.54313247,0
+SMHB.US,D,20200424,000000,2.53844,2.5624,2.33232,2.49099,158049.69418268,0
+SMHB.US,D,20200427,000000,2.49099,2.87965,2.45915,2.75283,208611.03902942,0
+SMHB.US,D,20200428,000000,3.02236,3.09385,2.7766,3.04622,191694.49837683,0
+SMHB.US,D,20200429,000000,3.21279,3.56979,3.09385,3.43498,427913.90394541,0
+SMHB.US,D,20200430,000000,3.4904,3.56979,3.1336,3.22857,198549.25777701,0
+SMHB.US,D,20200501,000000,2.9193,3.12561,2.78449,2.87005,219270.25826548,0
+SMHB.US,D,20200504,000000,2.87157,2.89544,2.51477,2.82423,160615.101299,0
+SMHB.US,D,20200505,000000,2.87157,3.23029,2.79257,2.81624,254613.76376871,0
+SMHB.US,D,20200506,000000,2.99869,2.99869,2.58617,2.58617,379662.37214805,0
+SMHB.US,D,20200507,000000,2.68134,2.91141,2.61792,2.82423,196025.92375813,0
+SMHB.US,D,20200508,000000,2.83202,3.21279,2.83202,3.04622,221508.5470492,0
+SMHB.US,D,20200511,000000,3.14937,3.17334,2.81624,2.87965,135925.55589463,0
+SMHB.US,D,20200512,000000,3.02987,3.19967,2.76329,2.77127,145342.56692881,0
+SMHB.US,D,20200513,000000,2.90855,2.90855,2.2786,2.42388,277225.94998705,0
+SMHB.US,D,20200514,000000,2.44004,2.59349,2.10358,2.57732,134735.93906456,0
+SMHB.US,D,20200515,000000,2.56943,2.6261,2.44004,2.5855,31610.569932998,0
+SMHB.US,D,20200518,000000,2.72288,3.21573,2.72288,3.21573,381840.70676792,0
+SMHB.US,D,20200519,000000,3.14301,3.28533,3.0138,3.11477,131339.58827384,0
+SMHB.US,D,20200520,000000,3.21982,3.39352,3.21982,3.30444,109995.90594327,0
+SMHB.US,D,20200521,000000,3.35312,3.44182,3.19967,3.37746,99222.037516704,0
+SMHB.US,D,20200522,000000,3.33705,3.37746,3.17428,3.37746,55068.425409846,0
+SMHB.US,D,20200526,000000,3.47424,3.75708,3.47424,3.62787,127005.00741023,0
+SMHB.US,D,20200527,000000,3.80538,3.98335,3.65212,3.88619,258762.17117615,0
+SMHB.US,D,20200528,000000,4.11265,4.11265,3.70042,3.72466,165863.72020445,0
+SMHB.US,D,20200529,000000,3.72466,3.72466,3.4903,3.6197,104690.48835627,0
+SMHB.US,D,20200601,000000,3.55495,3.8783,3.55495,3.80538,152511.82273234,0
+SMHB.US,D,20200602,000000,3.99124,4.06017,3.89037,4.00759,133061.42978651,0
+SMHB.US,D,20200603,000000,4.12055,4.51652,4.12055,4.47611,304818.53911466,0
+SMHB.US,D,20200604,000000,4.64572,4.92049,4.29832,4.84785,190106.23894853,0
+SMHB.US,D,20200605,000000,5.56689,5.92245,5.42151,5.43758,349639.00981592,0
+SMHB.US,D,20200608,000000,6.24561,6.24561,5.80922,6.17287,357382.56339948,0
+SMHB.US,D,20200609,000000,6.18105,6.18105,5.45384,5.65597,271811.14234671,0
+SMHB.US,D,20200610,000000,5.75275,5.75275,4.83359,5.06614,326967.92126117,0
+SMHB.US,D,20200611,000000,3.89056,4.52546,3.89056,4.09401,359947.9705158,0
+SMHB.US,D,20200612,000000,4.3219,4.70428,4.20782,4.50102,180596.66709999,0
+SMHB.US,D,20200615,000000,4.28112,4.82246,4.04952,4.73699,124590.01161726,0
+SMHB.US,D,20200616,000000,5.57525,5.57525,4.74498,4.89614,122415.88430712,0
+SMHB.US,D,20200617,000000,4.94045,5.09504,4.56596,4.67177,159977.6938728,0
+SMHB.US,D,20200618,000000,4.54172,4.71256,4.4031,4.57414,64544.338780437,0
+SMHB.US,D,20200619,000000,4.65542,4.76124,4.36649,4.38693,148052.07440385,0
+SMHB.US,D,20200622,000000,4.36269,4.39511,4.17531,4.38693,83950.554973956,0
+SMHB.US,D,20200623,000000,4.45216,4.76124,4.33826,4.43581,109018.75825526,0
+SMHB.US,D,20200624,000000,4.2893,4.37495,3.80918,4.01273,124283.9298334,0
+SMHB.US,D,20200625,000000,3.76031,4.19984,3.76031,4.16608,96066.555208814,0
+SMHB.US,D,20200626,000000,4.06958,4.06958,3.82544,3.85786,139046.32789714,0
+SMHB.US,D,20200629,000000,3.84169,4.16722,3.81726,4.13471,157983.42905422,0
+SMHB.US,D,20200630,000000,4.13471,4.23216,4.0289,4.23216,77319.834817645,0
+SMHB.US,D,20200701,000000,4.23216,4.40006,4.06958,4.08575,90106.900956649,0
+SMHB.US,D,20200702,000000,4.31373,4.39511,4.06958,4.07044,102481.65074075,0
+SMHB.US,D,20200706,000000,4.16722,4.35442,4.04106,4.13471,96719.740046548,0
+SMHB.US,D,20200707,000000,3.9882,4.06958,3.89056,3.93487,96790.212484758,0
+SMHB.US,D,20200708,000000,4.1021,4.1021,3.79692,3.96377,45637.740619001,0
+SMHB.US,D,20200709,000000,3.87421,3.88628,3.54859,3.62198,142139.7523863,0
+SMHB.US,D,20200710,000000,3.66258,3.88229,3.52424,3.88229,179763.61977071,0
+SMHB.US,D,20200713,000000,3.83276,3.98725,3.75366,3.75813,132651.21708649,0
+SMHB.US,D,20200714,000000,3.75813,3.84902,3.65906,3.78304,72759.111055309,0
+SMHB.US,D,20200715,000000,3.96482,4.26201,3.96482,4.25365,166727.27052938,0
+SMHB.US,D,20200716,000000,4.25374,4.25374,4.0557,4.17948,82525.328798226,0
+SMHB.US,D,20200717,000000,4.17948,4.21248,4.02262,4.10514,72263.70033297,0
+SMHB.US,D,20200720,000000,4.13823,4.13823,3.83276,3.89864,119330.87443745,0
+SMHB.US,D,20200721,000000,3.96482,4.12986,3.96482,4.12168,86276.145434871,0
+SMHB.US,D,20200722,000000,4.17122,4.21248,4.04733,4.19603,47131.335578069,0
+SMHB.US,D,20200723,000000,4.19603,4.29918,4.12168,4.2372,99739.536615198,0
+SMHB.US,D,20200724,000000,4.2372,4.2372,4.04733,4.04733,37537.61753465,0
+SMHB.US,D,20200727,000000,4.01416,4.0557,3.96482,4.03897,121876.29683248,0
+SMHB.US,D,20200728,000000,3.84074,4.16295,3.81631,4.0557,92177.94917806,0
+SMHB.US,D,20200729,000000,4.06388,4.25374,4.04733,4.19603,61147.987989713,0
+SMHB.US,D,20200730,000000,4.16295,4.16295,4.03897,4.14641,35534.938096576,0
+SMHB.US,D,20200731,000000,4.14641,4.17948,3.96482,4.04733,78434.771899766,0
+SMHB.US,D,20200803,000000,4.19603,4.19603,4.03089,4.18776,79695.912995485,0
+SMHB.US,D,20200804,000000,4.12168,4.2372,4.11332,4.19603,84432.291939628,0
+SMHB.US,D,20200805,000000,4.31163,4.36117,4.2372,4.25374,76848.616126334,0
+SMHB.US,D,20200806,000000,4.26201,4.40995,4.26201,4.27028,44557.513842268,0
+SMHB.US,D,20200807,000000,4.20401,4.49798,4.18776,4.49323,146186.13253245,0
+SMHB.US,D,20200810,000000,4.52631,4.74945,4.52631,4.733,160641.39698489,0
+SMHB.US,D,20200811,000000,4.90917,5.009,4.66787,4.70124,132092.69671798,0
+SMHB.US,D,20200812,000000,4.88416,4.88416,4.62624,4.70124,120256.48258109,0
+SMHB.US,D,20200813,000000,4.7427,4.7427,4.50977,4.53477,63496.718654218,0
+SMHB.US,D,20200814,000000,4.45986,4.70942,4.31012,4.58469,114458.80975407,0
+SMHB.US,D,20200817,000000,4.59296,4.65124,4.53477,4.56804,61726.493079493,0
+SMHB.US,D,20200818,000000,4.53477,4.55132,4.42658,4.42658,58065.081774905,0
+SMHB.US,D,20200819,000000,4.41821,4.51814,4.38504,4.39311,88413.458784748,0
+SMHB.US,D,20200820,000000,4.22693,4.42658,4.19375,4.36849,185990.4381916,0
+SMHB.US,D,20200821,000000,4.29357,4.36003,4.2602,4.28521,133944.96483272,0
+SMHB.US,D,20200824,000000,4.28521,4.59296,4.26867,4.59296,126872.47715331,0
+SMHB.US,D,20200825,000000,4.61796,4.66787,4.44322,4.51814,131758.21559335,0
+SMHB.US,D,20200826,000000,4.46414,4.55978,4.39311,4.40215,49956.544071066,0
+SMHB.US,D,20200827,000000,4.40995,4.58459,4.40995,4.53477,38399.064204704,0
+SMHB.US,D,20200828,000000,4.5015,4.60969,4.49304,4.60133,37353.547733356,0
+SMHB.US,D,20200831,000000,4.57632,4.57632,4.4224,4.45149,87009.269157737,0
+SMHB.US,D,20200901,000000,4.40995,4.45986,4.32685,4.40995,44494.40419611,0
+SMHB.US,D,20200902,000000,4.39311,4.48486,4.36003,4.46823,96132.820337281,0
+SMHB.US,D,20200903,000000,4.51814,4.6461,4.37743,4.40995,92881.621732719,0
+SMHB.US,D,20200904,000000,4.47649,4.55978,4.33921,4.47649,69678.308495373,0
+SMHB.US,D,20200908,000000,4.33503,4.43494,4.26857,4.31012,87245.930330829,0
+SMHB.US,D,20200909,000000,4.36003,4.40177,4.29357,4.31097,24504.423775632,0
+SMHB.US,D,20200910,000000,4.31012,4.32685,4.16028,4.16028,79335.136184951,0
+SMHB.US,D,20200911,000000,4.22322,4.22322,4.00351,4.08984,141649.60080115,0
+SMHB.US,D,20200914,000000,4.22322,4.3413,4.10486,4.29918,87144.954896976,0
+SMHB.US,D,20200915,000000,4.34986,4.35823,4.27389,4.27389,25558.354866466,0
+SMHB.US,D,20200916,000000,4.27389,4.50197,4.23158,4.38361,71736.734787554,0
+SMHB.US,D,20200917,000000,4.35823,4.42592,4.26525,4.4089,40752.002178953,0
+SMHB.US,D,20200918,000000,4.41736,4.43438,4.26525,4.3161,40849.822130498,0
+SMHB.US,D,20200921,000000,4.19793,4.19793,3.91899,3.98659,150543.85359965,0
+SMHB.US,D,20200922,000000,4.07967,4.13034,3.91899,3.96129,80298.610116293,0
+SMHB.US,D,20200923,000000,3.85985,4.07111,3.66571,3.66571,134467.72306839,0
+SMHB.US,D,20200924,000000,3.84302,3.85149,3.52206,3.68245,136784.89890982,0
+SMHB.US,D,20200925,000000,3.60658,3.85149,3.60658,3.83456,14507.855824238,0
+SMHB.US,D,20200928,000000,4.00351,4.20639,4.00351,4.13034,148986.09716699,0
+SMHB.US,D,20200929,000000,4.15563,4.15791,3.94875,3.99514,37711.169061583,0
+SMHB.US,D,20200930,000000,3.97821,4.18928,3.97821,4.02034,37914.171756725,0
+SMHB.US,D,20201001,000000,4.09649,4.13072,3.99514,4.13072,52755.456878164,0
+SMHB.US,D,20201002,000000,3.96129,4.33294,3.96129,4.33294,86328.736806669,0
+SMHB.US,D,20201005,000000,4.38361,4.46813,4.38361,4.44274,38516.868877531,0
+SMHB.US,D,20201006,000000,4.48505,4.64126,4.38361,4.40053,215367.97847806,0
+SMHB.US,D,20201007,000000,4.56939,4.56939,4.45111,4.53572,30924.77844475,0
+SMHB.US,D,20201008,000000,4.66237,4.76361,4.6171,4.74688,68191.024500922,0
+SMHB.US,D,20201009,000000,4.80707,4.83283,4.63935,4.66084,65904.351655138,0
+SMHB.US,D,20201012,000000,4.64364,4.71674,4.60056,4.66084,48343.040784299,0
+SMHB.US,D,20201013,000000,4.66084,4.66084,4.54923,4.58345,28786.413267437,0
+SMHB.US,D,20201014,000000,4.55759,4.69536,4.55759,4.59172,21901.150871623,0
+SMHB.US,D,20201015,000000,4.59191,4.66958,4.45444,4.66958,24966.17602002,0
+SMHB.US,D,20201016,000000,4.71246,4.78558,4.65218,4.68527,28042.771270212,0
+SMHB.US,D,20201019,000000,4.72102,4.73395,4.54923,4.54923,59780.612322961,0
+SMHB.US,D,20201020,000000,4.66958,4.75525,4.63736,4.64364,28530.819200498,0
+SMHB.US,D,20201021,000000,4.69536,4.72948,4.57052,4.59191,35187.835042708,0
+SMHB.US,D,20201022,000000,4.66084,4.80707,4.60722,4.80707,35460.258348622,0
+SMHB.US,D,20201023,000000,4.81562,4.95994,4.81562,4.91439,72974.735679681,0
+SMHB.US,D,20201026,000000,5.05635,5.05635,4.59191,4.66084,72267.907642715,0
+SMHB.US,D,20201027,000000,4.67624,4.69536,4.47165,4.47165,26841.584338341,0
+SMHB.US,D,20201028,000000,4.29966,4.29966,4.14488,4.17502,98944.35507361,0
+SMHB.US,D,20201029,000000,4.1792,4.3858,4.04173,4.33769,76314.287788864,0
+SMHB.US,D,20201030,000000,4.29101,4.35994,4.22237,4.33379,44725.806232022,0
+SMHB.US,D,20201102,000000,4.42858,4.64364,4.41137,4.64364,46523.379320083,0
+SMHB.US,D,20201103,000000,4.81562,4.83283,4.69536,4.79831,107983.76005828,0
+SMHB.US,D,20201104,000000,4.80707,4.80707,4.47165,4.5748,73033.638016096,0
+SMHB.US,D,20201105,000000,4.72102,4.79831,4.55759,4.72958,37886.82424339,0
+SMHB.US,D,20201106,000000,4.77549,4.83283,4.49751,4.52337,80796.124493503,0
+SMHB.US,D,20201109,000000,5.07355,5.73582,5.07355,5.5897,226708.78189261,0
+SMHB.US,D,20201110,000000,5.29717,5.80447,5.29717,5.69713,81750.131977922,0
+SMHB.US,D,20201111,000000,5.80209,6.18296,5.41762,5.52952,77919.376456144,0
+SMHB.US,D,20201112,000000,5.21122,5.52068,5.21122,5.33918,40771.986900236,0
+SMHB.US,D,20201113,000000,5.33157,5.71006,5.33157,5.67555,75399.197919576,0
+SMHB.US,D,20201116,000000,5.95934,6.13133,5.93358,6.07961,115723.1063321,0
+SMHB.US,D,20201117,000000,6.08835,6.18296,5.90781,6.1744,94728.63071027,0
+SMHB.US,D,20201118,000000,6.04538,6.30769,5.90791,5.95934,187468.25573913,0
+SMHB.US,D,20201119,000000,5.81321,6.08835,5.81321,6.07961,134769.59754251,0
+SMHB.US,D,20201120,000000,6.06249,6.13989,5.97664,6.02903,54025.012593371,0
+SMHB.US,D,20201123,000000,6.26034,6.48396,6.18296,6.42368,136900.59992777,0
+SMHB.US,D,20201124,000000,6.55269,6.90969,6.55269,6.85369,135436.45613692,0
+SMHB.US,D,20201125,000000,6.82783,6.82783,6.64729,6.7591,62271.339691321,0
+SMHB.US,D,20201127,000000,6.76774,6.77611,6.59576,6.647,36477.375479199,0
+SMHB.US,D,20201130,000000,6.69901,6.69901,6.20016,6.20311,172792.10752514,0
+SMHB.US,D,20201201,000000,6.38926,6.79351,6.23458,6.40647,67290.660215737,0
+SMHB.US,D,20201202,000000,6.49251,6.76774,6.36331,6.69016,36915.987519996,0
+SMHB.US,D,20201203,000000,6.72478,7.02568,6.72478,6.90531,126515.90765251,0
+SMHB.US,D,20201204,000000,6.92252,7.38685,6.92252,7.37821,218188.9796613,0
+SMHB.US,D,20201207,000000,7.73939,8.07224,7.06865,7.16325,153400.61691572,0
+SMHB.US,D,20201208,000000,7.09451,7.40159,7.05154,7.23208,75978.754836792,0
+SMHB.US,D,20201209,000000,7.35244,7.50712,7.12883,7.29216,140092.89619592,0
+SMHB.US,D,20201210,000000,7.32658,7.40397,7.16325,7.37821,51295.520397046,0
+SMHB.US,D,20201211,000000,7.22343,7.33523,7.13739,7.24073,112420.36818316,0
+SMHB.US,D,20201214,000000,7.30091,7.44704,7.08586,7.08586,107569.34004851,0
+SMHB.US,D,20201215,000000,7.15459,7.37821,7.09451,7.36109,44780.501258691,0
+SMHB.US,D,20201216,000000,7.4556,7.68776,7.19766,7.21487,43544.604021435,0
+SMHB.US,D,20201217,000000,7.42983,7.42983,7.11153,7.25784,48871.058157152,0
+SMHB.US,D,20201218,000000,7.34389,7.34389,6.9268,7.0774,53054.175869977,0
+SMHB.US,D,20201221,000000,6.92252,6.94819,6.56125,6.91387,80772.984289911,0
+SMHB.US,D,20201222,000000,6.92252,6.98252,6.79779,6.85369,75403.40522932,0
+SMHB.US,D,20201223,000000,6.84504,7.20622,6.84504,7.16325,50409.881695966,0
+SMHB.US,D,20201224,000000,7.2664,7.2664,7.00846,7.09033,6870.5368117108,0
+SMHB.US,D,20201228,000000,7.2492,7.30091,7.10307,7.11153,20541.137996923,0
+SMHB.US,D,20201229,000000,7.10307,7.10307,6.89667,6.94819,32825.430621535,0
+SMHB.US,D,20201230,000000,7.11153,7.13739,6.95684,7.05154,56502.066205064,0
+SMHB.US,D,20201231,000000,7.00846,7.0774,6.94744,6.99992,42865.123497802,0
+SMHB.US,D,20210104,000000,7.06009,7.15042,6.7591,6.87955,64741.030510963,0
+SMHB.US,D,20210105,000000,6.89667,7.34389,6.87955,7.20622,87936.980956256,0
+SMHB.US,D,20210106,000000,7.16325,7.84264,7.05154,7.73939,182720.3066932,0
+SMHB.US,D,20210107,000000,7.73939,7.88551,7.66209,7.74804,44824.678011002,0
+SMHB.US,D,20210108,000000,7.7738,7.8607,7.43887,7.5674,51443.828065517,0
+SMHB.US,D,20210111,000000,7.52452,7.6697,7.30937,7.66209,46174.172611342,0
+SMHB.US,D,20210112,000000,7.83645,7.98458,7.68805,7.98458,38469.536642913,0
+SMHB.US,D,20210113,000000,7.85376,7.95843,7.75878,7.89731,45243.305330515,0
+SMHB.US,D,20210114,000000,7.89731,8.46412,7.89731,8.37676,111443.22049516,0
+SMHB.US,D,20210115,000000,8.29832,8.29832,8.01281,8.21988,54675.041948796,0
+SMHB.US,D,20210119,000000,8.23728,8.26048,8.03668,8.21988,106982.42033924,0
+SMHB.US,D,20210120,000000,8.33312,8.33312,8.1502,8.19374,47410.069848599,0
+SMHB.US,D,20210121,000000,8.23728,8.28092,7.99675,8.06302,30939.504028854,0
+SMHB.US,D,20210122,000000,7.87991,8.1502,7.85376,8.1502,55917.250150669,0
+SMHB.US,D,20210125,000000,8.23728,8.63877,8.1192,8.37676,66523.87801492,0
+SMHB.US,D,20210126,000000,8.47116,8.58592,8.35499,8.57783,61498.246525888,0
+SMHB.US,D,20210127,000000,8.4376,8.96488,8.4376,8.60294,40344.944961236,0
+SMHB.US,D,20210128,000000,8.5418,8.79394,8.28092,8.45528,136112.78117824,0
+SMHB.US,D,20210129,000000,8.45528,8.45528,7.97583,8.00188,105637.13304864,0
+SMHB.US,D,20210201,000000,8.06302,8.25915,7.75811,8.09458,81947.875535883,0
+SMHB.US,D,20210202,000000,8.27218,8.53372,8.00188,8.11521,30455.663408311,0
+SMHB.US,D,20210203,000000,8.21114,8.21114,7.98895,8.17634,36551.003399717,0
+SMHB.US,D,20210204,000000,8.1327,8.46412,8.1327,8.37676,92632.338630395,0
+SMHB.US,D,20210205,000000,8.50738,8.6209,8.42866,8.52422,57235.18992793,0
+SMHB.US,D,20210208,000000,8.5418,8.75191,8.5418,8.75191,64353.958014528,0
+SMHB.US,D,20210209,000000,8.78576,8.78576,8.62984,8.72539,63257.953826255,0
+SMHB.US,D,20210210,000000,8.71626,8.89889,8.71626,8.81305,52957.407745868,0
+SMHB.US,D,20210211,000000,8.86543,8.90726,8.61187,8.71626,56795.526059698,0
+SMHB.US,D,20210212,000000,8.76104,8.88216,8.76104,8.88216,22372.369562934,0
+SMHB.US,D,20210216,000000,8.79488,9.02153,8.79488,8.96021,48554.458098928,0
+SMHB.US,D,20210217,000000,8.89053,8.90821,8.71626,8.85611,22829.914497578,0
+SMHB.US,D,20210218,000000,8.80391,8.80391,8.49873,8.49873,79259.404609561,0
+SMHB.US,D,20210219,000000,8.49873,8.80391,8.49873,8.79488,45924.88950902,0
+SMHB.US,D,20210222,000000,8.75191,9.15264,8.75191,9.13457,96443.10943089,0
+SMHB.US,D,20210223,000000,9.11842,9.23156,8.78385,9.15264,74464.123329005,0
+SMHB.US,D,20210224,000000,9.25722,9.5624,9.18782,9.5624,53140.425719727,0
+SMHB.US,D,20210225,000000,9.54529,9.76205,9.08324,9.15264,86208.828478969,0
+SMHB.US,D,20210226,000000,9.35324,9.52343,8.89889,9.06517,52002.348434014,0
+SMHB.US,D,20210301,000000,9.23156,9.53198,9.23156,9.44926,28120.606500473,0
+SMHB.US,D,20210302,000000,9.33614,9.4835,9.30951,9.3618,12012.921146134,0
+SMHB.US,D,20210303,000000,9.50156,9.75923,9.37036,9.54529,27268.626277343,0
+SMHB.US,D,20210304,000000,9.60519,9.6841,9.10035,9.32662,47377.463198084,0
+SMHB.US,D,20210305,000000,9.7364,9.7364,8.88216,9.53578,53606.385273858,0
+SMHB.US,D,20210308,000000,9.58903,9.9646,9.44926,9.89893,68117.396580404,0
+SMHB.US,D,20210309,000000,10.0149,10.0149,9.71072,9.74592,21656.075079043,0
+SMHB.US,D,20210310,000000,9.84948,10.2326,9.84948,10.15,90344.613957175,0
+SMHB.US,D,20210311,000000,10.1196,10.2326,9.97121,10.2326,93925.034549194,0
+SMHB.US,D,20210312,000000,10.2326,10.3116,10.0244,10.2422,157592.14924803,0
+SMHB.US,D,20210315,000000,10.1376,10.5045,10.1376,10.4342,98071.33830176,0
+SMHB.US,D,20210316,000000,10.6956,10.6956,10.1376,10.2165,85612.442322778,0
+SMHB.US,D,20210317,000000,10.2602,10.2602,9.98073,10.2251,32730.766152298,0
+SMHB.US,D,20210318,000000,10.1804,10.2507,9.58903,9.90272,85530.399782773,0
+SMHB.US,D,20210319,000000,9.74592,10.1376,9.63276,9.92749,56814.458953545,0
+SMHB.US,D,20210322,000000,10.0862,10.0862,9.64036,9.82384,50702.289723163,0
+SMHB.US,D,20210323,000000,9.79819,9.79819,9.27433,9.50156,114152.7279702,0
+SMHB.US,D,20210324,000000,9.50156,9.81529,9.21349,9.21349,101488.7256412,0
+SMHB.US,D,20210325,000000,9.12603,9.69266,8.65589,9.64892,96243.262218057,0
+SMHB.US,D,20210326,000000,9.80577,9.91515,9.63276,9.8933,43189.08634808,0
+SMHB.US,D,20210329,000000,9.93701,9.98646,9.58903,9.64036,17825.319557267,0
+SMHB.US,D,20210330,000000,9.58903,9.84948,9.57096,9.76302,21636.09035776,0
+SMHB.US,D,20210331,000000,9.80577,9.80577,9.65843,9.7364,18197.666469597,0
+SMHB.US,D,20210401,000000,9.80577,10.2251,9.58903,10.2251,17635.990618793,0
+SMHB.US,D,20210405,000000,10.4161,10.5112,9.93701,10.033,58033.526951826,0
+SMHB.US,D,20210406,000000,9.9988,10.1804,9.9988,10.1196,19275.789591459,0
+SMHB.US,D,20210407,000000,10.1642,10.2678,9.98073,10.2678,100595.72414807,0
+SMHB.US,D,20210408,000000,10.2422,10.2422,9.8419,9.9988,45830.225039783,0
+SMHB.US,D,20210409,000000,10.0016,10.0149,9.8933,9.91039,38489.521364196,0
+SMHB.US,D,20210412,000000,9.91039,9.97218,9.84482,9.97218,16635.702727192,0
+SMHB.US,D,20210413,000000,9.77818,10.0264,9.77818,9.94653,9917.6808936958,0
+SMHB.US,D,20210414,000000,9.85716,10.168,9.85716,9.8933,46713.760085992,0
+SMHB.US,D,20210415,000000,9.93798,10.0435,9.84569,10.0435,33967.715216991,0
+SMHB.US,D,20210416,000000,10.149,10.1585,10.0102,10.0882,37710.117234148,0
+SMHB.US,D,20210419,000000,10.0882,10.0995,9.90272,9.9646,32354.211930224,0
+SMHB.US,D,20210420,000000,9.9646,9.99025,9.64512,9.78682,71328.625742399,0
+SMHB.US,D,20210421,000000,9.74301,10.0958,9.69836,10.0349,30651.3033114,0
+SMHB.US,D,20210422,000000,10.1766,10.2117,9.92846,9.9817,36654.082488441,0
+SMHB.US,D,20210423,000000,10.0169,10.2032,10.0169,10.2032,19440.926498905,0
+SMHB.US,D,20210426,000000,10.265,10.4247,10.265,10.2916,44657.437448684,0
+SMHB.US,D,20210427,000000,10.3971,10.4418,10.2916,10.3971,59119.01286574,0
+SMHB.US,D,20210428,000000,10.3182,10.6282,10.2916,10.5045,78508.399820283,0
+SMHB.US,D,20210429,000000,10.7518,10.787,10.4636,10.6101,22022.111026759,0
+SMHB.US,D,20210430,000000,10.4503,10.5655,10.3923,10.4152,37359.858697972,0
+SMHB.US,D,20210503,000000,10.5303,10.6187,10.4418,10.4865,28163.731425347,0
+SMHB.US,D,20210504,000000,10.381,10.4865,10.2384,10.3971,21733.910309304,0
+SMHB.US,D,20210505,000000,10.4418,10.4418,10.2735,10.3534,41590.308645416,0
+SMHB.US,D,20210506,000000,10.3011,10.3011,10.0264,10.2479,75287.704211364,0
+SMHB.US,D,20210507,000000,10.1766,10.3877,10.168,10.3619,13059.489444918,0
+SMHB.US,D,20210510,000000,10.3439,10.5655,10.2203,10.2916,124227.13115186,0
+SMHB.US,D,20210511,000000,10.6187,10.6187,9.78682,10.0616,73368.119140731,0
+SMHB.US,D,20210512,000000,10.7166,10.7166,9.23915,9.52152,78045.59574846,0
+SMHB.US,D,20210513,000000,9.50441,9.97218,9.50441,9.8933,64703.164723268,0
+SMHB.US,D,20210514,000000,10.0958,10.3277,10.0958,10.2868,45182.29933923,0
+SMHB.US,D,20210517,000000,10.1766,10.4684,10.1766,10.4332,58352.230664924,0
+SMHB.US,D,20210518,000000,10.4684,10.6539,10.4684,10.5303,31918.755371735,0
+SMHB.US,D,20210519,000000,10.2288,10.459,10.11,10.459,32811.756864868,0
+SMHB.US,D,20210520,000000,10.3534,10.6187,10.3182,10.5397,11381.824684557,0
+SMHB.US,D,20210521,000000,10.6205,10.7403,10.5483,10.5569,42869.330807547,0
+SMHB.US,D,20210524,000000,10.7071,10.7774,10.5303,10.6805,25686.677813654,0
+SMHB.US,D,20210525,000000,10.7071,10.7965,10.4418,10.5045,20344.446266398,0
+SMHB.US,D,20210526,000000,10.5835,10.8174,10.574,10.787,36665.652590236,0
+SMHB.US,D,20210527,000000,10.8402,10.9818,10.8221,10.9362,31749.411154545,0
+SMHB.US,D,20210528,000000,10.9733,11.133,10.8925,10.9296,36362.726288679,0
+SMHB.US,D,20210601,000000,11.1491,11.3526,11.0798,11.327,44978.244816653,0
+SMHB.US,D,20210602,000000,11.4144,11.7234,11.2642,11.654,63633.456220893,0
+SMHB.US,D,20210603,000000,11.5048,11.6008,11.3707,11.5076,32269.013907911,0
+SMHB.US,D,20210604,000000,11.539,11.539,11.3612,11.4686,22832.018152451,0
+SMHB.US,D,20210607,000000,11.557,11.9107,11.5485,11.8669,44877.2693828,0
+SMHB.US,D,20210608,000000,11.77,12.1769,11.77,12.1408,51276.5875032,0
+SMHB.US,D,20210609,000000,12.2016,12.5572,12.2016,12.407,47826.593513241,0
+SMHB.US,D,20210610,000000,12.6104,12.734,12.2387,12.3166,72053.334845778,0
+SMHB.US,D,20210611,000000,12.1408,12.4763,12.1047,12.3357,19710.194322512,0
+SMHB.US,D,20210614,000000,12.5039,12.5039,12.2292,12.3357,17596.021176226,0
+SMHB.US,D,20210615,000000,12.2644,12.2644,11.9478,12.0429,63778.608407057,0
+SMHB.US,D,20210616,000000,12.1047,12.2207,11.9459,12.0476,15656.45138431,0
+SMHB.US,D,20210617,000000,12.079,12.1075,11.3888,11.7861,20668.409116674,0
+SMHB.US,D,20210618,000000,11.7861,12.3537,11.133,11.308,107028.70074642,0
+SMHB.US,D,20210621,000000,11.2299,11.7234,11.2299,11.6635,33534.362313375,0
+SMHB.US,D,20210622,000000,11.4762,11.8137,11.4762,11.5741,21057.585267981,0
+SMHB.US,D,20210623,000000,11.7082,11.7614,11.6454,11.6635,36975.941683845,0
+SMHB.US,D,20210624,000000,11.6369,11.8489,11.6369,11.8308,12175.954398709,0
+SMHB.US,D,20210625,000000,11.8137,11.9734,11.8137,11.8308,21706.56279597,0
+SMHB.US,D,20210628,000000,11.8052,11.8052,11.4325,11.6008,46153.136062623,0
+SMHB.US,D,20210629,000000,11.7424,11.7424,11.4125,11.4125,41039.151068971,0
+SMHB.US,D,20210630,000000,11.3802,11.4686,11.3707,11.3802,19602.907924044,0
+SMHB.US,D,20210701,000000,11.5656,11.6112,11.4581,11.5086,11943.500535361,0
+SMHB.US,D,20210702,000000,11.4601,11.4601,11.2738,11.3983,29433.287140554,0
+SMHB.US,D,20210706,000000,11.4144,11.4144,10.9296,11.1767,62105.150956439,0
+SMHB.US,D,20210707,000000,11.0798,11.133,10.6368,10.9989,74050.755146672,0
+SMHB.US,D,20210708,000000,10.6101,11.017,10.3971,10.8678,61499.298353324,0
+SMHB.US,D,20210709,000000,11.0265,11.3707,11.0085,11.3612,22221.958239592,0
+SMHB.US,D,20210712,000000,11.3707,11.4762,11.2299,11.442,31812.520800703,0
+SMHB.US,D,20210713,000000,11.3155,11.3155,10.921,10.9381,29078.821294635,0
+SMHB.US,D,20210714,000000,10.9476,11.0285,10.7308,10.8487,20379.156571784,0
+SMHB.US,D,20210715,000000,10.7413,10.9666,10.67,10.8583,65477.309716137,0
+SMHB.US,D,20210716,000000,10.8849,11.0152,10.6158,10.6966,14721.376793739,0
+SMHB.US,D,20210719,000000,10.4362,10.4989,9.78012,10.1395,128661.63562188,0
+SMHB.US,D,20210720,000000,9.87999,10.7318,9.87999,10.6338,66565.951112359,0
+SMHB.US,D,20210721,000000,10.8136,11.1149,10.7765,10.9429,29298.653228751,0
+SMHB.US,D,20210722,000000,10.9476,10.9476,10.6158,10.6605,19864.812955599,0
+SMHB.US,D,20210723,000000,10.8934,10.9153,10.574,10.6785,45304.311321802,0
+SMHB.US,D,20210726,000000,10.67,10.9476,10.5616,10.9029,25452.120295434,0
+SMHB.US,D,20210727,000000,10.7603,10.7765,10.6196,10.7318,13470.753972379,0
+SMHB.US,D,20210728,000000,10.8307,10.9353,10.6243,10.8402,16260.200332553,0
+SMHB.US,D,20210729,000000,11.0465,11.1729,10.9572,11.0645,23730.278782763,0
+SMHB.US,D,20210730,000000,11.074,11.19,10.7679,10.8487,42569.559988298,0
+SMHB.US,D,20210802,000000,11.0921,11.1729,10.7147,10.7679,25452.120295434,0
+SMHB.US,D,20210803,000000,10.7508,10.7679,10.4989,10.7413,11046.291732485,0
+SMHB.US,D,20210804,000000,10.5977,10.6605,10.4181,10.4808,28644.416563582,0
+SMHB.US,D,20210805,000000,10.3829,10.7318,10.3287,10.7061,20057.29737638,0
+SMHB.US,D,20210806,000000,10.7679,10.9125,10.7679,10.8335,18408.03195679,0
+SMHB.US,D,20210809,000000,10.7765,10.8136,10.6785,10.6785,28465.605899468,0
+SMHB.US,D,20210810,000000,10.67,10.8573,10.6424,10.8041,20485.391142817,0
+SMHB.US,D,20210811,000000,10.9029,10.9029,10.6605,10.8934,6513.9673109193,0
+SMHB.US,D,20210812,000000,10.9381,10.9856,10.6605,10.8136,8376.7537000099,0
+SMHB.US,D,20210813,000000,10.8487,10.9904,10.8136,10.9125,16251.785713066,0
+SMHB.US,D,20210816,000000,10.786,10.7907,10.5796,10.6966,34103.40095623,0
+SMHB.US,D,20210817,000000,10.5796,10.6101,10.4362,10.6101,8425.1377620642,0
+SMHB.US,D,20210818,000000,10.5702,10.6424,9.97791,10.3734,31049.94590963,0
+SMHB.US,D,20210819,000000,10.2384,10.3287,9.94177,10.1033,24949.346781044,0
+SMHB.US,D,20210820,000000,10.1033,10.4362,10.032,10.3933,50514.012612126,0
+SMHB.US,D,20210823,000000,10.4276,10.7679,10.4276,10.5892,18609.982824494,0
+SMHB.US,D,20210824,000000,10.67,10.8136,10.6605,10.8136,6714.8663511882,0
+SMHB.US,D,20210825,000000,10.8136,10.9923,10.7955,10.8583,23613.525937371,0
+SMHB.US,D,20210826,000000,10.8221,10.8678,10.6338,10.67,10673.944820153,0
+SMHB.US,D,20210827,000000,10.7061,11.0551,10.7061,10.9666,43951.661239153,0
+SMHB.US,D,20210830,000000,11.0199,11.0199,10.8553,10.8553,14346.926226536,0
+SMHB.US,D,20210831,000000,10.8307,11.0379,10.8307,10.9572,8556.6161915596,0
+SMHB.US,D,20210901,000000,10.9743,11.1368,10.9743,11.0655,8244.2234430785,0
+SMHB.US,D,20210902,000000,11.1368,11.1796,10.98,11.1796,13068.955891841,0
+SMHB.US,D,20210903,000000,11.074,11.1187,11.0275,11.1187,11028.410666073,0
+SMHB.US,D,20210907,000000,11.0285,11.1729,10.921,10.921,9170.883414162,0
+SMHB.US,D,20210908,000000,11.0379,11.0379,10.8687,10.9105,11049.447214792,0
+SMHB.US,D,20210909,000000,10.8678,11.0379,10.8487,10.8487,15123.174874277,0
+SMHB.US,D,20210910,000000,10.9125,10.9125,10.5083,10.5083,17637.042446228,0
+SMHB.US,D,20210913,000000,10.6243,10.7318,10.6063,10.7147,7386.9840827686,0
+SMHB.US,D,20210914,000000,10.8678,10.8678,10.516,10.5901,18337.55951858,0
+SMHB.US,D,20210915,000000,10.4457,10.7765,10.439,10.7727,11605.863928416,0
+SMHB.US,D,20210916,000000,10.7765,10.786,10.6871,10.7223,7311.2525073793,0
+SMHB.US,D,20210917,000000,10.7508,10.7603,10.6519,10.6605,5380.0973349511,0
+SMHB.US,D,20210920,000000,10.4808,10.4808,10.148,10.3496,75336.088273419,0
+SMHB.US,D,20210921,000000,10.5616,10.5616,10.3544,10.4086,9733.6110924022,0
+SMHB.US,D,20210922,000000,10.4,10.8202,10.4,10.67,20607.403125389,0
+SMHB.US,D,20210923,000000,10.7147,10.9125,10.7147,10.8021,14236.48434576,0
+SMHB.US,D,20210924,000000,10.7679,10.8791,10.7632,10.7632,10712.862435284,0
+SMHB.US,D,20210927,000000,10.9572,11.1634,10.9572,10.9818,19360.987613773,0
+SMHB.US,D,20210928,000000,11.0018,11.0018,10.7137,10.7137,9151.9505203147,0
+SMHB.US,D,20210929,000000,10.7318,10.8934,10.7318,10.8382,15300.933710955,0
+SMHB.US,D,20210930,000000,10.8221,10.8221,10.6443,10.6443,12711.334563614,0
+SMHB.US,D,20211001,000000,10.7061,11.0465,10.6424,10.9505,9249.7704718592,0
+SMHB.US,D,20211004,000000,10.9572,10.9923,10.786,10.9562,4669.0619882401,0
+SMHB.US,D,20211005,000000,10.8487,11.0826,10.8487,11.018,79687.498375998,0
+SMHB.US,D,20211006,000000,10.921,11.0104,10.7014,11.0104,14476.301001159,0
+SMHB.US,D,20211007,000000,11.0465,11.2442,10.9743,11.0883,29298.653228751,0
+SMHB.US,D,20211008,000000,11.074,11.2528,11.074,11.1368,34422.104669328,0
+SMHB.US,D,20211011,000000,11.2262,11.3793,11.1977,11.2148,23400.004967871,0
+SMHB.US,D,20211012,000000,11.1805,11.3364,11.1805,11.2633,25695.092433142,0
+SMHB.US,D,20211013,000000,11.3545,11.4182,11.1625,11.4097,13997.719517796,0
+SMHB.US,D,20211014,000000,11.4182,11.5732,11.3906,11.5275,20853.530745404,0
+SMHB.US,D,20211015,000000,11.6283,11.7376,11.4915,11.4915,40688.892532795,0
+SMHB.US,D,20211018,000000,11.4819,11.5827,11.4553,11.5009,46760.040493174,0
+SMHB.US,D,20211019,000000,11.6464,11.6464,11.4724,11.5057,12436.807602827,0
+SMHB.US,D,20211020,000000,11.5275,11.7376,11.4639,11.6901,32739.180771787,0
+SMHB.US,D,20211021,000000,11.8204,11.8204,11.5922,11.6655,24876.770687963,0
+SMHB.US,D,20211022,000000,11.6655,11.7567,11.5922,11.6065,19144.311161964,0
+SMHB.US,D,20211025,000000,11.6188,11.7833,11.4182,11.6559,13878.863017533,0
+SMHB.US,D,20211026,000000,11.7376,11.7833,11.4277,11.4315,14461.575417056,0
+SMHB.US,D,20211027,000000,11.4182,11.4182,11.2015,11.2015,32926.406055388,0
+SMHB.US,D,20211028,000000,11.7833,11.7833,11.19,11.3231,17803.231181111,0
+SMHB.US,D,20211029,000000,11.3175,11.3175,11.1435,11.1787,29522.692472611,0
+SMHB.US,D,20211101,000000,11.19,11.5922,11.19,11.5732,35673.779318124,0
+SMHB.US,D,20211102,000000,11.6464,11.6464,11.3545,11.422,15381.924423524,0
+SMHB.US,D,20211103,000000,11.537,11.7833,11.4182,11.711,35768.44378736,0
+SMHB.US,D,20211104,000000,11.829,11.829,11.3726,11.4363,24221.482195357,0
+SMHB.US,D,20211105,000000,11.829,11.9116,11.7472,11.8403,67101.331277264,0
+SMHB.US,D,20211108,000000,11.8755,11.9021,11.7928,11.8204,31033.116670654,0
+SMHB.US,D,20211109,000000,11.7833,11.884,11.7833,11.8109,25212.303640035,0
+SMHB.US,D,20211110,000000,11.6921,11.7833,11.6036,11.6036,17695.944782642,0
+SMHB.US,D,20211111,000000,11.6464,11.711,11.6283,11.6987,15213.63203377,0
+SMHB.US,D,20211112,000000,11.7234,11.7472,11.6103,11.6103,22354.488496523,0
+SMHB.US,D,20211115,000000,11.6464,11.6901,11.6188,11.6711,12223.286633327,0
+SMHB.US,D,20211116,000000,11.6008,11.6008,11.5009,11.5009,12218.027496147,0
+SMHB.US,D,20211117,000000,11.6008,11.6008,11.2186,11.3726,56989.062307915,0
+SMHB.US,D,20211118,000000,11.4182,11.4182,11.1719,11.2329,29190.315002847,0
+SMHB.US,D,20211119,000000,11.2357,11.327,10.9885,11.0465,35421.340733492,0
+SMHB.US,D,20211122,000000,11.1435,11.2537,10.998,11.1006,13386.607777502,0
+SMHB.US,D,20211123,000000,11.384,11.4182,11.1368,11.2357,45032.939843323,0
+SMHB.US,D,20211124,000000,11.2357,11.3726,11.2357,11.327,30215.846752911,0
+SMHB.US,D,20211126,000000,11.0351,11.0351,10.5055,10.8031,39201.608538344,0
+SMHB.US,D,20211129,000000,11.0075,11.0075,10.5055,10.6329,30469.337164978,0
+SMHB.US,D,20211130,000000,10.9163,10.9163,10.0663,10.1025,58165.005381321,0
+SMHB.US,D,20211201,000000,10.2954,10.6966,9.84666,9.90845,40038.86317737,0
+SMHB.US,D,20211202,000000,9.92079,10.5512,9.92079,10.496,17653.871685204,0
+SMHB.US,D,20211203,000000,10.5959,10.5959,10.2584,10.322,17099.558626452,0
+SMHB.US,D,20211206,000000,10.4723,10.843,10.4723,10.5512,28970.48306873,0
+SMHB.US,D,20211207,000000,10.843,11.0978,10.843,10.98,18938.152984515,0
+SMHB.US,D,20211208,000000,10.8516,11.1625,10.8516,11.1073,17559.207215967,0
+SMHB.US,D,20211209,000000,10.9705,10.9705,10.8801,10.8801,12495.709939241,0
+SMHB.US,D,20211210,000000,10.8801,10.8801,10.6509,10.6871,26526.036107552,0
+SMHB.US,D,20211213,000000,10.7974,10.7974,10.4038,10.459,26643.840780381,0
+SMHB.US,D,20211214,000000,10.8516,10.8516,10.322,10.322,16577.852218214,0
+SMHB.US,D,20211215,000000,10.2308,10.5131,10.1395,10.148,37498.69991952,0
+SMHB.US,D,20211216,000000,10.6329,10.7699,10.2489,10.5055,29023.074440529,0
+SMHB.US,D,20211217,000000,10.3125,10.4865,10.1575,10.3125,11622.693167392,0
+SMHB.US,D,20211220,000000,10.2213,10.2764,9.64607,9.975,107660.84903544,0
+SMHB.US,D,20211221,000000,10.1025,10.5512,10.1025,10.5417,81353.593034563,0
+SMHB.US,D,20211222,000000,10.477,10.7327,10.1214,10.67,22593.253324487,0
+SMHB.US,D,20211223,000000,10.6785,10.9067,10.6785,10.8801,11476.489153793,0
+SMHB.US,D,20211227,000000,10.9163,11.0798,10.7584,11.0617,62112.513748491,0
+SMHB.US,D,20211228,000000,11.0617,11.2452,11.0617,11.0807,40579.502479455,0
+SMHB.US,D,20211229,000000,11.1435,11.1435,10.998,11.0978,44483.88592175,0
+SMHB.US,D,20211230,000000,11.2176,11.3004,11.0873,11.1169,40760.416798441,0
+SMHB.US,D,20211231,000000,11.1435,11.1805,11.016,11.0722,30331.547770867,0
+SMHB.US,D,20220103,000000,11.1169,11.4458,11.1169,11.4087,66927.77975033,0
+SMHB.US,D,20220104,000000,11.6008,11.7652,11.5827,11.6008,62044.144965154,0
+SMHB.US,D,20220105,000000,11.6008,11.7652,11.3545,11.363,40621.575576894,0
+SMHB.US,D,20220106,000000,11.4458,11.6283,11.4182,11.5465,41409.39432643,0
+SMHB.US,D,20220107,000000,11.7747,11.7747,11.5732,11.6655,35949.358106345,0
+SMHB.US,D,20220110,000000,11.6559,11.6655,11.4915,11.5922,132818.45764881,0
+SMHB.US,D,20220111,000000,11.5636,11.713,11.4715,11.6939,37937.311960316,0
+SMHB.US,D,20220112,000000,11.6103,11.8061,11.597,11.6198,34422.104669328,0
+SMHB.US,D,20220113,000000,11.5922,11.8707,11.5922,11.653,86823.095701571,0
+SMHB.US,D,20220114,000000,11.5732,11.6844,11.4572,11.6759,27254.952520675,0
+SMHB.US,D,20220118,000000,11.6293,11.7205,11.4154,11.4619,35454.999211443,0
+SMHB.US,D,20220119,000000,11.5827,11.5827,11.1264,11.1264,17233.140710819,0
+SMHB.US,D,20220120,000000,11.1273,11.248,10.7185,10.727,125134.85822909,0
+SMHB.US,D,20220121,000000,10.6434,10.7089,10.3373,10.3648,99775.29874802,0
+SMHB.US,D,20220124,000000,10.2622,10.5692,9.50916,10.495,217576.81609358,0
+SMHB.US,D,20220125,000000,10.3553,10.6196,9.90942,10.4856,43555.122295794,0
+SMHB.US,D,20220126,000000,10.6805,10.8668,10.1785,10.2707,20665.253634367,0
+SMHB.US,D,20220127,000000,10.9229,11.6008,10.0397,10.1329,139630.0921241,0
+SMHB.US,D,20220128,000000,10.1329,10.3182,9.74213,10.3001,33184.103777199,0
+SMHB.US,D,20220131,000000,10.3182,10.7461,10.3135,10.7461,38372.768518805,0
+SMHB.US,D,20220201,000000,10.8021,10.8297,10.5131,10.8108,17600.22848597,0
+SMHB.US,D,20220202,000000,10.8573,10.8573,10.5045,10.6529,68090.049067069,0
+SMHB.US,D,20220203,000000,10.5692,10.6158,10.2717,10.2811,57710.615928986,0
+SMHB.US,D,20220204,000000,10.4114,10.4114,9.8999,10.2165,118993.2378305,0
+SMHB.US,D,20220207,000000,10.3838,10.3923,10.2441,10.3182,35493.916826574,0
+SMHB.US,D,20220208,000000,10.3648,10.7365,10.3648,10.5226,115310.78997719,0
+SMHB.US,D,20220209,000000,10.69,10.7556,10.6063,10.6624,41442.000976945,0
+SMHB.US,D,20220210,000000,10.4114,10.7089,10.207,10.2622,41693.38773414,0
+SMHB.US,D,20220211,000000,10.5045,10.5417,10.1329,10.2631,53287.681560761,0
+SMHB.US,D,20220214,000000,10.2346,10.2764,9.94741,10.0111,16746.144607968,0
+SMHB.US,D,20220215,000000,10.3125,10.4285,10.2165,10.3401,11236.672498393,0
+SMHB.US,D,20220216,000000,10.4485,10.5321,10.3648,10.5083,39394.092959124,0
+SMHB.US,D,20220217,000000,10.2717,10.2983,10.1043,10.1243,10400.469686802,0
+SMHB.US,D,20220218,000000,10.1699,10.2622,9.98355,10.0302,15987.777026639,0
+SMHB.US,D,20220222,000000,9.99307,9.99307,9.46353,9.59758,81023.319219671,0
+SMHB.US,D,20220223,000000,9.61184,9.91894,9.22109,9.26007,35927.269730191,0
+SMHB.US,D,20220224,000000,8.99833,9.63086,8.56148,9.60234,101208.93954324,0
+SMHB.US,D,20220225,000000,9.71452,9.97694,9.63941,9.97402,41476.711282331,0
+SMHB.US,D,20220228,000000,9.82578,10.0207,9.73261,9.97791,39975.753531213,0
+SMHB.US,D,20220301,000000,9.82578,9.85337,9.57477,9.72309,16119.255456134,0
+SMHB.US,D,20220302,000000,10.1699,10.3325,9.86279,10.2831,33471.252667217,0
+SMHB.US,D,20220303,000000,10.2441,10.3648,10.0862,10.2811,79365.639180593,0
+SMHB.US,D,20220304,000000,10.0862,10.1148,9.95129,10.1148,21272.158064917,0
+SMHB.US,D,20220307,000000,10.1138,10.1138,9.73261,9.73261,46099.492863389,0
+SMHB.US,D,20220308,000000,9.67649,10.2251,9.67649,9.97402,47796.090517598,0
+SMHB.US,D,20220309,000000,10.2165,10.3373,10.1879,10.2346,46366.657032124,0
+SMHB.US,D,20220310,000000,10.2251,10.2346,9.9066,10.2308,18896.079887077,0
+SMHB.US,D,20220311,000000,10.3182,10.4114,10.0673,10.0948,38843.987210116,0
+SMHB.US,D,20220314,000000,10.0302,10.2536,9.91894,9.92749,10737.054466311,0
+SMHB.US,D,20220315,000000,9.86279,10.0302,9.85337,10.0111,20531.671549999,0
+SMHB.US,D,20220316,000000,10.2251,10.3553,10.1509,10.3534,21009.201205926,0
+SMHB.US,D,20220317,000000,10.4019,10.5788,10.3458,10.5293,20478.028350765,0
+SMHB.US,D,20220318,000000,10.5226,10.5968,10.4,10.5788,12896.456192343,0
+SMHB.US,D,20220321,000000,10.5321,10.6434,10.3648,10.4295,40926.605533323,0
+SMHB.US,D,20220322,000000,10.4295,10.7736,10.4295,10.6434,75722.108942417,0
+SMHB.US,D,20220323,000000,10.7185,10.7185,10.4228,10.439,21476.212587494,0
+SMHB.US,D,20220324,000000,10.5692,10.6348,10.3648,10.6158,4394.5350274537,0
+SMHB.US,D,20220325,000000,10.5045,10.8021,10.5045,10.8021,45174.936547178,0
+SMHB.US,D,20220328,000000,10.727,10.8478,10.727,10.8478,2282.4655360399,0
+SMHB.US,D,20220329,000000,10.8763,11.3127,10.8763,11.3042,36414.265833041,0
+SMHB.US,D,20220330,000000,11.192,11.2756,10.9314,10.978,38019.354500321,0
+SMHB.US,D,20220331,000000,11.0712,11.1083,10.8487,10.8763,24306.68021767,0
+SMHB.US,D,20220401,000000,10.9609,11.2518,10.9039,11.0066,6465.583248865,0
+SMHB.US,D,20220404,000000,11.1453,11.1453,10.727,10.9505,28893.699665905,0
+SMHB.US,D,20220405,000000,10.8478,10.9828,10.5226,10.5226,32620.324271522,0
+SMHB.US,D,20220406,000000,10.5045,10.5226,10.3182,10.439,56780.800475594,0
+SMHB.US,D,20220407,000000,10.5045,10.5226,10.1138,10.3249,38209.735266231,0
+SMHB.US,D,20220408,000000,10.4295,10.5417,10.2717,10.4485,47143.957507301,0
+SMHB.US,D,20220411,000000,10.8382,10.8382,10.2964,10.2964,9240.3040249355,0
+SMHB.US,D,20220412,000000,10.4295,10.4865,10.2108,10.2458,33597.471959533,0
+SMHB.US,D,20220413,000000,10.3534,10.458,10.3154,10.4104,6335.1566468056,0
+SMHB.US,D,20220414,000000,10.4199,10.5748,10.4199,10.439,9953.4430265185,0
+SMHB.US,D,20220418,000000,10.477,10.4865,10.2868,10.3439,15613.326459436,0
+SMHB.US,D,20220419,000000,10.3819,10.5246,10.3059,10.458,8216.8759297435,0
+SMHB.US,D,20220420,000000,10.5055,10.6672,10.5055,10.6101,11731.031393296,0
+SMHB.US,D,20220421,000000,10.6672,10.7147,10.2747,10.3154,35087.911436292,0
+SMHB.US,D,20220422,000000,10.496,10.6766,9.83054,9.84958,55643.775017319,0
+SMHB.US,D,20220425,000000,9.8115,9.84948,9.22205,9.75447,81247.358463531,0
+SMHB.US,D,20220426,000000,9.6784,9.73543,9.2981,9.2981,40218.72566892,0
+SMHB.US,D,20220427,000000,9.45973,9.49776,9.22205,9.33614,20990.268312079,0
+SMHB.US,D,20220428,000000,9.56431,9.76399,9.20303,9.69351,23419.989689154,0
+SMHB.US,D,20220429,000000,9.70692,9.74495,9.08894,9.08923,32117.550757132,0
+SMHB.US,D,20220502,000000,9.42169,9.42169,8.82749,9.13648,17993.611947021,0
+SMHB.US,D,20220503,000000,9.26958,9.69741,9.22205,9.66888,54142.817266199,0
+SMHB.US,D,20220504,000000,9.63086,10.2106,9.58332,10.0586,45730.301433367,0
+SMHB.US,D,20220505,000000,10.0492,10.0492,9.49776,9.70692,17133.217104402,0
+SMHB.US,D,20220506,000000,9.71639,9.77351,9.39279,9.52628,36051.385367634,0
+SMHB.US,D,20220509,000000,9.40268,9.93507,8.91306,8.95584,41154.852086927,0
+SMHB.US,D,20220510,000000,9.09845,9.26958,8.52802,8.84175,62564.799545956,0
+SMHB.US,D,20220511,000000,8.8988,9.08894,8.63259,8.65161,30622.903970629,0
+SMHB.US,D,20220512,000000,8.56605,8.69924,8.3759,8.68013,32517.245182798,0
+SMHB.US,D,20220513,000000,8.75619,9.20246,8.75619,9.10796,31366.545967855,0
+SMHB.US,D,20220516,000000,9.20303,9.39317,9.06993,9.26958,23337.947149148,0
+SMHB.US,D,20220517,000000,9.28859,9.72358,9.28859,9.68628,60454.833709413,0
+SMHB.US,D,20220518,000000,9.59283,9.59283,9.08419,9.13648,15094.775533506,0
+SMHB.US,D,20220519,000000,9.12697,9.16025,8.88929,8.92732,11212.480467366,0
+SMHB.US,D,20220520,000000,8.99387,9.10559,8.60417,8.87095,21883.269805212,0
+SMHB.US,D,20220523,000000,9.04141,9.15549,8.86086,9.02239,16285.444191016,0
+SMHB.US,D,20220524,000000,9.24924,9.24924,8.63259,9.0319,22524.884541149,0
+SMHB.US,D,20220525,000000,9.0319,9.52989,9.0319,9.41219,30889.016311928,0
+SMHB.US,D,20220526,000000,9.57382,9.78935,9.57382,9.6879,18606.827342187,0
+SMHB.US,D,20220527,000000,9.79246,9.93507,9.73553,9.92555,28856.885705647,0
+SMHB.US,D,20220531,000000,9.88756,9.9066,9.54529,9.86852,51140.901763961,0
+SMHB.US,D,20220601,000000,9.8828,9.88756,9.51677,9.88047,13797.872304963,0
+SMHB.US,D,20220602,000000,9.89708,9.95411,9.6784,9.95411,23638.769795834,0
+SMHB.US,D,20220603,000000,9.73067,9.80198,9.70692,9.73844,6963.0976260755,0
+SMHB.US,D,20220606,000000,9.859,9.98267,9.67307,9.71639,9332.8648393003,0
+SMHB.US,D,20220607,000000,9.60234,9.98287,9.50726,9.98287,26496.584939346,0
+SMHB.US,D,20220608,000000,9.74495,9.8115,9.61184,9.66014,25092.395312335,0
+SMHB.US,D,20220609,000000,9.5548,9.66926,9.4312,9.50726,52153.811584793,0
+SMHB.US,D,20220610,000000,9.50726,9.50726,8.7657,8.86076,45242.253503079,0
+SMHB.US,D,20220613,000000,8.86076,9.04141,7.61998,7.72941,142027.20685065,0
+SMHB.US,D,20220614,000000,7.79595,7.8435,7.32563,7.47271,32480.43122254,0
+SMHB.US,D,20220615,000000,7.52975,7.80546,7.36812,7.56683,20492.753934868,0
+SMHB.US,D,20220616,000000,7.68187,7.68187,6.6836,6.90227,57285.677644856,0
+SMHB.US,D,20220617,000000,6.66459,7.10192,6.65508,6.98784,29896.091212378,0
+SMHB.US,D,20220621,000000,7.51074,7.53926,7.27306,7.28257,179558.51342069,0
+SMHB.US,D,20220622,000000,7.30158,7.52025,7.03537,7.197,131686.6913277,0
+SMHB.US,D,20220623,000000,7.74965,7.74965,7.13995,7.36812,22118.879150867,0
+SMHB.US,D,20220624,000000,7.60581,7.93856,7.5963,7.89103,105399.42004812,0
+SMHB.US,D,20220627,000000,7.91955,8.13822,7.91955,7.9243,9553.7486008525,0
+SMHB.US,D,20220628,000000,8.03364,8.2311,7.71039,7.78645,80190.271890388,0
+SMHB.US,D,20220629,000000,7.66285,7.66285,7.39665,7.49172,153686.71397831,0
+SMHB.US,D,20220630,000000,7.49172,7.58679,7.2084,7.53926,23944.851579699,0
+SMHB.US,D,20220701,000000,7.53926,7.62483,7.28265,7.61446,32564.577417417,0
+SMHB.US,D,20220705,000000,7.60581,7.68187,7.21591,7.65335,68892.593400709,0
+SMHB.US,D,20220706,000000,7.63434,7.73892,7.29207,7.35862,43075.488984995,0
+SMHB.US,D,20220707,000000,7.49172,7.71039,7.49172,7.66285,52469.359815581,0
+SMHB.US,D,20220708,000000,7.66285,7.78645,7.55827,7.71039,19768.04483149,0
+SMHB.US,D,20220711,000000,7.68187,7.70088,7.4632,7.47271,41843.799057483,0
+SMHB.US,D,20220712,000000,7.45369,7.65335,7.41567,7.56778,186564.73597165,0
+SMHB.US,D,20220713,000000,7.52892,7.63569,7.40263,7.60664,35276.296901669,0
+SMHB.US,D,20220714,000000,7.52892,7.52892,7.16326,7.32491,38347.918435214,0
+SMHB.US,D,20220715,000000,7.46092,7.79122,7.33463,7.78151,56289.729202535,0
+SMHB.US,D,20220718,000000,7.80094,7.99523,7.72322,7.75236,196259.52855469,0
+SMHB.US,D,20220719,000000,7.84951,8.31164,7.84951,8.25753,34922.195759732,0
+SMHB.US,D,20220720,000000,8.24781,8.52643,8.22848,8.48097,47167.507342523,0
+SMHB.US,D,20220721,000000,8.51011,8.55868,8.18952,8.55868,23879.181077471,0
+SMHB.US,D,20220722,000000,8.53926,8.66448,8.34982,8.47125,19669.083198048,0
+SMHB.US,D,20220725,000000,8.49068,8.53926,8.3062,8.5004,18925.882545494,0
+SMHB.US,D,20220726,000000,8.40325,8.5004,8.19924,8.19924,20703.593801671,0
+SMHB.US,D,20220727,000000,8.24781,8.59754,8.24781,8.55868,22939.371942039,0
+SMHB.US,D,20220728,000000,8.54897,9.02499,8.51011,9.02499,11998.264274463,0
+SMHB.US,D,20220729,000000,9.04442,9.1712,8.90842,9.15128,31829.986950493,0
+SMHB.US,D,20220801,000000,9.06385,9.32615,8.99099,9.21929,13816.120718243,0
+SMHB.US,D,20220802,000000,9.12214,9.14147,8.85984,8.85984,14976.2137036,0
+SMHB.US,D,20220803,000000,8.85984,9.25329,8.85984,9.19014,20802.412725002,0
+SMHB.US,D,20220804,000000,9.28729,9.28729,9.00556,9.08328,45526.701469712,0
+SMHB.US,D,20220805,000000,9.093,9.10261,8.76269,9.03471,41765.406200418,0
+SMHB.US,D,20220808,000000,9.18043,9.58359,9.15128,9.33586,13719.360522482,0
+SMHB.US,D,20220809,000000,9.33586,9.33586,8.92503,9.00556,36724.611746742,0
+SMHB.US,D,20220810,000000,9.23872,9.56902,9.23872,9.4913,88805.272433638,0
+SMHB.US,D,20220811,000000,9.64674,9.8216,9.63702,9.72445,46619.885809063,0
+SMHB.US,D,20220812,000000,9.72445,10.0062,9.70502,9.98675,17927.399674335,0
+SMHB.US,D,20220815,000000,10.0062,10.0062,9.80217,9.95761,23930.649266706,0
+SMHB.US,D,20220816,000000,9.92846,10.4954,9.92846,10.3171,70053.352367758,0
+SMHB.US,D,20220817,000000,10.2296,10.2296,9.71474,9.90903,26727.430669735,0
+SMHB.US,D,20220818,000000,9.93818,9.96742,9.71532,9.91875,21228.569331868,0
+SMHB.US,D,20220819,000000,9.90903,9.95761,9.61759,9.71474,22562.624796839,0
+SMHB.US,D,20220822,000000,9.4233,9.4233,9.093,9.093,31532.500816715,0
+SMHB.US,D,20220823,000000,9.17071,9.47187,9.17071,9.31643,19450.858075691,0
+SMHB.US,D,20220824,000000,9.06385,9.26786,9.06385,9.1678,20310.376835916,0
+SMHB.US,D,20220825,000000,9.08328,9.52044,9.06385,9.46216,13852.148450708,0
+SMHB.US,D,20220826,000000,9.40387,9.43301,9.00556,9.02499,34219.140294782,0
+SMHB.US,D,20220829,000000,8.8987,8.97642,8.75298,8.80155,19986.127243735,0
+SMHB.US,D,20220830,000000,8.84041,8.90842,8.51011,8.51011,35528.49102892,0
+SMHB.US,D,20220831,000000,8.49068,8.58967,8.40325,8.41296,23221.417619047,0
+SMHB.US,D,20220901,000000,8.36439,8.3741,7.9111,8.3741,57174.982057377,0
+SMHB.US,D,20220902,000000,8.3741,8.44716,8.11181,8.1701,10956.548124347,0
+SMHB.US,D,20220906,000000,8.36439,8.36439,7.95637,8.00213,18045.776509576,0
+SMHB.US,D,20220907,000000,7.94666,8.32553,7.94666,8.28667,9161.33768383,0
+SMHB.US,D,20220908,000000,8.24781,8.40811,8.01787,8.40752,51913.903753775,0
+SMHB.US,D,20220909,000000,8.49068,8.82098,8.49068,8.77649,16922.740620468,0
+SMHB.US,D,20220912,000000,8.77241,8.99585,8.74968,8.94727,21421.060359607,0
+SMHB.US,D,20220913,000000,8.68498,8.68498,8.21867,8.27696,39448.308321058,0
+SMHB.US,D,20220914,000000,8.22838,8.44211,8.17981,8.44211,18458.55138724,0
+SMHB.US,D,20220915,000000,8.43239,8.54897,8.12152,8.13483,35784.802611311,0
+SMHB.US,D,20220916,000000,8.06323,8.14095,7.79122,8.07295,19299.54159934,0
+SMHB.US,D,20220919,000000,8.06323,8.38382,7.82036,8.20876,24677.967374398,0
+SMHB.US,D,20220920,000000,8.03409,8.03409,7.81065,7.94578,13094.536705169,0
+SMHB.US,D,20220921,000000,8.01466,8.20895,7.69407,7.71846,31072.375204954,0
+SMHB.US,D,20220922,000000,7.68436,8.20895,7.09176,7.09176,80898.729203358,0
+SMHB.US,D,20220923,000000,7.18891,7.18891,6.44077,6.63555,78713.38988844,0
+SMHB.US,D,20220926,000000,6.58659,6.60602,6.03285,6.04742,91938.655794265,0
+SMHB.US,D,20220927,000000,6.21743,6.54773,5.89685,6.00371,70855.22675604,0
+SMHB.US,D,20220928,000000,6.23686,6.55745,6.02314,6.48945,41938.339316247,0
+SMHB.US,D,20220929,000000,6.37287,6.37287,5.62143,5.77055,38497.176183995,0
+SMHB.US,D,20220930,000000,5.88713,6.00371,5.34311,5.71732,88842.329529888,0
+SMHB.US,D,20221003,000000,5.82884,5.97456,5.63455,5.89714,58275.371943221,0
+SMHB.US,D,20221004,000000,5.97456,6.5387,5.97456,6.5387,38479.676999655,0
+SMHB.US,D,20221005,000000,6.42144,6.45059,6.08143,6.4026,52137.275695055,0
+SMHB.US,D,20221006,000000,6.35344,6.48459,6.2015,6.31458,31369.861338732,0
+SMHB.US,D,20221007,000000,6.31458,6.31458,5.99273,6.05238,39491.541600015,0
+SMHB.US,D,20221010,000000,6.02314,6.06685,5.81913,5.89685,64851.977163669,0
+SMHB.US,D,20221011,000000,5.89685,6.24269,5.80941,6.13,35602.605221419,0
+SMHB.US,D,20221012,000000,6.27,6.27,5.9193,6.108,12576,0
+SMHB.US,D,20221013,000000,5.99,6.39,5.782,6.35,34528,0
+SMHB.US,D,20221014,000000,6.45,6.45,6.12,6.1681,66631,0
+SMHB.US,D,20221017,000000,6.42,6.51,6.36,6.41,26901,0
+SMHB.US,D,20221018,000000,6.87,6.95,6.5,6.6088,56828,0
+SMHB.US,D,20221019,000000,6.65,6.65,6.2,6.3433,11538,0
+SMHB.US,D,20221020,000000,6.34,6.59,6.21,6.254,13973,0
+SMHB.US,D,20221021,000000,6.17,6.51,6.17,6.5056,18278,0
+SMHB.US,D,20221024,000000,6.54,6.75,6.42,6.59,24665,0
+SMHB.US,D,20221025,000000,6.82,7.06,6.56,7.06,24032,0
+SMHB.US,D,20221026,000000,7.11,7.27,7.02,7.11,13934,0
+SMHB.US,D,20221027,000000,7.18,7.295,7.07,7.07,35261,0
+SMHB.US,D,20221028,000000,7.2,7.3912,7.17,7.3641,21706,0
+SMHB.US,D,20221031,000000,7.39,7.44,7.2,7.44,34933,0
+SMHB.US,D,20221101,000000,7.6,7.6,7.335,7.3869,21100,0
+SMHB.US,D,20221102,000000,7.3,7.3901,6.95,7.25,26078,0
+SMHB.US,D,20221103,000000,7.13,7.1891,6.56,6.825,23145,0
+SMHB.US,D,20221104,000000,7,7.28,6.93,7.1489,13349,0
+SMHB.US,D,20221107,000000,7.33,7.49,7,7.32,58848,0
+SMHB.US,D,20221108,000000,7.31,7.48,7,7.24,50692,0
+SMHB.US,D,20221109,000000,7.18,7.18,6.79,6.84,34013,0
+SMHB.US,D,20221110,000000,7.34,7.76,7.34,7.47,20444,0
+SMHB.US,D,20221111,000000,7.57,8.25,7.551,8.13,95854,0
+SMHB.US,D,20221114,000000,8.09,8.09,7.8,7.8,29190,0
+SMHB.US,D,20221115,000000,8.19,8.2587,7.925,7.98,67633,0
+SMHB.US,D,20221116,000000,7.82,8.1469,7.5,7.56,68898,0
+SMHB.US,D,20221117,000000,7.46,7.555,7.275,7.51,46127,0
+SMHB.US,D,20221118,000000,7.7,7.79,7.48,7.69,10357,0
+SMHB.US,D,20221121,000000,7.69,7.69,7.4655,7.56,20401,0
+SMHB.US,D,20221122,000000,7.725,7.9882,7.725,7.9882,26839,0
+SMHB.US,D,20221123,000000,8.04,8.09,7.93,8.09,41271,0
+SMHB.US,D,20221125,000000,8.1,8.21,8.1,8.18,21071,0
+SMHB.US,D,20221128,000000,7.95,8.1,7.82,7.87,37672,0
+SMHB.US,D,20221129,000000,7.83,8.07,7.76,8.07,34465,0
+SMHB.US,D,20221130,000000,8.12,8.2365,7.8,8.19,10539,0
+SMHB.US,D,20221201,000000,8.35,8.42,8.1401,8.1401,7271,0
+SMHB.US,D,20221202,000000,8.01,8.22,7.95,8.16,16696,0
+SMHB.US,D,20221205,000000,8.1199,8.1199,7.77,7.77,41326,0
+SMHB.US,D,20221206,000000,7.98,7.98,7.3501,7.67,30762,0
+SMHB.US,D,20221207,000000,7.56,7.7799,7.36,7.5898,52496,0
+SMHB.US,D,20221208,000000,7.58,7.69,7.47,7.5,23692,0
+SMHB.US,D,20221209,000000,7.52,7.61,7.43,7.44,22695,0
+SMHB.US,D,20221212,000000,7.34,7.425,7.3,7.32,47987,0
+SMHB.US,D,20221213,000000,7.53,8.02,7.35,7.55,50747,0
+SMHB.US,D,20221214,000000,7.55,7.6259,7.26,7.4,34306,0
+SMHB.US,D,20221215,000000,7.27,7.3622,7.0761,7.18,28940,0
+SMHB.US,D,20221216,000000,7.15,7.29,6.72,6.77,44324,0
+SMHB.US,D,20221219,000000,7.08,7.08,6.5204,6.61,34614,0
+SMHB.US,D,20221220,000000,6.6,6.65,6.435,6.51,20963,0
+SMHB.US,D,20221221,000000,6.64,6.81,6.57,6.69,25100,0
+SMHB.US,D,20221222,000000,6.66,6.66,6.24,6.58,69568,0
+SMHB.US,D,20221223,000000,6.49,6.74,6.49,6.7394,19258,0
+SMHB.US,D,20221227,000000,6.78,6.78,6.6499,6.66,8933,0
+SMHB.US,D,20221228,000000,6.71,6.71,6.26,6.27,39666,0
+SMHB.US,D,20221229,000000,6.29,6.63,6.29,6.57,51591,0
+SMHB.US,D,20221230,000000,6.53,6.57,6.4014,6.52,26803,0
+SMHB.US,D,20230103,000000,6.56,6.83,6.56,6.71,20415,0
+SMHB.US,D,20230104,000000,6.9499,7.18,6.82,7.11,82321,0
+SMHB.US,D,20230105,000000,7.09,7.1,6.88,7,45121,0
+SMHB.US,D,20230106,000000,7.03,7.28,7.0139,7.27,16841,0
+SMHB.US,D,20230109,000000,7.36,7.6684,7.3,7.59,95287,0
+SMHB.US,D,20230110,000000,7.55,7.55,7.25,7.47,46078,0
+SMHB.US,D,20230111,000000,7.65,7.86,7.64,7.86,31492,0
+SMHB.US,D,20230112,000000,7.85,7.85,7.57,7.83,37866,0
+SMHB.US,D,20230113,000000,7.78,7.86,7.74,7.86,33565,0
+SMHB.US,D,20230117,000000,7.71,7.94,7.71,7.94,20441,0
+SMHB.US,D,20230118,000000,7.84,8.11,7.78,7.81,100003,0
+SMHB.US,D,20230119,000000,7.68,7.8532,7.48,7.61,58189,0
+SMHB.US,D,20230120,000000,7.65,7.88,7.62,7.88,16524,0
+SMHB.US,D,20230123,000000,7.91,8.0352,7.85,7.99,61306,0
+SMHB.US,D,20230124,000000,7.91,8.06,7.85,7.85,17722,0
+SMHB.US,D,20230125,000000,7.89,8.09,7.6489,7.89,43571,0
+SMHB.US,D,20230126,000000,8.02,8.02,7.845,7.96,38104,0
+SMHB.US,D,20230127,000000,7.99,8.22,7.93,8.18,102901,0
+SMHB.US,D,20230130,000000,8.13,8.1699,7.98,8.03,42925,0
+SMHB.US,D,20230131,000000,8.06,8.38,7.93,8.38,33149,0
+SMHB.US,D,20230201,000000,8.36,8.72,8.21,8.56,54597,0
+SMHB.US,D,20230202,000000,8.57,8.75,8.49,8.53,97710,0
+SMHB.US,D,20230203,000000,8.54,8.6181,8.38,8.43,31568,0
+SMHB.US,D,20230206,000000,8.46,8.46,8.02,8.12,79214,0
+SMHB.US,D,20230207,000000,8.19,8.19,7.872,8.1177,55314,0
+SMHB.US,D,20230208,000000,8.17,8.17,7.79,7.79,69487,0
+SMHB.US,D,20230209,000000,7.92,7.92,7.4,7.44,27336,0
+SMHB.US,D,20230210,000000,7.57,7.57,7.43,7.55,72800,0
+SMHB.US,D,20230213,000000,7.51,7.7509,7.49,7.75,11971,0
+SMHB.US,D,20230214,000000,7.68,7.9,7.5601,7.73,25436,0
+SMHB.US,D,20230215,000000,7.76,7.83,7.62,7.83,27526,0
+SMHB.US,D,20230216,000000,7.62,7.93,7.62,7.7599,25113,0
+SMHB.US,D,20230217,000000,7.77,7.81,7.6001,7.81,27113,0
+SMHB.US,D,20230221,000000,7.71,7.71,7.1501,7.44,49772,0
+SMHB.US,D,20230222,000000,7.53,7.53,7.18,7.24,38858,0
+SMHB.US,D,20230223,000000,7.3,7.38,7.1,7.26,17300,0
+SMHB.US,D,20230224,000000,7.2,7.295,6.96,7.09,42311,0
+SMHB.US,D,20230227,000000,7.21,7.27,6.98,6.98,15599,0
+SMHB.US,D,20230228,000000,7.05,7.1799,7.05,7.16,19486,0
+SMHB.US,D,20230301,000000,7.03,7.0999,6.82,6.9,101085,0
+SMHB.US,D,20230302,000000,6.9,7.07,6.8,7.07,34338,0
+SMHB.US,D,20230303,000000,7.1,7.4086,6.98,7.1,33905,0
+SMHB.US,D,20230306,000000,7.18,7.18,6.92,6.95,58948,0
+SMHB.US,D,20230307,000000,6.92,6.9761,6.69,6.72,63810,0
+SMHB.US,D,20230308,000000,6.77,6.8999,6.62,6.73,49919,0
+SMHB.US,D,20230309,000000,6.68,6.75,6.272,6.3,75305,0
+SMHB.US,D,20230310,000000,6.5,6.5,5.67,5.77,99488,0
+SMHB.US,D,20230313,000000,5.75,5.75,5.365,5.5209,175844,0
+SMHB.US,D,20230314,000000,5.97,5.97,5.4601,5.58,91008,0
+SMHB.US,D,20230315,000000,5.58,5.67,5.15,5.33,72332,0
+SMHB.US,D,20230316,000000,5.31,5.43,5.0001,5.35,42104,0
+SMHB.US,D,20230317,000000,5.37,5.37,4.91,4.96,126026,0
+SMHB.US,D,20230320,000000,5.14,5.26,5.03,5.05,56686,0
+SMHB.US,D,20230321,000000,5.36,5.4,5.24,5.28,22092,0
+SMHB.US,D,20230322,000000,5.27,5.34,4.87,4.88,94592,0
+SMHB.US,D,20230323,000000,5.31,5.31,4.57,4.65,62760,0
+SMHB.US,D,20230324,000000,4.55,4.87,4.47,4.87,51963,0
+SMHB.US,D,20230327,000000,5.005,5.1,4.9168,5.03,21832,0
+SMHB.US,D,20230328,000000,5.03,5.0683,4.9,5.03,16442,0
+SMHB.US,D,20230329,000000,5.1,5.26,5.1,5.25,61900,0
+SMHB.US,D,20230330,000000,5.36,5.4099,5.27,5.35,44612,0
+SMHB.US,D,20230331,000000,5.35,5.64,5.35,5.64,51974,0
+SMHB.US,D,20230403,000000,5.69,5.75,5.52,5.73,30726,0
+SMHB.US,D,20230404,000000,5.72,5.72,5.34,5.4033,54497,0
+SMHB.US,D,20230405,000000,5.31,5.4099,5.31,5.3643,7675,0
+SMHB.US,D,20230406,000000,5.42,5.43,5.35,5.4,44777,0
+SMHB.US,D,20230410,000000,5.5,5.51,5.2482,5.48,62070,0
+SMHB.US,D,20230411,000000,5.59,5.64,5.46,5.58,79498,0
+SMHB.US,D,20230412,000000,5.58,5.58,5.235,5.26,56679,0
+SMHB.US,D,20230413,000000,5.27,5.3041,5.18,5.25,50389,0
+SMHB.US,D,20230414,000000,5.3,5.3571,5.1,5.22,41738,0
+SMHB.US,D,20230417,000000,5.3,5.3628,5.16,5.3355,46126,0
+SMHB.US,D,20230418,000000,5.38,5.4317,5.2,5.26,42830,0
+SMHB.US,D,20230419,000000,5.25,5.38,5.15,5.36,25740,0
+SMHB.US,D,20230420,000000,5.35,5.35,5.17,5.19,10578,0
+SMHB.US,D,20230421,000000,5.2999,5.2999,5.05,5.14,33995,0
+SMHB.US,D,20230424,000000,5.18,5.25,5.03,5.15,47395,0
+SMHB.US,D,20230425,000000,5.1,5.15,4.77,4.8,116398,0
+SMHB.US,D,20230426,000000,4.92,4.99,4.78,4.86,60852,0
+SMHB.US,D,20230427,000000,5,5.02,4.77,4.99,44563,0
+SMHB.US,D,20230428,000000,5.03,5.2,5.03,5.12,28188,0
+SMHB.US,D,20230501,000000,5.07,5.14,4.92,4.92,43639,0
+SMHB.US,D,20230502,000000,4.91,4.91,4.38,4.5,139261,0
+SMHB.US,D,20230503,000000,4.59,4.7373,4.482,4.482,24675,0
+SMHB.US,D,20230504,000000,4.46,4.48,4.0175,4.19,166121,0
+SMHB.US,D,20230505,000000,4.32,4.635,4.32,4.63,67725,0
+SMHB.US,D,20230508,000000,4.69,4.729,4.54,4.59,69484,0
+SMHB.US,D,20230509,000000,4.67,4.67,4.4,4.5,16825,0
+SMHB.US,D,20230510,000000,4.7,4.7,4.4315,4.56,37673,0
+SMHB.US,D,20230511,000000,4.39,4.4642,4.27,4.33,23935,0
+SMHB.US,D,20230512,000000,4.375,4.375,4.2,4.2414,30304,0
+SMHB.US,D,20230515,000000,4.25,4.41,4.25,4.3646,17317,0
+SMHB.US,D,20230516,000000,4.33,4.37,4.1261,4.13,28744,0
+SMHB.US,D,20230517,000000,4.16,4.51,4.16,4.49,29380,0
+SMHB.US,D,20230518,000000,4.4,4.6026,4.35,4.6026,30788,0
+SMHB.US,D,20230519,000000,4.61,4.62,4.45,4.4838,24858,0
+SMHB.US,D,20230522,000000,4.56,4.73,4.46,4.6999,36167,0
+SMHB.US,D,20230523,000000,4.72,5,4.72,4.9,48846,0
+SMHB.US,D,20230524,000000,4.93,4.93,4.515,4.73,47723,0
+SMHB.US,D,20230525,000000,4.67,4.67,4.33,4.4012,69346,0
+SMHB.US,D,20230526,000000,4.4,4.58,4.325,4.5696,32092,0
+SMHB.US,D,20230530,000000,4.61,4.73,4.61,4.7055,37080,0
+SMHB.US,D,20230531,000000,4.71,4.73,4.3441,4.73,21400,0
+SMHB.US,D,20230601,000000,4.7,4.7,4.5299,4.6427,20620,0
+SMHB.US,D,20230602,000000,4.72,5.1116,4.65,5.1,92887,0
+SMHB.US,D,20230605,000000,5.12,5.12,4.951,5.02,39252,0
+SMHB.US,D,20230606,000000,4.99,5.39,4.99,5.38,106099,0
+SMHB.US,D,20230607,000000,5.45,5.73,5.45,5.73,61413,0
+SMHB.US,D,20230608,000000,5.77,5.91,5.48,5.91,101160,0
+SMHB.US,D,20230609,000000,5.77,5.77,5.4,5.4,59496,0
+SMHB.US,D,20230612,000000,5.55,5.6257,5.45,5.5259,47923,0
+SMHB.US,D,20230613,000000,5.65,5.69,5.545,5.64,33315,0
+SMHB.US,D,20230614,000000,5.68,5.76,5.43,5.59,97243,0
+SMHB.US,D,20230615,000000,5.65,5.8,5.58,5.8,29331,0
+SMHB.US,D,20230616,000000,5.77,5.77,5.61,5.6435,51839,0
+SMHB.US,D,20230620,000000,5.65,5.66,5.43,5.62,44034,0
+SMHB.US,D,20230621,000000,5.52,5.64,5.4079,5.54,51145,0
+SMHB.US,D,20230622,000000,5.47,5.47,5.3059,5.3263,96794,0
+SMHB.US,D,20230623,000000,5.25,5.275,5.08,5.14,35342,0
+SMHB.US,D,20230626,000000,5.19,5.54,5.19,5.53,31702,0
+SMHB.US,D,20230627,000000,5.32,5.76,5.32,5.7385,30109,0
+SMHB.US,D,20230628,000000,5.65,5.7,5.6,5.6561,10702,0
+SMHB.US,D,20230629,000000,5.6,5.8626,5.6,5.8421,40860,0
+SMHB.US,D,20230630,000000,5.93,5.98,5.85,5.87,41959,0
+SMHB.US,D,20230703,000000,5.96,6.09,5.96,6.09,57867,0
+SMHB.US,D,20230705,000000,6.11,6.11,5.88,5.97,45442,0
+SMHB.US,D,20230706,000000,5.98,5.98,5.55,5.765,51615,0
+SMHB.US,D,20230707,000000,5.77,6.1,5.77,5.9437,30077,0
+SMHB.US,D,20230710,000000,5.96,6.11,5.87,5.99,48066,0
+SMHB.US,D,20230711,000000,6.1,6.34,6.07,6.34,55204,0
+SMHB.US,D,20230712,000000,6.57,6.57,6.2799,6.42,71689,0
+SMHB.US,D,20230713,000000,6.31,6.34,6.15,6.34,118103,0
+SMHB.US,D,20230714,000000,6.39,6.39,6.07,6.13,56421,0
+SMHB.US,D,20230717,000000,6.14,6.18,6.01,6.16,37214,0
+SMHB.US,D,20230718,000000,6.18,6.47,6.18,6.45,60868,0
+SMHB.US,D,20230719,000000,6.46,6.77,6.46,6.74,62791,0
+SMHB.US,D,20230720,000000,6.7,6.71,6.5001,6.6076,109683,0
+SMHB.US,D,20230721,000000,6.75,6.75,6.5,6.5561,33583,0
+SMHB.US,D,20230724,000000,6.67,6.79,6.62,6.76,28121,0
+SMHB.US,D,20230725,000000,6.75,6.8,6.67,6.7,62038,0
+SMHB.US,D,20230726,000000,6.75,7,6.75,7,64373,0
+SMHB.US,D,20230727,000000,7,7.1,6.71,6.71,56115,0
+SMHB.US,D,20230728,000000,6.78,7.07,6.78,7.07,65159,0
+SMHB.US,D,20230731,000000,7.01,7.19,7,7.0799,65828,0
+SMHB.US,D,20230801,000000,7.13,7.1499,6.72,6.91,123554,0
+SMHB.US,D,20230802,000000,6.73,6.78,6.55,6.61,53187,0
+SMHB.US,D,20230803,000000,6.58,6.85,6.54,6.85,41144,0
+SMHB.US,D,20230804,000000,6.9,7.11,6.82,7.03,61568,0
+SMHB.US,D,20230807,000000,7.04,7.09,6.9,7,73102,0
+SMHB.US,D,20230808,000000,6.98,7.1099,6.8,7.08,37523,0
+SMHB.US,D,20230809,000000,7.01,7.1,6.9,6.9,92256,0
+SMHB.US,D,20230810,000000,6.85,7.13,6.85,6.91,47414,0
+SMHB.US,D,20230811,000000,6.8,6.9799,6.8,6.81,60118,0
+SMHB.US,D,20230814,000000,6.81,6.83,6.711,6.77,45173,0
+SMHB.US,D,20230815,000000,6.74,6.74,6.49,6.6,35067,0
+SMHB.US,D,20230816,000000,6.5,6.6,6.46,6.4612,24143,0
+SMHB.US,D,20230817,000000,6.445,6.54,6.05,6.25,84446,0
+SMHB.US,D,20230818,000000,6.14,6.42,6.13,6.36,48209,0
+SMHB.US,D,20230821,000000,6.36,6.38,6.2918,6.35,14546,0
+SMHB.US,D,20230822,000000,6.46,6.46,6.19,6.19,52426,0
+SMHB.US,D,20230823,000000,6.13,6.5,6.13,6.5,39204,0
+SMHB.US,D,20230824,000000,6.41,6.615,6.36,6.4,28686,0
+SMHB.US,D,20230825,000000,6.4547,6.4547,6.2301,6.34,11263,0
+SMHB.US,D,20230828,000000,6.38,6.673,6.38,6.59,108835,0
+SMHB.US,D,20230829,000000,6.66,7.01,6.66,7.0022,75462,0
+SMHB.US,D,20230830,000000,6.88,6.99,6.8,6.87,23916,0
+SMHB.US,D,20230831,000000,7,7.1,6.9,7.03,51736,0
+SMHB.US,D,20230901,000000,7.05,7.2,7.05,7.13,45863,0
+SMHB.US,D,20230905,000000,7.09,7.09,6.86,6.88,24434,0
+SMHB.US,D,20230906,000000,6.88,6.9,6.7,6.9,17681,0
+SMHB.US,D,20230907,000000,6.72,6.8039,6.71,6.77,7540,0
+SMHB.US,D,20230908,000000,6.77,6.8575,6.7,6.84,21624,0
+SMHB.US,D,20230911,000000,6.95,7,6.7843,7,21319,0
+SMHB.US,D,20230912,000000,6.81,6.81,6.6883,6.6945,17605,0
+SMHB.US,D,20230913,000000,6.69,6.7001,6.49,6.52,17259,0
+SMHB.US,D,20230914,000000,6.55,6.86,6.55,6.7847,48823,0
+SMHB.US,D,20230915,000000,6.71,6.76,6.65,6.76,16568,0
+SMHB.US,D,20230918,000000,6.85,6.85,6.6,6.75,10749,0
+SMHB.US,D,20230919,000000,6.7,6.79,6.6604,6.79,5438,0
+SMHB.US,D,20230920,000000,6.71,6.859,6.6055,6.6055,12643,0
+SMHB.US,D,20230921,000000,6.42,6.575,6.1,6.22,73014,0
+SMHB.US,D,20230922,000000,6.3,6.31,6.08,6.2,30173,0
+SMHB.US,D,20230925,000000,6.1,6.11,5.98,6.06,35057,0
+SMHB.US,D,20230926,000000,6.01,6.05,5.8,5.86,34587,0
+SMHB.US,D,20230927,000000,5.9,5.99,5.74,5.86,25389,0
+SMHB.US,D,20230928,000000,5.82,6.11,5.82,6.0695,24639,0
+SMHB.US,D,20230929,000000,6.14,6.28,6.075,6.13,11726,0
+SMHB.US,D,20231002,000000,6.01,6.1606,5.7305,5.7653,26316,0
+SMHB.US,D,20231003,000000,5.72,5.72,5.3653,5.423,47897,0
+SMHB.US,D,20231004,000000,5.55,5.5752,5.23,5.4168,46506,0
+SMHB.US,D,20231005,000000,5.6499,5.6499,5.32,5.3964,19686,0
+SMHB.US,D,20231006,000000,5.4,5.49,5.14,5.4048,27165,0
+SMHB.US,D,20231009,000000,5.32,5.7,5.32,5.7,97546,0
+SMHB.US,D,20231010,000000,5.7,5.82,5.7,5.7428,19477,0
+SMHB.US,D,20231011,000000,5.78,5.91,5.78,5.855,30430,0
+SMHB.US,D,20231012,000000,5.8,5.87,5.45,5.5408,121255,0
+SMHB.US,D,20231013,000000,5.64,5.64,5.4285,5.45,15368,0
+SMHB.US,D,20231016,000000,5.5,5.7399,5.5,5.7199,13835,0
+SMHB.US,D,20231017,000000,5.72,5.959,5.72,5.845,22000,0
+SMHB.US,D,20231018,000000,5.72,5.72,5.59,5.6029,24305,0
+SMHB.US,D,20231019,000000,5.63,5.63,5.23,5.244,17148,0
+SMHB.US,D,20231020,000000,5.16,5.33,5.13,5.1659,101360,0
+SMHB.US,D,20231023,000000,5.04,5.17,4.8801,4.9989,38996,0
+SMHB.US,D,20231024,000000,5.09,5.2,5.05,5.1171,39089,0
+SMHB.US,D,20231025,000000,5.11,5.12,4.8072,4.84,36921,0
+SMHB.US,D,20231026,000000,4.95,5.11,4.92,5.0151,16246,0
+SMHB.US,D,20231027,000000,5.09,5.1,4.7601,4.83,23830,0
+SMHB.US,D,20231030,000000,4.86,5.02,4.8,4.8981,38480,0
+SMHB.US,D,20231031,000000,4.91,5.05,4.91,5.05,19788,0
+SMHB.US,D,20231101,000000,5.01,5.1,4.925,5.01,23716,0
+SMHB.US,D,20231102,000000,5.15,5.64,5.15,5.64,35637,0
+SMHB.US,D,20231103,000000,5.78,6.1,5.78,5.988,48127,0
+SMHB.US,D,20231106,000000,5.98,6.01,5.599,5.68,41701,0
+SMHB.US,D,20231107,000000,5.66,5.75,5.63,5.6404,9570,0
+SMHB.US,D,20231108,000000,5.56,5.59,5.5001,5.5692,18985,0
+SMHB.US,D,20231109,000000,5.6,5.6,5.25,5.2752,13906,0
+SMHB.US,D,20231110,000000,5.43,5.75,5.13,5.7,87321,0
+SMHB.US,D,20231113,000000,5.31,5.385,5.09,5.13,122686,0
+SMHB.US,D,20231114,000000,5.22,5.9284,5.22,5.87,187673,0
+SMHB.US,D,20231115,000000,6,6.31,5.915,6.1429,71411,0
+SMHB.US,D,20231116,000000,6.03,6.16,5.76,5.88,100096,0
+SMHB.US,D,20231117,000000,6.09,6.15,5.8992,6.15,24509,0
+SMHB.US,D,20231120,000000,5.89,6.13,5.89,6.13,33655,0
+SMHB.US,D,20231121,000000,5.96,5.96,5.81,5.8631,22043,0
+SMHB.US,D,20231122,000000,6,6,5.84,5.8791,35857,0
+SMHB.US,D,20231124,000000,5.85,5.93,5.85,5.8847,26355,0
+SMHB.US,D,20231127,000000,5.88,5.99,5.808,5.8605,18647,0
+SMHB.US,D,20231128,000000,5.8,5.96,5.7305,5.9449,55029,0
+SMHB.US,D,20231129,000000,5.99,6.24,5.99,6.0588,38316,0
+SMHB.US,D,20231130,000000,6.03,6.0761,5.9801,5.9966,8810,0
+SMHB.US,D,20231201,000000,6.07,6.69,6.0101,6.69,59779,0
+SMHB.US,D,20231204,000000,6.3,6.744,6.3,6.6361,37355,0
+SMHB.US,D,20231205,000000,6.57,6.585,6.42,6.5016,10726,0
+SMHB.US,D,20231206,000000,6.58,6.8099,6.4517,6.4517,29771,0
+SMHB.US,D,20231207,000000,6.46,6.654,6.46,6.63,20977,0
+SMHB.US,D,20231208,000000,6.66,6.8,6.565,6.8,46269,0
+SMHB.US,D,20231211,000000,6.65,6.8,6.65,6.72,25530,0
+SMHB.US,D,20231212,000000,6.72,6.72,6.5156,6.55,38966,0
+SMHB.US,D,20231213,000000,6.55,7.25,6.46,7.1804,40995,0
+SMHB.US,D,20231214,000000,7.37,7.7938,7.32,7.72,79023,0
+SMHB.US,D,20231215,000000,7.6553,7.6871,7.391,7.4738,29407,0
+SMHB.US,D,20231218,000000,7.43,7.4899,7.1,7.1,22508,0
+SMHB.US,D,20231219,000000,7.29,7.6,7.24,7.6,61049,0
+SMHB.US,D,20231220,000000,7.64,7.68,7.2385,7.3072,56707,0
+SMHB.US,D,20231221,000000,7.38,7.49,7.3366,7.46,28450,0
+SMHB.US,D,20231222,000000,7.48,7.6662,7.4,7.4,32181,0
+SMHB.US,D,20231226,000000,7.45,7.73,7.45,7.67,40106,0
+SMHB.US,D,20231227,000000,7.66,7.74,7.5401,7.59,54199,0
+SMHB.US,D,20231228,000000,7.6,7.7399,7.6,7.69,19617,0
+SMHB.US,D,20231229,000000,7.62,7.6543,7.4,7.4,60763,0
+SMHB.US,D,20240102,000000,7.36,7.62,7.36,7.4,85267,0
+SMHB.US,D,20240103,000000,7.4,7.4,7,7.0632,25582,0
+SMHB.US,D,20240104,000000,7.03,7.16,7.01,7.0682,43121,0
+SMHB.US,D,20240105,000000,7,7.0586,6.79,6.88,36574,0
+SMHB.US,D,20240108,000000,6.95,7.18,6.91,7.18,22377,0
+SMHB.US,D,20240109,000000,7.1,7.2,6.9,7.2,31705,0
+SMHB.US,D,20240110,000000,7.14,7.2,6.99,7.1561,98824,0
+SMHB.US,D,20240111,000000,7.18,7.18,6.66,6.87,142566,0
+SMHB.US,D,20240112,000000,6.76,6.97,6.68,6.8,56780,0
+SMHB.US,D,20240116,000000,6.61,6.61,6.38,6.44,54589,0
+SMHB.US,D,20240117,000000,6.34,6.3599,6.03,6.16,49587,0
+SMHB.US,D,20240118,000000,6.365,6.365,5.95,6.12,76545,0
+SMHB.US,D,20240119,000000,6.15,6.25,6.02,6.24,35189,0
+SMHB.US,D,20240122,000000,6.24,6.67,6.24,6.59,71990,0
+SMHB.US,D,20240123,000000,6.63,6.63,6.31,6.34,26396,0
+SMHB.US,D,20240124,000000,6.45,6.55,6.3299,6.36,76270,0
+SMHB.US,D,20240125,000000,6.63,6.63,6.42,6.57,25642,0
+SMHB.US,D,20240126,000000,6.7,6.73,6.58,6.64,18745,0
+SMHB.US,D,20240129,000000,6.59,6.78,6.54,6.78,12382,0
+SMHB.US,D,20240130,000000,6.74,6.74,6.54,6.5426,29984,0
+SMHB.US,D,20240131,000000,6.64,6.64,6.2,6.2,19888,0
+SMHB.US,D,20240201,000000,6.33,6.35,5.99,6.19,53438,0
+SMHB.US,D,20240202,000000,6.1,6.15,6.0001,6.14,19348,0
+SMHB.US,D,20240205,000000,6.08,6.1,5.7498,6.04,133299,0
+SMHB.US,D,20240206,000000,6.04,6.04,5.83,5.9,41726,0
+SMHB.US,D,20240207,000000,5.93,5.93,5.6301,5.66,61110,0
+SMHB.US,D,20240208,000000,5.94,5.94,5.62,5.82,16907,0
+SMHB.US,D,20240209,000000,5.95,5.95,5.62,5.78,35496,0
+SMHB.US,D,20240212,000000,5.74,6.12,5.74,6.1,39783,0
+SMHB.US,D,20240213,000000,6.09,6.09,5.52,5.7,72848,0
+SMHB.US,D,20240214,000000,5.92,5.92,5.69,5.8,11776,0
+SMHB.US,D,20240215,000000,5.71,6.1,5.71,6.07,25742,0
+SMHB.US,D,20240216,000000,5.97,6.0799,5.9,6.0085,10350,0
+SMHB.US,D,20240220,000000,5.94,5.98,5.8,5.8,23883,0
+SMHB.US,D,20240221,000000,5.81,5.9301,5.8,5.88,19607,0
+SMHB.US,D,20240222,000000,6,6.02,5.9,6.02,47222,0
+SMHB.US,D,20240223,000000,6.02,6.02,5.8201,6.02,39924,0
+SMHB.US,D,20240226,000000,6.02,6.075,5.84,6.02,49196,0
+SMHB.US,D,20240227,000000,5.99,6.0488,5.8901,6.0488,78217,0
+SMHB.US,D,20240228,000000,5.9,6.07,5.87,5.97,23750,0
+SMHB.US,D,20240229,000000,6.12,6.21,5.97,6.1643,23356,0
+SMHB.US,D,20240301,000000,6.19,6.22,6,6.12,23770,0
+SMHB.US,D,20240304,000000,6.1,6.24,6.04,6.09,51189,0
+SMHB.US,D,20240305,000000,6.09,6.3243,6.09,6.31,61080,0
+SMHB.US,D,20240306,000000,6.2,6.4,6.2,6.31,42606,0
+SMHB.US,D,20240307,000000,6.34,6.4499,6.25,6.25,45070,0
+SMHB.US,D,20240308,000000,6.43,6.57,6.2901,6.3,49018,0
+SMHB.US,D,20240311,000000,6.25,6.35,6.25,6.26,6682,0
+SMHB.US,D,20240312,000000,6.26,6.2799,6.11,6.11,29710,0
+SMHB.US,D,20240313,000000,6.06,6.365,6.06,6.2801,44288,0
+SMHB.US,D,20240314,000000,6.19,6.19,5.92,5.99,23696,0
+SMHB.US,D,20240315,000000,6.1,6.17,6.0434,6.16,69696,0
+SMHB.US,D,20240318,000000,6.2,6.2,6.04,6.04,9198,0
+SMHB.US,D,20240319,000000,6.12,6.14,6,6.12,31872,0
+SMHB.US,D,20240320,000000,6.05,6.39,6.05,6.39,17817,0
+SMHB.US,D,20240321,000000,6.4,6.59,6.39,6.5195,39802,0
+SMHB.US,D,20240322,000000,6.52,6.55,6.24,6.35,12290,0
+SMHB.US,D,20240325,000000,6.32,6.4,6.24,6.24,4489,0
+SMHB.US,D,20240326,000000,6.3134,6.3134,6.16,6.1635,32785,0
+SMHB.US,D,20240327,000000,6.2,6.66,6.2,6.6,101810,0
+SMHB.US,D,20240328,000000,6.66,6.83,6.61,6.61,64613,0
+SMHB.US,D,20240401,000000,6.76,6.76,6.61,6.71,41132,0
+SMHB.US,D,20240402,000000,6.66,6.66,6.34,6.47,39386,0
+SMHB.US,D,20240403,000000,6.49,6.532,6.3101,6.3912,21638,0
+SMHB.US,D,20240404,000000,6.58,6.58,6.25,6.33,51980,0
+SMHB.US,D,20240405,000000,6.37,6.37,6.2,6.29,20998,0
+SMHB.US,D,20240408,000000,6.41,6.6,6.31,6.6,16044,0
+SMHB.US,D,20240409,000000,6.6,6.6,6.38,6.43,28067,0
+SMHB.US,D,20240410,000000,6.31,6.31,5.865,5.91,145062,0
+SMHB.US,D,20240411,000000,5.85,5.9,5.7,5.88,42288,0
+SMHB.US,D,20240412,000000,5.94,5.94,5.61,5.67,31681,0
+SMHB.US,D,20240415,000000,5.91,6,5.56,5.72,18252,0
+SMHB.US,D,20240416,000000,5.7,5.7,5.41,5.54,40377,0
+SMHB.US,D,20240417,000000,5.67,5.685,5.51,5.5561,28434,0
+SMHB.US,D,20240418,000000,5.66,5.73,5.53,5.73,22673,0
+SMHB.US,D,20240419,000000,5.62,5.77,5.61,5.7,22832,0
+SMHB.US,D,20240422,000000,5.62,5.96,5.62,5.8962,43757,0
+SMHB.US,D,20240423,000000,5.99,6.15,5.8501,6.13,59722,0
+SMHB.US,D,20240424,000000,6.12,6.2,6.07,6.1719,18284,0
+SMHB.US,D,20240425,000000,6.11,6.16,5.91,6.16,47773,0
+SMHB.US,D,20240426,000000,6.23,6.36,6.2292,6.2292,101696,0
+SMHB.US,D,20240429,000000,6.26,6.42,6.25,6.42,16033,0
+SMHB.US,D,20240430,000000,6.312,6.312,6.1,6.1,21625,0
+SMHB.US,D,20240501,000000,6.1,6.19,5.9903,6.1035,21168,0
+SMHB.US,D,20240502,000000,6.17,6.32,6.15,6.2644,3613,0
+SMHB.US,D,20240503,000000,6.42,6.5,6.14,6.14,41068,0
+SMHB.US,D,20240506,000000,6.24,6.24,6.07,6.07,79313,0
+SMHB.US,D,20240507,000000,6.11,6.2582,5.98,5.98,18975,0
+SMHB.US,D,20240508,000000,6.21,6.21,6.02,6.16,69018,0
+SMHB.US,D,20240509,000000,6.22,6.32,6.1011,6.32,82620,0
+SMHB.US,D,20240510,000000,6.18,6.28,6.15,6.244,17777,0
+SMHB.US,D,20240513,000000,6.24,6.55,6.24,6.41,36842,0
+SMHB.US,D,20240514,000000,6.41,6.735,6.41,6.6,51471,0
+SMHB.US,D,20240515,000000,6.7,6.7,6.46,6.46,19088,0
+SMHB.US,D,20240516,000000,6.46,6.52,6.32,6.52,134149,0
+SMHB.US,D,20240517,000000,6.4,6.4,6.26,6.3614,36672,0
+SMHB.US,D,20240520,000000,6.47,6.47,6.27,6.44,10026,0
+SMHB.US,D,20240521,000000,6.3,6.32,6.21,6.21,31504,0
+SMHB.US,D,20240522,000000,6.21,6.22,6.1,6.15,30409,0
+SMHB.US,D,20240523,000000,6.15,6.15,5.85,5.94,59974,0
+SMHB.US,D,20240524,000000,6.05,6.05,5.9173,6,24805,0
+SMHB.US,D,20240528,000000,6.04,6.095,5.84,5.91,37830,0
+SMHB.US,D,20240529,000000,5.96,5.96,5.69,5.73,43082,0
+SMHB.US,D,20240530,000000,5.75,5.75,5.6299,5.75,16209,0
+SMHB.US,D,20240531,000000,5.94,5.98,5.8399,5.98,47778,0
+SMHB.US,D,20240603,000000,5.96,6.09,5.96,6.08,59502,0
+SMHB.US,D,20240604,000000,6.25,6.25,5.92,6.08,42156,0
+SMHB.US,D,20240605,000000,6.1,6.14,5.87,6.14,45433,0
+SMHB.US,D,20240606,000000,6.15,6.1501,5.91,5.9499,32327,0
+SMHB.US,D,20240607,000000,5.99,5.99,5.79,5.83,85215,0
+SMHB.US,D,20240610,000000,5.94,5.94,5.67,5.8,89531,0
+SMHB.US,D,20240611,000000,5.78,5.795,5.61,5.62,74602,0
+SMHB.US,D,20240612,000000,5.82,5.9,5.71,5.74,33131,0
+SMHB.US,D,20240613,000000,5.79,5.79,5.61,5.65,32122,0
+SMHB.US,D,20240614,000000,5.57,5.6599,5.51,5.54,36934,0
+SMHB.US,D,20240617,000000,5.51,5.7,5.4573,5.7,115846,0
+SMHB.US,D,20240618,000000,5.65,5.7,5.59,5.6,70795,0
+SMHB.US,D,20240620,000000,5.65,5.7,5.54,5.7,56416,0
+SMHB.US,D,20240621,000000,5.53,5.69,5.53,5.61,14479,0
+SMHB.US,D,20240624,000000,5.7,5.85,5.675,5.84,98389,0
+SMHB.US,D,20240625,000000,5.81,5.8199,5.55,5.55,129276,0
+SMHB.US,D,20240626,000000,5.54,5.75,5.4,5.75,23767,0
+SMHB.US,D,20240627,000000,5.67,5.67,5.55,5.6298,28219,0
+SMHB.US,D,20240628,000000,5.73,5.78,5.64,5.77,44122,0
+SMHB.US,D,20240701,000000,5.82,5.825,5.55,5.76,39039,0
+SMHB.US,D,20240702,000000,5.61,5.6902,5.6,5.6902,36670,0
+SMHB.US,D,20240703,000000,5.6,5.7763,5.6,5.6744,10802,0
+SMHB.US,D,20240705,000000,5.65,5.6999,5.62,5.62,32608,0
+SMHB.US,D,20240708,000000,5.6,5.74,5.6,5.6,30528,0
+SMHB.US,D,20240709,000000,5.63,5.78,5.63,5.78,69824,0
+SMHB.US,D,20240710,000000,5.76,5.95,5.76,5.95,97883,0
+SMHB.US,D,20240711,000000,6.05,6.28,6,6.2564,130181,0
+SMHB.US,D,20240712,000000,6.31,6.405,6.14,6.14,147673,0
+SMHB.US,D,20240715,000000,6.03,6.23,6.01,6.16,135408,0
+SMHB.US,D,20240716,000000,6.24,6.49,6.24,6.4801,153299,0
+SMHB.US,D,20240717,000000,6.44,6.66,6.335,6.66,78623,0
+SMHB.US,D,20240718,000000,6.63,6.66,6.31,6.3556,34081,0
+SMHB.US,D,20240719,000000,6.06,6.39,6.06,6.17,29770,0
+SMHB.US,D,20240722,000000,6.26,6.39,6.21,6.33,22602,0
+SMHB.US,D,20240723,000000,6.4,6.48,6.35,6.43,45691,0
+SMHB.US,D,20240724,000000,6.4,6.48,6.21,6.32,70313,0
+SMHB.US,D,20240725,000000,6.21,6.43,6.21,6.33,19578,0
+SMHB.US,D,20240726,000000,6.48,6.4938,6.31,6.44,9967,0
+SMHB.US,D,20240729,000000,6.43,6.55,6.4,6.4,28064,0
+SMHB.US,D,20240730,000000,6.4,6.56,6.4,6.56,10094,0
+SMHB.US,D,20240731,000000,6.6,6.63,6.33,6.33,31321,0
+SMHB.US,D,20240801,000000,6.65,6.65,6.1,6.21,39697,0
+SMHB.US,D,20240802,000000,6.19,6.2599,5.8,6.08,95664,0
+SMHB.US,D,20240805,000000,5.5,5.79,5.2906,5.68,121871,0
+SMHB.US,D,20240806,000000,5.99,5.99,5.59,5.72,29875,0
+SMHB.US,D,20240807,000000,5.92,5.96,5.67,5.7,24743,0
+SMHB.US,D,20240808,000000,5.72,5.8785,5.7138,5.85,20326,0
+SMHB.US,D,20240809,000000,5.86,5.86,5.74,5.7805,89473,0
+SMHB.US,D,20240812,000000,5.72,5.72,5.3536,5.37,101420,0
+SMHB.US,D,20240813,000000,5.52,5.54,5.4188,5.54,32391,0
+SMHB.US,D,20240814,000000,5.55,5.65,5.47,5.64,27774,0
+SMHB.US,D,20240815,000000,5.8,5.84,5.5901,5.7,69594,0
+SMHB.US,D,20240816,000000,5.78,5.8,5.71,5.76,35560,0
+SMHB.US,D,20240819,000000,5.78,5.78,5.74,5.76,35920,0
+SMHB.US,D,20240820,000000,5.87,5.87,5.66,5.685,30017,0
+SMHB.US,D,20240821,000000,5.69,5.9,5.687,5.9,78877,0
+SMHB.US,D,20240822,000000,5.68,5.8,5.68,5.6836,40504,0
+SMHB.US,D,20240823,000000,5.75,5.975,5.75,5.94,75477,0
+SMHB.US,D,20240826,000000,5.98,6.04,5.92,5.98,35926,0
+SMHB.US,D,20240827,000000,5.89,5.96,5.86,5.94,12705,0
+SMHB.US,D,20240828,000000,5.92,6,5.89,5.89,16716,0
+SMHB.US,D,20240829,000000,5.85,5.98,5.85,5.98,22514,0
+SMHB.US,D,20240830,000000,5.96,6.01,5.88,5.93,21604,0
+SMHB.US,D,20240903,000000,5.93,6.01,5.88,6.01,15921,0
+SMHB.US,D,20240904,000000,5.9,6.05,5.9,5.96,21548,0
+SMHB.US,D,20240905,000000,6.06,6.085,5.92,5.92,13951,0
+SMHB.US,D,20240906,000000,6.03,6.03,5.83,5.9,79555,0
+SMHB.US,D,20240909,000000,5.91,5.93,5.9,5.92,14110,0
+SMHB.US,D,20240910,000000,5.99,5.99,5.77,5.8581,37920,0
+SMHB.US,D,20240911,000000,5.76,5.87,5.675,5.73,24771,0
+SMHB.US,D,20240912,000000,5.83,6.15,5.83,6.15,27650,0
+SMHB.US,D,20240913,000000,6.04,6.3,6.04,6.3,52647,0
+SMHB.US,D,20240916,000000,6.24,6.31,6.223934,6.3,18493,0
+SMHB.US,D,20240917,000000,6.37,6.41,6.33,6.34,35282,0
+SMHB.US,D,20240918,000000,6.33,6.487,6.3099,6.39,40831,0
+SMHB.US,D,20240919,000000,6.41,6.4999,6.3,6.37,196422,0
+SMHB.US,D,20240920,000000,6.37,6.42,6.35,6.42,15852,0
+SMHB.US,D,20240923,000000,6.41,6.42,6.3009,6.37,17608,0
+SMHB.US,D,20240924,000000,6.42,6.53,6.41,6.48,43534,0
+SMHB.US,D,20240925,000000,6.45,6.45,6.28,6.37,16066,0
+SMHB.US,D,20240926,000000,6.03,6.3576,6.03,6.33,4967,0
+SMHB.US,D,20240927,000000,6.35,6.493,6.35,6.43,42027,0
+SMHB.US,D,20240930,000000,6.4499,6.45,6.35,6.413,42578,0
+SMHB.US,D,20241001,000000,6.42,6.42,6.22,6.27,34759,0
+SMHB.US,D,20241002,000000,6.27,6.33,6.16,6.17,13766,0
+SMHB.US,D,20241003,000000,6.28,6.28,6.14,6.16,6433,0
+SMHB.US,D,20241004,000000,6.24,6.26,6.2,6.235,9645,0
+SMHB.US,D,20241007,000000,6.26,6.26,6.0699,6.11,19918,0
+SMHB.US,D,20241008,000000,6.24,6.26,5.8,6.25,68317,0
+SMHB.US,D,20241009,000000,6.19,6.2,6.0501,6.2,29536,0
+SMHB.US,D,20241010,000000,6.11,6.11,5.96,6.01,92109,0
+SMHB.US,D,20241011,000000,6.01,6.01,5.9,5.9,21861,0
+SMHB.US,D,20241014,000000,6,6,5.88,5.94,10391,0
+SMHB.US,D,20241015,000000,6.04,6.23,5.8101,6.23,20596,0
+SMHB.US,D,20241016,000000,6.05,6.1897,6.05,6.1832,8657,0
+SMHB.US,D,20241017,000000,6.11,6.22,6.11,6.22,11457,0
+SMHB.US,D,20241018,000000,6.23,6.268,6.1504,6.22,8987,0
+SMHB.US,D,20241021,000000,6.23,6.23,6.0758,6.09,13912,0
+SMHB.US,D,20241022,000000,6.09,6.22,6,6.22,54724,0
+SMHB.US,D,20241023,000000,6.09,6.09,5.86,5.93,57902,0
+SMHB.US,D,20241024,000000,5.89,5.99,5.89,5.99,7232,0
+SMHB.US,D,20241025,000000,6.06,6.06,5.85,5.85,18273,0
+SMHB.US,D,20241028,000000,5.89,5.985,5.89,5.89,34205,0
+SMHB.US,D,20241029,000000,5.89,5.89,5.65,5.769,46080,0
+SMHB.US,D,20241030,000000,5.74,5.9,5.74,5.81,11372,0
+SMHB.US,D,20241031,000000,5.81,5.9783,5.65,5.65,50406,0
+SMHB.US,D,20241101,000000,5.7,5.97,5.46,5.73,75445,0
+SMHB.US,D,20241104,000000,5.73,5.73,5.52,5.68,34119,0
+SMHB.US,D,20241105,000000,5.58,5.675,5.5,5.57,28324,0
+SMHB.US,D,20241106,000000,5.76,5.9499,5.6249,5.7609,24094,0
+SMHB.US,D,20241107,000000,5.83,5.85,5.6801,5.7623,69359,0
+SMHB.US,D,20241108,000000,5.84,5.9294,5.79,5.88,36636,0
+SMHB.US,D,20241111,000000,5.965,5.99,5.85,5.885,42242,0
+SMHB.US,D,20241112,000000,5.78,5.83,5.661,5.72,41510,0
+SMHB.US,D,20241113,000000,5.71,5.75,5.6201,5.68,78607,0
+SMHB.US,D,20241114,000000,5.7393,5.74,5.55,5.5814,21556,0
+SMHB.US,D,20241115,000000,5.5514,5.6307,5.54,5.565,23995,0
+SMHB.US,D,20241118,000000,5.54,5.6122,5.5,5.58,91149,0
+SMHB.US,D,20241119,000000,5.59,5.64,5.5,5.64,113220,0
+SMHB.US,D,20241120,000000,5.64,5.7,5.44,5.62,92717,0
+SMHB.US,D,20241121,000000,5.575,5.62,5.49,5.58,52011,0
+SMHB.US,D,20241122,000000,5.58,5.74,5.58,5.73,29716,0
+SMHB.US,D,20241125,000000,5.75,5.974986,5.66,5.94,49251,0
+SMHB.US,D,20241126,000000,5.82,5.82,5.66,5.78,49077,0
+SMHB.US,D,20241127,000000,5.76,5.89,5.76,5.77,46303,0
+SMHB.US,D,20241129,000000,5.78,5.8439,5.78,5.83,12554,0
+SMHB.US,D,20241202,000000,5.7401,5.85,5.71,5.82,32140,0
+SMHB.US,D,20241203,000000,5.8,5.85,5.68,5.68,20525,0
+SMHB.US,D,20241204,000000,5.8,5.84,5.61,5.64,88800,0
+SMHB.US,D,20241205,000000,5.66,5.71,5.62,5.62,54457,0
+SMHB.US,D,20241206,000000,5.64,5.7061,5.609,5.6467,32056,0
+SMHB.US,D,20241209,000000,5.6857,5.74,5.66,5.6895,17570,0
+SMHB.US,D,20241210,000000,5.67,5.74,5.6,5.6,50982,0
+SMHB.US,D,20241211,000000,5.7,5.7,5.6,5.64,25106,0
+SMHB.US,D,20241212,000000,5.6637,5.6899,5.61,5.67,61321,0
+SMHB.US,D,20241213,000000,5.61,5.61,5.4401,5.49,51279,0
+SMHB.US,D,20241216,000000,5.5,5.556,5.49,5.51,28823,0
+SMHB.US,D,20241217,000000,5.49,5.56,5.4005,5.4157,22099,0
+SMHB.US,D,20241218,000000,5.495,5.5,5,5.07,163869,0
+SMHB.US,D,20241219,000000,5.23,5.24,5.045,5.0494,70067,0
+SMHB.US,D,20241220,000000,5.03,5.25,5,5.25,62010,0
+SMHB.US,D,20241223,000000,5.15,5.15,5.01,5.05,57576,0
+SMHB.US,D,20241224,000000,5.18,5.23,5.1,5.2251,83307,0
+SMHB.US,D,20241226,000000,5.21,5.26,5.16,5.17,82541,0
+SMHB.US,D,20241227,000000,5.15,5.275,5.1,5.1116,45860,0
+SMHB.US,D,20241230,000000,5.1,5.1453,4.99,5.0761,46982,0
+SMHB.US,D,20241231,000000,5.12,5.2447,5.12,5.16,28315,0
+SMHB.US,D,20250102,000000,5.26,5.3,5.15,5.18,32819,0
+SMHB.US,D,20250103,000000,5.23,5.38,5.23,5.38,21973,0
+SMHB.US,D,20250106,000000,5.35,5.4,5.18,5.18,43743,0
+SMHB.US,D,20250107,000000,5.25,5.3,5.11,5.3,25479,0
+SMHB.US,D,20250108,000000,5.12,5.24,4.9807,5.24,88658,0
+SMHB.US,D,20250110,000000,5.08,5.2393,4.93,4.95,246999,0
+SMHB.US,D,20250113,000000,4.89,5.09,4.76,4.9,69796,0
+SMHB.US,D,20250114,000000,4.9857,5.0248,4.9002,4.995,21210,0
+SMHB.US,D,20250115,000000,5.09,5.16,5.07,5.07,30058,0
+SMHB.US,D,20250116,000000,5.1416,5.1892,5.1174,5.16,53387,0
+SMHB.US,D,20250117,000000,5.191,5.2669,5.19,5.2201,42796,0
+SMHB.US,D,20250121,000000,5.25,5.35,5.24,5.26,40159,0
+SMHB.US,D,20250122,000000,5.26,5.34,5.21,5.24,19044,0
+SMHB.US,D,20250123,000000,5.23,5.35,5.2193,5.35,40374,0
+SMHB.US,D,20250124,000000,5.3262,5.3701,5.29,5.3239,15717,0
+SMHB.US,D,20250127,000000,5.35,5.48,5.35,5.45,51552,0
+SMHB.US,D,20250128,000000,5.4087,5.42,5.33,5.4,23699,0
+SMHB.US,D,20250129,000000,5.35,5.35,5.1431,5.18,68260,0
+SMHB.US,D,20250130,000000,5.345,5.47,5.28,5.42,40394,0
+SMHB.US,D,20250131,000000,5.415,5.44,5.2914,5.31,139877,0
+SMHB.US,D,20250203,000000,5.1111,5.33,5.11,5.28,46140,0
+SMHB.US,D,20250204,000000,5.21,5.36,5.21,5.36,46479,0
+SMHB.US,D,20250205,000000,5.33,5.4,5.31,5.4,104293,0
+SMHB.US,D,20250206,000000,5.4,5.4794,5.36,5.42,85927,0
+SMHB.US,D,20250207,000000,5.35,5.38,5.25,5.27,94556,0
+SMHB.US,D,20250210,000000,5.25,5.27,5.2,5.27,72147,0
+SMHB.US,D,20250211,000000,5.225,5.28,5.205,5.26,41812,0
+SMHB.US,D,20250212,000000,5.05,5.16,5.05,5.11,21480,0
+SMHB.US,D,20250213,000000,5.1201,5.26,5.12,5.16,21813,0
+SMHB.US,D,20250214,000000,5.23,5.3202,5.21,5.29,47039,0
+SMHB.US,D,20250218,000000,5.26,5.42,5.25,5.42,108675,0
+SMHB.US,D,20250219,000000,5.28,5.38,5.26,5.35,11515,0
+SMHB.US,D,20250220,000000,5.3,5.4,5.3,5.4,41606,0
+SMHB.US,D,20250221,000000,5.4024,5.41,5.2,5.29,108393,0
+SMHB.US,D,20250224,000000,5.31,5.38,5.2201,5.38,36521,0
+SMHB.US,D,20250225,000000,5.3583,5.3583,5.26,5.28,35485,0
+SMHB.US,D,20250226,000000,5.31,5.34,5.22,5.34,37829,0
+SMHB.US,D,20250227,000000,5.319,5.32,5.2,5.32,16792,0
+SMHB.US,D,20250228,000000,5.3403,5.4,5.28,5.4,24397,0
+SMHB.US,D,20250303,000000,5.385,5.42,5.15,5.15,45248,0
+SMHB.US,D,20250304,000000,5.17,5.21,5.02,5.2,34972,0
+SMHB.US,D,20250305,000000,5.19,5.19,5.05,5.19,16618,0
+SMHB.US,D,20250306,000000,5.13,5.155,5.0501,5.13,24584,0
+SMHB.US,D,20250307,000000,5.2,5.43,5.06,5.43,102409,0
+SMHB.US,D,20250310,000000,5.42,5.53,5.28,5.38,93661,0
+SMHB.US,D,20250311,000000,5.28,5.3636,4.95,5.01,109938,0
+SMHB.US,D,20250312,000000,5.06,5.09,4.91,5.09,55072,0
+SMHB.US,D,20250313,000000,4.9013,5.02,4.75,4.82,52873,0
+SMHB.US,D,20250314,000000,4.85,5.07,4.81,4.92,55210,0
+SMHB.US,D,20250317,000000,5,5.15,4.9504,5.0734,21283,0
+SMHB.US,D,20250318,000000,5.07,5.13,5.0369,5.13,16206,0
+SMHB.US,D,20250319,000000,5.09,5.1,5.02,5.06,17616,0
+SMHB.US,D,20250320,000000,5.14,5.14,4.9201,5.03,9933,0
+SMHB.US,D,20250321,000000,5.03,5.03,4.93,5,26488,0
+SMHB.US,D,20250324,000000,5.0198,5.13,4.96,5.08,36332,0
+SMHB.US,D,20250325,000000,5.1,5.1,4.91,4.94,18016,0
+SMHB.US,D,20250326,000000,4.93,4.945,4.86,4.91,124594,0
+SMHB.US,D,20250327,000000,4.94,4.986,4.9,4.9,41699,0
+SMHB.US,D,20250328,000000,4.9,4.94,4.7201,4.7664,36344,0
+SMHB.US,D,20250331,000000,4.7,4.795,4.64,4.73,54741,0
+SMHB.US,D,20250401,000000,4.7,4.86,4.685,4.73,95771,0
+SMHB.US,D,20250402,000000,4.71,4.7995,4.66,4.77,69540,0
+SMHB.US,D,20250403,000000,4.65,4.75,4.36,4.41,122271,0
+SMHB.US,D,20250404,000000,4.35,4.45,3.84,3.989,215168,0
+SMHB.US,D,20250407,000000,3.89,4.07,3.4,3.6799,313974,0
+SMHB.US,D,20250408,000000,3.85,3.9499,3.305,3.3608,363234,0
+SMHB.US,D,20250409,000000,3.315,4.0199,3.165,3.9962,184320,0
+SMHB.US,D,20250410,000000,3.78,3.9,3.4,3.51,182155,0
+SMHB.US,D,20250411,000000,3.4,3.468,3.24,3.46,113870,0
+SMHB.US,D,20250414,000000,3.58,3.62,3.47,3.57,134712,0
+SMHB.US,D,20250415,000000,3.5877,3.6999,3.5877,3.6309,36356,0
+SMHB.US,D,20250416,000000,3.64,3.66,3.51,3.65,50745,0
+SMHB.US,D,20250417,000000,3.545,3.72,3.545,3.685,39607,0
+SMHB.US,D,20250421,000000,3.612,3.68,3.48,3.6,76141,0
+SMHB.US,D,20250422,000000,3.69,3.7988,3.69,3.7988,16214,0
+SMHB.US,D,20250423,000000,3.99,4.14,3.8,3.82,111812,0
+SMHB.US,D,20250424,000000,3.95,3.99,3.81,3.99,30591,0
+SMHB.US,D,20250425,000000,3.95,4,3.88,4,21376,0
+SMHB.US,D,20250428,000000,4.04,4.12,3.91,4.09,34814,0
+SMHB.US,D,20250429,000000,4.035,4.12,4.035,4.11,15402,0
+SMHB.US,D,20250430,000000,4.02,4.1126,3.89,4.04,22882,0
+SMHB.US,D,20250501,000000,4.04,4.04,3.94,4.04,23933,0
+SMHB.US,D,20250502,000000,4.02,4.11,4,4.11,22162,0
+SMHB.US,D,20250505,000000,4.05,4.11,3.95,4.1,58789,0
+SMHB.US,D,20250506,000000,3.95,3.96,3.85,3.85,39176,0
+SMHB.US,D,20250507,000000,3.93,3.98,3.81,3.87,62485,0
+SMHB.US,D,20250508,000000,3.945,4.1,3.9,4.09,71688,0
+SMHB.US,D,20250509,000000,4.04,4.085,4.02,4.0741,5270,0
+SMHB.US,D,20250512,000000,4.32,4.4,4.2401,4.35,105632,0
+SMHB.US,D,20250513,000000,4.344,4.3832,4.21,4.28,68622,0
+SMHB.US,D,20250514,000000,4.3175,4.39,4.26,4.39,30503,0
+SMHB.US,D,20250515,000000,4.29,4.35,4.24,4.3187,11896,0
+SMHB.US,D,20250516,000000,4.37,4.39,4.34,4.385,10992,0
+SMHB.US,D,20250519,000000,4.25,4.34,4.22,4.34,27671,0
+SMHB.US,D,20250520,000000,4.34,4.365,4.02,4.28,32718,0
+SMHB.US,D,20250521,000000,4.28,4.29,3.92,3.9655,75089,0
+SMHB.US,D,20250522,000000,3.952,4.0499,3.8676,3.97,25323,0
+SMHB.US,D,20250523,000000,3.92,3.95,3.85,3.9263,15263,0
+SMHB.US,D,20250527,000000,3.99,4.1596,3.95,4.15,11556,0
+SMHB.US,D,20250528,000000,4.15,4.16,4.1073,4.1073,4965,0
+SMHB.US,D,20250529,000000,4.17,4.17,4.09,4.17,10614,0
+SMHB.US,D,20250530,000000,4.093,4.1501,4.05,4.0927,20300,0
+SMHB.US,D,20250602,000000,4,4.045,3.95,3.95,35813,0
+SMHB.US,D,20250603,000000,3.9554,4.22,3.95,4.1,55004,0
+SMHB.US,D,20250604,000000,4.18,4.25,4.11,4.25,41474,0
+SMHB.US,D,20250605,000000,4.185,4.24,4.1,4.14,30913,0
+SMHB.US,D,20250606,000000,4.25,4.31,4.24,4.305,30763,0
+SMHB.US,D,20250609,000000,4.34,4.47,4.3,4.433,31372,0
+SMHB.US,D,20250610,000000,4.49,4.6099,4.41,4.56,32489,0
+SMHB.US,D,20250611,000000,4.6021,4.69,4.54,4.6,18504,0
+SMHB.US,D,20250612,000000,4.49,4.5,4.4362,4.44,21878,0
+SMHB.US,D,20250613,000000,4.44,4.45,4.304,4.316,36750,0
+SMHB.US,D,20250616,000000,4.4004,4.4432,4.38,4.43,16213,0
+SMHB.US,D,20250617,000000,4.38,4.4179,4.3,4.34,27264,0
+SMHB.US,D,20250618,000000,4.2405,4.42,4.2405,4.3536,18993,0
+SMHB.US,D,20250620,000000,4.31,4.39,4.25,4.35,30174,0
+SMHB.US,D,20250623,000000,4.25,4.35,4.17,4.35,27460,0
+SMHB.US,D,20250624,000000,4.35,4.4083,4.35,4.3649,94523,0
+SMHB.US,D,20250625,000000,4.41,4.41,4.26,4.26,11043,0
+SMHB.US,D,20250626,000000,4.3095,4.38,4.26,4.3705,11081,0
+SMHB.US,D,20250627,000000,4.36,4.41,4.3,4.3369,69361,0
+SMHB.US,D,20250630,000000,4.3426,4.41,4.29,4.355,27799,0
+SMHB.US,D,20250701,000000,4.3,4.72,4.3,4.63,149293,0
+SMHB.US,D,20250702,000000,4.6076,4.7585,4.6,4.7585,17488,0
+SMHB.US,D,20250703,000000,4.79,4.84,4.75,4.76,23508,0
+SMHB.US,D,20250707,000000,4.76,4.77,4.6,4.61,45152,0
+SMHB.US,D,20250708,000000,4.66,4.86,4.66,4.86,24220,0
+SMHB.US,D,20250709,000000,4.85,4.89,4.78,4.85,28326,0
+SMHB.US,D,20250710,000000,4.85,5.01,4.85,5,53540,0
+SMHB.US,D,20250711,000000,4.91,4.96,4.86,4.93,104698,0
+SMHB.US,D,20250714,000000,4.91,4.91,4.6,4.85,31874,0
+SMHB.US,D,20250715,000000,4.69,4.85,4.5,4.52,95429,0
+SMHB.US,D,20250716,000000,4.55,4.56,4.375,4.5049,69002,0
+SMHB.US,D,20250717,000000,4.5,4.58,4.5,4.52,23049,0
+SMHB.US,D,20250718,000000,4.52,4.52,4.45,4.4601,8783,0
+SMHB.US,D,20250721,000000,4.51,4.54,4.37,4.41,41186,0
+SMHB.US,D,20250722,000000,4.5701,4.7,4.39,4.65,46316,0
+SMHB.US,D,20250723,000000,4.74,4.83,4.73,4.816,43849,0
+SMHB.US,D,20250724,000000,4.775,4.775,4.6,4.6,8595,0
+SMHB.US,D,20250725,000000,4.64,4.65,4.5078,4.636,10178,0
+SMHB.US,D,20250728,000000,4.66,4.69,4.54,4.57,20484,0
+SMHB.US,D,20250729,000000,4.55,4.5635,4.4667,4.49,18821,0
+SMHB.US,D,20250730,000000,4.5299,4.55,4.2605,4.284,80962,0
+SMHB.US,D,20250731,000000,4.37,4.37,4.17,4.25,29296,0
+SMHB.US,D,20250801,000000,4.23,4.24,4.1,4.2,37730,0
+SMHB.US,D,20250804,000000,4.22,4.26,4.19,4.23,29642,0
+SMHB.US,D,20250805,000000,4.24,4.3,4.21,4.2842,6241,0
+SMHB.US,D,20250806,000000,4.3,4.34,4.2,4.25,26971,0
+SMHB.US,D,20250807,000000,4.25,4.25,4.18,4.1957,7978,0
+SMHB.US,D,20250808,000000,4.28,4.28,4.15,4.15,11903,0
+SMHB.US,D,20250811,000000,4.25,4.3424,4.084,4.084,30898,0
+SMHB.US,D,20250812,000000,4.1961,4.2499,4.07,4.2401,7326,0
+SMHB.US,D,20250813,000000,4.23,4.466,4.23,4.466,49253,0
+SMHB.US,D,20250814,000000,4.31,4.352,4.3094,4.352,30025,0
+SMHB.US,D,20250815,000000,4.365,4.365,4.3103,4.33,4256,0
+SMHB.US,D,20250818,000000,4.3438,4.3474,4.3,4.3201,1701,0
+SMHB.US,D,20250819,000000,4.3001,4.456,4.3001,4.4,7631,0
+SMHB.US,D,20250820,000000,4.4,4.45,4.35,4.39,26021,0
+SMHB.US,D,20250821,000000,4.39,4.43,4.37,4.42,25710,0
+SMHB.US,D,20250822,000000,4.45,4.7148,4.44,4.52,75080,0
+SMHB.US,D,20250825,000000,4.62,4.64,4.53,4.626,19976,0
+SMHB.US,D,20250826,000000,4.56,4.6501,4.56,4.56,10535,0
+SMHB.US,D,20250827,000000,4.63,4.7108,4.63,4.71,42203,0
+SMHB.US,D,20250828,000000,4.72,4.75,4.59,4.71,25504,0
+SMHB.US,D,20250829,000000,4.6863,4.77,4.65,4.73,21619,0
+SMHB.US,D,20250902,000000,4.69,4.695,4.59,4.6462,8250,0
+SMHB.US,D,20250903,000000,4.64,4.6855,4.61,4.642,9315,0
+SMHB.US,D,20250904,000000,4.7,4.78,4.645,4.7799,14840,0
+SMHB.US,D,20250905,000000,4.79,4.92,4.75,4.86,34102,0
+SMHB.US,D,20250908,000000,4.7797,4.8356,4.7,4.7,17222,0
+SMHB.US,D,20250909,000000,4.75,4.8113,4.66,4.68,31034,0
+SMHB.US,D,20250910,000000,4.68,4.7804,4.66,4.7528,4668,0
+SMHB.US,D,20250911,000000,4.75,4.85,4.75,4.83,11627,0
+SMHB.US,D,20250912,000000,4.8,4.88,4.75,4.75,23448,0
+SMHB.US,D,20250915,000000,4.78,4.8,4.72,4.734,7320,0
+SMHB.US,D,20250916,000000,4.71,4.7221,4.69,4.7,23382,0
+SMHB.US,D,20250917,000000,4.66,4.92,4.66,4.714,17054,0
+SMHB.US,D,20250918,000000,4.71,4.8019,4.68,4.7,47910,0
+SMHB.US,D,20250919,000000,4.61,4.755,4.543,4.66,57661,0
+SMHB.US,D,20250922,000000,4.59,4.71,4.531,4.71,13803,0
+SMHB.US,D,20250923,000000,4.6584,4.69,4.61,4.62,5136,0
+SMHB.US,D,20250924,000000,4.65,4.65,4.57,4.5849,37865,0
+SMHB.US,D,20250925,000000,4.58,4.58,4.44,4.444,20180,0
+SMHB.US,D,20250926,000000,4.5,4.5595,4.45,4.556,70312,0
+SMHB.US,D,20250929,000000,4.7141,4.7141,4.42,4.454,16451,0
+SMHB.US,D,20250930,000000,4.45,4.47,4.3901,4.464,64676,0
+SMHB.US,D,20251001,000000,4.46,4.54,4.46,4.54,16315,0
+SMHB.US,D,20251002,000000,4.5679,4.5679,4.5,4.566,50929,0
+SMHB.US,D,20251003,000000,4.59,4.66,4.564,4.5815,18186,0
+SMHB.US,D,20251006,000000,4.5224,4.6,4.42,4.42,95971,0
+SMHB.US,D,20251007,000000,4.62,4.62,4.4,4.414,23581,0
+SMHB.US,D,20251008,000000,4.4136,4.49,4.41,4.43,31061,0
+SMHB.US,D,20251009,000000,4.45,4.45,4.3,4.3,32349,0
+SMHB.US,D,20251010,000000,4.25,4.252,4.03,4.034,58046,0
+SMHB.US,D,20251013,000000,4.1,4.196,4.08,4.154,17336,0
+SMHB.US,D,20251014,000000,4.152,4.32,4.1001,4.32,10259,0
+SMHB.US,D,20251015,000000,4.3,4.37,4.24,4.24,13154,0
+SMHB.US,D,20251016,000000,4.2608,4.28,4.1014,4.184,9486,0
+SMHB.US,D,20251017,000000,4.4572,4.4572,4.125,4.184,25659,0
+SMHB.US,D,20251020,000000,4.2201,4.29,4.17,4.29,24632,0
+SMHB.US,D,20251021,000000,4.31,4.41,4.26,4.28,20004,0
+SMHB.US,D,20251022,000000,4.325,4.42,4.21,4.21,56877,0
+SMHB.US,D,20251023,000000,4.37,4.45,4.32,4.394,21547,0
+SMHB.US,D,20251024,000000,4.4703,4.52,4.4,4.44,16196,0
+SMHB.US,D,20251027,000000,4.505,4.5399,4.43,4.4913,6589,0
+SMHB.US,D,20251028,000000,4.4268,4.49,4.41,4.42,9497,0
+SMHB.US,D,20251029,000000,4.44,4.47,4.31,4.32,21691,0
+SMHB.US,D,20251030,000000,4.212,4.25,4,4,80120,0
+SMHB.US,D,20251031,000000,4.03,4.15,3.95,4.15,59236,0
+SMHB.US,D,20251103,000000,4.14,4.15,3.91,4.016,36237,0
+SMHB.US,D,20251104,000000,4,4.03,3.88,3.88,100062,0
+SMHB.US,D,20251105,000000,3.95,4.0544,3.9283,3.96,27966,0
+SMHB.US,D,20251106,000000,3.97,4.0293,3.7,3.77,31704,0
+SMHB.US,D,20251107,000000,3.77,3.85,3.77,3.834,30722,0
+SMHB.US,D,20251110,000000,3.85,3.87,3.81,3.82,12468,0
+SMHB.US,D,20251111,000000,3.8718,3.99,3.845,3.904,26143,0
+SMHB.US,D,20251112,000000,3.9,3.9085,3.79,3.813,19785,0
+SMHB.US,D,20251113,000000,3.78,3.85,3.71,3.7284,43475,0
+SMHB.US,D,20251114,000000,3.8465,3.8465,3.6,3.76,49427,0
+SMHB.US,D,20251117,000000,3.7601,3.8315,3.6,3.66,14897,0
+SMHB.US,D,20251118,000000,3.61,3.6689,3.56,3.66,21822,0
+SMHB.US,D,20251119,000000,3.63,3.63,3.53,3.554,6696,0
+SMHB.US,D,20251120,000000,3.65,3.6545,3.46,3.46,21199,0
+SMHB.US,D,20251121,000000,3.425,3.65,3.36,3.6339,35200,0
+SMHB.US,D,20251124,000000,3.6352,3.7,3.57,3.61,33054,0
+SMHB.US,D,20251125,000000,3.755,3.89,3.73,3.89,14608,0
+SMHB.US,D,20251126,000000,3.79,4.02,3.79,3.98,56613,0
+SMHB.US,D,20251128,000000,3.975,4.07,3.975,3.99,15389,0
+SMHB.US,D,20251201,000000,3.96,4.029,3.8811,3.9791,22964,0
+SMHB.US,D,20251202,000000,4,4.015,3.95,3.96,15824,0
+SMHB.US,D,20251203,000000,4.065,4.135,3.93,4.13,19346,0
+SMHB.US,D,20251204,000000,4.115,4.2,4.0001,4.09,10340,0
+SMHB.US,D,20251205,000000,4.07,4.15,4.055,4.1053,50764,0
+SMHB.US,D,20251208,000000,4.05,4.07,3.97,3.97,4871,0
+SMHB.US,D,20251209,000000,4.01,4.085,4.01,4.0798,3227,0
+SMHB.US,D,20251210,000000,4.07,4.25,4.04,4.25,25277,0
+SMHB.US,D,20251211,000000,4.25,4.28,4.18,4.26,15203,0
+SMHB.US,D,20251212,000000,4.17,4.21,4.1101,4.15,11253,0
+SMHB.US,D,20251215,000000,4.0745,4.12,3.95,3.95,33032,0
+SMHB.US,D,20251216,000000,4.02,4.033,3.95,3.96,20791,0
+SMHB.US,D,20251217,000000,4,4.1079,4,4.09,7939,0
+SMHB.US,D,20251218,000000,4.03,4.09,3.99,4.004,8248,0
+SMHB.US,D,20251219,000000,4.03,4.039,3.94,3.94,11732,0
+SMHB.US,D,20251222,000000,4.055,4.07,3.94,3.94,16843,0
+SMHB.US,D,20251223,000000,3.94,3.97,3.8409,3.86,17014,0
+SMHB.US,D,20251224,000000,3.9999,3.9999,3.8,3.91,11963,0
+SMHB.US,D,20251226,000000,3.86,3.97,3.86,3.97,2860,0
+SMHB.US,D,20251229,000000,3.9499,3.9648,3.81,3.87,10586,0
+SMHB.US,D,20251230,000000,3.97,4.03,3.9,3.98,24145,0
+SMHB.US,D,20251231,000000,3.931,3.97,3.8,3.9,18918,0
+SMHB.US,D,20260102,000000,3.9993,4.0549,3.82,4.016,16747,0
+SMHB.US,D,20260105,000000,4,4.0307,3.95,3.95,43424,0
+SMHB.US,D,20260106,000000,3.99,4.1,3.99,4.1,69279,0
+SMHB.US,D,20260107,000000,4.09,4.15,3.97,3.97,72892,0
+SMHB.US,D,20260108,000000,4.09,4.25,4.04,4.175,25499,0
+SMHB.US,D,20260109,000000,4.22,4.25,4.175,4.24,34696,0
+SMHB.US,D,20260112,000000,4.2725,4.3,4.2199,4.28,49420,0
+SMHB.US,D,20260113,000000,4.26,4.295,4.11,4.22,21515,0
+SMHB.US,D,20260114,000000,4.1792,4.29,4.13,4.284,49732,0
+SMHB.US,D,20260115,000000,4.255,4.44,4.24,4.44,75102,0
+SMHB.US,D,20260116,000000,4.34,4.42,4.34,4.42,5305,0
+SMHB.US,D,20260120,000000,4.3256,4.4,4.2,4.27,9712,0
+SMHB.US,D,20260121,000000,4.29,4.3974,4.24,4.379,5025,0
+SMHB.US,D,20260122,000000,4.37,4.46,4.37,4.429,20859,0
+SMHB.US,D,20260123,000000,4.44,4.47,4.3886,4.42,10315,0
+SMHB.US,D,20260126,000000,4.34,4.38,4.26,4.3,14107,0
+SMHB.US,D,20260127,000000,4.28,4.32,4.24,4.32,9796,0
+SMHB.US,D,20260128,000000,4.32,4.4,4.25,4.25,6248,0
+SMHB.US,D,20260129,000000,4.3,4.3,4.24,4.27,35036,0
+SMHB.US,D,20260130,000000,4.205,4.35,4.1301,4.15,29490,0
+SMHB.US,D,20260202,000000,4.22,4.31,4.21,4.29,27449,0
+SMHB.US,D,20260203,000000,4.3,4.335,4.2,4.27,35982,0
+SMHB.US,D,20260204,000000,4.3101,4.4,4.15,4.4,45065,0
+SMHB.US,D,20260205,000000,4.39,4.39,4.17,4.36,32639,0
+SMHB.US,D,20260206,000000,4.33,4.38,4.22,4.38,67219,0
+SMHB.US,D,20260209,000000,4.3205,4.35,4.2401,4.31,16777,0
+SMHB.US,D,20260210,000000,4.3378,4.45,4.3378,4.436,55407,0
+SMHB.US,D,20260211,000000,4.35,4.46,4.24,4.38,15801,0
+SMHB.US,D,20260212,000000,4.37,4.37,4.11,4.161,13224,0
+SMHB.US,D,20260213,000000,4.1,4.2196,4.08,4.08,9916,0
+SMHB.US,D,20260217,000000,4.19,4.29,4,4.09,15448,0
+SMHB.US,D,20260218,000000,4.0721,4.215,4.07,4.16,51770,0
diff --git a/daily/us/nyse etfs/2/smiz.us.txt b/daily/us/nyse etfs/2/smiz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..11a315e14454a402cb32093f8e5a9c4dba94219d
--- /dev/null
+++ b/daily/us/nyse etfs/2/smiz.us.txt	
@@ -0,0 +1,596 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMIZ.US,D,20231004,000000,24.7273,24.7273,24.7273,24.7273,208,0
+SMIZ.US,D,20231005,000000,24.6529,24.6529,24.6529,24.6529,233,0
+SMIZ.US,D,20231006,000000,24.9241,24.9241,24.9241,24.9241,166,0
+SMIZ.US,D,20231009,000000,25.0794,25.0794,25.0794,25.0794,163,0
+SMIZ.US,D,20231010,000000,25.3391,25.3391,25.3391,25.3391,161,0
+SMIZ.US,D,20231011,000000,25.4157,25.4157,25.4157,25.4157,261,0
+SMIZ.US,D,20231012,000000,24.945,24.945,24.945,24.945,163,0
+SMIZ.US,D,20231013,000000,24.7619,24.7619,24.7619,24.7619,167,0
+SMIZ.US,D,20231016,000000,25.0936,25.0936,25.0936,25.0936,161,0
+SMIZ.US,D,20231017,000000,25.279,25.279,25.279,25.279,158,0
+SMIZ.US,D,20231018,000000,24.7545,24.7545,24.7545,24.7545,140,0
+SMIZ.US,D,20231019,000000,24.4333,24.4333,24.4333,24.4333,150,0
+SMIZ.US,D,20231020,000000,24.1258,24.1258,24.1258,24.1258,2,0
+SMIZ.US,D,20231023,000000,23.9752,23.9752,23.9752,23.9752,103,0
+SMIZ.US,D,20231024,000000,24.1407,24.1407,24.1407,24.1407,83,0
+SMIZ.US,D,20231025,000000,23.7582,23.7582,23.7582,23.7582,124,0
+SMIZ.US,D,20231026,000000,23.7568,23.7568,23.7568,23.7568,105,0
+SMIZ.US,D,20231027,000000,23.566,23.566,23.566,23.566,84,0
+SMIZ.US,D,20231030,000000,23.56,23.6887,23.56,23.6887,2985,0
+SMIZ.US,D,20231031,000000,23.8989,23.8989,23.8989,23.8989,106,0
+SMIZ.US,D,20231101,000000,23.96,24.1158,23.96,24.1158,2370,0
+SMIZ.US,D,20231102,000000,24.58,24.6114,24.58,24.6114,1790,0
+SMIZ.US,D,20231103,000000,25.21,25.21,25.1684,25.1684,202,0
+SMIZ.US,D,20231106,000000,24.98,24.98,24.96,24.9703,1490,0
+SMIZ.US,D,20231107,000000,24.9848,24.9848,24.9848,24.9848,121,0
+SMIZ.US,D,20231108,000000,24.8985,24.8985,24.8985,24.8985,246,0
+SMIZ.US,D,20231109,000000,24.94,24.98,24.68,24.6858,4167,0
+SMIZ.US,D,20231110,000000,24.7142,25.0201,24.7014,25.0201,4404,0
+SMIZ.US,D,20231113,000000,25,25.25,25,25.0593,9848,0
+SMIZ.US,D,20231114,000000,25.885,26,25.8747,25.9544,1190,0
+SMIZ.US,D,20231115,000000,26.17,26.1799,25.9397,25.9397,7308,0
+SMIZ.US,D,20231116,000000,25.71,25.78,25.71,25.7248,2218,0
+SMIZ.US,D,20231117,000000,25.95,25.97,25.91,25.9343,17176,0
+SMIZ.US,D,20231120,000000,25.975,26.05,25.975,25.9972,221177,0
+SMIZ.US,D,20231121,000000,25.9499,25.95,25.83,25.871,13087,0
+SMIZ.US,D,20231122,000000,26.0559,26.076,26.01,26.0341,2872,0
+SMIZ.US,D,20231124,000000,26.132,26.132,26.132,26.132,65,0
+SMIZ.US,D,20231127,000000,26.09,26.22,26.09,26.1759,26029,0
+SMIZ.US,D,20231128,000000,26.05,26.24,25.94,25.95,26427,0
+SMIZ.US,D,20231129,000000,26.04,26.14,25.99,25.99,9709,0
+SMIZ.US,D,20231130,000000,26.0625,26.2,26.03,26.1946,31528,0
+SMIZ.US,D,20231201,000000,25.98,26.76,25.98,26.6444,52947,0
+SMIZ.US,D,20231204,000000,26.64,26.7558,26.6265,26.7558,11591,0
+SMIZ.US,D,20231205,000000,26.62,26.62,26.4794,26.4794,4179,0
+SMIZ.US,D,20231206,000000,26.7644,26.83,26.5423,26.5423,2175,0
+SMIZ.US,D,20231207,000000,26.56,26.6739,26.56,26.6739,960,0
+SMIZ.US,D,20231208,000000,26.99,26.99,26.918,26.918,987,0
+SMIZ.US,D,20231211,000000,27.09,27.0999,27.0448,27.0628,3780,0
+SMIZ.US,D,20231212,000000,27.21,27.21,27.02,27.1018,7179,0
+SMIZ.US,D,20231213,000000,27.01,27.6641,26.96,27.6252,13000,0
+SMIZ.US,D,20231214,000000,27.96,28.141,27.96,28.1298,3110,0
+SMIZ.US,D,20231215,000000,28.05,28.1199,27.98,27.984,4855,0
+SMIZ.US,D,20231218,000000,29.91,29.91,27.99,28.0925,1885,0
+SMIZ.US,D,20231219,000000,28.3152,28.55,28.3152,28.5101,4198,0
+SMIZ.US,D,20231220,000000,28.4936,28.6199,28.0241,28.0241,8234,0
+SMIZ.US,D,20231221,000000,28.265,28.3863,28.265,28.3863,4145,0
+SMIZ.US,D,20231222,000000,28.6,28.6499,28.465,28.5722,5276,0
+SMIZ.US,D,20231226,000000,28.54,28.8127,28.54,28.8127,2494,0
+SMIZ.US,D,20231227,000000,28.8679,28.9322,28.85,28.8547,1413,0
+SMIZ.US,D,20231228,000000,28.8202,28.8808,28.82,28.8645,1273,0
+SMIZ.US,D,20231229,000000,28.61,28.65,28.5516,28.5667,11325,0
+SMIZ.US,D,20240102,000000,28.2753,28.47,28.2408,28.3101,12881,0
+SMIZ.US,D,20240103,000000,28.29,28.29,27.745,27.7521,6183,0
+SMIZ.US,D,20240104,000000,27.94,27.97,27.8233,27.8233,2758,0
+SMIZ.US,D,20240105,000000,27.97,27.98,27.76,27.8098,67467,0
+SMIZ.US,D,20240108,000000,27.9191,28.2318,27.9191,28.2318,2675,0
+SMIZ.US,D,20240109,000000,28.01,28.107,28.01,28.065,4133,0
+SMIZ.US,D,20240110,000000,27.9713,28.185,27.9713,28.1592,7937,0
+SMIZ.US,D,20240111,000000,28.02,28.155,27.85,28.1249,60689,0
+SMIZ.US,D,20240112,000000,28.34,28.34,28.055,28.0895,40203,0
+SMIZ.US,D,20240116,000000,27.94,28.02,27.94,27.9512,1812,0
+SMIZ.US,D,20240117,000000,27.81,27.81,27.7799,27.7985,379,0
+SMIZ.US,D,20240118,000000,28.02,28.02,27.76,28.02,4140,0
+SMIZ.US,D,20240119,000000,27.95,28.1975,27.8848,28.1975,2971,0
+SMIZ.US,D,20240122,000000,28.58,28.58,28.46,28.5586,6940,0
+SMIZ.US,D,20240123,000000,28.5499,28.5499,28.35,28.4389,2353,0
+SMIZ.US,D,20240124,000000,28.555,28.555,28.2614,28.2614,1510,0
+SMIZ.US,D,20240125,000000,28.605,28.605,28.39,28.4723,4007,0
+SMIZ.US,D,20240126,000000,28.56,28.56,28.4889,28.5216,25090,0
+SMIZ.US,D,20240129,000000,28.6408,28.96,28.6408,28.9563,4216,0
+SMIZ.US,D,20240130,000000,28.79,28.9199,28.79,28.8877,11034,0
+SMIZ.US,D,20240131,000000,28.6714,28.72,28.3504,28.3504,1779,0
+SMIZ.US,D,20240201,000000,28.3665,28.74,28.3665,28.7348,2590,0
+SMIZ.US,D,20240202,000000,28.6561,28.86,28.6561,28.8244,151508,0
+SMIZ.US,D,20240205,000000,28.58,28.68,28.565,28.6107,8731,0
+SMIZ.US,D,20240206,000000,28.6724,28.7544,28.67,28.7346,16697,0
+SMIZ.US,D,20240207,000000,28.815,28.95,28.8,28.8433,2793,0
+SMIZ.US,D,20240208,000000,28.975,29.18,28.975,29.18,30010,0
+SMIZ.US,D,20240209,000000,29.39,29.43,29.23,29.4005,9075,0
+SMIZ.US,D,20240212,000000,29.34,29.79,29.34,29.66,3511,0
+SMIZ.US,D,20240213,000000,28.98,29.0708,28.924,28.924,1188,0
+SMIZ.US,D,20240214,000000,29.2099,29.493,29.1508,29.493,6817,0
+SMIZ.US,D,20240215,000000,29.725,30.08,29.725,30.0682,8446,0
+SMIZ.US,D,20240216,000000,29.96,29.9799,29.7101,29.7101,5777,0
+SMIZ.US,D,20240220,000000,29.67,29.67,29.3363,29.4013,2399,0
+SMIZ.US,D,20240221,000000,29.32,29.32,29.18,29.3134,7279,0
+SMIZ.US,D,20240222,000000,29.64,29.82,29.6144,29.7797,6171,0
+SMIZ.US,D,20240223,000000,29.84,29.87,29.7,29.85,5591,0
+SMIZ.US,D,20240226,000000,30,30.01,29.928,29.972,3115,0
+SMIZ.US,D,20240227,000000,30.2855,30.45,30.2855,30.435,10523,0
+SMIZ.US,D,20240228,000000,30.32,30.32,30.2257,30.2257,1942,0
+SMIZ.US,D,20240229,000000,30.62,30.62,30.3515,30.5601,6574,0
+SMIZ.US,D,20240301,000000,30.73,30.7496,30.6762,30.7496,5499,0
+SMIZ.US,D,20240304,000000,31.0399,31.04,30.8756,30.8756,1387,0
+SMIZ.US,D,20240305,000000,30.7599,30.84,30.62,30.73,2896,0
+SMIZ.US,D,20240306,000000,30.92,31,30.82,30.91,6652,0
+SMIZ.US,D,20240307,000000,31.2099,31.26,31.1857,31.22,5667,0
+SMIZ.US,D,20240308,000000,31.45,31.4599,31.0099,31.07,7576,0
+SMIZ.US,D,20240311,000000,30.8199,30.85,30.745,30.82,3464,0
+SMIZ.US,D,20240312,000000,30.8401,30.94,30.75,30.94,9174,0
+SMIZ.US,D,20240313,000000,31.03,31.09,31.02,31.04,4624,0
+SMIZ.US,D,20240314,000000,30.72,30.72,30.48,30.6,6875,0
+SMIZ.US,D,20240315,000000,30.57,30.57,30.5592,30.5592,854,0
+SMIZ.US,D,20240318,000000,30.5499,30.7899,30.46,30.62,15425,0
+SMIZ.US,D,20240319,000000,30.44,30.68,30.44,30.6676,3093,0
+SMIZ.US,D,20240320,000000,30.64,31.14,30.6132,31.1136,6143,0
+SMIZ.US,D,20240321,000000,31.45,31.51,31.4301,31.4574,2309,0
+SMIZ.US,D,20240322,000000,31.1662,31.215,31.1662,31.1796,1058,0
+SMIZ.US,D,20240325,000000,31.22,31.2899,31.1161,31.1161,6461,0
+SMIZ.US,D,20240326,000000,31.2399,31.27,31.11,31.1186,5201,0
+SMIZ.US,D,20240327,000000,31.36,31.4592,31.31,31.4592,6999,0
+SMIZ.US,D,20240328,000000,31.6,31.74,31.57,31.6405,24692,0
+SMIZ.US,D,20240401,000000,31.43,31.43,31.34,31.4257,126227,0
+SMIZ.US,D,20240402,000000,31.09,31.09,30.78,30.9276,9632,0
+SMIZ.US,D,20240403,000000,30.945,31.31,30.945,31.0632,13722,0
+SMIZ.US,D,20240404,000000,31.33,31.33,30.6896,30.6896,2499,0
+SMIZ.US,D,20240405,000000,30.81,30.99,30.81,30.9424,12984,0
+SMIZ.US,D,20240408,000000,31.04,31.13,31,31.05,20490,0
+SMIZ.US,D,20240409,000000,31.05,31.05,30.78,30.99,8708,0
+SMIZ.US,D,20240410,000000,30.48,30.75,30.32,30.42,5651,0
+SMIZ.US,D,20240411,000000,30.33,30.5999,30.3,30.525,12382,0
+SMIZ.US,D,20240412,000000,30.18,30.18,29.96,30.0209,5805,0
+SMIZ.US,D,20240415,000000,30.27,30.27,29.66,29.7,3524,0
+SMIZ.US,D,20240416,000000,29.4208,29.6203,29.4208,29.59,6178,0
+SMIZ.US,D,20240417,000000,29.73,29.74,29.29,29.33,11423,0
+SMIZ.US,D,20240418,000000,29.58,29.59,29.19,29.24,439930,0
+SMIZ.US,D,20240419,000000,29.25,29.25,29.1,29.22,16137,0
+SMIZ.US,D,20240422,000000,29.38,29.61,29.28,29.4646,15509,0
+SMIZ.US,D,20240423,000000,29.845,30.09,29.845,29.9716,12516,0
+SMIZ.US,D,20240424,000000,29.97,30.09,29.72,29.9,5490,0
+SMIZ.US,D,20240425,000000,29.45,29.76,29.45,29.7423,19327,0
+SMIZ.US,D,20240426,000000,29.9957,30.07,29.9311,29.9944,90146,0
+SMIZ.US,D,20240429,000000,30.15,30.23,30.1,30.1799,14967,0
+SMIZ.US,D,20240430,000000,30.03,30.03,29.6178,29.6178,6752,0
+SMIZ.US,D,20240501,000000,29.68,30.07,29.52,29.7081,11374,0
+SMIZ.US,D,20240502,000000,29.699,30.0532,29.699,30.0532,6719,0
+SMIZ.US,D,20240503,000000,30.31,30.33,30.2455,30.2455,16511,0
+SMIZ.US,D,20240506,000000,30.63,30.64,30.5,30.64,8813,0
+SMIZ.US,D,20240507,000000,30.65,30.8,30.6475,30.6475,17350,0
+SMIZ.US,D,20240508,000000,30.54,30.54,30.45,30.5,3879,0
+SMIZ.US,D,20240509,000000,30.63,30.6935,30.5572,30.6935,5781,0
+SMIZ.US,D,20240510,000000,30.7044,30.7044,30.6324,30.6324,3662,0
+SMIZ.US,D,20240513,000000,30.7993,30.84,30.57,30.6,3774,0
+SMIZ.US,D,20240514,000000,30.83,30.83,30.71,30.8082,3480,0
+SMIZ.US,D,20240515,000000,31.27,31.27,30.981,31.1279,7674,0
+SMIZ.US,D,20240516,000000,31.09,31.09,30.9712,30.9712,1371,0
+SMIZ.US,D,20240517,000000,31.02,31.05,30.95,31.0058,4848,0
+SMIZ.US,D,20240520,000000,31.0735,31.21,31.0735,31.1112,13775,0
+SMIZ.US,D,20240521,000000,31.0948,31.0948,31.01,31.077,6617,0
+SMIZ.US,D,20240522,000000,31.0535,31.0535,30.8185,30.8185,9609,0
+SMIZ.US,D,20240523,000000,30.635,30.72,30.4015,30.4015,9009,0
+SMIZ.US,D,20240524,000000,30.77,30.81,30.58,30.78,5758,0
+SMIZ.US,D,20240528,000000,30.72,30.77,30.4999,30.6,12387,0
+SMIZ.US,D,20240529,000000,30.3692,30.3905,30.315,30.3679,6935,0
+SMIZ.US,D,20240530,000000,30.492,30.6,30.489,30.5283,5917,0
+SMIZ.US,D,20240531,000000,30.45,30.71,30.31,30.71,14585,0
+SMIZ.US,D,20240603,000000,30.31,30.51,30.3099,30.4076,5759,0
+SMIZ.US,D,20240604,000000,30.265,30.265,30.1,30.1151,6013,0
+SMIZ.US,D,20240605,000000,30.38,30.57,30.18,30.5615,1126,0
+SMIZ.US,D,20240606,000000,30.535,30.535,30.38,30.399,12107,0
+SMIZ.US,D,20240607,000000,30.41,30.41,30.1594,30.1594,4430,0
+SMIZ.US,D,20240610,000000,30.09,30.34,30.09,30.32,4482,0
+SMIZ.US,D,20240611,000000,30.08,30.29,30.08,30.28,44476,0
+SMIZ.US,D,20240612,000000,30.97,30.98,30.67,30.71,12253,0
+SMIZ.US,D,20240613,000000,30.51,30.61,30.5,30.5827,9378,0
+SMIZ.US,D,20240614,000000,30.5,30.5,30.052,30.19,3761,0
+SMIZ.US,D,20240617,000000,30.19,30.53,30.1239,30.4762,8326,0
+SMIZ.US,D,20240618,000000,30.52,30.585,30.5168,30.58,5167,0
+SMIZ.US,D,20240620,000000,30.58,30.62,30.41,30.4451,8872,0
+SMIZ.US,D,20240621,000000,30.38,30.434,30.32,30.434,6600,0
+SMIZ.US,D,20240624,000000,30.69,30.69,30.48,30.4955,6132,0
+SMIZ.US,D,20240625,000000,30.42,30.42,30.298,30.326,6610,0
+SMIZ.US,D,20240626,000000,30.1894,30.32,30.16,30.3,4995,0
+SMIZ.US,D,20240627,000000,30.33,30.45,30.26,30.45,13798,0
+SMIZ.US,D,20240628,000000,30.54,30.67,30.39,30.49,16180,0
+SMIZ.US,D,20240701,000000,30.53,30.55,30.21,30.29,33594,0
+SMIZ.US,D,20240702,000000,30.42,30.42,30.22,30.31,70564,0
+SMIZ.US,D,20240703,000000,30.43,30.43,30.3,30.3554,3322,0
+SMIZ.US,D,20240705,000000,30.06,30.23,30.06,30.23,9864,0
+SMIZ.US,D,20240708,000000,30.39,30.44,30.32,30.32,3652,0
+SMIZ.US,D,20240709,000000,30.21,30.21,30.1683,30.1683,3604,0
+SMIZ.US,D,20240710,000000,30.24,30.53,30.24,30.53,16014,0
+SMIZ.US,D,20240711,000000,31,31.27,31,31.2241,13030,0
+SMIZ.US,D,20240712,000000,31.5931,31.65,31.51,31.51,8218,0
+SMIZ.US,D,20240715,000000,31.8,31.94,31.79,31.83,11891,0
+SMIZ.US,D,20240716,000000,32.395,32.72,32.378,32.71,32713,0
+SMIZ.US,D,20240717,000000,32.54,32.54,32.17,32.17,6391,0
+SMIZ.US,D,20240718,000000,32.27,32.34,31.591,31.75,77532,0
+SMIZ.US,D,20240719,000000,31.55,31.68,31.54,31.5432,1676,0
+SMIZ.US,D,20240722,000000,31.53,32.09,31.53,32.0604,14122,0
+SMIZ.US,D,20240723,000000,32.13,32.29,32.13,32.23,9002,0
+SMIZ.US,D,20240724,000000,32.08,32.08,31.4466,31.4466,7759,0
+SMIZ.US,D,20240725,000000,31.72,32.11,31.62,31.68,130229,0
+SMIZ.US,D,20240726,000000,32.09,32.26,31.945,32.1999,9167,0
+SMIZ.US,D,20240729,000000,32.3685,32.3685,31.9501,32.07,10063,0
+SMIZ.US,D,20240730,000000,31.97,32.05,31.85,32.03,7528,0
+SMIZ.US,D,20240731,000000,32.56,32.64,32.1298,32.2944,11099,0
+SMIZ.US,D,20240801,000000,32.3,32.3,31.2637,31.51,9431,0
+SMIZ.US,D,20240802,000000,30.61,30.66,30.31,30.5286,7989,0
+SMIZ.US,D,20240805,000000,29.3,29.7947,29.3,29.68,6996,0
+SMIZ.US,D,20240806,000000,30.06,30.31,29.96,30.0224,9722,0
+SMIZ.US,D,20240807,000000,30.48,30.48,29.6312,29.6312,4026,0
+SMIZ.US,D,20240808,000000,30.1399,30.42,30.1399,30.341,3708,0
+SMIZ.US,D,20240809,000000,30.58,30.58,30.35,30.51,6200,0
+SMIZ.US,D,20240812,000000,30.4,30.51,30.2501,30.31,5106,0
+SMIZ.US,D,20240813,000000,30.52,30.6899,30.41,30.6877,1774,0
+SMIZ.US,D,20240814,000000,30.95,30.95,30.57,30.79,11196,0
+SMIZ.US,D,20240815,000000,31.26,31.48,31.03,31.3156,6452,0
+SMIZ.US,D,20240816,000000,31.46,31.5599,31.33,31.4792,11705,0
+SMIZ.US,D,20240819,000000,31.44,31.8,31.44,31.79,2019,0
+SMIZ.US,D,20240820,000000,31.91,31.91,31.4,31.51,8319,0
+SMIZ.US,D,20240821,000000,31.67,31.8927,31.6286,31.8927,3421,0
+SMIZ.US,D,20240822,000000,31.82,31.8899,31.683,31.683,5216,0
+SMIZ.US,D,20240823,000000,32.05,32.5372,32.05,32.4206,3793,0
+SMIZ.US,D,20240826,000000,32.64,32.64,32.3128,32.3128,1027,0
+SMIZ.US,D,20240827,000000,32.27,32.27,32.12,32.1981,10457,0
+SMIZ.US,D,20240828,000000,32.11,32.11,31.9596,31.9842,2800,0
+SMIZ.US,D,20240829,000000,32.1081,32.33,32.0344,32.0344,5360,0
+SMIZ.US,D,20240830,000000,32.18,32.2,32.06,32.2,2182,0
+SMIZ.US,D,20240903,000000,31.69,31.73,31.4261,31.4261,50473,0
+SMIZ.US,D,20240904,000000,31.43,31.66,31.29,31.373,10631,0
+SMIZ.US,D,20240905,000000,31.36,31.37,31.045,31.0838,20889,0
+SMIZ.US,D,20240906,000000,30.885,30.885,30.6188,30.6188,8940,0
+SMIZ.US,D,20240909,000000,30.8171,31.0067,30.8171,30.8308,1560,0
+SMIZ.US,D,20240910,000000,30.69,30.85,30.6882,30.8489,7193,0
+SMIZ.US,D,20240911,000000,30.85,31.05,30.4,31.04,7527,0
+SMIZ.US,D,20240912,000000,31.0865,31.458,31.0865,31.3599,35428,0
+SMIZ.US,D,20240913,000000,31.92,32.1199,31.92,32.0179,8306,0
+SMIZ.US,D,20240916,000000,32.2375,32.29,32.045,32.23,25077,0
+SMIZ.US,D,20240917,000000,32.57,32.67,32.33,32.41,10436,0
+SMIZ.US,D,20240918,000000,32.41,32.98,32.33,32.3754,6818,0
+SMIZ.US,D,20240919,000000,32.74,33.0299,32.74,32.92,19213,0
+SMIZ.US,D,20240920,000000,33.04,33.06,32.77,32.94,59106,0
+SMIZ.US,D,20240923,000000,33.19,33.19,32.8501,32.9377,17193,0
+SMIZ.US,D,20240924,000000,33.07,33.8799,32.89,32.9749,62664,0
+SMIZ.US,D,20240925,000000,32.9,32.9291,32.64,32.67,9888,0
+SMIZ.US,D,20240926,000000,32.89,32.94,32.785,32.9,11855,0
+SMIZ.US,D,20240927,000000,33.26,33.26,32.9592,33.07,12237,0
+SMIZ.US,D,20240930,000000,33.07,33.1,32.92,33.0978,62180,0
+SMIZ.US,D,20241001,000000,33.88,33.88,32.6569,32.7872,4041,0
+SMIZ.US,D,20241002,000000,32.84,32.8992,32.791,32.8146,3308,0
+SMIZ.US,D,20241003,000000,32.7,32.8,32.59,32.65,8782,0
+SMIZ.US,D,20241004,000000,33.0699,33.1294,32.97,33.1294,5202,0
+SMIZ.US,D,20241007,000000,33.02,33.02,32.5906,32.75,6953,0
+SMIZ.US,D,20241008,000000,32.86,32.97,32.8012,32.8904,10367,0
+SMIZ.US,D,20241009,000000,32.73,33.0938,32.73,33.0509,5530,0
+SMIZ.US,D,20241010,000000,32.861,32.9,32.7698,32.9,1982,0
+SMIZ.US,D,20241011,000000,33.2865,33.46,33.2865,33.445,14892,0
+SMIZ.US,D,20241014,000000,33.4303,33.663,33.4303,33.663,1351,0
+SMIZ.US,D,20241015,000000,33.815,33.8769,33.61,33.6176,3476,0
+SMIZ.US,D,20241016,000000,33.875,34.06,33.875,34.03,21291,0
+SMIZ.US,D,20241017,000000,34.18,34.18,34.0039,34.0136,12041,0
+SMIZ.US,D,20241018,000000,34.085,34.14,34,34.0707,2805,0
+SMIZ.US,D,20241021,000000,34,34,33.6909,33.6909,1272,0
+SMIZ.US,D,20241022,000000,33.58,33.58,33.34,33.4935,5181,0
+SMIZ.US,D,20241023,000000,33.4799,33.4799,33.1901,33.3566,6616,0
+SMIZ.US,D,20241024,000000,33.62,33.62,33.27,33.4609,2121,0
+SMIZ.US,D,20241025,000000,33.5678,33.61,33.21,33.2109,8995,0
+SMIZ.US,D,20241028,000000,33.65,33.6899,33.5721,33.64,4563,0
+SMIZ.US,D,20241029,000000,33.6199,33.66,33.59,33.642,8452,0
+SMIZ.US,D,20241030,000000,33.57,33.979,33.57,33.66,6304,0
+SMIZ.US,D,20241031,000000,33.5,33.5,33.1871,33.1871,5179,0
+SMIZ.US,D,20241101,000000,33.5123,33.54,33.205,33.26,76661,0
+SMIZ.US,D,20241104,000000,33.36,33.385,33.2806,33.3049,5367,0
+SMIZ.US,D,20241105,000000,33.37,33.93,33.37,33.93,9104,0
+SMIZ.US,D,20241106,000000,34.96,35.3947,34.96,35.3947,15687,0
+SMIZ.US,D,20241107,000000,35.46,35.52,35.38,35.38,3618,0
+SMIZ.US,D,20241108,000000,35.59,35.73,35.5454,35.6998,9519,0
+SMIZ.US,D,20241111,000000,35.96,36.25,35.96,36.19,12493,0
+SMIZ.US,D,20241112,000000,36.1,36.179,35.75,35.76,31755,0
+SMIZ.US,D,20241113,000000,35.98,36.06,35.56,35.56,16004,0
+SMIZ.US,D,20241114,000000,35.5,35.86,35.1496,35.19,15807,0
+SMIZ.US,D,20241115,000000,35.0301,35.11,34.79,34.84,53855,0
+SMIZ.US,D,20241118,000000,34.95,35,34.76,34.85,7121,0
+SMIZ.US,D,20241119,000000,34.51,35.06,34.51,35.06,12457,0
+SMIZ.US,D,20241120,000000,34.89,35.09,34.865,35.09,10953,0
+SMIZ.US,D,20241121,000000,35.6366,35.83,35.24,35.78,43371,0
+SMIZ.US,D,20241122,000000,35.93,36.25,35.93,36.24,26062,0
+SMIZ.US,D,20241125,000000,36.72,36.94,36.45,36.65,26529,0
+SMIZ.US,D,20241126,000000,36.5599,36.6,36.3949,36.44,16422,0
+SMIZ.US,D,20241127,000000,36.72,36.77,36.3787,36.44,28014,0
+SMIZ.US,D,20241129,000000,36.6974,36.6974,36.5401,36.61,16022,0
+SMIZ.US,D,20241202,000000,36.505,36.6,36.375,36.49,34029,0
+SMIZ.US,D,20241203,000000,36.445,36.51,36.2801,36.42,76047,0
+SMIZ.US,D,20241204,000000,36.54,36.8,36.49,36.6762,37935,0
+SMIZ.US,D,20241205,000000,36.69,36.73,36.49,36.49,13489,0
+SMIZ.US,D,20241206,000000,36.6938,36.83,36.3769,36.55,22789,0
+SMIZ.US,D,20241209,000000,36.48,36.78,36.06,36.07,25391,0
+SMIZ.US,D,20241210,000000,35.77,36.0386,35.6801,35.6977,16568,0
+SMIZ.US,D,20241211,000000,35.79,36.12,35.79,35.91,19048,0
+SMIZ.US,D,20241212,000000,36.07,36.07,35.57,35.58,24124,0
+SMIZ.US,D,20241213,000000,35.4314,35.4314,35.24,35.4,65577,0
+SMIZ.US,D,20241216,000000,35.6531,35.7396,35.55,35.6322,9691,0
+SMIZ.US,D,20241217,000000,35.61,35.69,35.13,35.27,19537,0
+SMIZ.US,D,20241218,000000,35.398,35.48,33.795,33.85,10399,0
+SMIZ.US,D,20241219,000000,33.89,34.065,33.7,33.76,19900,0
+SMIZ.US,D,20241220,000000,33.83,34.389,33.52,34.19,13972,0
+SMIZ.US,D,20241223,000000,33.9867,34.4,33.8435,34.12,18966,0
+SMIZ.US,D,20241224,000000,34.1588,34.337,34.1408,34.337,5442,0
+SMIZ.US,D,20241226,000000,34.29,34.56,34.2809,34.55,9390,0
+SMIZ.US,D,20241227,000000,33.91,34.1,33.3106,33.49,25557,0
+SMIZ.US,D,20241230,000000,32.8301,33.401,32.83,33.235,34181,0
+SMIZ.US,D,20241231,000000,33.27,33.4617,33.0858,33.1793,22076,0
+SMIZ.US,D,20250102,000000,33.492,33.63,33.09,33.2065,24476,0
+SMIZ.US,D,20250103,000000,33.489,33.75,32.98,33.75,40159,0
+SMIZ.US,D,20250106,000000,33.9779,34.11,33.7499,33.77,187105,0
+SMIZ.US,D,20250107,000000,33.9799,33.9799,33.2199,33.352,30074,0
+SMIZ.US,D,20250108,000000,33.34,33.38,32.9816,33.38,22076,0
+SMIZ.US,D,20250110,000000,32.9,33.03,32.61,32.7899,82411,0
+SMIZ.US,D,20250113,000000,32.2001,32.7141,32.2001,32.7141,37053,0
+SMIZ.US,D,20250114,000000,33.0704,33.29,32.9,33.2118,67705,0
+SMIZ.US,D,20250115,000000,33.8,34.03,33.6799,33.81,76182,0
+SMIZ.US,D,20250116,000000,33.92,34.07,33.787,33.93,21270,0
+SMIZ.US,D,20250117,000000,34.17,34.2399,34.0659,34.1478,6440,0
+SMIZ.US,D,20250121,000000,34.48,34.81,34.43,34.81,20852,0
+SMIZ.US,D,20250122,000000,34.92,34.92,34.6601,34.6651,25948,0
+SMIZ.US,D,20250123,000000,34.52,34.79,34.52,34.7103,16169,0
+SMIZ.US,D,20250124,000000,34.81,34.92,34.6637,34.76,30313,0
+SMIZ.US,D,20250127,000000,33.918,34.38,33.86,34.05,13018,0
+SMIZ.US,D,20250128,000000,34.01,34.27,34.01,34.27,14784,0
+SMIZ.US,D,20250129,000000,34.36,34.3672,34.02,34.24,27373,0
+SMIZ.US,D,20250130,000000,34.64,34.8197,34.62,34.67,23907,0
+SMIZ.US,D,20250131,000000,34.6,34.84,34.19,34.25,26368,0
+SMIZ.US,D,20250203,000000,33.65,34.219,33.53,33.98,13452,0
+SMIZ.US,D,20250204,000000,34.07,34.31,34.07,34.3064,10800,0
+SMIZ.US,D,20250205,000000,34.44,34.68,34.37,34.68,35678,0
+SMIZ.US,D,20250206,000000,34.65,34.96,34.47,34.63,24482,0
+SMIZ.US,D,20250207,000000,34.6878,34.73,34.3099,34.33,12412,0
+SMIZ.US,D,20250210,000000,34.37,34.45,34.2592,34.36,20291,0
+SMIZ.US,D,20250211,000000,34.0507,34.17,33.8701,34.02,106576,0
+SMIZ.US,D,20250212,000000,33.74,33.86,33.6201,33.83,30418,0
+SMIZ.US,D,20250213,000000,33.86,34,33.6371,34,10468,0
+SMIZ.US,D,20250214,000000,33.91,34.09,33.77,33.79,21430,0
+SMIZ.US,D,20250218,000000,33.96,34.12,33.89,34.0734,10432,0
+SMIZ.US,D,20250219,000000,33.9668,33.9668,33.75,33.83,14532,0
+SMIZ.US,D,20250220,000000,33.83,33.86,33.08,33.37,24066,0
+SMIZ.US,D,20250221,000000,33.41,33.54,32.3,32.3,10568,0
+SMIZ.US,D,20250224,000000,32.32,32.435,32.0275,32.22,14001,0
+SMIZ.US,D,20250225,000000,31.95,32.25,31.775,32.05,25204,0
+SMIZ.US,D,20250226,000000,32.47,32.55,32.1,32.235,16744,0
+SMIZ.US,D,20250227,000000,31.92,32.54,31.68,31.7184,9127,0
+SMIZ.US,D,20250228,000000,31.56,32.06,31.48,32.06,18123,0
+SMIZ.US,D,20250303,000000,32.3,32.3,31.27,31.42,17752,0
+SMIZ.US,D,20250304,000000,30.77,31.535,30.5472,31.1,55023,0
+SMIZ.US,D,20250305,000000,30.88,31.3507,30.85,31.27,10176,0
+SMIZ.US,D,20250306,000000,30.68,31.08,30.53,30.63,9352,0
+SMIZ.US,D,20250307,000000,30.74,30.7926,30.0577,30.74,17966,0
+SMIZ.US,D,20250310,000000,30.1308,30.29,29.7202,29.8525,18638,0
+SMIZ.US,D,20250311,000000,29.94,30.0999,29.5899,29.87,219384,0
+SMIZ.US,D,20250312,000000,30.115,30.35,29.78,30.0135,12779,0
+SMIZ.US,D,20250313,000000,29.88,29.95,29.43,29.58,24398,0
+SMIZ.US,D,20250314,000000,29.74,30.3,29.74,30.22,13113,0
+SMIZ.US,D,20250317,000000,30.25,30.8018,30.22,30.71,10142,0
+SMIZ.US,D,20250318,000000,30.42,30.45,30.2978,30.4189,11798,0
+SMIZ.US,D,20250319,000000,30.53,30.915,30.52,30.85,74207,0
+SMIZ.US,D,20250320,000000,30.969,31.135,30.8672,30.94,35723,0
+SMIZ.US,D,20250321,000000,30.54,30.81,30.54,30.81,47212,0
+SMIZ.US,D,20250324,000000,31.35,31.58,31.23,31.58,17646,0
+SMIZ.US,D,20250325,000000,31.7399,31.7399,31.34,31.4055,9363,0
+SMIZ.US,D,20250326,000000,31.61,31.61,30.95,31.13,25737,0
+SMIZ.US,D,20250327,000000,30.995,31.16,30.79,30.8,12740,0
+SMIZ.US,D,20250328,000000,30.82,30.82,30.1689,30.25,28162,0
+SMIZ.US,D,20250331,000000,30.0581,30.32,29.9843,30.2564,13093,0
+SMIZ.US,D,20250401,000000,30.13,30.45,29.8891,30.3585,54795,0
+SMIZ.US,D,20250402,000000,30.3099,30.8518,30.3099,30.8174,42410,0
+SMIZ.US,D,20250403,000000,29.7399,29.7399,28.99,29.17,28171,0
+SMIZ.US,D,20250404,000000,28,28.1104,27.24,27.63,49437,0
+SMIZ.US,D,20250407,000000,26.64,28.41,26.3264,27.59,72286,0
+SMIZ.US,D,20250408,000000,28.43,28.43,26.79,27.08,17881,0
+SMIZ.US,D,20250409,000000,26.73,29.619,26.73,29.41,43865,0
+SMIZ.US,D,20250410,000000,28.61,28.62,27.91,28.3,18538,0
+SMIZ.US,D,20250411,000000,28.1752,28.769,27.93,28.76,54528,0
+SMIZ.US,D,20250414,000000,28.98,29.1647,28.75,29.09,11295,0
+SMIZ.US,D,20250415,000000,28.99,29.37,28.99,29.16,16565,0
+SMIZ.US,D,20250416,000000,28.75,29.1299,28.47,28.7504,89967,0
+SMIZ.US,D,20250417,000000,28.97,29.115,28.72,28.95,12035,0
+SMIZ.US,D,20250421,000000,28.57,28.7,28.06,28.34,9645,0
+SMIZ.US,D,20250422,000000,28.67,29.12,28.63,29.05,7747,0
+SMIZ.US,D,20250423,000000,30.11,30.24,29.45,29.61,29716,0
+SMIZ.US,D,20250424,000000,29.7101,30.3,29.7101,30.29,9377,0
+SMIZ.US,D,20250425,000000,30.11,30.35,30.105,30.35,13137,0
+SMIZ.US,D,20250428,000000,30.5599,30.57,30.2145,30.54,3286,0
+SMIZ.US,D,20250429,000000,30.544,30.8,30.4815,30.76,8240,0
+SMIZ.US,D,20250430,000000,30.09,30.59,30.0501,30.59,13482,0
+SMIZ.US,D,20250501,000000,30.9,30.96,30.66,30.74,13361,0
+SMIZ.US,D,20250502,000000,31.21,31.51,31.1645,31.5,30102,0
+SMIZ.US,D,20250505,000000,31.36,31.59,31.3199,31.34,14445,0
+SMIZ.US,D,20250506,000000,31.16,31.3199,31.0299,31.03,24444,0
+SMIZ.US,D,20250507,000000,31.32,31.32,31.005,31.13,28897,0
+SMIZ.US,D,20250508,000000,31.29,31.7699,31.18,31.57,28723,0
+SMIZ.US,D,20250509,000000,31.52,31.62,31.4701,31.5,60490,0
+SMIZ.US,D,20250512,000000,32.3899,32.63,32.2413,32.57,12996,0
+SMIZ.US,D,20250513,000000,32.675,33.06,32.675,32.94,13597,0
+SMIZ.US,D,20250514,000000,32.74,32.82,32.61,32.6747,8894,0
+SMIZ.US,D,20250515,000000,32.52,32.87,32.48,32.8204,20151,0
+SMIZ.US,D,20250516,000000,32.9,33.15,32.9,33.13,3686,0
+SMIZ.US,D,20250519,000000,32.95,33.05,32.73,33.04,24229,0
+SMIZ.US,D,20250520,000000,32.96,33.06,32.91,32.99,13794,0
+SMIZ.US,D,20250521,000000,32.67,32.7395,32.16,32.19,28592,0
+SMIZ.US,D,20250522,000000,32.13,32.45,32.13,32.28,25960,0
+SMIZ.US,D,20250523,000000,32.1249,32.27,32.06,32.1291,7658,0
+SMIZ.US,D,20250527,000000,32.5,32.83,32.5,32.83,10548,0
+SMIZ.US,D,20250528,000000,32.86,32.86,32.452,32.452,12572,0
+SMIZ.US,D,20250529,000000,32.63,32.63,32.41,32.54,11965,0
+SMIZ.US,D,20250530,000000,32.45,32.55,32.345,32.5392,8475,0
+SMIZ.US,D,20250602,000000,32.29,32.61,32.29,32.61,11229,0
+SMIZ.US,D,20250603,000000,32.6386,32.99,32.6386,32.902,31199,0
+SMIZ.US,D,20250604,000000,32.96,33,32.79,32.79,16462,0
+SMIZ.US,D,20250605,000000,32.85,33.053,32.81,32.81,14530,0
+SMIZ.US,D,20250606,000000,33.0101,33.23,33.0101,33.205,13912,0
+SMIZ.US,D,20250609,000000,33.1632,33.29,33.1186,33.1606,10312,0
+SMIZ.US,D,20250610,000000,33.3199,33.3199,32.99,33.0802,15507,0
+SMIZ.US,D,20250611,000000,33.11,33.329,33.035,33.075,13005,0
+SMIZ.US,D,20250612,000000,32.96,33.08,32.895,33.07,10284,0
+SMIZ.US,D,20250613,000000,32.72,32.88,32.5186,32.5186,10222,0
+SMIZ.US,D,20250616,000000,32.95,33.0188,32.75,32.8425,6785,0
+SMIZ.US,D,20250617,000000,32.83,32.83,32.5901,32.63,17653,0
+SMIZ.US,D,20250618,000000,32.81,32.95,32.62,32.82,19860,0
+SMIZ.US,D,20250620,000000,32.8599,32.99,32.631,32.74,7220,0
+SMIZ.US,D,20250623,000000,32.855,33.17,32.7665,33.17,11722,0
+SMIZ.US,D,20250624,000000,33.27,33.57,33.27,33.537,17439,0
+SMIZ.US,D,20250625,000000,33.3194,33.57,33.19,33.23,13938,0
+SMIZ.US,D,20250626,000000,33.58,33.66,33.3,33.66,10636,0
+SMIZ.US,D,20250627,000000,33.72,33.95,33.57,33.79,28439,0
+SMIZ.US,D,20250630,000000,33.79,33.98,33.79,33.89,13922,0
+SMIZ.US,D,20250701,000000,33.895,34.1094,33.7128,33.91,59817,0
+SMIZ.US,D,20250702,000000,33.9799,34.2066,33.9799,34.2066,23599,0
+SMIZ.US,D,20250703,000000,34.565,34.63,34.46,34.6,17171,0
+SMIZ.US,D,20250707,000000,34.64,34.64,34.199,34.2831,11963,0
+SMIZ.US,D,20250708,000000,34.3423,34.414,34.2033,34.2033,11104,0
+SMIZ.US,D,20250709,000000,34.32,34.445,34.23,34.3901,7844,0
+SMIZ.US,D,20250710,000000,34.4,34.5799,34.4,34.465,6548,0
+SMIZ.US,D,20250711,000000,34.32,34.44,34.17,34.1744,20478,0
+SMIZ.US,D,20250714,000000,34.27,34.4545,34.265,34.4545,10217,0
+SMIZ.US,D,20250715,000000,34.37,34.44,34.0428,34.0428,11523,0
+SMIZ.US,D,20250716,000000,34.33,34.33,33.91,34.1868,7036,0
+SMIZ.US,D,20250717,000000,34.48,34.48,34.3201,34.44,7292,0
+SMIZ.US,D,20250718,000000,34.4301,34.5399,34.3601,34.4108,17538,0
+SMIZ.US,D,20250721,000000,34.3984,34.58,34.278,34.278,8835,0
+SMIZ.US,D,20250722,000000,34.51,34.5671,34.34,34.46,12560,0
+SMIZ.US,D,20250723,000000,34.76,34.8449,34.63,34.8449,11495,0
+SMIZ.US,D,20250724,000000,34.8426,34.8426,34.58,34.58,15182,0
+SMIZ.US,D,20250725,000000,34.8522,34.869,34.6001,34.85,43458,0
+SMIZ.US,D,20250728,000000,34.87,34.95,34.68,34.7606,6637,0
+SMIZ.US,D,20250729,000000,35.01,35.02,34.73,34.7635,21263,0
+SMIZ.US,D,20250730,000000,34.98,35.129,34.66,34.82,14742,0
+SMIZ.US,D,20250731,000000,34.92,34.9699,34.5501,34.5521,102703,0
+SMIZ.US,D,20250801,000000,33.7101,34.156,33.7101,34.0067,20650,0
+SMIZ.US,D,20250804,000000,34.34,34.65,34.3,34.65,48591,0
+SMIZ.US,D,20250805,000000,34.695,34.695,34.3701,34.5756,27917,0
+SMIZ.US,D,20250806,000000,34.68,34.8699,34.55,34.86,9083,0
+SMIZ.US,D,20250807,000000,34.93,35.02,34.5016,34.6499,21426,0
+SMIZ.US,D,20250808,000000,34.88,34.88,34.66,34.7508,13617,0
+SMIZ.US,D,20250811,000000,34.78,34.85,34.6987,34.6987,9289,0
+SMIZ.US,D,20250812,000000,34.93,35.4377,34.92,35.4377,4684,0
+SMIZ.US,D,20250813,000000,35.61,35.7439,35.4469,35.7439,12790,0
+SMIZ.US,D,20250814,000000,35.373,35.51,35.28,35.3793,3983,0
+SMIZ.US,D,20250815,000000,35.48,35.49,35.235,35.3843,12947,0
+SMIZ.US,D,20250818,000000,35.5299,35.55,35.475,35.5296,6435,0
+SMIZ.US,D,20250819,000000,35.6326,35.6326,35.27,35.2942,7482,0
+SMIZ.US,D,20250820,000000,35.17,35.3393,34.9701,35.3303,17209,0
+SMIZ.US,D,20250821,000000,35.44,35.44,35.34,35.3902,36873,0
+SMIZ.US,D,20250822,000000,35.64,36.43,35.5,36.22,14359,0
+SMIZ.US,D,20250825,000000,36.3199,36.3199,36.085,36.085,15969,0
+SMIZ.US,D,20250826,000000,36.33,36.69,36.2101,36.3824,47984,0
+SMIZ.US,D,20250827,000000,36.3801,36.55,36.3,36.5113,22890,0
+SMIZ.US,D,20250828,000000,36.65,36.66,36.4701,36.65,19497,0
+SMIZ.US,D,20250829,000000,36.7504,36.7504,36.2614,36.3823,13336,0
+SMIZ.US,D,20250902,000000,36.0899,36.24,35.8601,36.237,24070,0
+SMIZ.US,D,20250903,000000,36.1001,36.3399,36.05,36.22,12141,0
+SMIZ.US,D,20250904,000000,36.47,36.7432,36.42,36.7432,13723,0
+SMIZ.US,D,20250905,000000,37.1,37.1,36.5,36.8295,9080,0
+SMIZ.US,D,20250908,000000,36.58,37.04,36.56,37,15456,0
+SMIZ.US,D,20250909,000000,37.03,37.03,36.7601,36.9,10808,0
+SMIZ.US,D,20250910,000000,37.1499,37.1869,36.9,36.9878,10834,0
+SMIZ.US,D,20250911,000000,37.25,37.52,37.1,37.49,31118,0
+SMIZ.US,D,20250912,000000,37.345,37.44,37.23,37.2553,22919,0
+SMIZ.US,D,20250915,000000,37.3695,37.46,37.2977,37.34,14379,0
+SMIZ.US,D,20250916,000000,37.0287,37.3,36.9,36.96,7290,0
+SMIZ.US,D,20250917,000000,37.01,37.43,37.01,37.0846,12632,0
+SMIZ.US,D,20250918,000000,37.53,37.7194,37.4,37.7057,21201,0
+SMIZ.US,D,20250919,000000,37.74,37.74,37.4823,37.552,7298,0
+SMIZ.US,D,20250922,000000,37.505,37.7255,37.48,37.7255,3454,0
+SMIZ.US,D,20250923,000000,37.8822,37.96,37.5935,37.5935,10549,0
+SMIZ.US,D,20250924,000000,37.55,37.55,37.17,37.2358,18799,0
+SMIZ.US,D,20250925,000000,36.75,37.01,36.7201,36.989,20949,0
+SMIZ.US,D,20250926,000000,37.3083,37.3178,37.09,37.3178,20491,0
+SMIZ.US,D,20250929,000000,37.48,37.48,37.25,37.2972,9474,0
+SMIZ.US,D,20250930,000000,37.41,37.415,37.04,37.35,55576,0
+SMIZ.US,D,20251001,000000,37.37,37.44,37.25,37.3884,36322,0
+SMIZ.US,D,20251002,000000,37.435,37.48,37.13,37.46,25526,0
+SMIZ.US,D,20251003,000000,37.73,37.737,37.3656,37.38,10529,0
+SMIZ.US,D,20251006,000000,37.38,37.66,37.38,37.38,8359,0
+SMIZ.US,D,20251007,000000,37.55,37.5593,36.9999,37.14,15111,0
+SMIZ.US,D,20251008,000000,37.47,37.49,37.255,37.49,29035,0
+SMIZ.US,D,20251009,000000,37.2828,37.54,37.08,37.2119,7775,0
+SMIZ.US,D,20251010,000000,37.2808,37.3606,36.18,36.18,17022,0
+SMIZ.US,D,20251013,000000,36.81,36.91,36.6,36.87,9408,0
+SMIZ.US,D,20251014,000000,36.88,37.3,36.88,37.2,55528,0
+SMIZ.US,D,20251015,000000,37.58,37.61,37.28,37.35,9639,0
+SMIZ.US,D,20251016,000000,37.36,37.39,36.77,36.86,9441,0
+SMIZ.US,D,20251017,000000,36.78,36.8883,36.6531,36.81,6686,0
+SMIZ.US,D,20251020,000000,37.15,37.42,37.145,37.3899,16569,0
+SMIZ.US,D,20251021,000000,37.17,37.37,37.0204,37.36,14811,0
+SMIZ.US,D,20251022,000000,37.4081,37.4081,36.66,36.97,17378,0
+SMIZ.US,D,20251023,000000,37.09,37.57,37.09,37.5,19220,0
+SMIZ.US,D,20251024,000000,38.2299,38.2299,37.9681,37.99,14090,0
+SMIZ.US,D,20251027,000000,38.19,38.2,37.93,38.11,18851,0
+SMIZ.US,D,20251028,000000,38.1,38.1,37.7896,37.88,14169,0
+SMIZ.US,D,20251029,000000,37.735,38.02,37.45,37.54,29448,0
+SMIZ.US,D,20251030,000000,37.53,37.5662,37.09,37.09,9942,0
+SMIZ.US,D,20251031,000000,37.34,37.43,37.0564,37.29,25768,0
+SMIZ.US,D,20251103,000000,37.155,37.39,37.02,37.38,10705,0
+SMIZ.US,D,20251104,000000,37.04,37.2,36.78,36.83,12131,0
+SMIZ.US,D,20251105,000000,37.26,37.47,36.85,37.36,36994,0
+SMIZ.US,D,20251106,000000,37.15,37.15,36.78,36.78,14688,0
+SMIZ.US,D,20251107,000000,36.7,36.99,36.241,36.99,7063,0
+SMIZ.US,D,20251110,000000,37.59,37.59,37.179,37.39,22637,0
+SMIZ.US,D,20251111,000000,37.265,37.4248,37.1932,37.37,20115,0
+SMIZ.US,D,20251112,000000,37.709,37.74,37.3999,37.42,23577,0
+SMIZ.US,D,20251113,000000,37.08,37.24,36.44,36.5,18092,0
+SMIZ.US,D,20251114,000000,36.16,36.73,36.16,36.56,21178,0
+SMIZ.US,D,20251117,000000,36.6399,36.6399,35.7315,35.8992,24866,0
+SMIZ.US,D,20251118,000000,35.94,36.14,35.698,35.94,13430,0
+SMIZ.US,D,20251119,000000,36.26,36.26,35.7465,35.932,23889,0
+SMIZ.US,D,20251120,000000,36.7599,36.76,35.2236,35.23,10771,0
+SMIZ.US,D,20251121,000000,35.14,36.07,35.14,35.88,18878,0
+SMIZ.US,D,20251124,000000,36.1,36.67,36.1,36.62,26580,0
+SMIZ.US,D,20251125,000000,37.01,37.34,36.58,37.31,24664,0
+SMIZ.US,D,20251126,000000,37.59,37.9201,37.462,37.8,65761,0
+SMIZ.US,D,20251128,000000,37.77,37.97,37.77,37.93,20659,0
+SMIZ.US,D,20251201,000000,37.5362,37.79,37.46,37.46,16847,0
+SMIZ.US,D,20251202,000000,37.83,37.87,37.4827,37.4827,22655,0
+SMIZ.US,D,20251203,000000,37.59,37.77,37.395,37.77,23724,0
+SMIZ.US,D,20251204,000000,37.73,38.02,37.73,37.94,24994,0
+SMIZ.US,D,20251205,000000,37.92,38.039,37.735,37.82,11133,0
+SMIZ.US,D,20251208,000000,37.74,37.86,37.61,37.68,20956,0
+SMIZ.US,D,20251209,000000,37.77,37.84,37.57,37.66,17609,0
+SMIZ.US,D,20251210,000000,37.83,38.3099,37.61,38.1,17252,0
+SMIZ.US,D,20251211,000000,38.02,38.6,37.89,38.6,19457,0
+SMIZ.US,D,20251212,000000,38.3,38.56,37.71,37.8003,14611,0
+SMIZ.US,D,20251215,000000,37.915,37.915,37.7225,37.7225,15856,0
+SMIZ.US,D,20251216,000000,37.779,37.779,37.4201,37.625,19942,0
+SMIZ.US,D,20251217,000000,37.75,37.9299,37.16,37.25,30387,0
+SMIZ.US,D,20251218,000000,37.76,38.01,37.62,37.64,11593,0
+SMIZ.US,D,20251219,000000,37.833,38.0289,37.833,37.93,9307,0
+SMIZ.US,D,20251222,000000,38.21,38.36,38.14,38.2036,16507,0
+SMIZ.US,D,20251223,000000,38.05,38.16,37.9101,38.11,13754,0
+SMIZ.US,D,20251224,000000,38.21,38.21,37.9701,38.2,10075,0
+SMIZ.US,D,20251226,000000,38.086,38.14,38.0236,38.14,4921,0
+SMIZ.US,D,20251229,000000,37.8152,37.8152,37.556,37.6077,16121,0
+SMIZ.US,D,20251230,000000,37.63,37.65,37.44,37.44,42765,0
+SMIZ.US,D,20251231,000000,37.4,37.42,36.99,36.99,41822,0
+SMIZ.US,D,20260102,000000,37.3,37.47,37.155,37.47,22221,0
+SMIZ.US,D,20260105,000000,37.78,38.09,37.75,38.02,16022,0
+SMIZ.US,D,20260106,000000,38.1499,38.45,37.75,38.45,76102,0
+SMIZ.US,D,20260107,000000,38.34,38.37,37.98,38.28,17842,0
+SMIZ.US,D,20260108,000000,38.216,38.28,38.0906,38.28,13679,0
+SMIZ.US,D,20260109,000000,38.7,38.73,38.39,38.63,17533,0
+SMIZ.US,D,20260112,000000,38.5623,38.78,38.52,38.75,12844,0
+SMIZ.US,D,20260113,000000,38.875,38.9196,38.5901,38.75,14461,0
+SMIZ.US,D,20260114,000000,38.675,38.77,38.375,38.7,109764,0
+SMIZ.US,D,20260115,000000,39.054,39.3294,38.9,39.22,69149,0
+SMIZ.US,D,20260116,000000,39.27,39.3,39.04,39.09,18708,0
+SMIZ.US,D,20260120,000000,38.78,39,38.37,38.64,29615,0
+SMIZ.US,D,20260121,000000,38.99,39.44,38.8,39.28,18326,0
+SMIZ.US,D,20260122,000000,39.65,39.77,39.3931,39.5196,13768,0
+SMIZ.US,D,20260123,000000,39.35,39.4,38.9,39.06,32352,0
+SMIZ.US,D,20260126,000000,39.275,39.43,39.11,39.32,18061,0
+SMIZ.US,D,20260127,000000,39.255,39.39,39.201,39.38,54320,0
+SMIZ.US,D,20260128,000000,39.34,39.36,39.0801,39.2,78760,0
+SMIZ.US,D,20260129,000000,39.285,39.39,38.78,39.31,33277,0
+SMIZ.US,D,20260130,000000,38.95,39,38.525104,38.66,164199,0
+SMIZ.US,D,20260202,000000,38.83,39.16,38.745,38.96,38453,0
+SMIZ.US,D,20260203,000000,38.98,39.11,38.46,38.93,22978,0
+SMIZ.US,D,20260204,000000,38.8644,38.8644,38.145,38.64,10763,0
+SMIZ.US,D,20260205,000000,38.74,38.74,38.17,38.44,58395,0
+SMIZ.US,D,20260206,000000,39.3235,39.7003,38.97,39.7003,30900,0
+SMIZ.US,D,20260209,000000,39.75,40.14,39.75,39.97,32452,0
+SMIZ.US,D,20260210,000000,40.105,40.185,39.93,39.951,48893,0
+SMIZ.US,D,20260211,000000,40.02,40.32,39.58,39.8,31819,0
+SMIZ.US,D,20260212,000000,40.08,40.24,38.95,39.07,56318,0
+SMIZ.US,D,20260213,000000,39.09,39.7829,39.04,39.64,15295,0
+SMIZ.US,D,20260217,000000,39.66,39.685,39.12,39.54,13254,0
+SMIZ.US,D,20260218,000000,39.8053,40.0399,39.6218,39.74,29411,0
diff --git a/daily/us/nyse etfs/2/smog.us.txt b/daily/us/nyse etfs/2/smog.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..15ca8be8ec2b6a4636e7bd7c215d7c1a5133ad25
--- /dev/null
+++ b/daily/us/nyse etfs/2/smog.us.txt	
@@ -0,0 +1,4717 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SMOG.US,D,20070509,000000,107.73,108.98,107.54,108.95,28574,0
+SMOG.US,D,20070510,000000,108.76,109.28,107.18,107.81,16074,0
+SMOG.US,D,20070511,000000,107.62,110.39,107.62,109.6,9918,0
+SMOG.US,D,20070514,000000,109.71,109.93,108.51,108.66,11318,0
+SMOG.US,D,20070515,000000,108.54,109.26,107.7,107.7,5568,0
+SMOG.US,D,20070516,000000,108.51,108.95,107.39,108.95,10654,0
+SMOG.US,D,20070517,000000,108.36,108.56,107.65,108.31,5568,0
+SMOG.US,D,20070518,000000,107.9,107.94,106.93,107.94,6895,0
+SMOG.US,D,20070521,000000,107.59,108.88,107.59,108.33,11133,0
+SMOG.US,D,20070522,000000,108.88,110.37,108.76,109.71,20205,0
+SMOG.US,D,20070523,000000,111.47,112.13,110.56,110.78,18250,0
+SMOG.US,D,20070524,000000,111.5,111.62,109.17,109.89,22416,0
+SMOG.US,D,20070525,000000,110.13,110.53,109.96,110.28,5863,0
+SMOG.US,D,20070529,000000,111.62,111.93,110.72,111.27,4830,0
+SMOG.US,D,20070530,000000,109.99,111.56,109.99,111.22,20168,0
+SMOG.US,D,20070531,000000,112.71,112.71,112.19,112.6,3873,0
+SMOG.US,D,20070601,000000,112.68,112.85,112.01,112.71,20647,0
+SMOG.US,D,20070604,000000,112.97,114.04,112.91,114.01,10142,0
+SMOG.US,D,20070605,000000,114.13,114.94,113.33,114.94,7261,0
+SMOG.US,D,20070606,000000,113.63,113.63,111.84,112.01,7189,0
+SMOG.US,D,20070607,000000,110.91,111,108.76,109.03,27872,0
+SMOG.US,D,20070608,000000,109.03,110.16,108.51,110.02,3612,0
+SMOG.US,D,20070611,000000,110.13,110.34,109.23,109.66,6967,0
+SMOG.US,D,20070612,000000,109.09,109.33,107.81,108.06,20463,0
+SMOG.US,D,20070613,000000,108.91,110.56,108.88,110.47,10066,0
+SMOG.US,D,20070614,000000,111.75,112.82,111.75,112.56,10545,0
+SMOG.US,D,20070615,000000,114.65,114.92,114.26,114.91,11542,0
+SMOG.US,D,20070618,000000,115.69,115.69,114.65,114.79,4165,0
+SMOG.US,D,20070619,000000,115.22,116.62,114.17,114.59,5825,0
+SMOG.US,D,20070620,000000,115.16,115.44,113.92,114.37,9513,0
+SMOG.US,D,20070621,000000,113.54,114.43,113.13,114.43,2839,0
+SMOG.US,D,20070622,000000,114.26,114.53,113.63,114.13,3649,0
+SMOG.US,D,20070625,000000,113.63,114.1,112.77,113.18,13202,0
+SMOG.US,D,20070626,000000,113.51,113.66,112.82,113.16,16221,0
+SMOG.US,D,20070627,000000,112.56,114.59,112.56,114.17,17587,0
+SMOG.US,D,20070628,000000,115.55,116.62,115.44,116.05,4351,0
+SMOG.US,D,20070629,000000,115.55,117.43,115.55,116.81,11170,0
+SMOG.US,D,20070702,000000,119.35,120.3,119.23,120.3,9069,0
+SMOG.US,D,20070703,000000,121.65,133.58,121.37,122.19,21902,0
+SMOG.US,D,20070705,000000,121.92,122.29,121.02,121.78,15154,0
+SMOG.US,D,20070706,000000,121.92,122.89,121.89,122.86,13679,0
+SMOG.US,D,20070709,000000,124.9,126.39,124.77,126.13,29275,0
+SMOG.US,D,20070710,000000,127.49,127.49,124.77,124.85,25255,0
+SMOG.US,D,20070711,000000,125.38,125.8,124.26,125.8,14157,0
+SMOG.US,D,20070712,000000,126.13,127.35,125.8,127.35,15743,0
+SMOG.US,D,20070713,000000,127.49,127.72,126.18,127.56,20980,0
+SMOG.US,D,20070716,000000,127.49,127.75,126.1,126.45,41515,0
+SMOG.US,D,20070717,000000,130.19,130.19,124.96,125.14,14121,0
+SMOG.US,D,20070718,000000,124.37,124.74,123.27,124.34,17696,0
+SMOG.US,D,20070719,000000,124.77,126.76,124.77,126.71,20941,0
+SMOG.US,D,20070720,000000,125.95,125.95,123.94,124.52,13236,0
+SMOG.US,D,20070723,000000,125.53,125.64,124.6,125.34,16185,0
+SMOG.US,D,20070724,000000,124.37,124.93,121.53,122.51,28242,0
+SMOG.US,D,20070725,000000,123.13,123.68,120.13,121.75,6822,0
+SMOG.US,D,20070726,000000,118.24,120.15,113.24,117.3,39634,0
+SMOG.US,D,20070727,000000,117.71,119.06,104.46,117.71,22416,0
+SMOG.US,D,20070730,000000,118.11,121.34,118.08,120.72,23634,0
+SMOG.US,D,20070731,000000,123.13,123.22,119.59,120.1,17734,0
+SMOG.US,D,20070801,000000,119.37,120.02,116.22,120.02,13386,0
+SMOG.US,D,20070802,000000,120.02,121.24,118.19,119.35,6967,0
+SMOG.US,D,20070803,000000,120.7,120.7,115.71,115.76,8701,0
+SMOG.US,D,20070806,000000,116.62,117.18,113.36,116.05,15852,0
+SMOG.US,D,20070807,000000,115.69,118.8,112.01,118.53,3980,0
+SMOG.US,D,20070808,000000,120.42,125.82,120.42,124.58,18619,0
+SMOG.US,D,20070809,000000,121.78,124.15,120.72,122.32,7116,0
+SMOG.US,D,20070810,000000,119.89,121.02,118.47,119.35,5788,0
+SMOG.US,D,20070813,000000,120.15,120.15,116.54,117.46,6674,0
+SMOG.US,D,20070814,000000,118.11,118.11,114.13,114.13,9329,0
+SMOG.US,D,20070815,000000,111.7,112.79,109.23,109.23,4719,0
+SMOG.US,D,20070816,000000,106.6,108.22,100.89,107.73,41036,0
+SMOG.US,D,20070817,000000,110.39,119.35,106.87,107.67,9179,0
+SMOG.US,D,20070820,000000,110.66,110.81,109.42,110.34,7189,0
+SMOG.US,D,20070821,000000,111.47,111.67,110.16,110.97,11097,0
+SMOG.US,D,20070822,000000,113.63,115.28,113.37,114.04,7742,0
+SMOG.US,D,20070823,000000,115.13,115.13,109.17,114.45,6638,0
+SMOG.US,D,20070824,000000,115.96,118.06,114.97,117.99,5936,0
+SMOG.US,D,20070827,000000,117.18,117.41,115.64,116.46,4905,0
+SMOG.US,D,20070828,000000,114.94,115.28,111.53,112.01,8736,0
+SMOG.US,D,20070829,000000,113.63,115.1,112.94,115.1,3134,0
+SMOG.US,D,20070830,000000,114.59,116.32,114.59,115.41,2655,0
+SMOG.US,D,20070831,000000,118.8,119.35,117.38,118.75,10101,0
+SMOG.US,D,20070904,000000,119.67,121.97,119.35,121.53,2137,0
+SMOG.US,D,20070905,000000,119.73,119.84,118.55,119.01,5825,0
+SMOG.US,D,20070906,000000,119.89,120.47,119.26,119.96,3649,0
+SMOG.US,D,20070907,000000,117.91,118.66,115.31,116.62,20463,0
+SMOG.US,D,20070910,000000,117.85,117.85,115.28,116.51,5715,0
+SMOG.US,D,20070911,000000,116.62,118.39,116.62,118.11,3060,0
+SMOG.US,D,20070912,000000,118.24,118.82,117.3,117.61,4719,0
+SMOG.US,D,20070913,000000,117.99,118.22,117.3,117.68,5568,0
+SMOG.US,D,20070914,000000,116.7,118.55,116.7,118.47,3980,0
+SMOG.US,D,20070917,000000,117.58,117.58,116.07,116.89,3760,0
+SMOG.US,D,20070918,000000,117.71,121.4,116.86,120.5,6269,0
+SMOG.US,D,20070919,000000,123.13,123.22,121.65,121.65,38750,0
+SMOG.US,D,20070920,000000,122.06,123.97,122.06,123.8,11725,0
+SMOG.US,D,20070921,000000,126.26,126.99,123.62,126.93,19026,0
+SMOG.US,D,20070924,000000,129.77,130.97,124.63,127.61,23929,0
+SMOG.US,D,20070925,000000,128.85,128.85,125.98,127.38,8701,0
+SMOG.US,D,20070926,000000,131.26,131.54,129.85,130.87,15043,0
+SMOG.US,D,20070927,000000,132.22,132.54,130.87,130.89,11024,0
+SMOG.US,D,20070928,000000,131.26,131.56,130.04,130.57,9217,0
+SMOG.US,D,20071001,000000,130.99,136.98,130.99,133.8,8811,0
+SMOG.US,D,20071002,000000,134.27,134.48,133.45,134.12,6967,0
+SMOG.US,D,20071003,000000,132.51,132.84,130.81,130.94,10582,0
+SMOG.US,D,20071004,000000,131.54,132.9,130.38,131.62,6193,0
+SMOG.US,D,20071005,000000,134.39,135.36,133.55,134.99,15890,0
+SMOG.US,D,20071008,000000,133.33,133.52,132.45,132.45,16923,0
+SMOG.US,D,20071009,000000,132.9,136.34,132.9,135.81,10066,0
+SMOG.US,D,20071010,000000,135.25,135.64,134.31,135.64,10285,0
+SMOG.US,D,20071011,000000,137.52,138.93,134.28,135.19,28795,0
+SMOG.US,D,20071012,000000,135.33,137.17,135.33,136.8,18360,0
+SMOG.US,D,20071015,000000,137.77,138.19,136.4,137.12,8552,0
+SMOG.US,D,20071016,000000,134.12,135.47,133.99,135.19,10176,0
+SMOG.US,D,20071017,000000,137.77,138.71,134.51,137.17,12535,0
+SMOG.US,D,20071018,000000,135.67,139.01,135.67,139.01,14049,0
+SMOG.US,D,20071019,000000,138.73,138.73,135.62,135.89,33404,0
+SMOG.US,D,20071022,000000,134.93,135.92,131.65,135.86,21163,0
+SMOG.US,D,20071023,000000,138.33,139.94,137.12,139.68,7703,0
+SMOG.US,D,20071024,000000,139.38,139.7,136.2,138.6,13900,0
+SMOG.US,D,20071025,000000,140.5,142.7,139.94,141.59,17771,0
+SMOG.US,D,20071026,000000,142.67,143.78,141.64,143.59,22931,0
+SMOG.US,D,20071029,000000,145.12,148.22,143.74,148.2,31744,0
+SMOG.US,D,20071030,000000,147.65,148.17,146.19,146.76,23855,0
+SMOG.US,D,20071031,000000,147.7,150.1,146.85,149.55,26914,0
+SMOG.US,D,20071101,000000,149.44,149.44,146.79,146.79,22122,0
+SMOG.US,D,20071102,000000,147.73,148.14,145.12,146.79,23670,0
+SMOG.US,D,20071105,000000,143.2,144.97,142.4,143.94,24738,0
+SMOG.US,D,20071106,000000,151.34,156.22,149.28,156.21,44022,0
+SMOG.US,D,20071107,000000,157.22,158.35,155.33,155.76,50329,0
+SMOG.US,D,20071108,000000,159.07,164.85,157.98,161.65,78928,0
+SMOG.US,D,20071109,000000,160.03,162.74,154.11,154.6,74034,0
+SMOG.US,D,20071112,000000,154.05,154.05,145.52,145.52,48484,0
+SMOG.US,D,20071113,000000,151.9,151.9,144.64,145.82,47653,0
+SMOG.US,D,20071114,000000,149.18,151.08,146.74,146.74,40964,0
+SMOG.US,D,20071115,000000,157.31,157.31,142.72,144.21,25845,0
+SMOG.US,D,20071116,000000,144.01,145.06,141.04,145.03,26730,0
+SMOG.US,D,20071119,000000,146.47,146.47,134.93,136,40081,0
+SMOG.US,D,20071120,000000,140,141.02,134.93,136.83,32150,0
+SMOG.US,D,20071121,000000,134.33,136.42,132.04,134.96,18730,0
+SMOG.US,D,20071123,000000,135.62,136.62,134.8,136.62,6967,0
+SMOG.US,D,20071126,000000,138.44,141.04,137,137.5,19742,0
+SMOG.US,D,20071127,000000,140.47,140.47,135.42,136.67,19956,0
+SMOG.US,D,20071128,000000,136.98,145.63,136.98,145.12,30489,0
+SMOG.US,D,20071129,000000,147.42,150.27,145.96,149.03,35301,0
+SMOG.US,D,20071130,000000,153.18,154.55,149.96,150.76,31893,0
+SMOG.US,D,20071203,000000,151.2,151.75,149.38,150.1,35254,0
+SMOG.US,D,20071204,000000,148.08,150.1,147.47,148.41,24666,0
+SMOG.US,D,20071205,000000,147.78,154.05,147.78,152.16,45091,0
+SMOG.US,D,20071206,000000,150.79,152.55,150.79,152.55,29311,0
+SMOG.US,D,20071207,000000,154.05,155.94,152.69,155.85,27247,0
+SMOG.US,D,20071210,000000,157.72,160.41,157.33,160.26,45459,0
+SMOG.US,D,20071211,000000,160.71,160.93,155.91,156.36,38342,0
+SMOG.US,D,20071212,000000,158.66,160.49,156.67,158.69,27025,0
+SMOG.US,D,20071213,000000,155.82,157.83,154,156.85,24519,0
+SMOG.US,D,20071214,000000,156.92,158.04,155.25,156.34,15485,0
+SMOG.US,D,20071217,000000,156.22,156.22,149.75,149.88,31339,0
+SMOG.US,D,20071218,000000,153.51,155.22,149.55,154.66,17144,0
+SMOG.US,D,20071219,000000,156.34,156.45,152.97,155.66,12904,0
+SMOG.US,D,20071220,000000,157.48,157.51,153.82,156.51,10802,0
+SMOG.US,D,20071221,000000,155.85,163.15,155.85,160.58,53278,0
+SMOG.US,D,20071224,000000,165.51,168.14,159.92,162.06,31228,0
+SMOG.US,D,20071226,000000,165.8,167.46,164.5,167.38,44354,0
+SMOG.US,D,20071227,000000,165.12,167.49,164.08,164.98,28683,0
+SMOG.US,D,20071228,000000,163.41,166.55,163.41,164.67,51470,0
+SMOG.US,D,20071231,000000,165.96,165.96,162.11,162.63,27745,0
+SMOG.US,D,20080102,000000,164.28,165.51,162.25,163.96,23855,0
+SMOG.US,D,20080103,000000,163.74,165.18,162.54,163.6,39599,0
+SMOG.US,D,20080104,000000,161.4,164.03,158.12,158.5,54148,0
+SMOG.US,D,20080107,000000,157.31,157.75,149.06,151.2,71639,0
+SMOG.US,D,20080108,000000,151.87,155.38,150.93,151.49,36818,0
+SMOG.US,D,20080109,000000,148.77,149.63,142.03,148.24,90706,0
+SMOG.US,D,20080110,000000,144.3,145.41,141.04,144.39,27368,0
+SMOG.US,D,20080111,000000,143.17,144.24,140.9,142,28790,0
+SMOG.US,D,20080114,000000,142.7,145.12,142.42,144.81,46769,0
+SMOG.US,D,20080115,000000,143.26,143.26,134.45,135.25,59583,0
+SMOG.US,D,20080116,000000,130.35,132.45,123.82,126.58,108871,0
+SMOG.US,D,20080117,000000,127.15,131.54,121.7,121.78,62970,0
+SMOG.US,D,20080118,000000,122.22,124.74,117.2,121.7,48686,0
+SMOG.US,D,20080122,000000,110.94,120.96,107.25,119.64,108371,0
+SMOG.US,D,20080123,000000,115.73,118.8,110.39,118.55,33657,0
+SMOG.US,D,20080124,000000,119.51,122.98,118.11,122.51,32842,0
+SMOG.US,D,20080125,000000,129.08,129.36,122.26,123.44,42160,0
+SMOG.US,D,20080128,000000,124.07,124.26,120.77,123.68,32371,0
+SMOG.US,D,20080129,000000,125.31,127.11,123.97,126.82,23750,0
+SMOG.US,D,20080130,000000,126.28,128,123.71,124.85,21484,0
+SMOG.US,D,20080131,000000,122.26,125.56,120.7,124.6,22152,0
+SMOG.US,D,20080201,000000,126.15,127.91,124.6,127.72,16185,0
+SMOG.US,D,20080204,000000,130.21,131.93,129.33,130.21,22491,0
+SMOG.US,D,20080205,000000,128.95,128.95,122.38,122.7,22158,0
+SMOG.US,D,20080206,000000,122.65,123.01,117.27,117.43,30183,0
+SMOG.US,D,20080207,000000,116.62,119.35,113.99,117.25,67868,0
+SMOG.US,D,20080208,000000,116.35,116.35,113.16,114.85,25225,0
+SMOG.US,D,20080211,000000,118.08,120.47,117.2,120.02,16751,0
+SMOG.US,D,20080212,000000,123.27,125.28,120.75,121.29,57968,0
+SMOG.US,D,20080213,000000,125.44,131.56,125.44,131.39,51212,0
+SMOG.US,D,20080214,000000,132.45,132.71,128.71,129,30008,0
+SMOG.US,D,20080215,000000,127.38,128.21,124.88,126.73,24443,0
+SMOG.US,D,20080219,000000,130.94,130.94,126.79,127.78,34669,0
+SMOG.US,D,20080220,000000,125.44,126.13,121.75,125.73,55352,0
+SMOG.US,D,20080221,000000,127.18,127.35,124.42,124.77,16628,0
+SMOG.US,D,20080222,000000,125.73,125.73,122.08,125.05,9458,0
+SMOG.US,D,20080225,000000,125.05,126.85,123.71,125.9,14458,0
+SMOG.US,D,20080226,000000,126.13,129.93,125.76,129.11,29712,0
+SMOG.US,D,20080227,000000,126.51,128.41,125.38,127.43,21605,0
+SMOG.US,D,20080228,000000,127.91,127.91,124.98,124.98,45571,0
+SMOG.US,D,20080229,000000,123.42,123.82,121.37,122.32,43282,0
+SMOG.US,D,20080303,000000,121.37,122.06,117.74,120.55,51902,0
+SMOG.US,D,20080304,000000,120.55,121.5,118.19,120.91,21163,0
+SMOG.US,D,20080305,000000,121.37,124.63,121.37,123.71,33002,0
+SMOG.US,D,20080306,000000,124.58,125.31,121.94,122.17,36684,0
+SMOG.US,D,20080307,000000,119.56,121.78,116.98,119.01,22295,0
+SMOG.US,D,20080310,000000,118.8,118.91,113.97,114.14,24482,0
+SMOG.US,D,20080311,000000,117.2,119.32,115.86,119.09,31088,0
+SMOG.US,D,20080312,000000,121.84,122.62,120.47,121.05,9552,0
+SMOG.US,D,20080313,000000,119.59,123.22,117.93,123.04,8444,0
+SMOG.US,D,20080314,000000,122.7,123.06,119.32,120.33,27174,0
+SMOG.US,D,20080317,000000,114.73,118.19,114.73,117.52,41681,0
+SMOG.US,D,20080318,000000,118.01,120.18,117.12,118.99,16259,0
+SMOG.US,D,20080319,000000,118.6,120.64,114.59,115.28,21255,0
+SMOG.US,D,20080320,000000,114.29,116.81,113.63,116.16,8776,0
+SMOG.US,D,20080324,000000,116.32,122.78,116.32,121.97,30547,0
+SMOG.US,D,20080325,000000,122.92,125.31,122.06,125.22,20242,0
+SMOG.US,D,20080326,000000,125.84,126.13,124.07,125.73,13504,0
+SMOG.US,D,20080327,000000,128.03,130.68,127.56,128.18,27326,0
+SMOG.US,D,20080328,000000,128.63,130.74,128.63,129.61,21201,0
+SMOG.US,D,20080331,000000,129.77,130.74,129.3,130.04,15118,0
+SMOG.US,D,20080401,000000,130.74,132.34,129.61,131.93,13482,0
+SMOG.US,D,20080402,000000,133.45,135.44,131.75,135.3,16745,0
+SMOG.US,D,20080403,000000,134.31,136.22,133.58,134.68,94496,0
+SMOG.US,D,20080404,000000,136.92,142.26,136.78,141.64,37596,0
+SMOG.US,D,20080407,000000,144.81,145.29,138.38,138.6,80655,0
+SMOG.US,D,20080408,000000,138.54,140.93,137.28,139.62,19330,0
+SMOG.US,D,20080409,000000,140.93,140.93,138.33,138.71,11687,0
+SMOG.US,D,20080410,000000,138.14,139.38,135.98,138.35,22692,0
+SMOG.US,D,20080411,000000,137.44,138.33,134.51,135.56,13125,0
+SMOG.US,D,20080414,000000,135.92,138.11,135.3,137.34,6654,0
+SMOG.US,D,20080415,000000,138.68,141.04,138.65,140.62,39295,0
+SMOG.US,D,20080416,000000,142.19,146.32,142.19,146.07,54369,0
+SMOG.US,D,20080417,000000,144.24,145.12,140.64,142,31915,0
+SMOG.US,D,20080418,000000,143.78,144.75,142.67,143.48,19237,0
+SMOG.US,D,20080421,000000,143.78,145.69,143.59,145.58,18031,0
+SMOG.US,D,20080422,000000,146.76,147.86,144.38,145.58,42544,0
+SMOG.US,D,20080423,000000,148.84,148.84,145.12,145.47,21185,0
+SMOG.US,D,20080424,000000,145.79,145.79,141.72,144.38,25179,0
+SMOG.US,D,20080425,000000,143.92,144.38,141.42,144.1,22831,0
+SMOG.US,D,20080428,000000,144.33,144.97,143.43,143.51,32291,0
+SMOG.US,D,20080429,000000,141.56,142.03,139.01,139.73,29941,0
+SMOG.US,D,20080430,000000,141.04,142.95,140.06,141.04,27265,0
+SMOG.US,D,20080501,000000,141.56,141.56,136.03,138,67606,0
+SMOG.US,D,20080502,000000,139.33,140.2,138.35,139.79,15282,0
+SMOG.US,D,20080505,000000,140.82,140.82,137.31,137.58,22862,0
+SMOG.US,D,20080506,000000,135.89,141.02,135.64,140.9,29634,0
+SMOG.US,D,20080507,000000,142.4,143.59,138.08,138.76,21734,0
+SMOG.US,D,20080508,000000,142.78,143.68,140.79,143.26,20065,0
+SMOG.US,D,20080509,000000,143.23,143.68,142.03,143.4,31772,0
+SMOG.US,D,20080512,000000,143.71,144.61,142,143.57,63912,0
+SMOG.US,D,20080513,000000,145.06,146.95,143.29,146.35,38174,0
+SMOG.US,D,20080514,000000,148.45,151.72,147.3,149.22,87229,0
+SMOG.US,D,20080515,000000,151.2,151.87,149.22,150.79,32299,0
+SMOG.US,D,20080516,000000,153.79,153.82,150.7,151.9,44315,0
+SMOG.US,D,20080519,000000,152.85,156.22,151.11,152.08,51042,0
+SMOG.US,D,20080520,000000,152.55,152.55,149.99,151.15,42094,0
+SMOG.US,D,20080521,000000,152.88,153.87,150.15,150.76,31542,0
+SMOG.US,D,20080522,000000,152.64,154.02,150.15,150.91,67221,0
+SMOG.US,D,20080523,000000,151.23,152.37,150.44,152.37,62190,0
+SMOG.US,D,20080527,000000,151.51,151.51,145.96,147.92,41588,0
+SMOG.US,D,20080528,000000,146.47,149.31,144.55,149.12,56006,0
+SMOG.US,D,20080529,000000,145.14,145.14,142.75,142.98,91895,0
+SMOG.US,D,20080530,000000,145.6,150.79,145.6,150.55,29787,0
+SMOG.US,D,20080602,000000,151.95,151.95,147.27,149.55,34338,0
+SMOG.US,D,20080603,000000,151.7,151.92,148.05,149.85,51976,0
+SMOG.US,D,20080604,000000,148.77,149,146.09,146.21,21832,0
+SMOG.US,D,20080605,000000,147.81,151.34,147.42,151.29,51340,0
+SMOG.US,D,20080606,000000,149.36,150.99,147.06,147.36,49495,0
+SMOG.US,D,20080609,000000,149.91,150.01,143.38,145.32,44937,0
+SMOG.US,D,20080610,000000,144.1,144.1,141.62,142.78,26246,0
+SMOG.US,D,20080611,000000,141.44,142.99,140.5,140.64,33099,0
+SMOG.US,D,20080612,000000,140.64,142.4,139.68,140.33,23631,0
+SMOG.US,D,20080613,000000,141.64,145.09,141.15,144.38,26568,0
+SMOG.US,D,20080616,000000,145.69,150.47,145.69,149.72,35574,0
+SMOG.US,D,20080617,000000,151.43,154.02,151.2,151.2,42517,0
+SMOG.US,D,20080618,000000,151.34,151.34,147.95,150.21,40627,0
+SMOG.US,D,20080619,000000,151.49,153.24,149.2,152.06,32636,0
+SMOG.US,D,20080620,000000,149.77,150.91,147.86,148.79,22939,0
+SMOG.US,D,20080623,000000,149.57,150.64,148.48,149.88,16157,0
+SMOG.US,D,20080624,000000,149.18,149.36,146.47,146.74,20312,0
+SMOG.US,D,20080625,000000,149.22,149.99,146.55,149.18,22761,0
+SMOG.US,D,20080626,000000,146.74,147.55,141.53,141.56,78461,0
+SMOG.US,D,20080627,000000,142.26,142.26,138.6,140.03,26141,0
+SMOG.US,D,20080630,000000,138.98,140.85,138.52,138.95,13393,0
+SMOG.US,D,20080701,000000,137.41,137.41,132.58,136,63083,0
+SMOG.US,D,20080702,000000,135.62,136.57,128.57,128.57,38287,0
+SMOG.US,D,20080703,000000,129.74,130.94,126.54,130.87,28707,0
+SMOG.US,D,20080707,000000,132.87,134.05,129.87,132.14,45651,0
+SMOG.US,D,20080708,000000,133.04,133.04,128.49,132.84,37647,0
+SMOG.US,D,20080709,000000,132.79,133.86,128.87,129.43,33118,0
+SMOG.US,D,20080710,000000,129,131.68,127.89,131.08,25696,0
+SMOG.US,D,20080711,000000,131.26,133.39,129.17,131.56,23041,0
+SMOG.US,D,20080714,000000,133.94,133.94,131.16,132.98,45868,0
+SMOG.US,D,20080715,000000,130.89,131.9,127.21,130.19,65143,0
+SMOG.US,D,20080716,000000,131.68,134.68,130.81,134.54,40707,0
+SMOG.US,D,20080717,000000,136.98,137.12,134.24,134.96,37949,0
+SMOG.US,D,20080718,000000,134.43,134.43,132.12,133.36,49612,0
+SMOG.US,D,20080721,000000,136.95,136.95,135.13,136.51,23712,0
+SMOG.US,D,20080722,000000,135.67,136.51,133.04,136.42,32008,0
+SMOG.US,D,20080723,000000,136.8,136.8,134.27,134.4,41542,0
+SMOG.US,D,20080724,000000,133.55,133.55,127.67,127.87,92641,0
+SMOG.US,D,20080725,000000,127.89,130.24,127.67,129.39,23580,0
+SMOG.US,D,20080728,000000,130.21,130.21,127.4,127.75,9678,0
+SMOG.US,D,20080729,000000,130.21,134.6,129.9,134.07,31276,0
+SMOG.US,D,20080730,000000,134.8,135.56,133.45,135.39,31644,0
+SMOG.US,D,20080731,000000,136.42,137.66,134.33,134.33,21612,0
+SMOG.US,D,20080801,000000,138.6,138.6,131.56,131.87,35295,0
+SMOG.US,D,20080804,000000,132.54,132.54,128.76,129.42,12191,0
+SMOG.US,D,20080805,000000,128.54,129.63,128.32,129,12558,0
+SMOG.US,D,20080806,000000,127.53,130.62,127.53,129.69,25255,0
+SMOG.US,D,20080807,000000,129.93,131.08,129.42,130.01,8487,0
+SMOG.US,D,20080808,000000,128.82,129,127.27,127.75,23420,0
+SMOG.US,D,20080811,000000,128.71,128.71,126.13,127.05,17937,0
+SMOG.US,D,20080812,000000,128.52,128.52,125.61,125.98,22982,0
+SMOG.US,D,20080813,000000,127.13,127.75,124.93,127.75,13390,0
+SMOG.US,D,20080814,000000,126.36,128.41,126.36,127.49,23388,0
+SMOG.US,D,20080815,000000,129,133.22,129,132.9,27951,0
+SMOG.US,D,20080818,000000,134.93,134.93,130.94,131.08,11595,0
+SMOG.US,D,20080819,000000,130.32,132.16,130.32,131.87,13356,0
+SMOG.US,D,20080820,000000,133.33,137.41,133.33,137.37,32822,0
+SMOG.US,D,20080821,000000,139.85,141.62,138.35,141.06,40348,0
+SMOG.US,D,20080822,000000,141.64,143.1,140.69,142.05,25193,0
+SMOG.US,D,20080825,000000,142.03,142.03,138.62,139.25,17551,0
+SMOG.US,D,20080826,000000,138.62,139.79,137.17,138.38,37955,0
+SMOG.US,D,20080827,000000,139.68,142.05,138.73,141.28,10867,0
+SMOG.US,D,20080828,000000,142.99,142.99,140.5,142.26,17161,0
+SMOG.US,D,20080829,000000,143.07,143.71,142.37,142.72,13062,0
+SMOG.US,D,20080902,000000,142.48,142.48,135.62,136.42,39281,0
+SMOG.US,D,20080903,000000,134.93,134.93,130.35,130.59,91942,0
+SMOG.US,D,20080904,000000,130.84,131.02,124.23,125.17,26729,0
+SMOG.US,D,20080905,000000,124.63,126.36,120.77,125.5,41308,0
+SMOG.US,D,20080908,000000,127.02,128.79,121.45,123.36,45579,0
+SMOG.US,D,20080909,000000,122.06,122.06,111.56,112.13,74890,0
+SMOG.US,D,20080910,000000,111.5,114.68,111.1,113.55,66201,0
+SMOG.US,D,20080911,000000,111.22,113.58,107.62,113.48,31004,0
+SMOG.US,D,20080912,000000,117.12,119.45,111.22,118.91,14293,0
+SMOG.US,D,20080915,000000,120.96,120.96,110.28,111.56,31576,0
+SMOG.US,D,20080916,000000,107.45,114.14,105.33,114.14,56568,0
+SMOG.US,D,20080917,000000,112.56,112.77,106.93,108.71,76348,0
+SMOG.US,D,20080918,000000,109.93,116.16,107.94,115.5,73729,0
+SMOG.US,D,20080919,000000,121.75,126.24,119.64,125.64,43823,0
+SMOG.US,D,20080922,000000,126.42,126.42,120.52,120.72,16449,0
+SMOG.US,D,20080923,000000,120.13,120.67,115.47,115.69,33849,0
+SMOG.US,D,20080924,000000,120.47,122.75,119.64,119.7,53603,0
+SMOG.US,D,20080925,000000,122.29,123.8,119.7,122.84,18214,0
+SMOG.US,D,20080926,000000,119.35,122.62,113.27,116.1,76754,0
+SMOG.US,D,20080929,000000,112.53,112.53,96.29,101.19,121420,0
+SMOG.US,D,20080930,000000,102.17,104.92,101.36,103.77,35786,0
+SMOG.US,D,20081001,000000,105.38,107.97,103.69,106.33,49464,0
+SMOG.US,D,20081002,000000,105.19,105.19,94.932,96.013,51633,0
+SMOG.US,D,20081003,000000,98.149,102.78,93.438,95.125,38910,0
+SMOG.US,D,20081006,000000,88.204,90.372,78.682,84.27,79231,0
+SMOG.US,D,20081007,000000,84.541,85.381,73.259,73.259,99167,0
+SMOG.US,D,20081008,000000,69.814,77.029,69.814,72.771,101973,0
+SMOG.US,D,20081009,000000,78.711,78.711,67.835,69.162,36891,0
+SMOG.US,D,20081010,000000,61.895,73.556,61.46,67.401,62370,0
+SMOG.US,D,20081013,000000,84.079,84.079,70.194,80.418,59427,0
+SMOG.US,D,20081014,000000,89.422,91.269,76.947,79.36,58276,0
+SMOG.US,D,20081015,000000,76.351,78.493,69.597,70.057,44899,0
+SMOG.US,D,20081016,000000,72.064,74.751,66.452,74.751,22185,0
+SMOG.US,D,20081017,000000,70.953,76.649,68.999,72.119,44647,0
+SMOG.US,D,20081020,000000,76.242,77.925,73.963,77.489,273300,0
+SMOG.US,D,20081021,000000,76.296,76.865,73.068,73.068,60736,0
+SMOG.US,D,20081022,000000,69.162,69.706,61.053,62.41,82171,0
+SMOG.US,D,20081023,000000,61.109,62.383,57.582,60.266,63702,0
+SMOG.US,D,20081024,000000,52.889,56.008,51.018,54.409,54720,0
+SMOG.US,D,20081027,000000,51.832,53.16,49.39,49.39,43847,0
+SMOG.US,D,20081028,000000,53.16,53.16,48.306,53.16,78246,0
+SMOG.US,D,20081029,000000,54.274,58.07,53.052,55.222,26835,0
+SMOG.US,D,20081030,000000,61.053,62.41,59.02,61.677,38514,0
+SMOG.US,D,20081031,000000,61.949,63.82,59.723,62.79,38145,0
+SMOG.US,D,20081103,000000,64.768,67.726,63.739,67.428,76787,0
+SMOG.US,D,20081104,000000,73.232,77.3,72.689,76.405,165818,0
+SMOG.US,D,20081105,000000,78.386,78.386,64.308,66.722,139043,0
+SMOG.US,D,20081106,000000,64.281,65.908,59.752,60.81,66354,0
+SMOG.US,D,20081107,000000,61.028,64.932,61.028,63.25,143164,0
+SMOG.US,D,20081110,000000,67.67,67.67,61.867,63.032,123340,0
+SMOG.US,D,20081111,000000,62.871,62.871,57.744,59.968,221746,0
+SMOG.US,D,20081112,000000,57.96,57.96,51.126,51.153,165168,0
+SMOG.US,D,20081113,000000,54.274,59.426,49.824,59.074,95323,0
+SMOG.US,D,20081114,000000,57.121,57.637,54.3,54.951,67152,0
+SMOG.US,D,20081117,000000,55.819,56.469,53.595,55.222,36963,0
+SMOG.US,D,20081118,000000,55.195,55.358,50.339,53.377,49629,0
+SMOG.US,D,20081119,000000,51.914,52.698,47.572,48.252,54976,0
+SMOG.US,D,20081120,000000,46.082,46.082,40.901,41.037,90335,0
+SMOG.US,D,20081121,000000,44.672,46.759,42.285,46.759,66342,0
+SMOG.US,D,20081124,000000,48.958,53.921,47.655,53.324,52335,0
+SMOG.US,D,20081125,000000,54.246,55.764,51.534,55.737,48664,0
+SMOG.US,D,20081126,000000,53.377,56.958,51.587,55.764,36159,0
+SMOG.US,D,20081128,000000,54.976,57.256,54.976,56.958,9268,0
+SMOG.US,D,20081201,000000,54.651,54.651,49.499,50.448,59346,0
+SMOG.US,D,20081202,000000,50.773,53.647,50.773,52.347,24786,0
+SMOG.US,D,20081203,000000,50.286,54.787,50.286,54.434,17681,0
+SMOG.US,D,20081204,000000,56.497,57.121,51.126,53.27,68572,0
+SMOG.US,D,20081205,000000,51.587,55.439,50.475,54.679,62640,0
+SMOG.US,D,20081208,000000,57.582,59.209,56.987,58.422,57996,0
+SMOG.US,D,20081209,000000,56.143,58.396,54.246,54.327,35187,0
+SMOG.US,D,20081210,000000,56.469,56.958,54.814,55.927,26626,0
+SMOG.US,D,20081211,000000,56.279,57.934,53.838,53.892,39466,0
+SMOG.US,D,20081212,000000,52.781,56.387,52.375,56.387,23832,0
+SMOG.US,D,20081215,000000,55.277,57.582,54.246,54.651,60079,0
+SMOG.US,D,20081216,000000,55.656,58.314,55.63,58.205,55620,0
+SMOG.US,D,20081217,000000,58.178,61.46,56.713,60.972,57736,0
+SMOG.US,D,20081218,000000,61.081,62.383,58.83,58.939,68219,0
+SMOG.US,D,20081219,000000,58.45,60.402,58.314,59.777,30728,0
+SMOG.US,D,20081222,000000,59.859,61.433,56.958,57.527,68260,0
+SMOG.US,D,20081223,000000,59.723,60.32,57.88,58.042,35689,0
+SMOG.US,D,20081224,000000,59.372,59.372,56.987,59.074,12900,0
+SMOG.US,D,20081226,000000,58.476,59.426,56.713,59.426,29313,0
+SMOG.US,D,20081229,000000,59.67,60.62,58.124,59.643,73626,0
+SMOG.US,D,20081230,000000,59.643,62.383,59.372,61.27,73804,0
+SMOG.US,D,20081231,000000,62.246,63.521,61.46,63.331,97140,0
+SMOG.US,D,20090102,000000,63.954,66.857,63.44,66.585,95688,0
+SMOG.US,D,20090105,000000,66.64,69.516,65.773,68.241,149631,0
+SMOG.US,D,20090106,000000,68.457,70.246,65.501,67.807,146147,0
+SMOG.US,D,20090107,000000,67.046,67.046,63.061,63.521,131686,0
+SMOG.US,D,20090108,000000,63.44,65.773,63.086,65.773,53153,0
+SMOG.US,D,20090109,000000,65.99,66.288,63.739,64.498,42206,0
+SMOG.US,D,20090112,000000,63.466,63.954,59.698,60.213,58304,0
+SMOG.US,D,20090113,000000,59.941,60.24,57.773,58.613,78311,0
+SMOG.US,D,20090114,000000,57.773,58.042,54.489,54.923,61885,0
+SMOG.US,D,20090115,000000,55.737,59.209,54.246,57.61,82162,0
+SMOG.US,D,20090116,000000,59.317,59.914,56.958,59.291,26570,0
+SMOG.US,D,20090120,000000,58.531,59.507,54.274,54.409,40300,0
+SMOG.US,D,20090121,000000,54.814,58.638,54.735,57.501,26630,0
+SMOG.US,D,20090122,000000,56.443,56.958,53.567,55.14,23666,0
+SMOG.US,D,20090123,000000,54.001,56.443,52.672,54.735,17516,0
+SMOG.US,D,20090126,000000,56.497,57.448,55.601,55.791,24517,0
+SMOG.US,D,20090127,000000,56.062,59.535,56.037,57.365,24436,0
+SMOG.US,D,20090128,000000,59.452,59.698,57.773,59.101,77461,0
+SMOG.US,D,20090129,000000,58.396,58.396,56.362,56.387,41993,0
+SMOG.US,D,20090130,000000,57.473,58.042,55.873,56.414,32657,0
+SMOG.US,D,20090202,000000,55.656,56.55,53.973,54.381,42620,0
+SMOG.US,D,20090203,000000,54.599,56.469,54.599,55.846,29503,0
+SMOG.US,D,20090204,000000,56.252,57.637,55.764,56.008,28560,0
+SMOG.US,D,20090205,000000,56.008,57.88,55.087,57.582,19671,0
+SMOG.US,D,20090206,000000,57.907,59.317,57.637,58.964,48486,0
+SMOG.US,D,20090209,000000,59.345,60.754,58.83,59.859,23239,0
+SMOG.US,D,20090210,000000,59.615,60.539,56.414,57.066,40173,0
+SMOG.US,D,20090211,000000,59.045,59.128,55.927,57.501,25485,0
+SMOG.US,D,20090212,000000,57.473,57.473,54.896,56.958,50345,0
+SMOG.US,D,20090213,000000,57.744,58.178,56.796,57.501,95117,0
+SMOG.US,D,20090217,000000,55.711,56.497,53.567,53.595,53316,0
+SMOG.US,D,20090218,000000,53.811,54.137,52.321,52.889,28559,0
+SMOG.US,D,20090219,000000,54.572,54.572,51.234,52.375,22245,0
+SMOG.US,D,20090220,000000,50.286,51.18,49.254,50.205,38326,0
+SMOG.US,D,20090223,000000,50.096,51.072,47.467,47.467,66714,0
+SMOG.US,D,20090224,000000,47.791,51.343,47.791,51.18,28417,0
+SMOG.US,D,20090225,000000,50.394,50.394,47.112,47.735,34989,0
+SMOG.US,D,20090226,000000,48.82,48.983,46.678,46.923,13842,0
+SMOG.US,D,20090227,000000,45.621,46.57,45.16,45.322,52513,0
+SMOG.US,D,20090302,000000,43.994,44.644,42.177,42.393,57167,0
+SMOG.US,D,20090303,000000,42.311,43.857,41.092,42.448,41775,0
+SMOG.US,D,20090304,000000,43.45,45.809,43.45,45.079,43170,0
+SMOG.US,D,20090305,000000,44.074,44.074,41.742,42.041,31852,0
+SMOG.US,D,20090306,000000,42.855,42.936,40.683,41.47,18241,0
+SMOG.US,D,20090309,000000,41.417,41.634,39.87,40.089,34693,0
+SMOG.US,D,20090310,000000,42.448,44.889,40.683,44.889,57690,0
+SMOG.US,D,20090311,000000,45.513,45.838,43.532,44.48,26393,0
+SMOG.US,D,20090312,000000,44.725,46.054,43.343,45.863,18840,0
+SMOG.US,D,20090313,000000,47.084,47.084,45.567,46.651,15637,0
+SMOG.US,D,20090316,000000,47.22,47.467,45.186,45.702,37505,0
+SMOG.US,D,20090317,000000,45.106,45.458,43.777,45.458,20777,0
+SMOG.US,D,20090318,000000,44.618,46.787,44.618,46.516,16058,0
+SMOG.US,D,20090319,000000,47.709,48.74,47.384,48.36,22718,0
+SMOG.US,D,20090320,000000,47.791,48.143,46.027,46.325,31492,0
+SMOG.US,D,20090323,000000,47.791,49.716,47.249,49.499,30871,0
+SMOG.US,D,20090324,000000,49.202,49.228,47.927,48.36,18405,0
+SMOG.US,D,20090325,000000,49.174,50.258,47.572,49.418,16197,0
+SMOG.US,D,20090326,000000,49.661,53.214,49.661,52.537,48719,0
+SMOG.US,D,20090327,000000,52.321,52.646,50.855,51.75,38571,0
+SMOG.US,D,20090330,000000,49.744,51.777,48.197,48.631,48635,0
+SMOG.US,D,20090331,000000,48.577,51.26,48.577,50.015,47118,0
+SMOG.US,D,20090401,000000,49.471,51.587,48.82,51.072,20412,0
+SMOG.US,D,20090402,000000,53.377,54.787,53.27,53.595,42836,0
+SMOG.US,D,20090403,000000,53.838,55.439,53.214,55.087,22984,0
+SMOG.US,D,20090406,000000,54.626,54.951,53.595,54.951,27647,0
+SMOG.US,D,20090407,000000,53.296,53.405,51.777,51.858,27966,0
+SMOG.US,D,20090408,000000,52.835,53.187,51.832,52.917,18361,0
+SMOG.US,D,20090409,000000,54.434,55.873,54.434,55.466,34820,0
+SMOG.US,D,20090413,000000,55.114,55.764,53.296,53.785,72967,0
+SMOG.US,D,20090414,000000,54.814,55.601,54.327,55.358,23216,0
+SMOG.US,D,20090415,000000,55.576,55.656,54.381,54.951,6108,0
+SMOG.US,D,20090416,000000,56.252,56.768,55.413,55.927,41185,0
+SMOG.US,D,20090417,000000,56.713,56.768,55.439,56.252,22658,0
+SMOG.US,D,20090420,000000,54.706,54.706,52.211,52.211,75400,0
+SMOG.US,D,20090421,000000,51.289,53.296,51.234,52.429,73450,0
+SMOG.US,D,20090422,000000,53.242,55.846,52.889,54.462,22235,0
+SMOG.US,D,20090423,000000,55.576,56.037,54.409,55.413,24284,0
+SMOG.US,D,20090424,000000,56.008,56.876,55.168,56.062,34179,0
+SMOG.US,D,20090427,000000,54.572,56.279,54.515,55.439,18501,0
+SMOG.US,D,20090428,000000,55.901,56.062,54.274,55.277,8681,0
+SMOG.US,D,20090429,000000,56.958,59.128,56.93,58.042,26793,0
+SMOG.US,D,20090430,000000,59.562,62.518,59.562,61.541,65208,0
+SMOG.US,D,20090501,000000,62.355,62.844,61.325,62.166,51919,0
+SMOG.US,D,20090504,000000,64.905,68.457,62.762,68.349,49281,0
+SMOG.US,D,20090505,000000,68.024,68.024,65.691,66.532,28174,0
+SMOG.US,D,20090506,000000,67.591,68.349,66.585,68.107,33587,0
+SMOG.US,D,20090507,000000,69.895,70.03,65.935,66.452,47045,0
+SMOG.US,D,20090508,000000,68.187,68.675,66.694,68.214,39474,0
+SMOG.US,D,20090511,000000,66.749,67.889,65.366,67.373,23996,0
+SMOG.US,D,20090512,000000,68.457,68.457,64.606,65.474,28408,0
+SMOG.US,D,20090513,000000,64.849,65.338,61.568,61.895,54708,0
+SMOG.US,D,20090514,000000,62.79,64.255,62.003,63.575,45669,0
+SMOG.US,D,20090515,000000,63.086,64.768,63.006,63.032,20354,0
+SMOG.US,D,20090518,000000,64.363,65.99,63.848,65.99,17702,0
+SMOG.US,D,20090519,000000,67.02,68.648,65.855,67.753,24851,0
+SMOG.US,D,20090520,000000,68.999,70.708,68.945,69.624,37719,0
+SMOG.US,D,20090521,000000,68.457,69.352,67.237,68.294,28558,0
+SMOG.US,D,20090522,000000,69.027,69.027,67.807,67.807,16797,0
+SMOG.US,D,20090526,000000,65.447,68.864,65.095,68.078,36665,0
+SMOG.US,D,20090527,000000,68.999,70.79,68.999,69.38,68037,0
+SMOG.US,D,20090528,000000,69.706,70.03,67.781,68.757,33048,0
+SMOG.US,D,20090529,000000,69.136,70.167,68.973,70.141,30162,0
+SMOG.US,D,20090601,000000,71.224,72.907,71.062,72.309,67397,0
+SMOG.US,D,20090602,000000,71.822,72.309,70.519,71.577,27291,0
+SMOG.US,D,20090603,000000,70.246,70.383,67.265,68.024,27301,0
+SMOG.US,D,20090604,000000,69.218,70.546,68.675,70.274,25958,0
+SMOG.US,D,20090605,000000,69.868,70.79,68.431,69.109,42752,0
+SMOG.US,D,20090608,000000,68.052,69.19,66.452,68.945,25138,0
+SMOG.US,D,20090609,000000,69.082,71.171,68.892,70.763,17328,0
+SMOG.US,D,20090610,000000,71.171,71.766,69.162,71.306,47286,0
+SMOG.US,D,20090611,000000,71.522,72.337,70.926,71.577,20711,0
+SMOG.US,D,20090612,000000,70.519,71.442,69.543,70.519,16135,0
+SMOG.US,D,20090615,000000,69.19,69.272,67.835,68.321,31180,0
+SMOG.US,D,20090616,000000,68.62,69.055,65.881,66.18,22611,0
+SMOG.US,D,20090617,000000,66.044,66.452,64.471,65.474,41027,0
+SMOG.US,D,20090618,000000,65.638,66.559,65.04,65.583,11050,0
+SMOG.US,D,20090619,000000,67.318,67.807,66.559,66.803,43392,0
+SMOG.US,D,20090622,000000,65.529,65.529,62.437,62.518,39338,0
+SMOG.US,D,20090623,000000,62.383,64.471,62.383,63.575,14026,0
+SMOG.US,D,20090624,000000,65.067,66.857,64.932,65.881,37280,0
+SMOG.US,D,20090625,000000,65.095,66.694,65.095,66.694,20140,0
+SMOG.US,D,20090626,000000,66.397,66.397,65.447,65.664,10075,0
+SMOG.US,D,20090629,000000,66.152,66.83,65.311,65.556,9591,0
+SMOG.US,D,20090630,000000,66.234,67.102,65.366,66.044,60822,0
+SMOG.US,D,20090701,000000,67.455,67.996,66.694,66.776,34888,0
+SMOG.US,D,20090702,000000,66.124,66.124,65.095,65.474,9234,0
+SMOG.US,D,20090706,000000,63.954,64.228,61.84,63.196,20783,0
+SMOG.US,D,20090707,000000,63.141,63.167,60.077,60.402,47594,0
+SMOG.US,D,20090708,000000,60.539,61.404,59.372,60.972,33531,0
+SMOG.US,D,20090709,000000,61.677,62.437,61.081,61.378,17651,0
+SMOG.US,D,20090710,000000,60.782,61.216,60.024,60.457,19841,0
+SMOG.US,D,20090713,000000,60.293,62.138,59.67,62.138,18681,0
+SMOG.US,D,20090714,000000,61.622,61.977,60.457,61.028,12203,0
+SMOG.US,D,20090715,000000,62.246,64.146,62.246,63.929,8001,0
+SMOG.US,D,20090716,000000,63.982,64.849,63.466,64.661,6503,0
+SMOG.US,D,20090717,000000,64.255,64.526,63.413,63.929,10066,0
+SMOG.US,D,20090720,000000,64.633,65.773,64.009,65.311,46482,0
+SMOG.US,D,20090721,000000,66.452,66.912,65.177,66.477,38593,0
+SMOG.US,D,20090722,000000,65.773,66.64,65.42,66.477,13276,0
+SMOG.US,D,20090723,000000,66.234,68.052,65.99,67.807,20017,0
+SMOG.US,D,20090724,000000,68.187,70.003,68.024,69.868,21246,0
+SMOG.US,D,20090727,000000,70.383,70.41,69.162,70.329,10747,0
+SMOG.US,D,20090728,000000,68.918,69.162,67.102,68.62,19500,0
+SMOG.US,D,20090729,000000,67.156,67.401,66.044,66.288,10568,0
+SMOG.US,D,20090730,000000,67.618,69.055,67.618,68.052,21538,0
+SMOG.US,D,20090731,000000,67.643,68.133,66.612,67.535,26665,0
+SMOG.US,D,20090803,000000,67.591,69.516,67.591,68.918,80531,0
+SMOG.US,D,20090804,000000,68.675,69.272,68.107,68.268,21494,0
+SMOG.US,D,20090805,000000,67.97,68.377,66.667,67.237,30450,0
+SMOG.US,D,20090806,000000,68.431,68.783,66.532,67.046,11570,0
+SMOG.US,D,20090807,000000,67.455,67.996,66.505,67.046,16580,0
+SMOG.US,D,20090810,000000,67.209,67.753,67.102,67.346,10147,0
+SMOG.US,D,20090811,000000,67.346,67.428,66.452,66.83,17815,0
+SMOG.US,D,20090812,000000,66.776,67.861,66.776,67.183,10185,0
+SMOG.US,D,20090813,000000,68.349,68.484,67.183,68.294,19432,0
+SMOG.US,D,20090814,000000,67.835,67.916,66.532,67.373,14510,0
+SMOG.US,D,20090817,000000,64.958,64.958,62.274,64.471,117253,0
+SMOG.US,D,20090818,000000,65.067,65.583,64.335,64.363,20536,0
+SMOG.US,D,20090819,000000,63.739,65.095,63.224,65.095,24235,0
+SMOG.US,D,20090820,000000,64.958,65.8,64.795,65.366,15386,0
+SMOG.US,D,20090821,000000,66.452,66.64,65.556,65.664,16304,0
+SMOG.US,D,20090824,000000,66.452,66.559,65.529,65.529,38323,0
+SMOG.US,D,20090825,000000,66.694,67.129,66.262,66.532,22854,0
+SMOG.US,D,20090826,000000,66.205,66.424,65.338,65.745,17653,0
+SMOG.US,D,20090827,000000,65.908,66.044,64.308,65.8,44639,0
+SMOG.US,D,20090828,000000,66.205,66.83,65.638,65.908,8317,0
+SMOG.US,D,20090831,000000,64.958,65.8,64.255,64.849,9347,0
+SMOG.US,D,20090901,000000,64.417,65.366,62.925,63.278,56013,0
+SMOG.US,D,20090902,000000,62.626,63.575,61.84,63.086,27845,0
+SMOG.US,D,20090903,000000,64.554,65.014,63.874,64.986,26275,0
+SMOG.US,D,20090904,000000,64.768,65.718,64.308,65.718,20020,0
+SMOG.US,D,20090908,000000,66.94,68.701,66.452,68.377,48159,0
+SMOG.US,D,20090909,000000,68.783,69.786,68.511,69.055,29353,0
+SMOG.US,D,20090910,000000,69.3,70.141,68.973,69.949,9881,0
+SMOG.US,D,20090911,000000,70.246,70.246,68.457,69.218,91350,0
+SMOG.US,D,20090914,000000,68.62,69.3,68.268,69.272,35539,0
+SMOG.US,D,20090915,000000,69.3,70.898,68.701,70.898,63399,0
+SMOG.US,D,20090916,000000,71.848,72.093,70.681,72.093,34596,0
+SMOG.US,D,20090917,000000,71.415,72.445,70.818,71.333,48883,0
+SMOG.US,D,20090918,000000,72.227,72.987,71.822,72.607,18258,0
+SMOG.US,D,20090921,000000,71.497,72.689,70.492,71.089,21920,0
+SMOG.US,D,20090922,000000,72.39,72.499,71.902,72.011,20723,0
+SMOG.US,D,20090923,000000,72.255,72.418,70.519,70.519,17154,0
+SMOG.US,D,20090924,000000,71.415,71.875,68.107,68.892,19259,0
+SMOG.US,D,20090925,000000,68.214,68.945,67.889,68.321,23657,0
+SMOG.US,D,20090928,000000,68.566,69.434,67.996,68.918,24019,0
+SMOG.US,D,20090929,000000,68.918,69.489,68.484,68.811,8885,0
+SMOG.US,D,20090930,000000,69.679,70.437,68.594,69.326,14070,0
+SMOG.US,D,20091001,000000,68.321,68.648,65.908,65.908,38862,0
+SMOG.US,D,20091002,000000,64.958,66.234,64.471,65.12,44762,0
+SMOG.US,D,20091005,000000,65.204,66.343,64.849,66.1,63849,0
+SMOG.US,D,20091006,000000,66.722,68.133,66.722,67.183,55319,0
+SMOG.US,D,20091007,000000,67.237,68.052,66.803,68.052,35724,0
+SMOG.US,D,20091008,000000,68.321,68.864,67.726,68.133,13684,0
+SMOG.US,D,20091009,000000,67.401,68.294,67.318,67.943,18194,0
+SMOG.US,D,20091012,000000,68.431,69.218,68.431,68.701,14326,0
+SMOG.US,D,20091013,000000,68.675,69.136,67.835,68.294,7725,0
+SMOG.US,D,20091014,000000,69.136,69.489,68.377,69.162,36854,0
+SMOG.US,D,20091015,000000,68.729,69.109,68.078,68.729,20583,0
+SMOG.US,D,20091016,000000,67.698,68.024,66.967,67.591,41462,0
+SMOG.US,D,20091019,000000,67.698,68.484,67.209,68.241,17456,0
+SMOG.US,D,20091020,000000,68.594,68.594,67.293,67.861,11885,0
+SMOG.US,D,20091021,000000,67.591,69.218,67.591,67.618,17604,0
+SMOG.US,D,20091022,000000,67.726,68.431,66.776,68.133,22062,0
+SMOG.US,D,20091023,000000,67.807,68.107,66.288,66.776,18463,0
+SMOG.US,D,20091026,000000,66.967,67.67,65.366,65.611,52517,0
+SMOG.US,D,20091027,000000,66.072,66.505,64.768,65.12,27320,0
+SMOG.US,D,20091028,000000,64.308,64.822,62.491,62.572,40355,0
+SMOG.US,D,20091029,000000,63.114,64.768,63.114,64.443,17139,0
+SMOG.US,D,20091030,000000,63.982,64.526,61.84,62.111,19402,0
+SMOG.US,D,20091102,000000,61.921,62.544,60.701,61.433,25377,0
+SMOG.US,D,20091103,000000,60.81,62.762,60.81,62.762,10409,0
+SMOG.US,D,20091104,000000,63.712,63.982,62.464,62.572,12174,0
+SMOG.US,D,20091105,000000,63.629,64.932,63.629,64.932,17582,0
+SMOG.US,D,20091106,000000,64.363,64.822,63.82,64.363,97658,0
+SMOG.US,D,20091109,000000,65.855,66.452,65.556,66.18,10281,0
+SMOG.US,D,20091110,000000,65.366,66.234,64.932,65.855,25516,0
+SMOG.US,D,20091111,000000,66.044,66.532,65.474,66.044,13924,0
+SMOG.US,D,20091112,000000,65.529,65.8,64.2,64.58,19512,0
+SMOG.US,D,20091113,000000,64.526,66.044,64.526,65.908,11360,0
+SMOG.US,D,20091116,000000,66.369,67.698,66.369,67.293,20012,0
+SMOG.US,D,20091117,000000,66.912,66.993,66.1,66.993,13187,0
+SMOG.US,D,20091118,000000,67.046,67.781,66.612,66.993,63656,0
+SMOG.US,D,20091119,000000,66.749,66.749,65.474,66.262,33663,0
+SMOG.US,D,20091120,000000,65.42,65.556,64.661,65.149,16166,0
+SMOG.US,D,20091123,000000,66.424,66.885,65.718,65.908,10591,0
+SMOG.US,D,20091124,000000,65.827,65.827,65.014,65.256,20106,0
+SMOG.US,D,20091125,000000,65.611,66.152,65.338,65.908,27706,0
+SMOG.US,D,20091127,000000,63.848,64.877,63.603,64.498,17020,0
+SMOG.US,D,20091130,000000,64.335,65.04,64.281,64.932,9923,0
+SMOG.US,D,20091201,000000,65.745,67.074,65.745,66.612,17850,0
+SMOG.US,D,20091202,000000,66.205,67.293,66.205,66.912,215928,0
+SMOG.US,D,20091203,000000,67.074,68.024,66.967,67.02,26781,0
+SMOG.US,D,20091204,000000,67.643,68.349,66.397,67.346,18559,0
+SMOG.US,D,20091207,000000,68.052,69.027,67.753,68.457,29040,0
+SMOG.US,D,20091208,000000,68.268,68.268,67.156,67.156,14193,0
+SMOG.US,D,20091209,000000,67.455,67.455,66.288,66.94,19342,0
+SMOG.US,D,20091210,000000,66.993,66.993,66.044,66.044,13067,0
+SMOG.US,D,20091211,000000,66.64,67.102,65.962,66.316,16811,0
+SMOG.US,D,20091214,000000,66.667,67.508,66.452,67.265,8655,0
+SMOG.US,D,20091215,000000,66.559,68.052,66.559,67.428,22731,0
+SMOG.US,D,20091216,000000,68.078,68.268,67.209,67.481,23068,0
+SMOG.US,D,20091217,000000,67.293,67.293,65.773,65.908,30807,0
+SMOG.US,D,20091218,000000,65.745,66.044,65.149,65.855,28530,0
+SMOG.US,D,20091221,000000,66.694,66.83,66.018,66.667,15891,0
+SMOG.US,D,20091222,000000,67.156,67.156,66.559,66.694,18479,0
+SMOG.US,D,20091223,000000,67.237,67.67,66.993,67.508,15752,0
+SMOG.US,D,20091224,000000,67.265,67.508,67.102,67.481,9032,0
+SMOG.US,D,20091228,000000,67.373,67.889,67.265,67.401,20615,0
+SMOG.US,D,20091229,000000,68.024,68.377,67.807,67.889,17376,0
+SMOG.US,D,20091230,000000,67.508,68.187,67.508,68.078,25315,0
+SMOG.US,D,20091231,000000,68.133,68.403,67.807,67.807,8877,0
+SMOG.US,D,20100104,000000,68.675,70.03,68.62,69.786,32166,0
+SMOG.US,D,20100105,000000,70.246,71.144,69.949,70.981,32206,0
+SMOG.US,D,20100106,000000,70.629,71.551,70.629,71.47,12743,0
+SMOG.US,D,20100107,000000,71.738,71.738,71.034,71.497,37610,0
+SMOG.US,D,20100108,000000,71.116,72.365,71.062,72.282,11641,0
+SMOG.US,D,20100111,000000,72.635,73.205,72.119,72.39,46364,0
+SMOG.US,D,20100112,000000,71.551,71.604,70.519,70.708,17663,0
+SMOG.US,D,20100113,000000,71.062,71.333,70.112,71.279,19884,0
+SMOG.US,D,20100114,000000,71.224,71.577,69.434,69.434,39916,0
+SMOG.US,D,20100115,000000,68.945,69.162,67.726,68.133,54178,0
+SMOG.US,D,20100119,000000,67.889,68.377,67.129,68.133,27643,0
+SMOG.US,D,20100120,000000,67.401,67.428,66.18,66.64,39078,0
+SMOG.US,D,20100121,000000,66.912,66.912,64.716,64.795,24802,0
+SMOG.US,D,20100122,000000,64.849,65.149,62.03,62.437,38806,0
+SMOG.US,D,20100125,000000,63.712,64.308,63.061,63.603,43644,0
+SMOG.US,D,20100126,000000,62.952,64.065,62.653,63.224,61292,0
+SMOG.US,D,20100127,000000,63.629,63.629,61.325,62.898,122182,0
+SMOG.US,D,20100128,000000,63.303,63.303,60.972,61.65,30854,0
+SMOG.US,D,20100129,000000,62.082,62.736,60.159,60.754,64727,0
+SMOG.US,D,20100201,000000,61.622,62.301,60.999,62.301,12681,0
+SMOG.US,D,20100202,000000,62.653,62.952,61.867,62.79,14496,0
+SMOG.US,D,20100203,000000,62.544,63.061,62.193,62.464,18137,0
+SMOG.US,D,20100204,000000,61.568,61.704,58.694,58.694,63042,0
+SMOG.US,D,20100205,000000,58.667,58.83,57.229,58.83,14239,0
+SMOG.US,D,20100208,000000,58.367,58.83,57.311,57.311,12668,0
+SMOG.US,D,20100209,000000,59.236,60.187,58.964,59.805,32373,0
+SMOG.US,D,20100210,000000,59.209,59.236,57.88,58.585,19180,0
+SMOG.US,D,20100211,000000,58.638,59.452,57.717,59.372,94264,0
+SMOG.US,D,20100212,000000,58.096,59.156,57.473,58.856,10430,0
+SMOG.US,D,20100216,000000,59.588,60.754,59.156,60.648,22699,0
+SMOG.US,D,20100217,000000,61.133,61.19,60.187,60.429,12098,0
+SMOG.US,D,20100218,000000,60.402,61.352,60.402,61.27,13199,0
+SMOG.US,D,20100219,000000,60.375,60.674,59.805,60.565,9192,0
+SMOG.US,D,20100222,000000,60.429,60.972,59.859,60.32,10183,0
+SMOG.US,D,20100223,000000,59.67,59.67,57.96,58.096,31144,0
+SMOG.US,D,20100224,000000,58.26,58.667,57.744,57.988,38654,0
+SMOG.US,D,20100225,000000,56.987,57.773,56.307,57.689,31906,0
+SMOG.US,D,20100226,000000,57.448,57.827,57.093,57.689,15770,0
+SMOG.US,D,20100301,000000,57.717,58.178,57.717,58.096,15319,0
+SMOG.US,D,20100302,000000,58.205,58.964,58.205,58.341,8979,0
+SMOG.US,D,20100303,000000,59.181,60.13,59.181,59.372,16959,0
+SMOG.US,D,20100304,000000,59.562,59.643,59.128,59.399,6315,0
+SMOG.US,D,20100305,000000,59.562,60.32,59.562,60.32,9637,0
+SMOG.US,D,20100308,000000,60.213,60.429,59.723,59.995,9108,0
+SMOG.US,D,20100309,000000,59.67,60.13,59.535,59.752,10298,0
+SMOG.US,D,20100310,000000,59.805,60.917,59.805,60.917,24066,0
+SMOG.US,D,20100311,000000,60.754,61.325,60.754,61.325,12545,0
+SMOG.US,D,20100312,000000,61.46,61.46,60.864,60.972,22085,0
+SMOG.US,D,20100315,000000,60.782,61.028,59.995,60.293,8184,0
+SMOG.US,D,20100316,000000,60.539,61.028,60.24,61.028,85557,0
+SMOG.US,D,20100317,000000,61.081,61.921,61.081,61.622,18235,0
+SMOG.US,D,20100318,000000,61.594,62.111,60.565,61.028,14079,0
+SMOG.US,D,20100319,000000,60.972,60.972,59.67,60.077,10933,0
+SMOG.US,D,20100322,000000,59.101,60.104,59.045,60.104,25191,0
+SMOG.US,D,20100323,000000,60.457,61.053,60.187,61.028,15305,0
+SMOG.US,D,20100324,000000,60.782,60.945,60.348,60.402,13355,0
+SMOG.US,D,20100325,000000,61.378,62.082,60.754,60.754,16213,0
+SMOG.US,D,20100326,000000,61.243,61.977,61.162,61.404,36084,0
+SMOG.US,D,20100329,000000,61.594,62.355,61.594,62.246,16045,0
+SMOG.US,D,20100330,000000,61.977,62.383,61.568,62.355,18521,0
+SMOG.US,D,20100331,000000,62.383,62.816,62.166,62.246,12154,0
+SMOG.US,D,20100401,000000,62.544,63.032,62.246,62.79,15557,0
+SMOG.US,D,20100405,000000,62.979,63.902,62.844,63.848,17356,0
+SMOG.US,D,20100406,000000,63.359,63.739,63.061,63.303,18910,0
+SMOG.US,D,20100407,000000,64.255,64.877,64.118,64.689,17632,0
+SMOG.US,D,20100408,000000,63.874,64.335,63.44,64.308,12192,0
+SMOG.US,D,20100409,000000,64.146,64.822,64.091,64.716,13004,0
+SMOG.US,D,20100412,000000,64.716,65.611,64.716,65.392,18222,0
+SMOG.US,D,20100413,000000,65.12,65.556,64.986,65.283,12480,0
+SMOG.US,D,20100414,000000,66.044,66.776,65.855,66.667,17606,0
+SMOG.US,D,20100415,000000,66.234,67.209,66.234,66.967,18005,0
+SMOG.US,D,20100416,000000,66.262,66.452,65.04,65.474,25357,0
+SMOG.US,D,20100419,000000,64.768,64.822,63.386,64.363,25676,0
+SMOG.US,D,20100420,000000,65.311,65.8,65.095,65.691,9251,0
+SMOG.US,D,20100421,000000,65.204,65.204,63.982,64.58,9749,0
+SMOG.US,D,20100422,000000,63.739,64.877,62.816,64.877,14609,0
+SMOG.US,D,20100423,000000,64.498,65.204,64.363,65.067,8543,0
+SMOG.US,D,20100426,000000,65.42,65.529,64.661,64.743,12362,0
+SMOG.US,D,20100427,000000,64.39,64.877,62.383,62.491,24149,0
+SMOG.US,D,20100428,000000,62.925,62.925,61.378,62.003,17120,0
+SMOG.US,D,20100429,000000,63.548,64.39,63.548,64.335,19632,0
+SMOG.US,D,20100430,000000,63.954,64.2,62.246,62.246,11982,0
+SMOG.US,D,20100503,000000,62.736,63.766,62.708,63.386,9970,0
+SMOG.US,D,20100504,000000,61.867,61.867,59.941,60.266,26075,0
+SMOG.US,D,20100505,000000,58.992,59.507,58.042,58.476,16522,0
+SMOG.US,D,20100506,000000,58.232,58.638,50.177,55.737,28174,0
+SMOG.US,D,20100507,000000,56.849,56.849,53.35,54.951,54165,0
+SMOG.US,D,20100510,000000,58.83,59.317,57.175,58.557,43092,0
+SMOG.US,D,20100511,000000,57.61,58.178,56.904,57.311,30998,0
+SMOG.US,D,20100512,000000,58.314,58.83,57.8,58.667,13699,0
+SMOG.US,D,20100513,000000,58.476,58.964,57.637,57.665,7301,0
+SMOG.US,D,20100514,000000,57.473,57.473,55.249,56.008,27367,0
+SMOG.US,D,20100517,000000,55.764,56.307,54.084,55.249,67278,0
+SMOG.US,D,20100518,000000,55.195,57.201,53.405,53.567,30792,0
+SMOG.US,D,20100519,000000,53.731,53.785,52.185,53.567,28897,0
+SMOG.US,D,20100520,000000,51.613,52.482,50.448,51.26,41781,0
+SMOG.US,D,20100521,000000,50.448,53.377,50.232,52.618,25169,0
+SMOG.US,D,20100524,000000,52.457,52.457,51.18,51.18,5581,0
+SMOG.US,D,20100525,000000,49.092,50.611,48.413,50.475,14661,0
+SMOG.US,D,20100526,000000,50.855,51.697,50.042,50.15,95064,0
+SMOG.US,D,20100527,000000,52.592,53.324,51.561,53.324,15961,0
+SMOG.US,D,20100528,000000,53.324,53.324,51.697,52.211,8908,0
+SMOG.US,D,20100601,000000,51.885,52.618,50.912,50.912,24769,0
+SMOG.US,D,20100602,000000,51.126,52.429,51.099,52.429,12725,0
+SMOG.US,D,20100603,000000,53.052,53.16,52.129,52.835,12609,0
+SMOG.US,D,20100604,000000,51.561,52.292,50.311,50.529,30353,0
+SMOG.US,D,20100607,000000,51.234,51.234,48.82,48.876,19641,0
+SMOG.US,D,20100608,000000,49.499,49.77,48.306,49.308,9378,0
+SMOG.US,D,20100609,000000,49.499,50.368,48.631,48.848,25597,0
+SMOG.US,D,20100610,000000,50.504,51.668,50.504,51.641,11973,0
+SMOG.US,D,20100611,000000,51.424,52.646,51.099,52.563,20245,0
+SMOG.US,D,20100614,000000,53.296,54.192,52.917,52.969,12173,0
+SMOG.US,D,20100615,000000,53.647,55.737,53.647,55.63,17752,0
+SMOG.US,D,20100616,000000,54.814,55.764,54.735,55.358,14852,0
+SMOG.US,D,20100617,000000,55.656,55.656,54.814,55.466,6675,0
+SMOG.US,D,20100618,000000,55.846,56.062,55.466,55.764,8632,0
+SMOG.US,D,20100621,000000,56.822,57.093,55.303,55.737,41890,0
+SMOG.US,D,20100622,000000,55.439,55.873,54.274,54.409,60178,0
+SMOG.US,D,20100623,000000,54.679,55.358,53.811,54.787,21481,0
+SMOG.US,D,20100624,000000,54.219,54.515,53.106,53.187,49314,0
+SMOG.US,D,20100625,000000,52.808,53.676,52.482,53.541,21813,0
+SMOG.US,D,20100628,000000,53.242,53.676,52.672,52.672,7722,0
+SMOG.US,D,20100629,000000,51.478,51.534,49.986,50.368,20476,0
+SMOG.US,D,20100630,000000,50.448,50.99,49.58,49.661,41535,0
+SMOG.US,D,20100701,000000,50.15,50.829,49.282,50.72,37791,0
+SMOG.US,D,20100702,000000,51.372,51.75,50.748,51.26,12843,0
+SMOG.US,D,20100706,000000,53.052,53.324,51.668,51.996,11813,0
+SMOG.US,D,20100707,000000,52.563,54.515,52.429,54.515,8673,0
+SMOG.US,D,20100708,000000,54.515,55.195,53.838,55.195,39974,0
+SMOG.US,D,20100709,000000,54.489,55.656,54.489,55.63,21094,0
+SMOG.US,D,20100712,000000,54.651,55.303,54.354,54.762,4196,0
+SMOG.US,D,20100713,000000,55.601,55.927,55.168,55.576,14008,0
+SMOG.US,D,20100714,000000,55.466,56.17,55.329,55.791,54422,0
+SMOG.US,D,20100715,000000,55.901,56.307,55.329,56.307,26401,0
+SMOG.US,D,20100716,000000,55.329,55.519,54.651,54.842,29207,0
+SMOG.US,D,20100719,000000,55.087,55.656,54.544,55.519,13916,0
+SMOG.US,D,20100720,000000,55.005,56.904,54.842,56.796,175270,0
+SMOG.US,D,20100721,000000,56.768,56.768,55.466,55.846,18729,0
+SMOG.US,D,20100722,000000,56.904,57.717,56.904,57.637,33354,0
+SMOG.US,D,20100723,000000,57.392,58.476,57.365,58.476,10548,0
+SMOG.US,D,20100726,000000,58.314,58.91,57.8,58.856,19643,0
+SMOG.US,D,20100727,000000,59.399,59.399,57.852,58.096,8644,0
+SMOG.US,D,20100728,000000,57.717,58.013,57.175,57.501,8647,0
+SMOG.US,D,20100729,000000,58.531,58.557,56.604,57.365,15775,0
+SMOG.US,D,20100730,000000,55.819,56.333,55.358,56.091,20784,0
+SMOG.US,D,20100802,000000,57.093,57.717,57.012,57.392,15150,0
+SMOG.US,D,20100803,000000,57.773,57.88,57.175,57.229,160597,0
+SMOG.US,D,20100804,000000,57.553,57.96,57.311,57.96,18490,0
+SMOG.US,D,20100805,000000,57.012,57.473,57.012,57.256,5367,0
+SMOG.US,D,20100806,000000,56.958,57.473,56.713,57.473,13618,0
+SMOG.US,D,20100809,000000,57.8,58.151,57.527,58.151,14255,0
+SMOG.US,D,20100810,000000,57.392,57.473,56.443,56.987,37951,0
+SMOG.US,D,20100811,000000,55.249,55.466,53.921,54.246,40038,0
+SMOG.US,D,20100812,000000,53.647,54.164,53.431,53.866,8384,0
+SMOG.US,D,20100813,000000,54.111,54.354,53.486,53.621,11138,0
+SMOG.US,D,20100816,000000,53.35,54.327,53.242,54.029,38263,0
+SMOG.US,D,20100817,000000,54.706,55.548,54.651,55.303,12033,0
+SMOG.US,D,20100818,000000,55.033,55.059,53.703,53.892,12142,0
+SMOG.US,D,20100819,000000,53.541,53.892,52.457,52.563,57615,0
+SMOG.US,D,20100820,000000,51.968,52.102,51.478,52.022,16529,0
+SMOG.US,D,20100823,000000,52.51,52.698,51.587,51.587,19889,0
+SMOG.US,D,20100824,000000,50.963,51.343,50.258,50.855,22708,0
+SMOG.US,D,20100825,000000,50.15,50.963,49.77,50.935,22344,0
+SMOG.US,D,20100826,000000,51.18,51.641,50.558,50.8,20432,0
+SMOG.US,D,20100827,000000,51.452,52.211,50.639,52.211,11575,0
+SMOG.US,D,20100830,000000,51.804,52.102,51.046,51.153,7584,0
+SMOG.US,D,20100831,000000,51.018,51.534,50.693,50.99,12030,0
+SMOG.US,D,20100901,000000,52.347,53.106,52.157,52.863,7692,0
+SMOG.US,D,20100902,000000,52.917,53.621,52.835,53.567,7498,0
+SMOG.US,D,20100903,000000,54.001,54.572,53.892,54.164,7921,0
+SMOG.US,D,20100907,000000,53.512,53.595,52.943,52.969,8143,0
+SMOG.US,D,20100908,000000,53.16,53.459,52.753,52.753,12463,0
+SMOG.US,D,20100909,000000,53.405,53.785,52.672,52.917,5952,0
+SMOG.US,D,20100910,000000,52.753,53.023,52.51,52.753,3816,0
+SMOG.US,D,20100913,000000,53.595,53.921,53.512,53.785,6636,0
+SMOG.US,D,20100914,000000,53.811,54.896,53.703,54.544,27159,0
+SMOG.US,D,20100915,000000,54.164,54.246,53.647,54.192,8161,0
+SMOG.US,D,20100916,000000,53.731,54.137,53.621,54.029,5665,0
+SMOG.US,D,20100917,000000,54.164,54.164,53.405,53.512,9090,0
+SMOG.US,D,20100920,000000,53.731,54.001,53.187,54.001,21113,0
+SMOG.US,D,20100921,000000,53.731,54.164,53.567,53.785,6752,0
+SMOG.US,D,20100922,000000,54.029,54.462,53.647,53.892,7533,0
+SMOG.US,D,20100923,000000,53.187,54.111,53.16,53.431,12981,0
+SMOG.US,D,20100924,000000,54.354,55.222,54.354,55.195,11990,0
+SMOG.US,D,20100927,000000,55.005,55.005,54.327,54.354,7973,0
+SMOG.US,D,20100928,000000,54.706,55.222,54.164,55.195,13756,0
+SMOG.US,D,20100929,000000,54.762,55.764,54.762,55.413,17212,0
+SMOG.US,D,20100930,000000,55.901,56.197,55.168,55.927,12732,0
+SMOG.US,D,20101001,000000,56.143,56.143,55.277,55.548,5269,0
+SMOG.US,D,20101004,000000,55.195,55.329,54.327,54.544,9193,0
+SMOG.US,D,20101005,000000,55.576,56.387,55.519,56.224,12777,0
+SMOG.US,D,20101006,000000,56.525,56.525,55.791,56.091,9710,0
+SMOG.US,D,20101007,000000,56.525,56.604,55.548,56.091,13851,0
+SMOG.US,D,20101008,000000,55.873,56.333,55.466,56.17,25374,0
+SMOG.US,D,20101011,000000,56.197,56.958,56.197,56.66,21571,0
+SMOG.US,D,20101012,000000,56.307,56.579,55.846,56.307,21197,0
+SMOG.US,D,20101013,000000,56.849,57.665,56.849,57.311,61192,0
+SMOG.US,D,20101014,000000,57.501,58.45,57.501,57.773,20764,0
+SMOG.US,D,20101015,000000,58.314,58.314,57.419,57.934,41337,0
+SMOG.US,D,20101018,000000,57.988,58.124,56.958,56.958,10388,0
+SMOG.US,D,20101019,000000,56.958,57.149,55.576,55.955,25712,0
+SMOG.US,D,20101020,000000,55.846,56.66,55.548,56.224,18396,0
+SMOG.US,D,20101021,000000,56.362,56.822,55.329,55.955,11388,0
+SMOG.US,D,20101022,000000,56.008,56.604,56.008,56.387,5375,0
+SMOG.US,D,20101025,000000,56.876,57.392,56.876,57.256,12700,0
+SMOG.US,D,20101026,000000,56.55,56.632,56.037,56.497,4571,0
+SMOG.US,D,20101027,000000,56.143,56.307,55.601,56.252,7701,0
+SMOG.US,D,20101028,000000,56.796,56.796,55.683,55.955,16975,0
+SMOG.US,D,20101029,000000,55.358,55.519,55.14,55.358,17306,0
+SMOG.US,D,20101101,000000,55.63,55.63,54.489,54.762,19500,0
+SMOG.US,D,20101102,000000,55.277,56.224,55.222,55.873,31906,0
+SMOG.US,D,20101103,000000,55.873,56.362,55.329,56.362,50031,0
+SMOG.US,D,20101104,000000,57.121,57.283,56.632,57.256,13459,0
+SMOG.US,D,20101105,000000,57.093,57.365,56.796,57.121,14440,0
+SMOG.US,D,20101108,000000,56.822,57.365,56.822,57.121,9051,0
+SMOG.US,D,20101109,000000,57.419,57.637,56.414,56.713,22865,0
+SMOG.US,D,20101110,000000,56.685,56.768,55.873,56.768,18048,0
+SMOG.US,D,20101111,000000,55.819,56.091,55.413,55.927,10259,0
+SMOG.US,D,20101112,000000,55.303,55.873,54.381,54.735,11452,0
+SMOG.US,D,20101115,000000,55.059,55.329,54.626,54.626,27408,0
+SMOG.US,D,20101116,000000,54.434,54.515,53.133,53.35,15006,0
+SMOG.US,D,20101117,000000,53.052,53.486,52.917,52.969,70471,0
+SMOG.US,D,20101118,000000,53.921,54.434,53.921,54.137,20112,0
+SMOG.US,D,20101119,000000,53.676,54.572,53.676,54.381,10380,0
+SMOG.US,D,20101122,000000,53.595,54.164,53.242,53.949,9223,0
+SMOG.US,D,20101123,000000,52.835,53.16,52.646,52.835,14241,0
+SMOG.US,D,20101124,000000,53.08,53.949,53.023,53.838,15248,0
+SMOG.US,D,20101126,000000,53.16,53.405,53.16,53.296,3293,0
+SMOG.US,D,20101129,000000,52.563,52.808,52.075,52.726,16028,0
+SMOG.US,D,20101130,000000,51.858,52.429,51.723,52.075,11981,0
+SMOG.US,D,20101201,000000,52.943,53.296,52.917,53.187,7372,0
+SMOG.US,D,20101202,000000,53.431,54.246,53.242,54.219,9535,0
+SMOG.US,D,20101203,000000,53.949,54.814,53.949,54.814,9703,0
+SMOG.US,D,20101206,000000,54.572,54.896,54.409,54.762,8714,0
+SMOG.US,D,20101207,000000,55.329,55.576,54.515,54.544,21313,0
+SMOG.US,D,20101208,000000,54.651,54.787,54.246,54.599,10325,0
+SMOG.US,D,20101209,000000,54.706,55.114,54.544,54.923,10098,0
+SMOG.US,D,20101210,000000,55.249,56.008,55.249,55.873,14887,0
+SMOG.US,D,20101213,000000,56.604,56.604,55.791,55.791,27032,0
+SMOG.US,D,20101214,000000,55.873,56.008,55.222,55.277,13846,0
+SMOG.US,D,20101215,000000,55.033,55.63,54.626,54.651,20758,0
+SMOG.US,D,20101216,000000,55.033,55.033,54.462,54.599,5803,0
+SMOG.US,D,20101217,000000,54.572,54.787,54.327,54.572,23431,0
+SMOG.US,D,20101220,000000,54.327,54.651,53.892,54.084,23432,0
+SMOG.US,D,20101221,000000,54.544,54.706,54.381,54.409,22853,0
+SMOG.US,D,20101222,000000,54.381,54.599,54.327,54.462,7129,0
+SMOG.US,D,20101223,000000,54.164,54.274,53.949,54.029,15668,0
+SMOG.US,D,20101227,000000,53.621,54.056,53.512,53.892,25713,0
+SMOG.US,D,20101228,000000,53.647,53.892,53.486,53.595,19235,0
+SMOG.US,D,20101229,000000,53.838,54.137,53.838,54.137,9511,0
+SMOG.US,D,20101230,000000,54.246,54.381,53.973,54.111,16722,0
+SMOG.US,D,20101231,000000,53.99,54.465,53.99,54.272,11623,0
+SMOG.US,D,20110103,000000,55.277,55.384,55.033,55.195,41961,0
+SMOG.US,D,20110104,000000,55.439,55.791,54.626,55.087,11856,0
+SMOG.US,D,20110105,000000,54.787,54.896,54.544,54.869,11399,0
+SMOG.US,D,20110106,000000,55.033,55.168,54.489,54.706,6317,0
+SMOG.US,D,20110107,000000,54.434,54.489,53.567,54.192,14752,0
+SMOG.US,D,20110110,000000,54.164,54.706,54.111,54.599,7678,0
+SMOG.US,D,20110111,000000,55.005,55.249,54.735,55.033,10942,0
+SMOG.US,D,20110112,000000,55.737,56.414,55.548,56.414,13301,0
+SMOG.US,D,20110113,000000,56.362,56.469,55.955,56.224,6594,0
+SMOG.US,D,20110114,000000,56.143,56.224,55.737,56.091,18501,0
+SMOG.US,D,20110118,000000,56.55,57.256,56.55,57.256,11181,0
+SMOG.US,D,20110119,000000,56.958,57.012,55.819,56.008,26815,0
+SMOG.US,D,20110120,000000,55.711,55.873,54.896,55.873,30646,0
+SMOG.US,D,20110121,000000,56.469,56.469,55.711,55.737,35721,0
+SMOG.US,D,20110124,000000,56.037,56.987,55.927,56.849,26415,0
+SMOG.US,D,20110125,000000,56.469,56.768,55.983,56.17,53240,0
+SMOG.US,D,20110126,000000,56.279,56.279,55.601,55.983,18483,0
+SMOG.US,D,20110127,000000,56.387,56.443,55.873,56.197,27007,0
+SMOG.US,D,20110128,000000,56.143,56.17,54.651,54.735,19088,0
+SMOG.US,D,20110131,000000,55.531,55.868,55.362,55.782,29456,0
+SMOG.US,D,20110201,000000,56.362,57.229,56.307,56.849,52519,0
+SMOG.US,D,20110202,000000,56.987,58.013,56.822,57.852,38918,0
+SMOG.US,D,20110203,000000,57.637,57.637,56.713,57.419,12772,0
+SMOG.US,D,20110204,000000,56.904,57.175,56.579,57.093,12442,0
+SMOG.US,D,20110207,000000,57.419,57.501,56.987,57.256,12108,0
+SMOG.US,D,20110208,000000,56.876,57.149,56.579,57.149,15190,0
+SMOG.US,D,20110209,000000,57.283,57.311,56.579,56.822,22027,0
+SMOG.US,D,20110210,000000,56.008,56.796,55.873,56.604,20722,0
+SMOG.US,D,20110211,000000,56.387,57.501,56.118,57.338,16284,0
+SMOG.US,D,20110214,000000,57.448,58.151,57.392,58.124,31487,0
+SMOG.US,D,20110215,000000,58.042,58.096,57.473,57.473,27878,0
+SMOG.US,D,20110216,000000,57.96,58.178,57.689,58.096,34219,0
+SMOG.US,D,20110218,000000,58.964,59.074,58.178,58.26,21928,0
+SMOG.US,D,20110222,000000,57.392,57.88,56.525,56.525,18624,0
+SMOG.US,D,20110223,000000,56.74,57.066,55.63,56.307,14446,0
+SMOG.US,D,20110224,000000,56.713,57.473,56.66,57.149,13453,0
+SMOG.US,D,20110225,000000,57.419,57.665,57.066,57.311,6738,0
+SMOG.US,D,20110228,000000,57.827,57.827,56.55,56.66,7975,0
+SMOG.US,D,20110301,000000,56.93,56.93,55.548,55.737,36790,0
+SMOG.US,D,20110302,000000,56.037,56.414,55.764,55.983,4732,0
+SMOG.US,D,20110303,000000,57.038,57.121,56.279,56.604,10523,0
+SMOG.US,D,20110304,000000,56.768,56.768,55.683,56.062,10820,0
+SMOG.US,D,20110307,000000,56.66,56.987,55.114,55.413,21845,0
+SMOG.US,D,20110308,000000,55.466,55.791,54.896,55.63,15622,0
+SMOG.US,D,20110309,000000,56.252,56.387,55.764,55.901,7868,0
+SMOG.US,D,20110310,000000,55.059,55.329,54.381,54.544,18832,0
+SMOG.US,D,20110311,000000,53.973,54.489,53.621,54.381,17701,0
+SMOG.US,D,20110314,000000,55.413,56.008,55.303,55.873,27131,0
+SMOG.US,D,20110315,000000,56.091,57.988,55.656,57.717,123357,0
+SMOG.US,D,20110316,000000,58.07,58.07,55.737,56.414,128450,0
+SMOG.US,D,20110317,000000,58.013,58.151,57.283,57.283,53957,0
+SMOG.US,D,20110318,000000,58.476,58.476,57.473,57.717,51438,0
+SMOG.US,D,20110321,000000,57.907,58.367,57.88,58.178,19464,0
+SMOG.US,D,20110322,000000,58.341,58.341,57.582,57.689,12564,0
+SMOG.US,D,20110323,000000,57.419,57.717,57.093,57.61,10775,0
+SMOG.US,D,20110324,000000,57.8,58.476,57.637,58.341,24792,0
+SMOG.US,D,20110325,000000,58.422,58.802,57.852,58.45,17301,0
+SMOG.US,D,20110328,000000,59.291,59.67,59.181,59.209,19538,0
+SMOG.US,D,20110329,000000,59.128,60.187,58.992,60.048,34022,0
+SMOG.US,D,20110330,000000,60.727,61.053,60.429,60.837,30105,0
+SMOG.US,D,20110331,000000,61.185,61.744,61.018,61.521,246038,0
+SMOG.US,D,20110401,000000,61.568,61.594,60.591,61.028,83385,0
+SMOG.US,D,20110404,000000,61.325,61.568,60.511,60.727,164186,0
+SMOG.US,D,20110405,000000,60.13,60.539,59.886,60.348,53662,0
+SMOG.US,D,20110406,000000,59.777,59.995,59.345,59.452,92571,0
+SMOG.US,D,20110407,000000,58.964,59.291,58.314,58.802,64572,0
+SMOG.US,D,20110408,000000,59.02,59.317,58.341,58.638,30303,0
+SMOG.US,D,20110411,000000,58.964,58.964,57.988,58.151,25621,0
+SMOG.US,D,20110412,000000,57.8,57.8,57.012,57.419,69067,0
+SMOG.US,D,20110413,000000,57.88,57.88,57.175,57.448,29251,0
+SMOG.US,D,20110414,000000,57.038,57.338,56.414,57.201,36176,0
+SMOG.US,D,20110415,000000,57.012,57.149,56.333,56.66,35078,0
+SMOG.US,D,20110418,000000,55.519,55.519,54.515,55.14,40214,0
+SMOG.US,D,20110419,000000,55.195,55.358,54.762,55.358,29418,0
+SMOG.US,D,20110420,000000,56.143,56.197,55.548,56.17,43634,0
+SMOG.US,D,20110421,000000,56.497,56.497,55.873,56.307,32088,0
+SMOG.US,D,20110425,000000,56.091,56.497,55.955,56.252,23584,0
+SMOG.US,D,20110426,000000,56.118,56.74,56.118,56.74,40663,0
+SMOG.US,D,20110427,000000,56.469,56.822,56.008,56.796,20800,0
+SMOG.US,D,20110428,000000,56.497,56.93,56.197,56.93,13861,0
+SMOG.US,D,20110429,000000,57.853,57.909,57.378,57.603,52624,0
+SMOG.US,D,20110502,000000,57.61,57.665,56.822,56.904,11881,0
+SMOG.US,D,20110503,000000,56.685,56.93,55.764,56.008,19478,0
+SMOG.US,D,20110504,000000,55.601,55.601,54.462,54.626,54191,0
+SMOG.US,D,20110505,000000,54.246,54.679,54.001,54.137,54914,0
+SMOG.US,D,20110506,000000,54.544,54.923,53.811,54.274,94283,0
+SMOG.US,D,20110509,000000,54.3,54.489,53.866,54.409,26744,0
+SMOG.US,D,20110510,000000,54.515,54.869,54.409,54.814,11469,0
+SMOG.US,D,20110511,000000,54.762,54.762,53.703,54.001,14158,0
+SMOG.US,D,20110512,000000,53.921,55.087,53.759,55.033,29521,0
+SMOG.US,D,20110513,000000,54.489,54.842,53.811,53.892,7126,0
+SMOG.US,D,20110516,000000,53.866,54.246,53.27,53.35,13124,0
+SMOG.US,D,20110517,000000,53.187,53.512,52.863,53.187,18073,0
+SMOG.US,D,20110518,000000,53.324,54.137,53.324,53.973,9004,0
+SMOG.US,D,20110519,000000,54.137,54.137,53.621,54.001,11614,0
+SMOG.US,D,20110520,000000,53.242,53.459,52.835,52.969,10617,0
+SMOG.US,D,20110523,000000,52.022,52.048,51.534,51.858,22230,0
+SMOG.US,D,20110524,000000,51.996,52.321,51.372,51.372,17956,0
+SMOG.US,D,20110525,000000,51.18,51.804,50.829,51.534,4344,0
+SMOG.US,D,20110526,000000,51.668,51.858,51.126,51.641,18001,0
+SMOG.US,D,20110527,000000,51.804,52.211,51.75,52.211,6908,0
+SMOG.US,D,20110531,000000,53.785,54.084,53.296,53.785,12784,0
+SMOG.US,D,20110601,000000,53.431,53.486,51.996,52.102,12557,0
+SMOG.US,D,20110602,000000,52.347,52.646,52.129,52.592,12995,0
+SMOG.US,D,20110603,000000,52.022,52.592,52.022,52.102,3612,0
+SMOG.US,D,20110606,000000,52.292,52.347,51.343,51.343,13170,0
+SMOG.US,D,20110607,000000,52.048,52.292,51.832,51.939,11365,0
+SMOG.US,D,20110608,000000,51.507,51.507,50.286,50.475,16904,0
+SMOG.US,D,20110609,000000,50.529,50.963,50.504,50.773,27009,0
+SMOG.US,D,20110610,000000,50.448,50.448,49.58,50.042,17917,0
+SMOG.US,D,20110613,000000,50.368,50.611,49.796,50.205,6857,0
+SMOG.US,D,20110614,000000,50.829,51.372,50.748,51.18,13399,0
+SMOG.US,D,20110615,000000,50.177,50.311,49.308,49.471,25771,0
+SMOG.US,D,20110616,000000,49.228,49.58,48.659,49.174,58678,0
+SMOG.US,D,20110617,000000,49.77,49.77,49.092,49.254,22096,0
+SMOG.US,D,20110620,000000,48.82,49.092,48.713,48.901,11754,0
+SMOG.US,D,20110621,000000,49.202,49.77,49.092,49.744,9226,0
+SMOG.US,D,20110622,000000,49.282,49.689,49.147,49.228,4284,0
+SMOG.US,D,20110623,000000,48.496,48.983,47.735,48.958,12126,0
+SMOG.US,D,20110624,000000,48.55,48.55,47.846,47.846,3184,0
+SMOG.US,D,20110627,000000,47.817,48.335,47.655,48.116,11763,0
+SMOG.US,D,20110628,000000,48.413,49.228,48.413,49.228,5826,0
+SMOG.US,D,20110629,000000,49.362,49.851,49.282,49.689,9440,0
+SMOG.US,D,20110630,000000,50.073,50.939,50.073,50.661,13803,0
+SMOG.US,D,20110701,000000,50.693,51.316,50.558,51.207,33257,0
+SMOG.US,D,20110705,000000,50.829,50.855,50.339,50.475,6213,0
+SMOG.US,D,20110706,000000,50.177,50.177,49.744,49.851,11955,0
+SMOG.US,D,20110707,000000,50.286,50.611,49.986,50.448,24323,0
+SMOG.US,D,20110708,000000,49.418,49.796,49.282,49.796,10358,0
+SMOG.US,D,20110711,000000,48.958,48.958,48.061,48.116,66379,0
+SMOG.US,D,20110712,000000,47.709,47.791,47.384,47.467,16111,0
+SMOG.US,D,20110713,000000,47.927,48.387,47.735,47.98,41751,0
+SMOG.US,D,20110714,000000,48.17,48.197,47.275,47.411,12242,0
+SMOG.US,D,20110715,000000,47.709,47.709,47.22,47.655,6610,0
+SMOG.US,D,20110718,000000,47.22,47.275,46.488,46.814,13975,0
+SMOG.US,D,20110719,000000,47.112,47.817,47.112,47.627,10740,0
+SMOG.US,D,20110720,000000,47.817,48.17,47.572,48.088,14176,0
+SMOG.US,D,20110721,000000,48.36,49.011,48.17,49.011,16241,0
+SMOG.US,D,20110722,000000,49.12,49.443,49.011,49.39,7463,0
+SMOG.US,D,20110725,000000,48.631,48.876,48.496,48.577,13609,0
+SMOG.US,D,20110726,000000,48.795,48.876,48.469,48.523,7962,0
+SMOG.US,D,20110727,000000,48.278,48.278,46.843,46.923,10755,0
+SMOG.US,D,20110728,000000,46.843,47.544,46.543,46.814,16245,0
+SMOG.US,D,20110729,000000,46.135,46.843,45.809,46.624,15055,0
+SMOG.US,D,20110801,000000,47.357,47.357,45.513,46.054,14984,0
+SMOG.US,D,20110802,000000,45.186,45.729,44.101,44.264,13127,0
+SMOG.US,D,20110803,000000,44.644,44.86,43.505,44.834,13000,0
+SMOG.US,D,20110804,000000,43.885,43.885,41.581,41.634,22941,0
+SMOG.US,D,20110805,000000,42.067,42.393,39.626,41.28,48845,0
+SMOG.US,D,20110808,000000,38.975,39.707,37.754,37.836,90049,0
+SMOG.US,D,20110809,000000,38.975,40.089,37.647,40.089,41422,0
+SMOG.US,D,20110810,000000,40.006,40.575,38.975,39.11,17150,0
+SMOG.US,D,20110811,000000,39.409,41.443,39.247,40.901,18518,0
+SMOG.US,D,20110812,000000,41.28,41.553,40.873,41.118,14728,0
+SMOG.US,D,20110815,000000,41.634,42.609,41.634,42.609,7616,0
+SMOG.US,D,20110816,000000,42.177,42.177,41.334,41.659,6941,0
+SMOG.US,D,20110817,000000,42.448,42.474,41.443,41.932,7507,0
+SMOG.US,D,20110818,000000,40.141,40.141,38.975,39.11,7260,0
+SMOG.US,D,20110819,000000,38.841,39.545,38.054,38.054,9877,0
+SMOG.US,D,20110822,000000,39.057,39.057,37.972,38.191,9326,0
+SMOG.US,D,20110823,000000,38.216,40.006,38.191,40.006,5139,0
+SMOG.US,D,20110824,000000,40.089,40.331,39.436,40.331,6559,0
+SMOG.US,D,20110825,000000,40.495,40.683,39.517,39.517,6034,0
+SMOG.US,D,20110826,000000,39.653,40.901,39.22,40.738,9475,0
+SMOG.US,D,20110829,000000,41.443,42.311,41.443,42.203,6226,0
+SMOG.US,D,20110830,000000,41.823,42.23,41.581,42.014,6613,0
+SMOG.US,D,20110831,000000,42.768,42.963,42.04,42.181,13410,0
+SMOG.US,D,20110901,000000,42.148,42.177,41.118,41.118,8130,0
+SMOG.US,D,20110902,000000,40.332,40.332,39.605,39.661,4710,0
+SMOG.US,D,20110906,000000,38.162,38.597,37.864,38.597,10211,0
+SMOG.US,D,20110907,000000,39.165,39.898,39.11,39.788,17540,0
+SMOG.US,D,20110908,000000,39.653,39.978,38.947,39.003,6152,0
+SMOG.US,D,20110909,000000,38.135,38.243,37.212,37.511,5149,0
+SMOG.US,D,20110912,000000,36.969,37.673,36.697,37.591,9853,0
+SMOG.US,D,20110913,000000,37.538,38.297,37.484,38.135,10428,0
+SMOG.US,D,20110914,000000,38.353,39.165,37.673,39.057,7356,0
+SMOG.US,D,20110915,000000,39.003,39.382,38.786,39.083,4775,0
+SMOG.US,D,20110916,000000,39.327,39.327,38.487,38.815,5410,0
+SMOG.US,D,20110919,000000,37.701,38.162,37.212,37.918,11223,0
+SMOG.US,D,20110920,000000,37.891,37.918,36.833,36.833,18196,0
+SMOG.US,D,20110921,000000,36.941,37.104,35.476,35.476,11899,0
+SMOG.US,D,20110922,000000,34.501,34.798,33.578,33.902,10646,0
+SMOG.US,D,20110923,000000,33.851,34.745,33.794,34.554,9690,0
+SMOG.US,D,20110926,000000,34.527,34.988,33.768,34.935,12175,0
+SMOG.US,D,20110927,000000,36.02,36.317,35.259,35.394,20092,0
+SMOG.US,D,20110928,000000,35.91,35.965,34.12,34.12,20159,0
+SMOG.US,D,20110929,000000,34.907,35.043,33.768,34.364,11222,0
+SMOG.US,D,20110930,000000,33.531,33.979,33.082,33.196,6011,0
+SMOG.US,D,20111003,000000,32.819,33.008,31.191,31.299,11675,0
+SMOG.US,D,20111004,000000,30.837,32.384,30.675,32.357,17004,0
+SMOG.US,D,20111005,000000,32.276,33.335,31.95,33.225,12395,0
+SMOG.US,D,20111006,000000,33.415,34.418,33.388,34.418,15329,0
+SMOG.US,D,20111007,000000,34.418,34.527,33.442,33.55,9139,0
+SMOG.US,D,20111010,000000,34.229,34.745,34.12,34.527,7684,0
+SMOG.US,D,20111011,000000,34.175,34.554,34.038,34.337,10505,0
+SMOG.US,D,20111012,000000,34.636,35.531,34.636,35.152,22148,0
+SMOG.US,D,20111013,000000,35.125,35.612,34.907,35.394,8239,0
+SMOG.US,D,20111014,000000,35.938,35.938,35.341,35.775,13013,0
+SMOG.US,D,20111017,000000,35.369,35.369,34.256,34.284,13257,0
+SMOG.US,D,20111018,000000,34.337,35.07,33.768,34.961,7971,0
+SMOG.US,D,20111019,000000,34.636,34.636,33.55,33.55,7296,0
+SMOG.US,D,20111020,000000,33.55,33.768,33.035,33.687,45304,0
+SMOG.US,D,20111021,000000,33.957,34.256,33.66,33.902,5873,0
+SMOG.US,D,20111024,000000,34.229,35.585,34.229,35.531,7943,0
+SMOG.US,D,20111025,000000,35.612,35.639,34.284,34.364,20537,0
+SMOG.US,D,20111026,000000,35.287,35.476,34.609,35.125,11333,0
+SMOG.US,D,20111027,000000,36.563,38.191,36.563,37.782,14909,0
+SMOG.US,D,20111028,000000,37.375,37.701,37.238,37.538,5999,0
+SMOG.US,D,20111031,000000,35.63,35.657,35.016,35.016,7840,0
+SMOG.US,D,20111101,000000,33.794,34.256,33.633,33.74,7542,0
+SMOG.US,D,20111102,000000,34.284,34.826,34.038,34.311,6224,0
+SMOG.US,D,20111103,000000,34.771,35.394,34.175,35.287,13265,0
+SMOG.US,D,20111104,000000,34.874,35.882,34.874,35.574,12154,0
+SMOG.US,D,20111107,000000,35.802,35.828,34.961,35.503,15658,0
+SMOG.US,D,20111108,000000,35.639,35.91,35.07,35.802,25711,0
+SMOG.US,D,20111109,000000,34.527,34.636,33.74,33.74,11448,0
+SMOG.US,D,20111110,000000,34.501,34.501,33.633,33.851,22140,0
+SMOG.US,D,20111111,000000,34.501,35.72,34.501,34.826,21737,0
+SMOG.US,D,20111114,000000,34.691,34.826,34.284,34.446,7643,0
+SMOG.US,D,20111115,000000,34.201,34.771,34.12,34.446,12043,0
+SMOG.US,D,20111116,000000,34.418,34.527,33.874,33.874,8359,0
+SMOG.US,D,20111117,000000,33.902,33.902,32.982,32.982,7367,0
+SMOG.US,D,20111118,000000,33.523,33.523,32.982,32.982,10392,0
+SMOG.US,D,20111121,000000,32.466,32.547,31.653,31.842,8923,0
+SMOG.US,D,20111122,000000,31.653,31.978,31.381,31.517,7961,0
+SMOG.US,D,20111123,000000,30.974,30.974,30.512,30.512,9550,0
+SMOG.US,D,20111125,000000,30.54,30.812,30.348,30.348,2593,0
+SMOG.US,D,20111128,000000,31.544,31.87,31.463,31.625,14529,0
+SMOG.US,D,20111129,000000,31.734,31.898,31.246,31.463,5482,0
+SMOG.US,D,20111130,000000,32.748,33.082,32.635,33.082,11976,0
+SMOG.US,D,20111201,000000,32.737,33.225,32.737,32.954,8541,0
+SMOG.US,D,20111202,000000,33.308,33.415,32.873,32.954,10824,0
+SMOG.US,D,20111205,000000,33.633,33.768,33.089,33.251,18015,0
+SMOG.US,D,20111206,000000,33.14,33.196,32.833,32.888,11358,0
+SMOG.US,D,20111207,000000,33.026,33.25,32.748,33.056,25928,0
+SMOG.US,D,20111208,000000,32.187,32.468,31.517,31.544,20298,0
+SMOG.US,D,20111209,000000,31.991,32.439,31.935,32.299,17193,0
+SMOG.US,D,20111212,000000,31.706,31.898,31.029,31.381,11432,0
+SMOG.US,D,20111213,000000,31.625,31.734,30.404,30.54,9550,0
+SMOG.US,D,20111214,000000,30.241,30.241,29.51,29.536,10192,0
+SMOG.US,D,20111215,000000,29.971,29.971,29.428,29.51,30559,0
+SMOG.US,D,20111216,000000,29.781,29.977,29.389,29.529,21544,0
+SMOG.US,D,20111219,000000,29.373,29.591,28.721,28.75,24775,0
+SMOG.US,D,20111220,000000,29.184,29.971,29.184,29.917,28972,0
+SMOG.US,D,20111221,000000,29.944,29.944,29.401,29.727,24647,0
+SMOG.US,D,20111222,000000,30.004,30.565,29.807,30.482,17670,0
+SMOG.US,D,20111223,000000,30.899,30.899,30.536,30.675,7028,0
+SMOG.US,D,20111227,000000,30.482,30.62,30.367,30.396,11951,0
+SMOG.US,D,20111228,000000,30.565,30.565,29.893,29.893,49754,0
+SMOG.US,D,20111229,000000,30.173,30.425,29.977,30.367,16411,0
+SMOG.US,D,20111230,000000,30.482,30.675,30.256,30.536,22605,0
+SMOG.US,D,20120103,000000,31.376,31.825,31.236,31.434,45056,0
+SMOG.US,D,20120104,000000,31.041,31.125,30.62,30.872,54651,0
+SMOG.US,D,20120105,000000,30.482,30.929,30.482,30.843,4675,0
+SMOG.US,D,20120106,000000,30.984,31.012,30.675,30.675,3282,0
+SMOG.US,D,20120109,000000,30.957,31.404,30.957,31.347,10860,0
+SMOG.US,D,20120110,000000,31.657,31.825,31.628,31.657,2132,0
+SMOG.US,D,20120111,000000,31.6,32.776,31.6,32.664,10404,0
+SMOG.US,D,20120112,000000,32.664,33.14,32.299,33.026,5934,0
+SMOG.US,D,20120113,000000,32.439,32.635,31.909,31.909,9400,0
+SMOG.US,D,20120117,000000,32.578,32.833,32.328,32.328,9271,0
+SMOG.US,D,20120118,000000,32.439,33.559,32.439,33.475,11014,0
+SMOG.US,D,20120119,000000,33.699,33.865,33.14,33.223,76328,0
+SMOG.US,D,20120120,000000,33.168,33.559,33.168,33.419,5256,0
+SMOG.US,D,20120123,000000,33.587,33.671,33.25,33.391,5138,0
+SMOG.US,D,20120124,000000,32.999,33.391,32.999,33.28,3252,0
+SMOG.US,D,20120125,000000,33.391,33.671,33.056,33.644,4615,0
+SMOG.US,D,20120126,000000,33.755,34.175,33.391,33.531,17268,0
+SMOG.US,D,20120127,000000,33.616,34.455,33.419,34.342,3904,0
+SMOG.US,D,20120130,000000,33.923,34.008,33.587,33.923,5493,0
+SMOG.US,D,20120131,000000,33.726,34.09,32.944,33.14,10696,0
+SMOG.US,D,20120201,000000,33.783,34.202,33.699,34.063,15810,0
+SMOG.US,D,20120202,000000,34.202,34.707,34.008,34.483,6090,0
+SMOG.US,D,20120203,000000,34.652,35.463,34.652,35.323,7352,0
+SMOG.US,D,20120206,000000,34.959,35.295,34.819,35.155,7444,0
+SMOG.US,D,20120207,000000,34.847,35.351,34.847,35.128,3183,0
+SMOG.US,D,20120208,000000,35.211,35.518,35.043,35.406,8958,0
+SMOG.US,D,20120209,000000,35.798,36.694,35.602,36.556,9537,0
+SMOG.US,D,20120210,000000,35.854,35.854,35.266,35.49,8532,0
+SMOG.US,D,20120213,000000,35.49,35.854,35.183,35.211,6252,0
+SMOG.US,D,20120214,000000,34.791,34.791,34.288,34.511,2683,0
+SMOG.US,D,20120215,000000,34.959,34.959,34.259,34.342,5208,0
+SMOG.US,D,20120216,000000,34.623,35.266,34.455,35.211,12103,0
+SMOG.US,D,20120217,000000,35.714,35.995,35.657,35.714,10056,0
+SMOG.US,D,20120221,000000,36.107,36.219,35.714,35.939,24644,0
+SMOG.US,D,20120222,000000,35.602,35.77,35.351,35.433,3614,0
+SMOG.US,D,20120223,000000,34.819,34.819,34.315,34.734,4530,0
+SMOG.US,D,20120224,000000,34.538,34.707,34.202,34.231,7012,0
+SMOG.US,D,20120227,000000,33.84,34.342,33.531,34.175,4957,0
+SMOG.US,D,20120228,000000,34.483,34.679,34.231,34.538,13812,0
+SMOG.US,D,20120229,000000,34.398,34.538,33.812,33.893,9231,0
+SMOG.US,D,20120301,000000,33.865,34.09,33.726,33.95,3230,0
+SMOG.US,D,20120302,000000,33.923,34.063,33.559,33.699,6930,0
+SMOG.US,D,20120305,000000,33.419,33.531,32.916,33.112,15452,0
+SMOG.US,D,20120306,000000,32.468,32.468,31.909,32.047,11345,0
+SMOG.US,D,20120307,000000,32.159,32.383,32.047,32.299,6225,0
+SMOG.US,D,20120308,000000,32.468,32.888,32.468,32.803,3105,0
+SMOG.US,D,20120309,000000,32.859,33.25,32.859,33.168,2515,0
+SMOG.US,D,20120312,000000,33.14,33.168,32.776,32.944,1608,0
+SMOG.US,D,20120313,000000,32.916,33.699,32.888,33.616,4366,0
+SMOG.US,D,20120314,000000,33.671,33.783,33.25,33.28,4954,0
+SMOG.US,D,20120315,000000,33.531,33.95,33.419,33.893,9638,0
+SMOG.US,D,20120316,000000,34.175,34.259,34.063,34.09,4652,0
+SMOG.US,D,20120319,000000,34.148,34.342,33.979,34.175,5518,0
+SMOG.US,D,20120320,000000,33.671,33.84,33.28,33.812,3988,0
+SMOG.US,D,20120321,000000,33.865,33.865,33.337,33.447,6932,0
+SMOG.US,D,20120322,000000,33.223,33.308,33.082,33.25,7428,0
+SMOG.US,D,20120323,000000,33.308,33.587,33.14,33.447,4079,0
+SMOG.US,D,20120326,000000,33.783,34.063,33.671,33.979,11065,0
+SMOG.US,D,20120327,000000,33.923,34.008,33.616,33.616,4938,0
+SMOG.US,D,20120328,000000,33.587,33.644,32.859,33.308,9029,0
+SMOG.US,D,20120329,000000,32.803,33.112,32.578,32.999,4600,0
+SMOG.US,D,20120330,000000,32.999,33.28,32.859,33.14,3280,0
+SMOG.US,D,20120402,000000,32.833,33.082,32.664,32.999,3243,0
+SMOG.US,D,20120403,000000,32.972,32.972,32.383,32.468,5242,0
+SMOG.US,D,20120404,000000,31.852,31.964,31.6,31.684,2760,0
+SMOG.US,D,20120405,000000,31.657,31.852,31.488,31.544,2765,0
+SMOG.US,D,20120409,000000,31.068,31.179,30.789,30.899,5757,0
+SMOG.US,D,20120410,000000,30.899,30.984,30.425,30.482,3097,0
+SMOG.US,D,20120411,000000,30.984,31.347,30.984,31.265,3969,0
+SMOG.US,D,20120412,000000,31.291,31.964,31.179,31.935,3735,0
+SMOG.US,D,20120413,000000,31.544,31.544,31.152,31.152,2679,0
+SMOG.US,D,20120416,000000,31.544,31.628,30.816,30.929,3012,0
+SMOG.US,D,20120417,000000,31.097,31.797,31.097,31.628,1984,0
+SMOG.US,D,20120418,000000,31.068,31.179,31.012,31.097,66596,0
+SMOG.US,D,20120419,000000,30.929,31.32,30.62,30.789,8481,0
+SMOG.US,D,20120420,000000,31.012,31.041,30.872,30.872,2602,0
+SMOG.US,D,20120423,000000,30.34,30.34,29.807,30.118,3258,0
+SMOG.US,D,20120424,000000,30.118,30.227,30.004,30.089,2026,0
+SMOG.US,D,20120425,000000,30.536,30.649,30.396,30.593,1539,0
+SMOG.US,D,20120426,000000,30.367,30.843,30.367,30.816,3594,0
+SMOG.US,D,20120427,000000,30.984,31.097,30.675,31.097,2860,0
+SMOG.US,D,20120430,000000,30.816,30.957,30.732,30.929,4786,0
+SMOG.US,D,20120501,000000,31.46,31.881,31.125,31.404,5182,0
+SMOG.US,D,20120502,000000,31.041,31.434,30.789,31.434,5104,0
+SMOG.US,D,20120503,000000,31.152,31.376,30.565,30.649,5534,0
+SMOG.US,D,20120504,000000,30.789,30.789,30.284,30.367,5281,0
+SMOG.US,D,20120507,000000,30.452,30.593,30.34,30.536,6676,0
+SMOG.US,D,20120508,000000,30.507,30.507,29.669,30.089,5775,0
+SMOG.US,D,20120509,000000,29.584,29.921,29.445,29.781,4034,0
+SMOG.US,D,20120510,000000,30.173,30.173,29.697,29.697,2718,0
+SMOG.US,D,20120511,000000,30.004,30.004,29.614,29.614,2232,0
+SMOG.US,D,20120514,000000,29.136,29.136,28.773,28.773,4835,0
+SMOG.US,D,20120515,000000,28.715,28.745,28.185,28.185,3984,0
+SMOG.US,D,20120516,000000,28.269,28.409,27.486,27.513,6061,0
+SMOG.US,D,20120517,000000,27.597,27.597,26.784,26.899,24548,0
+SMOG.US,D,20120518,000000,26.952,26.952,26.283,26.452,3977,0
+SMOG.US,D,20120521,000000,26.981,27.766,26.981,27.766,9023,0
+SMOG.US,D,20120522,000000,27.681,27.99,27.43,27.624,6466,0
+SMOG.US,D,20120523,000000,27.233,27.597,26.981,27.597,3596,0
+SMOG.US,D,20120524,000000,27.513,27.513,27.066,27.093,1328,0
+SMOG.US,D,20120525,000000,27.289,27.402,27.149,27.149,1029,0
+SMOG.US,D,20120529,000000,27.738,27.99,27.457,27.653,3530,0
+SMOG.US,D,20120530,000000,27.597,27.597,27.346,27.402,787,0
+SMOG.US,D,20120531,000000,27.402,27.402,26.869,27.121,3123,0
+SMOG.US,D,20120601,000000,26.563,26.563,26.283,26.309,3245,0
+SMOG.US,D,20120604,000000,26.338,26.366,25.722,26.06,5204,0
+SMOG.US,D,20120605,000000,26.17,26.675,26.17,26.563,3775,0
+SMOG.US,D,20120606,000000,26.952,27.317,26.869,27.066,5641,0
+SMOG.US,D,20120607,000000,27.542,27.542,26.981,27.038,3035,0
+SMOG.US,D,20120608,000000,26.981,27.457,26.926,27.457,1284,0
+SMOG.US,D,20120611,000000,27.793,27.793,26.59,26.59,9994,0
+SMOG.US,D,20120612,000000,26.758,27.263,26.758,27.206,6407,0
+SMOG.US,D,20120613,000000,27.121,27.149,26.675,26.784,5672,0
+SMOG.US,D,20120614,000000,26.758,27.038,26.645,26.899,14175,0
+SMOG.US,D,20120615,000000,26.981,27.457,26.981,27.457,6658,0
+SMOG.US,D,20120618,000000,27.317,27.821,27.317,27.653,5168,0
+SMOG.US,D,20120619,000000,27.99,28.491,27.99,28.465,3344,0
+SMOG.US,D,20120620,000000,28.605,28.661,28.465,28.605,5065,0
+SMOG.US,D,20120621,000000,28.689,28.689,27.653,27.71,3108,0
+SMOG.US,D,20120622,000000,27.934,28.128,27.738,28.128,1583,0
+SMOG.US,D,20120625,000000,27.85,27.878,27.263,27.317,5345,0
+SMOG.US,D,20120626,000000,27.233,27.289,27.009,27.206,2857,0
+SMOG.US,D,20120627,000000,27.402,27.653,27.233,27.653,3770,0
+SMOG.US,D,20120628,000000,27.681,27.681,27.176,27.513,1760,0
+SMOG.US,D,20120629,000000,27.149,28.633,27.149,28.605,5691,0
+SMOG.US,D,20120702,000000,28.355,28.773,28.355,28.773,3939,0
+SMOG.US,D,20120703,000000,28.689,29.193,28.689,29.052,1164,0
+SMOG.US,D,20120705,000000,28.858,28.912,28.298,28.912,7929,0
+SMOG.US,D,20120706,000000,28.409,28.661,28.045,28.241,8948,0
+SMOG.US,D,20120709,000000,28.073,28.101,27.85,27.85,3051,0
+SMOG.US,D,20120710,000000,28.017,28.017,27.233,27.233,2753,0
+SMOG.US,D,20120711,000000,27.374,27.486,27.206,27.402,3299,0
+SMOG.US,D,20120712,000000,27.066,27.066,26.675,27.009,3172,0
+SMOG.US,D,20120713,000000,27.009,27.289,27.009,27.233,3902,0
+SMOG.US,D,20120716,000000,26.869,27.263,26.869,27.093,2286,0
+SMOG.US,D,20120717,000000,27.093,27.176,26.59,26.952,21227,0
+SMOG.US,D,20120718,000000,26.784,27.317,26.784,27.149,2594,0
+SMOG.US,D,20120719,000000,27.149,27.289,27.149,27.263,1232,0
+SMOG.US,D,20120720,000000,27.066,27.066,26.702,26.926,3470,0
+SMOG.US,D,20120723,000000,26.338,26.395,25.918,26.338,8246,0
+SMOG.US,D,20120724,000000,26.087,26.087,25.584,25.693,4797,0
+SMOG.US,D,20120725,000000,25.807,25.918,25.61,25.693,2014,0
+SMOG.US,D,20120726,000000,26.255,26.283,26.06,26.226,7457,0
+SMOG.US,D,20120727,000000,26.309,26.926,26.309,26.926,2275,0
+SMOG.US,D,20120730,000000,26.618,26.812,26.478,26.563,11139,0
+SMOG.US,D,20120731,000000,26.645,26.899,26.618,26.702,2216,0
+SMOG.US,D,20120801,000000,26.645,26.645,26.17,26.17,1282,0
+SMOG.US,D,20120802,000000,26.366,26.452,26.031,26.255,4269,0
+SMOG.US,D,20120803,000000,26.618,27.093,26.478,27.009,4706,0
+SMOG.US,D,20120806,000000,27.038,27.653,27.038,27.57,3461,0
+SMOG.US,D,20120807,000000,27.738,28.045,27.738,27.878,2804,0
+SMOG.US,D,20120808,000000,28.101,28.101,27.793,27.934,4159,0
+SMOG.US,D,20120809,000000,27.793,28.215,27.793,28.185,2287,0
+SMOG.US,D,20120810,000000,28.215,28.298,28.045,28.269,2121,0
+SMOG.US,D,20120813,000000,28.185,28.185,27.85,28.073,1953,0
+SMOG.US,D,20120814,000000,28.269,28.269,28.073,28.101,3074,0
+SMOG.US,D,20120815,000000,28.017,28.325,28.017,28.298,3434,0
+SMOG.US,D,20120816,000000,28.438,28.912,28.438,28.884,5426,0
+SMOG.US,D,20120817,000000,28.968,29.108,28.968,29.025,2345,0
+SMOG.US,D,20120820,000000,28.968,29.025,28.801,28.912,3778,0
+SMOG.US,D,20120821,000000,29.108,29.445,29.025,29.081,4100,0
+SMOG.US,D,20120822,000000,28.941,29.025,28.801,28.884,4846,0
+SMOG.US,D,20120823,000000,28.858,28.858,28.577,28.715,6253,0
+SMOG.US,D,20120824,000000,28.689,28.858,28.465,28.829,7310,0
+SMOG.US,D,20120827,000000,28.773,28.801,28.633,28.633,1718,0
+SMOG.US,D,20120828,000000,28.829,29.025,28.801,28.858,5341,0
+SMOG.US,D,20120829,000000,28.884,28.884,28.491,28.577,2303,0
+SMOG.US,D,20120830,000000,28.465,28.465,28.017,28.045,1769,0
+SMOG.US,D,20120831,000000,28.241,28.491,28.241,28.383,557,0
+SMOG.US,D,20120904,000000,28.521,28.605,28.101,28.605,7520,0
+SMOG.US,D,20120905,000000,28.409,28.438,28.215,28.269,4296,0
+SMOG.US,D,20120906,000000,28.521,29.193,28.521,29.136,9366,0
+SMOG.US,D,20120907,000000,29.389,29.614,29.389,29.557,2239,0
+SMOG.US,D,20120910,000000,29.557,29.697,29.389,29.389,1733,0
+SMOG.US,D,20120911,000000,29.333,29.669,29.333,29.614,2849,0
+SMOG.US,D,20120912,000000,29.669,29.753,29.584,29.614,2735,0
+SMOG.US,D,20120913,000000,29.501,29.837,29.306,29.725,9716,0
+SMOG.US,D,20120914,000000,30.004,30.507,30.004,30.173,6490,0
+SMOG.US,D,20120917,000000,30.482,30.482,30.032,30.089,4823,0
+SMOG.US,D,20120918,000000,30.089,30.173,29.893,29.977,2242,0
+SMOG.US,D,20120919,000000,29.893,30.227,29.893,30.061,2697,0
+SMOG.US,D,20120920,000000,29.921,29.95,29.445,29.584,4063,0
+SMOG.US,D,20120921,000000,29.725,29.781,29.445,29.445,4620,0
+SMOG.US,D,20120924,000000,29.25,29.359,29.108,29.108,1373,0
+SMOG.US,D,20120925,000000,29.081,29.136,28.577,28.715,5351,0
+SMOG.US,D,20120926,000000,28.521,28.521,28.158,28.409,3769,0
+SMOG.US,D,20120927,000000,28.661,28.912,28.521,28.829,2208,0
+SMOG.US,D,20120928,000000,28.661,28.689,28.549,28.577,2361,0
+SMOG.US,D,20121001,000000,28.745,28.884,28.577,28.605,2675,0
+SMOG.US,D,20121002,000000,28.745,28.801,28.577,28.773,7270,0
+SMOG.US,D,20121003,000000,28.715,28.715,28.549,28.577,560,0
+SMOG.US,D,20121004,000000,28.549,28.773,28.549,28.745,2950,0
+SMOG.US,D,20121005,000000,28.968,28.968,28.661,28.745,973,0
+SMOG.US,D,20121008,000000,28.521,28.633,28.409,28.549,3731,0
+SMOG.US,D,20121009,000000,28.465,28.465,28.128,28.158,2730,0
+SMOG.US,D,20121010,000000,28.185,28.185,27.85,27.906,1834,0
+SMOG.US,D,20121011,000000,28.241,28.383,28.185,28.185,1542,0
+SMOG.US,D,20121012,000000,28.355,28.438,28.017,28.158,6894,0
+SMOG.US,D,20121015,000000,28.185,28.215,27.96,28.215,2317,0
+SMOG.US,D,20121016,000000,28.355,28.715,28.355,28.689,1922,0
+SMOG.US,D,20121017,000000,28.968,29.359,28.968,29.25,3695,0
+SMOG.US,D,20121018,000000,29.22,29.359,29.108,29.22,3652,0
+SMOG.US,D,20121019,000000,28.715,28.715,28.383,28.409,6023,0
+SMOG.US,D,20121022,000000,28.325,28.549,28.325,28.549,1738,0
+SMOG.US,D,20121023,000000,28.158,28.438,27.96,28.438,5685,0
+SMOG.US,D,20121024,000000,28.577,28.577,28.185,28.325,3040,0
+SMOG.US,D,20121025,000000,28.409,28.409,28.185,28.325,3816,0
+SMOG.US,D,20121026,000000,28.241,28.491,28.185,28.438,1445,0
+SMOG.US,D,20121031,000000,28.017,28.549,28.017,28.521,19969,0
+SMOG.US,D,20121101,000000,28.605,29.052,28.605,28.996,7013,0
+SMOG.US,D,20121102,000000,28.745,29.025,28.549,28.577,3998,0
+SMOG.US,D,20121105,000000,28.633,28.801,28.465,28.801,7294,0
+SMOG.US,D,20121106,000000,28.773,29.108,28.715,28.996,2357,0
+SMOG.US,D,20121107,000000,28.661,28.661,28.269,28.438,9009,0
+SMOG.US,D,20121108,000000,28.383,28.438,28.215,28.241,10752,0
+SMOG.US,D,20121109,000000,28.158,28.689,28.158,28.521,18740,0
+SMOG.US,D,20121112,000000,28.438,28.491,28.355,28.491,8281,0
+SMOG.US,D,20121113,000000,28.269,28.409,28.128,28.269,8668,0
+SMOG.US,D,20121114,000000,28.269,28.269,27.71,27.71,5051,0
+SMOG.US,D,20121115,000000,27.738,27.738,27.289,27.513,5348,0
+SMOG.US,D,20121116,000000,27.457,27.653,27.263,27.597,2144,0
+SMOG.US,D,20121119,000000,27.793,28.128,27.793,28.045,6436,0
+SMOG.US,D,20121120,000000,27.85,28.101,27.85,28.073,1712,0
+SMOG.US,D,20121121,000000,28.215,28.325,28.045,28.325,4839,0
+SMOG.US,D,20121123,000000,28.383,28.858,28.383,28.715,4594,0
+SMOG.US,D,20121126,000000,28.773,29.081,28.773,28.968,10680,0
+SMOG.US,D,20121127,000000,29.025,29.193,28.996,29.025,3614,0
+SMOG.US,D,20121128,000000,28.996,29.614,28.829,29.584,5480,0
+SMOG.US,D,20121129,000000,29.584,29.753,29.501,29.697,3887,0
+SMOG.US,D,20121130,000000,29.389,29.641,29.389,29.529,2832,0
+SMOG.US,D,20121203,000000,29.641,29.669,29.445,29.445,4021,0
+SMOG.US,D,20121204,000000,29.473,29.669,29.416,29.669,3615,0
+SMOG.US,D,20121205,000000,29.641,29.837,29.584,29.725,5884,0
+SMOG.US,D,20121206,000000,29.641,29.893,29.641,29.864,2137,0
+SMOG.US,D,20121207,000000,29.893,30.032,29.837,29.95,2919,0
+SMOG.US,D,20121210,000000,29.864,30.256,29.864,30.2,6941,0
+SMOG.US,D,20121211,000000,30.367,30.789,30.34,30.675,4385,0
+SMOG.US,D,20121212,000000,30.957,31.179,30.704,30.929,12691,0
+SMOG.US,D,20121213,000000,30.789,30.957,30.425,30.565,6605,0
+SMOG.US,D,20121214,000000,30.649,31.041,30.649,30.929,2673,0
+SMOG.US,D,20121217,000000,31.125,31.208,30.984,31.041,4277,0
+SMOG.US,D,20121218,000000,31.097,31.684,31.097,31.628,5632,0
+SMOG.US,D,20121219,000000,31.6,31.964,31.6,31.825,4793,0
+SMOG.US,D,20121220,000000,31.909,32.047,31.852,31.964,3265,0
+SMOG.US,D,20121221,000000,31.347,31.544,31.32,31.488,11459,0
+SMOG.US,D,20121224,000000,30.867,31.037,29.543,30.894,6399,0
+SMOG.US,D,20121226,000000,30.924,31.093,30.894,30.981,4810,0
+SMOG.US,D,20121227,000000,31.149,31.149,30.586,30.867,4794,0
+SMOG.US,D,20121228,000000,30.558,30.784,30.417,30.586,10115,0
+SMOG.US,D,20121231,000000,30.558,31.205,30.444,31.093,11137,0
+SMOG.US,D,20130102,000000,32.078,32.333,31.937,32.05,12841,0
+SMOG.US,D,20130103,000000,32.218,32.811,32.218,32.474,13529,0
+SMOG.US,D,20130104,000000,32.584,32.67,32.388,32.445,12597,0
+SMOG.US,D,20130107,000000,32.445,32.445,32.162,32.276,5831,0
+SMOG.US,D,20130108,000000,32.022,32.022,31.798,31.937,3898,0
+SMOG.US,D,20130109,000000,32.303,32.529,32.218,32.501,11697,0
+SMOG.US,D,20130110,000000,32.727,32.867,32.529,32.698,2246,0
+SMOG.US,D,20130111,000000,32.727,32.727,32.529,32.67,2693,0
+SMOG.US,D,20130114,000000,32.474,32.474,32.218,32.248,7313,0
+SMOG.US,D,20130115,000000,32.388,32.558,32.191,32.529,6259,0
+SMOG.US,D,20130116,000000,32.36,32.474,32.248,32.333,6332,0
+SMOG.US,D,20130117,000000,32.276,32.613,32.276,32.445,5938,0
+SMOG.US,D,20130118,000000,32.501,32.698,32.416,32.584,5975,0
+SMOG.US,D,20130122,000000,32.642,32.924,32.613,32.924,6190,0
+SMOG.US,D,20130123,000000,33.487,33.74,33.431,33.628,4529,0
+SMOG.US,D,20130124,000000,33.74,34.021,33.74,33.769,4205,0
+SMOG.US,D,20130125,000000,33.879,34.021,33.796,33.879,8079,0
+SMOG.US,D,20130128,000000,33.855,33.965,33.684,33.71,6410,0
+SMOG.US,D,20130129,000000,33.71,33.855,33.657,33.796,4528,0
+SMOG.US,D,20130130,000000,33.74,33.994,33.657,33.657,6158,0
+SMOG.US,D,20130131,000000,33.657,33.769,33.516,33.74,5260,0
+SMOG.US,D,20130201,000000,33.994,34.135,33.796,33.994,2764,0
+SMOG.US,D,20130204,000000,33.769,33.855,33.347,33.431,7933,0
+SMOG.US,D,20130205,000000,33.769,34.191,33.74,34.021,4871,0
+SMOG.US,D,20130206,000000,34.021,34.528,34.021,34.528,7967,0
+SMOG.US,D,20130207,000000,34.613,34.642,34.332,34.613,7713,0
+SMOG.US,D,20130208,000000,34.642,34.642,34.474,34.528,1716,0
+SMOG.US,D,20130211,000000,34.474,34.67,34.444,34.613,1166,0
+SMOG.US,D,20130212,000000,34.613,34.98,34.613,34.951,2564,0
+SMOG.US,D,20130213,000000,35.205,35.57,35.205,35.29,21035,0
+SMOG.US,D,20130214,000000,35.093,35.599,35.093,35.57,9229,0
+SMOG.US,D,20130215,000000,35.543,35.683,35.375,35.486,15844,0
+SMOG.US,D,20130219,000000,35.375,35.768,35.375,35.712,13004,0
+SMOG.US,D,20130220,000000,35.739,35.88,35.064,35.064,8454,0
+SMOG.US,D,20130221,000000,34.502,34.7,33.908,34.106,16603,0
+SMOG.US,D,20130222,000000,34.359,34.528,34.359,34.474,1343,0
+SMOG.US,D,20130225,000000,34.894,34.924,33.571,33.571,16854,0
+SMOG.US,D,20130226,000000,33.908,33.936,33.487,33.796,6040,0
+SMOG.US,D,20130227,000000,33.516,34.219,33.516,34.191,4475,0
+SMOG.US,D,20130228,000000,34.219,34.613,34.219,34.276,6128,0
+SMOG.US,D,20130301,000000,33.796,33.994,33.769,33.936,2495,0
+SMOG.US,D,20130304,000000,33.826,33.965,33.71,33.879,8313,0
+SMOG.US,D,20130305,000000,34.444,35.15,34.444,34.838,6428,0
+SMOG.US,D,20130306,000000,35.177,35.375,35.093,35.29,3723,0
+SMOG.US,D,20130307,000000,35.346,35.852,35.346,35.458,22516,0
+SMOG.US,D,20130308,000000,35.712,35.823,35.57,35.796,7081,0
+SMOG.US,D,20130311,000000,35.739,36.022,35.739,35.994,2926,0
+SMOG.US,D,20130312,000000,35.768,35.937,35.599,35.909,2053,0
+SMOG.US,D,20130313,000000,35.654,35.965,35.515,35.683,5290,0
+SMOG.US,D,20130314,000000,36.022,36.05,35.852,36.022,4658,0
+SMOG.US,D,20130315,000000,36.022,36.022,35.654,35.768,4903,0
+SMOG.US,D,20130318,000000,35.177,35.543,34.951,35.29,3775,0
+SMOG.US,D,20130319,000000,35.375,35.486,35.036,35.177,2228,0
+SMOG.US,D,20130320,000000,35.654,36.106,35.654,36.078,2109,0
+SMOG.US,D,20130321,000000,36.078,36.078,35.739,35.823,1311,0
+SMOG.US,D,20130322,000000,36.133,36.133,35.937,36.05,2166,0
+SMOG.US,D,20130325,000000,35.937,36.191,35.401,35.628,3703,0
+SMOG.US,D,20130326,000000,35.628,35.654,35.515,35.515,854,0
+SMOG.US,D,20130327,000000,35.205,35.375,35.15,35.346,3586,0
+SMOG.US,D,20130328,000000,35.205,35.486,35.205,35.458,4242,0
+SMOG.US,D,20130401,000000,35.57,35.683,35.177,35.233,6862,0
+SMOG.US,D,20130402,000000,35.261,35.318,34.81,34.951,7283,0
+SMOG.US,D,20130403,000000,34.838,34.924,34.106,34.246,97894,0
+SMOG.US,D,20130404,000000,34.359,34.556,34.332,34.556,4511,0
+SMOG.US,D,20130405,000000,33.994,34.359,33.855,34.359,13419,0
+SMOG.US,D,20130408,000000,34.502,34.67,34.359,34.613,15187,0
+SMOG.US,D,20130409,000000,34.98,35.994,34.67,35.852,10244,0
+SMOG.US,D,20130410,000000,36.05,36.388,35.937,36.274,8785,0
+SMOG.US,D,20130411,000000,36.078,36.444,36.078,36.332,5987,0
+SMOG.US,D,20130412,000000,36.05,36.274,35.965,36.162,4373,0
+SMOG.US,D,20130415,000000,35.796,35.796,34.894,34.98,3712,0
+SMOG.US,D,20130416,000000,35.543,35.994,35.458,35.994,6038,0
+SMOG.US,D,20130417,000000,35.739,35.739,34.726,34.98,12025,0
+SMOG.US,D,20130418,000000,35.093,35.093,34.642,34.726,14574,0
+SMOG.US,D,20130419,000000,35.036,35.233,34.726,35.177,4107,0
+SMOG.US,D,20130422,000000,35.29,35.739,35.064,35.739,1708,0
+SMOG.US,D,20130423,000000,36.162,36.697,36.05,36.529,7880,0
+SMOG.US,D,20130424,000000,36.162,37.288,36.162,36.951,41223,0
+SMOG.US,D,20130425,000000,36.979,37.683,36.979,37.514,21732,0
+SMOG.US,D,20130426,000000,37.176,37.26,36.811,36.922,5149,0
+SMOG.US,D,20130429,000000,37.458,38.049,37.458,37.992,59147,0
+SMOG.US,D,20130430,000000,37.937,38.331,37.795,38.246,10626,0
+SMOG.US,D,20130501,000000,38.556,38.556,37.429,37.429,25892,0
+SMOG.US,D,20130502,000000,37.345,37.965,37.26,37.965,8681,0
+SMOG.US,D,20130503,000000,38.049,38.641,38.049,38.471,9655,0
+SMOG.US,D,20130506,000000,38.697,39.091,38.303,39.091,14857,0
+SMOG.US,D,20130507,000000,39.458,39.458,38.586,38.726,22007,0
+SMOG.US,D,20130508,000000,38.865,39.288,38.84,39.233,5357,0
+SMOG.US,D,20130509,000000,39.401,40.134,39.091,39.684,14555,0
+SMOG.US,D,20130510,000000,39.909,40.808,39.599,40.781,13726,0
+SMOG.US,D,20130513,000000,41.119,41.653,40.808,41.429,22897,0
+SMOG.US,D,20130514,000000,41.653,41.907,41.316,41.543,20089,0
+SMOG.US,D,20130515,000000,41.627,42.219,41.486,41.993,20435,0
+SMOG.US,D,20130516,000000,42.329,42.668,41.993,41.993,16212,0
+SMOG.US,D,20130517,000000,42.329,43.09,42.329,42.977,26390,0
+SMOG.US,D,20130520,000000,42.951,43.598,42.611,43.486,23783,0
+SMOG.US,D,20130521,000000,43.655,43.906,43.203,43.711,15568,0
+SMOG.US,D,20130522,000000,43.824,44.188,42.499,42.866,23133,0
+SMOG.US,D,20130523,000000,41.937,43.005,41.429,42.951,28318,0
+SMOG.US,D,20130524,000000,43.09,43.372,43.062,43.317,6493,0
+SMOG.US,D,20130528,000000,44.274,44.921,44.274,44.78,121179,0
+SMOG.US,D,20130529,000000,44.724,44.724,43.797,44.274,13800,0
+SMOG.US,D,20130530,000000,44.47,45.063,44.47,44.949,33313,0
+SMOG.US,D,20130531,000000,44.809,44.809,43.655,43.681,25124,0
+SMOG.US,D,20130603,000000,43.57,43.57,42.724,43.429,28310,0
+SMOG.US,D,20130604,000000,43.429,43.598,42.837,43.062,9541,0
+SMOG.US,D,20130605,000000,43.062,43.317,42.415,42.781,14197,0
+SMOG.US,D,20130606,000000,42.866,43.12,42.415,43.005,15746,0
+SMOG.US,D,20130607,000000,43.062,43.739,43.062,43.711,14660,0
+SMOG.US,D,20130610,000000,43.824,43.994,43.401,43.994,11379,0
+SMOG.US,D,20130611,000000,43.372,43.486,42.696,42.837,15367,0
+SMOG.US,D,20130612,000000,42.893,43.317,42.386,42.386,18341,0
+SMOG.US,D,20130613,000000,42.329,42.977,42.048,42.893,13088,0
+SMOG.US,D,20130614,000000,43.09,43.09,42.526,42.752,11297,0
+SMOG.US,D,20130617,000000,43.57,43.739,43.26,43.401,25261,0
+SMOG.US,D,20130618,000000,43.26,43.965,43.175,43.824,18980,0
+SMOG.US,D,20130619,000000,43.824,43.906,42.977,43.062,17244,0
+SMOG.US,D,20130620,000000,42.752,42.752,41.204,41.571,19682,0
+SMOG.US,D,20130621,000000,42.246,42.274,40.808,41.259,32929,0
+SMOG.US,D,20130624,000000,40.33,40.471,39.739,40.246,32502,0
+SMOG.US,D,20130625,000000,40.445,41.063,40.445,41.006,21352,0
+SMOG.US,D,20130626,000000,41.373,42.161,41.373,42.048,8966,0
+SMOG.US,D,20130627,000000,42.724,43.005,42.499,42.866,6730,0
+SMOG.US,D,20130628,000000,42.752,43.005,42.499,42.866,9291,0
+SMOG.US,D,20130701,000000,43.607,48.311,43.401,43.889,14608,0
+SMOG.US,D,20130702,000000,43.832,44.31,43.326,43.589,9384,0
+SMOG.US,D,20130703,000000,43.391,43.57,43.279,43.456,3267,0
+SMOG.US,D,20130705,000000,43.681,44.124,43.635,44.124,6605,0
+SMOG.US,D,20130708,000000,44.507,44.631,44.274,44.385,10270,0
+SMOG.US,D,20130709,000000,44.94,44.959,44.564,44.659,42069,0
+SMOG.US,D,20130710,000000,44.734,44.734,44.395,44.545,4777,0
+SMOG.US,D,20130711,000000,45.166,45.832,45.166,45.812,10581,0
+SMOG.US,D,20130712,000000,45.625,45.851,45.533,45.729,10873,0
+SMOG.US,D,20130715,000000,46.189,46.658,46.189,46.499,25265,0
+SMOG.US,D,20130716,000000,46.648,46.648,45.24,45.447,17264,0
+SMOG.US,D,20130717,000000,45.119,45.926,45.119,45.655,6053,0
+SMOG.US,D,20130718,000000,45.868,46.235,45.793,45.868,10080,0
+SMOG.US,D,20130719,000000,45.729,46.272,45.71,46.179,8743,0
+SMOG.US,D,20130722,000000,46.696,47.007,46.311,46.838,17935,0
+SMOG.US,D,20130723,000000,47.25,47.25,46.723,46.808,12891,0
+SMOG.US,D,20130724,000000,47.278,47.278,46.292,46.48,12391,0
+SMOG.US,D,20130725,000000,46.169,46.901,46.169,46.892,4998,0
+SMOG.US,D,20130726,000000,46.648,46.847,46.471,46.818,4087,0
+SMOG.US,D,20130729,000000,46.921,47.258,46.921,47.175,10963,0
+SMOG.US,D,20130730,000000,47.41,47.596,47.175,47.326,16941,0
+SMOG.US,D,20130731,000000,47.363,48.132,47.363,47.832,5815,0
+SMOG.US,D,20130801,000000,48.104,48.358,48.046,48.321,10430,0
+SMOG.US,D,20130802,000000,47.812,48.046,47.644,47.972,21587,0
+SMOG.US,D,20130805,000000,48.264,48.715,48.245,48.706,11578,0
+SMOG.US,D,20130806,000000,48.536,48.536,47.606,47.822,20385,0
+SMOG.US,D,20130807,000000,47.297,47.306,46.019,46.114,24200,0
+SMOG.US,D,20130808,000000,47.653,47.842,47.175,47.663,8884,0
+SMOG.US,D,20130809,000000,47.606,47.812,47.467,47.596,17609,0
+SMOG.US,D,20130812,000000,47.512,47.726,47.391,47.596,10700,0
+SMOG.US,D,20130813,000000,47.548,47.746,47.278,47.476,17591,0
+SMOG.US,D,20130814,000000,46.732,46.732,45.953,45.953,16762,0
+SMOG.US,D,20130815,000000,45.23,45.55,45.073,45.175,16730,0
+SMOG.US,D,20130816,000000,45.514,45.822,45.382,45.476,11919,0
+SMOG.US,D,20130819,000000,45.533,45.533,44.715,44.743,14231,0
+SMOG.US,D,20130820,000000,44.685,45.288,44.685,45.23,14204,0
+SMOG.US,D,20130821,000000,45.043,45.419,44.705,44.94,9839,0
+SMOG.US,D,20130822,000000,45.372,46.207,45.372,46.029,11956,0
+SMOG.US,D,20130823,000000,46.387,46.48,46.019,46.48,3888,0
+SMOG.US,D,20130826,000000,46.367,46.847,45.944,46.131,11012,0
+SMOG.US,D,20130827,000000,45.447,45.447,44.818,44.921,6283,0
+SMOG.US,D,20130828,000000,44.854,45.39,44.854,45.147,5585,0
+SMOG.US,D,20130829,000000,45.645,45.858,45.523,45.523,1874,0
+SMOG.US,D,20130830,000000,45.822,45.822,45.23,45.399,1383,0
+SMOG.US,D,20130903,000000,46.019,46.114,45.325,45.514,1863,0
+SMOG.US,D,20130904,000000,45.325,45.963,45.279,45.953,2547,0
+SMOG.US,D,20130905,000000,46.339,46.461,46.057,46.377,34138,0
+SMOG.US,D,20130906,000000,46.518,46.696,46.131,46.349,5031,0
+SMOG.US,D,20130909,000000,46.339,46.742,46.311,46.742,47765,0
+SMOG.US,D,20130910,000000,47.278,47.897,47.089,47.897,43312,0
+SMOG.US,D,20130911,000000,47.726,47.832,47.447,47.672,24358,0
+SMOG.US,D,20130912,000000,47.502,47.888,47.381,47.457,10432,0
+SMOG.US,D,20130913,000000,47.344,47.746,47.306,47.606,7400,0
+SMOG.US,D,20130916,000000,48.207,48.34,47.972,47.99,5317,0
+SMOG.US,D,20130917,000000,47.663,47.962,47.663,47.822,6777,0
+SMOG.US,D,20130918,000000,47.926,48.818,47.851,48.686,6551,0
+SMOG.US,D,20130919,000000,49.033,49.304,49.006,49.258,6585,0
+SMOG.US,D,20130920,000000,49.474,49.577,49.006,49.156,8562,0
+SMOG.US,D,20130923,000000,49.464,49.464,48.536,48.949,11135,0
+SMOG.US,D,20130924,000000,48.969,49.624,48.969,49.239,8729,0
+SMOG.US,D,20130925,000000,49.195,49.56,49.09,49.381,13196,0
+SMOG.US,D,20130926,000000,49.905,50.112,49.615,49.748,12439,0
+SMOG.US,D,20130927,000000,49.69,49.905,49.654,49.784,4260,0
+SMOG.US,D,20130930,000000,49.521,49.897,49.052,49.755,25110,0
+SMOG.US,D,20131001,000000,50.225,51.464,50.225,51.464,20131,0
+SMOG.US,D,20131002,000000,51.182,51.295,50.912,51.062,11186,0
+SMOG.US,D,20131003,000000,51.071,51.362,50.45,51.182,26442,0
+SMOG.US,D,20131004,000000,51.352,51.991,51.352,51.859,16568,0
+SMOG.US,D,20131007,000000,51.568,51.991,51.362,51.398,10229,0
+SMOG.US,D,20131008,000000,51.727,51.822,50.338,50.601,9790,0
+SMOG.US,D,20131009,000000,50.734,50.734,49.729,50.405,15675,0
+SMOG.US,D,20131010,000000,51.276,51.802,51.163,51.727,19451,0
+SMOG.US,D,20131011,000000,51.493,52.471,51.493,52.385,30436,0
+SMOG.US,D,20131014,000000,52.056,52.873,51.991,52.797,14487,0
+SMOG.US,D,20131015,000000,52.966,52.985,52.16,52.424,11298,0
+SMOG.US,D,20131016,000000,52.995,53.107,52.638,52.966,20481,0
+SMOG.US,D,20131017,000000,53.125,53.473,53.031,53.436,33992,0
+SMOG.US,D,20131018,000000,53.849,54.244,53.709,54.225,13312,0
+SMOG.US,D,20131021,000000,54.337,54.563,53.925,54.036,12914,0
+SMOG.US,D,20131022,000000,54.487,54.703,53.747,54.318,7261,0
+SMOG.US,D,20131023,000000,52.75,52.75,51.887,52.056,30047,0
+SMOG.US,D,20131024,000000,52.084,52.507,52.084,52.451,14012,0
+SMOG.US,D,20131025,000000,52.271,52.3,51.822,52.3,11737,0
+SMOG.US,D,20131028,000000,52.3,52.3,51.163,51.362,24899,0
+SMOG.US,D,20131029,000000,51.473,51.982,51.426,51.963,6505,0
+SMOG.US,D,20131030,000000,52.348,52.348,51.256,51.513,10584,0
+SMOG.US,D,20131031,000000,51.606,51.896,51.211,51.541,3409,0
+SMOG.US,D,20131101,000000,52.019,52.141,51.541,51.822,6113,0
+SMOG.US,D,20131104,000000,52.424,53.154,52.424,53.125,20772,0
+SMOG.US,D,20131105,000000,52.63,53.24,52.572,52.844,6097,0
+SMOG.US,D,20131106,000000,52.788,53.145,52.3,52.62,7485,0
+SMOG.US,D,20131107,000000,52.169,52.169,50.413,50.431,34811,0
+SMOG.US,D,20131108,000000,50.619,51.276,50.508,51.276,3316,0
+SMOG.US,D,20131111,000000,51.256,51.699,51.173,51.632,9162,0
+SMOG.US,D,20131112,000000,51.276,51.717,51.146,51.39,5542,0
+SMOG.US,D,20131113,000000,51.398,52.206,51.398,52.206,7127,0
+SMOG.US,D,20131114,000000,52.263,52.385,52.084,52.385,5404,0
+SMOG.US,D,20131115,000000,52.216,52.385,52.206,52.281,3282,0
+SMOG.US,D,20131118,000000,52.471,52.712,51.464,51.521,12518,0
+SMOG.US,D,20131119,000000,51.587,51.587,50.629,50.75,28506,0
+SMOG.US,D,20131120,000000,50.61,50.837,49.952,50.094,21596,0
+SMOG.US,D,20131121,000000,50.318,50.92,50.282,50.855,12354,0
+SMOG.US,D,20131122,000000,51.023,51.023,50.724,51.014,3908,0
+SMOG.US,D,20131125,000000,51.127,51.247,50.629,50.769,14671,0
+SMOG.US,D,20131126,000000,50.685,51.043,50.46,50.975,5473,0
+SMOG.US,D,20131127,000000,51.023,51.418,51.023,51.372,8911,0
+SMOG.US,D,20131129,000000,51.587,51.943,51.587,51.613,10130,0
+SMOG.US,D,20131202,000000,51.521,51.541,51.071,51.117,10264,0
+SMOG.US,D,20131203,000000,50.975,51.286,50.845,51.221,13745,0
+SMOG.US,D,20131204,000000,50.893,51.117,50.423,50.948,5303,0
+SMOG.US,D,20131205,000000,51.305,51.398,50.92,50.938,9594,0
+SMOG.US,D,20131206,000000,51.632,51.632,50.938,51.023,7493,0
+SMOG.US,D,20131209,000000,51.201,51.201,50.639,50.704,35845,0
+SMOG.US,D,20131210,000000,50.328,50.938,50.328,50.714,9989,0
+SMOG.US,D,20131211,000000,50.347,50.347,49.822,49.849,10132,0
+SMOG.US,D,20131212,000000,49.755,49.812,49.418,49.748,9133,0
+SMOG.US,D,20131213,000000,50.048,50.159,49.887,50.038,4131,0
+SMOG.US,D,20131216,000000,50.357,50.629,50.179,50.489,10631,0
+SMOG.US,D,20131217,000000,50.338,50.845,50.338,50.685,4190,0
+SMOG.US,D,20131218,000000,51.108,51.23,50.3,51.023,10228,0
+SMOG.US,D,20131219,000000,51.192,51.352,51.023,51.286,8972,0
+SMOG.US,D,20131220,000000,51.568,51.587,51.342,51.473,8781,0
+SMOG.US,D,20131223,000000,51.857,51.981,51.781,51.905,4174,0
+SMOG.US,D,20131224,000000,52.001,52.341,52.001,52.341,38237,0
+SMOG.US,D,20131226,000000,52.54,52.719,52.446,52.635,6589,0
+SMOG.US,D,20131227,000000,52.719,52.939,52.682,52.768,6817,0
+SMOG.US,D,20131230,000000,52.502,53.052,52.502,52.985,9688,0
+SMOG.US,D,20131231,000000,53.091,53.165,52.853,53.071,8220,0
+SMOG.US,D,20140102,000000,53.184,53.421,52.843,53.394,32519,0
+SMOG.US,D,20140103,000000,53.82,53.829,53.394,53.658,7784,0
+SMOG.US,D,20140106,000000,54.162,54.162,53.555,53.583,11023,0
+SMOG.US,D,20140107,000000,54.152,54.732,54.152,54.511,17494,0
+SMOG.US,D,20140108,000000,54.58,54.834,54.521,54.692,12037,0
+SMOG.US,D,20140109,000000,55.157,55.48,54.797,54.863,13932,0
+SMOG.US,D,20140110,000000,55.006,55.11,54.627,55.1,10463,0
+SMOG.US,D,20140113,000000,54.939,54.939,53.384,53.479,32624,0
+SMOG.US,D,20140114,000000,53.755,55.385,53.697,55.375,8153,0
+SMOG.US,D,20140115,000000,55.84,56.267,55.83,56.002,26728,0
+SMOG.US,D,20140116,000000,56.051,56.789,56.051,56.656,8825,0
+SMOG.US,D,20140117,000000,56.693,56.998,56.21,56.323,15209,0
+SMOG.US,D,20140121,000000,56.571,56.607,56.059,56.598,7661,0
+SMOG.US,D,20140122,000000,56.912,57.243,56.722,57.131,14611,0
+SMOG.US,D,20140123,000000,57.101,57.101,55.955,56.247,12468,0
+SMOG.US,D,20140124,000000,55.5,55.5,54.268,54.277,16359,0
+SMOG.US,D,20140127,000000,53.925,54.219,52.53,53.109,31938,0
+SMOG.US,D,20140128,000000,53.945,54.93,53.916,54.92,11228,0
+SMOG.US,D,20140129,000000,54.152,54.673,53.935,53.99,5415,0
+SMOG.US,D,20140130,000000,54.493,55.025,54.248,54.769,8939,0
+SMOG.US,D,20140131,000000,54.106,54.541,54.057,54.172,6968,0
+SMOG.US,D,20140203,000000,54.152,54.172,52.18,52.18,14948,0
+SMOG.US,D,20140204,000000,52.351,52.787,52.351,52.54,8992,0
+SMOG.US,D,20140205,000000,52.437,52.568,51.705,52.446,10380,0
+SMOG.US,D,20140206,000000,52.985,53.945,52.985,53.726,9212,0
+SMOG.US,D,20140207,000000,54.38,54.636,53.868,54.636,9074,0
+SMOG.US,D,20140210,000000,55.006,55.157,54.74,55.063,6769,0
+SMOG.US,D,20140211,000000,55.366,55.594,55.035,55.327,10215,0
+SMOG.US,D,20140212,000000,55.585,55.633,55.205,55.357,8540,0
+SMOG.US,D,20140213,000000,54.769,56.041,54.125,55.898,31962,0
+SMOG.US,D,20140214,000000,55.955,56.19,55.718,56.002,13976,0
+SMOG.US,D,20140218,000000,56.315,56.836,56.315,56.627,13591,0
+SMOG.US,D,20140219,000000,56.627,56.627,55.889,55.889,15889,0
+SMOG.US,D,20140220,000000,56.353,56.808,56.161,56.712,12629,0
+SMOG.US,D,20140221,000000,57.226,57.226,56.533,56.533,8410,0
+SMOG.US,D,20140224,000000,56.617,57.86,56.617,57.339,14817,0
+SMOG.US,D,20140225,000000,57.888,58.923,57.888,58.429,20676,0
+SMOG.US,D,20140226,000000,59.085,59.492,58.695,58.913,19266,0
+SMOG.US,D,20140227,000000,59.226,59.804,58.96,59.672,23822,0
+SMOG.US,D,20140228,000000,59.775,59.947,59.008,59.113,42121,0
+SMOG.US,D,20140303,000000,58.211,58.686,57.472,58.496,27963,0
+SMOG.US,D,20140304,000000,60.014,60.393,59.255,60.024,52605,0
+SMOG.US,D,20140305,000000,60.696,60.696,60.098,60.185,13393,0
+SMOG.US,D,20140306,000000,61.265,61.378,60.781,61.076,26436,0
+SMOG.US,D,20140307,000000,61.595,61.595,60.307,60.706,14104,0
+SMOG.US,D,20140310,000000,60.696,60.696,59.832,60.024,7181,0
+SMOG.US,D,20140311,000000,59.889,60.621,59.018,59.293,24478,0
+SMOG.US,D,20140312,000000,58.998,59.54,58.743,59.492,23639,0
+SMOG.US,D,20140313,000000,59.889,59.889,58.049,58.362,16970,0
+SMOG.US,D,20140314,000000,58.298,58.298,57.767,57.775,9972,0
+SMOG.US,D,20140317,000000,58.372,58.969,58.372,58.771,9181,0
+SMOG.US,D,20140318,000000,58.865,59.567,58.865,59.483,10545,0
+SMOG.US,D,20140319,000000,59.207,59.7,58.752,59.197,13238,0
+SMOG.US,D,20140320,000000,58.989,59.662,58.733,59.378,8332,0
+SMOG.US,D,20140321,000000,59.331,59.72,58.637,58.637,4120,0
+SMOG.US,D,20140324,000000,58.561,58.838,56.818,57.888,19586,0
+SMOG.US,D,20140325,000000,58.344,58.4,57.273,57.747,11314,0
+SMOG.US,D,20140326,000000,57.851,57.945,56.438,56.438,12232,0
+SMOG.US,D,20140327,000000,56.438,57.007,55.764,56.486,12080,0
+SMOG.US,D,20140328,000000,57.463,57.833,57.025,57.196,7989,0
+SMOG.US,D,20140331,000000,57.908,58.01,57.653,57.851,15470,0
+SMOG.US,D,20140401,000000,58.079,59.132,58.079,59.094,21152,0
+SMOG.US,D,20140402,000000,59.321,59.879,59.321,59.823,16768,0
+SMOG.US,D,20140403,000000,60.231,60.231,58.637,59.161,7636,0
+SMOG.US,D,20140404,000000,59.531,59.823,57.842,58.03,4972,0
+SMOG.US,D,20140407,000000,57.671,57.898,56.078,56.561,18287,0
+SMOG.US,D,20140408,000000,56.295,57.253,56.295,56.903,4806,0
+SMOG.US,D,20140409,000000,57.538,58.59,57.538,58.581,13679,0
+SMOG.US,D,20140410,000000,58.705,58.705,56.571,56.571,23252,0
+SMOG.US,D,20140411,000000,55.603,56.21,55.092,55.385,31193,0
+SMOG.US,D,20140414,000000,55.813,55.813,54.617,54.627,16560,0
+SMOG.US,D,20140415,000000,55.234,55.366,53.345,54.986,25886,0
+SMOG.US,D,20140416,000000,55.547,56.247,55.299,56.247,5316,0
+SMOG.US,D,20140417,000000,56.418,56.533,56.257,56.343,2791,0
+SMOG.US,D,20140421,000000,56.247,57.111,56.152,57.111,7529,0
+SMOG.US,D,20140422,000000,57.501,59.065,57.501,58.799,12119,0
+SMOG.US,D,20140423,000000,58.667,58.667,57.708,57.708,9831,0
+SMOG.US,D,20140424,000000,57.007,57.888,56.97,57.546,6781,0
+SMOG.US,D,20140425,000000,57.082,57.302,56.448,56.448,5383,0
+SMOG.US,D,20140428,000000,56.152,56.448,55.072,55.783,13498,0
+SMOG.US,D,20140429,000000,55.764,56.059,55.603,55.803,7524,0
+SMOG.US,D,20140430,000000,55.547,55.898,54.882,55.898,9580,0
+SMOG.US,D,20140501,000000,56.646,56.808,56.143,56.247,53113,0
+SMOG.US,D,20140502,000000,56.504,56.96,56.353,56.589,6319,0
+SMOG.US,D,20140505,000000,56.002,56.637,56.002,56.504,7112,0
+SMOG.US,D,20140506,000000,56.486,56.903,56.143,56.143,8144,0
+SMOG.US,D,20140507,000000,55.879,55.945,54.589,54.93,9167,0
+SMOG.US,D,20140508,000000,54.133,55.299,53.849,54,33909,0
+SMOG.US,D,20140509,000000,55.092,55.139,54.463,54.75,7347,0
+SMOG.US,D,20140512,000000,55.461,56.542,55.461,56.542,17896,0
+SMOG.US,D,20140513,000000,56.409,56.457,55.955,56.267,10070,0
+SMOG.US,D,20140514,000000,56.078,56.428,56.059,56.21,15597,0
+SMOG.US,D,20140515,000000,55.395,55.718,54.399,54.968,16949,0
+SMOG.US,D,20140516,000000,54.901,55.157,54.502,54.976,10151,0
+SMOG.US,D,20140519,000000,55.205,55.594,55.205,55.527,16754,0
+SMOG.US,D,20140520,000000,55.48,55.643,54.891,55.147,10255,0
+SMOG.US,D,20140521,000000,55.974,56.315,55.698,56.305,4442,0
+SMOG.US,D,20140522,000000,56.893,57.32,56.533,57.111,8261,0
+SMOG.US,D,20140523,000000,57.263,57.615,57.063,57.615,3518,0
+SMOG.US,D,20140527,000000,58.097,58.439,57.954,58.249,11232,0
+SMOG.US,D,20140528,000000,58.201,58.486,58.049,58.4,2064,0
+SMOG.US,D,20140529,000000,58.695,59.179,58.695,58.979,10297,0
+SMOG.US,D,20140530,000000,59.055,59.321,58.382,58.62,5499,0
+SMOG.US,D,20140602,000000,58.838,58.838,57.898,58.362,19630,0
+SMOG.US,D,20140603,000000,58.221,58.221,57.737,58.04,3948,0
+SMOG.US,D,20140604,000000,57.945,58.561,57.815,58.449,5212,0
+SMOG.US,D,20140605,000000,58.63,59.283,58.552,59.094,56860,0
+SMOG.US,D,20140606,000000,59.549,59.681,59.274,59.321,15243,0
+SMOG.US,D,20140609,000000,59.521,59.748,59.321,59.549,12063,0
+SMOG.US,D,20140610,000000,59.415,59.435,58.952,59.018,8319,0
+SMOG.US,D,20140611,000000,58.752,59.197,58.752,59.065,7028,0
+SMOG.US,D,20140612,000000,59.085,59.567,58.874,58.874,5893,0
+SMOG.US,D,20140613,000000,59.179,59.852,59.171,59.738,9546,0
+SMOG.US,D,20140616,000000,59.652,60.488,59.624,60.488,7555,0
+SMOG.US,D,20140617,000000,60.267,61.54,60.267,61.416,19925,0
+SMOG.US,D,20140618,000000,61.834,61.958,61.342,61.872,9669,0
+SMOG.US,D,20140619,000000,61.862,62.167,61.303,61.503,7092,0
+SMOG.US,D,20140620,000000,61.454,61.919,61.454,61.862,4434,0
+SMOG.US,D,20140623,000000,62.005,62.175,61.464,62.005,11326,0
+SMOG.US,D,20140624,000000,61.9,62.232,60.752,60.886,7131,0
+SMOG.US,D,20140625,000000,60.497,61.416,60.44,61.416,9847,0
+SMOG.US,D,20140626,000000,61.664,61.729,61.236,61.729,6746,0
+SMOG.US,D,20140627,000000,61.54,62.109,61.284,62.109,13376,0
+SMOG.US,D,20140630,000000,62.261,62.687,62.261,62.356,17037,0
+SMOG.US,D,20140701,000000,62.878,63.058,62.678,62.707,5871,0
+SMOG.US,D,20140702,000000,62.678,63.058,62.214,62.214,8962,0
+SMOG.US,D,20140703,000000,62.793,62.793,62.375,62.489,2806,0
+SMOG.US,D,20140707,000000,62.167,62.442,61.246,61.246,8553,0
+SMOG.US,D,20140708,000000,60.364,60.687,59.217,59.662,19836,0
+SMOG.US,D,20140709,000000,59.937,60.26,59.748,60.26,7447,0
+SMOG.US,D,20140710,000000,59.036,59.549,58.677,59.549,9374,0
+SMOG.US,D,20140711,000000,59.643,59.785,59.511,59.748,5052,0
+SMOG.US,D,20140714,000000,59.985,60.393,59.775,60.166,8070,0
+SMOG.US,D,20140715,000000,60.024,60.176,59.161,59.549,8853,0
+SMOG.US,D,20140716,000000,60.43,60.44,59.804,59.804,8119,0
+SMOG.US,D,20140717,000000,59.748,59.766,58.705,58.771,14883,0
+SMOG.US,D,20140718,000000,59.283,59.7,59.283,59.577,3162,0
+SMOG.US,D,20140721,000000,58.904,59.7,58.904,59.483,5637,0
+SMOG.US,D,20140722,000000,59.956,60.297,59.795,59.927,6217,0
+SMOG.US,D,20140723,000000,60.459,60.459,59.605,59.652,5251,0
+SMOG.US,D,20140724,000000,59.766,59.956,59.483,59.587,6511,0
+SMOG.US,D,20140725,000000,59.113,59.662,59.045,59.662,3063,0
+SMOG.US,D,20140728,000000,59.899,60.166,59.331,60.004,6105,0
+SMOG.US,D,20140729,000000,60.088,60.088,59.207,59.207,3098,0
+SMOG.US,D,20140730,000000,59.094,59.321,58.943,59.171,5244,0
+SMOG.US,D,20140731,000000,58.771,59.171,57.302,57.377,18382,0
+SMOG.US,D,20140801,000000,56.855,57.634,56.561,57.131,7980,0
+SMOG.US,D,20140804,000000,57.386,57.833,57.253,57.747,10734,0
+SMOG.US,D,20140805,000000,58.126,58.259,57.263,57.454,4890,0
+SMOG.US,D,20140806,000000,57.367,58.154,57.358,58.002,3742,0
+SMOG.US,D,20140807,000000,58.874,58.874,58.344,58.344,4047,0
+SMOG.US,D,20140808,000000,58.409,58.419,58.145,58.392,5851,0
+SMOG.US,D,20140811,000000,59.055,60.004,59.055,59.748,4965,0
+SMOG.US,D,20140812,000000,60.024,60.136,59.179,59.179,3631,0
+SMOG.US,D,20140813,000000,59.775,59.775,59.652,59.662,2831,0
+SMOG.US,D,20140814,000000,60.316,60.316,59.823,59.899,9506,0
+SMOG.US,D,20140815,000000,60.326,60.469,59.614,59.985,5426,0
+SMOG.US,D,20140818,000000,60.26,61.03,60.26,60.913,5453,0
+SMOG.US,D,20140819,000000,61.2,61.265,60.981,61.161,7094,0
+SMOG.US,D,20140820,000000,60.991,62.034,60.886,61.978,16231,0
+SMOG.US,D,20140821,000000,62.109,62.109,61.226,61.406,5493,0
+SMOG.US,D,20140822,000000,61.436,61.503,61.275,61.503,4663,0
+SMOG.US,D,20140825,000000,61.978,62.222,61.948,62.119,17578,0
+SMOG.US,D,20140826,000000,61.691,61.968,61.691,61.806,3615,0
+SMOG.US,D,20140827,000000,62.138,62.138,61.664,61.806,5933,0
+SMOG.US,D,20140828,000000,61.303,61.416,61.246,61.246,4831,0
+SMOG.US,D,20140829,000000,61.806,61.834,61.444,61.758,4247,0
+SMOG.US,D,20140902,000000,61.72,62.052,61.701,62.034,90389,0
+SMOG.US,D,20140903,000000,62.593,62.707,62.251,62.356,71606,0
+SMOG.US,D,20140904,000000,62.736,62.858,62.214,62.214,54934,0
+SMOG.US,D,20140905,000000,62.593,62.593,61.786,62.403,7415,0
+SMOG.US,D,20140908,000000,62.858,62.916,62.175,62.432,8290,0
+SMOG.US,D,20140909,000000,61.739,62.251,60.858,60.858,9775,0
+SMOG.US,D,20140910,000000,61.464,61.522,60.723,61.125,8185,0
+SMOG.US,D,20140911,000000,61.039,61.284,60.981,61.19,4123,0
+SMOG.US,D,20140912,000000,61,61.085,60.886,60.895,2705,0
+SMOG.US,D,20140915,000000,60.601,60.601,58.799,58.884,4190,0
+SMOG.US,D,20140916,000000,58.705,59.207,58.269,59.065,11348,0
+SMOG.US,D,20140917,000000,59.444,59.804,59.274,59.36,8005,0
+SMOG.US,D,20140918,000000,59.908,60.024,59.758,59.908,4568,0
+SMOG.US,D,20140919,000000,59.795,59.795,58.799,59.161,5624,0
+SMOG.US,D,20140922,000000,58.714,59.236,57.728,57.945,20951,0
+SMOG.US,D,20140923,000000,57.851,58.362,57.566,57.815,20260,0
+SMOG.US,D,20140924,000000,57.945,58.561,57.945,58.324,2071,0
+SMOG.US,D,20140925,000000,57.339,58.362,57.243,57.302,9994,0
+SMOG.US,D,20140926,000000,57.757,57.908,57.643,57.908,7635,0
+SMOG.US,D,20140929,000000,57.233,57.653,57.15,57.377,16476,0
+SMOG.US,D,20140930,000000,57.253,57.253,56.237,56.486,11837,0
+SMOG.US,D,20141001,000000,56.21,56.21,54.806,55.063,57775,0
+SMOG.US,D,20141002,000000,54.722,54.722,53.46,54.702,39070,0
+SMOG.US,D,20141003,000000,55.006,55.243,54.76,55.063,5601,0
+SMOG.US,D,20141006,000000,55.167,55.537,53.516,53.935,23069,0
+SMOG.US,D,20141007,000000,53.309,53.412,52.559,52.598,18561,0
+SMOG.US,D,20141008,000000,52.456,53.194,51.555,53.052,64270,0
+SMOG.US,D,20141009,000000,53.052,53.052,50.965,51.164,38869,0
+SMOG.US,D,20141010,000000,50.407,50.682,49.221,49.239,37243,0
+SMOG.US,D,20141013,000000,49.734,49.798,48.224,48.224,6011,0
+SMOG.US,D,20141014,000000,48.633,49.305,48.272,48.776,18362,0
+SMOG.US,D,20141015,000000,47.837,49.221,47.267,48.776,13589,0
+SMOG.US,D,20141016,000000,47.334,49.523,47.334,49.221,24540,0
+SMOG.US,D,20141017,000000,50.492,50.701,49.751,49.751,4337,0
+SMOG.US,D,20141020,000000,49.761,50.624,49.761,50.624,3474,0
+SMOG.US,D,20141021,000000,51.088,52.038,51.079,51.8,9324,0
+SMOG.US,D,20141022,000000,52.019,52.065,50.624,50.624,4600,0
+SMOG.US,D,20141023,000000,51.231,51.762,51.117,51.439,12078,0
+SMOG.US,D,20141024,000000,51.316,51.468,51.174,51.468,31690,0
+SMOG.US,D,20141027,000000,50.891,51.003,50.549,50.673,3280,0
+SMOG.US,D,20141028,000000,52.001,52.55,51.307,52.54,4841,0
+SMOG.US,D,20141029,000000,52.966,52.995,51.925,51.952,13270,0
+SMOG.US,D,20141030,000000,52.293,52.598,52.103,52.568,3760,0
+SMOG.US,D,20141031,000000,53.945,53.99,53.564,53.99,3277,0
+SMOG.US,D,20141103,000000,54.371,54.663,53.99,54.152,14017,0
+SMOG.US,D,20141104,000000,53.829,54.067,53.403,53.688,5159,0
+SMOG.US,D,20141105,000000,53.289,53.935,53.127,53.147,3616,0
+SMOG.US,D,20141106,000000,53.981,53.981,53.328,53.431,2123,0
+SMOG.US,D,20141107,000000,53.784,54.342,53.774,54.191,4366,0
+SMOG.US,D,20141110,000000,54.172,54.191,53.774,54.048,3841,0
+SMOG.US,D,20141111,000000,54.019,54.191,53.99,54.143,13261,0
+SMOG.US,D,20141112,000000,54.057,54.057,53.412,53.774,11523,0
+SMOG.US,D,20141113,000000,53.784,53.971,53.194,53.252,2873,0
+SMOG.US,D,20141114,000000,52.872,53.801,52.825,53.678,6382,0
+SMOG.US,D,20141117,000000,53.328,53.46,53.194,53.252,6147,0
+SMOG.US,D,20141118,000000,54.551,54.996,53.858,54.93,11657,0
+SMOG.US,D,20141119,000000,54.551,54.93,54.106,54.351,8709,0
+SMOG.US,D,20141120,000000,54.531,54.732,54.125,54.608,10994,0
+SMOG.US,D,20141121,000000,55.471,55.594,55.243,55.262,6090,0
+SMOG.US,D,20141124,000000,55.461,55.86,55.461,55.86,2041,0
+SMOG.US,D,20141125,000000,55.736,56.126,55.736,55.974,7448,0
+SMOG.US,D,20141126,000000,55.926,56.277,55.926,56.126,2578,0
+SMOG.US,D,20141128,000000,54.996,55.224,54.125,54.229,7725,0
+SMOG.US,D,20141201,000000,54.01,54.01,52.559,52.663,10569,0
+SMOG.US,D,20141202,000000,53.013,53.328,53.013,53.281,5088,0
+SMOG.US,D,20141203,000000,53.319,53.668,53.319,53.546,3548,0
+SMOG.US,D,20141204,000000,53.668,53.668,53.061,53.271,16659,0
+SMOG.US,D,20141205,000000,53.612,53.641,53.441,53.46,3393,0
+SMOG.US,D,20141208,000000,53.184,53.375,51.838,51.867,10743,0
+SMOG.US,D,20141209,000000,51.003,52.065,51.003,52.065,9164,0
+SMOG.US,D,20141210,000000,51.895,52.019,51.052,51.079,5976,0
+SMOG.US,D,20141211,000000,51.487,51.592,50.549,50.549,7015,0
+SMOG.US,D,20141212,000000,50.444,50.568,50.199,50.199,1165,0
+SMOG.US,D,20141215,000000,50.426,50.426,49.164,49.164,5695,0
+SMOG.US,D,20141216,000000,48.614,49.6,48.614,49.164,11987,0
+SMOG.US,D,20141217,000000,48.584,49.675,48.548,49.43,8379,0
+SMOG.US,D,20141218,000000,50.814,50.994,50.72,50.974,3996,0
+SMOG.US,D,20141219,000000,51.202,51.384,50.701,51.355,6203,0
+SMOG.US,D,20141222,000000,51.956,51.956,51.358,51.766,5956,0
+SMOG.US,D,20141223,000000,51.909,51.909,51.595,51.738,5210,0
+SMOG.US,D,20141224,000000,51.975,51.975,51.757,51.861,2829,0
+SMOG.US,D,20141226,000000,52.223,52.632,52.223,52.432,5263,0
+SMOG.US,D,20141229,000000,52.203,52.26,51.889,51.985,2769,0
+SMOG.US,D,20141230,000000,51.613,51.766,51.3,51.329,24910,0
+SMOG.US,D,20141231,000000,51.329,51.661,51.281,51.3,5018,0
+SMOG.US,D,20150102,000000,51.899,52.127,51.139,51.652,8630,0
+SMOG.US,D,20150105,000000,51.139,51.139,49.76,49.941,14371,0
+SMOG.US,D,20150106,000000,49.837,49.837,48.858,49.657,4002,0
+SMOG.US,D,20150107,000000,49.456,49.618,49.276,49.39,7428,0
+SMOG.US,D,20150108,000000,50.093,50.722,49.827,50.615,34718,0
+SMOG.US,D,20150109,000000,50.722,50.722,50.112,50.503,4162,0
+SMOG.US,D,20150112,000000,50.35,50.35,49.456,49.723,20510,0
+SMOG.US,D,20150113,000000,50.606,50.635,49.542,49.96,4429,0
+SMOG.US,D,20150114,000000,49.125,49.429,48.697,49.313,3050,0
+SMOG.US,D,20150115,000000,49.086,49.086,48.269,48.269,4225,0
+SMOG.US,D,20150116,000000,48.363,48.63,48.278,48.401,19877,0
+SMOG.US,D,20150120,000000,48.829,48.829,48.049,48.488,8708,0
+SMOG.US,D,20150121,000000,48.479,49.542,48.479,49.514,4765,0
+SMOG.US,D,20150122,000000,49.827,50.522,49.295,50.522,2578,0
+SMOG.US,D,20150123,000000,50.321,50.513,50.189,50.189,13562,0
+SMOG.US,D,20150126,000000,50.655,51.699,50.655,51.557,4049,0
+SMOG.US,D,20150127,000000,51.064,51.233,50.635,51.09,3977,0
+SMOG.US,D,20150128,000000,51.015,51.015,50.131,50.131,8500,0
+SMOG.US,D,20150129,000000,50.103,50.579,49.665,50.579,4246,0
+SMOG.US,D,20150130,000000,50.522,50.826,50.066,50.445,6047,0
+SMOG.US,D,20150202,000000,50.379,51.378,50.379,51.378,8059,0
+SMOG.US,D,20150203,000000,52.744,53.639,52.488,53.601,8504,0
+SMOG.US,D,20150204,000000,53.316,53.411,52.715,52.906,2261,0
+SMOG.US,D,20150205,000000,53.362,53.61,52.953,53.61,3389,0
+SMOG.US,D,20150206,000000,53.316,53.601,53.22,53.352,3893,0
+SMOG.US,D,20150209,000000,53.106,53.362,53.106,53.172,6798,0
+SMOG.US,D,20150210,000000,53.695,53.695,53.106,53.695,4395,0
+SMOG.US,D,20150211,000000,52.916,53.21,52.783,53.181,4133,0
+SMOG.US,D,20150212,000000,53.011,53.97,53.011,53.97,6149,0
+SMOG.US,D,20150213,000000,54.171,54.171,53.79,54.066,3821,0
+SMOG.US,D,20150217,000000,54.171,54.74,54.056,54.436,9436,0
+SMOG.US,D,20150218,000000,55.093,55.093,54.673,54.854,2250,0
+SMOG.US,D,20150219,000000,54.361,54.76,54.323,54.323,5762,0
+SMOG.US,D,20150220,000000,54.645,55.026,54.114,54.95,66832,0
+SMOG.US,D,20150223,000000,55.188,55.188,54.779,54.969,8844,0
+SMOG.US,D,20150224,000000,54.361,55.995,54.361,55.587,12578,0
+SMOG.US,D,20150225,000000,55.958,56.109,55.644,55.872,11924,0
+SMOG.US,D,20150226,000000,55.892,55.977,55.387,55.596,4523,0
+SMOG.US,D,20150227,000000,55.083,55.767,55.083,55.644,4005,0
+SMOG.US,D,20150302,000000,55.663,55.843,55.539,55.73,7471,0
+SMOG.US,D,20150303,000000,55.226,55.711,55.226,55.539,10101,0
+SMOG.US,D,20150304,000000,54.056,54.997,54.056,54.96,6104,0
+SMOG.US,D,20150305,000000,55.853,55.882,55.407,55.635,5892,0
+SMOG.US,D,20150306,000000,55.635,55.863,55.111,55.178,5577,0
+SMOG.US,D,20150309,000000,54.95,55.31,54.883,55.026,9681,0
+SMOG.US,D,20150310,000000,54.171,54.436,53.847,54.076,14731,0
+SMOG.US,D,20150311,000000,54.076,54.426,53.999,54.151,2525,0
+SMOG.US,D,20150312,000000,54.409,54.483,54.342,54.342,7259,0
+SMOG.US,D,20150313,000000,53.79,54.191,53.79,53.79,1053,0
+SMOG.US,D,20150316,000000,54.409,54.673,54.132,54.426,3577,0
+SMOG.US,D,20150317,000000,54.409,54.826,54.342,54.75,5682,0
+SMOG.US,D,20150318,000000,54.96,55.863,54.779,55.757,2631,0
+SMOG.US,D,20150319,000000,55.738,55.738,55.168,55.206,12311,0
+SMOG.US,D,20150320,000000,55.558,56.071,55.558,55.995,1684,0
+SMOG.US,D,20150323,000000,55.958,56.393,55.882,56.1,4735,0
+SMOG.US,D,20150324,000000,56.261,56.528,55.958,56.29,4209,0
+SMOG.US,D,20150325,000000,56.185,56.432,55.216,55.216,5787,0
+SMOG.US,D,20150326,000000,54.95,54.95,54.351,54.56,17151,0
+SMOG.US,D,20150327,000000,54.399,54.617,54.303,54.436,3262,0
+SMOG.US,D,20150330,000000,55.083,55.291,54.645,55.178,4629,0
+SMOG.US,D,20150331,000000,54.845,55.148,54.732,55.148,4119,0
+SMOG.US,D,20150401,000000,54.892,55.529,54.892,55.435,16520,0
+SMOG.US,D,20150402,000000,55.958,56.147,55.948,55.948,2420,0
+SMOG.US,D,20150406,000000,56.271,57.222,55.691,56.975,4629,0
+SMOG.US,D,20150407,000000,56.975,57.249,56.822,56.822,2361,0
+SMOG.US,D,20150408,000000,57.725,57.876,57.544,57.802,9681,0
+SMOG.US,D,20150409,000000,58.057,58.656,57.972,58.656,7067,0
+SMOG.US,D,20150410,000000,58.619,58.666,58.38,58.666,2315,0
+SMOG.US,D,20150413,000000,58.798,58.96,58.57,58.589,4841,0
+SMOG.US,D,20150414,000000,58.685,58.685,58.114,58.418,4420,0
+SMOG.US,D,20150415,000000,58.495,59.132,58.495,59.132,6639,0
+SMOG.US,D,20150416,000000,58.998,59.341,58.827,59.188,5162,0
+SMOG.US,D,20150417,000000,58.018,58.475,57.705,58.018,4209,0
+SMOG.US,D,20150420,000000,58.467,58.542,58.228,58.247,2567,0
+SMOG.US,D,20150421,000000,58.666,58.874,58.666,58.874,1685,0
+SMOG.US,D,20150422,000000,59.161,59.369,58.923,59.246,2581,0
+SMOG.US,D,20150423,000000,59.075,59.369,58.943,59.351,3893,0
+SMOG.US,D,20150424,000000,59.398,59.398,58.629,58.742,8417,0
+SMOG.US,D,20150427,000000,59.351,59.758,59.141,59.522,19571,0
+SMOG.US,D,20150428,000000,59.625,59.767,58.969,59.369,3503,0
+SMOG.US,D,20150429,000000,59.085,59.436,58.933,59.045,4629,0
+SMOG.US,D,20150430,000000,58.808,58.884,58.448,58.448,6314,0
+SMOG.US,D,20150501,000000,58.523,58.676,58.306,58.656,2948,0
+SMOG.US,D,20150504,000000,58.865,59.161,58.865,59.018,13258,0
+SMOG.US,D,20150505,000000,59.026,59.226,58.18,58.551,3262,0
+SMOG.US,D,20150506,000000,58.247,58.448,58.162,58.162,1444,0
+SMOG.US,D,20150507,000000,58.514,59.379,58.418,59.255,12877,0
+SMOG.US,D,20150508,000000,60.253,60.423,59.949,60.348,2737,0
+SMOG.US,D,20150511,000000,60.557,60.927,60.414,60.614,3472,0
+SMOG.US,D,20150512,000000,60.081,60.594,60.081,60.491,5207,0
+SMOG.US,D,20150513,000000,61.004,61.034,60.727,60.853,10051,0
+SMOG.US,D,20150514,000000,60.994,61.355,60.994,61.156,4525,0
+SMOG.US,D,20150515,000000,61.221,61.479,61.221,61.479,6081,0
+SMOG.US,D,20150518,000000,61.308,61.535,61.27,61.373,3244,0
+SMOG.US,D,20150519,000000,61.498,61.498,60.795,60.795,2032,0
+SMOG.US,D,20150520,000000,61.127,61.127,60.633,60.643,3687,0
+SMOG.US,D,20150521,000000,61.014,61.449,60.899,61.44,9997,0
+SMOG.US,D,20150522,000000,61.383,61.527,61.195,61.421,2631,0
+SMOG.US,D,20150526,000000,61.231,61.231,60.357,60.367,5976,0
+SMOG.US,D,20150527,000000,60.653,61.034,60.224,60.823,7155,0
+SMOG.US,D,20150528,000000,60.785,61.127,60.348,61.127,3751,0
+SMOG.US,D,20150529,000000,60.89,61.204,60.215,60.215,5997,0
+SMOG.US,D,20150601,000000,60.414,60.462,59.872,60.158,26228,0
+SMOG.US,D,20150602,000000,60.3,60.624,59.977,60.348,7852,0
+SMOG.US,D,20150603,000000,60.633,60.805,60.472,60.662,6944,0
+SMOG.US,D,20150604,000000,59.739,60.357,59.721,59.721,2209,0
+SMOG.US,D,20150605,000000,59.673,60.016,59.55,60.016,5157,0
+SMOG.US,D,20150608,000000,60.052,60.243,59.541,59.777,3577,0
+SMOG.US,D,20150609,000000,59.171,59.541,59.008,59.188,10092,0
+SMOG.US,D,20150610,000000,59.568,60.043,59.454,59.844,3717,0
+SMOG.US,D,20150611,000000,59.863,60.3,59.863,60.29,3437,0
+SMOG.US,D,20150612,000000,59.987,59.987,59.806,59.844,3157,0
+SMOG.US,D,20150615,000000,58.798,59.615,58.789,59.606,2948,0
+SMOG.US,D,20150616,000000,59.682,60.043,59.682,59.797,2104,0
+SMOG.US,D,20150617,000000,60.386,60.386,59.721,60.262,5157,0
+SMOG.US,D,20150618,000000,60.404,60.994,60.404,60.795,4841,0
+SMOG.US,D,20150619,000000,60.433,60.433,60.433,60.433,947,0
+SMOG.US,D,20150622,000000,60.862,60.862,60.614,60.614,2737,0
+SMOG.US,D,20150623,000000,60.882,61.221,60.853,61.213,3186,0
+SMOG.US,D,20150624,000000,61.213,61.213,60.7,60.862,5157,0
+SMOG.US,D,20150625,000000,60.795,61.127,60.433,60.433,2631,0
+SMOG.US,D,20150626,000000,60.357,60.357,59.55,59.872,5682,0
+SMOG.US,D,20150629,000000,57.222,59.171,57.212,57.943,11785,0
+SMOG.US,D,20150630,000000,58.808,58.808,57.866,58.114,3069,0
+SMOG.US,D,20150701,000000,58.685,59.246,58.077,58.077,6734,0
+SMOG.US,D,20150702,000000,58.943,58.943,58,58.351,4841,0
+SMOG.US,D,20150706,000000,57.364,57.821,56.707,56.965,11574,0
+SMOG.US,D,20150707,000000,56.612,57.012,55.368,56.878,19150,0
+SMOG.US,D,20150708,000000,56.309,56.309,55.368,55.368,2420,0
+SMOG.US,D,20150709,000000,57.003,57.003,56.271,56.347,3577,0
+SMOG.US,D,20150710,000000,57.553,57.972,57.553,57.953,9364,0
+SMOG.US,D,20150713,000000,59.379,59.436,58.314,58.751,7576,0
+SMOG.US,D,20150714,000000,58.742,59.188,58.656,59.141,6463,0
+SMOG.US,D,20150715,000000,58.837,58.837,58.086,58.124,6474,0
+SMOG.US,D,20150716,000000,58.666,58.827,58.418,58.827,4946,0
+SMOG.US,D,20150717,000000,58.666,59.141,58.56,58.808,7680,0
+SMOG.US,D,20150720,000000,59.293,59.721,58.952,59.141,6209,0
+SMOG.US,D,20150721,000000,58.923,58.969,58.047,58.134,7576,0
+SMOG.US,D,20150722,000000,57.83,58.057,57.335,57.744,4209,0
+SMOG.US,D,20150723,000000,57.696,57.962,57.04,57.137,18941,0
+SMOG.US,D,20150724,000000,57.364,57.364,56.518,56.651,4735,0
+SMOG.US,D,20150727,000000,55.416,56.044,55.416,55.596,4313,0
+SMOG.US,D,20150728,000000,56.214,56.813,55.806,56.546,14100,0
+SMOG.US,D,20150729,000000,56.347,57.212,56.271,57.165,1473,0
+SMOG.US,D,20150730,000000,56.594,56.594,55.825,56.47,3052,0
+SMOG.US,D,20150731,000000,56.432,56.499,55.387,55.387,8103,0
+SMOG.US,D,20150803,000000,56.261,56.261,55.036,55.226,21222,0
+SMOG.US,D,20150804,000000,55.226,55.519,55.111,55.148,3787,0
+SMOG.US,D,20150805,000000,55.796,56.555,55.796,56.309,15363,0
+SMOG.US,D,20150806,000000,55.995,55.995,53.97,53.97,5280,0
+SMOG.US,D,20150807,000000,53.857,53.857,52.943,53.342,3684,0
+SMOG.US,D,20150810,000000,53.544,54.228,53.544,54.228,1473,0
+SMOG.US,D,20150811,000000,53.591,53.591,52.679,52.679,3180,0
+SMOG.US,D,20150812,000000,53.011,53.011,51.852,52.877,2840,0
+SMOG.US,D,20150813,000000,53.562,53.562,53.401,53.439,2631,0
+SMOG.US,D,20150814,000000,53.333,53.342,53.333,53.342,1157,0
+SMOG.US,D,20150817,000000,53.401,53.629,53.401,53.629,1789,0
+SMOG.US,D,20150818,000000,53.924,53.924,53.42,53.505,3577,0
+SMOG.US,D,20150819,000000,53.391,53.391,52.546,52.821,5577,0
+SMOG.US,D,20150820,000000,52.859,52.859,50.037,50.074,6944,0
+SMOG.US,D,20150821,000000,49.58,49.58,48.003,48.488,11364,0
+SMOG.US,D,20150824,000000,44.126,48.469,43.337,47.319,8863,0
+SMOG.US,D,20150825,000000,47.764,49.446,47.138,47.138,13258,0
+SMOG.US,D,20150826,000000,48.174,48.64,46.777,47.851,4735,0
+SMOG.US,D,20150827,000000,49.172,49.904,48.811,49.674,7680,0
+SMOG.US,D,20150828,000000,49.76,50.615,49.76,50.093,7155,0
+SMOG.US,D,20150831,000000,49.342,50.35,49.342,49.856,14100,0
+SMOG.US,D,20150901,000000,49.494,49.494,48.211,48.391,7576,0
+SMOG.US,D,20150902,000000,48.64,48.763,48.535,48.763,2420,0
+SMOG.US,D,20150903,000000,49.134,49.97,49.134,49.323,1473,0
+SMOG.US,D,20150904,000000,49.058,49.058,48.164,48.744,4841,0
+SMOG.US,D,20150908,000000,49.979,50.379,49.866,50.379,9786,0
+SMOG.US,D,20150909,000000,51.081,51.081,49.912,49.941,1473,0
+SMOG.US,D,20150910,000000,49.59,50.066,49.59,49.665,1541,0
+SMOG.US,D,20150911,000000,49.647,49.647,49.39,49.39,736,0
+SMOG.US,D,20150914,000000,49.562,49.562,49.143,49.39,1999,0
+SMOG.US,D,20150915,000000,49.399,50.103,49.399,50.103,2315,0
+SMOG.US,D,20150916,000000,50.284,50.884,50.284,50.854,2737,0
+SMOG.US,D,20150917,000000,50.54,51.072,50.53,50.796,1878,0
+SMOG.US,D,20150918,000000,49.876,49.876,49.419,49.419,1789,0
+SMOG.US,D,20150921,000000,49.808,49.808,49.475,49.475,736,0
+SMOG.US,D,20150922,000000,48.554,48.868,48.298,48.564,3052,0
+SMOG.US,D,20150923,000000,48.716,48.716,47.536,47.536,1857,0
+SMOG.US,D,20150924,000000,47.3,47.348,46.368,47.271,14576,0
+SMOG.US,D,20150925,000000,47.955,47.955,47.28,47.28,2525,0
+SMOG.US,D,20150928,000000,46.947,46.947,45.351,45.428,3711,0
+SMOG.US,D,20150929,000000,45.797,46.064,45.703,45.883,4420,0
+SMOG.US,D,20150930,000000,46.653,47.243,46.539,47.243,5260,0
+SMOG.US,D,20151001,000000,47.565,47.565,46.568,47.167,2948,0
+SMOG.US,D,20151002,000000,47.043,48.707,47.043,48.707,3998,0
+SMOG.US,D,20151005,000000,48.895,50.14,48.895,50.018,3139,0
+SMOG.US,D,20151006,000000,49.894,50.379,49.894,50.237,9470,0
+SMOG.US,D,20151007,000000,51.024,51.358,51.015,51.205,1453,0
+SMOG.US,D,20151008,000000,51.139,51.88,51.034,51.871,4841,0
+SMOG.US,D,20151009,000000,51.652,51.985,51.576,51.691,5260,0
+SMOG.US,D,20151012,000000,51.681,51.681,50.854,50.854,1492,0
+SMOG.US,D,20151013,000000,50.758,51.024,50.54,50.569,10628,0
+SMOG.US,D,20151014,000000,50.777,51.119,50.767,51.119,1053,0
+SMOG.US,D,20151015,000000,50.967,51.196,50.967,51.176,947,0
+SMOG.US,D,20151016,000000,51.054,51.271,50.749,51.054,4313,0
+SMOG.US,D,20151019,000000,50.854,51.167,50.655,50.655,2237,0
+SMOG.US,D,20151020,000000,50.864,51.167,50.732,50.844,7576,0
+SMOG.US,D,20151021,000000,50.464,50.464,50.112,50.112,736,0
+SMOG.US,D,20151022,000000,50.265,50.664,50.265,50.664,1684,0
+SMOG.US,D,20151023,000000,50.874,50.874,50.464,50.693,1157,0
+SMOG.US,D,20151026,000000,50.806,50.948,50.56,50.702,2315,0
+SMOG.US,D,20151027,000000,50.454,50.454,49.627,49.789,3577,0
+SMOG.US,D,20151028,000000,49.827,50.693,49.827,50.664,1894,0
+SMOG.US,D,20151029,000000,50.208,50.655,50.208,50.655,8208,0
+SMOG.US,D,20151030,000000,50.217,50.217,49.684,50.103,1999,0
+SMOG.US,D,20151102,000000,50.018,51.081,50.018,50.864,5305,0
+SMOG.US,D,20151103,000000,50.674,51.186,50.674,51.186,2201,0
+SMOG.US,D,20151104,000000,51.442,51.442,50.92,51.149,3039,0
+SMOG.US,D,20151105,000000,51.225,51.414,51.225,51.394,3577,0
+SMOG.US,D,20151106,000000,51.3,51.3,50.967,50.967,1578,0
+SMOG.US,D,20151109,000000,51.186,51.271,50.311,50.615,5944,0
+SMOG.US,D,20151110,000000,50.274,50.274,49.058,49.446,3157,0
+SMOG.US,D,20151111,000000,49.542,49.542,48.677,48.773,2209,0
+SMOG.US,D,20151112,000000,48.439,48.725,47.945,47.964,4313,0
+SMOG.US,D,20151113,000000,47.518,47.67,47.367,47.433,1999,0
+SMOG.US,D,20151116,000000,47.508,48.63,47.508,48.63,5682,0
+SMOG.US,D,20151117,000000,48.763,48.763,47.69,47.879,69342,0
+SMOG.US,D,20151118,000000,48.022,48.783,48.022,48.783,3367,0
+SMOG.US,D,20151119,000000,48.545,48.716,48.545,48.716,4420,0
+SMOG.US,D,20151120,000000,48.591,48.848,48.506,48.848,2948,0
+SMOG.US,D,20151123,000000,48.954,49.029,48.611,48.848,9786,0
+SMOG.US,D,20151124,000000,48.498,49.514,48.498,49.514,3684,0
+SMOG.US,D,20151125,000000,49.742,49.77,49.742,49.77,1053,0
+SMOG.US,D,20151127,000000,49.733,50.084,49.657,49.885,1894,0
+SMOG.US,D,20151130,000000,50.217,50.217,50.018,50.037,7786,0
+SMOG.US,D,20151201,000000,50.321,50.903,50.321,50.806,8185,0
+SMOG.US,D,20151202,000000,50.938,51.225,50.664,50.874,3670,0
+SMOG.US,D,20151203,000000,51.442,51.605,50.758,50.884,4454,0
+SMOG.US,D,20151204,000000,50.806,51.271,50.806,51.054,10522,0
+SMOG.US,D,20151207,000000,50.967,50.967,50.464,50.597,1473,0
+SMOG.US,D,20151208,000000,49.723,50.131,49.665,49.674,4519,0
+SMOG.US,D,20151209,000000,49.742,50.55,49.58,49.58,4103,0
+SMOG.US,D,20151210,000000,49.192,49.484,49.001,49.02,7155,0
+SMOG.US,D,20151211,000000,48.345,48.516,47.897,47.897,14942,0
+SMOG.US,D,20151214,000000,48.591,48.905,48.259,48.905,4739,0
+SMOG.US,D,20151215,000000,49.456,49.846,49.399,49.76,3684,0
+SMOG.US,D,20151216,000000,50.938,52.584,50.938,52.584,5051,0
+SMOG.US,D,20151217,000000,53.144,53.144,52.298,52.318,3577,0
+SMOG.US,D,20151218,000000,51.861,52.327,51.757,52.185,125951,0
+SMOG.US,D,20151221,000000,52.794,52.814,52.365,52.689,12869,0
+SMOG.US,D,20151222,000000,52.661,52.661,51.648,52.212,14330,0
+SMOG.US,D,20151223,000000,52.633,53.053,52.614,52.957,9103,0
+SMOG.US,D,20151224,000000,52.804,53.167,52.804,53.131,3417,0
+SMOG.US,D,20151228,000000,52.986,52.986,52.242,52.356,14060,0
+SMOG.US,D,20151229,000000,52.947,52.967,52.423,52.909,16385,0
+SMOG.US,D,20151230,000000,52.88,53.023,52.537,52.537,12808,0
+SMOG.US,D,20151231,000000,52.593,52.788,52.306,52.386,2814,0
+SMOG.US,D,20160104,000000,51.475,52.021,51.015,51.744,151718,0
+SMOG.US,D,20160105,000000,52.394,52.442,51.609,51.973,15330,0
+SMOG.US,D,20160106,000000,50.894,51.179,50.827,51.026,13243,0
+SMOG.US,D,20160107,000000,49.603,49.937,48.638,48.819,12220,0
+SMOG.US,D,20160108,000000,49.565,49.565,48.532,48.532,6383,0
+SMOG.US,D,20160111,000000,49.077,49.077,47.376,47.978,7484,0
+SMOG.US,D,20160112,000000,48.58,48.665,47.251,47.873,5774,0
+SMOG.US,D,20160113,000000,48.398,48.456,46.315,46.324,4760,0
+SMOG.US,D,20160114,000000,46.955,46.955,45.484,46.85,8075,0
+SMOG.US,D,20160115,000000,44.556,45.283,44.117,44.872,4255,0
+SMOG.US,D,20160119,000000,46.123,46.123,44.987,45.35,13498,0
+SMOG.US,D,20160120,000000,44.221,44.843,42.951,44.672,23927,0
+SMOG.US,D,20160121,000000,44.489,45.087,44.002,44.595,6675,0
+SMOG.US,D,20160122,000000,46.018,46.163,45.474,46.037,17122,0
+SMOG.US,D,20160125,000000,45.865,45.865,44.9,44.9,7725,0
+SMOG.US,D,20160126,000000,45.407,46.097,45.407,45.924,2962,0
+SMOG.US,D,20160127,000000,46.067,46.383,45.626,45.626,2683,0
+SMOG.US,D,20160128,000000,46.324,46.324,45.224,45.68,3497,0
+SMOG.US,D,20160129,000000,46.496,46.943,46.496,46.891,2513,0
+SMOG.US,D,20160201,000000,46.869,47.297,46.812,47.297,9078,0
+SMOG.US,D,20160202,000000,46.832,46.832,45.417,45.685,3990,0
+SMOG.US,D,20160203,000000,45.092,46.084,45.092,46.018,2144,0
+SMOG.US,D,20160204,000000,45.914,46.889,45.914,46.383,1775,0
+SMOG.US,D,20160205,000000,45.989,45.989,45.192,45.331,3496,0
+SMOG.US,D,20160208,000000,44.087,44.087,42.964,43.718,9851,0
+SMOG.US,D,20160209,000000,43.094,44.479,43.094,44.397,28778,0
+SMOG.US,D,20160210,000000,43.849,44.022,43.672,43.723,10079,0
+SMOG.US,D,20160211,000000,43.152,43.401,42.339,42.903,4245,0
+SMOG.US,D,20160212,000000,42.903,43.142,42.206,43.142,10348,0
+SMOG.US,D,20160216,000000,44.498,44.681,44.085,44.498,6773,0
+SMOG.US,D,20160217,000000,45.197,46.008,45.197,45.646,7606,0
+SMOG.US,D,20160218,000000,46.085,46.085,45.468,45.626,5232,0
+SMOG.US,D,20160219,000000,45.145,45.474,45.129,45.274,18393,0
+SMOG.US,D,20160222,000000,46.171,46.564,46.171,46.448,3635,0
+SMOG.US,D,20160223,000000,46.419,46.448,45.885,45.885,2705,0
+SMOG.US,D,20160224,000000,45.064,46.384,45.064,46.384,1777,0
+SMOG.US,D,20160225,000000,46.458,47.124,46.458,47.124,3089,0
+SMOG.US,D,20160226,000000,47.854,47.854,47.245,47.37,8652,0
+SMOG.US,D,20160229,000000,47.624,48.016,47.624,47.644,2027,0
+SMOG.US,D,20160301,000000,47.93,48.093,47.787,47.949,3858,0
+SMOG.US,D,20160302,000000,47.499,48.026,47.499,47.978,13331,0
+SMOG.US,D,20160303,000000,48.169,48.58,47.93,48.535,6028,0
+SMOG.US,D,20160304,000000,49.126,49.532,48.714,48.714,4859,0
+SMOG.US,D,20160307,000000,48.503,49.202,48.503,49.126,4091,0
+SMOG.US,D,20160308,000000,48.867,48.867,48.121,48.121,2573,0
+SMOG.US,D,20160309,000000,48.599,48.816,48.35,48.613,13880,0
+SMOG.US,D,20160310,000000,49.068,49.068,48.495,48.734,2199,0
+SMOG.US,D,20160311,000000,49.755,49.976,49.449,49.976,3925,0
+SMOG.US,D,20160314,000000,50.017,50.319,49.955,49.955,1214,0
+SMOG.US,D,20160315,000000,49.707,49.871,49.651,49.815,2252,0
+SMOG.US,D,20160316,000000,49.574,50.396,49.574,50.396,1517,0
+SMOG.US,D,20160317,000000,50.884,51.546,50.884,51.546,5278,0
+SMOG.US,D,20160318,000000,51.782,51.886,51.485,51.555,22564,0
+SMOG.US,D,20160321,000000,51.562,51.744,51.228,51.553,11571,0
+SMOG.US,D,20160322,000000,50.93,51.352,50.93,51.046,953,0
+SMOG.US,D,20160323,000000,50.259,50.348,49.717,49.813,3491,0
+SMOG.US,D,20160324,000000,48.887,49.497,48.618,49.497,11179,0
+SMOG.US,D,20160328,000000,49.871,49.871,49.505,49.505,536,0
+SMOG.US,D,20160329,000000,49.335,49.946,49.335,49.946,1802,0
+SMOG.US,D,20160330,000000,51.071,51.071,50.492,50.645,6429,0
+SMOG.US,D,20160331,000000,50.645,50.807,50.512,50.788,5800,0
+SMOG.US,D,20160401,000000,50.426,50.95,50.406,50.845,6990,0
+SMOG.US,D,20160404,000000,51.208,51.208,50.655,50.655,1082,0
+SMOG.US,D,20160405,000000,49.79,50.05,49.79,49.88,1508,0
+SMOG.US,D,20160406,000000,49.516,49.761,49.516,49.553,1444,0
+SMOG.US,D,20160407,000000,49.584,49.584,48.696,48.905,2168,0
+SMOG.US,D,20160408,000000,49.671,49.691,48.961,48.961,1942,0
+SMOG.US,D,20160411,000000,49.402,49.728,49.258,49.258,4548,0
+SMOG.US,D,20160412,000000,49.487,49.659,49.117,49.47,6224,0
+SMOG.US,D,20160413,000000,50.081,50.453,49.994,50.453,3734,0
+SMOG.US,D,20160414,000000,50.684,50.684,49.305,50.274,2422,0
+SMOG.US,D,20160415,000000,50.3,50.3,49.794,49.794,831,0
+SMOG.US,D,20160418,000000,49.832,50.426,49.832,50.39,9695,0
+SMOG.US,D,20160419,000000,50.674,50.73,50.196,50.539,2202,0
+SMOG.US,D,20160420,000000,50.205,50.759,50.205,50.49,1843,0
+SMOG.US,D,20160421,000000,50.396,50.396,49.795,49.795,17325,0
+SMOG.US,D,20160422,000000,50.244,50.244,50.081,50.205,1593,0
+SMOG.US,D,20160425,000000,50.282,50.282,49.768,49.768,1939,0
+SMOG.US,D,20160426,000000,50.244,50.588,50.081,50.559,3365,0
+SMOG.US,D,20160427,000000,50.493,50.768,50.475,50.768,1989,0
+SMOG.US,D,20160428,000000,50.502,50.502,49.834,49.994,1477,0
+SMOG.US,D,20160429,000000,50.578,50.578,49.859,49.859,1425,0
+SMOG.US,D,20160502,000000,49.487,49.737,49.363,49.565,3498,0
+SMOG.US,D,20160503,000000,49.21,49.21,48.532,48.532,1309,0
+SMOG.US,D,20160504,000000,48.113,48.181,47.509,47.721,4003,0
+SMOG.US,D,20160505,000000,47.901,47.901,47.19,47.376,1696,0
+SMOG.US,D,20160506,000000,47.147,47.605,46.832,47.434,4192,0
+SMOG.US,D,20160509,000000,47.825,47.825,47.083,47.267,2869,0
+SMOG.US,D,20160510,000000,47.233,47.605,47.147,47.547,3977,0
+SMOG.US,D,20160511,000000,47.644,47.978,47.644,47.677,723,0
+SMOG.US,D,20160512,000000,48.083,48.083,47.014,47.634,3441,0
+SMOG.US,D,20160513,000000,47.253,47.253,46.717,46.905,1732,0
+SMOG.US,D,20160516,000000,47.137,47.463,47.137,47.327,1993,0
+SMOG.US,D,20160517,000000,47.243,47.275,46.821,46.821,1819,0
+SMOG.US,D,20160518,000000,47.185,47.424,46.688,46.937,15000,0
+SMOG.US,D,20160519,000000,46.927,46.937,46.429,46.429,5572,0
+SMOG.US,D,20160520,000000,46.869,47.49,46.869,47.309,6548,0
+SMOG.US,D,20160523,000000,47.329,47.672,47.329,47.672,907,0
+SMOG.US,D,20160524,000000,47.921,48.398,47.738,48.288,51255,0
+SMOG.US,D,20160525,000000,48.436,48.772,48.436,48.648,5610,0
+SMOG.US,D,20160526,000000,48.734,48.734,48.476,48.549,1968,0
+SMOG.US,D,20160527,000000,48.618,48.618,48.413,48.427,1935,0
+SMOG.US,D,20160531,000000,48.685,48.838,48.503,48.639,11957,0
+SMOG.US,D,20160601,000000,48.675,49.258,48.675,48.982,7911,0
+SMOG.US,D,20160602,000000,48.973,48.973,48.877,48.964,2758,0
+SMOG.US,D,20160603,000000,48.991,49.315,48.991,49.21,4575,0
+SMOG.US,D,20160606,000000,49.193,49.823,49.193,49.678,1638,0
+SMOG.US,D,20160607,000000,50.062,50.568,49.976,50.396,3553,0
+SMOG.US,D,20160608,000000,50.147,50.575,50.147,50.247,988,0
+SMOG.US,D,20160609,000000,49.841,49.889,49.673,49.88,4643,0
+SMOG.US,D,20160610,000000,48.762,48.762,47.863,47.863,1443,0
+SMOG.US,D,20160613,000000,47.482,47.797,47.214,47.214,3434,0
+SMOG.US,D,20160614,000000,47.157,47.157,46.564,46.564,7895,0
+SMOG.US,D,20160615,000000,47.41,47.575,47.41,47.424,4070,0
+SMOG.US,D,20160616,000000,46.55,46.917,46.477,46.917,1460,0
+SMOG.US,D,20160617,000000,47.692,47.787,47.508,47.508,1166,0
+SMOG.US,D,20160620,000000,48.724,48.857,48.427,48.638,2745,0
+SMOG.US,D,20160621,000000,48.398,48.398,47.882,48.255,2936,0
+SMOG.US,D,20160622,000000,48.188,48.418,47.825,47.825,2722,0
+SMOG.US,D,20160623,000000,48.197,48.436,48.054,48.054,5328,0
+SMOG.US,D,20160624,000000,45.875,46.072,45.324,45.398,3993,0
+SMOG.US,D,20160627,000000,44.919,44.919,44.443,44.443,1733,0
+SMOG.US,D,20160628,000000,45.474,45.723,45.158,45.675,1901,0
+SMOG.US,D,20160629,000000,46.526,47.261,46.393,47.213,3607,0
+SMOG.US,D,20160630,000000,47.127,47.67,46.886,47.519,2149,0
+SMOG.US,D,20160701,000000,47.663,48.06,47.663,48.06,3194,0
+SMOG.US,D,20160705,000000,47.873,47.873,46.612,46.612,6036,0
+SMOG.US,D,20160706,000000,46.535,47.223,46.448,47.223,1765,0
+SMOG.US,D,20160707,000000,47.29,47.29,46.8,46.8,4192,0
+SMOG.US,D,20160708,000000,47.434,47.682,47.434,47.499,1884,0
+SMOG.US,D,20160711,000000,48.188,48.518,48.188,48.518,2732,0
+SMOG.US,D,20160712,000000,49.024,49.154,48.838,49.154,2504,0
+SMOG.US,D,20160713,000000,49.107,49.107,48.542,48.857,3583,0
+SMOG.US,D,20160714,000000,49.126,49.335,49.029,49.029,8745,0
+SMOG.US,D,20160715,000000,48.877,48.877,48.673,48.831,2844,0
+SMOG.US,D,20160718,000000,48.819,49.305,48.819,49.305,6440,0
+SMOG.US,D,20160719,000000,49.126,49.219,48.982,49.068,5825,0
+SMOG.US,D,20160720,000000,49.432,49.737,49.432,49.516,1811,0
+SMOG.US,D,20160721,000000,49.402,49.492,49.054,49.314,5440,0
+SMOG.US,D,20160722,000000,49.268,49.33,48.915,49.305,3328,0
+SMOG.US,D,20160725,000000,49.412,49.594,49.135,49.411,2686,0
+SMOG.US,D,20160726,000000,49.363,49.918,49.335,49.918,2774,0
+SMOG.US,D,20160727,000000,49.871,49.871,49.507,49.66,2607,0
+SMOG.US,D,20160728,000000,49.823,49.823,49.392,49.497,23530,0
+SMOG.US,D,20160729,000000,49.841,49.928,49.498,49.928,3016,0
+SMOG.US,D,20160801,000000,49.737,49.794,49.669,49.673,1796,0
+SMOG.US,D,20160802,000000,49.707,49.707,49.066,49.448,3736,0
+SMOG.US,D,20160803,000000,49.363,49.528,49.363,49.528,920,0
+SMOG.US,D,20160804,000000,50.205,50.205,49.775,49.775,1946,0
+SMOG.US,D,20160805,000000,49.889,50.339,49.889,50.339,1443,0
+SMOG.US,D,20160808,000000,50.386,50.386,50.168,50.244,1668,0
+SMOG.US,D,20160809,000000,50.215,50.324,50.215,50.324,1357,0
+SMOG.US,D,20160810,000000,49.861,49.861,49.478,49.641,1285,0
+SMOG.US,D,20160811,000000,50.043,50.157,49.871,50.004,65279,0
+SMOG.US,D,20160812,000000,50.014,50.033,49.877,49.956,5471,0
+SMOG.US,D,20160815,000000,50.319,50.693,50.319,50.522,6913,0
+SMOG.US,D,20160816,000000,50.502,50.502,50.177,50.319,10468,0
+SMOG.US,D,20160817,000000,49.801,49.928,49.717,49.928,1713,0
+SMOG.US,D,20160818,000000,50.482,50.838,50.482,50.655,3991,0
+SMOG.US,D,20160819,000000,50.606,50.778,50.36,50.768,1533,0
+SMOG.US,D,20160822,000000,50.797,51.17,50.797,51.037,2259,0
+SMOG.US,D,20160823,000000,51.265,51.475,51.199,51.417,4933,0
+SMOG.US,D,20160824,000000,51.304,51.334,51.073,51.073,3899,0
+SMOG.US,D,20160825,000000,50.845,51.103,50.845,51.017,1426,0
+SMOG.US,D,20160826,000000,51.179,51.285,50.805,50.805,3103,0
+SMOG.US,D,20160829,000000,50.741,50.797,50.522,50.589,1263,0
+SMOG.US,D,20160830,000000,50.874,50.874,50.463,50.549,1113,0
+SMOG.US,D,20160831,000000,50.368,50.568,50.309,50.309,1274,0
+SMOG.US,D,20160901,000000,49.924,50.368,49.924,50.368,1314,0
+SMOG.US,D,20160902,000000,50.645,50.778,50.492,50.768,2677,0
+SMOG.US,D,20160906,000000,50.997,51.199,50.997,51.199,1538,0
+SMOG.US,D,20160907,000000,51.275,51.609,51.179,51.485,3588,0
+SMOG.US,D,20160908,000000,51.255,51.427,51.122,51.316,3142,0
+SMOG.US,D,20160909,000000,50.598,50.598,49.966,50.199,6326,0
+SMOG.US,D,20160912,000000,50.215,50.732,49.815,50.732,1668,0
+SMOG.US,D,20160913,000000,49.793,50.052,49.793,50.052,792,0
+SMOG.US,D,20160914,000000,49.545,49.565,49.126,49.126,4129,0
+SMOG.US,D,20160915,000000,49.239,49.707,48.743,49.707,1120,0
+SMOG.US,D,20160916,000000,49.116,49.477,49.116,49.405,1437,0
+SMOG.US,D,20160919,000000,50.128,50.128,49.975,49.976,627,0
+SMOG.US,D,20160920,000000,49.994,50.038,49.93,49.93,928,0
+SMOG.US,D,20160921,000000,49.984,50.418,49.937,50.418,3421,0
+SMOG.US,D,20160922,000000,51.026,51.132,50.837,51.065,3577,0
+SMOG.US,D,20160923,000000,51.122,51.122,50.813,50.865,1768,0
+SMOG.US,D,20160926,000000,50.463,50.655,50.463,50.531,2811,0
+SMOG.US,D,20160927,000000,50.3,50.894,50.3,50.696,2155,0
+SMOG.US,D,20160928,000000,50.778,51.372,50.733,51.187,17858,0
+SMOG.US,D,20160929,000000,51.142,51.142,50.915,50.915,1713,0
+SMOG.US,D,20160930,000000,51.14,51.14,51.007,51.102,1436,0
+SMOG.US,D,20161003,000000,51.218,51.475,51.218,51.324,2483,0
+SMOG.US,D,20161004,000000,51.323,51.323,50.768,50.988,13324,0
+SMOG.US,D,20161005,000000,51.179,51.591,51.127,51.591,2850,0
+SMOG.US,D,20161006,000000,51.112,51.294,51.112,51.294,3014,0
+SMOG.US,D,20161007,000000,51.132,51.132,50.604,50.615,3387,0
+SMOG.US,D,20161010,000000,50.263,50.875,50.263,50.602,3932,0
+SMOG.US,D,20161011,000000,50.272,50.272,49.535,49.669,1582,0
+SMOG.US,D,20161012,000000,49.555,49.707,49.555,49.698,1257,0
+SMOG.US,D,20161014,000000,50.166,50.797,49.755,49.755,8121,0
+SMOG.US,D,20161017,000000,49.765,49.778,49.651,49.651,1096,0
+SMOG.US,D,20161018,000000,50.053,50.218,50.027,50.218,3586,0
+SMOG.US,D,20161019,000000,49.88,50.597,49.88,50.453,3216,0
+SMOG.US,D,20161020,000000,50.205,50.386,50.128,50.339,2154,0
+SMOG.US,D,20161021,000000,49.88,50.272,49.88,50.272,1592,0
+SMOG.US,D,20161024,000000,50.406,50.406,50.091,50.215,5285,0
+SMOG.US,D,20161025,000000,49.908,49.908,49.729,49.765,1398,0
+SMOG.US,D,20161026,000000,49.335,49.832,49.335,49.832,792,0
+SMOG.US,D,20161027,000000,49.976,50.028,49.328,49.509,1763,0
+SMOG.US,D,20161028,000000,49.296,49.582,49.163,49.163,2347,0
+SMOG.US,D,20161031,000000,49.239,49.315,49.128,49.315,10894,0
+SMOG.US,D,20161101,000000,49.278,49.549,48.252,48.288,4301,0
+SMOG.US,D,20161102,000000,47.968,48.044,47.509,47.509,1480,0
+SMOG.US,D,20161103,000000,47.634,47.634,46.918,46.955,2677,0
+SMOG.US,D,20161104,000000,46.817,47.386,46.817,47.386,1161,0
+SMOG.US,D,20161107,000000,47.997,48.366,47.997,48.327,4373,0
+SMOG.US,D,20161108,000000,47.873,48.273,47.787,48.121,2995,0
+SMOG.US,D,20161109,000000,45.714,47.41,45.714,47.233,8309,0
+SMOG.US,D,20161110,000000,46.784,47.314,46.385,46.907,4143,0
+SMOG.US,D,20161111,000000,46.659,46.889,46.439,46.889,68121,0
+SMOG.US,D,20161114,000000,46.582,46.82,46.468,46.678,5678,0
+SMOG.US,D,20161115,000000,46.927,47.051,46.842,47.051,3167,0
+SMOG.US,D,20161116,000000,46.86,47.023,46.832,46.93,4087,0
+SMOG.US,D,20161117,000000,46.879,47.099,46.879,46.911,3938,0
+SMOG.US,D,20161118,000000,46.985,47.227,46.643,46.719,6121,0
+SMOG.US,D,20161121,000000,46.688,47.065,46.688,46.889,3565,0
+SMOG.US,D,20161122,000000,46.897,47.509,46.897,47.499,13833,0
+SMOG.US,D,20161123,000000,47.261,47.568,47.261,47.499,6667,0
+SMOG.US,D,20161125,000000,48.016,48.274,48.016,48.274,6402,0
+SMOG.US,D,20161128,000000,48.15,48.621,48.15,48.354,224749,0
+SMOG.US,D,20161129,000000,48.141,48.36,48.007,48.007,10438,0
+SMOG.US,D,20161130,000000,48.188,48.325,47.945,48.045,3233,0
+SMOG.US,D,20161201,000000,47.663,47.845,47.327,47.327,2101,0
+SMOG.US,D,20161202,000000,47.176,47.453,47.169,47.215,8841,0
+SMOG.US,D,20161205,000000,47.329,47.83,47.329,47.83,4053,0
+SMOG.US,D,20161206,000000,47.801,47.854,47.787,47.854,3996,0
+SMOG.US,D,20161207,000000,48.093,48.847,48.073,48.847,3032,0
+SMOG.US,D,20161208,000000,48.599,48.685,47.787,48.685,14031,0
+SMOG.US,D,20161209,000000,48.436,48.436,48.122,48.303,2012,0
+SMOG.US,D,20161212,000000,48.197,48.466,47.987,48.158,9508,0
+SMOG.US,D,20161213,000000,48.599,48.971,48.599,48.675,5788,0
+SMOG.US,D,20161214,000000,48.552,48.677,48.342,48.342,2706,0
+SMOG.US,D,20161215,000000,48.103,48.29,48.095,48.145,2043,0
+SMOG.US,D,20161216,000000,48.284,48.549,48.274,48.549,4159,0
+SMOG.US,D,20161219,000000,48.503,48.659,48.49,48.659,1550,0
+SMOG.US,D,20161220,000000,48.699,49.011,48.658,49.011,12155,0
+SMOG.US,D,20161221,000000,48.992,49.088,48.865,48.895,2791,0
+SMOG.US,D,20161222,000000,48.964,49.172,48.766,48.934,3218,0
+SMOG.US,D,20161223,000000,48.855,49.113,48.713,49.079,3150,0
+SMOG.US,D,20161227,000000,49.129,49.665,49.129,49.568,4269,0
+SMOG.US,D,20161228,000000,49.812,49.812,49.269,49.342,3416,0
+SMOG.US,D,20161229,000000,49.303,49.353,49.178,49.178,5643,0
+SMOG.US,D,20161230,000000,49.558,49.692,49.173,49.284,20026,0
+SMOG.US,D,20170103,000000,49.783,49.978,49.622,49.89,5010,0
+SMOG.US,D,20170104,000000,49.792,50.404,49.792,50.252,8066,0
+SMOG.US,D,20170105,000000,50.398,50.398,50.167,50.37,3428,0
+SMOG.US,D,20170106,000000,50.597,50.63,50.525,50.55,4853,0
+SMOG.US,D,20170109,000000,50.496,50.496,50.291,50.3,5225,0
+SMOG.US,D,20170110,000000,50.378,50.466,50.378,50.466,2067,0
+SMOG.US,D,20170111,000000,50.506,50.946,50.201,50.869,5678,0
+SMOG.US,D,20170112,000000,50.916,50.916,50.339,50.701,5006,0
+SMOG.US,D,20170113,000000,50.88,51.246,50.88,51.246,4105,0
+SMOG.US,D,20170117,000000,51.052,51.166,50.768,50.828,5437,0
+SMOG.US,D,20170118,000000,50.973,51.135,50.91,50.993,3254,0
+SMOG.US,D,20170119,000000,51.462,51.462,50.546,50.701,5618,0
+SMOG.US,D,20170120,000000,51.178,51.235,50.944,51.062,9528,0
+SMOG.US,D,20170123,000000,51.188,51.208,50.999,51.042,6131,0
+SMOG.US,D,20170124,000000,51.365,51.725,51.218,51.725,2305,0
+SMOG.US,D,20170125,000000,52.205,52.279,52.002,52.156,2904,0
+SMOG.US,D,20170126,000000,52.106,52.185,51.991,51.991,6640,0
+SMOG.US,D,20170127,000000,51.931,51.95,51.861,51.861,3315,0
+SMOG.US,D,20170130,000000,51.765,51.765,51.08,51.306,2959,0
+SMOG.US,D,20170131,000000,51.567,51.579,51.074,51.579,2740,0
+SMOG.US,D,20170201,000000,52.116,52.116,51.636,51.962,2795,0
+SMOG.US,D,20170202,000000,51.967,51.967,51.626,51.652,4365,0
+SMOG.US,D,20170203,000000,51.921,52.234,51.891,52.165,2165,0
+SMOG.US,D,20170206,000000,51.95,51.952,51.804,51.952,2627,0
+SMOG.US,D,20170207,000000,51.784,51.939,51.663,51.663,1725,0
+SMOG.US,D,20170208,000000,51.891,52.047,51.875,51.939,2542,0
+SMOG.US,D,20170209,000000,52.175,52.477,52.175,52.419,1729,0
+SMOG.US,D,20170210,000000,52.36,52.72,52.234,52.496,4245,0
+SMOG.US,D,20170213,000000,52.78,53.249,52.78,53.243,5348,0
+SMOG.US,D,20170214,000000,53.179,53.328,53.082,53.328,3534,0
+SMOG.US,D,20170215,000000,53.161,53.466,53.161,53.382,3218,0
+SMOG.US,D,20170216,000000,53.288,53.474,53.119,53.327,2696,0
+SMOG.US,D,20170217,000000,53.033,53.288,53.023,53.055,5479,0
+SMOG.US,D,20170221,000000,53.542,54.164,53.239,54.164,5351,0
+SMOG.US,D,20170222,000000,54.049,54.049,53.648,53.648,2542,0
+SMOG.US,D,20170223,000000,53.864,53.864,53.151,53.492,12291,0
+SMOG.US,D,20170224,000000,52.906,53.121,52.799,53.121,1960,0
+SMOG.US,D,20170227,000000,52.906,53.093,52.459,52.871,3732,0
+SMOG.US,D,20170228,000000,52.789,53.112,52.536,52.658,4428,0
+SMOG.US,D,20170301,000000,53.405,53.6,53.229,53.399,3532,0
+SMOG.US,D,20170302,000000,53.209,53.209,53.014,53.038,7183,0
+SMOG.US,D,20170303,000000,52.858,53.326,52.664,52.848,3513,0
+SMOG.US,D,20170306,000000,52.478,52.478,52.477,52.477,1003,0
+SMOG.US,D,20170307,000000,52.536,52.625,52.243,52.243,4148,0
+SMOG.US,D,20170308,000000,52.234,52.422,52.212,52.212,1464,0
+SMOG.US,D,20170309,000000,51.94,52.136,51.687,51.901,4253,0
+SMOG.US,D,20170310,000000,52.126,52.2,51.823,52.146,3894,0
+SMOG.US,D,20170313,000000,52.234,52.487,52.234,52.36,6506,0
+SMOG.US,D,20170314,000000,52.096,52.367,51.921,52.367,4226,0
+SMOG.US,D,20170315,000000,52.634,52.774,52.526,52.774,2454,0
+SMOG.US,D,20170316,000000,53.209,53.494,53.209,53.298,2472,0
+SMOG.US,D,20170317,000000,53.502,53.554,53.444,53.51,2072,0
+SMOG.US,D,20170320,000000,53.464,53.492,53.189,53.189,1617,0
+SMOG.US,D,20170321,000000,53.6,53.6,52.225,52.225,4557,0
+SMOG.US,D,20170322,000000,52.096,52.096,51.13,52.047,2009,0
+SMOG.US,D,20170323,000000,52.399,52.639,52.399,52.585,1449,0
+SMOG.US,D,20170324,000000,52.682,53.118,52.682,52.916,1259,0
+SMOG.US,D,20170327,000000,52.351,53.209,52.351,53.209,2662,0
+SMOG.US,D,20170328,000000,53.474,53.6,53.209,53.6,2266,0
+SMOG.US,D,20170329,000000,53.587,53.714,53.587,53.611,3278,0
+SMOG.US,D,20170330,000000,53.772,53.772,53.66,53.747,1272,0
+SMOG.US,D,20170331,000000,53.64,53.971,53.639,53.903,1603,0
+SMOG.US,D,20170403,000000,53.933,53.979,53.592,53.807,2637,0
+SMOG.US,D,20170404,000000,54.303,54.303,54.01,54.039,4330,0
+SMOG.US,D,20170405,000000,54.381,54.381,53.814,53.834,8202,0
+SMOG.US,D,20170406,000000,53.981,53.981,53.776,53.778,2874,0
+SMOG.US,D,20170407,000000,53.953,54.207,53.953,54,7825,0
+SMOG.US,D,20170410,000000,54.245,54.635,54.203,54.517,8218,0
+SMOG.US,D,20170411,000000,54.663,54.811,54.618,54.631,3568,0
+SMOG.US,D,20170412,000000,54.855,54.855,54.284,54.374,3675,0
+SMOG.US,D,20170413,000000,54.145,54.145,53.762,54.014,1692,0
+SMOG.US,D,20170417,000000,54.478,54.517,53.953,54.517,6247,0
+SMOG.US,D,20170418,000000,53.962,54.24,53.962,54.24,3979,0
+SMOG.US,D,20170419,000000,54.538,54.557,54.284,54.284,1431,0
+SMOG.US,D,20170420,000000,54.568,54.85,54.568,54.707,10191,0
+SMOG.US,D,20170421,000000,54.401,54.488,54.02,54.488,5028,0
+SMOG.US,D,20170424,000000,55.358,55.71,55.211,55.377,5522,0
+SMOG.US,D,20170425,000000,55.943,56.211,55.748,55.943,1917,0
+SMOG.US,D,20170426,000000,55.943,56.001,55.764,56.001,1470,0
+SMOG.US,D,20170427,000000,56.002,56.002,55.856,55.856,2806,0
+SMOG.US,D,20170428,000000,55.78,55.917,55.611,55.917,5021,0
+SMOG.US,D,20170501,000000,55.924,56.197,55.924,56.169,11180,0
+SMOG.US,D,20170502,000000,56.51,56.685,56.002,56.119,4660,0
+SMOG.US,D,20170503,000000,56.285,56.401,56.022,56.2,2874,0
+SMOG.US,D,20170504,000000,56.139,56.201,55.563,55.906,2166,0
+SMOG.US,D,20170505,000000,56.225,56.873,56.002,56.873,4935,0
+SMOG.US,D,20170508,000000,56.656,56.87,56.52,56.533,14101,0
+SMOG.US,D,20170509,000000,56.812,57.026,56.812,56.929,3987,0
+SMOG.US,D,20170510,000000,56.949,57.428,56.937,57.326,6904,0
+SMOG.US,D,20170511,000000,57.457,57.562,57.175,57.175,2969,0
+SMOG.US,D,20170512,000000,57.438,57.525,57.075,57.125,6657,0
+SMOG.US,D,20170515,000000,57.506,57.73,57.211,57.666,5711,0
+SMOG.US,D,20170516,000000,57.7,57.799,57.271,57.448,5177,0
+SMOG.US,D,20170517,000000,56.939,57.105,55.917,56.088,4082,0
+SMOG.US,D,20170518,000000,55.797,56.197,55.797,56.197,3764,0
+SMOG.US,D,20170519,000000,56.354,56.921,56.295,56.921,3378,0
+SMOG.US,D,20170522,000000,57.008,57.068,56.814,56.926,2527,0
+SMOG.US,D,20170523,000000,57.15,57.15,56.991,56.995,2773,0
+SMOG.US,D,20170524,000000,56.89,57.31,56.89,57.223,2689,0
+SMOG.US,D,20170525,000000,57.125,57.496,57.084,57.303,1978,0
+SMOG.US,D,20170526,000000,57.306,57.563,57.306,57.524,5174,0
+SMOG.US,D,20170530,000000,57.271,57.76,57.271,57.685,4762,0
+SMOG.US,D,20170531,000000,57.856,57.856,57.046,57.046,3549,0
+SMOG.US,D,20170601,000000,57.164,57.71,57.164,57.645,2441,0
+SMOG.US,D,20170602,000000,57.614,57.974,57.535,57.829,6577,0
+SMOG.US,D,20170605,000000,57.663,57.76,57.515,57.62,6604,0
+SMOG.US,D,20170606,000000,57.75,58.228,57.75,58.09,5744,0
+SMOG.US,D,20170607,000000,58.149,58.149,57.737,57.737,4151,0
+SMOG.US,D,20170608,000000,58.05,58.579,58.032,58.5,4297,0
+SMOG.US,D,20170609,000000,58.657,58.843,58.159,58.159,4310,0
+SMOG.US,D,20170612,000000,57.895,58.145,57.614,57.786,36374,0
+SMOG.US,D,20170613,000000,58.423,58.609,58.346,58.517,13545,0
+SMOG.US,D,20170614,000000,58.932,58.989,58.183,58.183,7005,0
+SMOG.US,D,20170615,000000,57.476,57.563,57.316,57.363,4713,0
+SMOG.US,D,20170616,000000,57.614,57.614,57.277,57.525,3359,0
+SMOG.US,D,20170619,000000,57.885,58.159,57.623,57.9,3413,0
+SMOG.US,D,20170620,000000,57.789,57.789,57.026,57.026,7059,0
+SMOG.US,D,20170621,000000,57.251,57.418,56.762,57.04,13855,0
+SMOG.US,D,20170622,000000,57.203,57.614,57.203,57.408,3364,0
+SMOG.US,D,20170623,000000,57.418,58.022,57.418,58.022,4472,0
+SMOG.US,D,20170626,000000,58.198,58.581,57.866,58.14,2591,0
+SMOG.US,D,20170627,000000,58.032,58.107,57.554,57.613,4782,0
+SMOG.US,D,20170628,000000,58.13,58.609,57.877,58.579,11003,0
+SMOG.US,D,20170629,000000,58.297,58.619,57.388,57.601,7379,0
+SMOG.US,D,20170630,000000,58.13,58.453,58.13,58.433,2293,0
+SMOG.US,D,20170703,000000,58.75,58.792,58.579,58.579,1253,0
+SMOG.US,D,20170705,000000,58.149,58.149,57.599,57.681,10472,0
+SMOG.US,D,20170706,000000,57.281,57.653,56.87,56.998,39917,0
+SMOG.US,D,20170707,000000,57.085,57.614,57.085,57.498,7186,0
+SMOG.US,D,20170710,000000,57.418,57.72,57.357,57.621,4398,0
+SMOG.US,D,20170711,000000,57.506,57.799,57.462,57.66,5237,0
+SMOG.US,D,20170712,000000,58.247,58.726,58.247,58.707,23328,0
+SMOG.US,D,20170713,000000,58.629,58.756,58.344,58.579,25933,0
+SMOG.US,D,20170714,000000,58.942,59.332,58.942,59.273,4941,0
+SMOG.US,D,20170717,000000,59.184,59.341,58.999,59.224,4731,0
+SMOG.US,D,20170718,000000,59.068,59.542,59.068,59.483,6409,0
+SMOG.US,D,20170719,000000,59.613,60.327,59.613,60.191,4868,0
+SMOG.US,D,20170720,000000,60.131,60.2,59.907,60.031,3512,0
+SMOG.US,D,20170721,000000,59.907,59.995,59.858,59.858,3525,0
+SMOG.US,D,20170724,000000,59.887,60.19,59.829,60.046,5536,0
+SMOG.US,D,20170725,000000,60.366,60.376,60.104,60.284,2832,0
+SMOG.US,D,20170726,000000,60.474,60.474,60.19,60.282,3646,0
+SMOG.US,D,20170727,000000,59.547,59.547,58.579,58.813,7639,0
+SMOG.US,D,20170728,000000,59.322,59.468,59.28,59.281,1989,0
+SMOG.US,D,20170731,000000,59.547,59.547,59.054,59.054,4608,0
+SMOG.US,D,20170801,000000,58.833,58.833,58.491,58.636,4032,0
+SMOG.US,D,20170802,000000,58.187,58.609,58.187,58.609,1582,0
+SMOG.US,D,20170803,000000,58.726,58.787,58.218,58.287,7512,0
+SMOG.US,D,20170804,000000,58.506,58.629,58.443,58.511,3413,0
+SMOG.US,D,20170807,000000,58.705,58.987,58.599,58.987,3715,0
+SMOG.US,D,20170808,000000,59.126,59.166,58.969,58.969,1666,0
+SMOG.US,D,20170809,000000,58.463,58.803,58.375,58.429,1646,0
+SMOG.US,D,20170810,000000,57.53,57.614,57.288,57.288,3634,0
+SMOG.US,D,20170811,000000,57.115,57.251,56.843,56.843,1688,0
+SMOG.US,D,20170814,000000,57.466,57.934,57.466,57.885,5261,0
+SMOG.US,D,20170815,000000,57.604,57.663,57.242,57.604,7058,0
+SMOG.US,D,20170816,000000,57.809,57.915,57.809,57.915,1703,0
+SMOG.US,D,20170817,000000,57.164,57.263,56.384,56.384,4288,0
+SMOG.US,D,20170818,000000,56.381,56.626,56.315,56.558,8765,0
+SMOG.US,D,20170821,000000,56.197,56.197,55.646,55.68,4902,0
+SMOG.US,D,20170822,000000,56.042,56.244,55.905,56.16,4467,0
+SMOG.US,D,20170823,000000,55.671,56.205,55.671,56.196,2338,0
+SMOG.US,D,20170824,000000,55.784,56.245,55.784,56.154,2053,0
+SMOG.US,D,20170825,000000,56.324,56.568,56.324,56.568,2164,0
+SMOG.US,D,20170828,000000,56.431,56.5,56.138,56.207,11805,0
+SMOG.US,D,20170829,000000,55.905,56.56,55.905,56.56,1524,0
+SMOG.US,D,20170830,000000,56.158,56.814,56.158,56.814,1470,0
+SMOG.US,D,20170831,000000,56.9,57.172,56.748,57.115,3361,0
+SMOG.US,D,20170901,000000,57.223,57.515,57.223,57.369,1882,0
+SMOG.US,D,20170905,000000,57.291,57.291,56.9,57.056,3394,0
+SMOG.US,D,20170906,000000,57.105,57.359,56.714,57.017,9681,0
+SMOG.US,D,20170907,000000,57.203,57.354,56.939,57.074,4940,0
+SMOG.US,D,20170908,000000,56.959,57.208,56.698,57.164,1340,0
+SMOG.US,D,20170911,000000,57.604,57.984,57.241,57.895,2153,0
+SMOG.US,D,20170912,000000,57.964,58.188,57.964,58.159,3768,0
+SMOG.US,D,20170913,000000,57.809,57.876,57.667,57.798,2341,0
+SMOG.US,D,20170914,000000,57.925,58.209,57.925,58.209,1806,0
+SMOG.US,D,20170915,000000,58.307,58.75,58.307,58.579,3341,0
+SMOG.US,D,20170918,000000,58.775,59.229,58.623,59.126,3705,0
+SMOG.US,D,20170919,000000,59.166,59.166,58.892,58.892,4615,0
+SMOG.US,D,20170920,000000,59.166,59.234,58.775,58.839,4221,0
+SMOG.US,D,20170921,000000,58.863,58.908,58.531,58.802,2899,0
+SMOG.US,D,20170922,000000,58.238,58.647,58.141,58.384,2435,0
+SMOG.US,D,20170925,000000,58.307,58.307,57.604,57.604,1874,0
+SMOG.US,D,20170926,000000,57.951,57.951,57.63,57.632,1275,0
+SMOG.US,D,20170927,000000,57.964,58.568,57.953,58.481,2113,0
+SMOG.US,D,20170928,000000,58.609,58.707,58.353,58.516,3910,0
+SMOG.US,D,20170929,000000,58.712,58.911,58.712,58.775,2129,0
+SMOG.US,D,20171002,000000,58.544,58.999,58.414,58.999,2198,0
+SMOG.US,D,20171003,000000,58.969,59.263,58.872,59.263,3119,0
+SMOG.US,D,20171004,000000,59.391,59.807,59.169,59.799,7812,0
+SMOG.US,D,20171005,000000,59.702,59.934,59.69,59.69,3956,0
+SMOG.US,D,20171006,000000,59.273,59.623,59.165,59.498,3336,0
+SMOG.US,D,20171009,000000,59.419,59.667,59.184,59.238,4207,0
+SMOG.US,D,20171010,000000,59.682,59.941,59.665,59.88,2306,0
+SMOG.US,D,20171011,000000,59.997,60.21,59.997,60.166,5500,0
+SMOG.US,D,20171012,000000,60.228,60.473,60.228,60.248,1019,0
+SMOG.US,D,20171013,000000,60.474,60.571,60.41,60.569,2452,0
+SMOG.US,D,20171016,000000,60.121,60.454,60.015,60.079,4352,0
+SMOG.US,D,20171017,000000,59.702,59.926,59.576,59.735,2919,0
+SMOG.US,D,20171018,000000,59.917,60.64,59.917,60.64,2506,0
+SMOG.US,D,20171019,000000,59.79,60.025,59.633,59.957,2784,0
+SMOG.US,D,20171020,000000,60.264,60.264,60.075,60.075,830,0
+SMOG.US,D,20171023,000000,59.995,60.012,59.98,60.005,1346,0
+SMOG.US,D,20171024,000000,59.731,59.927,59.731,59.736,1095,0
+SMOG.US,D,20171025,000000,59.887,59.887,59.078,59.276,2186,0
+SMOG.US,D,20171026,000000,59.76,60.131,59.76,60.13,23148,0
+SMOG.US,D,20171027,000000,60.84,60.976,60.84,60.84,2689,0
+SMOG.US,D,20171030,000000,60.718,61.109,60.718,60.919,10836,0
+SMOG.US,D,20171031,000000,60.981,61.762,60.981,61.43,19272,0
+SMOG.US,D,20171101,000000,61.39,61.469,61.021,61.42,2864,0
+SMOG.US,D,20171102,000000,61.089,61.089,60.267,60.532,9171,0
+SMOG.US,D,20171103,000000,59.858,59.858,59.419,59.419,3748,0
+SMOG.US,D,20171106,000000,59.829,60.334,59.765,60.334,4376,0
+SMOG.US,D,20171107,000000,59.524,59.527,59.398,59.398,4869,0
+SMOG.US,D,20171108,000000,59.458,59.702,59.149,59.702,2731,0
+SMOG.US,D,20171109,000000,58.13,58.443,57.457,58.116,6217,0
+SMOG.US,D,20171110,000000,57.876,58.223,57.696,58.083,3169,0
+SMOG.US,D,20171113,000000,57.77,58.149,57.72,58.149,16091,0
+SMOG.US,D,20171114,000000,57.905,57.941,57.275,57.275,9361,0
+SMOG.US,D,20171115,000000,57.368,57.612,57.368,57.457,1707,0
+SMOG.US,D,20171116,000000,57.993,58.559,57.856,58.463,3143,0
+SMOG.US,D,20171117,000000,58.228,58.384,57.819,57.997,6109,0
+SMOG.US,D,20171120,000000,58.012,58.072,57.712,57.928,10104,0
+SMOG.US,D,20171121,000000,57.954,58.337,57.954,58.168,5077,0
+SMOG.US,D,20171122,000000,58.178,58.413,58.012,58.012,3982,0
+SMOG.US,D,20171124,000000,57.925,58.008,57.7,57.7,934,0
+SMOG.US,D,20171127,000000,57.779,57.779,57.54,57.604,3149,0
+SMOG.US,D,20171128,000000,58.052,58.634,58.052,58.569,5673,0
+SMOG.US,D,20171129,000000,57.946,58.052,57.946,58.003,1614,0
+SMOG.US,D,20171130,000000,58.062,58.334,57.992,58.227,1410,0
+SMOG.US,D,20171201,000000,58.012,58.012,57.233,57.829,1282,0
+SMOG.US,D,20171204,000000,57.876,57.876,56.928,57.244,12867,0
+SMOG.US,D,20171205,000000,56.89,57.148,56.626,56.734,8703,0
+SMOG.US,D,20171206,000000,56.626,57.193,56.626,56.973,5056,0
+SMOG.US,D,20171207,000000,57.779,58.058,57.7,57.93,6461,0
+SMOG.US,D,20171208,000000,58.433,58.433,58.172,58.262,1471,0
+SMOG.US,D,20171211,000000,58.579,58.864,58.579,58.632,3158,0
+SMOG.US,D,20171212,000000,58.697,59.098,58.697,59.048,4351,0
+SMOG.US,D,20171213,000000,59.361,59.491,59.068,59.068,15288,0
+SMOG.US,D,20171214,000000,59.672,59.858,59.547,59.547,13429,0
+SMOG.US,D,20171215,000000,59.633,60.015,59.41,59.995,5592,0
+SMOG.US,D,20171218,000000,60.45,60.856,60.45,60.756,10047,0
+SMOG.US,D,20171219,000000,60.391,60.637,59.797,60.049,3009,0
+SMOG.US,D,20171220,000000,60.331,60.543,59.918,60.064,8031,0
+SMOG.US,D,20171221,000000,60.43,60.884,60.41,60.742,3491,0
+SMOG.US,D,20171222,000000,60.648,60.864,60.331,60.331,3053,0
+SMOG.US,D,20171226,000000,60.45,60.549,60.133,60.273,6988,0
+SMOG.US,D,20171227,000000,60.391,60.658,60.103,60.184,3378,0
+SMOG.US,D,20171228,000000,60.381,60.598,60.233,60.233,3507,0
+SMOG.US,D,20171229,000000,60.588,60.726,60.321,60.47,2133,0
+SMOG.US,D,20180102,000000,60.895,61.261,60.895,61.109,4748,0
+SMOG.US,D,20180103,000000,61.488,62.289,61.3,61.3,6007,0
+SMOG.US,D,20180104,000000,61.488,61.488,61.109,61.463,4465,0
+SMOG.US,D,20180105,000000,61.438,61.438,61.281,61.419,1361,0
+SMOG.US,D,20180108,000000,61.844,62.368,61.844,62.299,2810,0
+SMOG.US,D,20180109,000000,62.289,62.289,61.794,62.045,2461,0
+SMOG.US,D,20180110,000000,61.705,61.705,61.408,61.666,13314,0
+SMOG.US,D,20180111,000000,62.139,62.785,62.139,62.784,3646,0
+SMOG.US,D,20180112,000000,62.981,63.137,62.788,63.013,5420,0
+SMOG.US,D,20180116,000000,63.456,63.781,62.507,63.079,16408,0
+SMOG.US,D,20180117,000000,63.168,63.475,63.094,63.307,5115,0
+SMOG.US,D,20180118,000000,63.238,63.496,63.203,63.496,2864,0
+SMOG.US,D,20180119,000000,63.336,63.456,63.032,63.258,3379,0
+SMOG.US,D,20180122,000000,63.416,63.821,63.321,63.706,4870,0
+SMOG.US,D,20180123,000000,63.871,64.019,63.349,63.631,6592,0
+SMOG.US,D,20180124,000000,63.534,63.534,62.577,63.042,6098,0
+SMOG.US,D,20180125,000000,63.148,63.148,62.586,62.586,5356,0
+SMOG.US,D,20180126,000000,62.636,62.774,62.454,62.477,2992,0
+SMOG.US,D,20180129,000000,62.734,62.861,62.402,62.577,6176,0
+SMOG.US,D,20180130,000000,62.664,62.769,62.437,62.769,5598,0
+SMOG.US,D,20180131,000000,62.804,62.952,62.05,62.516,2679,0
+SMOG.US,D,20180201,000000,62.289,62.892,62.289,62.674,3755,0
+SMOG.US,D,20180202,000000,61.933,61.993,60.786,61.023,11562,0
+SMOG.US,D,20180205,000000,60.193,60.509,58.428,58.828,16737,0
+SMOG.US,D,20180206,000000,58.126,59.906,57.518,59.809,25763,0
+SMOG.US,D,20180207,000000,60.139,60.139,59.758,59.767,3571,0
+SMOG.US,D,20180208,000000,58.872,59.115,58.353,59.115,2701,0
+SMOG.US,D,20180209,000000,58.512,58.512,56.734,58.365,5982,0
+SMOG.US,D,20180212,000000,58.64,59.358,58.64,59.086,4660,0
+SMOG.US,D,20180213,000000,58.843,59.214,58.843,58.882,2018,0
+SMOG.US,D,20180214,000000,59.135,60.546,59.135,60.262,8340,0
+SMOG.US,D,20180215,000000,60.688,60.856,60.059,60.856,3116,0
+SMOG.US,D,20180216,000000,60.658,61.709,60.658,61.035,6718,0
+SMOG.US,D,20180220,000000,61.499,61.499,61.499,61.499,5998,0
+SMOG.US,D,20180221,000000,61.155,61.554,61.155,61.537,3331,0
+SMOG.US,D,20180222,000000,60.914,61.765,60.914,61.554,1645,0
+SMOG.US,D,20180223,000000,61.498,61.498,61.004,61.083,3988,0
+SMOG.US,D,20180226,000000,61.695,61.996,61.448,61.854,7582,0
+SMOG.US,D,20180227,000000,62.002,62.002,61.349,61.478,4030,0
+SMOG.US,D,20180228,000000,61.518,61.518,60.663,60.663,3114,0
+SMOG.US,D,20180301,000000,60.361,60.578,59.886,59.886,3187,0
+SMOG.US,D,20180302,000000,59.333,59.964,59.061,59.95,2348,0
+SMOG.US,D,20180305,000000,59.896,60.488,59.896,60.133,2474,0
+SMOG.US,D,20180306,000000,60.726,61.152,60.696,60.984,4443,0
+SMOG.US,D,20180307,000000,60.736,61.023,60.736,61.023,706,0
+SMOG.US,D,20180308,000000,61.428,61.428,60.851,60.987,3211,0
+SMOG.US,D,20180309,000000,61.408,61.784,61.349,61.765,3393,0
+SMOG.US,D,20180312,000000,61.794,62.219,61.794,62.219,2507,0
+SMOG.US,D,20180313,000000,62.526,62.556,62.052,62.052,3096,0
+SMOG.US,D,20180314,000000,62.477,62.477,61.991,62.18,1799,0
+SMOG.US,D,20180315,000000,61.983,61.983,61.795,61.824,2059,0
+SMOG.US,D,20180316,000000,61.923,61.923,61.606,61.606,2248,0
+SMOG.US,D,20180319,000000,61.557,61.745,60.988,61.398,5015,0
+SMOG.US,D,20180320,000000,61.547,61.883,61.547,61.644,2585,0
+SMOG.US,D,20180321,000000,62.101,62.466,62.101,62.466,29227,0
+SMOG.US,D,20180322,000000,61.478,61.561,60.796,60.796,1839,0
+SMOG.US,D,20180323,000000,60.736,60.736,59.777,59.777,2580,0
+SMOG.US,D,20180326,000000,60.707,61.309,60.311,60.866,5980,0
+SMOG.US,D,20180327,000000,60.158,60.158,59.234,59.234,1421,0
+SMOG.US,D,20180328,000000,59.09,59.543,58.749,58.834,2744,0
+SMOG.US,D,20180329,000000,59.066,59.852,59.066,59.699,2104,0
+SMOG.US,D,20180402,000000,59.363,59.363,57.534,58.057,1374,0
+SMOG.US,D,20180403,000000,58.996,59.274,58.74,59.145,2386,0
+SMOG.US,D,20180404,000000,58.265,59.806,58.265,59.521,5762,0
+SMOG.US,D,20180405,000000,60.093,60.509,60.093,60.456,3565,0
+SMOG.US,D,20180406,000000,60.806,60.806,59.698,59.698,1299,0
+SMOG.US,D,20180409,000000,60.44,60.688,60.423,60.509,4546,0
+SMOG.US,D,20180410,000000,60.905,61.3,60.905,61.3,3114,0
+SMOG.US,D,20180411,000000,60.638,60.876,60.252,60.761,3694,0
+SMOG.US,D,20180412,000000,60.638,60.668,60.621,60.621,1482,0
+SMOG.US,D,20180413,000000,60.934,60.934,60.371,60.371,2106,0
+SMOG.US,D,20180416,000000,60.599,60.736,60.559,60.678,2095,0
+SMOG.US,D,20180417,000000,60.549,61.182,60.549,61.182,1996,0
+SMOG.US,D,20180418,000000,61.793,61.794,61.558,61.775,1967,0
+SMOG.US,D,20180419,000000,61.928,61.928,61.448,61.85,4560,0
+SMOG.US,D,20180420,000000,61.586,61.586,61.34,61.349,1556,0
+SMOG.US,D,20180423,000000,60.819,61.081,60.398,60.701,2712,0
+SMOG.US,D,20180424,000000,60.756,61.063,59.683,59.91,3312,0
+SMOG.US,D,20180425,000000,59.965,59.985,59.965,59.985,687,0
+SMOG.US,D,20180426,000000,60.276,60.276,60.276,60.276,471,0
+SMOG.US,D,20180427,000000,60.853,61.001,60.853,61.001,1025,0
+SMOG.US,D,20180430,000000,60.376,60.376,60.125,60.188,948,0
+SMOG.US,D,20180501,000000,59.323,59.807,59.323,59.551,1239,0
+SMOG.US,D,20180502,000000,60.213,60.242,60.213,60.242,2992,0
+SMOG.US,D,20180503,000000,59.569,59.569,59.189,59.323,1846,0
+SMOG.US,D,20180504,000000,59.066,60.533,59.066,60.215,2026,0
+SMOG.US,D,20180507,000000,60.281,60.961,60.281,60.961,6298,0
+SMOG.US,D,20180508,000000,60.611,60.611,60.508,60.508,763,0
+SMOG.US,D,20180509,000000,60.688,61.184,60.688,61.162,2781,0
+SMOG.US,D,20180510,000000,61.547,62.041,61.389,61.666,1037,0
+SMOG.US,D,20180511,000000,61.923,61.933,61.211,61.715,5868,0
+SMOG.US,D,20180514,000000,61.656,61.789,61.656,61.789,1007,0
+SMOG.US,D,20180515,000000,61.113,61.387,61.063,61.172,7991,0
+SMOG.US,D,20180516,000000,60.914,61.408,60.914,61.408,11323,0
+SMOG.US,D,20180517,000000,61.182,61.932,61.182,61.932,979,0
+SMOG.US,D,20180518,000000,61.566,61.566,61.328,61.328,1750,0
+SMOG.US,D,20180521,000000,62.091,62.299,62.071,62.205,1459,0
+SMOG.US,D,20180522,000000,62.348,62.348,61.766,61.863,2551,0
+SMOG.US,D,20180523,000000,61.142,61.358,60.924,61.289,1945,0
+SMOG.US,D,20180524,000000,60.641,61.034,60.641,61.034,1358,0
+SMOG.US,D,20180525,000000,60.588,60.588,60.588,60.588,570,0
+SMOG.US,D,20180529,000000,59.827,60.311,59.708,59.856,1919,0
+SMOG.US,D,20180530,000000,60.618,60.68,60.252,60.68,1858,0
+SMOG.US,D,20180531,000000,60.722,60.722,60.087,60.195,1076,0
+SMOG.US,D,20180601,000000,60.588,60.588,60.252,60.252,1515,0
+SMOG.US,D,20180604,000000,60.281,60.281,59.648,59.66,2117,0
+SMOG.US,D,20180605,000000,59.618,59.906,59.422,59.782,1741,0
+SMOG.US,D,20180606,000000,59.677,60.156,59.673,60.156,1866,0
+SMOG.US,D,20180607,000000,60.213,60.213,59.609,59.683,2078,0
+SMOG.US,D,20180608,000000,59.984,59.984,59.567,59.567,1143,0
+SMOG.US,D,20180611,000000,60.188,60.188,59.982,59.982,1210,0
+SMOG.US,D,20180612,000000,60.769,60.806,60.123,60.271,3436,0
+SMOG.US,D,20180613,000000,60.47,60.47,60.113,60.113,1525,0
+SMOG.US,D,20180614,000000,60.539,60.559,60.312,60.505,4918,0
+SMOG.US,D,20180615,000000,60.183,60.183,59.759,59.849,1342,0
+SMOG.US,D,20180618,000000,59.521,60.361,59.521,60.213,11324,0
+SMOG.US,D,20180619,000000,61.322,61.322,59.05,59.743,3828,0
+SMOG.US,D,20180620,000000,59.827,59.827,59.214,59.491,11821,0
+SMOG.US,D,20180621,000000,59.393,59.393,59.383,59.383,846,0
+SMOG.US,D,20180622,000000,59.242,59.264,59.242,59.264,431,0
+SMOG.US,D,20180625,000000,58.918,58.918,57.844,58.106,4695,0
+SMOG.US,D,20180626,000000,57.879,58.001,57.559,58.001,2516,0
+SMOG.US,D,20180627,000000,58.277,58.294,58.192,58.192,613,0
+SMOG.US,D,20180628,000000,56.88,57.29,56.683,57.035,2226,0
+SMOG.US,D,20180629,000000,57.828,57.828,57.797,57.797,1030,0
+SMOG.US,D,20180702,000000,57.118,57.118,56.979,56.979,483,0
+SMOG.US,D,20180703,000000,57.038,57.038,57.038,57.038,612,0
+SMOG.US,D,20180705,000000,56.479,56.812,56.198,56.673,2068,0
+SMOG.US,D,20180706,000000,56.95,57.572,56.811,57.572,842,0
+SMOG.US,D,20180709,000000,57.355,58.129,57.355,58.126,3041,0
+SMOG.US,D,20180710,000000,58.522,58.739,58.215,58.616,1749,0
+SMOG.US,D,20180711,000000,57.958,58.314,57.691,57.834,5558,0
+SMOG.US,D,20180712,000000,58.087,58.135,57.852,57.984,3396,0
+SMOG.US,D,20180713,000000,57.869,58.255,57.869,57.869,2150,0
+SMOG.US,D,20180716,000000,57.978,58.26,57.794,57.823,1867,0
+SMOG.US,D,20180717,000000,58.279,58.333,58.205,58.333,1370,0
+SMOG.US,D,20180718,000000,58.515,58.515,58.515,58.515,606,0
+SMOG.US,D,20180719,000000,58.353,58.835,58.215,58.835,3439,0
+SMOG.US,D,20180720,000000,58.908,59.046,58.908,59.046,1624,0
+SMOG.US,D,20180723,000000,58.73,58.741,58.47,58.68,1927,0
+SMOG.US,D,20180724,000000,59.135,59.135,58.571,58.797,3547,0
+SMOG.US,D,20180725,000000,59.234,59.424,59.14,59.424,7029,0
+SMOG.US,D,20180726,000000,59.491,59.82,59.491,59.82,1766,0
+SMOG.US,D,20180727,000000,59.461,59.461,58.927,58.927,4537,0
+SMOG.US,D,20180730,000000,59.224,59.224,58.695,58.72,8171,0
+SMOG.US,D,20180731,000000,58.888,59.874,58.888,59.874,1641,0
+SMOG.US,D,20180801,000000,59.866,60.015,59.516,59.516,3067,0
+SMOG.US,D,20180802,000000,59.638,60.46,59.638,60.46,2391,0
+SMOG.US,D,20180803,000000,60.294,60.361,59.949,60.361,4466,0
+SMOG.US,D,20180806,000000,59.836,60.271,59.836,60.168,2276,0
+SMOG.US,D,20180807,000000,60.242,61.378,60.242,61.32,19155,0
+SMOG.US,D,20180808,000000,61.093,61.344,61.093,61.251,3962,0
+SMOG.US,D,20180809,000000,61.241,61.3,60.914,60.934,2803,0
+SMOG.US,D,20180810,000000,60.271,60.381,60.203,60.203,1701,0
+SMOG.US,D,20180813,000000,60.281,60.281,59.394,59.432,3732,0
+SMOG.US,D,20180814,000000,59.353,59.418,59.046,59.046,4258,0
+SMOG.US,D,20180815,000000,58.522,58.522,57.543,57.802,3080,0
+SMOG.US,D,20180816,000000,58.185,58.33,58.167,58.213,1529,0
+SMOG.US,D,20180817,000000,57.759,58.269,57.759,58.017,6574,0
+SMOG.US,D,20180820,000000,58.155,58.868,58.155,58.868,4783,0
+SMOG.US,D,20180821,000000,58.966,59.863,58.966,59.863,1996,0
+SMOG.US,D,20180822,000000,59.698,59.836,59.628,59.678,2753,0
+SMOG.US,D,20180823,000000,59.638,59.638,59.175,59.204,2801,0
+SMOG.US,D,20180824,000000,59.471,59.796,59.471,59.658,4361,0
+SMOG.US,D,20180827,000000,60.311,60.634,60.311,60.47,2349,0
+SMOG.US,D,20180828,000000,60.836,60.836,60.204,60.341,3404,0
+SMOG.US,D,20180829,000000,60.43,60.707,60.336,60.688,3241,0
+SMOG.US,D,20180830,000000,60.081,60.204,59.955,59.955,1060,0
+SMOG.US,D,20180831,000000,60.015,60.015,60.015,60.015,296,0
+SMOG.US,D,20180904,000000,59.461,59.461,59.133,59.199,1475,0
+SMOG.US,D,20180905,000000,58.948,58.956,58.73,58.89,4263,0
+SMOG.US,D,20180906,000000,58.848,58.858,58.771,58.771,2015,0
+SMOG.US,D,20180907,000000,58.121,58.544,58.121,58.18,4391,0
+SMOG.US,D,20180910,000000,58.631,58.696,58.61,58.61,2296,0
+SMOG.US,D,20180911,000000,58.363,58.534,58.265,58.423,2694,0
+SMOG.US,D,20180912,000000,58.226,58.226,58.226,58.226,604,0
+SMOG.US,D,20180913,000000,58.453,58.638,57.978,57.978,1912,0
+SMOG.US,D,20180914,000000,58.255,58.561,58.255,58.423,1181,0
+SMOG.US,D,20180917,000000,58.348,58.43,58.235,58.235,2562,0
+SMOG.US,D,20180918,000000,58.393,58.828,58.393,58.551,1586,0
+SMOG.US,D,20180919,000000,58.615,58.928,58.441,58.928,2324,0
+SMOG.US,D,20180920,000000,59.313,59.323,59.246,59.246,1679,0
+SMOG.US,D,20180921,000000,59.658,59.658,59.531,59.531,6286,0
+SMOG.US,D,20180924,000000,59.244,59.244,59.03,59.032,8306,0
+SMOG.US,D,20180925,000000,59.175,59.175,58.703,58.703,1252,0
+SMOG.US,D,20180926,000000,58.68,58.957,58.512,58.512,7231,0
+SMOG.US,D,20180927,000000,58.482,58.482,58.273,58.273,359,0
+SMOG.US,D,20180928,000000,57.494,57.83,57.435,57.663,9060,0
+SMOG.US,D,20181001,000000,58.245,58.245,57.921,57.948,1322,0
+SMOG.US,D,20181002,000000,57.961,57.961,57.664,57.664,5320,0
+SMOG.US,D,20181003,000000,57.751,57.751,57.751,57.751,957,0
+SMOG.US,D,20181004,000000,57.068,57.068,56.136,56.395,3379,0
+SMOG.US,D,20181005,000000,56.1,56.1,55.071,55.2,3560,0
+SMOG.US,D,20181008,000000,55.13,55.16,54.87,55.16,2175,0
+SMOG.US,D,20181009,000000,55.318,55.318,55.078,55.078,1428,0
+SMOG.US,D,20181010,000000,54.665,54.665,53.47,53.47,4543,0
+SMOG.US,D,20181011,000000,53.182,53.272,52.432,52.501,6742,0
+SMOG.US,D,20181012,000000,53.192,53.192,52.462,52.866,12124,0
+SMOG.US,D,20181015,000000,52.65,53.053,52.65,53.045,2064,0
+SMOG.US,D,20181016,000000,53.796,54.636,53.796,54.636,10724,0
+SMOG.US,D,20181017,000000,55.052,55.18,54.58,54.913,2402,0
+SMOG.US,D,20181018,000000,53.849,54.177,53.719,53.719,1104,0
+SMOG.US,D,20181019,000000,53.796,53.799,53.004,53.004,2187,0
+SMOG.US,D,20181022,000000,53.657,53.657,53.094,53.232,1981,0
+SMOG.US,D,20181023,000000,52.333,52.995,51.897,52.995,6928,0
+SMOG.US,D,20181024,000000,53.133,53.133,51.552,51.552,2947,0
+SMOG.US,D,20181025,000000,52.35,52.866,52.35,52.767,1525,0
+SMOG.US,D,20181026,000000,52.017,52.915,51.659,52.817,3207,0
+SMOG.US,D,20181029,000000,53.163,53.292,51.819,52.125,9300,0
+SMOG.US,D,20181030,000000,51.838,52.905,51.838,52.886,4183,0
+SMOG.US,D,20181031,000000,53.272,53.993,53.272,53.835,3671,0
+SMOG.US,D,20181101,000000,54.043,55.16,54.043,55.16,4036,0
+SMOG.US,D,20181102,000000,55.288,55.288,54.645,54.881,43906,0
+SMOG.US,D,20181105,000000,54.992,55.22,54.893,54.983,3060,0
+SMOG.US,D,20181106,000000,55.516,55.853,55.477,55.843,3029,0
+SMOG.US,D,20181107,000000,56.91,57.286,56.762,57.286,2028,0
+SMOG.US,D,20181108,000000,57.613,57.681,57.276,57.405,4390,0
+SMOG.US,D,20181109,000000,56.188,57.128,56.168,57.036,3914,0
+SMOG.US,D,20181112,000000,57,57,55.912,55.912,2770,0
+SMOG.US,D,20181113,000000,56.673,56.88,56.31,56.31,2010,0
+SMOG.US,D,20181114,000000,56.455,56.593,55.925,56.397,1789,0
+SMOG.US,D,20181115,000000,55.912,57.148,55.893,56.94,5073,0
+SMOG.US,D,20181116,000000,56.843,57.573,56.843,57.573,2794,0
+SMOG.US,D,20181119,000000,57.286,57.286,56.688,56.688,3082,0
+SMOG.US,D,20181120,000000,55.793,56.089,55.497,55.665,5292,0
+SMOG.US,D,20181121,000000,56.198,56.603,55.994,56.346,2879,0
+SMOG.US,D,20181123,000000,55.853,56.188,55.645,56.188,1053,0
+SMOG.US,D,20181126,000000,56.583,57.179,56.583,57.179,1723,0
+SMOG.US,D,20181127,000000,56.99,57.603,56.99,57.588,1574,0
+SMOG.US,D,20181128,000000,57.839,58.68,57.523,58.68,3647,0
+SMOG.US,D,20181129,000000,58.453,58.497,58.185,58.497,1389,0
+SMOG.US,D,20181130,000000,58.285,58.433,58.13,58.13,1373,0
+SMOG.US,D,20181203,000000,59.955,59.955,59.668,59.8,17162,0
+SMOG.US,D,20181204,000000,59.916,60.133,58.225,58.34,9018,0
+SMOG.US,D,20181206,000000,57.236,57.474,56.548,57.454,2612,0
+SMOG.US,D,20181207,000000,57.988,58.423,56.829,56.829,34873,0
+SMOG.US,D,20181210,000000,56.593,56.88,55.922,56.821,3521,0
+SMOG.US,D,20181211,000000,57.425,57.425,56.724,56.792,3382,0
+SMOG.US,D,20181212,000000,57.575,57.869,57.485,57.718,1086,0
+SMOG.US,D,20181213,000000,57.928,58.106,57.751,57.923,3235,0
+SMOG.US,D,20181214,000000,57.623,57.846,57.177,57.177,2131,0
+SMOG.US,D,20181217,000000,56.96,57.203,55.865,55.869,3654,0
+SMOG.US,D,20181218,000000,56.041,56.452,55.546,55.748,3268,0
+SMOG.US,D,20181219,000000,55.824,56.026,54.691,54.691,4623,0
+SMOG.US,D,20181220,000000,54.378,54.606,53.326,53.696,11217,0
+SMOG.US,D,20181221,000000,53.721,54.119,53.065,53.065,2420,0
+SMOG.US,D,20181224,000000,51.651,52.914,51.159,51.552,9300,0
+SMOG.US,D,20181226,000000,50.945,54.228,50.945,54.228,18157,0
+SMOG.US,D,20181227,000000,53.163,53.996,52.587,53.996,9305,0
+SMOG.US,D,20181228,000000,54.639,54.765,54.033,54.407,7411,0
+SMOG.US,D,20181231,000000,54.894,54.894,54.211,54.318,12354,0
+SMOG.US,D,20190102,000000,53.542,54.715,52.477,54.338,8397,0
+SMOG.US,D,20190103,000000,53.253,53.81,53.104,53.273,5321,0
+SMOG.US,D,20190104,000000,53.482,54.864,53.482,54.864,3637,0
+SMOG.US,D,20190107,000000,55.352,55.749,55.352,55.717,2559,0
+SMOG.US,D,20190108,000000,54.874,56.416,54.874,56.416,2906,0
+SMOG.US,D,20190109,000000,56.625,57.407,56.625,57.362,2751,0
+SMOG.US,D,20190110,000000,56.844,57.73,56.844,57.613,6541,0
+SMOG.US,D,20190111,000000,57.551,58.078,57.491,58.078,1820,0
+SMOG.US,D,20190114,000000,57.432,57.445,57.306,57.395,3083,0
+SMOG.US,D,20190115,000000,57.252,57.651,57.252,57.432,2912,0
+SMOG.US,D,20190116,000000,57.571,58.123,57.571,57.948,1469,0
+SMOG.US,D,20190117,000000,57.849,58.675,57.591,58.655,2644,0
+SMOG.US,D,20190118,000000,58.695,58.904,58.526,58.526,2296,0
+SMOG.US,D,20190122,000000,58.277,58.277,57.173,57.412,30364,0
+SMOG.US,D,20190123,000000,57.561,57.561,57.143,57.263,2222,0
+SMOG.US,D,20190124,000000,58.406,58.456,58.111,58.297,1118,0
+SMOG.US,D,20190125,000000,58.904,59.282,58.904,59.192,1766,0
+SMOG.US,D,20190128,000000,58.028,58.436,57.998,58.396,7519,0
+SMOG.US,D,20190129,000000,58.976,59.043,58.794,59.043,1428,0
+SMOG.US,D,20190130,000000,59.57,60.316,59.153,60.316,5630,0
+SMOG.US,D,20190131,000000,60.436,61.003,60.436,60.702,3599,0
+SMOG.US,D,20190201,000000,60.913,61.282,60.79,60.824,6645,0
+SMOG.US,D,20190204,000000,60.724,61.43,60.724,61.43,12908,0
+SMOG.US,D,20190205,000000,61.808,62.266,61.56,62.077,8394,0
+SMOG.US,D,20190206,000000,62.744,62.774,62.366,62.535,2477,0
+SMOG.US,D,20190207,000000,61.739,61.739,60.5,60.851,5162,0
+SMOG.US,D,20190208,000000,60.854,61.023,60.47,61.023,3447,0
+SMOG.US,D,20190211,000000,61.192,61.48,61.093,61.286,6717,0
+SMOG.US,D,20190212,000000,61.978,62.365,61.978,62.249,4588,0
+SMOG.US,D,20190213,000000,62.485,62.495,62.386,62.386,1505,0
+SMOG.US,D,20190214,000000,62.266,62.636,62.266,62.554,2691,0
+SMOG.US,D,20190215,000000,62.575,62.774,62.575,62.774,1910,0
+SMOG.US,D,20190219,000000,62.724,63.47,62.724,63.45,7012,0
+SMOG.US,D,20190220,000000,63.32,63.635,63.3,63.39,2779,0
+SMOG.US,D,20190221,000000,63.215,63.345,62.805,62.974,2744,0
+SMOG.US,D,20190222,000000,63.201,63.589,63.201,63.589,1211,0
+SMOG.US,D,20190225,000000,64.007,64.395,63.614,63.653,9178,0
+SMOG.US,D,20190226,000000,63.559,63.918,63.508,63.519,2706,0
+SMOG.US,D,20190227,000000,63.151,63.519,62.883,63.519,3944,0
+SMOG.US,D,20190228,000000,63.171,63.32,62.824,63.186,4587,0
+SMOG.US,D,20190301,000000,63.41,63.41,62.734,62.814,7209,0
+SMOG.US,D,20190304,000000,63.509,63.509,62.495,62.804,3576,0
+SMOG.US,D,20190305,000000,62.914,62.914,62.555,62.555,4654,0
+SMOG.US,D,20190306,000000,62.426,62.483,61.41,61.629,5476,0
+SMOG.US,D,20190307,000000,61.174,61.478,60.955,60.955,4579,0
+SMOG.US,D,20190308,000000,60.667,60.794,60.484,60.724,3290,0
+SMOG.US,D,20190311,000000,61.093,62.077,61.093,61.952,3284,0
+SMOG.US,D,20190312,000000,62.396,62.699,62.207,62.47,4913,0
+SMOG.US,D,20190313,000000,62.386,62.674,62.386,62.565,1436,0
+SMOG.US,D,20190314,000000,62.615,62.615,62.23,62.303,2912,0
+SMOG.US,D,20190315,000000,62.674,62.764,62.485,62.764,3562,0
+SMOG.US,D,20190318,000000,62.535,62.674,62.485,62.585,1291,0
+SMOG.US,D,20190319,000000,62.844,62.844,62.615,62.644,956,0
+SMOG.US,D,20190320,000000,62.236,62.933,62.207,62.873,6890,0
+SMOG.US,D,20190321,000000,62.694,63.141,62.694,62.993,1020,0
+SMOG.US,D,20190322,000000,62.674,62.674,60.794,60.794,3059,0
+SMOG.US,D,20190325,000000,60.605,60.665,60.266,60.535,2375,0
+SMOG.US,D,20190326,000000,61.182,61.228,60.804,60.864,2877,0
+SMOG.US,D,20190327,000000,61.182,61.182,60.563,61.053,3590,0
+SMOG.US,D,20190328,000000,61.132,61.35,61.077,61.247,5763,0
+SMOG.US,D,20190329,000000,61.669,61.865,61.589,61.865,7737,0
+SMOG.US,D,20190401,000000,62.585,63.251,62.276,63.251,9600,0
+SMOG.US,D,20190402,000000,63.34,63.34,62.953,63.335,2096,0
+SMOG.US,D,20190403,000000,63.669,64.495,63.49,64.164,30116,0
+SMOG.US,D,20190404,000000,63.49,64.047,63.49,64.047,6801,0
+SMOG.US,D,20190405,000000,64.226,64.668,64.226,64.668,1875,0
+SMOG.US,D,20190408,000000,64.614,64.724,64.447,64.724,4011,0
+SMOG.US,D,20190409,000000,64.445,64.565,64.266,64.266,1870,0
+SMOG.US,D,20190410,000000,64.664,65.061,64.664,65.061,1452,0
+SMOG.US,D,20190411,000000,64.803,64.912,64.575,64.664,2809,0
+SMOG.US,D,20190412,000000,65.022,65.161,64.892,65.161,2391,0
+SMOG.US,D,20190415,000000,65.181,65.181,64.991,65.061,3038,0
+SMOG.US,D,20190416,000000,65.639,65.917,65.639,65.813,2388,0
+SMOG.US,D,20190417,000000,66.146,66.146,65.788,66.037,4813,0
+SMOG.US,D,20190418,000000,65.977,66.156,65.874,65.947,1738,0
+SMOG.US,D,20190422,000000,65.818,65.818,65.539,65.539,2381,0
+SMOG.US,D,20190423,000000,65.744,66.126,65.639,66.006,8347,0
+SMOG.US,D,20190424,000000,66.097,66.472,66.071,66.225,2571,0
+SMOG.US,D,20190425,000000,65.579,65.69,64.922,65.121,3013,0
+SMOG.US,D,20190426,000000,64.694,64.869,64.395,64.768,2046,0
+SMOG.US,D,20190429,000000,65.041,65.559,64.962,65.559,6531,0
+SMOG.US,D,20190430,000000,65.33,65.599,65.26,65.599,1855,0
+SMOG.US,D,20190501,000000,65.609,65.688,64.787,64.787,24533,0
+SMOG.US,D,20190502,000000,64.385,65.358,64.166,64.867,3958,0
+SMOG.US,D,20190503,000000,65.29,65.852,65.29,65.852,1560,0
+SMOG.US,D,20190506,000000,64.385,64.952,64.385,64.912,1721,0
+SMOG.US,D,20190507,000000,64.545,64.545,63.779,64.12,3114,0
+SMOG.US,D,20190508,000000,64.206,64.565,63.709,63.798,7495,0
+SMOG.US,D,20190509,000000,62.844,63.33,62.505,63.33,4049,0
+SMOG.US,D,20190510,000000,62.737,63.308,62.565,63.238,4074,0
+SMOG.US,D,20190513,000000,61.968,61.968,60.804,61.262,4452,0
+SMOG.US,D,20190514,000000,61.35,61.978,61.35,61.719,5231,0
+SMOG.US,D,20190515,000000,61.35,62.505,61.35,62.475,3184,0
+SMOG.US,D,20190516,000000,62.157,62.794,62.157,62.605,2654,0
+SMOG.US,D,20190517,000000,61.928,61.978,61.172,61.172,4141,0
+SMOG.US,D,20190520,000000,60.187,60.258,59.689,59.694,3061,0
+SMOG.US,D,20190521,000000,60.485,60.988,60.485,60.923,4474,0
+SMOG.US,D,20190522,000000,60.774,61.073,60.774,60.903,9746,0
+SMOG.US,D,20190523,000000,59.998,59.998,59.264,59.595,1097,0
+SMOG.US,D,20190524,000000,60.207,60.466,59.709,59.719,2108,0
+SMOG.US,D,20190528,000000,60.067,60.067,59.744,59.814,952,0
+SMOG.US,D,20190529,000000,59.153,59.312,58.864,59.113,4153,0
+SMOG.US,D,20190530,000000,59.657,59.797,59.531,59.531,1441,0
+SMOG.US,D,20190531,000000,58.844,59.1,58.844,58.884,2464,0
+SMOG.US,D,20190603,000000,58.983,59.41,58.844,59.085,20192,0
+SMOG.US,D,20190604,000000,60.035,60.722,60.035,60.575,2575,0
+SMOG.US,D,20190605,000000,60.685,60.904,60.247,60.904,2918,0
+SMOG.US,D,20190606,000000,60.754,61.013,60.63,61.013,1334,0
+SMOG.US,D,20190607,000000,61.875,62.027,61.669,61.893,2290,0
+SMOG.US,D,20190610,000000,62.316,62.863,62.316,62.63,2181,0
+SMOG.US,D,20190611,000000,63.174,63.43,62.565,62.757,1584,0
+SMOG.US,D,20190612,000000,62.779,62.779,61.918,61.928,3772,0
+SMOG.US,D,20190613,000000,62.306,62.674,62.306,62.515,6128,0
+SMOG.US,D,20190614,000000,61.684,62.268,61.684,62.072,2207,0
+SMOG.US,D,20190617,000000,62.007,62.366,62.007,62.199,2020,0
+SMOG.US,D,20190618,000000,62.595,63.619,62.595,63.38,2818,0
+SMOG.US,D,20190619,000000,63.271,63.385,63.271,63.385,832,0
+SMOG.US,D,20190620,000000,64.037,64.371,64.037,64.236,1950,0
+SMOG.US,D,20190621,000000,64.266,64.346,64.088,64.346,1772,0
+SMOG.US,D,20190624,000000,64.256,64.256,63.788,64.131,2568,0
+SMOG.US,D,20190625,000000,64.176,64.176,63.609,63.609,989,0
+SMOG.US,D,20190626,000000,64.166,64.365,64.017,64.157,1099,0
+SMOG.US,D,20190627,000000,64.216,64.465,64.117,64.465,2304,0
+SMOG.US,D,20190628,000000,64.356,64.644,64.356,64.51,2524,0
+SMOG.US,D,20190701,000000,65.878,66.077,65.718,65.718,2018,0
+SMOG.US,D,20190702,000000,65.579,65.752,65.45,65.489,2338,0
+SMOG.US,D,20190703,000000,66.176,66.583,66.027,66.334,75148,0
+SMOG.US,D,20190705,000000,65.42,65.688,65.28,65.688,8636,0
+SMOG.US,D,20190708,000000,65.659,65.659,65.41,65.514,1910,0
+SMOG.US,D,20190709,000000,65.354,65.354,64.912,64.967,1910,0
+SMOG.US,D,20190710,000000,65.718,65.977,65.381,65.396,4322,0
+SMOG.US,D,20190711,000000,66.116,66.116,65.221,65.413,2513,0
+SMOG.US,D,20190712,000000,65.41,66.002,65.41,66.002,2815,0
+SMOG.US,D,20190715,000000,65.967,66.119,65.944,65.992,2941,0
+SMOG.US,D,20190716,000000,65.619,66.226,65.479,65.907,25929,0
+SMOG.US,D,20190717,000000,66.256,66.276,65.937,66.02,1120,0
+SMOG.US,D,20190718,000000,65.724,66.007,65.489,66.007,12256,0
+SMOG.US,D,20190719,000000,66.365,66.365,66.175,66.241,2616,0
+SMOG.US,D,20190722,000000,66.146,66.405,66.146,66.201,2552,0
+SMOG.US,D,20190723,000000,66.286,66.733,66.206,66.733,1959,0
+SMOG.US,D,20190724,000000,66.633,67.544,66.633,67.544,8543,0
+SMOG.US,D,20190725,000000,66.703,66.703,65.798,65.892,4052,0
+SMOG.US,D,20190726,000000,66.106,66.106,65.858,65.909,8328,0
+SMOG.US,D,20190729,000000,65.916,66.216,65.768,66.067,2619,0
+SMOG.US,D,20190730,000000,65.596,66.047,65.26,66.027,6407,0
+SMOG.US,D,20190731,000000,65.131,66.236,65.031,65.624,6604,0
+SMOG.US,D,20190801,000000,65.669,66.976,64.962,65.243,9054,0
+SMOG.US,D,20190802,000000,64.226,64.479,64.107,64.46,12666,0
+SMOG.US,D,20190805,000000,63.221,63.221,61.679,62.107,4794,0
+SMOG.US,D,20190806,000000,63.149,63.348,62.858,63.172,5851,0
+SMOG.US,D,20190807,000000,63.014,63.892,63.014,63.892,2199,0
+SMOG.US,D,20190808,000000,64.568,65.061,64.568,64.944,7095,0
+SMOG.US,D,20190809,000000,64.535,64.535,64.159,64.159,892,0
+SMOG.US,D,20190812,000000,63.509,63.509,62.545,63.086,820,0
+SMOG.US,D,20190813,000000,62.644,63.908,62.465,63.808,1412,0
+SMOG.US,D,20190814,000000,62.396,62.406,61.41,61.46,2824,0
+SMOG.US,D,20190815,000000,61.43,61.43,61.207,61.207,492,0
+SMOG.US,D,20190816,000000,61.336,62.087,61.336,62.087,8201,0
+SMOG.US,D,20190819,000000,63.081,63.37,63.016,63.236,2035,0
+SMOG.US,D,20190820,000000,63.012,63.161,62.784,62.843,3963,0
+SMOG.US,D,20190821,000000,63.3,63.3,62.505,62.585,1747,0
+SMOG.US,D,20190822,000000,62.475,62.555,62.244,62.316,1417,0
+SMOG.US,D,20190823,000000,61.838,62.027,60.645,60.645,3832,0
+SMOG.US,D,20190826,000000,61.321,61.321,60.893,60.958,1767,0
+SMOG.US,D,20190827,000000,61.4,61.41,60.814,60.869,2923,0
+SMOG.US,D,20190828,000000,59.978,61.172,59.978,60.993,2527,0
+SMOG.US,D,20190829,000000,61.579,61.579,61.158,61.513,5438,0
+SMOG.US,D,20190830,000000,62.127,62.129,61.811,61.828,1850,0
+SMOG.US,D,20190903,000000,61.43,61.43,60.784,60.933,1936,0
+SMOG.US,D,20190904,000000,61.52,61.729,61.46,61.684,3201,0
+SMOG.US,D,20190905,000000,62.485,63.111,62.485,62.824,3251,0
+SMOG.US,D,20190906,000000,62.605,63.131,62.605,63.131,1495,0
+SMOG.US,D,20190909,000000,63.38,63.962,63.38,63.664,2437,0
+SMOG.US,D,20190910,000000,63.43,64.157,63.324,64.157,3100,0
+SMOG.US,D,20190911,000000,65.051,65.449,64.962,65.449,4153,0
+SMOG.US,D,20190912,000000,65.738,65.884,65.485,65.728,3643,0
+SMOG.US,D,20190913,000000,65.868,66.055,65.868,65.959,1043,0
+SMOG.US,D,20190916,000000,65.469,65.89,65.469,65.728,702,0
+SMOG.US,D,20190917,000000,65.42,65.967,65.196,65.903,4859,0
+SMOG.US,D,20190918,000000,65.698,65.903,65.29,65.659,2328,0
+SMOG.US,D,20190919,000000,65.937,66.335,65.937,66.216,3329,0
+SMOG.US,D,20190920,000000,66.027,66.027,65.227,65.325,4922,0
+SMOG.US,D,20190923,000000,63.748,65.678,63.748,65.514,3552,0
+SMOG.US,D,20190924,000000,65.569,65.659,64.316,64.316,2193,0
+SMOG.US,D,20190925,000000,63.974,64.606,63.839,64.425,4276,0
+SMOG.US,D,20190926,000000,64.495,64.505,64.266,64.316,1367,0
+SMOG.US,D,20190927,000000,64.267,64.267,63.296,63.459,2074,0
+SMOG.US,D,20190930,000000,63.36,63.748,63.271,63.674,2510,0
+SMOG.US,D,20191001,000000,63.753,63.753,62.635,62.719,1600,0
+SMOG.US,D,20191002,000000,62.137,62.137,61.182,61.594,3202,0
+SMOG.US,D,20191003,000000,61.37,61.778,60.695,61.72,4370,0
+SMOG.US,D,20191004,000000,62.147,62.68,62.147,62.68,4673,0
+SMOG.US,D,20191007,000000,62.674,62.779,62.388,62.435,2872,0
+SMOG.US,D,20191008,000000,61.36,61.54,61.232,61.429,2117,0
+SMOG.US,D,20191009,000000,61.719,62.055,61.51,61.928,2918,0
+SMOG.US,D,20191010,000000,62.057,62.824,62.057,62.331,6618,0
+SMOG.US,D,20191011,000000,63.201,63.848,63.201,63.705,6827,0
+SMOG.US,D,20191014,000000,63.162,63.388,63.162,63.388,337,0
+SMOG.US,D,20191015,000000,63.49,64.077,63.49,63.828,1668,0
+SMOG.US,D,20191016,000000,63.609,63.741,63.355,63.544,2061,0
+SMOG.US,D,20191017,000000,64.127,64.127,63.728,63.928,2685,0
+SMOG.US,D,20191018,000000,63.898,64.072,63.509,63.828,3856,0
+SMOG.US,D,20191021,000000,64.375,64.501,63.728,64.42,877,0
+SMOG.US,D,20191022,000000,64.634,64.634,64.047,64.285,3350,0
+SMOG.US,D,20191023,000000,64.047,64.087,63.858,64.057,723,0
+SMOG.US,D,20191024,000000,65.32,65.32,64.684,65.071,1534,0
+SMOG.US,D,20191025,000000,65.131,66.041,65.131,66.041,1720,0
+SMOG.US,D,20191028,000000,66.325,67.126,66.325,66.857,2513,0
+SMOG.US,D,20191029,000000,66.166,66.809,66.166,66.455,2755,0
+SMOG.US,D,20191030,000000,66.325,66.325,65.653,66.002,2521,0
+SMOG.US,D,20191031,000000,65.748,65.858,65.638,65.767,1829,0
+SMOG.US,D,20191101,000000,67.439,67.439,66.197,66.475,4595,0
+SMOG.US,D,20191104,000000,67.052,67.539,67.052,67.402,2646,0
+SMOG.US,D,20191105,000000,67.141,67.572,67.141,67.434,2158,0
+SMOG.US,D,20191106,000000,66.932,67.061,66.904,66.939,963,0
+SMOG.US,D,20191107,000000,67.648,68.555,67.648,67.913,4338,0
+SMOG.US,D,20191108,000000,67.897,68.086,67.897,68.048,884,0
+SMOG.US,D,20191111,000000,68.643,68.643,68.328,68.384,3917,0
+SMOG.US,D,20191112,000000,68.782,68.802,68.113,68.162,3969,0
+SMOG.US,D,20191113,000000,68.166,68.474,67.942,67.942,2020,0
+SMOG.US,D,20191114,000000,67.808,68.136,67.808,67.977,2042,0
+SMOG.US,D,20191115,000000,68.541,68.902,68.514,68.628,2068,0
+SMOG.US,D,20191118,000000,68.679,68.679,68.293,68.389,985,0
+SMOG.US,D,20191119,000000,68.479,69.26,68.137,69.046,3012,0
+SMOG.US,D,20191120,000000,68.583,68.586,67.907,68.131,2585,0
+SMOG.US,D,20191121,000000,68.265,68.265,68.067,68.151,705,0
+SMOG.US,D,20191122,000000,68.076,68.076,67.469,67.847,1781,0
+SMOG.US,D,20191125,000000,68.623,68.921,68.623,68.762,1736,0
+SMOG.US,D,20191126,000000,69.006,69.016,69.006,69.016,303,0
+SMOG.US,D,20191127,000000,69.071,69.231,68.993,69.2,1955,0
+SMOG.US,D,20191129,000000,69.459,70.264,69.131,69.131,1135,0
+SMOG.US,D,20191202,000000,69.18,69.602,68.998,69.061,17987,0
+SMOG.US,D,20191203,000000,68.691,68.892,68.284,68.782,2962,0
+SMOG.US,D,20191204,000000,69.509,69.834,69.429,69.643,2113,0
+SMOG.US,D,20191205,000000,69.746,69.748,69.497,69.568,1432,0
+SMOG.US,D,20191206,000000,70.244,70.623,70.244,70.429,737,0
+SMOG.US,D,20191209,000000,70.463,70.563,70.085,70.364,3445,0
+SMOG.US,D,20191210,000000,70.324,70.633,70.225,70.478,5130,0
+SMOG.US,D,20191211,000000,70.722,71.29,70.722,71.105,1377,0
+SMOG.US,D,20191212,000000,71.389,72.529,71.389,72.477,4024,0
+SMOG.US,D,20191213,000000,72.423,73.16,72.155,72.289,4006,0
+SMOG.US,D,20191216,000000,73.09,73.746,73.09,73.647,2249,0
+SMOG.US,D,20191217,000000,73.953,74.224,73.902,74.065,5519,0
+SMOG.US,D,20191218,000000,74.015,74.383,73.839,74.234,1089,0
+SMOG.US,D,20191219,000000,74.314,74.702,74.207,74.458,5182,0
+SMOG.US,D,20191220,000000,75.189,75.189,74.831,74.926,3212,0
+SMOG.US,D,20191223,000000,75.816,75.816,75.02,75.149,2028,0
+SMOG.US,D,20191224,000000,75.05,75.388,75.05,75.388,1220,0
+SMOG.US,D,20191226,000000,75.726,76.204,75.656,76.055,7041,0
+SMOG.US,D,20191227,000000,76.522,77.328,75.766,76.015,3562,0
+SMOG.US,D,20191230,000000,76.035,77.646,75.248,75.264,3377,0
+SMOG.US,D,20191231,000000,75.652,75.652,75.139,75.425,3679,0
+SMOG.US,D,20200102,000000,76.303,76.562,75.92,76.52,4280,0
+SMOG.US,D,20200103,000000,76.274,76.363,75.935,76.144,5624,0
+SMOG.US,D,20200106,000000,76.104,76.104,75.417,76.055,3006,0
+SMOG.US,D,20200107,000000,76.353,76.865,76.005,76.697,5174,0
+SMOG.US,D,20200108,000000,76.781,77.586,76.607,77.362,2172,0
+SMOG.US,D,20200109,000000,77.517,77.517,76.75,76.984,3809,0
+SMOG.US,D,20200110,000000,77.019,77.019,76.602,76.835,3810,0
+SMOG.US,D,20200113,000000,77.208,77.969,77.208,77.969,1424,0
+SMOG.US,D,20200114,000000,78.353,78.793,77.845,78.358,10311,0
+SMOG.US,D,20200115,000000,78.144,78.272,77.915,77.915,5997,0
+SMOG.US,D,20200116,000000,77.805,78.253,77.805,78.209,6752,0
+SMOG.US,D,20200117,000000,78.476,78.87,78.476,78.621,1890,0
+SMOG.US,D,20200121,000000,79.039,79.327,78.69,78.924,7997,0
+SMOG.US,D,20200122,000000,79.785,80.233,79.266,79.266,7647,0
+SMOG.US,D,20200123,000000,79.288,79.606,78.631,79.46,8487,0
+SMOG.US,D,20200124,000000,79.566,81.476,78.393,78.675,7695,0
+SMOG.US,D,20200127,000000,77.079,77.343,76.461,77.049,5662,0
+SMOG.US,D,20200128,000000,77.716,78.143,77.507,78.043,3364,0
+SMOG.US,D,20200129,000000,79.039,79.175,78.283,78.353,3458,0
+SMOG.US,D,20200130,000000,79.039,79.039,78.084,78.72,7124,0
+SMOG.US,D,20200131,000000,79.497,79.497,77.119,77.168,5018,0
+SMOG.US,D,20200203,000000,78.223,80.172,78.223,80.172,11309,0
+SMOG.US,D,20200204,000000,84.56,85.933,82.839,84.17,29315,0
+SMOG.US,D,20200205,000000,85.654,85.654,82.584,82.892,15115,0
+SMOG.US,D,20200206,000000,83.317,83.412,81.954,82.887,13011,0
+SMOG.US,D,20200207,000000,83.416,83.416,81.611,81.818,11028,0
+SMOG.US,D,20200210,000000,83.883,83.883,82.073,82.816,24263,0
+SMOG.US,D,20200211,000000,82.998,84.569,82.998,84.192,9638,0
+SMOG.US,D,20200212,000000,84.421,84.78,84.391,84.719,5834,0
+SMOG.US,D,20200213,000000,84.361,85.426,83.491,84.889,12428,0
+SMOG.US,D,20200214,000000,85.297,85.297,84.182,84.555,7396,0
+SMOG.US,D,20200218,000000,84.968,85.555,84.567,85.028,7377,0
+SMOG.US,D,20200219,000000,86.938,88.132,86.938,87.873,22812,0
+SMOG.US,D,20200220,000000,87.923,88.201,86.55,87.694,23061,0
+SMOG.US,D,20200221,000000,87.365,87.365,86.061,86.765,5016,0
+SMOG.US,D,20200224,000000,83.685,83.685,81.765,82.869,10798,0
+SMOG.US,D,20200225,000000,84.291,85.138,79.706,79.743,6970,0
+SMOG.US,D,20200226,000000,79.606,81.036,78.765,78.765,24600,0
+SMOG.US,D,20200227,000000,76.9,77.497,74.572,74.598,15572,0
+SMOG.US,D,20200228,000000,71.727,74.592,71.459,74.552,18181,0
+SMOG.US,D,20200302,000000,75.577,77.332,74.612,77.332,7709,0
+SMOG.US,D,20200303,000000,79.138,79.853,76.662,76.907,10552,0
+SMOG.US,D,20200304,000000,78.621,78.925,77.392,78.899,3951,0
+SMOG.US,D,20200305,000000,77.497,78.532,77.334,77.334,3052,0
+SMOG.US,D,20200306,000000,75.258,75.875,74.372,75.656,3383,0
+SMOG.US,D,20200309,000000,67.658,70.802,65.44,67.698,13867,0
+SMOG.US,D,20200310,000000,72.881,72.881,68.294,70.76,12831,0
+SMOG.US,D,20200311,000000,68.752,69.628,65.499,66.504,9717,0
+SMOG.US,D,20200312,000000,59.461,61.848,57.541,59.346,61120,0
+SMOG.US,D,20200313,000000,60.794,63.977,58.396,61.574,9847,0
+SMOG.US,D,20200316,000000,53.323,58.635,52.725,56.874,16802,0
+SMOG.US,D,20200317,000000,54.984,56.725,53.263,56.477,19284,0
+SMOG.US,D,20200318,000000,53.571,53.571,49.552,50.577,11052,0
+SMOG.US,D,20200319,000000,51.183,55.083,50.259,54.714,12856,0
+SMOG.US,D,20200320,000000,55.979,55.979,53.233,53.255,6952,0
+SMOG.US,D,20200323,000000,51.343,53.313,50.702,52.148,14980,0
+SMOG.US,D,20200324,000000,53.084,58.609,53.084,58.609,12463,0
+SMOG.US,D,20200325,000000,58.665,62.142,58.625,60.928,7169,0
+SMOG.US,D,20200326,000000,61.4,62.615,61.137,62.545,5825,0
+SMOG.US,D,20200327,000000,59.501,60.635,56.625,59.083,2776,0
+SMOG.US,D,20200330,000000,59.461,60.06,58.695,60.046,11951,0
+SMOG.US,D,20200331,000000,59.809,61.132,59.575,60.067,10458,0
+SMOG.US,D,20200401,000000,57.938,58.535,56.267,56.459,9497,0
+SMOG.US,D,20200402,000000,56.854,57.531,56.089,57.074,7539,0
+SMOG.US,D,20200403,000000,57.958,57.958,56.207,56.76,2601,0
+SMOG.US,D,20200406,000000,59.143,61.26,59.143,61.26,4736,0
+SMOG.US,D,20200407,000000,63.848,64.266,61.679,61.743,7663,0
+SMOG.US,D,20200408,000000,62.744,64.11,62.744,64.11,5072,0
+SMOG.US,D,20200409,000000,66.355,66.568,64.509,64.812,4343,0
+SMOG.US,D,20200413,000000,65.559,65.559,63.719,64.841,3238,0
+SMOG.US,D,20200414,000000,66.882,67.938,66.494,67.241,5462,0
+SMOG.US,D,20200415,000000,65.599,65.599,64.465,64.886,4989,0
+SMOG.US,D,20200416,000000,64.674,64.684,63.35,64.38,3855,0
+SMOG.US,D,20200417,000000,66.375,67.2,66.142,66.751,4093,0
+SMOG.US,D,20200420,000000,65.509,66.355,64.842,65.493,4128,0
+SMOG.US,D,20200421,000000,64.246,64.634,62.933,62.933,4506,0
+SMOG.US,D,20200422,000000,64.445,65.406,64.336,65.324,4078,0
+SMOG.US,D,20200423,000000,65.43,66.206,65.382,65.382,2052,0
+SMOG.US,D,20200424,000000,65.627,65.748,64.721,65.748,3357,0
+SMOG.US,D,20200427,000000,66.543,68.445,66.543,68.445,1856,0
+SMOG.US,D,20200428,000000,69.758,69.887,68.941,69.469,4143,0
+SMOG.US,D,20200429,000000,70.135,72.699,70.135,72.699,2261,0
+SMOG.US,D,20200430,000000,72.035,72.035,70.364,70.675,2344,0
+SMOG.US,D,20200501,000000,68.722,68.722,66.703,67.172,6968,0
+SMOG.US,D,20200504,000000,66.553,67.917,66.306,67.917,3792,0
+SMOG.US,D,20200505,000000,69.23,69.638,68.365,68.365,3825,0
+SMOG.US,D,20200506,000000,68.653,69.071,68.653,68.767,1185,0
+SMOG.US,D,20200507,000000,69.658,70.327,69.658,70.056,1253,0
+SMOG.US,D,20200508,000000,70.145,72.025,70.145,71.732,4395,0
+SMOG.US,D,20200511,000000,71.687,71.986,71.389,71.986,3651,0
+SMOG.US,D,20200512,000000,72.284,72.538,70.623,70.623,3173,0
+SMOG.US,D,20200513,000000,69.778,70.533,67.917,68.309,5077,0
+SMOG.US,D,20200514,000000,66.524,68.768,66.524,68.768,1303,0
+SMOG.US,D,20200515,000000,68.146,68.905,68.146,68.747,2181,0
+SMOG.US,D,20200518,000000,70.971,73.11,70.971,72.861,6526,0
+SMOG.US,D,20200519,000000,73.14,73.597,72.324,72.324,1792,0
+SMOG.US,D,20200520,000000,73.846,73.995,73.696,73.701,7787,0
+SMOG.US,D,20200521,000000,73.617,73.667,72.612,72.921,1623,0
+SMOG.US,D,20200522,000000,72.504,72.631,72.503,72.631,1098,0
+SMOG.US,D,20200526,000000,75.07,75.895,75.05,75.317,4646,0
+SMOG.US,D,20200527,000000,76.234,76.682,75,76.682,4859,0
+SMOG.US,D,20200528,000000,76.949,77.021,75.864,75.864,3192,0
+SMOG.US,D,20200529,000000,75.945,76.857,75.56,76.721,1744,0
+SMOG.US,D,20200601,000000,76.005,78.139,76.005,78.023,2369,0
+SMOG.US,D,20200602,000000,78.383,78.889,78.239,78.73,3683,0
+SMOG.US,D,20200603,000000,79.795,81.516,78.462,81.309,5799,0
+SMOG.US,D,20200604,000000,80.959,81.626,80.959,81.199,11236,0
+SMOG.US,D,20200605,000000,83.675,84.476,83.474,83.474,7215,0
+SMOG.US,D,20200608,000000,84.252,84.374,83.746,84.374,9211,0
+SMOG.US,D,20200609,000000,83.402,83.794,83.402,83.61,1473,0
+SMOG.US,D,20200610,000000,82.698,83.367,82.61,82.79,4259,0
+SMOG.US,D,20200611,000000,79.417,79.84,77.625,77.625,7884,0
+SMOG.US,D,20200612,000000,79.935,79.935,77,78.486,3921,0
+SMOG.US,D,20200615,000000,76.602,79.893,76.483,79.755,2940,0
+SMOG.US,D,20200616,000000,81.745,82.165,80.065,80.66,34366,0
+SMOG.US,D,20200617,000000,81.655,81.655,80.134,80.134,3814,0
+SMOG.US,D,20200618,000000,80.173,80.183,79.736,79.787,5321,0
+SMOG.US,D,20200619,000000,81.153,81.153,79.546,79.546,2410,0
+SMOG.US,D,20200622,000000,78.904,80.213,78.904,80.043,2306,0
+SMOG.US,D,20200623,000000,80.7,81.068,80.452,80.452,2202,0
+SMOG.US,D,20200624,000000,79.029,79.029,78.064,78.293,3438,0
+SMOG.US,D,20200625,000000,78.134,79.083,78.118,79.083,635,0
+SMOG.US,D,20200626,000000,78.949,78.949,77.67,77.67,2556,0
+SMOG.US,D,20200629,000000,78.263,79.596,78.263,79.35,2854,0
+SMOG.US,D,20200630,000000,80.223,81.242,80.203,81.242,4625,0
+SMOG.US,D,20200701,000000,81.447,81.765,81.267,81.377,7652,0
+SMOG.US,D,20200702,000000,83.198,83.367,82.503,82.65,3102,0
+SMOG.US,D,20200706,000000,84.58,85.903,84.58,85.903,9090,0
+SMOG.US,D,20200707,000000,85.734,86.53,85.318,85.387,3584,0
+SMOG.US,D,20200708,000000,86.008,86.699,85.774,86.699,3159,0
+SMOG.US,D,20200709,000000,87.266,87.6,85.943,86.779,5831,0
+SMOG.US,D,20200710,000000,87.226,87.822,86.241,87.822,3199,0
+SMOG.US,D,20200713,000000,88.809,91.032,87.058,87.058,17888,0
+SMOG.US,D,20200714,000000,86.749,89.273,86.749,89.273,6936,0
+SMOG.US,D,20200715,000000,90.867,91.474,90.52,91.474,3885,0
+SMOG.US,D,20200716,000000,91.126,91.141,90.728,90.808,2188,0
+SMOG.US,D,20200717,000000,91.734,92.241,91.523,91.916,31938,0
+SMOG.US,D,20200720,000000,93.046,94.1,92.31,94.1,4548,0
+SMOG.US,D,20200721,000000,95.663,95.663,93.205,93.205,4916,0
+SMOG.US,D,20200722,000000,93.763,94.598,93.763,94.292,9466,0
+SMOG.US,D,20200723,000000,95.613,95.613,92.878,93.683,13352,0
+SMOG.US,D,20200724,000000,92.737,92.737,91.245,92.096,3056,0
+SMOG.US,D,20200727,000000,92.121,93.773,92.121,93.773,1407,0
+SMOG.US,D,20200728,000000,93.514,93.665,92.179,92.179,3802,0
+SMOG.US,D,20200729,000000,93.374,93.374,92.842,93.175,1696,0
+SMOG.US,D,20200730,000000,92.369,93.129,92.156,93.129,3855,0
+SMOG.US,D,20200731,000000,92.653,92.653,91.713,92.242,2492,0
+SMOG.US,D,20200803,000000,93.718,94.976,93.633,94.887,7795,0
+SMOG.US,D,20200804,000000,94.419,96.16,94.419,95.891,2643,0
+SMOG.US,D,20200805,000000,96.344,97.528,96.344,97.528,2262,0
+SMOG.US,D,20200806,000000,97.394,97.577,97.122,97.577,1993,0
+SMOG.US,D,20200807,000000,98.528,98.766,97.846,98.296,1679,0
+SMOG.US,D,20200810,000000,98.836,98.886,98.378,98.69,2985,0
+SMOG.US,D,20200811,000000,99.48,100.24,98.218,98.218,5648,0
+SMOG.US,D,20200812,000000,100.4,101.57,99.66,101.45,7358,0
+SMOG.US,D,20200813,000000,102.35,102.88,102.28,102.48,4210,0
+SMOG.US,D,20200814,000000,102.81,102.81,101.82,101.91,3211,0
+SMOG.US,D,20200817,000000,103.09,103.91,102.77,103.7,6070,0
+SMOG.US,D,20200818,000000,105.57,105.57,104.1,104.45,4181,0
+SMOG.US,D,20200819,000000,104.59,104.94,104.35,104.35,2306,0
+SMOG.US,D,20200820,000000,103.38,104.03,103.27,103.8,4016,0
+SMOG.US,D,20200821,000000,103.18,104.76,103.18,104.46,3718,0
+SMOG.US,D,20200824,000000,106.88,106.88,104.81,105.33,7888,0
+SMOG.US,D,20200825,000000,105.14,105.63,104.86,105.63,2424,0
+SMOG.US,D,20200826,000000,106.34,107.01,106.34,106.85,3460,0
+SMOG.US,D,20200827,000000,106.52,107.02,105.61,106.29,5292,0
+SMOG.US,D,20200828,000000,107.47,107.77,106.85,107.62,4441,0
+SMOG.US,D,20200831,000000,108.13,109.04,107.67,108.84,5663,0
+SMOG.US,D,20200901,000000,108.82,109.43,108.66,108.95,4846,0
+SMOG.US,D,20200902,000000,110.81,110.81,107.43,108.87,6052,0
+SMOG.US,D,20200903,000000,108.44,108.44,102.66,103.24,9165,0
+SMOG.US,D,20200904,000000,104.17,104.17,98.816,103.07,5631,0
+SMOG.US,D,20200908,000000,100.48,100.48,97.792,97.792,4565,0
+SMOG.US,D,20200909,000000,99.88,101.15,99.88,101.15,4856,0
+SMOG.US,D,20200910,000000,102.2,102.23,100,100,2169,0
+SMOG.US,D,20200911,000000,101.01,101.01,99.48,100.1,3320,0
+SMOG.US,D,20200914,000000,101.53,103.28,101.53,103.28,1422,0
+SMOG.US,D,20200915,000000,104.46,106.44,104.46,105.6,9216,0
+SMOG.US,D,20200916,000000,106.52,107.14,105.95,106.04,5220,0
+SMOG.US,D,20200917,000000,103.11,104.52,103.11,104.35,4205,0
+SMOG.US,D,20200918,000000,105.47,105.47,104.05,104.47,1664,0
+SMOG.US,D,20200921,000000,103.81,103.81,101.79,102.56,2311,0
+SMOG.US,D,20200922,000000,102.21,102.47,101.13,102.47,4483,0
+SMOG.US,D,20200923,000000,102.64,102.78,100.15,100.15,6113,0
+SMOG.US,D,20200924,000000,99.092,100.84,97.99,100.27,3005,0
+SMOG.US,D,20200925,000000,100.31,103.07,100.1,102.92,6698,0
+SMOG.US,D,20200928,000000,104.27,105.82,104.27,105.75,3674,0
+SMOG.US,D,20200929,000000,106.42,108.37,106.42,107.89,13468,0
+SMOG.US,D,20200930,000000,108.49,110.14,108.49,109.39,7275,0
+SMOG.US,D,20201001,000000,111.57,113.07,111.44,112.59,14531,0
+SMOG.US,D,20201002,000000,110.68,112.83,110.68,111.24,13727,0
+SMOG.US,D,20201005,000000,112.61,114.95,112.61,114.95,7027,0
+SMOG.US,D,20201006,000000,115.36,116.07,113.94,114.57,6978,0
+SMOG.US,D,20201007,000000,117.04,119.77,117.04,119.32,6423,0
+SMOG.US,D,20201008,000000,120.26,123.07,118.59,118.68,37261,0
+SMOG.US,D,20201009,000000,119.84,121.61,119.84,121.09,10513,0
+SMOG.US,D,20201012,000000,122.19,122.19,120.42,121.2,11125,0
+SMOG.US,D,20201013,000000,120.29,121.45,118.3,120.54,9487,0
+SMOG.US,D,20201014,000000,122.25,124.02,122.25,123.31,7454,0
+SMOG.US,D,20201015,000000,121.33,122.44,121.33,122.44,6707,0
+SMOG.US,D,20201016,000000,122.75,123.21,121.91,121.95,3403,0
+SMOG.US,D,20201019,000000,123.28,123.62,121.67,121.89,10205,0
+SMOG.US,D,20201020,000000,123.7,123.7,121.77,121.77,6766,0
+SMOG.US,D,20201021,000000,121.72,121.87,118.07,118.23,8320,0
+SMOG.US,D,20201022,000000,119.53,119.53,116.69,118.89,13389,0
+SMOG.US,D,20201023,000000,120.06,120.06,117.97,118.92,5900,0
+SMOG.US,D,20201026,000000,118.34,118.34,114.52,116.08,9971,0
+SMOG.US,D,20201027,000000,116.75,116.97,115.32,115.67,5771,0
+SMOG.US,D,20201028,000000,114,114.46,112.31,113.73,15117,0
+SMOG.US,D,20201029,000000,114.77,117.15,114.64,117.1,7835,0
+SMOG.US,D,20201030,000000,116.04,116.04,113.39,114.78,5206,0
+SMOG.US,D,20201102,000000,116.87,118.2,115.77,116.89,13689,0
+SMOG.US,D,20201103,000000,118.42,119.86,117.68,119.65,11631,0
+SMOG.US,D,20201104,000000,119.34,120.54,116.89,119.33,8117,0
+SMOG.US,D,20201105,000000,123.63,128.32,123.63,128.18,38043,0
+SMOG.US,D,20201106,000000,129.33,129.46,127.98,129.4,22267,0
+SMOG.US,D,20201109,000000,143.14,143.14,128.89,129.06,41231,0
+SMOG.US,D,20201110,000000,128.95,129,125.7,126.62,17495,0
+SMOG.US,D,20201111,000000,128.62,131.15,128.62,131.12,12013,0
+SMOG.US,D,20201112,000000,131.77,132.8,130.29,131.08,8733,0
+SMOG.US,D,20201113,000000,132.92,133.57,128.83,130.33,22394,0
+SMOG.US,D,20201116,000000,130.1,132.4,130.1,132.4,8272,0
+SMOG.US,D,20201117,000000,133.32,134.33,132.04,133.86,21210,0
+SMOG.US,D,20201118,000000,133.53,135.06,132.01,132.88,9747,0
+SMOG.US,D,20201119,000000,134.61,137.74,134.61,137.49,17612,0
+SMOG.US,D,20201120,000000,138.77,141.19,138.77,139.78,19664,0
+SMOG.US,D,20201123,000000,142.77,143.95,141.18,143.83,23312,0
+SMOG.US,D,20201124,000000,146.07,146.1,141.63,144.87,30862,0
+SMOG.US,D,20201125,000000,144.38,146.42,143.81,146.2,15802,0
+SMOG.US,D,20201127,000000,148.07,150.15,148.07,148.35,18933,0
+SMOG.US,D,20201130,000000,150.58,150.58,144.9,145.94,32684,0
+SMOG.US,D,20201201,000000,147.98,147.98,144.31,144.75,14951,0
+SMOG.US,D,20201202,000000,142.22,144.23,139.49,143.72,20332,0
+SMOG.US,D,20201203,000000,145.33,145.33,143.15,143.37,19737,0
+SMOG.US,D,20201204,000000,144.31,144.63,143.06,144.31,25547,0
+SMOG.US,D,20201207,000000,144.79,147.04,144.79,146.41,18621,0
+SMOG.US,D,20201208,000000,146.7,149.88,145.82,149.1,20745,0
+SMOG.US,D,20201209,000000,150.27,150.27,143.32,144.39,49727,0
+SMOG.US,D,20201210,000000,143.31,146.28,142.52,145.68,10158,0
+SMOG.US,D,20201211,000000,144.84,146.84,144.63,145.8,7586,0
+SMOG.US,D,20201214,000000,147.16,147.16,145.45,146.3,13299,0
+SMOG.US,D,20201215,000000,147.76,151.18,147.76,150.85,15352,0
+SMOG.US,D,20201216,000000,151.99,151.99,149.01,150.58,13030,0
+SMOG.US,D,20201217,000000,152.97,154.11,151.76,153.83,15402,0
+SMOG.US,D,20201218,000000,154.76,157.33,154.52,155.37,20928,0
+SMOG.US,D,20201221,000000,157.63,159.42,155.26,158.47,35316,0
+SMOG.US,D,20201222,000000,159.95,161.04,158.22,159.67,55304,0
+SMOG.US,D,20201223,000000,161.41,162.24,160.6,161.65,14791,0
+SMOG.US,D,20201224,000000,162.47,162.47,160.07,160.89,10023,0
+SMOG.US,D,20201228,000000,164.34,164.8,160.89,160.89,22530,0
+SMOG.US,D,20201229,000000,162.53,162.53,157.98,160.07,17253,0
+SMOG.US,D,20201230,000000,161.71,163.91,161.71,163.84,14696,0
+SMOG.US,D,20201231,000000,164.88,165.25,163.84,164.72,15951,0
+SMOG.US,D,20210104,000000,169.35,171.74,167.12,168.6,35257,0
+SMOG.US,D,20210105,000000,169.22,170.91,168.05,170.8,22691,0
+SMOG.US,D,20210106,000000,174.19,180.81,174.19,177.03,49380,0
+SMOG.US,D,20210107,000000,186.37,189.4,183.15,186.62,78570,0
+SMOG.US,D,20210108,000000,191.98,192.15,187.14,190.42,46801,0
+SMOG.US,D,20210111,000000,189.67,189.67,185.89,187.9,33206,0
+SMOG.US,D,20210112,000000,188.02,189.93,187.75,189.5,31892,0
+SMOG.US,D,20210113,000000,190.96,190.96,188.48,189.47,15663,0
+SMOG.US,D,20210114,000000,189.05,190.04,188.51,188.51,16928,0
+SMOG.US,D,20210115,000000,186.14,186.14,178.76,179.3,48923,0
+SMOG.US,D,20210119,000000,183.17,185.87,182.79,185.58,32770,0
+SMOG.US,D,20210120,000000,187.63,187.63,183.25,185.15,28607,0
+SMOG.US,D,20210121,000000,186.52,188.68,184.6,188.5,22029,0
+SMOG.US,D,20210122,000000,187.87,190.62,187.84,190.49,23085,0
+SMOG.US,D,20210125,000000,192.01,194.65,188.39,190.36,26267,0
+SMOG.US,D,20210126,000000,191.73,191.73,187.01,188.68,18209,0
+SMOG.US,D,20210127,000000,183.65,183.65,177.43,178.64,41484,0
+SMOG.US,D,20210128,000000,178.83,181.97,178.29,180.47,18551,0
+SMOG.US,D,20210129,000000,179.74,181.44,173.68,175.7,27613,0
+SMOG.US,D,20210201,000000,179.19,181.12,175.81,179.81,21159,0
+SMOG.US,D,20210202,000000,182.71,182.87,180.62,181.72,22352,0
+SMOG.US,D,20210203,000000,182.66,183.01,181.38,182.24,13537,0
+SMOG.US,D,20210204,000000,182.24,182.24,179.97,181.06,15790,0
+SMOG.US,D,20210205,000000,182.68,183.15,180.76,181.75,14693,0
+SMOG.US,D,20210208,000000,183.79,184.72,182.82,184.55,15224,0
+SMOG.US,D,20210209,000000,184.13,186.42,183.23,185.55,33672,0
+SMOG.US,D,20210210,000000,187.65,188.76,182.28,182.28,21025,0
+SMOG.US,D,20210211,000000,185.28,186.74,183.96,185.19,14520,0
+SMOG.US,D,20210212,000000,184.67,186.92,184.12,186.42,13296,0
+SMOG.US,D,20210216,000000,189.68,190.11,184.77,184.85,20539,0
+SMOG.US,D,20210217,000000,184.95,184.95,179.57,182.7,15953,0
+SMOG.US,D,20210218,000000,178.67,178.67,174.19,174.94,22468,0
+SMOG.US,D,20210219,000000,177.51,179.65,177.51,178.44,12256,0
+SMOG.US,D,20210222,000000,174.89,175.52,168.39,168.74,19116,0
+SMOG.US,D,20210223,000000,164.3,166.16,154.36,164.92,44838,0
+SMOG.US,D,20210224,000000,166.74,169.07,162.34,169.03,21465,0
+SMOG.US,D,20210225,000000,168.03,168.52,159.92,160.93,22458,0
+SMOG.US,D,20210226,000000,160.24,162.85,157.53,162.28,13956,0
+SMOG.US,D,20210301,000000,166.16,168.89,165.31,168.05,22045,0
+SMOG.US,D,20210302,000000,166.64,166.64,162.24,162.24,12342,0
+SMOG.US,D,20210303,000000,162.24,162.24,155.29,155.9,10966,0
+SMOG.US,D,20210304,000000,154.97,154.97,145.21,147.82,33816,0
+SMOG.US,D,20210305,000000,148.74,148.74,138.29,146.76,31639,0
+SMOG.US,D,20210308,000000,146.14,148.5,141.85,142.32,17024,0
+SMOG.US,D,20210309,000000,146.63,153.93,146.63,152.82,18714,0
+SMOG.US,D,20210310,000000,156.59,158.82,152.7,153.47,12562,0
+SMOG.US,D,20210311,000000,159.07,161.93,157.8,161.93,15668,0
+SMOG.US,D,20210312,000000,157.51,161.2,157.51,161.02,10730,0
+SMOG.US,D,20210315,000000,160.2,161.81,160.2,161.63,5566,0
+SMOG.US,D,20210316,000000,161.11,161.99,158.91,159.38,8237,0
+SMOG.US,D,20210317,000000,156,160.38,153.09,158.51,10491,0
+SMOG.US,D,20210318,000000,159.25,159.25,150.93,151,5946,0
+SMOG.US,D,20210319,000000,152.65,154.66,150.06,154.17,6455,0
+SMOG.US,D,20210322,000000,155.83,158.49,155.28,157.02,9995,0
+SMOG.US,D,20210323,000000,155.75,155.75,151.4,151.8,5518,0
+SMOG.US,D,20210324,000000,152.34,152.34,146.82,146.82,5863,0
+SMOG.US,D,20210325,000000,145.11,148.49,144.3,148.49,10995,0
+SMOG.US,D,20210326,000000,151.37,151.37,147.42,151.2,10302,0
+SMOG.US,D,20210329,000000,150.31,150.31,146.96,147.67,7751,0
+SMOG.US,D,20210330,000000,145.53,152.08,145.53,151.5,5545,0
+SMOG.US,D,20210331,000000,154.39,157.19,154.39,156.43,5377,0
+SMOG.US,D,20210401,000000,160.28,161.72,158.12,158.58,9546,0
+SMOG.US,D,20210405,000000,161.25,161.25,158.14,158.76,9262,0
+SMOG.US,D,20210406,000000,157.71,159.41,157.71,158.13,22941,0
+SMOG.US,D,20210407,000000,157.04,157.08,152.92,153.62,5280,0
+SMOG.US,D,20210408,000000,155.09,156.6,154.52,155.34,16815,0
+SMOG.US,D,20210409,000000,154.93,154.94,154.03,154.76,7588,0
+SMOG.US,D,20210412,000000,153.24,153.24,151.64,152.57,8690,0
+SMOG.US,D,20210413,000000,153.26,155.12,152.4,153.98,13279,0
+SMOG.US,D,20210414,000000,155.61,155.61,152.47,152.85,6562,0
+SMOG.US,D,20210415,000000,154.71,154.71,150.24,151.36,9540,0
+SMOG.US,D,20210416,000000,150.6,153.62,150.6,153.29,7339,0
+SMOG.US,D,20210419,000000,152.78,152.79,149.61,150.45,8368,0
+SMOG.US,D,20210420,000000,150.1,150.1,147.1,148.17,7610,0
+SMOG.US,D,20210421,000000,147.03,152.85,147.03,152.67,7148,0
+SMOG.US,D,20210422,000000,154.72,156.71,154.13,154.44,6633,0
+SMOG.US,D,20210423,000000,155.02,158.52,155.02,158.52,7921,0
+SMOG.US,D,20210426,000000,159.3,159.47,158.1,159.04,81559,0
+SMOG.US,D,20210427,000000,159.86,159.86,157.85,157.85,4120,0
+SMOG.US,D,20210428,000000,160.06,160.06,154.91,155.74,4856,0
+SMOG.US,D,20210429,000000,155.58,155.58,152.4,153,7987,0
+SMOG.US,D,20210430,000000,151.92,152.09,148.26,151,14890,0
+SMOG.US,D,20210503,000000,150.47,151.32,149.31,149.56,87009,0
+SMOG.US,D,20210504,000000,147.06,147.06,143.6,144.28,12112,0
+SMOG.US,D,20210505,000000,145.82,145.82,144.69,144.88,3231,0
+SMOG.US,D,20210506,000000,143.67,143.93,141.36,142.65,13218,0
+SMOG.US,D,20210507,000000,143.93,146.38,143.93,145.02,9964,0
+SMOG.US,D,20210510,000000,144.37,144.37,140.82,140.88,7584,0
+SMOG.US,D,20210511,000000,137.3,140.3,137.24,139.57,16187,0
+SMOG.US,D,20210512,000000,136.8,139.31,135.48,135.75,13154,0
+SMOG.US,D,20210513,000000,136,137.77,133.45,135.02,14077,0
+SMOG.US,D,20210514,000000,136.21,140.14,136.21,139.6,10030,0
+SMOG.US,D,20210517,000000,137.73,139.13,137.67,138.29,3682,0
+SMOG.US,D,20210518,000000,139.35,141.84,139.35,140.9,3463,0
+SMOG.US,D,20210519,000000,138.04,140.67,137.97,140.28,11250,0
+SMOG.US,D,20210520,000000,141.39,144.33,141.39,144.21,8803,0
+SMOG.US,D,20210521,000000,144.9,146.07,144.9,145.34,4769,0
+SMOG.US,D,20210524,000000,145.03,146.88,145.03,146.5,3668,0
+SMOG.US,D,20210525,000000,147.07,147.07,145.93,146.52,11393,0
+SMOG.US,D,20210526,000000,146.55,148.82,146.55,148.51,3156,0
+SMOG.US,D,20210527,000000,148.74,149.17,148.35,149.17,2794,0
+SMOG.US,D,20210528,000000,149.27,150.63,149.26,149.38,5165,0
+SMOG.US,D,20210601,000000,150.41,151.63,149.92,150.71,7180,0
+SMOG.US,D,20210602,000000,149.42,149.42,148.32,148.64,10429,0
+SMOG.US,D,20210603,000000,148.23,148.23,146.75,146.97,8456,0
+SMOG.US,D,20210604,000000,147.55,149.03,147.55,149.03,3637,0
+SMOG.US,D,20210607,000000,148.2,149.84,148.2,149.75,5813,0
+SMOG.US,D,20210608,000000,150.09,151.29,149.82,150.94,11055,0
+SMOG.US,D,20210609,000000,151.1,151.97,149.34,149.66,6625,0
+SMOG.US,D,20210610,000000,148.15,150.42,148.13,150.06,9657,0
+SMOG.US,D,20210611,000000,150.69,151.86,150.69,151.83,4395,0
+SMOG.US,D,20210614,000000,153.23,154.01,152.38,153.62,5011,0
+SMOG.US,D,20210615,000000,153.6,153.6,152.2,152.24,3985,0
+SMOG.US,D,20210616,000000,152.08,153.55,151.43,152.72,3326,0
+SMOG.US,D,20210617,000000,153.15,154.79,153.08,154.65,6908,0
+SMOG.US,D,20210618,000000,153.72,154.2,152.51,153.41,3575,0
+SMOG.US,D,20210621,000000,153.74,154.67,152.57,154.55,2689,0
+SMOG.US,D,20210622,000000,153.86,155.73,153.07,154.69,4668,0
+SMOG.US,D,20210623,000000,153.71,155.39,153.71,155.17,17322,0
+SMOG.US,D,20210624,000000,155.81,156.95,155.81,156.27,12880,0
+SMOG.US,D,20210625,000000,156.38,157.87,156.38,156.8,4729,0
+SMOG.US,D,20210628,000000,156.9,160.14,156.9,160.11,21592,0
+SMOG.US,D,20210629,000000,161.52,163.38,160.78,161.64,4758,0
+SMOG.US,D,20210630,000000,160.29,160.75,160.2,160.39,4080,0
+SMOG.US,D,20210701,000000,161.2,162.5,159.92,160.58,5352,0
+SMOG.US,D,20210702,000000,160.11,160.16,158.54,159.83,3990,0
+SMOG.US,D,20210706,000000,160.21,160.68,159.49,160.27,4223,0
+SMOG.US,D,20210707,000000,161.24,161.38,157.75,158.49,4544,0
+SMOG.US,D,20210708,000000,156.2,156.36,153.2,156.1,8659,0
+SMOG.US,D,20210709,000000,156.06,156.95,155.9,156.87,2141,0
+SMOG.US,D,20210712,000000,157.94,160.33,157.94,159.39,18636,0
+SMOG.US,D,20210713,000000,158.75,158.96,157.34,157.74,4980,0
+SMOG.US,D,20210714,000000,157.15,157.15,154.05,154.33,4080,0
+SMOG.US,D,20210715,000000,152.69,153.43,151.39,152.31,52482,0
+SMOG.US,D,20210716,000000,153.37,153.86,151.67,151.68,4643,0
+SMOG.US,D,20210719,000000,150.41,150.89,148.69,150.33,13147,0
+SMOG.US,D,20210720,000000,150.71,153.13,150.21,152.83,9257,0
+SMOG.US,D,20210721,000000,153.76,156.96,153.76,156.96,3625,0
+SMOG.US,D,20210722,000000,158.04,158.65,156.31,156.83,9459,0
+SMOG.US,D,20210723,000000,157,157,153.71,154.96,3761,0
+SMOG.US,D,20210726,000000,153.02,155.26,153.02,153.74,20006,0
+SMOG.US,D,20210727,000000,153.38,153.38,149.76,150.96,3433,0
+SMOG.US,D,20210728,000000,153.14,155.51,152.54,155.51,4050,0
+SMOG.US,D,20210729,000000,155.52,156.88,155.25,156.78,3463,0
+SMOG.US,D,20210730,000000,155.16,157.9,155.16,156.74,6326,0
+SMOG.US,D,20210802,000000,157.6,160.34,157.6,158.73,175431,0
+SMOG.US,D,20210803,000000,159.07,159.94,157.63,159.77,12606,0
+SMOG.US,D,20210804,000000,160.5,161.76,159.86,160.87,5339,0
+SMOG.US,D,20210805,000000,160.83,161.19,160.64,160.89,10499,0
+SMOG.US,D,20210806,000000,160.27,160.27,158.47,158.47,2650,0
+SMOG.US,D,20210809,000000,158.22,160.39,158.22,160.18,177880,0
+SMOG.US,D,20210810,000000,161.08,161.77,160.08,160.4,4465,0
+SMOG.US,D,20210811,000000,160.93,160.93,159.16,159.96,5218,0
+SMOG.US,D,20210812,000000,159.76,159.76,158.66,159.13,2477,0
+SMOG.US,D,20210813,000000,159.68,159.68,157.79,158.03,2179,0
+SMOG.US,D,20210816,000000,157.19,157.85,154.31,155.19,4394,0
+SMOG.US,D,20210817,000000,153.8,154.29,152,152.98,9674,0
+SMOG.US,D,20210818,000000,153.44,156.18,153.44,155.23,4977,0
+SMOG.US,D,20210819,000000,154.37,154.8,153.94,153.94,3320,0
+SMOG.US,D,20210820,000000,154.25,156.18,154.25,156.18,3809,0
+SMOG.US,D,20210823,000000,156.88,158.9,156.88,158.85,1870,0
+SMOG.US,D,20210824,000000,158.44,159.91,158.44,159.64,3650,0
+SMOG.US,D,20210825,000000,159.31,159.94,159.31,159.74,2828,0
+SMOG.US,D,20210826,000000,159.1,159.28,157.99,157.99,9336,0
+SMOG.US,D,20210827,000000,158.1,159.52,157.99,159.14,2689,0
+SMOG.US,D,20210830,000000,159.83,160.48,159.21,160.42,1943,0
+SMOG.US,D,20210831,000000,161.29,161.52,160.7,161.36,4612,0
+SMOG.US,D,20210901,000000,161.75,163.06,161.75,162.41,2428,0
+SMOG.US,D,20210902,000000,163.25,164.03,163.18,163.19,7382,0
+SMOG.US,D,20210903,000000,162.54,162.6,162.19,162.19,3375,0
+SMOG.US,D,20210907,000000,162.44,163.09,162.44,162.58,2696,0
+SMOG.US,D,20210908,000000,162.58,162.58,159.24,159.49,3559,0
+SMOG.US,D,20210909,000000,159.07,159.99,159.07,159.54,3324,0
+SMOG.US,D,20210910,000000,159.2,159.65,157.18,157.18,5401,0
+SMOG.US,D,20210913,000000,157.95,158.68,157.28,158.63,2640,0
+SMOG.US,D,20210914,000000,158.93,159.36,158.34,158.34,2913,0
+SMOG.US,D,20210915,000000,156.92,156.92,155.25,156.53,6228,0
+SMOG.US,D,20210916,000000,155.23,155.23,154.47,154.96,3029,0
+SMOG.US,D,20210917,000000,155.22,155.22,153.88,154.82,1872,0
+SMOG.US,D,20210920,000000,151.15,151.23,149.45,150.44,8846,0
+SMOG.US,D,20210921,000000,151.63,153.03,151.63,152.66,5571,0
+SMOG.US,D,20210922,000000,152.8,154.17,152.8,153.86,3724,0
+SMOG.US,D,20210923,000000,155.08,155.72,155.03,155.06,3069,0
+SMOG.US,D,20210924,000000,154.29,154.29,152.57,153,3879,0
+SMOG.US,D,20210927,000000,153.84,154.14,153.69,153.82,3182,0
+SMOG.US,D,20210928,000000,151.81,151.81,149.13,149.13,10530,0
+SMOG.US,D,20210929,000000,148.83,150.39,148.59,148.59,2643,0
+SMOG.US,D,20210930,000000,148.64,149.45,147.78,148.3,4637,0
+SMOG.US,D,20211001,000000,147.85,149.07,147.46,148.12,7786,0
+SMOG.US,D,20211004,000000,148.1,148.1,144.4,144.97,5792,0
+SMOG.US,D,20211005,000000,145.43,146.94,145.43,145.98,4233,0
+SMOG.US,D,20211006,000000,144.33,146.03,143.89,145.98,4065,0
+SMOG.US,D,20211007,000000,146.99,149.77,146.99,149.28,2824,0
+SMOG.US,D,20211008,000000,148.94,149.06,147.71,147.71,3710,0
+SMOG.US,D,20211011,000000,148.31,149.34,147.59,147.59,3433,0
+SMOG.US,D,20211012,000000,150.19,150.9,150.19,150.85,6608,0
+SMOG.US,D,20211013,000000,151.95,155.55,151.95,155.55,8663,0
+SMOG.US,D,20211014,000000,157.49,157.49,154.87,155.94,3928,0
+SMOG.US,D,20211015,000000,156.16,158.42,156.16,157.79,3092,0
+SMOG.US,D,20211018,000000,157.69,159.34,157.48,159.34,4953,0
+SMOG.US,D,20211019,000000,161.08,162.33,160.98,161.7,3271,0
+SMOG.US,D,20211020,000000,163.02,163.67,162.57,162.78,4738,0
+SMOG.US,D,20211021,000000,163.74,164.53,163.06,163.81,3316,0
+SMOG.US,D,20211022,000000,164.98,164.98,162.86,163.59,2597,0
+SMOG.US,D,20211025,000000,163.59,169.16,163.59,168.5,8025,0
+SMOG.US,D,20211026,000000,169.22,171.27,167.38,167.96,5466,0
+SMOG.US,D,20211027,000000,169.13,171.27,169.13,169.86,2635,0
+SMOG.US,D,20211028,000000,172.39,175.62,172.35,175.62,3299,0
+SMOG.US,D,20211029,000000,174.69,175.15,173.37,175.11,8765,0
+SMOG.US,D,20211101,000000,175.09,178.63,175.09,178.63,20608,0
+SMOG.US,D,20211102,000000,178.93,178.93,174.73,176.07,7304,0
+SMOG.US,D,20211103,000000,174.58,174.87,172.59,174.87,4089,0
+SMOG.US,D,20211104,000000,177,177,175.29,176.42,11774,0
+SMOG.US,D,20211105,000000,176.35,176.35,174.58,174.92,3295,0
+SMOG.US,D,20211108,000000,176.89,178.55,176.29,176.94,18867,0
+SMOG.US,D,20211109,000000,177.94,178.39,171.7,171.77,15928,0
+SMOG.US,D,20211110,000000,171.78,173.06,168.84,170.46,8878,0
+SMOG.US,D,20211111,000000,170.8,175.16,170.8,174.54,5253,0
+SMOG.US,D,20211112,000000,175.7,175.7,173.62,174.49,4670,0
+SMOG.US,D,20211115,000000,176.21,176.21,171.65,172.33,4441,0
+SMOG.US,D,20211116,000000,171.79,174.87,171.79,174.84,11058,0
+SMOG.US,D,20211117,000000,175.91,175.91,174.06,174.28,4560,0
+SMOG.US,D,20211118,000000,174.94,174.94,170.65,172.19,13403,0
+SMOG.US,D,20211119,000000,172.69,174.38,172.58,174.38,11824,0
+SMOG.US,D,20211122,000000,174.19,177.39,172.23,173.14,11712,0
+SMOG.US,D,20211123,000000,173.09,173.69,169.68,171.93,6043,0
+SMOG.US,D,20211124,000000,171.55,172.76,169.6,172.67,5667,0
+SMOG.US,D,20211126,000000,172,172,168.7,169.26,8378,0
+SMOG.US,D,20211129,000000,170.16,172.94,170.16,172.76,2980,0
+SMOG.US,D,20211130,000000,171,174.76,169.33,171.31,10952,0
+SMOG.US,D,20211201,000000,171.99,173.45,167.47,167.47,7281,0
+SMOG.US,D,20211202,000000,166.27,169.34,164.56,165.3,12272,0
+SMOG.US,D,20211203,000000,165.58,165.58,158.27,158.53,3967,0
+SMOG.US,D,20211206,000000,157.27,160.99,157.27,160.17,15542,0
+SMOG.US,D,20211207,000000,162.25,164.8,162.25,164.25,6354,0
+SMOG.US,D,20211208,000000,165.1,166.17,163.97,166.17,4535,0
+SMOG.US,D,20211209,000000,166.75,166.75,160.66,161.06,5151,0
+SMOG.US,D,20211210,000000,160.49,161.92,159.82,160.93,7296,0
+SMOG.US,D,20211213,000000,161.11,161.32,157.82,159.06,6975,0
+SMOG.US,D,20211214,000000,158.15,158.15,154.62,155.55,24218,0
+SMOG.US,D,20211215,000000,155.31,157.7,153.61,157,4628,0
+SMOG.US,D,20211216,000000,158.22,158.88,154.32,154.92,8911,0
+SMOG.US,D,20211217,000000,151.87,155.01,151.14,153.63,11055,0
+SMOG.US,D,20211220,000000,151,151.67,148.6,148.7062,18221,0
+SMOG.US,D,20211221,000000,150.21,153.5169,150.21,153.5169,7479,0
+SMOG.US,D,20211222,000000,155.41,156,154.2624,155.684,3813,0
+SMOG.US,D,20211223,000000,156.14,157.7051,156.059,157.7051,2252,0
+SMOG.US,D,20211227,000000,158.93,158.93,157.781,158.0645,6977,0
+SMOG.US,D,20211228,000000,158.41,158.51,157.1799,157.1799,4067,0
+SMOG.US,D,20211229,000000,157.6,157.6,155.3,157.0373,11117,0
+SMOG.US,D,20211230,000000,157.02,161.06,157.02,159.982,6240,0
+SMOG.US,D,20211231,000000,159.77,160.9,159.77,160.1843,7176,0
+SMOG.US,D,20220103,000000,161.03,163.2551,160.42,162.9248,4370,0
+SMOG.US,D,20220104,000000,162.59,162.59,157.92,159.33,15551,0
+SMOG.US,D,20220105,000000,158.63,158.63,153.7273,153.7273,5201,0
+SMOG.US,D,20220106,000000,152.25,152.69,150.04,151.1388,7320,0
+SMOG.US,D,20220107,000000,151.14,152.85,149.855,150.639,20729,0
+SMOG.US,D,20220110,000000,148.68,148.7564,146,148.7564,12963,0
+SMOG.US,D,20220111,000000,149.15,151.7615,149.15,151.7615,8001,0
+SMOG.US,D,20220112,000000,153.38,154.62,153.38,154.36,5628,0
+SMOG.US,D,20220113,000000,154.44,156.82,151.2,151.2,15811,0
+SMOG.US,D,20220114,000000,147.93,151.42,147.93,150.4917,8740,0
+SMOG.US,D,20220118,000000,148.26,149.23,146.914,146.914,8139,0
+SMOG.US,D,20220119,000000,146.89,147.5976,145.6503,145.6503,2851,0
+SMOG.US,D,20220120,000000,148.17,151.3606,146.16,146.2236,4945,0
+SMOG.US,D,20220121,000000,145.29,145.54,141.83,142.23,5697,0
+SMOG.US,D,20220124,000000,138.19,139.9945,134,139.9945,12899,0
+SMOG.US,D,20220125,000000,137.16,137.16,134.44,135.5383,8301,0
+SMOG.US,D,20220126,000000,138.75,139.93,134.6556,134.6556,7688,0
+SMOG.US,D,20220127,000000,136.76,136.76,130,130.0017,5381,0
+SMOG.US,D,20220128,000000,128.52,129.5628,125.6,129.5628,5116,0
+SMOG.US,D,20220131,000000,129.76,137.4,129.76,137.3813,6583,0
+SMOG.US,D,20220201,000000,137.84,138.2024,137.4049,138.2024,6559,0
+SMOG.US,D,20220202,000000,140.35,140.35,136.8137,137.4264,7518,0
+SMOG.US,D,20220203,000000,133.89,136.358,133.4,133.95,4700,0
+SMOG.US,D,20220204,000000,133.83,136.505,133.83,136.1024,12213,0
+SMOG.US,D,20220207,000000,136.13,136.13,134.6,134.6,5232,0
+SMOG.US,D,20220208,000000,133.35,134.9919,132.91,134.9919,5052,0
+SMOG.US,D,20220209,000000,138.11,139.893,138.11,139.893,4357,0
+SMOG.US,D,20220210,000000,136.26,139.8,136.26,136.5013,5813,0
+SMOG.US,D,20220211,000000,136.46,136.46,131.94,132.7459,5281,0
+SMOG.US,D,20220214,000000,132.8,136.2423,132.0634,132.2988,7062,0
+SMOG.US,D,20220215,000000,135.6,138.55,135.6,138.4943,7374,0
+SMOG.US,D,20220216,000000,137.52,138.98,137.2877,138.934,2858,0
+SMOG.US,D,20220217,000000,137.73,137.77,136.2409,136.5667,2046,0
+SMOG.US,D,20220218,000000,134.16,134.6662,132.99,133.38,6158,0
+SMOG.US,D,20220222,000000,132.16,132.16,128.87,129.8216,3571,0
+SMOG.US,D,20220223,000000,131.19,131.96,127.31,127.31,4239,0
+SMOG.US,D,20220224,000000,123.43,132.5631,123.43,132.5631,28610,0
+SMOG.US,D,20220225,000000,135.18,136.4888,134.8,136.4888,5910,0
+SMOG.US,D,20220228,000000,137.06,143.83,137.06,142.5777,4015,0
+SMOG.US,D,20220301,000000,141.44,142.32,137.21,138.35,11243,0
+SMOG.US,D,20220302,000000,141.12,141.12,137.56,138.6659,4047,0
+SMOG.US,D,20220303,000000,138.9,138.9,132.74,132.875,3653,0
+SMOG.US,D,20220304,000000,130.37,131.23,129.49,130.5168,6148,0
+SMOG.US,D,20220307,000000,132.24,134.1399,130.3225,130.693,6319,0
+SMOG.US,D,20220308,000000,132.76,137.559,132.2658,135.4112,6769,0
+SMOG.US,D,20220309,000000,137.66,140.7725,137.66,139.4162,9839,0
+SMOG.US,D,20220310,000000,136.01,136.01,133.86,135.2603,4381,0
+SMOG.US,D,20220311,000000,136.99,136.99,131.83,131.83,2909,0
+SMOG.US,D,20220314,000000,128.61,130.2529,126.9019,127.3055,4605,0
+SMOG.US,D,20220315,000000,127.61,130.47,125.652,129.68,12102,0
+SMOG.US,D,20220316,000000,132.39,137.1027,132.39,137.1027,3192,0
+SMOG.US,D,20220317,000000,134.3,138.32,134.3,137.8783,4238,0
+SMOG.US,D,20220318,000000,136,140.6196,136,140.3562,2991,0
+SMOG.US,D,20220321,000000,140.12,140.12,137.73,138.63,3867,0
+SMOG.US,D,20220322,000000,141.306,142.3681,140.98,142.3681,2526,0
+SMOG.US,D,20220323,000000,140,141.2499,139.92,140.6385,2904,0
+SMOG.US,D,20220324,000000,140.98,142.1813,140.2,142.1813,1476,0
+SMOG.US,D,20220325,000000,138.51,139.54,138.34,139.54,7447,0
+SMOG.US,D,20220328,000000,139.75,141.9754,139.75,141.9754,2529,0
+SMOG.US,D,20220329,000000,144.36,145.99,144.2534,145.7797,3882,0
+SMOG.US,D,20220330,000000,147.9,148.1601,146.0832,146.0832,5534,0
+SMOG.US,D,20220331,000000,145.68,146.705,145.1369,145.1369,1653,0
+SMOG.US,D,20220401,000000,145.7,147.085,144.64,145.8951,3594,0
+SMOG.US,D,20220404,000000,146.11,150,146.11,149.99,11244,0
+SMOG.US,D,20220405,000000,151.01,152.0991,147.447,147.6132,7079,0
+SMOG.US,D,20220406,000000,145.81,146.06,143.49,145.2369,2401,0
+SMOG.US,D,20220407,000000,143.25,144.0135,141.88,144.0135,3164,0
+SMOG.US,D,20220408,000000,143.74,143.8027,142.04,142.35,1968,0
+SMOG.US,D,20220411,000000,140.58,140.58,139.635,139.665,1354,0
+SMOG.US,D,20220412,000000,140.03,140.03,137.57,138.2281,3136,0
+SMOG.US,D,20220413,000000,140.4565,140.9776,140.07,140.95,2023,0
+SMOG.US,D,20220414,000000,140.36,140.36,139.16,139.4516,4379,0
+SMOG.US,D,20220418,000000,140.14,140.14,135.74,137.7439,4049,0
+SMOG.US,D,20220419,000000,137.82,140.0211,137.35,140.0211,3356,0
+SMOG.US,D,20220420,000000,141.21,141.21,137.53,137.53,7170,0
+SMOG.US,D,20220421,000000,138.68,138.68,131.465,131.7633,5017,0
+SMOG.US,D,20220422,000000,132.39,133.7,130.272,130.6482,3872,0
+SMOG.US,D,20220425,000000,129.75,131.444,129.49,130.82,2592,0
+SMOG.US,D,20220426,000000,129.5,129.5,125.05,125.05,6170,0
+SMOG.US,D,20220427,000000,126.1,128.7127,126.1,127.105,3885,0
+SMOG.US,D,20220428,000000,126.12,128.51,125.9,128.3702,8431,0
+SMOG.US,D,20220429,000000,128.19,130.852,126.9801,126.9801,3069,0
+SMOG.US,D,20220502,000000,125.72,127.0734,124.58,127.0734,5150,0
+SMOG.US,D,20220503,000000,128.88,128.88,128.4158,128.6614,2458,0
+SMOG.US,D,20220504,000000,129.02,133.1997,127.3741,133.1997,7842,0
+SMOG.US,D,20220505,000000,130.4,130.4,124.98,125.5632,3688,0
+SMOG.US,D,20220506,000000,125.19,125.19,122.4874,123.1815,2494,0
+SMOG.US,D,20220509,000000,120.27,120.27,115.77,115.8947,8612,0
+SMOG.US,D,20220510,000000,118.26,118.26,114.1096,116.2208,5984,0
+SMOG.US,D,20220511,000000,116.95,119.17,113.44,113.4657,8381,0
+SMOG.US,D,20220512,000000,111.68,115.19,111.465,112.9155,5871,0
+SMOG.US,D,20220513,000000,118.8699,118.976,117.905,118.4706,2818,0
+SMOG.US,D,20220516,000000,119.38,119.38,117.52,117.9346,3747,0
+SMOG.US,D,20220517,000000,121.42,122.7,119.957,122.7,18529,0
+SMOG.US,D,20220518,000000,122.18,123.49,119.8602,120.1477,9607,0
+SMOG.US,D,20220519,000000,121.45,124.4,121.45,124.1852,11467,0
+SMOG.US,D,20220520,000000,125.03,125.03,121.49,123.377,2720,0
+SMOG.US,D,20220523,000000,123.87,125.1599,123.8204,124.8644,3862,0
+SMOG.US,D,20220524,000000,123.36,123.36,122.09,122.3199,2198,0
+SMOG.US,D,20220525,000000,121.99,124.4521,121.99,123.9646,6672,0
+SMOG.US,D,20220526,000000,124.56,127.7959,124.56,127.7959,1301,0
+SMOG.US,D,20220527,000000,130,130.2109,129.825,130.2109,872,0
+SMOG.US,D,20220531,000000,130.18,130.44,129.24,129.3434,3137,0
+SMOG.US,D,20220601,000000,130.38,130.38,127.58,128.2044,1723,0
+SMOG.US,D,20220602,000000,126.91,132.3638,126.91,132.3638,5539,0
+SMOG.US,D,20220603,000000,130.53,130.53,129.5529,129.739,1530,0
+SMOG.US,D,20220606,000000,133,133.46,131.81,132.411,3165,0
+SMOG.US,D,20220607,000000,130.83,133.045,130.8,133.045,3072,0
+SMOG.US,D,20220608,000000,131.92,132.44,131.92,132.3497,1677,0
+SMOG.US,D,20220609,000000,130.4,130.56,128.79,128.865,1538,0
+SMOG.US,D,20220610,000000,125.83,127.03,125.8258,126.26,3351,0
+SMOG.US,D,20220613,000000,121.89,121.89,118.765,119.144,3976,0
+SMOG.US,D,20220614,000000,120.65,120.65,118.71,119.995,6711,0
+SMOG.US,D,20220615,000000,119.78,123.4506,119.2084,123.4506,3457,0
+SMOG.US,D,20220616,000000,118.46,119.69,117.85,118.3048,2590,0
+SMOG.US,D,20220617,000000,119.8,122.01,119.6359,121.5725,10870,0
+SMOG.US,D,20220621,000000,123.98,126.5945,123.98,125.49,4830,0
+SMOG.US,D,20220622,000000,125.49,125.84,125.11,125.1745,1555,0
+SMOG.US,D,20220623,000000,126.14,127.6908,126.14,127.6908,2674,0
+SMOG.US,D,20220624,000000,130.3656,130.3656,128.741,130.1024,9075,0
+SMOG.US,D,20220627,000000,130.33,130.4,129.8836,129.8836,2567,0
+SMOG.US,D,20220628,000000,130.38,131.74,127.07,127.5883,2924,0
+SMOG.US,D,20220629,000000,125.38,125.38,124.48,124.9295,1919,0
+SMOG.US,D,20220630,000000,123.4,125.11,122.19,124.8639,4891,0
+SMOG.US,D,20220701,000000,125.17,126.2362,124.685,126.2362,3237,0
+SMOG.US,D,20220705,000000,124.1,125.65,122.33,125.65,7927,0
+SMOG.US,D,20220706,000000,126.0199,126.5763,124.99,125.7349,1347,0
+SMOG.US,D,20220707,000000,127.15,130.1602,127.15,130.1602,2111,0
+SMOG.US,D,20220708,000000,128.92,131.4295,128.905,130.925,3430,0
+SMOG.US,D,20220711,000000,130.48,130.48,126.42,126.5796,4327,0
+SMOG.US,D,20220712,000000,125.77,126.52,123.95,124.8488,5289,0
+SMOG.US,D,20220713,000000,122.51,126.19,122.51,125.37,2363,0
+SMOG.US,D,20220714,000000,123.77,125.1012,123.62,125.1012,2173,0
+SMOG.US,D,20220715,000000,125.02,125.02,123.94,124.55,5608,0
+SMOG.US,D,20220718,000000,126.02,128.6699,126.02,126.1317,2220,0
+SMOG.US,D,20220719,000000,127.93,127.93,126.36,127.323,7982,0
+SMOG.US,D,20220720,000000,126.16,128,126.16,127.26,7349,0
+SMOG.US,D,20220721,000000,128.17,128.58,127.79,128.2787,4593,0
+SMOG.US,D,20220722,000000,129.05,129.92,127.4999,127.83,3565,0
+SMOG.US,D,20220725,000000,127.89,127.89,127.22,127.5438,3879,0
+SMOG.US,D,20220726,000000,127.4,127.4,125.9078,125.91,4014,0
+SMOG.US,D,20220727,000000,127.89,130.45,127.601,130.2137,8918,0
+SMOG.US,D,20220728,000000,133.87,135.6299,133.12,134.699,4954,0
+SMOG.US,D,20220729,000000,134.23,137.5,134.23,136.67,2535,0
+SMOG.US,D,20220801,000000,137.07,138.4099,134.53,137.74,9458,0
+SMOG.US,D,20220802,000000,135.5,138.57,135.5,137.45,2351,0
+SMOG.US,D,20220803,000000,137.86,137.86,134.08,137.322,4309,0
+SMOG.US,D,20220804,000000,138.5,139.445,138.5,139.2108,2124,0
+SMOG.US,D,20220805,000000,138.45,138.45,137.2241,137.9,1879,0
+SMOG.US,D,20220808,000000,139.54,140.3662,138.52,138.83,2930,0
+SMOG.US,D,20220809,000000,137.82,137.82,136.75,137.56,3993,0
+SMOG.US,D,20220810,000000,141.13,141.13,139.16,140.79,3812,0
+SMOG.US,D,20220811,000000,142.41,142.9056,140.43,140.67,4470,0
+SMOG.US,D,20220812,000000,140.05,142.4,140.05,142.313,3233,0
+SMOG.US,D,20220815,000000,141.22,143.15,141.22,142.23,5154,0
+SMOG.US,D,20220816,000000,142.03,142.07,140.66,141.3482,2651,0
+SMOG.US,D,20220817,000000,140.45,141.59,139.53,140.1,2869,0
+SMOG.US,D,20220818,000000,140.08,140.2391,139.09,139.86,2578,0
+SMOG.US,D,20220819,000000,137.87,137.87,135.64,135.726,2536,0
+SMOG.US,D,20220822,000000,133.99,134.25,133.36,133.4681,2409,0
+SMOG.US,D,20220823,000000,133.86,134.21,132.86,133.2784,3964,0
+SMOG.US,D,20220824,000000,134.32,134.7783,134.29,134.7783,1723,0
+SMOG.US,D,20220825,000000,136.85,137.0594,136.85,137.0594,1235,0
+SMOG.US,D,20220826,000000,138.04,138.04,134.0992,134.0992,2619,0
+SMOG.US,D,20220829,000000,132.79,133.3587,132.33,132.4354,1570,0
+SMOG.US,D,20220830,000000,133.74,133.74,130.55,130.6446,1530,0
+SMOG.US,D,20220831,000000,131.47,131.47,129.9,130.34,1673,0
+SMOG.US,D,20220901,000000,128.55,128.845,126.44,128.01,3668,0
+SMOG.US,D,20220902,000000,129.17,129.24,125.36,125.5181,3891,0
+SMOG.US,D,20220906,000000,125.48,126.79,125.48,125.9623,1630,0
+SMOG.US,D,20220907,000000,128.53,131.22,128.53,131.183,2974,0
+SMOG.US,D,20220908,000000,131.2,131.96,130,131.6484,3500,0
+SMOG.US,D,20220909,000000,133.5915,133.76,132.63,133.63,6360,0
+SMOG.US,D,20220912,000000,135,135.8,135,135.8,1865,0
+SMOG.US,D,20220913,000000,133.47,134.0155,132.62,133.28,3041,0
+SMOG.US,D,20220914,000000,132.99,134.62,132.99,134.4174,1813,0
+SMOG.US,D,20220915,000000,133.21,134.2,131.68,132.33,5364,0
+SMOG.US,D,20220916,000000,130.62,130.9299,130.216,130.5191,1602,0
+SMOG.US,D,20220919,000000,128.98,131.6444,128.98,130.82,3641,0
+SMOG.US,D,20220920,000000,129.0801,129.3955,128.33,128.5343,1607,0
+SMOG.US,D,20220921,000000,128.38,128.38,125.84,125.8834,1794,0
+SMOG.US,D,20220922,000000,125.79,125.79,123.4556,123.7306,1959,0
+SMOG.US,D,20220923,000000,120.74,120.76,119.375,119.9169,2433,0
+SMOG.US,D,20220926,000000,118.94,119.95,117.56,118.0896,2333,0
+SMOG.US,D,20220927,000000,118.69,118.9868,117.152,117.5073,2154,0
+SMOG.US,D,20220928,000000,118.02,120.22,118.02,119.9002,2918,0
+SMOG.US,D,20220929,000000,116.9,116.9,113.14,113.6295,5437,0
+SMOG.US,D,20220930,000000,112.92,114.3701,112.92,113.3728,2717,0
+SMOG.US,D,20221003,000000,113.8863,115.87,113.8863,115.87,2276,0
+SMOG.US,D,20221004,000000,118.508,120.65,118.508,119.9542,8297,0
+SMOG.US,D,20221005,000000,117.59,117.59,115.72,115.8868,7875,0
+SMOG.US,D,20221006,000000,115.8766,115.8766,112.62,113.21,3513,0
+SMOG.US,D,20221007,000000,111.01,111.93,108.21,109.17,3718,0
+SMOG.US,D,20221010,000000,107.76,108.33,106.82,108.09,7755,0
+SMOG.US,D,20221011,000000,107.1,107.69,105.94,106.5152,4914,0
+SMOG.US,D,20221012,000000,105.66,106.35,105.3795,105.46,2193,0
+SMOG.US,D,20221013,000000,103.95,106.65,102.99,106.2637,3587,0
+SMOG.US,D,20221014,000000,107.27,107.46,103.3471,103.3471,4645,0
+SMOG.US,D,20221017,000000,104.92,107.4468,104.92,107.1,1665,0
+SMOG.US,D,20221018,000000,109.3,109.3,107.31,108.275,1315,0
+SMOG.US,D,20221019,000000,105.2,105.435,104.71,104.9355,2774,0
+SMOG.US,D,20221020,000000,104.8,105.255,103.5,104.18,2933,0
+SMOG.US,D,20221021,000000,102.75,106.49,102.75,106.49,3178,0
+SMOG.US,D,20221024,000000,103.66,105.05,102.73,105.05,6404,0
+SMOG.US,D,20221025,000000,108.685,109.43,107.474,109.43,2674,0
+SMOG.US,D,20221026,000000,109.55,112.09,109.55,112.09,2270,0
+SMOG.US,D,20221027,000000,112.09,113.035,111.22,112.06,3354,0
+SMOG.US,D,20221028,000000,110.4975,112.2,110.16,111.22,2275,0
+SMOG.US,D,20221031,000000,110.6,111.58,110.6,111.57,3473,0
+SMOG.US,D,20221101,000000,113.42,113.42,111.57,112.2829,3174,0
+SMOG.US,D,20221102,000000,112.35,113.95,110.34,110.59,7931,0
+SMOG.US,D,20221103,000000,110,111.795,110,111.3704,3501,0
+SMOG.US,D,20221104,000000,114.56,114.56,111.77,113.89,7141,0
+SMOG.US,D,20221107,000000,115.8,115.8,112.16,112.728,2909,0
+SMOG.US,D,20221108,000000,113.05,114.48,113.05,114.3706,4121,0
+SMOG.US,D,20221109,000000,113.11,113.5618,111.456,111.456,3563,0
+SMOG.US,D,20221110,000000,116.82,119.424,116.5295,119.2948,1941,0
+SMOG.US,D,20221111,000000,121.58,121.77,121.1,121.7307,2109,0
+SMOG.US,D,20221114,000000,120.47,120.58,119.1,119.8917,8041,0
+SMOG.US,D,20221115,000000,120.9,121.179,120.6565,120.917,1302,0
+SMOG.US,D,20221116,000000,119.99,119.99,119.1748,119.2024,3736,0
+SMOG.US,D,20221117,000000,116.47,118.89,116.41,118.8477,3933,0
+SMOG.US,D,20221118,000000,117.561,118.085,117.09,118.085,2349,0
+SMOG.US,D,20221121,000000,116.7881,116.94,115.68,116.4641,4114,0
+SMOG.US,D,20221122,000000,115.53,117.75,115.53,117.6662,4013,0
+SMOG.US,D,20221123,000000,116.39,119.68,116.39,118.83,3304,0
+SMOG.US,D,20221125,000000,119.1,119.6222,119.09,119.46,1087,0
+SMOG.US,D,20221128,000000,117.2,118.09,117.2,117.36,2089,0
+SMOG.US,D,20221129,000000,116.83,117.55,116.83,117.4,4077,0
+SMOG.US,D,20221130,000000,119.69,123.375,119.02,123.375,3604,0
+SMOG.US,D,20221201,000000,123.46,124.02,122.3225,123.1611,7933,0
+SMOG.US,D,20221202,000000,122.19,125.62,122.19,124.8271,7049,0
+SMOG.US,D,20221205,000000,125.29,125.29,122.33,122.975,4006,0
+SMOG.US,D,20221206,000000,123.33,123.33,121.23,121.71,4041,0
+SMOG.US,D,20221207,000000,120.38,121.345,120.38,121.1987,6368,0
+SMOG.US,D,20221208,000000,121.94,122.69,121.0723,122.2083,2862,0
+SMOG.US,D,20221209,000000,122.285,122.285,120.932,121.0244,2480,0
+SMOG.US,D,20221212,000000,120.05,121.1731,120.05,121.1731,6721,0
+SMOG.US,D,20221213,000000,123.5,124.72,121.875,122.17,2763,0
+SMOG.US,D,20221214,000000,122.72,123.82,122.209,122.6316,4391,0
+SMOG.US,D,20221215,000000,120.18,120.45,119.23,119.7173,4132,0
+SMOG.US,D,20221216,000000,118.21,119.7,117.24,117.709,3595,0
+SMOG.US,D,20221219,000000,116.04,116.7399,114.67,114.9837,4250,0
+SMOG.US,D,20221220,000000,115.551,115.6599,114.0801,114.224,7439,0
+SMOG.US,D,20221221,000000,114.8,116.26,113.7425,116.2,9806,0
+SMOG.US,D,20221222,000000,114.74,114.74,112.78,113.0719,1751,0
+SMOG.US,D,20221223,000000,113.58,114.44,111.99,112.5428,3619,0
+SMOG.US,D,20221227,000000,112.39,116.67,110.19,110.3212,6850,0
+SMOG.US,D,20221228,000000,110.23,111.18,108.7101,108.87,5579,0
+SMOG.US,D,20221229,000000,111.06,111.9371,111.06,111.6982,7266,0
+SMOG.US,D,20221230,000000,110.56,111.15,109.89,110.861,6406,0
+SMOG.US,D,20230103,000000,111.22,111.22,109,109.9147,4874,0
+SMOG.US,D,20230104,000000,111.2,112.26,111.2,112.07,2357,0
+SMOG.US,D,20230105,000000,110.98,111.25,110.27,110.2949,3225,0
+SMOG.US,D,20230106,000000,110.87,112.16,110.68,111.7849,4440,0
+SMOG.US,D,20230109,000000,112.99,114.5399,112.99,113.2125,6942,0
+SMOG.US,D,20230110,000000,113.2,114.67,113.2,114.67,3877,0
+SMOG.US,D,20230111,000000,115.22,117.9495,115.22,117.9495,4495,0
+SMOG.US,D,20230112,000000,118.32,119.55,116.745,119.3494,6754,0
+SMOG.US,D,20230113,000000,118.38,118.84,118.38,118.84,1848,0
+SMOG.US,D,20230117,000000,118.07,119.66,118.07,119.4477,2431,0
+SMOG.US,D,20230118,000000,120.05,120.77,118.38,118.4335,4349,0
+SMOG.US,D,20230119,000000,117.44,117.44,115,115.8373,3797,0
+SMOG.US,D,20230120,000000,115.92,116.915,115.81,116.915,2601,0
+SMOG.US,D,20230123,000000,116.89,120.17,116.325,119.457,6770,0
+SMOG.US,D,20230124,000000,118.36,119.62,118.17,119.1619,5849,0
+SMOG.US,D,20230125,000000,117.43,118.8859,116.67,118.353,4398,0
+SMOG.US,D,20230126,000000,120,120,118.94,119.9663,2825,0
+SMOG.US,D,20230127,000000,118.93,122.76,118.88,121.835,5262,0
+SMOG.US,D,20230130,000000,120.56,121.3023,119.3272,119.3272,5624,0
+SMOG.US,D,20230131,000000,119.1,121.4115,119.1,121.4115,3571,0
+SMOG.US,D,20230201,000000,121.69,124.35,121.25,123.9,9926,0
+SMOG.US,D,20230202,000000,125.83,126.325,125,125.0153,2097,0
+SMOG.US,D,20230203,000000,122.49,122.7023,122.49,122.7023,1021,0
+SMOG.US,D,20230206,000000,121.29,121.855,121.29,121.855,983,0
+SMOG.US,D,20230207,000000,121.58,122.0997,120.49,122.0997,3783,0
+SMOG.US,D,20230208,000000,122.11,122.11,120.9,121.2548,1413,0
+SMOG.US,D,20230209,000000,123.17,123.17,120.5942,120.5942,1830,0
+SMOG.US,D,20230210,000000,119.12,119.49,119.067,119.3903,3457,0
+SMOG.US,D,20230213,000000,118.87,121.96,118.87,120.5599,1593,0
+SMOG.US,D,20230214,000000,119.3,121.3039,119.14,121.3039,2082,0
+SMOG.US,D,20230215,000000,120.06,122.8247,120.06,122.8247,2284,0
+SMOG.US,D,20230216,000000,121.74,122.18,120.5143,120.5143,1557,0
+SMOG.US,D,20230217,000000,118.67,120.04,118.53,120.04,3653,0
+SMOG.US,D,20230221,000000,118.44,118.72,117.16,117.1822,3890,0
+SMOG.US,D,20230222,000000,116.54,116.7164,116.37,116.5791,4864,0
+SMOG.US,D,20230223,000000,117.51,117.51,115.35,116.9699,3997,0
+SMOG.US,D,20230224,000000,115,115.73,113.83,114.8095,3614,0
+SMOG.US,D,20230227,000000,115.12,116.689,115.12,116.689,2837,0
+SMOG.US,D,20230228,000000,115.86,116.4089,115.86,116.3981,3268,0
+SMOG.US,D,20230301,000000,116.96,116.96,116.23,116.4376,2775,0
+SMOG.US,D,20230302,000000,114.82,116.728,114.82,116.5673,2760,0
+SMOG.US,D,20230303,000000,118.3699,119,118.2039,119,1280,0
+SMOG.US,D,20230306,000000,118.8,120.2413,118.3797,119.3538,2799,0
+SMOG.US,D,20230307,000000,117.24,117.24,116.857,116.857,853,0
+SMOG.US,D,20230308,000000,115.64,116.26,115.46,116.26,2996,0
+SMOG.US,D,20230309,000000,116.362,116.53,114.0705,114.0705,1555,0
+SMOG.US,D,20230310,000000,114,114.7731,112.3903,112.3903,1189,0
+SMOG.US,D,20230313,000000,112.6923,113.0702,112.4601,113.0702,961,0
+SMOG.US,D,20230314,000000,114.06,114.77,114.06,114.4333,1299,0
+SMOG.US,D,20230315,000000,111.8638,111.8638,111.8638,111.8638,754,0
+SMOG.US,D,20230316,000000,110.53,113.3352,110.53,113.3352,1389,0
+SMOG.US,D,20230317,000000,112.32,112.32,110.69,110.8124,1467,0
+SMOG.US,D,20230320,000000,110.85,112.82,110.85,112.5475,2481,0
+SMOG.US,D,20230321,000000,113.81,115.64,113.81,115.6387,2688,0
+SMOG.US,D,20230322,000000,115.53,115.5501,114.39,114.5721,5127,0
+SMOG.US,D,20230323,000000,115.45,115.52,114.55,114.55,1226,0
+SMOG.US,D,20230324,000000,112.73,113.957,112.73,113.957,768,0
+SMOG.US,D,20230327,000000,114.5991,114.69,114.5991,114.69,563,0
+SMOG.US,D,20230328,000000,114.49,114.87,114.22,114.5156,2902,0
+SMOG.US,D,20230329,000000,116.3799,116.977,115.25,116.977,1430,0
+SMOG.US,D,20230330,000000,118.82,119.38,118.81,119.1744,2550,0
+SMOG.US,D,20230331,000000,119.26,121.511,119.08,121.511,52198,0
+SMOG.US,D,20230403,000000,121.51,121.51,119.33,119.9527,1852,0
+SMOG.US,D,20230404,000000,118.85,118.94,118.26,118.54,2561,0
+SMOG.US,D,20230405,000000,118.05,118.13,117.46,117.8743,6217,0
+SMOG.US,D,20230406,000000,118.03,118.18,117.44,117.7953,9260,0
+SMOG.US,D,20230410,000000,116.83,118.68,116.83,118.5355,7347,0
+SMOG.US,D,20230411,000000,118.33,119.73,118.33,119.19,3475,0
+SMOG.US,D,20230412,000000,119.4,120.1825,118.5047,118.5047,3734,0
+SMOG.US,D,20230413,000000,118.94,120.82,118.94,120.455,5209,0
+SMOG.US,D,20230414,000000,119.18,119.24,118.5,119.11,4726,0
+SMOG.US,D,20230417,000000,119.38,120.88,119.38,120.7135,1986,0
+SMOG.US,D,20230418,000000,120.73,120.73,120.35,120.4401,2901,0
+SMOG.US,D,20230419,000000,119.35,119.6779,119.35,119.6587,1110,0
+SMOG.US,D,20230420,000000,117.38,118.138,117.38,117.5874,1779,0
+SMOG.US,D,20230421,000000,117.6,119.51,117.36,117.685,1901,0
+SMOG.US,D,20230424,000000,117.82,117.9902,117.37,117.9902,2038,0
+SMOG.US,D,20230425,000000,116.23,116.3455,115.45,115.6751,2290,0
+SMOG.US,D,20230426,000000,115.18,115.18,112.26,112.5329,5809,0
+SMOG.US,D,20230427,000000,112.81,115.6099,112.81,115.5143,5151,0
+SMOG.US,D,20230428,000000,113.75,115.2607,113.75,115.2607,1562,0
+SMOG.US,D,20230501,000000,115.22,115.537,114.16,114.17,1621,0
+SMOG.US,D,20230502,000000,113.55,113.55,112.25,112.7,1297,0
+SMOG.US,D,20230503,000000,112.43,113.62,112.43,112.8122,2507,0
+SMOG.US,D,20230504,000000,113.44,114,113.33,113.7459,3206,0
+SMOG.US,D,20230505,000000,114,115.9874,114,115.6194,6220,0
+SMOG.US,D,20230508,000000,115.38,116.1615,115.38,116.0195,2580,0
+SMOG.US,D,20230509,000000,113.56,114.68,113.56,114.68,765,0
+SMOG.US,D,20230510,000000,115.75,116.31,115.7,115.98,1746,0
+SMOG.US,D,20230511,000000,114.84,115.8604,114.82,115.8604,3519,0
+SMOG.US,D,20230512,000000,116.07,117.23,115.1725,116.5473,2974,0
+SMOG.US,D,20230515,000000,116.39,118,116.28,117.7554,2575,0
+SMOG.US,D,20230516,000000,116.81,116.86,115.61,115.9107,1934,0
+SMOG.US,D,20230517,000000,115.32,116.94,115.32,116.7294,8736,0
+SMOG.US,D,20230518,000000,115.81,115.8429,115.21,115.8429,2017,0
+SMOG.US,D,20230519,000000,116.14,117.2,115,116.4273,6490,0
+SMOG.US,D,20230522,000000,116.97,118.41,116.97,118.41,3659,0
+SMOG.US,D,20230523,000000,116.97,117.6776,116.55,116.55,2177,0
+SMOG.US,D,20230524,000000,116.01,116.01,115.2585,115.458,2402,0
+SMOG.US,D,20230525,000000,114.75,114.75,113.65,114.4301,8063,0
+SMOG.US,D,20230526,000000,114.41,115.31,114.23,115.31,1348,0
+SMOG.US,D,20230530,000000,115.85,116.54,115.08,115.7509,3510,0
+SMOG.US,D,20230531,000000,114.92,115.25,113.55,115.1194,4443,0
+SMOG.US,D,20230601,000000,114.68,116.84,114.47,116.7956,5022,0
+SMOG.US,D,20230602,000000,118.37,118.37,117.805,117.915,1269,0
+SMOG.US,D,20230605,000000,117.76,118.6254,117.76,117.98,1351,0
+SMOG.US,D,20230606,000000,117.68,119.655,117.68,119.5559,2659,0
+SMOG.US,D,20230607,000000,120,120.14,119.115,119.2617,3017,0
+SMOG.US,D,20230608,000000,119.64,120.34,119.64,120.035,4729,0
+SMOG.US,D,20230609,000000,120.96,121,119.76,119.865,2401,0
+SMOG.US,D,20230612,000000,120.3,121.49,120.3,121.49,2524,0
+SMOG.US,D,20230613,000000,122.07,123.2031,122.07,123.2031,1933,0
+SMOG.US,D,20230614,000000,123.54,123.77,121.84,122.8661,3511,0
+SMOG.US,D,20230615,000000,122.3,124.8699,121.83,124.6096,2613,0
+SMOG.US,D,20230616,000000,125.08,125.08,124.6359,124.6359,1218,0
+SMOG.US,D,20230620,000000,123.18,123.32,121.78,123.125,3831,0
+SMOG.US,D,20230621,000000,122.03,122.845,121.49,121.885,2041,0
+SMOG.US,D,20230622,000000,120.64,121.2999,120.391,120.961,1286,0
+SMOG.US,D,20230623,000000,118.36,118.36,117.01,117.7254,5566,0
+SMOG.US,D,20230626,000000,117.94,118.9,117.76,118.038,4602,0
+SMOG.US,D,20230627,000000,118.25,119.41,117.86,119.265,2715,0
+SMOG.US,D,20230628,000000,120.155,120.155,119.97,119.97,1677,0
+SMOG.US,D,20230629,000000,119.71,120.0313,119.36,119.98,1789,0
+SMOG.US,D,20230630,000000,121.49,122.25,119.75,122.1761,4408,0
+SMOG.US,D,20230703,000000,124.51,126.0989,124.51,124.8177,2985,0
+SMOG.US,D,20230705,000000,123.99,124.42,122.3,124.1364,4754,0
+SMOG.US,D,20230706,000000,122.2,122.2,120.68,121.43,2046,0
+SMOG.US,D,20230707,000000,121.56,122.8307,120.95,122.8307,2752,0
+SMOG.US,D,20230710,000000,122.14,123.56,121.46,123.2155,2592,0
+SMOG.US,D,20230711,000000,123.93,124.5651,123.53,124.5651,2049,0
+SMOG.US,D,20230712,000000,126.68,127.1992,126.6,127.1992,1238,0
+SMOG.US,D,20230713,000000,128.16,128.65,127.8101,128.5042,2270,0
+SMOG.US,D,20230714,000000,128.03,128.03,126.82,127.245,5111,0
+SMOG.US,D,20230717,000000,126.68,128.71,126.68,128.5248,3120,0
+SMOG.US,D,20230718,000000,129.4674,129.4674,127.75,128.6359,2349,0
+SMOG.US,D,20230719,000000,128.77,129.8101,128.1,128.475,3416,0
+SMOG.US,D,20230720,000000,127.1098,127.1098,126.2,126.4932,1761,0
+SMOG.US,D,20230721,000000,126.74,126.8092,126.0101,126.8092,1633,0
+SMOG.US,D,20230724,000000,126.51,128,126.51,127.8849,1605,0
+SMOG.US,D,20230725,000000,128.08,128.3724,127.6,127.7452,2405,0
+SMOG.US,D,20230726,000000,129.119,129.119,128.715,128.862,1204,0
+SMOG.US,D,20230727,000000,128.9,128.905,126.1529,126.1529,2945,0
+SMOG.US,D,20230728,000000,128.3559,128.9796,127.8,128.9796,2373,0
+SMOG.US,D,20230731,000000,128.68,129.439,128.66,129.0408,2313,0
+SMOG.US,D,20230801,000000,127.64,128.57,126.9601,127.6381,3337,0
+SMOG.US,D,20230802,000000,124.38,124.38,123.0772,123.84,1404,0
+SMOG.US,D,20230803,000000,123.65,124.4699,123.17,123.8399,2278,0
+SMOG.US,D,20230804,000000,124.2099,124.21,122.4578,122.4578,1586,0
+SMOG.US,D,20230807,000000,122.48,122.48,121.14,121.9849,1303,0
+SMOG.US,D,20230808,000000,119.82,120.88,119.82,120.88,1260,0
+SMOG.US,D,20230809,000000,121.01,121.01,120.56,120.6425,1112,0
+SMOG.US,D,20230810,000000,120.82,120.9122,119.555,119.8355,4165,0
+SMOG.US,D,20230811,000000,118.37,118.4292,117.8966,118.4292,1620,0
+SMOG.US,D,20230814,000000,116.98,117.22,116.49,117.22,1704,0
+SMOG.US,D,20230815,000000,116.28,116.63,114.68,114.84,4160,0
+SMOG.US,D,20230816,000000,113.9,114.287,113.368,113.368,2375,0
+SMOG.US,D,20230817,000000,113.81,113.81,112.1098,112.1098,1086,0
+SMOG.US,D,20230818,000000,110.59,111.08,110.59,111.0378,2031,0
+SMOG.US,D,20230821,000000,111.67,111.67,111.18,111.6204,1563,0
+SMOG.US,D,20230822,000000,113.44,113.44,110.73,111.1081,2773,0
+SMOG.US,D,20230823,000000,111.63,113.0788,111.63,112.9015,3380,0
+SMOG.US,D,20230824,000000,113.22,113.22,111.6923,111.6923,1683,0
+SMOG.US,D,20230825,000000,113.25,113.468,112.49,113.468,1498,0
+SMOG.US,D,20230828,000000,113.65,115.21,113.65,114.6292,3107,0
+SMOG.US,D,20230829,000000,113.89,117.5799,112.98,117.1,3373,0
+SMOG.US,D,20230830,000000,115.35,116.02,114.96,115.9107,2589,0
+SMOG.US,D,20230831,000000,115.96,115.96,115,115.2,2101,0
+SMOG.US,D,20230901,000000,115.82,115.825,115.285,115.4882,1196,0
+SMOG.US,D,20230905,000000,113.62,114.1217,113.5,114.1217,3048,0
+SMOG.US,D,20230906,000000,113.14,113.14,112.19,112.23,2472,0
+SMOG.US,D,20230907,000000,111.01,111.3189,110.24,111.2894,3508,0
+SMOG.US,D,20230908,000000,111.18,111.49,110.22,110.61,3415,0
+SMOG.US,D,20230911,000000,111.98,112.57,111.98,112.5128,2062,0
+SMOG.US,D,20230912,000000,111.67,113.0643,111.67,112.8743,2031,0
+SMOG.US,D,20230913,000000,111.98,112.44,111.8141,111.8141,1834,0
+SMOG.US,D,20230914,000000,112.76,114.4032,112.76,114.4032,1316,0
+SMOG.US,D,20230915,000000,114.01,114.01,112.78,113.3702,3288,0
+SMOG.US,D,20230918,000000,112.7,112.7,111.6882,111.7601,3266,0
+SMOG.US,D,20230919,000000,111.43,111.43,110.55,110.9749,2409,0
+SMOG.US,D,20230920,000000,111.72,112.47,111.1749,111.1749,2842,0
+SMOG.US,D,20230921,000000,109.2,109.45,108.6581,108.6581,1442,0
+SMOG.US,D,20230922,000000,109.09,109.1,107.87,107.9601,2870,0
+SMOG.US,D,20230925,000000,106.45,106.87,106.4204,106.6325,3034,0
+SMOG.US,D,20230926,000000,105.5,106.2115,104.99,105.2624,32320,0
+SMOG.US,D,20230927,000000,105.18,105.18,103.14,103.9649,1965,0
+SMOG.US,D,20230928,000000,103.8,104.5,103.8,104.114,2546,0
+SMOG.US,D,20230929,000000,105.76,106.135,104.4,104.7757,3813,0
+SMOG.US,D,20231002,000000,103.55,103.55,101.74,101.7971,37069,0
+SMOG.US,D,20231003,000000,100.29,100.29,99.2,99.6456,5065,0
+SMOG.US,D,20231004,000000,99.6,100.2225,99.6,100.2225,6052,0
+SMOG.US,D,20231005,000000,100.34,100.34,97.86,98.9476,4399,0
+SMOG.US,D,20231006,000000,98.05,100.06,97.19,100.06,3369,0
+SMOG.US,D,20231009,000000,99.25,99.3999,98.43,99.1045,2559,0
+SMOG.US,D,20231010,000000,100.24,103.1,100.24,103.1,5394,0
+SMOG.US,D,20231011,000000,103.7035,104.08,103.56,103.8098,2709,0
+SMOG.US,D,20231012,000000,103.2,103.57,101.4993,102.0802,7847,0
+SMOG.US,D,20231013,000000,101.45,101.78,100.8552,100.8552,2155,0
+SMOG.US,D,20231016,000000,100.6599,101.703,100.6215,101.703,2762,0
+SMOG.US,D,20231017,000000,100.92,102.13,100.92,102.0035,4257,0
+SMOG.US,D,20231018,000000,101.51,101.51,98.89,98.89,1568,0
+SMOG.US,D,20231019,000000,98.5,98.5,97.1929,97.1929,1468,0
+SMOG.US,D,20231020,000000,95.36,95.36,94.81,94.9102,3134,0
+SMOG.US,D,20231023,000000,94.31,95.949,93.86,95.1799,3122,0
+SMOG.US,D,20231024,000000,96.44,97.5969,96.3195,97.5969,1126,0
+SMOG.US,D,20231025,000000,95.54,95.8007,95.276,95.5293,3743,0
+SMOG.US,D,20231026,000000,95.29,95.765,95.29,95.7503,1690,0
+SMOG.US,D,20231027,000000,96.18,96.18,94.28,94.3056,907,0
+SMOG.US,D,20231030,000000,95.3,95.93,93.9228,94.725,2688,0
+SMOG.US,D,20231031,000000,94.29,94.546,93.74,94.2449,2505,0
+SMOG.US,D,20231101,000000,94.24,94.72,93.59,94.5809,2216,0
+SMOG.US,D,20231102,000000,96.78,98.32,96.78,98.32,2200,0
+SMOG.US,D,20231103,000000,100.24,100.61,100.23,100.59,2455,0
+SMOG.US,D,20231106,000000,101.5,101.5,100.08,100.468,4137,0
+SMOG.US,D,20231107,000000,99.67,99.9563,99.1701,99.835,2936,0
+SMOG.US,D,20231108,000000,99.65,99.65,98.46,98.7893,2874,0
+SMOG.US,D,20231109,000000,98.93,98.93,96.5831,96.9144,2461,0
+SMOG.US,D,20231110,000000,95.3701,96.6466,95.3701,96.49,2334,0
+SMOG.US,D,20231113,000000,96.58,97.7499,96.58,97.6592,1682,0
+SMOG.US,D,20231114,000000,99.92,103.1706,99.92,103.1016,4222,0
+SMOG.US,D,20231115,000000,102.89,104.745,102.89,103.7661,2391,0
+SMOG.US,D,20231116,000000,102.69,102.69,101.77,102.2147,1897,0
+SMOG.US,D,20231117,000000,102.86,103.309,102.52,103.309,1852,0
+SMOG.US,D,20231120,000000,104.5,105.1818,104.5,105.1798,1388,0
+SMOG.US,D,20231121,000000,104.1,104.1,103.604,103.6701,2369,0
+SMOG.US,D,20231122,000000,103.3294,103.7099,103,103.3926,1840,0
+SMOG.US,D,20231124,000000,102.76,103.25,102.76,103.2452,1694,0
+SMOG.US,D,20231127,000000,103.0523,103.0523,102.5,102.8516,1709,0
+SMOG.US,D,20231128,000000,102.66,104.36,102.43,103.9802,5330,0
+SMOG.US,D,20231129,000000,104.52,104.56,103.8798,103.8798,1837,0
+SMOG.US,D,20231130,000000,103.88,103.88,103.33,103.5207,2988,0
+SMOG.US,D,20231201,000000,102.55,104.5303,102.55,104.5303,1939,0
+SMOG.US,D,20231204,000000,104.0803,104.439,103.84,104.0993,2975,0
+SMOG.US,D,20231205,000000,103.85,104.7503,103.54,103.613,2747,0
+SMOG.US,D,20231206,000000,104.67,105.5984,104.62,104.6871,6997,0
+SMOG.US,D,20231207,000000,104.22,105.02,104.22,104.9686,3422,0
+SMOG.US,D,20231208,000000,104.33,105.1461,103.8737,104.54,2335,0
+SMOG.US,D,20231211,000000,103.72,104.4,103.72,104.1064,1796,0
+SMOG.US,D,20231212,000000,103.48,103.48,102,102.7598,3810,0
+SMOG.US,D,20231213,000000,102.325,105.74,101.86,105.4598,3644,0
+SMOG.US,D,20231214,000000,107.73,110.1,107.73,110.0003,4865,0
+SMOG.US,D,20231215,000000,109.64,110.3314,109.03,109.4946,3854,0
+SMOG.US,D,20231218,000000,106.13,110,104.37,107.0538,6032,0
+SMOG.US,D,20231219,000000,108.05,108.9551,108.05,108.9551,3577,0
+SMOG.US,D,20231220,000000,108.3,108.73,105.9545,105.9545,5701,0
+SMOG.US,D,20231221,000000,107.37,108.1409,107.3,108.1138,7374,0
+SMOG.US,D,20231222,000000,109.07,109.07,108.154,108.2798,5395,0
+SMOG.US,D,20231226,000000,110,110.655,109.37,109.5695,10560,0
+SMOG.US,D,20231227,000000,110.16,110.87,110.16,110.5933,3190,0
+SMOG.US,D,20231228,000000,111.2,112.11,110.97,111.1459,4023,0
+SMOG.US,D,20231229,000000,111.25,111.25,110.4501,110.6362,5417,0
+SMOG.US,D,20240102,000000,108.42,108.5,107.6,107.86,4674,0
+SMOG.US,D,20240103,000000,106.6166,106.8899,105.59,106.3313,3869,0
+SMOG.US,D,20240104,000000,106.56,106.56,105.9401,106.0286,1543,0
+SMOG.US,D,20240105,000000,105.17,106.86,105.17,105.5643,1494,0
+SMOG.US,D,20240108,000000,104.95,106.26,104.02,106.1634,3324,0
+SMOG.US,D,20240109,000000,105.08,105.2868,104.58,104.8568,2277,0
+SMOG.US,D,20240110,000000,104.29,104.535,104.2172,104.535,1766,0
+SMOG.US,D,20240111,000000,104.7,104.7,103.12,103.6543,2655,0
+SMOG.US,D,20240112,000000,102.77,102.9186,102.4801,102.7689,2045,0
+SMOG.US,D,20240116,000000,100.25,100.356,99.27,99.6054,4763,0
+SMOG.US,D,20240117,000000,96.58,97.2,96.1,97.1215,4018,0
+SMOG.US,D,20240118,000000,97.74,97.74,96.33,96.8686,3923,0
+SMOG.US,D,20240119,000000,96.31,96.6599,95.3601,96.6009,6627,0
+SMOG.US,D,20240122,000000,95.38,97.338,95.38,96.1458,7505,0
+SMOG.US,D,20240123,000000,97.46,97.46,96.39,96.9365,2865,0
+SMOG.US,D,20240124,000000,98.38,98.38,96.4945,96.4945,2089,0
+SMOG.US,D,20240125,000000,95.61,95.91,95.0682,95.2544,2607,0
+SMOG.US,D,20240126,000000,95.31,95.88,95.01,95.3217,8768,0
+SMOG.US,D,20240129,000000,94.67,96.52,94.67,96.1892,4645,0
+SMOG.US,D,20240130,000000,95.42,95.6799,95.1562,95.4907,3050,0
+SMOG.US,D,20240131,000000,95.9288,96.65,94.8541,94.8541,3632,0
+SMOG.US,D,20240201,000000,95.29,96.1065,95.16,96.1065,3002,0
+SMOG.US,D,20240202,000000,94.94,96.23,94.1631,94.785,4276,0
+SMOG.US,D,20240205,000000,93.04,93.04,92.07,92.2,2337,0
+SMOG.US,D,20240206,000000,92.51,94.2759,92.49,94.2759,1834,0
+SMOG.US,D,20240207,000000,95.45,95.67,94.5,95,2415,0
+SMOG.US,D,20240208,000000,94.95,95.096,94.8644,95.096,3379,0
+SMOG.US,D,20240209,000000,95.45,95.8655,94.71,95.52,2778,0
+SMOG.US,D,20240212,000000,95.66,97.08,95.66,96.8133,2243,0
+SMOG.US,D,20240213,000000,95.6,95.62,93.6643,93.8697,2311,0
+SMOG.US,D,20240214,000000,94.77,95.99,94.75,95.7098,4044,0
+SMOG.US,D,20240215,000000,96.23,97.4939,96.23,97.3488,917,0
+SMOG.US,D,20240216,000000,97.08,97.62,96.9835,96.9835,1908,0
+SMOG.US,D,20240220,000000,95.99,96.3,95.57,95.8905,2879,0
+SMOG.US,D,20240221,000000,95.96,96.285,95.9,96.1894,2330,0
+SMOG.US,D,20240222,000000,95.88,95.88,94.84,95.5159,8934,0
+SMOG.US,D,20240223,000000,94.51,94.88,93.87,94.2684,3375,0
+SMOG.US,D,20240226,000000,94.33,95.78,94.33,95.6048,3983,0
+SMOG.US,D,20240227,000000,96.95,97.2898,96.4301,97.0124,2323,0
+SMOG.US,D,20240228,000000,95.81,96.48,95.81,96.0846,2121,0
+SMOG.US,D,20240229,000000,97.55,97.55,96.87,97.2654,2763,0
+SMOG.US,D,20240301,000000,97.39,98.67,97.32,98.6075,4059,0
+SMOG.US,D,20240304,000000,97.32,97.32,95.42,95.93,3982,0
+SMOG.US,D,20240305,000000,95.45,96.3,95.25,95.854,2967,0
+SMOG.US,D,20240306,000000,96.89,96.99,96.67,96.67,2239,0
+SMOG.US,D,20240307,000000,97.4,98.7299,97.4,98.42,1646,0
+SMOG.US,D,20240308,000000,98.28,99.195,98.28,98.7,2118,0
+SMOG.US,D,20240311,000000,98.85,99.4,98.85,99.1807,1083,0
+SMOG.US,D,20240312,000000,99.66,100.0338,99,99.5057,5233,0
+SMOG.US,D,20240313,000000,98.74,99.335,98.74,99.0449,2107,0
+SMOG.US,D,20240314,000000,98.54,98.54,96.5806,96.5806,1441,0
+SMOG.US,D,20240315,000000,96.8377,96.8377,96.19,96.5375,2391,0
+SMOG.US,D,20240318,000000,97.25,97.25,96.759,96.7812,3099,0
+SMOG.US,D,20240319,000000,97.04,97.2548,96.85,97.0481,2419,0
+SMOG.US,D,20240320,000000,97.1,98.665,97.1,98.5646,2623,0
+SMOG.US,D,20240321,000000,98.46,98.46,97.8922,98.04,2204,0
+SMOG.US,D,20240322,000000,97.47,97.75,97.3468,97.4922,1609,0
+SMOG.US,D,20240325,000000,97.03,97.2865,97.0138,97.2865,1455,0
+SMOG.US,D,20240326,000000,98.21,98.21,97.25,97.3211,3437,0
+SMOG.US,D,20240327,000000,97.17,98.5706,97.17,98.5706,1713,0
+SMOG.US,D,20240328,000000,98.0301,98.65,98.0301,98.32,2666,0
+SMOG.US,D,20240401,000000,97.96,98.71,97.3,97.9214,3338,0
+SMOG.US,D,20240402,000000,96.5,96.5,95.7801,96.3014,2023,0
+SMOG.US,D,20240403,000000,95.19,96.3,95.19,96.2108,2361,0
+SMOG.US,D,20240404,000000,97.16,98.152,96.2628,96.2628,1749,0
+SMOG.US,D,20240405,000000,95.2,95.86,95.2,95.4338,3005,0
+SMOG.US,D,20240408,000000,96.44,96.6754,96.29,96.6749,2302,0
+SMOG.US,D,20240409,000000,97.03,98.89,97.03,98.6996,8096,0
+SMOG.US,D,20240410,000000,95.84,96.1587,95.84,96.1587,1742,0
+SMOG.US,D,20240411,000000,96.8,96.8,95.2,96.41,1984,0
+SMOG.US,D,20240412,000000,95.34,95.35,94.3303,94.4179,2697,0
+SMOG.US,D,20240415,000000,94.49,94.49,92.145,92.4258,1545,0
+SMOG.US,D,20240416,000000,91.65,91.7415,91.1101,91.4098,2777,0
+SMOG.US,D,20240417,000000,91.2401,92.13,91.2401,91.925,2131,0
+SMOG.US,D,20240418,000000,92.22,92.41,92,92.0651,1330,0
+SMOG.US,D,20240419,000000,91.49,91.55,91.29,91.32,3632,0
+SMOG.US,D,20240422,000000,91.27,92.095,91.01,91.7616,2161,0
+SMOG.US,D,20240423,000000,91.85,93.53,91.85,93.2534,4017,0
+SMOG.US,D,20240424,000000,93.64,93.67,93.13,93.3282,1558,0
+SMOG.US,D,20240425,000000,91.99,93.3,91.86,93.201,9417,0
+SMOG.US,D,20240426,000000,94.44,95.07,94.44,94.92,6979,0
+SMOG.US,D,20240429,000000,96.25,97.305,96.25,97.2021,2524,0
+SMOG.US,D,20240430,000000,96.07,96.0901,95.7657,95.7657,870,0
+SMOG.US,D,20240501,000000,96.2153,97.7199,96.2,96.219,1334,0
+SMOG.US,D,20240502,000000,97.45,98.615,97.45,98.4006,5408,0
+SMOG.US,D,20240503,000000,100,100.4,99.59,99.8398,1503,0
+SMOG.US,D,20240506,000000,101.38,101.38,100.765,101.08,2330,0
+SMOG.US,D,20240507,000000,101.12,101.4149,100.36,101.149,3423,0
+SMOG.US,D,20240508,000000,99.34,100.74,99.34,100.265,2709,0
+SMOG.US,D,20240509,000000,101.26,101.5907,101.26,101.5907,1493,0
+SMOG.US,D,20240510,000000,101.91,102.1429,100.32,100.32,1709,0
+SMOG.US,D,20240513,000000,99.14,101.6539,99.14,101.205,1436,0
+SMOG.US,D,20240514,000000,102.51,103.13,101.99,102.9472,5199,0
+SMOG.US,D,20240515,000000,104,104,102.8401,103.3382,1802,0
+SMOG.US,D,20240516,000000,103.22,103.9707,102.85,103.3735,3504,0
+SMOG.US,D,20240517,000000,102,102.86,102,102.5349,3064,0
+SMOG.US,D,20240520,000000,101.86,101.86,101.6553,101.6553,885,0
+SMOG.US,D,20240521,000000,101.52,102.0587,101.52,102.0587,1344,0
+SMOG.US,D,20240522,000000,102.38,103.245,102.2801,102.7779,2134,0
+SMOG.US,D,20240523,000000,102.58,102.58,100.73,100.8353,1843,0
+SMOG.US,D,20240524,000000,100.96,102.6203,100.96,102.6203,844,0
+SMOG.US,D,20240528,000000,103.56,104.0763,102.86,103.4,3255,0
+SMOG.US,D,20240529,000000,102,103,102,102.2951,1299,0
+SMOG.US,D,20240530,000000,103.04,104.1359,103.04,104.0994,3704,0
+SMOG.US,D,20240531,000000,104.2,104.3609,103.79,104.3609,843,0
+SMOG.US,D,20240603,000000,105.01,105.44,104.23,104.6663,4204,0
+SMOG.US,D,20240604,000000,103.8501,104.44,103.45,104.07,1757,0
+SMOG.US,D,20240605,000000,104.25,105.04,104.25,104.75,2973,0
+SMOG.US,D,20240606,000000,103.9893,103.9893,103.9893,103.9893,769,0
+SMOG.US,D,20240607,000000,102.11,102.8903,101.91,101.91,1026,0
+SMOG.US,D,20240610,000000,101.03,102.4675,101.03,102.4675,1541,0
+SMOG.US,D,20240611,000000,100.85,101.51,100.655,101.2537,1703,0
+SMOG.US,D,20240612,000000,102.89,103.21,102.2855,102.2855,1971,0
+SMOG.US,D,20240613,000000,102.67,103.3004,101.6707,101.6707,1603,0
+SMOG.US,D,20240614,000000,100.17,100.17,99.47,99.61,975,0
+SMOG.US,D,20240617,000000,99.11,99.355,98.42,99.355,2929,0
+SMOG.US,D,20240618,000000,98.74,99.48,98.74,99.235,2221,0
+SMOG.US,D,20240620,000000,98.69,98.98,98.28,98.765,7320,0
+SMOG.US,D,20240621,000000,98.2,98.3053,97.94,98.3053,1302,0
+SMOG.US,D,20240624,000000,98.59,99.315,98.59,99.315,1440,0
+SMOG.US,D,20240625,000000,99.04,99.04,98.3782,98.5,2085,0
+SMOG.US,D,20240626,000000,98.67,98.9296,98.6201,98.9296,969,0
+SMOG.US,D,20240627,000000,97.9807,98.6499,97.9807,98.31,1289,0
+SMOG.US,D,20240628,000000,98.14,98.14,95.98,96.24,2910,0
+SMOG.US,D,20240701,000000,97.52,97.98,97.34,97.3539,1709,0
+SMOG.US,D,20240702,000000,97.8,98.3022,97.8,98.3022,1078,0
+SMOG.US,D,20240703,000000,99.35,101.4603,99.35,101.4603,1911,0
+SMOG.US,D,20240705,000000,101.88,101.88,100.41,101.8079,1654,0
+SMOG.US,D,20240708,000000,101.8315,101.8365,101.76,101.8365,1419,0
+SMOG.US,D,20240709,000000,101.55,102.9407,101.17,102.3037,2714,0
+SMOG.US,D,20240710,000000,103.6434,103.8,103.32,103.32,1962,0
+SMOG.US,D,20240711,000000,105.12,106.43,105.0535,105.0535,2647,0
+SMOG.US,D,20240712,000000,105.43,107.7389,105.43,107.2373,2174,0
+SMOG.US,D,20240715,000000,105.96,105.96,104.2638,104.2638,855,0
+SMOG.US,D,20240716,000000,104.03,105.7141,104.03,105.7141,991,0
+SMOG.US,D,20240717,000000,104.28,104.82,100.88,103.3459,3730,0
+SMOG.US,D,20240718,000000,103.69,103.73,102.41,102.9174,1555,0
+SMOG.US,D,20240719,000000,102.09,102.345,101.83,102.345,1467,0
+SMOG.US,D,20240722,000000,103.08,104.0199,103.0201,103.99,3040,0
+SMOG.US,D,20240723,000000,102.84,102.97,102.59,102.93,1574,0
+SMOG.US,D,20240724,000000,101.0734,101.0734,100.63,100.9889,1126,0
+SMOG.US,D,20240725,000000,102.17,102.49,101.5571,101.5571,2428,0
+SMOG.US,D,20240726,000000,102.41,102.78,102.25,102.6602,1256,0
+SMOG.US,D,20240729,000000,102.6,102.6,102.1001,102.363,1126,0
+SMOG.US,D,20240730,000000,102.34,102.34,101.4443,101.4443,1134,0
+SMOG.US,D,20240731,000000,102.8,103.43,102.8,103.3574,1347,0
+SMOG.US,D,20240801,000000,103.11,103.11,100.66,101.06,2431,0
+SMOG.US,D,20240802,000000,100.58,100.58,99.875,99.9302,1621,0
+SMOG.US,D,20240805,000000,95.42,97.464,95.42,96.8736,2060,0
+SMOG.US,D,20240806,000000,96.98,97.66,96.83,97.4797,772,0
+SMOG.US,D,20240807,000000,98.76,98.82,96.7762,96.7762,3266,0
+SMOG.US,D,20240808,000000,98.2,98.77,97.8001,98.4504,2603,0
+SMOG.US,D,20240809,000000,97.94,98.5699,97.5701,98.25,1364,0
+SMOG.US,D,20240812,000000,98.16,98.16,97.43,97.5048,1737,0
+SMOG.US,D,20240813,000000,99.1201,100.0299,99.1201,99.9309,1080,0
+SMOG.US,D,20240814,000000,100.11,100.11,98.91,99.165,3243,0
+SMOG.US,D,20240815,000000,99.81,101.1957,99.81,100.855,2432,0
+SMOG.US,D,20240816,000000,100.4,101.06,99.7,101.06,1585,0
+SMOG.US,D,20240819,000000,101.24,102.5356,101.24,102.5356,1292,0
+SMOG.US,D,20240820,000000,102.36,102.36,101.2512,101.3486,849,0
+SMOG.US,D,20240821,000000,101.75,102.355,101.73,102.3498,5166,0
+SMOG.US,D,20240822,000000,102.26,102.26,100.58,100.8092,2269,0
+SMOG.US,D,20240823,000000,101.9694,103.47,101.9694,103.4517,1136,0
+SMOG.US,D,20240826,000000,103.66,104,102.97,103.0022,2482,0
+SMOG.US,D,20240827,000000,103.56,103.56,102.47,103.002,1974,0
+SMOG.US,D,20240828,000000,102.24,102.24,101.01,101.2211,1221,0
+SMOG.US,D,20240829,000000,102.6343,102.81,102.02,102.057,2149,0
+SMOG.US,D,20240830,000000,103.12,103.26,102.43,102.8645,2118,0
+SMOG.US,D,20240903,000000,103.11,103.11,101.22,101.3349,1976,0
+SMOG.US,D,20240904,000000,101.91,103.01,101.91,102.4044,2190,0
+SMOG.US,D,20240905,000000,103.71,104.07,103.38,103.804,4214,0
+SMOG.US,D,20240906,000000,103.6,103.6,100.795,100.8164,2785,0
+SMOG.US,D,20240909,000000,101.29,102.3599,101.29,101.8813,1390,0
+SMOG.US,D,20240910,000000,102.03,102.32,101.24,102.32,1292,0
+SMOG.US,D,20240911,000000,103.34,105.4299,103.34,105.2984,2765,0
+SMOG.US,D,20240912,000000,104.53,105.35,104.53,105.268,1913,0
+SMOG.US,D,20240913,000000,105.9072,106.0748,105.9072,106.0748,832,0
+SMOG.US,D,20240916,000000,106.27,106.72,106.02,106.395,1994,0
+SMOG.US,D,20240917,000000,107.28,107.8931,107.19,107.4595,1418,0
+SMOG.US,D,20240918,000000,106.7572,108.47,106.7572,107.1261,1127,0
+SMOG.US,D,20240919,000000,108.29,108.63,107.37,108.2365,3044,0
+SMOG.US,D,20240920,000000,106.76,107.7299,106.76,107.335,1340,0
+SMOG.US,D,20240923,000000,107.77,108.425,107.73,108.425,5035,0
+SMOG.US,D,20240924,000000,109.99,110.5,109.04,110.5,5418,0
+SMOG.US,D,20240925,000000,109.7144,109.7144,109.491,109.491,1047,0
+SMOG.US,D,20240926,000000,111.85,111.85,111.415,111.428,2117,0
+SMOG.US,D,20240927,000000,112.52,113.53,110.42,113.145,4079,0
+SMOG.US,D,20240930,000000,114.01,114.01,112.18,112.26,2814,0
+SMOG.US,D,20241001,000000,112.92,112.92,110.13,112.6713,1338,0
+SMOG.US,D,20241002,000000,111.24,112.045,111.24,112.045,1021,0
+SMOG.US,D,20241003,000000,110.63,110.63,110.1,110.2052,871,0
+SMOG.US,D,20241004,000000,109.9,110.6714,109.6955,110.6714,2130,0
+SMOG.US,D,20241007,000000,111.44,111.7659,110.56,111.2099,2740,0
+SMOG.US,D,20241008,000000,109.08,109.1706,109.05,109.1706,11636,0
+SMOG.US,D,20241009,000000,108.96,108.9893,108.7246,108.7246,1673,0
+SMOG.US,D,20241010,000000,107.61,107.61,107.1025,107.17,1286,0
+SMOG.US,D,20241011,000000,105.36,107.0952,105.36,107.0952,1238,0
+SMOG.US,D,20241014,000000,105.48,106.68,105.48,106.2802,2166,0
+SMOG.US,D,20241015,000000,105.43,105.53,104.23,104.23,878,0
+SMOG.US,D,20241016,000000,104.41,105.045,104.41,105.045,1231,0
+SMOG.US,D,20241017,000000,104.71,104.71,103.8,104.0133,1988,0
+SMOG.US,D,20241018,000000,104.9562,105.0449,104.69,105.0449,859,0
+SMOG.US,D,20241021,000000,104.6,104.6,104.2304,104.2304,2165,0
+SMOG.US,D,20241022,000000,103.56,104.145,103.56,104.0138,2459,0
+SMOG.US,D,20241023,000000,104.2,104.64,102.96,103.4665,2649,0
+SMOG.US,D,20241024,000000,105.1,105.44,104.93,105.2553,4249,0
+SMOG.US,D,20241025,000000,106.17,106.425,106.17,106.425,710,0
+SMOG.US,D,20241028,000000,106.73,108.4731,106.73,108.4731,1353,0
+SMOG.US,D,20241029,000000,107.23,107.23,105.71,105.9205,1987,0
+SMOG.US,D,20241030,000000,105,105.6979,105,105.4716,1628,0
+SMOG.US,D,20241031,000000,104.34,104.34,103.12,103.5708,1580,0
+SMOG.US,D,20241101,000000,103.92,104.17,103.078,103.078,1352,0
+SMOG.US,D,20241104,000000,104.63,104.9,104.53,104.8854,1646,0
+SMOG.US,D,20241105,000000,104.15,105.4803,104.15,105.4803,1248,0
+SMOG.US,D,20241106,000000,100.93,101.09,99.8401,100.4075,4896,0
+SMOG.US,D,20241107,000000,101.44,102.94,101.44,102.545,3920,0
+SMOG.US,D,20241108,000000,101.48,102.2499,101.33,102.135,5087,0
+SMOG.US,D,20241111,000000,103.4962,103.6,102.7,103.1206,3842,0
+SMOG.US,D,20241112,000000,100.49,101.57,99.19,99.6284,3833,0
+SMOG.US,D,20241113,000000,100.09,100.33,99.41,99.7147,3558,0
+SMOG.US,D,20241114,000000,99.7,100.385,99.1099,99.1099,3226,0
+SMOG.US,D,20241115,000000,99.875,99.875,99.1575,99.762,1990,0
+SMOG.US,D,20241118,000000,100.4181,100.9909,99.98,100.5,3358,0
+SMOG.US,D,20241119,000000,99.4601,100.596,99.4601,100.514,2172,0
+SMOG.US,D,20241120,000000,99.9,100.6,99.605,100.3421,3854,0
+SMOG.US,D,20241121,000000,99.84,100.64,99.61,100.1604,3049,0
+SMOG.US,D,20241122,000000,99.68,100.8759,99.3,100.6201,2932,0
+SMOG.US,D,20241125,000000,102.19,102.675,102.05,102.2915,3915,0
+SMOG.US,D,20241126,000000,101.84,101.96,101.16,101.39,1848,0
+SMOG.US,D,20241127,000000,102.2001,102.6,101.8313,102.1649,1903,0
+SMOG.US,D,20241129,000000,102.7,102.88,101.91,102.88,1150,0
+SMOG.US,D,20241202,000000,103.34,103.3851,102.8,103.3851,2949,0
+SMOG.US,D,20241203,000000,103.0409,103.0409,102.46,102.6865,1987,0
+SMOG.US,D,20241204,000000,101.7042,102.18,101.5897,101.5897,2750,0
+SMOG.US,D,20241205,000000,102.52,102.87,101.94,102.0526,4402,0
+SMOG.US,D,20241206,000000,102.42,102.85,102.42,102.5229,4828,0
+SMOG.US,D,20241209,000000,104.56,106.27,102.61,104.7903,2258,0
+SMOG.US,D,20241210,000000,103.52,104.8,103.51,103.9999,5729,0
+SMOG.US,D,20241211,000000,103.54,104.5498,103.54,104.5498,1660,0
+SMOG.US,D,20241212,000000,104.2127,104.2127,103.621,103.621,3727,0
+SMOG.US,D,20241213,000000,102.95,103.9878,102.95,103.9878,1790,0
+SMOG.US,D,20241216,000000,103.63,104.92,103.63,104.1951,2747,0
+SMOG.US,D,20241217,000000,104.8334,105.0699,104.24,104.7527,1336,0
+SMOG.US,D,20241218,000000,104.53,105.4199,100.955,100.9885,3134,0
+SMOG.US,D,20241219,000000,101.96,101.96,100.3,100.3719,1610,0
+SMOG.US,D,20241220,000000,99.58,102.24,99.58,101.419,2303,0
+SMOG.US,D,20241223,000000,99.9475,100.52,99.59,100.3126,5057,0
+SMOG.US,D,20241224,000000,101.93,102.12,101.2263,101.9322,4023,0
+SMOG.US,D,20241226,000000,101.95,102.6,101.95,102.6,1110,0
+SMOG.US,D,20241227,000000,100.725,101.1099,100.6691,100.6691,1070,0
+SMOG.US,D,20241230,000000,99.53,100.289,98.905,99.638,6138,0
+SMOG.US,D,20241231,000000,100.12,100.12,98.7054,98.7054,1072,0
+SMOG.US,D,20250102,000000,99.69,99.69,98.7002,98.7002,957,0
+SMOG.US,D,20250103,000000,99.7059,101.83,99.6,101.7324,7463,0
+SMOG.US,D,20250106,000000,101.8,102.21,101.5781,101.5781,1465,0
+SMOG.US,D,20250107,000000,102.68,102.68,100.6668,100.6668,837,0
+SMOG.US,D,20250108,000000,98.66,99.31,98.66,98.9396,726,0
+SMOG.US,D,20250110,000000,96.0823,97.27,96.0823,96.4617,5784,0
+SMOG.US,D,20250113,000000,95.63,96.0597,95.05,96.0597,1537,0
+SMOG.US,D,20250114,000000,97.01,97.36,97.01,97.0217,1948,0
+SMOG.US,D,20250115,000000,100,100,99.16,99.2049,2030,0
+SMOG.US,D,20250116,000000,98.76,99.7101,98.74,99.6205,2920,0
+SMOG.US,D,20250117,000000,101.151,101.2019,100.35,100.55,1516,0
+SMOG.US,D,20250121,000000,100.07,101.18,99.82,100.525,4080,0
+SMOG.US,D,20250122,000000,99.28,100.08,98.6261,98.6261,2868,0
+SMOG.US,D,20250123,000000,98.174,98.895,97.98,98.895,2460,0
+SMOG.US,D,20250124,000000,99.675,100.047,99.36,99.8552,3978,0
+SMOG.US,D,20250127,000000,99.791,99.791,98.94,99.39,4911,0
+SMOG.US,D,20250128,000000,98.07,99.3,97.43,98.3523,2749,0
+SMOG.US,D,20250129,000000,98.57,98.8,97.96,97.9817,2585,0
+SMOG.US,D,20250130,000000,99.72,100.25,99.19,100.0302,1746,0
+SMOG.US,D,20250131,000000,99.708,100.725,99.1543,99.1543,3130,0
+SMOG.US,D,20250203,000000,96.79,98.035,96.611,97.8871,4091,0
+SMOG.US,D,20250204,000000,99.12,99.805,98.54,99.3765,1859,0
+SMOG.US,D,20250205,000000,99.65,100.1299,99.495,99.495,3047,0
+SMOG.US,D,20250206,000000,100.24,100.72,100.24,100.4771,4928,0
+SMOG.US,D,20250207,000000,100.93,101.02,99.951,99.951,2318,0
+SMOG.US,D,20250210,000000,100.3,100.3893,99.9811,100.2258,3608,0
+SMOG.US,D,20250211,000000,99.5,99.5,98.7036,98.8678,1599,0
+SMOG.US,D,20250212,000000,99.15,100.01,99.15,99.7304,1565,0
+SMOG.US,D,20250213,000000,99.99,100.385,99.45,100.385,1184,0
+SMOG.US,D,20250214,000000,101.795,101.795,101.475,101.5051,794,0
+SMOG.US,D,20250218,000000,101.74,101.74,101.42,101.6118,1030,0
+SMOG.US,D,20250219,000000,102.65,102.65,102.0471,102.0471,2219,0
+SMOG.US,D,20250220,000000,102.3737,102.87,101.9,102.6501,1981,0
+SMOG.US,D,20250221,000000,103.5299,103.5299,101.78,102.0702,3537,0
+SMOG.US,D,20250224,000000,101.99,102.1,101.735,101.735,3255,0
+SMOG.US,D,20250225,000000,103.001,103.001,101.85,102.5336,2029,0
+SMOG.US,D,20250226,000000,104.38,104.38,103.31,103.31,1494,0
+SMOG.US,D,20250227,000000,102.84,103.093,101.7587,101.7587,2549,0
+SMOG.US,D,20250228,000000,100.98,101.185,100.23,100.8107,3019,0
+SMOG.US,D,20250303,000000,100.03,100.6,98.78,98.78,2187,0
+SMOG.US,D,20250304,000000,97.08,99.5519,96.94,98.8452,11997,0
+SMOG.US,D,20250305,000000,99.84,100.8556,99.48,100.8556,2652,0
+SMOG.US,D,20250306,000000,100.4,101.13,100.04,100.04,5078,0
+SMOG.US,D,20250307,000000,101.99,102.555,100.69,102.5048,4093,0
+SMOG.US,D,20250310,000000,102.07,102.24,100.59,100.9238,2515,0
+SMOG.US,D,20250311,000000,103.5,103.5799,101.961,103.2619,5824,0
+SMOG.US,D,20250312,000000,102.18,102.54,102.18,102.4572,845,0
+SMOG.US,D,20250313,000000,102.31,102.31,101.8052,101.8052,2506,0
+SMOG.US,D,20250314,000000,102.5668,103.15,102.5668,102.87,1925,0
+SMOG.US,D,20250317,000000,103.375,104.5911,103.2705,104.36,1618,0
+SMOG.US,D,20250318,000000,103.87,104.115,103.87,103.9761,4493,0
+SMOG.US,D,20250319,000000,104.295,105.85,104.295,104.9567,1549,0
+SMOG.US,D,20250320,000000,104.355,104.355,103.72,103.8198,3405,0
+SMOG.US,D,20250321,000000,102.3,103.39,101.95,102.625,3307,0
+SMOG.US,D,20250324,000000,103.84,103.84,103.32,103.435,769,0
+SMOG.US,D,20250325,000000,102.86,103.45,102.86,103.18,3893,0
+SMOG.US,D,20250326,000000,103.16,103.16,101.91,101.91,536,0
+SMOG.US,D,20250327,000000,103.19,103.415,102.8734,102.8734,1053,0
+SMOG.US,D,20250328,000000,101.61,102.53,101.51,101.64,1099,0
+SMOG.US,D,20250331,000000,99.98,101.1,99.98,101.0981,1015,0
+SMOG.US,D,20250401,000000,100.585,101.5986,100.585,101.5986,2706,0
+SMOG.US,D,20250402,000000,101.6,102.4253,100.69,102.4253,489,0
+SMOG.US,D,20250403,000000,102.0557,102.1044,102.03,102.1044,3309,0
+SMOG.US,D,20250404,000000,96.28,97.89,95.06,95.553,2230,0
+SMOG.US,D,20250407,000000,90.71,92.76,90.23,91.5412,5904,0
+SMOG.US,D,20250408,000000,93.44,93.44,88.51,89.0646,1972,0
+SMOG.US,D,20250409,000000,90.01,96.6779,89.33,96.6779,2598,0
+SMOG.US,D,20250410,000000,94.3165,94.9501,92.56,94.7747,2007,0
+SMOG.US,D,20250411,000000,96.42,97.9251,96.06,97.9251,891,0
+SMOG.US,D,20250414,000000,98.75,99.51,97.85,99.3394,2552,0
+SMOG.US,D,20250415,000000,99.1327,99.1327,98.23,98.7569,820,0
+SMOG.US,D,20250416,000000,97.5,97.5,96.71,96.78,1214,0
+SMOG.US,D,20250417,000000,97.7757,98.5,97.59,97.8407,2770,0
+SMOG.US,D,20250421,000000,96.77,96.77,95.69,96.7629,4366,0
+SMOG.US,D,20250422,000000,97.65,99.65,97.11,99.253,17531,0
+SMOG.US,D,20250423,000000,100.87,100.87,100.0283,100.0283,519,0
+SMOG.US,D,20250424,000000,100.47,101.38,100.47,101.3403,1930,0
+SMOG.US,D,20250425,000000,102.92,103.2273,101.21,103.2273,4631,0
+SMOG.US,D,20250428,000000,102.7,103.7711,102.7,103.7711,2291,0
+SMOG.US,D,20250429,000000,103.1,103.4282,102.69,103.0563,1031,0
+SMOG.US,D,20250430,000000,101.4,102.6544,101.4,102.6544,2053,0
+SMOG.US,D,20250501,000000,103.2,103.35,102.4377,102.4377,963,0
+SMOG.US,D,20250502,000000,104.26,104.26,103.89,103.9253,1815,0
+SMOG.US,D,20250505,000000,103.23,103.68,103.23,103.3894,856,0
+SMOG.US,D,20250506,000000,103.56,103.61,103.48,103.5574,910,0
+SMOG.US,D,20250507,000000,103.02,103.02,102.3,102.5147,2892,0
+SMOG.US,D,20250508,000000,103.24,104.1,102.68,103.7815,2791,0
+SMOG.US,D,20250509,000000,105.39,105.6431,104.5,105.6431,1957,0
+SMOG.US,D,20250512,000000,108.2699,108.2699,107.9664,107.9664,1306,0
+SMOG.US,D,20250513,000000,110.02,110.5035,108.85,110.5035,2319,0
+SMOG.US,D,20250514,000000,110.7,111.4411,110.7,111.2033,2835,0
+SMOG.US,D,20250515,000000,110.38,111.252,110.38,111.252,826,0
+SMOG.US,D,20250516,000000,111.8663,111.8663,111.8164,111.8164,266,0
+SMOG.US,D,20250519,000000,110.4145,110.9605,110.4145,110.9605,682,0
+SMOG.US,D,20250520,000000,112.31,112.46,111.68,112.2402,1539,0
+SMOG.US,D,20250521,000000,112.1501,112.39,111.3558,111.3558,1274,0
+SMOG.US,D,20250522,000000,109.525,109.525,109.4104,109.4104,658,0
+SMOG.US,D,20250527,000000,108.91,109.43,108.91,109.43,2734,0
+SMOG.US,D,20250528,000000,108.88,108.89,108.41,108.8588,1234,0
+SMOG.US,D,20250529,000000,109.54,109.5707,109.1,109.3961,2842,0
+SMOG.US,D,20250530,000000,108.6412,108.795,108.5572,108.5572,855,0
+SMOG.US,D,20250602,000000,107.6,108.11,107.45,108.1073,2321,0
+SMOG.US,D,20250603,000000,108.7574,109.4281,108.27,109.4281,1341,0
+SMOG.US,D,20250604,000000,109.75,109.88,109.5657,109.5657,953,0
+SMOG.US,D,20250605,000000,109.27,109.48,107.83,107.8717,1706,0
+SMOG.US,D,20250606,000000,108.545,108.72,108.36,108.58,2984,0
+SMOG.US,D,20250609,000000,108.63,109.49,108.63,109.49,1871,0
+SMOG.US,D,20250610,000000,110.52,110.99,110.15,110.8343,1712,0
+SMOG.US,D,20250612,000000,111.78,111.78,111.3457,111.3457,612,0
+SMOG.US,D,20250613,000000,109.92,110.4117,109.92,110.4117,1061,0
+SMOG.US,D,20250616,000000,111.3,111.68,111.3,111.3745,746,0
+SMOG.US,D,20250617,000000,107.985,107.985,107.8844,107.8844,460,0
+SMOG.US,D,20250618,000000,107.84,108.36,107.84,107.9596,1066,0
+SMOG.US,D,20250620,000000,107.63,107.63,107.6147,107.6147,625,0
+SMOG.US,D,20250623,000000,108.255,109.28,108.15,109.1134,2593,0
+SMOG.US,D,20250624,000000,110.69,110.9976,110.63,110.9976,710,0
+SMOG.US,D,20250625,000000,110.075,110.075,109.65,109.6597,5601,0
+SMOG.US,D,20250626,000000,110.2062,110.741,110.2062,110.741,736,0
+SMOG.US,D,20250627,000000,110.4572,110.4572,109.46,109.8871,1079,0
+SMOG.US,D,20250630,000000,108.9,109.9724,108.9,109.9724,2513,0
+SMOG.US,D,20250701,000000,109.8,110.7143,109.35,110.7143,1337,0
+SMOG.US,D,20250702,000000,111.3073,111.94,111.3073,111.8041,2288,0
+SMOG.US,D,20250703,000000,113.58,113.91,112.53,113.6931,3262,0
+SMOG.US,D,20250707,000000,111.61,111.61,110.975,111.6004,2093,0
+SMOG.US,D,20250708,000000,111.14,111.65,111.14,111.5992,831,0
+SMOG.US,D,20250709,000000,111.33,112.54,111.33,112.4574,3981,0
+SMOG.US,D,20250710,000000,112.54,112.99,112.54,112.8096,1206,0
+SMOG.US,D,20250711,000000,112.4,112.72,112.12,112.285,4125,0
+SMOG.US,D,20250714,000000,112.3207,112.66,111.99,112.56,1504,0
+SMOG.US,D,20250715,000000,113.5,113.5,112.9,113.207,1614,0
+SMOG.US,D,20250716,000000,112.291,113.2522,112.291,113.2522,1308,0
+SMOG.US,D,20250717,000000,114.24,114.78,114.24,114.6236,706,0
+SMOG.US,D,20250718,000000,116.14,116.14,115.57,115.9591,1229,0
+SMOG.US,D,20250721,000000,116.99,116.99,116.03,116.051,1851,0
+SMOG.US,D,20250722,000000,117.25,119.15,117.25,119.14,3544,0
+SMOG.US,D,20250723,000000,118.69,118.85,118.12,118.68,3316,0
+SMOG.US,D,20250724,000000,117.66,117.86,117.2592,117.2592,489,0
+SMOG.US,D,20250728,000000,117.1,117.1,116.6204,116.6204,1264,0
+SMOG.US,D,20250729,000000,117.59,117.59,115.6644,115.6644,2598,0
+SMOG.US,D,20250730,000000,114.55,114.661,114.2559,114.2559,802,0
+SMOG.US,D,20250731,000000,113.45,113.45,112.6701,112.6701,1070,0
+SMOG.US,D,20250801,000000,111.87,112.2309,111.7112,112.2309,1503,0
+SMOG.US,D,20250804,000000,113.31,113.4,112.74,113.3101,2658,0
+SMOG.US,D,20250805,000000,113.22,113.8057,113.03,113.62,2325,0
+SMOG.US,D,20250806,000000,113.57,113.9,113.57,113.8307,1180,0
+SMOG.US,D,20250807,000000,114.725,115.12,114.725,115.12,793,0
+SMOG.US,D,20250808,000000,115.51,115.83,115.51,115.5567,708,0
+SMOG.US,D,20250811,000000,114.76,115.2,114.76,114.9787,998,0
+SMOG.US,D,20250812,000000,115.395,115.7597,114.55,115.7597,1042,0
+SMOG.US,D,20250813,000000,116.51,117.3599,115.93,117.3599,1265,0
+SMOG.US,D,20250814,000000,115.33,115.475,115.26,115.4715,1888,0
+SMOG.US,D,20250815,000000,116.82,117.6451,116.82,117.6451,542,0
+SMOG.US,D,20250818,000000,118.73,119.5663,118.49,119.5663,2829,0
+SMOG.US,D,20250819,000000,119.09,119.53,118.73,119.1576,8597,0
+SMOG.US,D,20250820,000000,118.076,118.31,118.076,118.16,943,0
+SMOG.US,D,20250821,000000,117.875,118.2116,117.6616,118.2116,1496,0
+SMOG.US,D,20250822,000000,121.24,122.1786,121.24,122.1786,535,0
+SMOG.US,D,20250825,000000,120.56,120.6013,119.75,119.9,2170,0
+SMOG.US,D,20250826,000000,120.475,120.62,120.21,120.62,1472,0
+SMOG.US,D,20250827,000000,119.35,119.35,119.0682,119.0682,2015,0
+SMOG.US,D,20250828,000000,119.25,119.8025,119.06,119.8025,742,0
+SMOG.US,D,20250829,000000,117.69,117.69,117.426,117.426,662,0
+SMOG.US,D,20250902,000000,116.615,117.1328,115.18,117.1328,1508,0
+SMOG.US,D,20250903,000000,116.815,117.17,116.4,117.17,6444,0
+SMOG.US,D,20250904,000000,116.53,117.087,116.17,117.087,986,0
+SMOG.US,D,20250905,000000,118.5326,118.9576,118.09,118.9576,1173,0
+SMOG.US,D,20250908,000000,118.905,119.29,118.905,119.005,1158,0
+SMOG.US,D,20250909,000000,118.61,118.7364,118.105,118.7364,1474,0
+SMOG.US,D,20250910,000000,118.6,119.11,117.71,118.5886,4936,0
+SMOG.US,D,20250911,000000,119.76,120.49,119.76,120.1887,2307,0
+SMOG.US,D,20250912,000000,119.7,120.365,119.34,120.355,4351,0
+SMOG.US,D,20250915,000000,121.55,122.32,121.55,122.1102,2987,0
+SMOG.US,D,20250916,000000,122.19,123.3,122.19,123.2309,2282,0
+SMOG.US,D,20250917,000000,123.96,124.11,123.14,124.0412,5153,0
+SMOG.US,D,20250918,000000,122.96,124.41,122.96,124.2519,4244,0
+SMOG.US,D,20250919,000000,124.18,124.5429,124.0389,124.5429,2698,0
+SMOG.US,D,20250922,000000,124.545,124.913,124.5201,124.913,1564,0
+SMOG.US,D,20250923,000000,125.31,125.6001,124.56,124.5779,2121,0
+SMOG.US,D,20250924,000000,124.48,124.61,124.46,124.5878,987,0
+SMOG.US,D,20250925,000000,125.03,125.3655,124.63,125.3655,1292,0
+SMOG.US,D,20250926,000000,125.12,125.35,124.27,125.2098,3546,0
+SMOG.US,D,20250929,000000,126.21,126.58,125.93,126.525,1563,0
+SMOG.US,D,20250930,000000,126.4809,127.07,126.4809,127.0598,1920,0
+SMOG.US,D,20251001,000000,128.855,129.6651,127.28,129.6651,3153,0
+SMOG.US,D,20251002,000000,130.9,130.9,129.31,129.66,3406,0
+SMOG.US,D,20251003,000000,129.66,129.66,129.6,129.6,516,0
+SMOG.US,D,20251006,000000,130.2615,130.7935,129.16,130.7935,3182,0
+SMOG.US,D,20251007,000000,129.22,129.914,129.22,129.3946,2027,0
+SMOG.US,D,20251008,000000,130.1265,130.4996,130.0013,130.4996,1270,0
+SMOG.US,D,20251009,000000,130.295,130.295,129.445,129.445,1058,0
+SMOG.US,D,20251010,000000,128,129.13,125.7773,126.0206,2148,0
+SMOG.US,D,20251013,000000,129,129.8937,127.38,129.8937,1731,0
+SMOG.US,D,20251014,000000,128.255,130.0105,128.255,130.0105,1134,0
+SMOG.US,D,20251015,000000,132,132.0099,131.7001,131.8108,1621,0
+SMOG.US,D,20251016,000000,132.54,133.377,131.7283,131.7283,2722,0
+SMOG.US,D,20251017,000000,131.1,131.8578,131.04,131.8578,888,0
+SMOG.US,D,20251020,000000,132.22,132.69,132.22,132.2397,1800,0
+SMOG.US,D,20251021,000000,131.43,131.56,131.3016,131.3016,990,0
+SMOG.US,D,20251022,000000,128.64,130.22,128.5139,129.6129,1234,0
+SMOG.US,D,20251023,000000,129.87,131.1555,128.94,131.1555,1100,0
+SMOG.US,D,20251024,000000,133.4011,133.4011,133.08,133.3253,799,0
+SMOG.US,D,20251027,000000,134.1,134.4845,133.73,134.4845,1403,0
+SMOG.US,D,20251028,000000,135.889,135.889,135.6375,135.6375,716,0
+SMOG.US,D,20251029,000000,137.22,137.22,136.07,136.2749,975,0
+SMOG.US,D,20251030,000000,134.91,135.12,134.2177,134.2177,1941,0
+SMOG.US,D,20251031,000000,134.225,135.4393,133.97,135.4393,1966,0
+SMOG.US,D,20251103,000000,135.51,136.69,135.37,136.138,6200,0
+SMOG.US,D,20251104,000000,133.63,134.61,133.145,133.1512,2654,0
+SMOG.US,D,20251105,000000,135.77,137.8699,135.77,137.3339,2521,0
+SMOG.US,D,20251106,000000,136.7,136.7,135.9706,135.9706,2537,0
+SMOG.US,D,20251107,000000,133.7642,135.1756,132.714,135.1756,1361,0
+SMOG.US,D,20251110,000000,137.38,138.61,137.27,138.3558,2195,0
+SMOG.US,D,20251111,000000,138.2835,138.84,138.2835,138.3098,1096,0
+SMOG.US,D,20251112,000000,138.07,138.57,137.005,137.765,1672,0
+SMOG.US,D,20251113,000000,134.33,134.33,133.52,133.5781,1315,0
+SMOG.US,D,20251114,000000,131.43,133.215,130.98,132.7789,1834,0
+SMOG.US,D,20251117,000000,132.75,132.75,131.12,131.6748,1968,0
+SMOG.US,D,20251118,000000,129.66,131.11,129.5,130.4393,2316,0
+SMOG.US,D,20251119,000000,128.291,129.41,128.291,129.2231,8593,0
+SMOG.US,D,20251120,000000,131.24,131.24,126.145,126.1506,6224,0
+SMOG.US,D,20251121,000000,126.56,126.736,125.23,126.736,2436,0
+SMOG.US,D,20251125,000000,129.43,129.888,128.64,129.888,799,0
+SMOG.US,D,20251126,000000,131.98,132.1153,131.98,132.1153,626,0
+SMOG.US,D,20251128,000000,133.055,133.0881,133.055,133.0881,502,0
+SMOG.US,D,20251201,000000,132.31,132.31,131.6288,131.6288,2195,0
+SMOG.US,D,20251202,000000,132.1053,132.2417,132.1053,132.2417,715,0
+SMOG.US,D,20251203,000000,132.0201,132.4555,131.86,132.4555,793,0
+SMOG.US,D,20251204,000000,133.06,133.5514,133.01,133.5514,720,0
+SMOG.US,D,20251205,000000,134.4825,134.4825,133.4827,133.4827,714,0
+SMOG.US,D,20251208,000000,132.89,134.15,132.6101,132.8598,1599,0
+SMOG.US,D,20251209,000000,131.96,132.2,131.64,132.1248,1673,0
+SMOG.US,D,20251210,000000,131.85,133.4761,131.85,133.4761,568,0
+SMOG.US,D,20251211,000000,132.654,133.6148,131.95,133.6148,1225,0
+SMOG.US,D,20251212,000000,134.431,134.5,132.7862,132.7862,945,0
+SMOG.US,D,20251215,000000,133.725,133.725,133.3403,133.3403,757,0
+SMOG.US,D,20251216,000000,132.96,132.96,131.79,132.6848,1233,0
+SMOG.US,D,20251217,000000,130.48,130.7499,129.7189,129.7189,1062,0
+SMOG.US,D,20251218,000000,131.06,131.461,130.89,131.461,583,0
+SMOG.US,D,20251222,000000,130.61,132.14,130.28,131.99,5560,0
+SMOG.US,D,20251223,000000,130.6075,130.6075,130.6047,130.6047,433,0
+SMOG.US,D,20251224,000000,131.3075,131.5435,131.19,131.5435,1828,0
+SMOG.US,D,20251226,000000,131.79,132.33,131.54,132.1862,4853,0
+SMOG.US,D,20251229,000000,131.82,132.14,131.561,131.561,2266,0
+SMOG.US,D,20251230,000000,131.2,131.49,130.77,130.77,1992,0
+SMOG.US,D,20251231,000000,129.51,129.6246,129.5,129.6246,501,0
+SMOG.US,D,20260102,000000,131.83,132.079,131.65,132.079,1606,0
+SMOG.US,D,20260105,000000,132.1,132.8519,132.08,132.8519,2171,0
+SMOG.US,D,20260106,000000,132.7136,133.29,132.7136,132.9937,1393,0
+SMOG.US,D,20260107,000000,131.785,131.785,131.3249,131.3249,672,0
+SMOG.US,D,20260109,000000,131.96,132.49,131.96,132.412,1219,0
+SMOG.US,D,20260112,000000,133.25,134.1993,131.87,134.1993,3610,0
+SMOG.US,D,20260113,000000,133.38,133.8947,133.38,133.8947,1036,0
+SMOG.US,D,20260114,000000,133.19,133.45,132.86,133.2319,2684,0
+SMOG.US,D,20260115,000000,134.18,134.21,134.0282,134.0282,774,0
+SMOG.US,D,20260116,000000,134.1,134.54,134.1,134.2786,1396,0
+SMOG.US,D,20260120,000000,133.37,133.37,132.5657,132.5657,525,0
+SMOG.US,D,20260121,000000,134.31,134.8853,134.31,134.8853,599,0
+SMOG.US,D,20260122,000000,137.91,137.91,137.6648,137.6648,655,0
+SMOG.US,D,20260123,000000,136.99,137.4553,136.99,137.4553,646,0
+SMOG.US,D,20260126,000000,138.3874,138.7299,138.02,138.1683,1829,0
+SMOG.US,D,20260127,000000,139.14,139.9302,139.14,139.9302,619,0
+SMOG.US,D,20260128,000000,141.71,141.8236,141.71,141.8236,714,0
+SMOG.US,D,20260129,000000,140.25,140.301,138.68,140.301,1460,0
+SMOG.US,D,20260202,000000,137.03,137.06,136.78,136.92,5316,0
+SMOG.US,D,20260203,000000,138.74,138.885,137.31,138.885,1754,0
+SMOG.US,D,20260204,000000,138.16,138.585,138.16,138.3323,1188,0
+SMOG.US,D,20260205,000000,137.47,137.47,136.2339,136.2339,461,0
+SMOG.US,D,20260206,000000,138.39,139.6658,138.39,139.6658,801,0
+SMOG.US,D,20260209,000000,140.63,141.5,140.63,141.2659,627,0
+SMOG.US,D,20260210,000000,141.9,141.9,140.88,141.6591,456,0
+SMOG.US,D,20260211,000000,140.65,143.1264,140.65,143.1264,538,0
+SMOG.US,D,20260212,000000,141.84,141.84,140.2357,140.2357,819,0
+SMOG.US,D,20260213,000000,140.79,141.294,140.79,141.2892,429,0
+SMOG.US,D,20260217,000000,140.06,141.27,140.06,140.9696,800,0
+SMOG.US,D,20260218,000000,141.8054,141.8054,141.07,141.07,812,0
diff --git a/daily/us/nyse etfs/2/solr.us.txt b/daily/us/nyse etfs/2/solr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7919e72119d91269cd9e55ed8dc13feff0704c9b
--- /dev/null
+++ b/daily/us/nyse etfs/2/solr.us.txt	
@@ -0,0 +1,1178 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SOLR.US,D,20201113,000000,25.273,25.287,25.242,25.275,1338,0
+SOLR.US,D,20201116,000000,25.492,25.502,25.352,25.481,14055,0
+SOLR.US,D,20201117,000000,25.422,25.512,25.286,25.486,1342,0
+SOLR.US,D,20201118,000000,25.482,25.512,25.239,25.239,839,0
+SOLR.US,D,20201119,000000,25.352,25.432,25.322,25.432,1638,0
+SOLR.US,D,20201120,000000,25.422,25.521,25.422,25.428,3083,0
+SOLR.US,D,20201123,000000,25.701,25.753,25.661,25.753,2667,0
+SOLR.US,D,20201124,000000,26.1,26.26,26.1,26.241,842,0
+SOLR.US,D,20201125,000000,26.12,26.32,26.12,26.243,1271,0
+SOLR.US,D,20201127,000000,26.509,26.779,26.509,26.678,935,0
+SOLR.US,D,20201130,000000,26.918,26.928,26.36,26.36,669,0
+SOLR.US,D,20201201,000000,26.619,26.619,26.542,26.542,815,0
+SOLR.US,D,20201202,000000,26.23,26.488,26.23,26.471,679,0
+SOLR.US,D,20201203,000000,26.568,26.579,26.336,26.336,1190,0
+SOLR.US,D,20201204,000000,26.489,26.489,26.449,26.468,1771,0
+SOLR.US,D,20201207,000000,26.499,26.519,26.474,26.474,2283,0
+SOLR.US,D,20201208,000000,26.669,26.918,26.669,26.877,501,0
+SOLR.US,D,20201209,000000,26.769,26.898,26.43,26.529,3388,0
+SOLR.US,D,20201210,000000,26.429,26.605,26.429,26.605,288,0
+SOLR.US,D,20201211,000000,26.601,26.601,26.601,26.601,48,0
+SOLR.US,D,20201214,000000,26.968,26.968,26.935,26.935,316,0
+SOLR.US,D,20201215,000000,27.576,27.866,27.576,27.866,823,0
+SOLR.US,D,20201216,000000,27.816,27.861,27.816,27.861,526,0
+SOLR.US,D,20201217,000000,28.124,28.124,28.107,28.121,677,0
+SOLR.US,D,20201218,000000,28.544,28.544,28.544,28.544,100,0
+SOLR.US,D,20201221,000000,28.384,28.786,28.332,28.786,1726,0
+SOLR.US,D,20201222,000000,29.013,29.346,28.985,29.346,1577,0
+SOLR.US,D,20201223,000000,30,30,29.547,29.547,4161,0
+SOLR.US,D,20201224,000000,29.591,29.591,29.431,29.538,1556,0
+SOLR.US,D,20201228,000000,30.15,30.15,29.86,29.86,2679,0
+SOLR.US,D,20201229,000000,30.199,30.199,29.7,29.757,2624,0
+SOLR.US,D,20201230,000000,30.12,30.224,30.115,30.115,2626,0
+SOLR.US,D,20201231,000000,30.169,30.169,30.169,30.169,716,0
+SOLR.US,D,20210104,000000,31.256,31.256,30.686,30.793,3440,0
+SOLR.US,D,20210105,000000,30.897,31.257,30.887,31.213,4145,0
+SOLR.US,D,20210106,000000,32.413,33.291,32.413,32.923,103988,0
+SOLR.US,D,20210107,000000,34.059,34.338,33.84,34.289,8965,0
+SOLR.US,D,20210108,000000,34.687,35.007,33.86,34.096,21881,0
+SOLR.US,D,20210111,000000,33.57,33.59,32.942,33.471,4467,0
+SOLR.US,D,20210112,000000,33.451,33.628,33.381,33.628,1127,0
+SOLR.US,D,20210113,000000,33.76,33.76,33.399,33.399,1550,0
+SOLR.US,D,20210114,000000,33.61,33.61,33.29,33.29,1523,0
+SOLR.US,D,20210115,000000,32.912,32.912,31.9,31.9,4264,0
+SOLR.US,D,20210119,000000,33.231,33.231,32.094,32.763,4358,0
+SOLR.US,D,20210120,000000,33.291,33.406,33.291,33.406,1490,0
+SOLR.US,D,20210121,000000,33.67,34.092,33.41,34.092,7779,0
+SOLR.US,D,20210122,000000,33.81,34.058,33.806,34.058,3537,0
+SOLR.US,D,20210125,000000,34.358,34.498,33.64,33.763,8184,0
+SOLR.US,D,20210126,000000,33.7,33.715,33.476,33.693,561,0
+SOLR.US,D,20210127,000000,32.812,32.812,32.124,32.278,2447,0
+SOLR.US,D,20210128,000000,32.822,32.822,32.453,32.677,11237,0
+SOLR.US,D,20210129,000000,32.363,32.364,31.626,31.849,2794,0
+SOLR.US,D,20210201,000000,32.264,32.812,32.264,32.812,953,0
+SOLR.US,D,20210202,000000,33.53,33.53,33.072,33.509,7563,0
+SOLR.US,D,20210203,000000,33.999,33.999,33.635,33.914,2513,0
+SOLR.US,D,20210204,000000,33.71,33.71,33.59,33.668,3331,0
+SOLR.US,D,20210205,000000,33.72,33.83,33.72,33.823,1481,0
+SOLR.US,D,20210208,000000,34.169,34.28,34.169,34.28,3167,0
+SOLR.US,D,20210209,000000,34.573,34.727,34.497,34.681,9749,0
+SOLR.US,D,20210210,000000,35.081,35.081,34.42,34.42,8520,0
+SOLR.US,D,20210211,000000,34.877,34.926,34.707,34.926,1557,0
+SOLR.US,D,20210212,000000,34.907,35.14,34.907,35.14,3612,0
+SOLR.US,D,20210216,000000,35.824,35.824,35.306,35.328,8291,0
+SOLR.US,D,20210217,000000,34.987,34.987,34.214,34.729,4089,0
+SOLR.US,D,20210218,000000,33.989,33.989,33.411,33.676,3514,0
+SOLR.US,D,20210219,000000,34.009,34.009,33.899,33.908,5803,0
+SOLR.US,D,20210222,000000,33.181,33.221,32.673,32.673,2434,0
+SOLR.US,D,20210223,000000,32.164,32.164,31.406,32.107,14649,0
+SOLR.US,D,20210224,000000,31.855,32.523,31.845,32.495,8911,0
+SOLR.US,D,20210225,000000,32.483,32.483,31.401,31.48,1386,0
+SOLR.US,D,20210226,000000,30.997,31.536,30.917,31.536,11828,0
+SOLR.US,D,20210301,000000,32.214,32.718,32.081,32.663,12040,0
+SOLR.US,D,20210302,000000,32.673,32.693,32.064,32.094,4360,0
+SOLR.US,D,20210303,000000,31.765,31.765,30.895,30.895,824,0
+SOLR.US,D,20210304,000000,30,30.379,29.222,29.262,13012,0
+SOLR.US,D,20210305,000000,29.401,29.401,28.205,29.083,7948,0
+SOLR.US,D,20210308,000000,29.45,29.45,28.886,28.886,3705,0
+SOLR.US,D,20210309,000000,29.651,29.909,29.651,29.784,3208,0
+SOLR.US,D,20210310,000000,29.93,30.02,29.93,30,732,0
+SOLR.US,D,20210311,000000,31.037,31.096,31.037,31.073,779,0
+SOLR.US,D,20210312,000000,30.947,30.988,30.873,30.988,479,0
+SOLR.US,D,20210315,000000,31.057,31.113,30.818,31.113,4826,0
+SOLR.US,D,20210316,000000,30.933,30.933,30.933,30.933,175,0
+SOLR.US,D,20210317,000000,30.558,30.558,30.548,30.548,327,0
+SOLR.US,D,20210318,000000,30.359,30.359,29.731,29.736,1516,0
+SOLR.US,D,20210319,000000,29.92,29.941,29.586,29.941,2421,0
+SOLR.US,D,20210322,000000,30.219,30.393,30.202,30.393,622,0
+SOLR.US,D,20210323,000000,29.92,29.92,29.578,29.578,1254,0
+SOLR.US,D,20210324,000000,29.541,29.541,29.03,29.03,1226,0
+SOLR.US,D,20210325,000000,28.653,29.365,28.653,29.365,2700,0
+SOLR.US,D,20210326,000000,30.16,30.16,30.16,30.16,169,0
+SOLR.US,D,20210329,000000,30.12,30.12,29.727,29.727,1444,0
+SOLR.US,D,20210330,000000,30.239,30.239,30.239,30.239,422,0
+SOLR.US,D,20210331,000000,30.63,30.798,30.63,30.798,816,0
+SOLR.US,D,20210401,000000,31.296,31.296,31.227,31.277,2397,0
+SOLR.US,D,20210405,000000,31.925,31.925,31.366,31.495,16926,0
+SOLR.US,D,20210406,000000,31.466,31.496,31.344,31.344,3602,0
+SOLR.US,D,20210407,000000,30.997,30.997,30.793,30.793,1251,0
+SOLR.US,D,20210408,000000,31.007,31.177,31.007,31.047,1630,0
+SOLR.US,D,20210409,000000,30.976,31.052,30.976,31.052,643,0
+SOLR.US,D,20210412,000000,30.818,30.846,30.818,30.846,647,0
+SOLR.US,D,20210413,000000,30.798,30.955,30.768,30.955,807,0
+SOLR.US,D,20210414,000000,31.157,31.157,30.912,30.916,265,0
+SOLR.US,D,20210415,000000,31.008,31.008,31.008,31.008,302,0
+SOLR.US,D,20210416,000000,31.267,31.341,31.267,31.282,354,0
+SOLR.US,D,20210419,000000,30.969,31.005,30.969,31.005,1202,0
+SOLR.US,D,20210420,000000,30.738,30.738,30.738,30.738,599,0
+SOLR.US,D,20210421,000000,30.957,31.102,30.957,31.102,1033,0
+SOLR.US,D,20210422,000000,31.296,31.341,31.296,31.313,1013,0
+SOLR.US,D,20210423,000000,31.336,31.917,31.336,31.917,2129,0
+SOLR.US,D,20210426,000000,31.935,32.004,31.935,32.004,1043,0
+SOLR.US,D,20210427,000000,32.314,32.314,32.099,32.175,1226,0
+SOLR.US,D,20210428,000000,31.995,31.995,31.785,31.863,3544,0
+SOLR.US,D,20210429,000000,31.486,31.601,31.486,31.601,628,0
+SOLR.US,D,20210430,000000,30.858,30.858,30.858,30.858,405,0
+SOLR.US,D,20210503,000000,31.117,31.117,30.725,30.725,2481,0
+SOLR.US,D,20210504,000000,29.93,30.289,29.661,29.773,3664,0
+SOLR.US,D,20210505,000000,30.03,30.159,30.03,30.085,615,0
+SOLR.US,D,20210506,000000,30.1,30.1,29.691,29.989,4906,0
+SOLR.US,D,20210507,000000,30.459,30.482,30.419,30.482,4280,0
+SOLR.US,D,20210510,000000,30.628,30.628,29.856,29.856,5711,0
+SOLR.US,D,20210511,000000,29.332,29.604,29.202,29.604,3492,0
+SOLR.US,D,20210512,000000,29.242,29.242,28.781,28.781,6019,0
+SOLR.US,D,20210513,000000,28.923,29.071,28.923,29.071,263,0
+SOLR.US,D,20210514,000000,29.481,29.767,29.481,29.767,2165,0
+SOLR.US,D,20210517,000000,29.601,29.601,29.57,29.57,510,0
+SOLR.US,D,20210518,000000,29.96,29.96,29.814,29.814,258,0
+SOLR.US,D,20210519,000000,29.551,29.801,29.551,29.801,543,0
+SOLR.US,D,20210520,000000,30.518,30.59,30.494,30.59,1286,0
+SOLR.US,D,20210521,000000,30.716,30.716,30.716,30.716,228,0
+SOLR.US,D,20210524,000000,30.897,30.897,30.838,30.888,735,0
+SOLR.US,D,20210525,000000,31.092,31.097,31.034,31.034,853,0
+SOLR.US,D,20210526,000000,30.848,30.994,30.848,30.994,468,0
+SOLR.US,D,20210527,000000,31.11,31.11,31.11,31.11,112,0
+SOLR.US,D,20210528,000000,31.267,31.267,31.16,31.16,504,0
+SOLR.US,D,20210601,000000,31.257,31.444,31.257,31.397,969,0
+SOLR.US,D,20210602,000000,31.296,31.296,31.032,31.032,740,0
+SOLR.US,D,20210603,000000,30.701,30.701,30.701,30.701,201,0
+SOLR.US,D,20210604,000000,30.917,30.927,30.917,30.927,446,0
+SOLR.US,D,20210607,000000,30.818,30.819,30.818,30.819,404,0
+SOLR.US,D,20210608,000000,30.708,30.907,30.708,30.907,734,0
+SOLR.US,D,20210609,000000,30.856,30.856,30.856,30.856,148,0
+SOLR.US,D,20210610,000000,31.092,31.177,31.092,31.147,872,0
+SOLR.US,D,20210611,000000,31.421,31.421,31.421,31.421,143,0
+SOLR.US,D,20210614,000000,31.715,31.715,31.566,31.613,4891,0
+SOLR.US,D,20210615,000000,31.576,31.593,31.436,31.516,596,0
+SOLR.US,D,20210616,000000,31.366,31.366,31.255,31.255,765,0
+SOLR.US,D,20210617,000000,31.147,31.231,31.1,31.231,419,0
+SOLR.US,D,20210618,000000,30.907,30.907,30.748,30.781,3851,0
+SOLR.US,D,20210621,000000,31.207,31.327,31.207,31.327,376,0
+SOLR.US,D,20210622,000000,31.706,31.74,31.706,31.74,213,0
+SOLR.US,D,20210623,000000,31.517,31.571,31.516,31.562,1155,0
+SOLR.US,D,20210624,000000,32.027,32.074,32.024,32.032,850,0
+SOLR.US,D,20210625,000000,32.243,32.243,32.176,32.176,425,0
+SOLR.US,D,20210628,000000,32.254,32.417,32.254,32.417,587,0
+SOLR.US,D,20210629,000000,32.678,32.866,32.678,32.866,2165,0
+SOLR.US,D,20210630,000000,32.563,32.563,32.393,32.397,719,0
+SOLR.US,D,20210701,000000,32.393,32.462,32.384,32.452,1624,0
+SOLR.US,D,20210702,000000,32.249,32.354,32.249,32.354,1152,0
+SOLR.US,D,20210706,000000,32.214,32.374,32.204,32.326,6002,0
+SOLR.US,D,20210707,000000,32.583,32.583,32.284,32.358,1773,0
+SOLR.US,D,20210708,000000,31.745,31.75,31.745,31.75,347,0
+SOLR.US,D,20210709,000000,32.084,32.166,31.985,32.166,488,0
+SOLR.US,D,20210712,000000,32.364,32.63,32.364,32.63,1210,0
+SOLR.US,D,20210713,000000,32.454,32.683,32.454,32.457,390,0
+SOLR.US,D,20210714,000000,32.005,32.005,32.005,32.005,307,0
+SOLR.US,D,20210715,000000,31.516,31.516,31.476,31.506,445,0
+SOLR.US,D,20210716,000000,31.146,31.146,31.146,31.146,59,0
+SOLR.US,D,20210719,000000,30.809,30.809,30.558,30.724,1182,0
+SOLR.US,D,20210720,000000,31.177,31.177,31.177,31.177,220,0
+SOLR.US,D,20210721,000000,31.705,31.886,31.705,31.886,464,0
+SOLR.US,D,20210722,000000,31.955,31.955,31.874,31.874,729,0
+SOLR.US,D,20210723,000000,31.965,31.965,31.655,31.741,1140,0
+SOLR.US,D,20210726,000000,31.336,31.606,31.336,31.576,1647,0
+SOLR.US,D,20210727,000000,31.202,31.436,31.202,31.436,556,0
+SOLR.US,D,20210728,000000,32.149,32.149,32.149,32.149,127,0
+SOLR.US,D,20210729,000000,32.354,32.502,32.354,32.483,4079,0
+SOLR.US,D,20210730,000000,32.708,32.877,32.708,32.763,4045,0
+SOLR.US,D,20210802,000000,33.135,33.135,33.135,33.135,336,0
+SOLR.US,D,20210803,000000,33.63,33.63,33.411,33.57,1053,0
+SOLR.US,D,20210804,000000,33.59,33.604,33.59,33.604,284,0
+SOLR.US,D,20210805,000000,33.341,33.391,33.341,33.351,1982,0
+SOLR.US,D,20210806,000000,33.241,33.241,33.235,33.235,215,0
+SOLR.US,D,20210809,000000,33.59,33.68,33.58,33.591,1330,0
+SOLR.US,D,20210810,000000,33.71,33.71,33.64,33.641,789,0
+SOLR.US,D,20210811,000000,33.58,33.667,33.54,33.667,869,0
+SOLR.US,D,20210812,000000,33.54,33.557,33.421,33.557,1604,0
+SOLR.US,D,20210813,000000,33.84,33.84,33.461,33.481,1274,0
+SOLR.US,D,20210816,000000,33.102,33.211,33.057,33.171,1576,0
+SOLR.US,D,20210817,000000,32.663,32.772,32.49,32.49,1641,0
+SOLR.US,D,20210818,000000,32.862,32.862,32.597,32.597,1432,0
+SOLR.US,D,20210819,000000,32.603,32.603,32.404,32.5,2526,0
+SOLR.US,D,20210820,000000,32.674,32.965,32.674,32.965,239,0
+SOLR.US,D,20210823,000000,33.062,33.461,33.062,33.445,1513,0
+SOLR.US,D,20210824,000000,33.451,33.6,33.451,33.575,864,0
+SOLR.US,D,20210825,000000,33.754,33.77,33.734,33.734,638,0
+SOLR.US,D,20210826,000000,33.71,33.71,33.465,33.465,460,0
+SOLR.US,D,20210827,000000,33.59,33.905,33.59,33.843,841,0
+SOLR.US,D,20210830,000000,34.298,34.298,34.266,34.266,385,0
+SOLR.US,D,20210831,000000,34.388,34.388,33.987,33.987,3724,0
+SOLR.US,D,20210901,000000,33.969,34.01,33.969,34.01,634,0
+SOLR.US,D,20210902,000000,34.249,34.353,34.249,34.353,1313,0
+SOLR.US,D,20210903,000000,34.398,34.407,34.344,34.344,1540,0
+SOLR.US,D,20210907,000000,34.45,34.45,34.45,34.45,241,0
+SOLR.US,D,20210908,000000,34.628,34.628,34.099,34.208,2895,0
+SOLR.US,D,20210909,000000,34.239,34.239,34.185,34.185,315,0
+SOLR.US,D,20210910,000000,34.08,34.08,33.929,33.929,197,0
+SOLR.US,D,20210913,000000,34.034,34.219,34.034,34.199,2168,0
+SOLR.US,D,20210914,000000,34.049,34.238,34.049,34.098,705,0
+SOLR.US,D,20210915,000000,34.159,34.159,33.889,34.097,864,0
+SOLR.US,D,20210916,000000,33.899,33.899,33.54,33.605,950,0
+SOLR.US,D,20210917,000000,33.441,33.499,33.441,33.499,312,0
+SOLR.US,D,20210920,000000,32.922,32.922,32.513,32.626,2896,0
+SOLR.US,D,20210921,000000,33.001,33.002,32.828,32.828,734,0
+SOLR.US,D,20210922,000000,33.282,33.282,33.282,33.282,109,0
+SOLR.US,D,20210923,000000,33.831,34.029,33.831,33.96,1294,0
+SOLR.US,D,20210924,000000,33.54,33.71,33.54,33.669,906,0
+SOLR.US,D,20210927,000000,33.54,33.688,33.54,33.688,208,0
+SOLR.US,D,20210928,000000,33.017,33.216,33.017,33.102,515,0
+SOLR.US,D,20210929,000000,32.802,32.862,32.743,32.743,1107,0
+SOLR.US,D,20210930,000000,32.747,32.747,32.747,32.747,9,0
+SOLR.US,D,20211001,000000,32.912,32.93,32.912,32.93,1149,0
+SOLR.US,D,20211004,000000,32.294,32.683,32.149,32.207,3294,0
+SOLR.US,D,20211005,000000,32.245,32.518,32.245,32.42,1205,0
+SOLR.US,D,20211006,000000,32.094,32.324,32.074,32.305,738,0
+SOLR.US,D,20211007,000000,32.703,32.703,32.586,32.586,1144,0
+SOLR.US,D,20211008,000000,32.384,32.413,32.204,32.262,1163,0
+SOLR.US,D,20211011,000000,32.074,32.169,31.876,31.876,948,0
+SOLR.US,D,20211012,000000,32.344,32.374,32.324,32.364,1703,0
+SOLR.US,D,20211013,000000,32.922,33.052,32.922,33.052,4312,0
+SOLR.US,D,20211014,000000,33.342,33.342,33.342,33.342,30,0
+SOLR.US,D,20211015,000000,33.859,33.859,33.73,33.737,7642,0
+SOLR.US,D,20211018,000000,33.421,33.53,33.421,33.518,11821,0
+SOLR.US,D,20211019,000000,33.64,34.077,33.64,34.077,1125,0
+SOLR.US,D,20211020,000000,34.219,34.368,34.219,34.325,351,0
+SOLR.US,D,20211021,000000,34.368,34.368,34.368,34.368,84,0
+SOLR.US,D,20211022,000000,34.398,34.448,34.398,34.408,10904,0
+SOLR.US,D,20211025,000000,34.712,34.712,34.712,34.712,226,0
+SOLR.US,D,20211026,000000,34.757,34.787,34.606,34.606,2863,0
+SOLR.US,D,20211027,000000,35.116,35.116,34.836,34.836,1435,0
+SOLR.US,D,20211028,000000,34.987,35.558,34.98,35.558,11167,0
+SOLR.US,D,20211029,000000,35.465,35.558,35.465,35.558,806,0
+SOLR.US,D,20211101,000000,35.784,36.085,35.784,36.085,1577,0
+SOLR.US,D,20211102,000000,35.755,35.914,35.705,35.887,4492,0
+SOLR.US,D,20211103,000000,35.405,35.71,35.226,35.71,1326,0
+SOLR.US,D,20211104,000000,35.764,35.788,35.535,35.788,1093,0
+SOLR.US,D,20211105,000000,35.715,35.715,35.505,35.545,1342,0
+SOLR.US,D,20211108,000000,35.605,35.605,35.555,35.555,410,0
+SOLR.US,D,20211109,000000,35.395,35.395,35.366,35.366,525,0
+SOLR.US,D,20211110,000000,34.987,34.987,34.798,34.798,882,0
+SOLR.US,D,20211111,000000,35.216,35.286,35.156,35.219,3496,0
+SOLR.US,D,20211112,000000,35.349,35.545,35.349,35.493,1272,0
+SOLR.US,D,20211115,000000,35.196,35.196,35.196,35.196,335,0
+SOLR.US,D,20211116,000000,35.106,35.245,35.106,35.245,1202,0
+SOLR.US,D,20211117,000000,35.096,35.219,35.096,35.219,405,0
+SOLR.US,D,20211118,000000,35.126,35.156,35.046,35.046,492,0
+SOLR.US,D,20211119,000000,35.351,35.351,35.195,35.195,448,0
+SOLR.US,D,20211122,000000,35.316,35.366,34.912,34.912,2039,0
+SOLR.US,D,20211123,000000,34.697,34.697,34.458,34.468,860,0
+SOLR.US,D,20211124,000000,34.488,34.517,34.488,34.517,219,0
+SOLR.US,D,20211126,000000,35.326,35.326,33.771,33.771,1166,0
+SOLR.US,D,20211129,000000,34.478,34.478,34.268,34.289,1772,0
+SOLR.US,D,20211130,000000,34.259,34.259,33.67,33.791,5250,0
+SOLR.US,D,20211201,000000,34.488,34.488,33.602,33.602,746,0
+SOLR.US,D,20211202,000000,33.899,33.899,33.701,33.701,196,0
+SOLR.US,D,20211203,000000,32.54,32.54,32.43,32.478,1462,0
+SOLR.US,D,20211206,000000,32.25,32.5815,32.25,32.5815,1413,0
+SOLR.US,D,20211207,000000,33.13,33.36,33.13,33.215,3460,0
+SOLR.US,D,20211208,000000,33.35,33.4826,33.29,33.4826,3328,0
+SOLR.US,D,20211209,000000,33.41,33.57,33.1167,33.1167,2059,0
+SOLR.US,D,20211210,000000,32.99,32.99,32.9425,32.9425,762,0
+SOLR.US,D,20211213,000000,33.28,33.28,32.8102,32.8102,1778,0
+SOLR.US,D,20211214,000000,32.055,32.139,32.05,32.139,1208,0
+SOLR.US,D,20211215,000000,32,32.5482,31.895,32.5482,911,0
+SOLR.US,D,20211216,000000,32.37,32.37,32.3517,32.3597,1036,0
+SOLR.US,D,20211217,000000,32.1799,32.1799,32.02,32.02,685,0
+SOLR.US,D,20211220,000000,31.31,31.31,31.02,31.2807,1791,0
+SOLR.US,D,20211221,000000,31.56,31.99,31.56,31.99,1422,0
+SOLR.US,D,20211222,000000,31.89,32.0705,31.89,32.0705,492,0
+SOLR.US,D,20211223,000000,32.4589,32.4589,32.4589,32.4589,80,0
+SOLR.US,D,20211227,000000,32.73,32.8307,32.61,32.8307,819,0
+SOLR.US,D,20211228,000000,32.99,32.99,32.6413,32.6413,2140,0
+SOLR.US,D,20211229,000000,32.7548,32.7548,32.7548,32.7548,70,0
+SOLR.US,D,20211230,000000,32.9899,32.99,32.7837,32.7837,799,0
+SOLR.US,D,20211231,000000,32.53,32.92,32.53,32.864,500,0
+SOLR.US,D,20220103,000000,33.1162,33.1162,33.1162,33.1162,100,0
+SOLR.US,D,20220104,000000,32.948,32.948,32.948,32.948,166,0
+SOLR.US,D,20220105,000000,31.961,31.961,31.961,31.961,24,0
+SOLR.US,D,20220106,000000,31.7707,31.7707,31.7707,31.7707,322,0
+SOLR.US,D,20220107,000000,31.5373,31.595,31.5373,31.595,258,0
+SOLR.US,D,20220110,000000,31.0019,31.2362,31,31.2362,1503,0
+SOLR.US,D,20220111,000000,31.4692,31.4692,31.4692,31.4692,30,0
+SOLR.US,D,20220112,000000,31.59,31.9,31.59,31.7999,1599,0
+SOLR.US,D,20220113,000000,31.95,31.95,31.4014,31.4014,528,0
+SOLR.US,D,20220114,000000,30.833,31.1412,30.833,31.1412,1184,0
+SOLR.US,D,20220118,000000,30.59,30.59,30.451,30.451,917,0
+SOLR.US,D,20220119,000000,30.66,30.66,30.2547,30.2547,527,0
+SOLR.US,D,20220120,000000,30.66,30.66,30.0528,30.0528,596,0
+SOLR.US,D,20220121,000000,29.6,29.645,29.3,29.3641,1171,0
+SOLR.US,D,20220124,000000,28.301,29.3092,28.1,29.3092,4945,0
+SOLR.US,D,20220125,000000,28.62,28.809,28.5302,28.5302,1043,0
+SOLR.US,D,20220126,000000,28.54,28.5567,28.5,28.5567,1083,0
+SOLR.US,D,20220127,000000,28.04,28.0533,28.04,28.0533,369,0
+SOLR.US,D,20220128,000000,27.6,27.9663,27.6,27.9663,1001,0
+SOLR.US,D,20220131,000000,29.165,29.165,29.165,29.165,45,0
+SOLR.US,D,20220201,000000,29.42,29.42,29.2146,29.2146,160,0
+SOLR.US,D,20220202,000000,29.34,29.34,29.2526,29.2526,331,0
+SOLR.US,D,20220203,000000,28.5094,28.5094,28.5094,28.5094,112,0
+SOLR.US,D,20220204,000000,28.47,28.53,28.16,28.5266,704,0
+SOLR.US,D,20220207,000000,28.4733,28.4733,28.4733,28.4733,182,0
+SOLR.US,D,20220208,000000,28.604,28.6523,28.55,28.6523,381,0
+SOLR.US,D,20220209,000000,29.3991,29.3991,29.3991,29.3991,25,0
+SOLR.US,D,20220210,000000,29.1,29.5,28.93,28.9709,1704,0
+SOLR.US,D,20220211,000000,28.9,28.9,28.091,28.2094,2581,0
+SOLR.US,D,20220214,000000,28.12,28.22,27.955,28.1965,8019,0
+SOLR.US,D,20220215,000000,28.83,29.1284,28.82,29.1284,1075,0
+SOLR.US,D,20220216,000000,29.05,29.2365,29.05,29.2365,345,0
+SOLR.US,D,20220217,000000,28.8253,28.83,28.7153,28.7153,5386,0
+SOLR.US,D,20220218,000000,28.3274,28.3274,28.3274,28.3274,134,0
+SOLR.US,D,20220222,000000,28.02,28.02,27.79,27.82,4373,0
+SOLR.US,D,20220223,000000,28.14,28.14,27.4695,27.4695,2040,0
+SOLR.US,D,20220224,000000,27.19,28.2771,27.19,28.2771,643,0
+SOLR.US,D,20220225,000000,28.65,29.09,28.65,29.09,854,0
+SOLR.US,D,20220228,000000,29,29.4929,29,29.4929,583,0
+SOLR.US,D,20220301,000000,29.249,29.25,28.8633,28.8633,6075,0
+SOLR.US,D,20220302,000000,28.78,28.82,28.76,28.76,5808,0
+SOLR.US,D,20220303,000000,28.33,28.33,28.33,28.33,41,0
+SOLR.US,D,20220304,000000,27.6857,27.6857,27.6857,27.6857,69,0
+SOLR.US,D,20220307,000000,27.43,27.43,27.43,27.43,654,0
+SOLR.US,D,20220308,000000,28.771,28.771,28.771,28.771,103,0
+SOLR.US,D,20220309,000000,29.37,29.4,29.36,29.36,2371,0
+SOLR.US,D,20220310,000000,28.9,28.9,28.8794,28.8794,541,0
+SOLR.US,D,20220311,000000,28.6676,28.69,28.4295,28.4295,230,0
+SOLR.US,D,20220314,000000,28.005,28.005,27.7501,27.7501,181,0
+SOLR.US,D,20220315,000000,28.2626,28.2626,28.2626,28.2626,14,0
+SOLR.US,D,20220316,000000,28.66,29.6889,28.65,29.6889,1349,0
+SOLR.US,D,20220317,000000,29.53,29.5361,29.4875,29.5361,407,0
+SOLR.US,D,20220318,000000,29.96,29.96,29.92,29.92,209,0
+SOLR.US,D,20220321,000000,29.58,29.79,29.52,29.5901,923,0
+SOLR.US,D,20220322,000000,29.817,29.8665,29.817,29.8665,403,0
+SOLR.US,D,20220323,000000,29.52,29.679,29.22,29.36,1951,0
+SOLR.US,D,20220324,000000,29.625,29.7375,29.575,29.7375,1226,0
+SOLR.US,D,20220325,000000,29.6,29.6,29.46,29.5122,2387,0
+SOLR.US,D,20220328,000000,29.5,29.7122,29.5,29.7122,315,0
+SOLR.US,D,20220329,000000,30.44,30.44,30.4282,30.4282,513,0
+SOLR.US,D,20220330,000000,30.22,30.22,30.22,30.22,336,0
+SOLR.US,D,20220331,000000,30.34,30.34,30.0143,30.0143,213,0
+SOLR.US,D,20220401,000000,30.05,30.1875,30.05,30.1875,449,0
+SOLR.US,D,20220404,000000,30.1159,30.3563,30.1159,30.3563,559,0
+SOLR.US,D,20220405,000000,30.0999,30.1,29.9322,29.9322,217,0
+SOLR.US,D,20220406,000000,29.542,29.542,29.542,29.542,110,0
+SOLR.US,D,20220407,000000,29.24,29.3921,29.11,29.3921,692,0
+SOLR.US,D,20220408,000000,29.271,29.271,29.13,29.13,487,0
+SOLR.US,D,20220411,000000,28.81,28.84,28.6277,28.6277,2193,0
+SOLR.US,D,20220412,000000,28.64,28.64,28.5338,28.5338,450,0
+SOLR.US,D,20220413,000000,28.6,28.7721,28.6,28.7721,180,0
+SOLR.US,D,20220414,000000,28.5778,28.5778,28.5014,28.5014,175,0
+SOLR.US,D,20220418,000000,28.3141,28.3141,28.3141,28.3141,63,0
+SOLR.US,D,20220419,000000,28.7506,28.7506,28.7506,28.7506,54,0
+SOLR.US,D,20220420,000000,28.5832,28.5832,28.5832,28.5832,29,0
+SOLR.US,D,20220421,000000,28.16,28.16,27.8125,27.8125,258,0
+SOLR.US,D,20220422,000000,27.3934,27.3934,27.3668,27.3668,202,0
+SOLR.US,D,20220425,000000,26.9639,26.9639,26.9639,26.9639,395,0
+SOLR.US,D,20220426,000000,26.4915,26.4915,26.4915,26.4915,78,0
+SOLR.US,D,20220427,000000,26.704,26.704,26.704,26.704,83,0
+SOLR.US,D,20220428,000000,27.19,27.2668,27.181,27.2668,458,0
+SOLR.US,D,20220429,000000,27.075,27.075,27.075,27.075,42,0
+SOLR.US,D,20220502,000000,26.74,27.1658,26.73,27.1658,984,0
+SOLR.US,D,20220503,000000,27.5607,27.5607,27.5607,27.5607,10,0
+SOLR.US,D,20220504,000000,28.4412,28.4412,28.4412,28.4412,20,0
+SOLR.US,D,20220505,000000,27.41,27.41,27.41,27.41,7,0
+SOLR.US,D,20220506,000000,26.91,26.9745,26.91,26.9745,128,0
+SOLR.US,D,20220509,000000,26.21,26.21,25.9512,25.9512,1027,0
+SOLR.US,D,20220510,000000,26.2,26.2,25.9524,25.9524,311,0
+SOLR.US,D,20220511,000000,25.5512,25.5512,25.5512,25.5512,97,0
+SOLR.US,D,20220512,000000,25.06,25.439,25.06,25.439,1426,0
+SOLR.US,D,20220513,000000,26.3632,26.3632,26.3632,26.3632,197,0
+SOLR.US,D,20220516,000000,26.06,26.271,26.06,26.138,2448,0
+SOLR.US,D,20220517,000000,26.9792,26.9792,26.9792,26.9792,94,0
+SOLR.US,D,20220518,000000,27.05,27.08,26.5682,26.5682,2010,0
+SOLR.US,D,20220519,000000,26.79,27.1825,26.79,27.1825,541,0
+SOLR.US,D,20220520,000000,26.955,27.173,26.95,27.173,1256,0
+SOLR.US,D,20220523,000000,27.32,27.49,27.32,27.46,1059,0
+SOLR.US,D,20220524,000000,27.2818,27.2818,27.2818,27.2818,45,0
+SOLR.US,D,20220525,000000,27.33,27.33,27.33,27.33,141,0
+SOLR.US,D,20220526,000000,27.9392,27.9392,27.9392,27.9392,52,0
+SOLR.US,D,20220527,000000,28.339,28.339,28.339,28.339,200,0
+SOLR.US,D,20220531,000000,28.3882,28.3882,28.3882,28.3882,114,0
+SOLR.US,D,20220601,000000,28.04,28.1605,28.031,28.1605,504,0
+SOLR.US,D,20220602,000000,28.53,29.1299,28.53,29.1232,976,0
+SOLR.US,D,20220603,000000,28.7425,28.7425,28.7425,28.7425,85,0
+SOLR.US,D,20220606,000000,29.02,29.02,29.02,29.02,25,0
+SOLR.US,D,20220607,000000,28.8,29.11,28.8,29.11,1947,0
+SOLR.US,D,20220608,000000,28.6847,28.6847,28.6847,28.6847,32,0
+SOLR.US,D,20220609,000000,28.2256,28.2256,28.2256,28.2256,16,0
+SOLR.US,D,20220610,000000,27.59,27.59,27.28,27.5002,14007,0
+SOLR.US,D,20220613,000000,26.1689,26.1689,26.1689,26.1689,27,0
+SOLR.US,D,20220614,000000,25.79,25.8459,25.79,25.8459,253,0
+SOLR.US,D,20220615,000000,26.0504,26.3292,26.0504,26.3292,258,0
+SOLR.US,D,20220616,000000,25.65,25.65,25.2566,25.2566,815,0
+SOLR.US,D,20220617,000000,25.71,25.71,25.5871,25.5871,1831,0
+SOLR.US,D,20220621,000000,26.0098,26.0098,26.0098,26.0098,63,0
+SOLR.US,D,20220622,000000,25.7461,25.7461,25.7461,25.7461,1,0
+SOLR.US,D,20220623,000000,25.9492,25.9492,25.9492,25.9492,41,0
+SOLR.US,D,20220624,000000,26.2571,26.5517,26.2571,26.5517,4626,0
+SOLR.US,D,20220627,000000,26.6625,26.6625,26.6625,26.6625,77,0
+SOLR.US,D,20220628,000000,26.2234,26.2234,26.2234,26.2234,74,0
+SOLR.US,D,20220629,000000,25.6869,25.6869,25.6869,25.6869,135,0
+SOLR.US,D,20220630,000000,25.74,25.74,25.74,25.74,2,0
+SOLR.US,D,20220701,000000,25.7917,25.7917,25.7917,25.7917,71,0
+SOLR.US,D,20220705,000000,25.4069,25.4069,25.4069,25.4069,46,0
+SOLR.US,D,20220706,000000,25.4238,25.4238,25.4238,25.4238,66,0
+SOLR.US,D,20220707,000000,25.75,26.2254,25.75,26.2254,238,0
+SOLR.US,D,20220708,000000,26.3049,26.4398,26.3049,26.4398,3227,0
+SOLR.US,D,20220711,000000,25.782,25.782,25.782,25.782,150,0
+SOLR.US,D,20220712,000000,25.6379,25.6379,25.6379,25.6379,51,0
+SOLR.US,D,20220713,000000,25.75,25.795,25.75,25.7514,1367,0
+SOLR.US,D,20220714,000000,25.6348,25.6348,25.6348,25.6348,46,0
+SOLR.US,D,20220715,000000,25.57,25.6642,25.57,25.6642,159,0
+SOLR.US,D,20220718,000000,25.8041,25.8041,25.8041,25.8041,84,0
+SOLR.US,D,20220719,000000,26.5419,26.5419,26.5419,26.5419,48,0
+SOLR.US,D,20220720,000000,26.7922,26.7922,26.7922,26.7922,118,0
+SOLR.US,D,20220721,000000,26.9201,27.1333,26.92,27.1333,1004,0
+SOLR.US,D,20220722,000000,26.8656,26.8656,26.8656,26.8656,60,0
+SOLR.US,D,20220725,000000,27.1051,27.1051,27.1051,27.1051,3,0
+SOLR.US,D,20220726,000000,26.9,26.9,26.8556,26.8556,389,0
+SOLR.US,D,20220727,000000,27.7837,27.7837,27.7837,27.7837,4,0
+SOLR.US,D,20220728,000000,28.85,28.8944,28.6,28.8944,848,0
+SOLR.US,D,20220729,000000,29.1499,29.508,29.1,29.508,1527,0
+SOLR.US,D,20220801,000000,29.1799,29.2345,29.1799,29.2345,172,0
+SOLR.US,D,20220802,000000,29.3198,29.3198,29.3198,29.3198,15,0
+SOLR.US,D,20220803,000000,29.3321,29.3321,29.3321,29.3321,98,0
+SOLR.US,D,20220804,000000,29.5018,29.5018,29.4692,29.4692,214,0
+SOLR.US,D,20220805,000000,29.55,29.55,29.5015,29.5015,407,0
+SOLR.US,D,20220808,000000,29.7,30.11,29.6075,29.6633,5320,0
+SOLR.US,D,20220809,000000,29.52,29.63,29.4354,29.4354,3262,0
+SOLR.US,D,20220810,000000,30.28,30.3765,30.28,30.3765,428,0
+SOLR.US,D,20220811,000000,30.515,30.515,30.2982,30.2982,5314,0
+SOLR.US,D,20220812,000000,30.585,30.811,30.585,30.811,500,0
+SOLR.US,D,20220815,000000,30.8299,30.8299,30.7257,30.7257,438,0
+SOLR.US,D,20220816,000000,30.63,30.67,30.5362,30.5362,556,0
+SOLR.US,D,20220817,000000,30.0013,30.34,30.0013,30.2244,572,0
+SOLR.US,D,20220818,000000,30.65,30.65,30.646,30.646,175,0
+SOLR.US,D,20220819,000000,29.914,29.9324,29.81,29.9324,1658,0
+SOLR.US,D,20220822,000000,29.35,29.35,29.2101,29.2493,707,0
+SOLR.US,D,20220823,000000,29.2645,29.2645,29.2645,29.2645,64,0
+SOLR.US,D,20220824,000000,29.5212,29.5212,29.5212,29.5212,138,0
+SOLR.US,D,20220825,000000,29.64,30.0256,29.64,30.0256,174,0
+SOLR.US,D,20220826,000000,29.1925,29.1925,29.1925,29.1925,25,0
+SOLR.US,D,20220829,000000,29.19,29.19,28.9688,28.9688,423,0
+SOLR.US,D,20220830,000000,28.7175,28.7175,28.7175,28.7175,15,0
+SOLR.US,D,20220831,000000,28.8043,28.8043,28.8043,28.8043,13,0
+SOLR.US,D,20220901,000000,28.101,28.5387,28.101,28.5387,363,0
+SOLR.US,D,20220902,000000,28.1661,28.78,28.1661,28.1661,141,0
+SOLR.US,D,20220906,000000,28.3302,28.3302,28.3302,28.3302,121,0
+SOLR.US,D,20220907,000000,29.24,29.4624,29.24,29.4624,483,0
+SOLR.US,D,20220908,000000,29.175,29.5896,29.175,29.5896,353,0
+SOLR.US,D,20220909,000000,29.65,29.9537,29.65,29.9537,2077,0
+SOLR.US,D,20220912,000000,30.14,30.1864,30.14,30.1864,286,0
+SOLR.US,D,20220913,000000,30.14,30.14,29.3395,29.3395,140,0
+SOLR.US,D,20220914,000000,29.38,29.699,29.38,29.6369,1139,0
+SOLR.US,D,20220915,000000,29.5625,29.5625,29.0814,29.0814,1230,0
+SOLR.US,D,20220916,000000,28.74,28.9415,28.74,28.9415,235,0
+SOLR.US,D,20220919,000000,28.85,29.0612,28.85,29.0612,271,0
+SOLR.US,D,20220920,000000,28.4354,28.4354,28.4354,28.4354,49,0
+SOLR.US,D,20220921,000000,28.2492,28.2492,28.2492,28.2492,71,0
+SOLR.US,D,20220922,000000,27.6932,27.6932,27.5861,27.5861,405,0
+SOLR.US,D,20220923,000000,26.595,26.8077,26.595,26.8077,364,0
+SOLR.US,D,20220926,000000,26.5754,26.5754,26.5754,26.5754,55,0
+SOLR.US,D,20220927,000000,26.65,26.65,26.35,26.5239,1842,0
+SOLR.US,D,20220928,000000,26.66,27.12,26.6399,27.1164,555,0
+SOLR.US,D,20220929,000000,26.6299,26.6299,26.1158,26.1158,570,0
+SOLR.US,D,20220930,000000,26.441,26.441,25.985,25.985,421,0
+SOLR.US,D,20221003,000000,26.18,26.7068,26.18,26.7068,604,0
+SOLR.US,D,20221004,000000,27.23,27.77,27.23,27.7268,1248,0
+SOLR.US,D,20221005,000000,27.3343,27.3343,27.3343,27.3343,114,0
+SOLR.US,D,20221006,000000,26.9197,26.9197,26.9197,26.9197,115,0
+SOLR.US,D,20221007,000000,26.025,26.06,26.0223,26.0223,360,0
+SOLR.US,D,20221010,000000,25.86,25.9248,25.8061,25.9248,213,0
+SOLR.US,D,20221011,000000,25.545,25.6824,25.545,25.6824,129,0
+SOLR.US,D,20221012,000000,25.61,25.61,25.3643,25.3643,2213,0
+SOLR.US,D,20221013,000000,25.59,25.7826,25.59,25.7826,302,0
+SOLR.US,D,20221014,000000,25.1619,25.1619,25.1619,25.1619,3,0
+SOLR.US,D,20221017,000000,25.8374,25.8374,25.8374,25.8374,117,0
+SOLR.US,D,20221018,000000,26.145,26.2976,26.145,26.2976,312,0
+SOLR.US,D,20221019,000000,25.5789,25.6644,25.5789,25.6644,585,0
+SOLR.US,D,20221020,000000,25.2392,25.2392,25.2392,25.2392,65,0
+SOLR.US,D,20221021,000000,25.9452,25.9452,25.9452,25.9452,73,0
+SOLR.US,D,20221024,000000,26.0045,26.0045,26.0045,26.0045,37,0
+SOLR.US,D,20221025,000000,25.93,26.773,25.93,26.773,2982,0
+SOLR.US,D,20221026,000000,27.3306,27.3306,27.3306,27.3306,118,0
+SOLR.US,D,20221027,000000,27.3426,27.3426,27.3426,27.3426,40,0
+SOLR.US,D,20221028,000000,27.643,27.643,27.643,27.643,3,0
+SOLR.US,D,20221031,000000,27.4137,27.4137,27.4137,27.4137,35,0
+SOLR.US,D,20221101,000000,27.7159,27.7159,27.7159,27.7159,15,0
+SOLR.US,D,20221102,000000,27.355,27.355,27.0818,27.0818,283,0
+SOLR.US,D,20221103,000000,27.3935,27.3935,27.3935,27.3935,46,0
+SOLR.US,D,20221104,000000,27.12,28.1537,27.12,28.1537,15437,0
+SOLR.US,D,20221107,000000,28.18,28.2042,28.18,28.2042,202,0
+SOLR.US,D,20221108,000000,28.995,29,28.9059,28.9059,252,0
+SOLR.US,D,20221109,000000,28.7,28.74,28.6692,28.6692,544,0
+SOLR.US,D,20221110,000000,30.7222,30.7222,30.7222,30.7222,197,0
+SOLR.US,D,20221111,000000,30.81,30.8353,30.81,30.8353,708,0
+SOLR.US,D,20221114,000000,30.83,30.83,30.6238,30.6238,1093,0
+SOLR.US,D,20221115,000000,30.8596,30.8596,30.8596,30.8596,68,0
+SOLR.US,D,20221116,000000,30.77,30.77,30.6565,30.6565,1074,0
+SOLR.US,D,20221117,000000,30.5286,30.5286,30.5286,30.5286,122,0
+SOLR.US,D,20221118,000000,30.7029,30.7029,30.7029,30.7029,28,0
+SOLR.US,D,20221121,000000,30.3866,30.3866,30.3866,30.3866,11,0
+SOLR.US,D,20221122,000000,30.52,30.8,30.52,30.7421,1549,0
+SOLR.US,D,20221123,000000,31.0266,31.0266,31.0266,31.0266,7,0
+SOLR.US,D,20221125,000000,31.0996,31.0996,31.0996,31.0996,5,0
+SOLR.US,D,20221128,000000,30.75,30.75,30.2658,30.2658,522,0
+SOLR.US,D,20221129,000000,30.29,30.29,30.15,30.1813,1047,0
+SOLR.US,D,20221130,000000,30.9,31.1678,30.9,31.1678,184,0
+SOLR.US,D,20221201,000000,31.11,31.194,31.11,31.1411,564,0
+SOLR.US,D,20221202,000000,30.89,30.9747,30.88,30.9747,2981,0
+SOLR.US,D,20221205,000000,30.67,30.67,30.4801,30.6077,923,0
+SOLR.US,D,20221206,000000,30.266,30.266,29.78,29.9767,793,0
+SOLR.US,D,20221207,000000,29.9531,29.9531,29.9531,29.9531,86,0
+SOLR.US,D,20221208,000000,29.9709,29.9709,29.9709,29.9709,50,0
+SOLR.US,D,20221209,000000,29.7,29.7105,29.69,29.7105,2742,0
+SOLR.US,D,20221212,000000,29.9298,29.9298,29.9298,29.9298,38,0
+SOLR.US,D,20221213,000000,30.4837,30.4837,30.4837,30.4837,1,0
+SOLR.US,D,20221214,000000,30.6199,30.6199,30.4522,30.4522,200,0
+SOLR.US,D,20221215,000000,29.6361,29.6361,29.6361,29.6361,74,0
+SOLR.US,D,20221216,000000,29.1498,29.1498,29.1498,29.1498,91,0
+SOLR.US,D,20221219,000000,29,29,28.9086,28.9086,255,0
+SOLR.US,D,20221220,000000,28.8882,28.8882,28.8882,28.8882,25,0
+SOLR.US,D,20221221,000000,29.18,29.3095,29.18,29.3095,187,0
+SOLR.US,D,20221222,000000,28.4138,28.5968,28.4138,28.5968,393,0
+SOLR.US,D,20221223,000000,28.5833,28.5833,28.5833,28.5833,113,0
+SOLR.US,D,20221227,000000,28.18,28.63,28.17,28.5349,455,0
+SOLR.US,D,20221228,000000,28.28,28.28,28.1646,28.1646,102,0
+SOLR.US,D,20221229,000000,28.8,28.8,28.73,28.795,704,0
+SOLR.US,D,20221230,000000,28.52,28.6175,28.44,28.6175,503,0
+SOLR.US,D,20230103,000000,28.5132,28.5132,28.5132,28.5132,46,0
+SOLR.US,D,20230104,000000,28.9465,28.9465,28.9465,28.9465,72,0
+SOLR.US,D,20230105,000000,28.76,28.76,28.4634,28.4634,977,0
+SOLR.US,D,20230106,000000,28.8,29.5315,28.8,29.5315,451,0
+SOLR.US,D,20230109,000000,30.19,30.19,29.8457,29.8457,160,0
+SOLR.US,D,20230110,000000,30.3269,30.3269,30.3269,30.3269,63,0
+SOLR.US,D,20230111,000000,30.33,30.7863,30.33,30.7863,412,0
+SOLR.US,D,20230112,000000,30.912,31.0759,30.912,31.0759,1722,0
+SOLR.US,D,20230113,000000,31.1722,31.1722,31.1722,31.1722,209,0
+SOLR.US,D,20230117,000000,31.1366,31.1366,31.0097,31.0097,583,0
+SOLR.US,D,20230118,000000,31.41,31.41,30.8274,30.8274,309,0
+SOLR.US,D,20230119,000000,30.18,30.18,30.065,30.065,513,0
+SOLR.US,D,20230120,000000,30.26,30.5088,30.26,30.5088,2258,0
+SOLR.US,D,20230123,000000,31.11,31.1383,31.04,31.1383,553,0
+SOLR.US,D,20230124,000000,31.04,31.1477,31.04,31.1477,171,0
+SOLR.US,D,20230125,000000,30.8367,30.8367,30.8367,30.8367,140,0
+SOLR.US,D,20230126,000000,31.1011,31.1011,31.1011,31.1011,72,0
+SOLR.US,D,20230127,000000,31.2776,31.2776,31.2632,31.2632,382,0
+SOLR.US,D,20230130,000000,30.8114,30.8114,30.8114,30.8114,87,0
+SOLR.US,D,20230131,000000,31.4844,31.4844,31.4844,31.4844,6,0
+SOLR.US,D,20230201,000000,31.62,32.0438,31.62,32.0438,535,0
+SOLR.US,D,20230202,000000,32.235,32.235,32.2327,32.2327,184,0
+SOLR.US,D,20230203,000000,31.85,31.85,31.8128,31.8128,2517,0
+SOLR.US,D,20230206,000000,31.47,31.47,31.4406,31.4406,780,0
+SOLR.US,D,20230207,000000,31.2427,31.7156,31.2427,31.7156,2806,0
+SOLR.US,D,20230208,000000,31.75,31.78,31.4047,31.4047,958,0
+SOLR.US,D,20230209,000000,31.86,31.862,31.3764,31.3764,942,0
+SOLR.US,D,20230210,000000,31.2936,31.2936,31.2615,31.2615,228,0
+SOLR.US,D,20230213,000000,31.17,31.632,31.17,31.632,239,0
+SOLR.US,D,20230214,000000,31.07,31.77,31.07,31.7491,1419,0
+SOLR.US,D,20230215,000000,32.1445,32.1445,32.1445,32.1445,30,0
+SOLR.US,D,20230216,000000,32.07,32.07,31.7071,31.7071,795,0
+SOLR.US,D,20230217,000000,31.3986,31.4851,31.3986,31.4851,164,0
+SOLR.US,D,20230221,000000,30.94,30.94,30.6973,30.6973,468,0
+SOLR.US,D,20230222,000000,30.45,30.5017,30.45,30.5017,312,0
+SOLR.US,D,20230223,000000,30.44,30.6434,30.44,30.6434,101,0
+SOLR.US,D,20230224,000000,30.0936,30.1085,30.0936,30.1085,106,0
+SOLR.US,D,20230227,000000,30.5014,30.5014,30.4892,30.4892,1664,0
+SOLR.US,D,20230228,000000,30.38,30.42,30.26,30.3053,3892,0
+SOLR.US,D,20230301,000000,30.66,30.9166,30.66,30.9104,655,0
+SOLR.US,D,20230302,000000,30.6293,30.8365,30.6293,30.8365,1956,0
+SOLR.US,D,20230303,000000,31,31.559,31,31.559,622,0
+SOLR.US,D,20230306,000000,31.7001,31.7001,31.7001,31.7001,29,0
+SOLR.US,D,20230307,000000,31.3135,31.3512,31.3135,31.3512,292,0
+SOLR.US,D,20230308,000000,31.4947,31.4947,31.4947,31.4947,106,0
+SOLR.US,D,20230309,000000,31.5754,31.5754,31.0131,31.0131,487,0
+SOLR.US,D,20230310,000000,30.79,30.8228,30.43,30.4917,709,0
+SOLR.US,D,20230313,000000,30.0366,30.4501,30.0366,30.4358,2164,0
+SOLR.US,D,20230314,000000,30.9141,30.9141,30.9141,30.9141,2,0
+SOLR.US,D,20230315,000000,30.05,30.05,29.8191,29.8191,1849,0
+SOLR.US,D,20230316,000000,29.94,30.2415,29.94,30.2415,317,0
+SOLR.US,D,20230317,000000,29.4107,29.4107,29.4107,29.4107,69,0
+SOLR.US,D,20230320,000000,29.74,29.8786,29.74,29.8786,247,0
+SOLR.US,D,20230321,000000,30.5038,30.5038,30.5038,30.5038,20,0
+SOLR.US,D,20230322,000000,30.082,30.082,30.082,30.082,24,0
+SOLR.US,D,20230323,000000,30.61,30.65,30.2464,30.2464,442,0
+SOLR.US,D,20230324,000000,29.585,29.7992,29.585,29.7992,208,0
+SOLR.US,D,20230327,000000,29.9824,29.9824,29.9824,29.9824,305,0
+SOLR.US,D,20230328,000000,29.9923,29.9923,29.9923,29.9923,30,0
+SOLR.US,D,20230329,000000,30.6025,30.6025,30.6025,30.6025,3,0
+SOLR.US,D,20230330,000000,30.9557,30.9652,30.91,30.9652,712,0
+SOLR.US,D,20230331,000000,31.2,31.3064,31.2,31.3064,788,0
+SOLR.US,D,20230403,000000,31.1348,31.1348,31.1348,31.1348,79,0
+SOLR.US,D,20230404,000000,30.5523,30.5523,30.5523,30.5523,39,0
+SOLR.US,D,20230405,000000,30,30.0888,30,30.0888,367,0
+SOLR.US,D,20230406,000000,29.9228,29.9228,29.9228,29.9228,44,0
+SOLR.US,D,20230410,000000,30.2606,30.2606,30.2606,30.2606,88,0
+SOLR.US,D,20230411,000000,30.4613,30.4613,30.4613,30.4613,21,0
+SOLR.US,D,20230412,000000,30.4358,30.4358,30.4358,30.4358,19,0
+SOLR.US,D,20230413,000000,30.9829,30.9829,30.9829,30.9829,137,0
+SOLR.US,D,20230414,000000,30.7939,30.7939,30.7939,30.7939,90,0
+SOLR.US,D,20230417,000000,30.941,31.1225,30.941,31.1225,637,0
+SOLR.US,D,20230418,000000,31.2852,31.2852,31.2852,31.2852,19,0
+SOLR.US,D,20230419,000000,31.0192,31.0192,31.0192,31.0192,28,0
+SOLR.US,D,20230420,000000,30.8867,30.8867,30.8867,30.8867,16,0
+SOLR.US,D,20230421,000000,30.824,30.824,30.824,30.824,17,0
+SOLR.US,D,20230424,000000,30.8974,30.8974,30.8974,30.8974,208,0
+SOLR.US,D,20230425,000000,30.2674,30.2674,30.2674,30.2674,6,0
+SOLR.US,D,20230426,000000,29.83,29.83,29.6652,29.6652,2569,0
+SOLR.US,D,20230427,000000,30.1,30.1,30.0784,30.0784,428,0
+SOLR.US,D,20230428,000000,30.0365,30.0365,30.0365,30.0365,101,0
+SOLR.US,D,20230501,000000,30.0446,30.0446,30.0446,30.0446,34,0
+SOLR.US,D,20230502,000000,29.8996,29.8996,29.8996,29.8996,15,0
+SOLR.US,D,20230503,000000,29.76,29.76,29.6294,29.6294,1656,0
+SOLR.US,D,20230504,000000,29.6231,29.6231,29.6231,29.6231,3,0
+SOLR.US,D,20230505,000000,30.07,30.1786,29.9801,30.1786,481,0
+SOLR.US,D,20230508,000000,30.089,30.089,30.089,30.089,93,0
+SOLR.US,D,20230509,000000,29.8367,29.8367,29.8367,29.8367,39,0
+SOLR.US,D,20230510,000000,30.0256,30.0256,30.0256,30.0256,1,0
+SOLR.US,D,20230511,000000,29.68,29.8644,29.68,29.8644,580,0
+SOLR.US,D,20230512,000000,30.2833,30.3151,30.2833,30.3151,457,0
+SOLR.US,D,20230515,000000,30.4408,30.4408,30.4408,30.4408,218,0
+SOLR.US,D,20230516,000000,30.0376,30.0376,30.0376,30.0376,5,0
+SOLR.US,D,20230517,000000,30.4943,30.4943,30.4943,30.4943,20,0
+SOLR.US,D,20230518,000000,30.25,30.6089,30.25,30.6089,744,0
+SOLR.US,D,20230519,000000,30.5157,30.5157,30.5157,30.5157,50,0
+SOLR.US,D,20230522,000000,30.47,30.7215,30.47,30.7215,252,0
+SOLR.US,D,20230523,000000,30.3941,30.3941,30.3941,30.3941,49,0
+SOLR.US,D,20230524,000000,30.25,30.25,30.0284,30.0284,401,0
+SOLR.US,D,20230525,000000,29.9,30.0224,29.9,30.0224,257,0
+SOLR.US,D,20230526,000000,30.2,30.4335,30.2,30.4335,434,0
+SOLR.US,D,20230530,000000,30.5883,30.5883,30.4194,30.4194,862,0
+SOLR.US,D,20230531,000000,30.0442,30.0442,30.0442,30.0442,89,0
+SOLR.US,D,20230601,000000,30.4691,30.4691,30.4691,30.4691,9,0
+SOLR.US,D,20230602,000000,30.9,30.9184,30.9,30.9184,223,0
+SOLR.US,D,20230605,000000,30.7009,30.84,30.67,30.7584,1950,0
+SOLR.US,D,20230606,000000,31,31.0176,30.9362,31.0176,964,0
+SOLR.US,D,20230607,000000,31.14,31.185,31.14,31.1698,1450,0
+SOLR.US,D,20230608,000000,31.1788,31.1935,31.1788,31.1935,296,0
+SOLR.US,D,20230609,000000,31.01,31.0218,31.01,31.0218,256,0
+SOLR.US,D,20230612,000000,30.98,31.332,30.98,31.332,479,0
+SOLR.US,D,20230613,000000,31.6921,31.6921,31.6921,31.6921,62,0
+SOLR.US,D,20230614,000000,31.6699,31.6699,31.4837,31.4837,225,0
+SOLR.US,D,20230615,000000,31.8253,31.8253,31.8253,31.8253,151,0
+SOLR.US,D,20230616,000000,31.7704,31.815,31.7531,31.7531,717,0
+SOLR.US,D,20230620,000000,31.35,31.35,31.17,31.2191,1034,0
+SOLR.US,D,20230621,000000,31,31.0475,31,31.0475,261,0
+SOLR.US,D,20230622,000000,30.9808,30.9808,30.8886,30.8886,341,0
+SOLR.US,D,20230623,000000,30.2992,30.2992,30.2992,30.2992,135,0
+SOLR.US,D,20230626,000000,30.62,30.62,30.3045,30.3045,421,0
+SOLR.US,D,20230627,000000,30.6929,30.6929,30.6929,30.6929,85,0
+SOLR.US,D,20230628,000000,30.6085,30.6085,30.6085,30.6085,48,0
+SOLR.US,D,20230629,000000,30.6753,30.6753,30.6753,30.6753,14,0
+SOLR.US,D,20230630,000000,31.2103,31.2103,31.2103,31.2103,214,0
+SOLR.US,D,20230703,000000,31.332,31.332,31.332,31.332,47,0
+SOLR.US,D,20230705,000000,30.8703,30.98,30.8601,30.8601,835,0
+SOLR.US,D,20230706,000000,30.3504,30.3504,30.3504,30.3504,30,0
+SOLR.US,D,20230707,000000,30.48,30.78,30.4372,30.5437,1411,0
+SOLR.US,D,20230710,000000,30.63,30.9768,30.63,30.9768,303,0
+SOLR.US,D,20230711,000000,31.149,31.149,31.149,31.149,25,0
+SOLR.US,D,20230712,000000,31.775,31.775,31.775,31.775,80,0
+SOLR.US,D,20230713,000000,32.1132,32.1132,32.1132,32.1132,111,0
+SOLR.US,D,20230714,000000,31.8041,31.8041,31.8041,31.8041,54,0
+SOLR.US,D,20230717,000000,31.75,32.1886,31.75,32.1482,1092,0
+SOLR.US,D,20230718,000000,32.29,32.29,32.265,32.2815,559,0
+SOLR.US,D,20230719,000000,32.1646,32.1646,32.1646,32.1646,84,0
+SOLR.US,D,20230720,000000,31.98,31.98,31.78,31.8459,903,0
+SOLR.US,D,20230721,000000,31.83,31.83,31.77,31.7815,3311,0
+SOLR.US,D,20230724,000000,31.95,31.95,31.8506,31.8506,210,0
+SOLR.US,D,20230725,000000,31.7619,31.7619,31.7619,31.7619,67,0
+SOLR.US,D,20230726,000000,31.5,31.6218,31.5,31.6218,2164,0
+SOLR.US,D,20230727,000000,31.0536,31.0536,31.0536,31.0536,4,0
+SOLR.US,D,20230728,000000,31.2282,31.2282,31.2282,31.2282,170,0
+SOLR.US,D,20230731,000000,31.395,31.4,31.3408,31.3408,1025,0
+SOLR.US,D,20230801,000000,31.28,31.28,31.14,31.1818,823,0
+SOLR.US,D,20230802,000000,30.87,30.87,30.5235,30.5235,219,0
+SOLR.US,D,20230803,000000,30.33,30.449,30.241,30.2824,2467,0
+SOLR.US,D,20230804,000000,30.4,30.4,29.9979,29.9979,603,0
+SOLR.US,D,20230807,000000,30.0983,30.0983,30.0983,30.0983,8,0
+SOLR.US,D,20230808,000000,29.73,29.9108,29.73,29.9108,338,0
+SOLR.US,D,20230809,000000,30,30,29.9048,29.9048,325,0
+SOLR.US,D,20230810,000000,29.66,29.66,29.66,29.66,24,0
+SOLR.US,D,20230811,000000,29.56,29.56,29.3684,29.3684,736,0
+SOLR.US,D,20230814,000000,29.21,29.4294,29.21,29.4294,423,0
+SOLR.US,D,20230815,000000,29.11,29.11,28.8124,28.8124,225,0
+SOLR.US,D,20230816,000000,28.46,28.4657,28.46,28.4657,702,0
+SOLR.US,D,20230817,000000,28.09,28.09,28.0467,28.0467,176,0
+SOLR.US,D,20230818,000000,28.01,28.01,28.01,28.01,47,0
+SOLR.US,D,20230821,000000,28.0096,28.0096,28.0096,28.0096,14,0
+SOLR.US,D,20230822,000000,27.8458,27.8458,27.8458,27.8458,10,0
+SOLR.US,D,20230823,000000,28.1411,28.1411,28.1411,28.1411,32,0
+SOLR.US,D,20230824,000000,27.8011,27.8011,27.7527,27.7527,710,0
+SOLR.US,D,20230825,000000,27.9201,28.0406,27.9201,28.0406,340,0
+SOLR.US,D,20230828,000000,28.225,28.225,28.18,28.2103,432,0
+SOLR.US,D,20230829,000000,28.54,28.7364,28.54,28.7364,423,0
+SOLR.US,D,20230830,000000,28.4345,28.4345,28.4345,28.4345,38,0
+SOLR.US,D,20230831,000000,28.4119,28.4119,28.4119,28.4119,54,0
+SOLR.US,D,20230901,000000,28.52,28.5293,28.52,28.5293,1166,0
+SOLR.US,D,20230905,000000,28.1607,28.1607,28.06,28.0851,2217,0
+SOLR.US,D,20230906,000000,27.8705,27.9407,27.8705,27.9407,134,0
+SOLR.US,D,20230907,000000,27.74,27.74,27.7308,27.7308,246,0
+SOLR.US,D,20230908,000000,27.6874,27.6874,27.6656,27.6656,409,0
+SOLR.US,D,20230911,000000,27.7155,27.7155,27.7155,27.7155,11,0
+SOLR.US,D,20230912,000000,27.67,27.67,27.5786,27.5786,1721,0
+SOLR.US,D,20230913,000000,27.5,27.5,27.309,27.309,1145,0
+SOLR.US,D,20230914,000000,27.6642,27.6763,27.6642,27.6763,195,0
+SOLR.US,D,20230915,000000,27.65,27.65,27.5099,27.5099,289,0
+SOLR.US,D,20230918,000000,27.2885,27.2885,27.2885,27.2885,43,0
+SOLR.US,D,20230919,000000,27.1798,27.1798,27.1798,27.1798,26,0
+SOLR.US,D,20230920,000000,27.0514,27.0514,27.0514,27.0514,50,0
+SOLR.US,D,20230921,000000,26.4777,26.4777,26.4777,26.4777,20,0
+SOLR.US,D,20230922,000000,26.59,26.59,26.4704,26.4704,581,0
+SOLR.US,D,20230925,000000,26.4216,26.4216,26.4216,26.4216,27,0
+SOLR.US,D,20230926,000000,25.9,25.91,25.83,25.8986,633,0
+SOLR.US,D,20230927,000000,25.8613,25.8613,25.8613,25.8613,15,0
+SOLR.US,D,20230928,000000,26.1,26.1029,26.1,26.1029,379,0
+SOLR.US,D,20230929,000000,26.53,26.53,26.15,26.15,3547,0
+SOLR.US,D,20231002,000000,25.5368,25.5368,25.5368,25.5368,83,0
+SOLR.US,D,20231003,000000,25.1111,25.1111,25.1111,25.1111,165,0
+SOLR.US,D,20231004,000000,25.05,25.29,25,25.2613,3556,0
+SOLR.US,D,20231005,000000,24.975,24.975,24.975,24.975,89,0
+SOLR.US,D,20231006,000000,25.4051,25.4051,25.4051,25.4051,10,0
+SOLR.US,D,20231009,000000,25.19,25.299,25.19,25.299,244,0
+SOLR.US,D,20231010,000000,25.81,25.889,25.81,25.889,512,0
+SOLR.US,D,20231011,000000,26.1796,26.1796,26.1796,26.1796,15,0
+SOLR.US,D,20231012,000000,26,26,25.78,25.7898,1198,0
+SOLR.US,D,20231013,000000,25.38,25.38,25.26,25.3036,609,0
+SOLR.US,D,20231016,000000,25.64,25.6718,25.64,25.6718,130,0
+SOLR.US,D,20231017,000000,25.7392,25.7392,25.7392,25.7392,19,0
+SOLR.US,D,20231018,000000,24.9286,24.9286,24.9286,24.9286,15,0
+SOLR.US,D,20231019,000000,24.72,24.72,24.5242,24.5242,225,0
+SOLR.US,D,20231020,000000,24.0604,24.0604,24.0604,24.0604,18,0
+SOLR.US,D,20231023,000000,23.95,24.1552,23.95,23.9572,476,0
+SOLR.US,D,20231024,000000,24.26,24.26,24.2367,24.2367,250,0
+SOLR.US,D,20231025,000000,23.6934,23.6934,23.6934,23.6934,123,0
+SOLR.US,D,20231026,000000,23.57,23.7013,23.57,23.7013,123,0
+SOLR.US,D,20231027,000000,23.4004,23.4004,23.4004,23.4004,33,0
+SOLR.US,D,20231030,000000,23.2995,23.2995,23.2995,23.2995,71,0
+SOLR.US,D,20231031,000000,23.2485,23.2498,23.2485,23.2498,276,0
+SOLR.US,D,20231101,000000,23.3469,23.3469,23.3469,23.3469,27,0
+SOLR.US,D,20231102,000000,23.9992,23.9992,23.9992,23.9992,61,0
+SOLR.US,D,20231103,000000,24.58,24.6002,24.4734,24.4734,1276,0
+SOLR.US,D,20231106,000000,24.39,24.39,24.351,24.351,1561,0
+SOLR.US,D,20231107,000000,24.1286,24.1286,24.1286,24.1286,122,0
+SOLR.US,D,20231108,000000,24.0009,24.0009,24.0002,24.0002,116,0
+SOLR.US,D,20231109,000000,23.8532,23.8532,23.8532,23.8532,210,0
+SOLR.US,D,20231110,000000,24.0234,24.0234,24.0234,24.0234,46,0
+SOLR.US,D,20231113,000000,23.9311,23.9311,23.9311,23.9311,59,0
+SOLR.US,D,20231114,000000,25,25.1823,25,25.1823,317,0
+SOLR.US,D,20231115,000000,25.3135,25.3135,25.3135,25.3135,10,0
+SOLR.US,D,20231116,000000,25.271,25.271,25.1854,25.1854,213,0
+SOLR.US,D,20231117,000000,25.4543,25.4543,25.4543,25.4543,93,0
+SOLR.US,D,20231120,000000,25.39,25.7304,25.39,25.7304,1859,0
+SOLR.US,D,20231121,000000,25.3939,25.3939,25.3939,25.3939,16,0
+SOLR.US,D,20231122,000000,25.562,25.562,25.562,25.562,43,0
+SOLR.US,D,20231124,000000,25.5817,25.5817,25.5817,25.5817,20,0
+SOLR.US,D,20231127,000000,25.46,25.5083,25.46,25.5083,279,0
+SOLR.US,D,20231128,000000,25.6,25.6,25.5436,25.5436,266,0
+SOLR.US,D,20231129,000000,25.73,25.774,25.73,25.774,226,0
+SOLR.US,D,20231130,000000,25.77,25.8393,25.77,25.8393,2036,0
+SOLR.US,D,20231201,000000,26.11,26.2075,26.11,26.2075,1244,0
+SOLR.US,D,20231204,000000,26.0237,26.0237,26.0237,26.0237,88,0
+SOLR.US,D,20231205,000000,25.8729,25.8729,25.8729,25.8729,107,0
+SOLR.US,D,20231206,000000,26.04,26.0401,25.9758,25.9758,670,0
+SOLR.US,D,20231207,000000,26.18,26.189,26.18,26.189,290,0
+SOLR.US,D,20231208,000000,26.0601,26.1076,26.06,26.1076,691,0
+SOLR.US,D,20231211,000000,26.2814,26.2814,26.2814,26.2814,110,0
+SOLR.US,D,20231212,000000,26.01,26.1521,26.01,26.1521,1398,0
+SOLR.US,D,20231213,000000,26.0626,26.7317,26.0626,26.7317,1626,0
+SOLR.US,D,20231214,000000,27.1,27.8149,27.1,27.8149,3218,0
+SOLR.US,D,20231215,000000,27.7,27.7,27.6988,27.6988,331,0
+SOLR.US,D,20231218,000000,27.6805,27.6805,27.5161,27.5161,217,0
+SOLR.US,D,20231219,000000,27.8463,27.962,27.84,27.962,2305,0
+SOLR.US,D,20231220,000000,27.9202,27.9202,27.3921,27.3921,213,0
+SOLR.US,D,20231221,000000,27.9327,27.9327,27.9327,27.9327,122,0
+SOLR.US,D,20231222,000000,28,28.0159,27.97,28.0159,335,0
+SOLR.US,D,20231226,000000,28.2394,28.2394,28.2394,28.2394,94,0
+SOLR.US,D,20231227,000000,28.3383,28.3383,28.3383,28.3383,73,0
+SOLR.US,D,20231228,000000,28.27,28.5016,28.27,28.4585,2411,0
+SOLR.US,D,20231229,000000,28.28,28.28,28.2649,28.2649,147,0
+SOLR.US,D,20240102,000000,27.83,27.83,27.69,27.8127,824,0
+SOLR.US,D,20240103,000000,27.39,27.39,27.09,27.101,1017,0
+SOLR.US,D,20240104,000000,26.9538,26.9538,26.9538,26.9538,65,0
+SOLR.US,D,20240105,000000,26.92,26.92,26.81,26.8666,534,0
+SOLR.US,D,20240108,000000,26.75,27.1366,26.75,27.1366,1254,0
+SOLR.US,D,20240109,000000,26.69,26.8038,26.69,26.8038,471,0
+SOLR.US,D,20240110,000000,26.5,26.6388,26.5,26.6388,448,0
+SOLR.US,D,20240111,000000,26.59,26.6,26.505,26.5392,2106,0
+SOLR.US,D,20240112,000000,26.3755,26.3755,26.3755,26.3755,18,0
+SOLR.US,D,20240116,000000,25.59,25.6364,25.59,25.6364,1673,0
+SOLR.US,D,20240117,000000,25.1387,25.1387,25.1387,25.1387,57,0
+SOLR.US,D,20240118,000000,25.3949,25.3949,25.3949,25.3949,15,0
+SOLR.US,D,20240119,000000,25.23,25.4717,25.23,25.4717,215,0
+SOLR.US,D,20240122,000000,25.48,25.5736,25.47,25.5736,2426,0
+SOLR.US,D,20240123,000000,25.788,25.788,25.788,25.788,15,0
+SOLR.US,D,20240124,000000,25.9534,25.9534,25.659,25.659,2105,0
+SOLR.US,D,20240125,000000,25.7233,25.7233,25.7233,25.7233,32,0
+SOLR.US,D,20240126,000000,25.88,25.88,25.7497,25.7497,380,0
+SOLR.US,D,20240129,000000,25.9873,25.9873,25.9873,25.9873,338,0
+SOLR.US,D,20240130,000000,25.82,25.9559,25.82,25.931,1083,0
+SOLR.US,D,20240131,000000,25.5778,25.5778,25.5778,25.5778,112,0
+SOLR.US,D,20240201,000000,26.1625,26.1625,26.1625,26.1625,33,0
+SOLR.US,D,20240202,000000,26.0217,26.0217,26.0217,26.0217,40,0
+SOLR.US,D,20240205,000000,25.7063,25.7063,25.7063,25.7063,24,0
+SOLR.US,D,20240206,000000,25.8317,25.8317,25.8317,25.8317,10,0
+SOLR.US,D,20240207,000000,26.1128,26.1128,26.1128,26.1128,4,0
+SOLR.US,D,20240208,000000,26.2062,26.2062,26.2062,26.2062,7,0
+SOLR.US,D,20240209,000000,26.5031,26.5725,26.5031,26.5725,395,0
+SOLR.US,D,20240212,000000,26.72,26.95,26.72,26.8338,637,0
+SOLR.US,D,20240213,000000,26.16,26.16,25.77,25.9045,2380,0
+SOLR.US,D,20240214,000000,26.5397,26.5397,26.5397,26.5397,9,0
+SOLR.US,D,20240215,000000,26.845,26.899,26.845,26.899,312,0
+SOLR.US,D,20240216,000000,26.6807,26.6807,26.6807,26.6807,49,0
+SOLR.US,D,20240220,000000,26.4211,26.49,26.4,26.4172,1725,0
+SOLR.US,D,20240221,000000,26.44,26.6103,26.44,26.6103,454,0
+SOLR.US,D,20240222,000000,26.5444,26.5444,26.5444,26.5444,20,0
+SOLR.US,D,20240223,000000,26.3669,26.3669,26.3669,26.3669,353,0
+SOLR.US,D,20240226,000000,26.71,26.71,26.5,26.5575,702,0
+SOLR.US,D,20240227,000000,26.6643,26.6643,26.6643,26.6643,41,0
+SOLR.US,D,20240228,000000,26.61,26.62,26.5601,26.5601,1657,0
+SOLR.US,D,20240229,000000,26.86,26.9721,26.86,26.9721,401,0
+SOLR.US,D,20240301,000000,27.15,27.27,27.15,27.2496,1668,0
+SOLR.US,D,20240304,000000,27.0961,27.0961,27.0961,27.0961,114,0
+SOLR.US,D,20240305,000000,26.7886,26.7886,26.7886,26.7886,124,0
+SOLR.US,D,20240306,000000,27.18,27.18,27.1559,27.1559,223,0
+SOLR.US,D,20240307,000000,27.57,27.81,27.57,27.7198,2740,0
+SOLR.US,D,20240308,000000,27.78,27.78,27.7019,27.7019,287,0
+SOLR.US,D,20240311,000000,27.693,27.693,27.6747,27.6747,128,0
+SOLR.US,D,20240312,000000,27.7,27.8195,27.7,27.8195,1047,0
+SOLR.US,D,20240313,000000,27.75,27.75,27.6922,27.6922,307,0
+SOLR.US,D,20240314,000000,27.64,27.64,27.2075,27.2075,1523,0
+SOLR.US,D,20240315,000000,27.01,27.0511,26.96,26.9993,600,0
+SOLR.US,D,20240318,000000,27.23,27.23,27.1322,27.1322,224,0
+SOLR.US,D,20240319,000000,27.213,27.2642,27.213,27.2276,570,0
+SOLR.US,D,20240320,000000,27.36,27.766,27.36,27.766,276,0
+SOLR.US,D,20240321,000000,27.8408,27.8408,27.8408,27.8408,121,0
+SOLR.US,D,20240322,000000,27.7458,27.7458,27.66,27.7437,724,0
+SOLR.US,D,20240325,000000,27.6559,27.6559,27.6559,27.6559,77,0
+SOLR.US,D,20240326,000000,27.58,27.58,27.4046,27.4046,242,0
+SOLR.US,D,20240327,000000,27.9718,27.9718,27.9718,27.9718,57,0
+SOLR.US,D,20240328,000000,27.98,28.0264,27.98,28.0264,676,0
+SOLR.US,D,20240401,000000,28,28,27.75,27.7903,6288,0
+SOLR.US,D,20240402,000000,27.3685,27.3685,27.3685,27.3685,50,0
+SOLR.US,D,20240403,000000,27.5897,27.5915,27.55,27.5915,3832,0
+SOLR.US,D,20240404,000000,27.3412,27.3412,27.3412,27.3412,136,0
+SOLR.US,D,20240405,000000,27.3893,27.3893,27.3893,27.3893,146,0
+SOLR.US,D,20240408,000000,27.4659,27.4659,27.4659,27.4659,213,0
+SOLR.US,D,20240409,000000,27.7818,27.7818,27.7818,27.7818,138,0
+SOLR.US,D,20240410,000000,27.1438,27.1438,27.1438,27.1438,97,0
+SOLR.US,D,20240411,000000,27.3096,27.3096,27.3096,27.3096,64,0
+SOLR.US,D,20240412,000000,26.63,26.7113,26.63,26.7113,250,0
+SOLR.US,D,20240415,000000,26.3964,26.4052,26.3964,26.4052,330,0
+SOLR.US,D,20240416,000000,26.1275,26.1275,26.1275,26.1275,35,0
+SOLR.US,D,20240417,000000,26.07,26.0866,26.07,26.0866,359,0
+SOLR.US,D,20240418,000000,25.9985,25.9985,25.9985,25.9985,174,0
+SOLR.US,D,20240419,000000,25.9512,25.9512,25.9512,25.9512,243,0
+SOLR.US,D,20240422,000000,26.144,26.144,26.144,26.144,51,0
+SOLR.US,D,20240423,000000,26.5434,26.5434,26.5434,26.5434,12,0
+SOLR.US,D,20240424,000000,26.54,26.6585,26.54,26.6585,330,0
+SOLR.US,D,20240425,000000,26.25,26.64,26.25,26.6365,1205,0
+SOLR.US,D,20240426,000000,26.9024,26.9024,26.9024,26.9024,135,0
+SOLR.US,D,20240429,000000,27.02,27.2281,27.02,27.2281,683,0
+SOLR.US,D,20240430,000000,26.9533,26.9533,26.9533,26.9533,17,0
+SOLR.US,D,20240501,000000,26.9131,26.9131,26.9131,26.9131,145,0
+SOLR.US,D,20240502,000000,27.43,27.4646,27.43,27.4646,247,0
+SOLR.US,D,20240503,000000,27.86,27.9391,27.81,27.9129,2715,0
+SOLR.US,D,20240506,000000,28.23,28.2736,28.21,28.2736,456,0
+SOLR.US,D,20240507,000000,28.4862,28.4862,28.4862,28.4862,77,0
+SOLR.US,D,20240508,000000,28.6721,28.6721,28.6721,28.6721,117,0
+SOLR.US,D,20240509,000000,28.9886,28.9886,28.9886,28.9886,61,0
+SOLR.US,D,20240510,000000,28.943,28.943,28.943,28.943,2153,0
+SOLR.US,D,20240513,000000,28.9119,28.9119,28.9119,28.9119,102,0
+SOLR.US,D,20240514,000000,29.075,29.2698,29.03,29.2698,955,0
+SOLR.US,D,20240515,000000,29.5159,29.5531,29.5159,29.5531,247,0
+SOLR.US,D,20240516,000000,29.2429,29.2429,29.2429,29.2429,21,0
+SOLR.US,D,20240517,000000,28.9564,28.9564,28.9564,28.9564,1,0
+SOLR.US,D,20240520,000000,29.011,29.011,29.011,29.011,52,0
+SOLR.US,D,20240521,000000,29.0772,29.0772,29.0772,29.0772,26,0
+SOLR.US,D,20240522,000000,29,29.4161,29,29.4161,299,0
+SOLR.US,D,20240523,000000,29.3211,29.3211,29.1268,29.1268,239,0
+SOLR.US,D,20240524,000000,29.73,29.73,29.7176,29.7176,245,0
+SOLR.US,D,20240528,000000,29.96,29.96,29.7971,29.7971,717,0
+SOLR.US,D,20240529,000000,29.3075,29.3075,29.203,29.203,312,0
+SOLR.US,D,20240530,000000,29.55,29.66,29.55,29.5679,617,0
+SOLR.US,D,20240531,000000,29.24,29.5333,29.24,29.5333,510,0
+SOLR.US,D,20240603,000000,29.4969,29.4969,29.4969,29.4969,31,0
+SOLR.US,D,20240604,000000,29.1956,29.1956,29.1956,29.1956,68,0
+SOLR.US,D,20240605,000000,29.5,29.6361,29.4401,29.6361,1691,0
+SOLR.US,D,20240606,000000,29.2601,29.2601,29.2601,29.2601,184,0
+SOLR.US,D,20240607,000000,28.8938,28.8938,28.878,28.878,141,0
+SOLR.US,D,20240610,000000,28.78,29.0555,28.78,29.0555,201,0
+SOLR.US,D,20240611,000000,28.8619,28.8619,28.8619,28.8619,61,0
+SOLR.US,D,20240612,000000,29.45,29.45,29.4242,29.4242,506,0
+SOLR.US,D,20240613,000000,29.22,29.22,29.0571,29.0571,153,0
+SOLR.US,D,20240614,000000,28.2456,28.2456,28.2456,28.2456,19,0
+SOLR.US,D,20240617,000000,28.2056,28.2056,28.2056,28.2056,185,0
+SOLR.US,D,20240618,000000,28.2941,28.3156,28.2741,28.3156,892,0
+SOLR.US,D,20240620,000000,28.14,28.14,27.9923,27.9923,421,0
+SOLR.US,D,20240621,000000,27.7613,27.8579,27.7613,27.8579,205,0
+SOLR.US,D,20240624,000000,27.85,28.0171,27.85,28.0171,2188,0
+SOLR.US,D,20240625,000000,27.5611,27.6694,27.5611,27.6484,1753,0
+SOLR.US,D,20240626,000000,27.44,27.44,27.4275,27.4275,203,0
+SOLR.US,D,20240627,000000,27.3757,27.3757,27.3757,27.3757,164,0
+SOLR.US,D,20240628,000000,27.0516,27.0516,27.0516,27.0516,39,0
+SOLR.US,D,20240701,000000,27.3,27.3,26.945,26.945,1223,0
+SOLR.US,D,20240702,000000,27.0713,27.0713,27.0713,27.0713,116,0
+SOLR.US,D,20240703,000000,27.5983,27.5983,27.5512,27.5512,102,0
+SOLR.US,D,20240705,000000,27.6378,27.6378,27.6378,27.6378,54,0
+SOLR.US,D,20240708,000000,27.6192,27.6192,27.6192,27.6192,53,0
+SOLR.US,D,20240709,000000,27.3915,27.3915,27.3915,27.3915,121,0
+SOLR.US,D,20240710,000000,27.56,27.7727,27.56,27.7727,631,0
+SOLR.US,D,20240711,000000,28.16,28.4219,28.16,28.3959,928,0
+SOLR.US,D,20240712,000000,28.815,28.815,28.815,28.815,159,0
+SOLR.US,D,20240715,000000,28.2518,28.2518,28.1581,28.1581,309,0
+SOLR.US,D,20240716,000000,28.7095,28.7095,28.7095,28.7095,137,0
+SOLR.US,D,20240717,000000,27.9523,27.9523,27.9523,27.9523,271,0
+SOLR.US,D,20240718,000000,27.8231,27.8231,27.8231,27.8231,82,0
+SOLR.US,D,20240719,000000,27.86,27.86,27.5616,27.5616,1076,0
+SOLR.US,D,20240722,000000,28.0534,28.0534,28.0534,28.0534,118,0
+SOLR.US,D,20240723,000000,27.8322,27.8322,27.8164,27.8164,492,0
+SOLR.US,D,20240724,000000,27.85,27.85,27.3797,27.3797,672,0
+SOLR.US,D,20240725,000000,27.1883,27.1883,27.1883,27.1883,30,0
+SOLR.US,D,20240726,000000,27.693,27.693,27.693,27.693,142,0
+SOLR.US,D,20240729,000000,27.7156,27.7156,27.7156,27.7156,29,0
+SOLR.US,D,20240730,000000,27.4639,27.4639,27.4639,27.4639,94,0
+SOLR.US,D,20240731,000000,28.1146,28.1146,28.1146,28.1146,116,0
+SOLR.US,D,20240801,000000,27.31,27.4349,27.31,27.4349,290,0
+SOLR.US,D,20240802,000000,26.8377,26.8377,26.8377,26.8377,274,0
+SOLR.US,D,20240805,000000,26.1601,26.1601,26.1601,26.1601,2,0
+SOLR.US,D,20240806,000000,26.43,26.43,26.2923,26.2923,357,0
+SOLR.US,D,20240807,000000,26.1178,26.1178,26.1178,26.1178,33,0
+SOLR.US,D,20240808,000000,26.21,26.595,26.21,26.595,1135,0
+SOLR.US,D,20240809,000000,26.6047,26.6047,26.6047,26.6047,123,0
+SOLR.US,D,20240812,000000,26.464,26.464,26.4,26.4498,503,0
+SOLR.US,D,20240813,000000,26.75,27.052,26.75,27.052,204,0
+SOLR.US,D,20240814,000000,26.87,26.9649,26.82,26.9649,2196,0
+SOLR.US,D,20240815,000000,27.18,27.3465,27.18,27.3136,679,0
+SOLR.US,D,20240816,000000,27.195,27.195,27.195,27.195,17,0
+SOLR.US,D,20240819,000000,27.48,27.51,27.47,27.5048,646,0
+SOLR.US,D,20240820,000000,27.2957,27.2957,27.2957,27.2957,14,0
+SOLR.US,D,20240821,000000,27.5344,27.627,27.5344,27.627,291,0
+SOLR.US,D,20240822,000000,27.2522,27.2522,27.2522,27.2522,1,0
+SOLR.US,D,20240823,000000,27.9,28.0105,27.9,28.0105,186,0
+SOLR.US,D,20240826,000000,28.02,28.02,27.9453,27.9453,613,0
+SOLR.US,D,20240827,000000,27.9207,27.9207,27.9207,27.9207,49,0
+SOLR.US,D,20240828,000000,27.6875,27.6875,27.6875,27.6875,5,0
+SOLR.US,D,20240829,000000,27.8562,27.8562,27.8562,27.8562,36,0
+SOLR.US,D,20240830,000000,28.05,28.0976,28.05,28.0976,717,0
+SOLR.US,D,20240903,000000,27.1579,27.1579,27.1579,27.1579,138,0
+SOLR.US,D,20240904,000000,27.205,27.205,27.205,27.205,28,0
+SOLR.US,D,20240905,000000,27.1825,27.1825,27.1825,27.1825,1,0
+SOLR.US,D,20240906,000000,26.6003,26.6003,26.6003,26.6003,116,0
+SOLR.US,D,20240909,000000,26.686,26.686,26.686,26.686,32,0
+SOLR.US,D,20240910,000000,26.6074,26.6074,26.6074,26.6074,53,0
+SOLR.US,D,20240911,000000,27.3535,27.3535,27.3535,27.3535,71,0
+SOLR.US,D,20240912,000000,27.4475,27.4475,27.4475,27.4475,6,0
+SOLR.US,D,20240913,000000,27.8731,27.8731,27.8731,27.8731,182,0
+SOLR.US,D,20240916,000000,28.0039,28.0039,28.0039,28.0039,11,0
+SOLR.US,D,20240917,000000,28.3837,28.3837,28.3837,28.3837,57,0
+SOLR.US,D,20240918,000000,28.5,28.5,28.3185,28.3185,132,0
+SOLR.US,D,20240919,000000,28.72,28.7452,28.72,28.7452,428,0
+SOLR.US,D,20240920,000000,28.5,28.5,28.4191,28.4191,301,0
+SOLR.US,D,20240923,000000,28.6845,28.6845,28.6845,28.6845,15,0
+SOLR.US,D,20240924,000000,28.93,28.93,28.9237,28.9237,296,0
+SOLR.US,D,20240925,000000,28.7276,28.7276,28.7276,28.7276,7,0
+SOLR.US,D,20240926,000000,29.21,29.4187,29.21,29.4187,719,0
+SOLR.US,D,20240927,000000,29.6672,29.6672,29.6672,29.6672,36,0
+SOLR.US,D,20240930,000000,29.4,29.4907,29.4,29.4907,303,0
+SOLR.US,D,20241001,000000,29.08,29.1392,29.08,29.1392,125,0
+SOLR.US,D,20241002,000000,29.0043,29.0043,29.0043,29.0043,2,0
+SOLR.US,D,20241003,000000,28.5577,28.5577,28.5577,28.5577,30,0
+SOLR.US,D,20241004,000000,28.7733,28.7733,28.7733,28.7733,3,0
+SOLR.US,D,20241007,000000,28.967,28.967,28.967,28.967,29,0
+SOLR.US,D,20241008,000000,28.6841,28.6841,28.6841,28.6841,109,0
+SOLR.US,D,20241009,000000,28.8295,28.8295,28.8295,28.8295,8,0
+SOLR.US,D,20241010,000000,28.3451,28.3451,28.3451,28.3451,36,0
+SOLR.US,D,20241011,000000,28.62,28.6885,28.62,28.6885,528,0
+SOLR.US,D,20241014,000000,28.8213,28.8213,28.8213,28.8213,10,0
+SOLR.US,D,20241015,000000,28.1444,28.1444,28.1444,28.1444,82,0
+SOLR.US,D,20241016,000000,28.3196,28.3196,28.3196,28.3196,10,0
+SOLR.US,D,20241017,000000,28.21,28.2192,28.2039,28.2039,224,0
+SOLR.US,D,20241018,000000,28.3713,28.3713,28.3713,28.3713,25,0
+SOLR.US,D,20241021,000000,28.1371,28.1371,28.1371,28.1371,10,0
+SOLR.US,D,20241022,000000,27.93,27.93,27.9273,27.9273,422,0
+SOLR.US,D,20241023,000000,27.8357,27.8357,27.8357,27.8357,30,0
+SOLR.US,D,20241024,000000,27.9451,27.9451,27.9451,27.9451,15,0
+SOLR.US,D,20241025,000000,28.05,28.05,28.0117,28.0117,144,0
+SOLR.US,D,20241028,000000,28.22,28.634,28.22,28.5586,545,0
+SOLR.US,D,20241029,000000,27.8706,28.14,27.8706,28.0136,4938,0
+SOLR.US,D,20241030,000000,27.9499,27.9499,27.7786,27.7786,145,0
+SOLR.US,D,20241031,000000,27.375,27.4676,27.375,27.4676,230,0
+SOLR.US,D,20241104,000000,27.87,28.08,27.8577,27.8577,1326,0
+SOLR.US,D,20241105,000000,28.0769,28.0769,28.0769,28.0769,70,0
+SOLR.US,D,20241106,000000,27.201,27.4351,27.13,27.349,4105,0
+SOLR.US,D,20241107,000000,27.4473,27.4473,27.4473,27.4473,51,0
+SOLR.US,D,20241108,000000,27.1064,27.1387,27.1064,27.1387,887,0
+SOLR.US,D,20241111,000000,27.348,27.348,27.2317,27.2317,1027,0
+SOLR.US,D,20241112,000000,26.96,26.97,26.6235,26.6235,1291,0
+SOLR.US,D,20241113,000000,26.46,26.499,26.46,26.499,204,0
+SOLR.US,D,20241120,000000,26.25,26.3436,26.15,26.3436,2362,0
+SOLR.US,D,20241121,000000,26.41,26.4188,26.41,26.4188,681,0
+SOLR.US,D,20241122,000000,26.44,26.7158,26.44,26.7158,365,0
+SOLR.US,D,20241204,000000,26.865,26.865,26.79,26.79,927,0
+SOLR.US,D,20241211,000000,26.49,26.56,26.49,26.56,1270,0
+SOLR.US,D,20241213,000000,25.84,25.8828,25.84,25.8828,183,0
+SOLR.US,D,20241217,000000,25.66,25.66,25.37,25.5151,1024,0
+SOLR.US,D,20241218,000000,25.665,25.665,24.845,24.8552,1747,0
+SOLR.US,D,20241219,000000,24.623,24.68,24.5585,24.5585,669,0
+SOLR.US,D,20241223,000000,24.785,24.9284,24.72,24.9284,220,0
+SOLR.US,D,20241224,000000,25.055,25.055,25.055,25.055,615,0
+SOLR.US,D,20241226,000000,25.0259,25.0781,25.0259,25.0781,708,0
+SOLR.US,D,20241227,000000,24.79,24.86,24.79,24.8079,453,0
+SOLR.US,D,20241230,000000,24.5,24.62,24.45,24.6093,2322,0
+SOLR.US,D,20250102,000000,24.75,24.75,24.609,24.609,107,0
+SOLR.US,D,20250107,000000,25.28,25.28,25.2457,25.2457,143,0
+SOLR.US,D,20250110,000000,24.36,24.36,24.3137,24.3137,162,0
+SOLR.US,D,20250113,000000,24.11,24.2266,24.11,24.2266,387,0
+SOLR.US,D,20250114,000000,24.44,24.5084,24.36,24.5084,630,0
+SOLR.US,D,20250115,000000,24.8,24.82,24.79,24.7987,435,0
+SOLR.US,D,20250116,000000,24.76,24.8775,24.76,24.8775,105,0
+SOLR.US,D,20250117,000000,25.14,25.14,25.0485,25.0485,382,0
+SOLR.US,D,20250121,000000,25.23,25.295,25.1,25.295,1278,0
+SOLR.US,D,20250122,000000,25.255,25.255,25.2339,25.2339,438,0
+SOLR.US,D,20250123,000000,25.14,25.416,25.14,25.416,127,0
+SOLR.US,D,20250124,000000,25.44,25.44,25.375,25.375,755,0
+SOLR.US,D,20250128,000000,24.16,24.3706,24.16,24.3706,1094,0
+SOLR.US,D,20250130,000000,24.66,24.71,24.66,24.71,369,0
+SOLR.US,D,20250203,000000,24.07,24.07,23.77,23.88,2137,0
+SOLR.US,D,20250204,000000,24.12,24.15,24.0578,24.0578,218,0
+SOLR.US,D,20250205,000000,24.27,24.2701,24.245,24.245,4339,0
+SOLR.US,D,20250210,000000,24.33,24.3619,24.33,24.3619,1261,0
+SOLR.US,D,20250212,000000,24.22,24.2974,24.22,24.2974,119,0
+SOLR.US,D,20250213,000000,24.48,24.629,24.48,24.629,210,0
+SOLR.US,D,20250214,000000,24.8,24.811,24.8,24.811,269,0
+SOLR.US,D,20250219,000000,24.94,24.9892,24.93,24.9892,2790,0
+SOLR.US,D,20250224,000000,24.7,24.7,24.7,24.7,1494,0
+SOLR.US,D,20250225,000000,24.71,24.7422,24.6673,24.6673,1984,0
+SOLR.US,D,20250226,000000,24.855,24.855,24.8154,24.8154,1010,0
+SOLR.US,D,20250227,000000,24.57,24.57,24.2809,24.2809,154,0
+SOLR.US,D,20250228,000000,24.1,24.1,24.0742,24.0742,150,0
+SOLR.US,D,20250303,000000,24.27,24.27,23.7707,23.7707,385,0
+SOLR.US,D,20250304,000000,23.39,23.7361,23.39,23.7361,413,0
+SOLR.US,D,20250305,000000,24.21,24.457,24.21,24.457,127,0
+SOLR.US,D,20250306,000000,24.39,24.485,24.3351,24.3351,800,0
+SOLR.US,D,20250307,000000,24.58,24.9035,24.58,24.9035,211,0
+SOLR.US,D,20250310,000000,24.41,24.43,24.3214,24.3214,426,0
+SOLR.US,D,20250311,000000,24.17,24.43,24.17,24.3424,1234,0
+SOLR.US,D,20250312,000000,24.2,24.38,24.2,24.2857,841,0
+SOLR.US,D,20250313,000000,24.01,24.01,23.9711,23.9711,118,0
+SOLR.US,D,20250314,000000,24.34,24.4545,24.34,24.4545,141,0
+SOLR.US,D,20250317,000000,24.53,24.7196,24.53,24.7196,263,0
+SOLR.US,D,20250318,000000,24.58,24.6381,24.58,24.6381,106,0
+SOLR.US,D,20250319,000000,24.75,24.8295,24.75,24.8295,142,0
+SOLR.US,D,20250320,000000,24.721,24.755,24.6238,24.6238,590,0
+SOLR.US,D,20250321,000000,24.28,24.3817,24.28,24.3817,103,0
+SOLR.US,D,20250324,000000,24.555,24.61,24.555,24.6098,374,0
+SOLR.US,D,20250325,000000,24.64,24.6462,24.64,24.6462,168,0
+SOLR.US,D,20250327,000000,24.19,24.19,24.0622,24.0622,327,0
+SOLR.US,D,20250328,000000,23.67,23.67,23.6127,23.6127,107,0
+SOLR.US,D,20250331,000000,23.2,23.4198,23.2,23.4198,108,0
+SOLR.US,D,20250401,000000,23.37,23.506,23.37,23.506,131,0
+SOLR.US,D,20250402,000000,23.71,23.8009,23.69,23.7891,1049,0
+SOLR.US,D,20250403,000000,23.08,23.08,22.8393,22.8393,242,0
+SOLR.US,D,20250404,000000,21.4,21.665,21.4,21.665,172,0
+SOLR.US,D,20250407,000000,21.14,21.75,21.095,21.285,7085,0
+SOLR.US,D,20250408,000000,21.8,21.86,20.691,20.8147,4294,0
+SOLR.US,D,20250409,000000,21,22.7857,21,22.7857,1403,0
+SOLR.US,D,20250411,000000,22.16,22.5392,22.0499,22.5392,789,0
+SOLR.US,D,20250414,000000,22.83,22.83,22.7752,22.7752,220,0
+SOLR.US,D,20250417,000000,22.56,22.6293,22.56,22.6293,110,0
+SOLR.US,D,20250424,000000,23.33,23.7102,23.33,23.7102,530,0
+SOLR.US,D,20250425,000000,23.68,23.9237,23.68,23.9237,250,0
+SOLR.US,D,20250428,000000,23.68,23.8557,23.68,23.8557,214,0
+SOLR.US,D,20250430,000000,23.45,23.7979,23.37,23.7979,1224,0
+SOLR.US,D,20250501,000000,23.92,24.16,23.8219,23.8219,1658,0
+SOLR.US,D,20250505,000000,24.16,24.27,24.1201,24.1201,3168,0
+SOLR.US,D,20250506,000000,24.2,24.32,24.15,24.2071,12436,0
+SOLR.US,D,20250507,000000,24.23,24.2375,24.17,24.2375,3141,0
+SOLR.US,D,20250508,000000,24.44,24.82,24.4277,24.4277,18336,0
+SOLR.US,D,20250509,000000,24.73,24.78,24.69,24.7503,2177,0
+SOLR.US,D,20250512,000000,25.52,25.52,25.37,25.4375,986,0
+SOLR.US,D,20250514,000000,26.2548,26.27,25.87,25.8868,336,0
+SOLR.US,D,20250519,000000,25.8309,25.9223,25.8309,25.9223,329,0
+SOLR.US,D,20250520,000000,26.03,26.0347,26.03,26.0347,251,0
+SOLR.US,D,20250521,000000,25.93,25.93,25.6597,25.6597,614,0
+SOLR.US,D,20250522,000000,25.48,25.644,25.46,25.5668,1020,0
+SOLR.US,D,20250530,000000,25.67,25.7934,25.67,25.7934,116,0
+SOLR.US,D,20250602,000000,25.65,25.73,25.64,25.7079,896,0
+SOLR.US,D,20250604,000000,26.39,26.48,26.3493,26.3493,1410,0
+SOLR.US,D,20250606,000000,26.61,26.61,26.5757,26.5757,707,0
+SOLR.US,D,20250609,000000,26.56,26.6614,26.56,26.6614,352,0
+SOLR.US,D,20250610,000000,26.949,26.949,26.9142,26.9142,283,0
+SOLR.US,D,20250611,000000,27.0193,27.0193,26.75,26.8299,603,0
+SOLR.US,D,20250701,000000,27.59,27.8631,27.59,27.8631,6508,0
+SOLR.US,D,20250702,000000,28.15,28.2984,28.085,28.2984,1374,0
+SOLR.US,D,20250707,000000,28.24,28.3323,28.24,28.3323,115,0
+SOLR.US,D,20250708,000000,28.3,28.3425,28.3,28.3425,1334,0
+SOLR.US,D,20250711,000000,28.48,28.5621,28.48,28.5621,1193,0
+SOLR.US,D,20250715,000000,28.36,28.36,28.332,28.332,224,0
+SOLR.US,D,20250718,000000,29.06,29.06,28.8712,28.8712,2668,0
+SOLR.US,D,20250722,000000,29.124,29.297,29.124,29.297,438,0
+SOLR.US,D,20250725,000000,29.29,29.4571,29.29,29.4571,217,0
+SOLR.US,D,20250801,000000,27.84,28.17,27.84,28.1484,3160,0
+SOLR.US,D,20250806,000000,28.34,28.34,28.2828,28.2828,130,0
+SOLR.US,D,20250807,000000,28.67,28.6799,28.66,28.6799,1426,0
+SOLR.US,D,20250812,000000,29.18,29.3477,29.18,29.3477,344,0
+SOLR.US,D,20250813,000000,29.4447,29.619,29.43,29.619,714,0
+SOLR.US,D,20250814,000000,29.43,29.4754,29.375,29.4754,259,0
+SOLR.US,D,20250818,000000,29.8435,29.9525,29.785,29.9525,923,0
+SOLR.US,D,20250822,000000,27.41,30.1382,27.41,30.1382,1688,0
+SOLR.US,D,20250825,000000,29.95,29.95,29.756,29.756,242,0
+SOLR.US,D,20250827,000000,29.55,29.592,29.55,29.592,163,0
+SOLR.US,D,20250903,000000,29.06,29.086,29.06,29.086,548,0
+SOLR.US,D,20250905,000000,29.465,29.6188,29.465,29.6188,315,0
+SOLR.US,D,20250910,000000,30,30.06,29.9088,29.9088,1792,0
+SOLR.US,D,20250916,000000,29.92,30.5,29.92,29.9631,1624,0
+SOLR.US,D,20250922,000000,30.33,30.4525,30.33,30.4525,125,0
+SOLR.US,D,20250923,000000,30.52,30.52,30.3465,30.3465,1717,0
+SOLR.US,D,20250929,000000,30.475,30.475,30.33,30.391,687,0
+SOLR.US,D,20251001,000000,30.81,30.9513,30.81,30.9513,129,0
+SOLR.US,D,20251009,000000,31.605,31.605,31.29,31.3057,481,0
+SOLR.US,D,20251010,000000,30.43,30.4627,30.43,30.4627,301,0
+SOLR.US,D,20251014,000000,31.295,31.3069,31.295,31.3069,191,0
+SOLR.US,D,20251016,000000,31.86,31.86,31.725,31.7909,2329,0
+SOLR.US,D,20251020,000000,31.77,31.77,31.72,31.756,5850,0
+SOLR.US,D,20251023,000000,31.67,31.7048,31.67,31.7048,448,0
+SOLR.US,D,20251024,000000,32.13,32.13,32.0896,32.0896,1060,0
+SOLR.US,D,20251028,000000,32.32,32.32,32.25,32.2865,460,0
+SOLR.US,D,20251029,000000,32.55,32.93,32.3772,32.3772,898,0
+SOLR.US,D,20251030,000000,32.09,32.0901,31.7837,31.7837,1310,0
+SOLR.US,D,20251031,000000,31.78,31.8446,31.66,31.8446,2937,0
+SOLR.US,D,20251106,000000,31.6955,31.7,31.5471,31.5471,2209,0
+SOLR.US,D,20251110,000000,31.98,31.9993,31.98,31.9993,263,0
+SOLR.US,D,20251111,000000,31.7594,31.7867,31.7594,31.7867,477,0
+SOLR.US,D,20251113,000000,31.66,31.66,31.25,31.25,2150,0
+SOLR.US,D,20251118,000000,30.25,30.25,30.1671,30.1671,1232,0
+SOLR.US,D,20251119,000000,30.19,30.1925,30.19,30.1925,363,0
+SOLR.US,D,20251202,000000,31.13,31.28,31.13,31.2416,733,0
+SOLR.US,D,20251203,000000,31.25,31.3198,31.03,31.3198,532,0
+SOLR.US,D,20251208,000000,31.46,31.46,31.3908,31.3908,204,0
+SOLR.US,D,20251211,000000,31.86,31.9699,31.86,31.9609,1048,0
+SOLR.US,D,20251212,000000,31,31,30.94,30.9483,493,0
+SOLR.US,D,20251215,000000,31.16,31.16,31.16,31.16,128,0
+SOLR.US,D,20251218,000000,30.7856,30.7856,30.6756,30.6756,245,0
+SOLR.US,D,20251222,000000,31.08,31.3631,31.08,31.3631,744,0
+SOLR.US,D,20251223,000000,31.2284,31.2702,29.95,31.2702,408,0
+SOLR.US,D,20251224,000000,31.25,31.3704,31.24,31.3704,811,0
+SOLR.US,D,20260102,000000,31.62,31.71,31.62,31.71,498,0
+SOLR.US,D,20260105,000000,32.02,32.02,32.0117,32.0117,230,0
+SOLR.US,D,20260106,000000,31.766,32.29,31.766,32.29,1344,0
+SOLR.US,D,20260107,000000,31.85,31.8501,31.8364,31.8364,435,0
+SOLR.US,D,20260109,000000,31.77,31.9907,31.75,31.9907,720,0
+SOLR.US,D,20260112,000000,32.22,32.27,32.1815,32.1815,467,0
+SOLR.US,D,20260113,000000,32.3886,32.75,32.3886,32.4879,1440,0
+SOLR.US,D,20260114,000000,32.36,32.39,32.2265,32.2328,8779,0
+SOLR.US,D,20260115,000000,32.5899,32.59,32.4903,32.4903,754,0
+SOLR.US,D,20260116,000000,32.67,32.67,32.6313,32.6313,771,0
+SOLR.US,D,20260121,000000,32.37,32.59,32.37,32.59,370,0
+SOLR.US,D,20260122,000000,32.86,32.92,32.8146,32.8146,2163,0
+SOLR.US,D,20260128,000000,33.07,33.3008,33.07,33.3008,979,0
+SOLR.US,D,20260129,000000,33.33,33.33,33.33,33.33,525,0
+SOLR.US,D,20260130,000000,32.62,32.7531,32.62,32.7531,343,0
+SOLR.US,D,20260203,000000,33.16,33.3495,33.025,33.3495,822,0
+SOLR.US,D,20260206,000000,33.54,33.7268,33.5001,33.7268,802,0
+SOLR.US,D,20260209,000000,33.8,34.1524,33.7574,34.1524,800,0
+SOLR.US,D,20260210,000000,34.2515,34.49,34.2515,34.3673,2292,0
+SOLR.US,D,20260211,000000,34.516,34.7509,34.516,34.7509,423,0
+SOLR.US,D,20260212,000000,34.37,34.37,34.37,34.37,171,0
+SOLR.US,D,20260213,000000,34.0602,34.4152,34.0602,34.4152,453,0
+SOLR.US,D,20260217,000000,34.489,34.54,34.4662,34.4662,1089,0
+SOLR.US,D,20260218,000000,34.64,34.7411,34.64,34.64,4428,0
diff --git a/daily/us/nyse etfs/2/spdn.us.txt b/daily/us/nyse etfs/2/spdn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..183a88e78fea4f653b14682b7cd7d6603fba9425
--- /dev/null
+++ b/daily/us/nyse etfs/2/spdn.us.txt	
@@ -0,0 +1,2438 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPDN.US,D,20160609,000000,38.5896,38.6285,38.348,38.4369,167460.02736921,0
+SPDN.US,D,20160610,000000,38.7842,38.9529,38.6864,38.8591,46377.476276528,0
+SPDN.US,D,20160613,000000,39.7095,39.7095,38.8591,39.1096,9106.587591075,0
+SPDN.US,D,20160614,000000,39.1486,39.4181,39.1296,39.2444,55218.580290965,0
+SPDN.US,D,20160615,000000,39.1885,39.2833,39.0537,39.2833,36006.585765768,0
+SPDN.US,D,20160616,000000,39.6117,39.6506,39.4071,39.4071,34704.213503017,0
+SPDN.US,D,20160617,000000,39.4001,39.4001,39.3023,39.3023,13170.990875672,0
+SPDN.US,D,20160620,000000,39.458,39.458,38.7443,39.0717,51891.520072047,0
+SPDN.US,D,20160621,000000,39.0158,39.0537,38.8401,38.8401,41974.456203615,0
+SPDN.US,D,20160622,000000,39.0338,39.0338,38.9369,38.9958,36298.11678766,0
+SPDN.US,D,20160623,000000,38.7054,38.7253,38.4768,38.4768,26125.587590765,0
+SPDN.US,D,20160624,000000,39.5918,39.9391,39.3173,39.8034,3300.010948845,0
+SPDN.US,D,20160627,000000,40.4023,40.6927,40.3064,40.6738,3907.11678825,0
+SPDN.US,D,20160628,000000,40.1717,40.1717,39.8882,39.8882,26260.833941127,0
+SPDN.US,D,20160629,000000,39.47,39.47,39.2035,39.2035,27274.680656438,0
+SPDN.US,D,20160630,000000,39.1066,39.1066,38.7253,38.7253,26811.837590753,0
+SPDN.US,D,20160701,000000,38.6285,38.6285,38.5507,38.5507,13499.589415812,0
+SPDN.US,D,20160705,000000,38.8591,38.896,38.8222,38.896,30592.724451997,0
+SPDN.US,D,20160706,000000,39.7265,39.7265,38.5896,38.6095,16446.958028898,0
+SPDN.US,D,20160707,000000,38.5507,38.7313,38.4768,38.6664,54630.509123092,0
+SPDN.US,D,20160708,000000,38.1634,38.1634,38.0506,38.0885,16323.733576345,0
+SPDN.US,D,20160711,000000,37.9038,37.9527,37.834,37.9527,16389.8540143,0
+SPDN.US,D,20160712,000000,37.838,37.838,37.6263,37.6832,32553.295619845,0
+SPDN.US,D,20160713,000000,37.6064,37.7022,37.6064,37.6832,32158.57664175,0
+SPDN.US,D,20160714,000000,37.4127,37.5275,37.3738,37.4906,106151.35401266,0
+SPDN.US,D,20160715,000000,37.4107,37.6263,37.4107,37.5475,40837.385035753,0
+SPDN.US,D,20160718,000000,37.4327,37.5664,37.3988,37.4327,44342.770072185,0
+SPDN.US,D,20160719,000000,37.4906,37.5275,37.4726,37.4906,38732.551094185,0
+SPDN.US,D,20160720,000000,37.26,37.3928,37.243,37.3169,67352.682480525,0
+SPDN.US,D,20160721,000000,37.3369,37.4726,37.3169,37.4527,49786.68613048,0
+SPDN.US,D,20160722,000000,37.4327,37.4327,37.278,37.278,52218.114962552,0
+SPDN.US,D,20160725,000000,37.4127,37.4906,37.3738,37.3738,23830.406933872,0
+SPDN.US,D,20160726,000000,37.3928,37.4527,37.2969,37.3738,50694.339415135,0
+SPDN.US,D,20160727,000000,37.3169,37.4906,37.3169,37.4127,11258.507299065,0
+SPDN.US,D,20160728,000000,37.5475,37.5475,37.3369,37.3738,17372.644160268,0
+SPDN.US,D,20160729,000000,37.3568,37.3738,37.246,37.3169,12277.363138462,0
+SPDN.US,D,20160801,000000,37.3169,37.3928,37.278,37.3568,38539.198904408,0
+SPDN.US,D,20160802,000000,37.4127,37.7192,37.4127,37.5864,8278.0784670025,0
+SPDN.US,D,20160803,000000,37.7022,37.7022,37.4527,37.4726,31498.374087017,0
+SPDN.US,D,20160804,000000,37.3738,37.4527,37.3738,37.4327,24808.187955752,0
+SPDN.US,D,20160805,000000,37.2211,37.26,37.1253,37.1432,15238.757298992,0
+SPDN.US,D,20160808,000000,37.0484,37.1821,37.0484,37.1622,23476.762773295,0
+SPDN.US,D,20160809,000000,37.1253,37.1622,37.0284,37.1432,4819.7791969925,0
+SPDN.US,D,20160810,000000,37.1253,37.278,37.1253,37.2211,38766.61313798,0
+SPDN.US,D,20160811,000000,37.1432,37.1432,37.0075,37.0484,14706.7883209,0
+SPDN.US,D,20160812,000000,37.2011,37.2011,37.0444,37.1053,12655.05109466,0
+SPDN.US,D,20160815,000000,36.9905,36.9905,36.9126,36.9905,21768.651459457,0
+SPDN.US,D,20160816,000000,37.0674,37.1622,37.0484,37.1622,23017.92700688,0
+SPDN.US,D,20160817,000000,37.2211,37.2969,37.0853,37.1053,30374.326641782,0
+SPDN.US,D,20160818,000000,37.2011,37.2011,36.9905,37.0095,8432.3594888975,0
+SPDN.US,D,20160819,000000,37.1432,37.1432,37.0284,37.0674,7264.2317516925,0
+SPDN.US,D,20160822,000000,37.1432,37.1502,37.0284,37.1053,31446.279196507,0
+SPDN.US,D,20160823,000000,36.9186,37.0095,36.8927,37.0095,2811.120437905,0
+SPDN.US,D,20160824,000000,37.1253,37.241,37.0095,37.1821,18664.998174842,0
+SPDN.US,D,20160825,000000,37.3369,37.3369,37.1821,37.241,23142.15328425,0
+SPDN.US,D,20160826,000000,37.241,37.4327,36.9905,37.3369,64503.492699555,0
+SPDN.US,D,20160829,000000,37.3169,37.3169,37.0853,37.1253,10236.645985215,0
+SPDN.US,D,20160830,000000,37.0853,37.2011,37.0674,37.1821,9120.61313852,0
+SPDN.US,D,20160831,000000,37.2311,37.4327,37.1821,37.278,4563.3120437125,0
+SPDN.US,D,20160901,000000,37.3369,37.4527,37.2211,37.26,9887.0091239075,0
+SPDN.US,D,20160902,000000,37.1622,37.1821,37.0284,37.1053,24610.828466705,0
+SPDN.US,D,20160906,000000,37.0674,37.1432,36.9905,36.9905,952.7354014425,0
+SPDN.US,D,20160907,000000,37.0674,37.0783,36.9905,36.9905,2824.1441605325,0
+SPDN.US,D,20160908,000000,37.1253,37.1253,37.0284,37.0853,11936.742700512,0
+SPDN.US,D,20160909,000000,37.4327,37.9717,37.3369,37.9717,29619.952554205,0
+SPDN.US,D,20160912,000000,38.2232,38.2232,37.3928,37.4327,25490.43065647,0
+SPDN.US,D,20160913,000000,37.7222,38.0885,37.7022,37.9348,30823.144160022,0
+SPDN.US,D,20160914,000000,38.0306,38.0306,37.7022,37.9348,27008.195254983,0
+SPDN.US,D,20160915,000000,37.9368,37.9368,37.4906,37.6064,29238.257298737,0
+SPDN.US,D,20160916,000000,37.819,37.8579,37.6643,37.7791,52400.447079338,0
+SPDN.US,D,20160919,000000,37.4906,37.7791,37.4726,37.7791,26022.399634562,0
+SPDN.US,D,20160920,000000,37.5086,37.7411,37.5086,37.7411,21893.879561645,0
+SPDN.US,D,20160921,000000,37.5275,37.7022,37.26,37.3369,36571.614962837,0
+SPDN.US,D,20160922,000000,37.0484,37.1253,37.0095,37.1253,36845.113138015,0
+SPDN.US,D,20160923,000000,37.0853,37.2969,37.0853,37.2969,1817.310218945,0
+SPDN.US,D,20160926,000000,37.5086,37.6263,37.4127,37.6064,2533.6149634575,0
+SPDN.US,D,20160927,000000,37.5495,37.5495,37.3369,37.3369,7656.9470801525,0
+SPDN.US,D,20160928,000000,37.3169,37.4327,37.1622,37.1622,948.7281021725,0
+SPDN.US,D,20160929,000000,37.1622,37.5864,37.1622,37.5475,14675.731751557,0
+SPDN.US,D,20160930,000000,37.2919,37.3488,37.0973,37.26,7339.368613005,0
+SPDN.US,D,20161003,000000,37.3928,37.4127,37.241,37.3369,4861.8558393275,0
+SPDN.US,D,20161004,000000,37.3928,37.5475,37.29,37.5086,4967.047445165,0
+SPDN.US,D,20161005,000000,37.4327,37.4327,37.26,37.3369,2836.1660583425,0
+SPDN.US,D,20161006,000000,37.3399,37.4746,37.2969,37.3169,5392.8229926025,0
+SPDN.US,D,20161007,000000,37.2969,37.5864,37.2969,37.4527,11431.822992492,0
+SPDN.US,D,20161010,000000,37.2969,37.2969,37.1602,37.2969,21586.319342672,0
+SPDN.US,D,20161011,000000,37.241,37.819,37.241,37.6453,50166.377736312,0
+SPDN.US,D,20161012,000000,37.7411,37.7791,37.5684,37.6453,33821.6058388,0
+SPDN.US,D,20161013,000000,37.9158,38.0885,37.6912,37.799,5096.2828466225,0
+SPDN.US,D,20161014,000000,37.5535,37.799,37.5115,37.799,4276.7901459075,0
+SPDN.US,D,20161017,000000,37.7791,37.9158,37.7791,37.9158,5744.463503545,0
+SPDN.US,D,20161018,000000,37.5086,37.6832,37.5086,37.6832,6622.062043675,0
+SPDN.US,D,20161019,000000,37.6263,37.6822,37.5275,37.6263,20837.956204,0
+SPDN.US,D,20161020,000000,37.7222,37.7591,37.5475,37.6453,14293.034671272,0
+SPDN.US,D,20161021,000000,37.7222,37.7481,37.6054,37.6453,14469.355839153,0
+SPDN.US,D,20161024,000000,37.3738,37.4906,37.3738,37.4906,1047.908759105,0
+SPDN.US,D,20161025,000000,37.5664,37.6064,37.5664,37.6064,1504.740875885,0
+SPDN.US,D,20161026,000000,37.7222,37.7222,37.6064,37.6064,15579.377736942,0
+SPDN.US,D,20161027,000000,37.6453,37.819,37.6453,37.819,1784.2499999675,0
+SPDN.US,D,20161028,000000,37.7511,37.8958,37.6453,37.8958,3901.105839345,0
+SPDN.US,D,20161031,000000,37.838,37.8958,37.7791,37.8958,3100.6478101625,0
+SPDN.US,D,20161101,000000,37.9348,38.2811,37.9158,38.0506,36227.989050435,0
+SPDN.US,D,20161102,000000,38.2991,38.339,38.1664,38.339,19222.012773372,0
+SPDN.US,D,20161103,000000,38.339,38.5706,38.339,38.5706,4047.3722627,0
+SPDN.US,D,20161104,000000,38.6095,38.6095,38.343,38.5706,17379.65693399,0
+SPDN.US,D,20161107,000000,37.9717,37.9937,37.7222,37.7222,11786.468977887,0
+SPDN.US,D,20161108,000000,37.9158,37.9158,37.4726,37.6064,17710.259123765,0
+SPDN.US,D,20161109,000000,37.799,37.835,37.0484,37.2011,40545.85401386,0
+SPDN.US,D,20161110,000000,36.9516,37.3508,36.8537,37.1053,103964.37043606,0
+SPDN.US,D,20161111,000000,37.1432,37.3369,37.1432,37.1821,54439.16058295,0
+SPDN.US,D,20161114,000000,36.9715,37.26,36.9715,37.1053,13141.937955965,0
+SPDN.US,D,20161115,000000,36.9905,37.0484,36.8537,36.8727,4238.7208028425,0
+SPDN.US,D,20161116,000000,36.9316,36.9905,36.9216,36.9316,9361.05109472,0
+SPDN.US,D,20161117,000000,36.8338,36.8338,36.7599,36.7599,4426.062043715,0
+SPDN.US,D,20161118,000000,36.74,36.8338,36.72,36.8338,12548.857664005,0
+SPDN.US,D,20161121,000000,36.7789,36.7789,36.5443,36.5643,33724.428831502,0
+SPDN.US,D,20161122,000000,36.4665,36.5922,36.4305,36.4864,58475.512772658,0
+SPDN.US,D,20161123,000000,36.5443,36.5643,36.4305,36.4485,7339.368613005,0
+SPDN.US,D,20161125,000000,36.3327,36.3916,36.3137,36.3137,9421.16058377,0
+SPDN.US,D,20161128,000000,36.3986,36.4665,36.3327,36.4665,29971.593065147,0
+SPDN.US,D,20161129,000000,36.4305,36.5433,36.3806,36.3916,2805.109489,0
+SPDN.US,D,20161130,000000,36.2938,36.5243,36.2938,36.5243,10806.684306372,0
+SPDN.US,D,20161201,000000,36.4485,36.6621,36.4485,36.6621,12585.925182253,0
+SPDN.US,D,20161202,000000,36.5842,36.6551,36.5643,36.6232,5541.0930655925,0
+SPDN.US,D,20161205,000000,36.5243,36.5243,36.3527,36.4485,7231.171532715,0
+SPDN.US,D,20161206,000000,36.4485,36.4485,36.2748,36.2748,4209.667883135,0
+SPDN.US,D,20161207,000000,36.2578,36.2578,35.8047,35.8326,7070.879561915,0
+SPDN.US,D,20161208,000000,35.7558,35.8126,35.64,35.7348,4152.5638685375,0
+SPDN.US,D,20161209,000000,35.613,35.621,35.5032,35.5411,42830.01459776,0
+SPDN.US,D,20161212,000000,35.5411,35.601,35.4653,35.5611,11607.142335555,0
+SPDN.US,D,20161213,000000,35.4074,35.4074,35.2367,35.3315,12937.565693195,0
+SPDN.US,D,20161214,000000,35.3695,35.621,35.2617,35.621,25263.016422898,0
+SPDN.US,D,20161215,000000,35.4932,35.5611,35.3315,35.4274,2385.3448904675,0
+SPDN.US,D,20161216,000000,35.4274,35.5411,35.3884,35.5232,9435.186131215,0
+SPDN.US,D,20161219,000000,35.5411,35.5411,35.4074,35.4074,10816.702554547,0
+SPDN.US,D,20161220,000000,35.4074,35.4074,35.2926,35.3595,8922.251824655,0
+SPDN.US,D,20161221,000000,35.3495,35.3884,35.3415,35.3884,8965.3302918075,0
+SPDN.US,D,20161222,000000,35.4842,35.5232,35.4274,35.4274,17773.374087268,0
+SPDN.US,D,20161223,000000,35.4842,35.4842,35.4274,35.4274,6429.711678715,0
+SPDN.US,D,20161227,000000,35.4653,35.4653,35.2746,35.3495,9944.113138505,0
+SPDN.US,D,20161228,000000,35.4653,35.64,35.4274,35.64,13852.231751572,0
+SPDN.US,D,20161229,000000,35.6589,35.6899,35.5611,35.64,3908.1186130675,0
+SPDN.US,D,20161230,000000,35.6989,35.8705,35.6789,35.7737,9050.485401295,0
+SPDN.US,D,20170103,000000,35.621,35.6989,35.4234,35.4842,26049.448904635,0
+SPDN.US,D,20170104,000000,35.5232,35.5232,35.2746,35.3116,7715.0529195675,0
+SPDN.US,D,20170105,000000,35.3006,35.3315,35.2926,35.3315,2954.3813868075,0
+SPDN.US,D,20170106,000000,35.2926,35.2926,35.098,35.1968,7491.645985265,0
+SPDN.US,D,20170109,000000,35.1578,35.3116,35.1578,35.3116,2007.65693427,0
+SPDN.US,D,20170110,000000,35.3315,35.3315,35.1578,35.3315,1477.6916058125,0
+SPDN.US,D,20170111,000000,35.2367,35.4074,35.2167,35.2367,4420.05109481,0
+SPDN.US,D,20170112,000000,35.3116,35.3884,35.2926,35.3116,1135.0675182275,0
+SPDN.US,D,20170113,000000,35.1718,35.2746,35.1718,35.2367,6590.003649515,0
+SPDN.US,D,20170117,000000,35.4074,35.4074,35.2746,35.3116,6803.3923356425,0
+SPDN.US,D,20170118,000000,35.3136,35.3136,35.2746,35.2746,700.2755474325,0
+SPDN.US,D,20170119,000000,35.2447,35.4274,35.2367,35.4074,3372.142335705,0
+SPDN.US,D,20170120,000000,35.3315,35.3315,35.2367,35.3116,38827.724451847,0
+SPDN.US,D,20170123,000000,35.3395,35.4842,35.2926,35.3695,13006.691605603,0
+SPDN.US,D,20170124,000000,35.3285,35.3495,35.098,35.1578,11027.085766222,0
+SPDN.US,D,20170125,000000,34.8863,35.0041,34.8085,34.8085,65135.644159397,0
+SPDN.US,D,20170126,000000,34.8284,34.9063,34.8085,34.8863,8462.4142334225,0
+SPDN.US,D,20170127,000000,34.9063,34.9263,34.8664,34.9063,10770.618612943,0
+SPDN.US,D,20170130,000000,35.1698,35.2746,35.1179,35.1379,6770.332116665,0
+SPDN.US,D,20170131,000000,35.2926,35.2926,35.1379,35.1578,10624.352189588,0
+SPDN.US,D,20170201,000000,35.098,35.1968,35.079,35.079,12068.983576422,0
+SPDN.US,D,20170202,000000,35.1349,35.1888,35.094,35.1179,2374.324817475,0
+SPDN.US,D,20170203,000000,34.9852,34.9852,34.8284,34.8664,8328.1697078775,0
+SPDN.US,D,20170206,000000,34.8973,34.9462,34.8863,34.9263,2929.33576637,0
+SPDN.US,D,20170207,000000,34.8085,34.9462,34.8085,34.9263,2819.135036445,0
+SPDN.US,D,20170208,000000,35.0041,35.0041,34.8744,34.8863,2087.80291967,0
+SPDN.US,D,20170209,000000,34.8055,34.8055,34.6348,34.6937,2710.937956155,0
+SPDN.US,D,20170210,000000,34.5789,34.5989,34.4811,34.5789,32942.003649035,0
+SPDN.US,D,20170213,000000,34.3853,34.4312,34.3274,34.3853,39946.762772995,0
+SPDN.US,D,20170214,000000,34.3693,34.4242,34.2126,34.2495,20540.414233203,0
+SPDN.US,D,20170215,000000,34.2126,34.2126,34.0209,34.0209,11829.54744504,0
+SPDN.US,D,20170216,000000,34.0489,34.1457,34.0399,34.0758,3176.7864962925,0
+SPDN.US,D,20170217,000000,34.2695,34.2695,34.0209,34.0569,23257.363138262,0
+SPDN.US,D,20170221,000000,33.9231,33.9231,33.7883,33.7883,25754.91240829,0
+SPDN.US,D,20170222,000000,33.9421,33.9421,33.8073,33.8652,21762.640510553,0
+SPDN.US,D,20170223,000000,33.6905,33.9231,33.6905,33.7883,3010.4835765875,0
+SPDN.US,D,20170224,000000,34.001,34.001,33.7883,33.7883,5460.9470801925,0
+SPDN.US,D,20170227,000000,33.8452,33.8452,33.6905,33.6905,6229.346715215,0
+SPDN.US,D,20170228,000000,33.8253,33.8842,33.7694,33.8652,21197.611313482,0
+SPDN.US,D,20170301,000000,33.5578,33.5578,33.2733,33.3242,22871.660583525,0
+SPDN.US,D,20170302,000000,33.402,33.5578,33.402,33.5578,23107.089415637,0
+SPDN.US,D,20170303,000000,33.6147,33.6147,33.5168,33.5578,52397.441604885,0
+SPDN.US,D,20170306,000000,33.5957,33.7294,33.5957,33.6516,13493.578466908,0
+SPDN.US,D,20170307,000000,33.7494,33.7694,33.6825,33.7494,3822.96350358,0
+SPDN.US,D,20170308,000000,33.7494,33.8073,33.6336,33.7694,8218.97080277,0
+SPDN.US,D,20170309,000000,33.8652,33.9031,33.7175,33.7883,4761.6733575775,0
+SPDN.US,D,20170310,000000,33.6516,33.7883,33.6147,33.6336,7946.47445241,0
+SPDN.US,D,20170313,000000,33.6516,33.6905,33.5957,33.5957,8081.7208027725,0
+SPDN.US,D,20170314,000000,33.6516,33.8253,33.6516,33.7694,1564.850364935,0
+SPDN.US,D,20170315,000000,33.7294,33.7294,33.408,33.441,16444.954379263,0
+SPDN.US,D,20170316,000000,33.4979,33.5378,33.429,33.5378,2491.5383211225,0
+SPDN.US,D,20170317,000000,33.4979,33.5578,33.4979,33.5578,4128.5200729175,0
+SPDN.US,D,20170320,000000,33.6516,33.6716,33.5757,33.6716,2608.75182477,0
+SPDN.US,D,20170321,000000,33.5957,34.0758,33.4999,34.0758,4073.419707955,0
+SPDN.US,D,20170322,000000,34.1157,34.1157,33.9421,33.962,21185.589415673,0
+SPDN.US,D,20170323,000000,34.0758,34.0758,33.8452,34.001,16987.943430347,0
+SPDN.US,D,20170324,000000,33.9031,34.0958,33.8842,34.0758,33758.490875297,0
+SPDN.US,D,20170327,000000,34.4052,34.4052,34.0479,34.0958,10479.08759105,0
+SPDN.US,D,20170328,000000,34.1926,34.1926,33.7584,33.8452,17549.967152965,0
+SPDN.US,D,20170329,000000,33.8842,33.8842,33.7694,33.7694,5879.7098539075,0
+SPDN.US,D,20170330,000000,33.8073,33.8073,33.6716,33.6716,7833.2682480325,0
+SPDN.US,D,20170331,000000,33.7105,33.7883,33.6716,33.7883,2179.97080288,0
+SPDN.US,D,20170403,000000,33.7294,33.962,33.7294,33.8452,7342.3740874575,0
+SPDN.US,D,20170404,000000,33.9421,33.9421,33.7883,33.7883,7668.9689779625,0
+SPDN.US,D,20170405,000000,33.6905,33.9031,33.5677,33.8842,10803.67883192,0
+SPDN.US,D,20170406,000000,33.962,33.962,33.7604,33.8073,1448.638686105,0
+SPDN.US,D,20170407,000000,33.7883,33.8941,33.7883,33.8842,8138.82481737,0
+SPDN.US,D,20170410,000000,33.7494,33.8652,33.7105,33.8253,2278.149634995,0
+SPDN.US,D,20170411,000000,33.9421,34.0668,33.8932,33.9031,1189.1660583725,0
+SPDN.US,D,20170412,000000,33.8652,34.0399,33.8652,34.001,2470.499999955,0
+SPDN.US,D,20170413,000000,34.001,34.2695,33.969,34.2695,2517.5857663775,0
+SPDN.US,D,20170417,000000,34.0958,34.1357,33.9421,33.9421,5141.36496341,0
+SPDN.US,D,20170418,000000,34.0758,34.1357,34.0189,34.0209,7067.8740874625,0
+SPDN.US,D,20170419,000000,33.8652,34.1157,33.8652,34.1157,459.8375912325,0
+SPDN.US,D,20170420,000000,33.962,34.0299,33.7694,33.8253,12863.4306567,0
+SPDN.US,D,20170421,000000,33.8742,33.965,33.8652,33.962,6363.59124076,0
+SPDN.US,D,20170424,000000,33.5378,33.6516,33.5378,33.5578,11887.653284455,0
+SPDN.US,D,20170425,000000,33.411,33.411,33.3432,33.3621,13006.691605603,0
+SPDN.US,D,20170426,000000,33.4809,33.4809,33.2643,33.3621,6156.2135035375,0
+SPDN.US,D,20170427,000000,33.3072,33.441,33.3072,33.3432,7630.8996348975,0
+SPDN.US,D,20170428,000000,33.421,33.4609,33.402,33.4609,1199.1843065475,0
+SPDN.US,D,20170501,000000,33.3991,33.431,33.3242,33.3621,18776.200729585,0
+SPDN.US,D,20170502,000000,33.3432,33.402,33.3432,33.3621,588.0711678725,0
+SPDN.US,D,20170503,000000,33.4809,33.4809,33.402,33.402,1562.8467153,0
+SPDN.US,D,20170504,000000,33.402,33.4699,33.3332,33.3432,7962.50364949,0
+SPDN.US,D,20170505,000000,33.3432,33.3531,33.2194,33.2194,19917.279196717,0
+SPDN.US,D,20170508,000000,33.2593,33.2942,33.2104,33.2104,8560.5930655375,0
+SPDN.US,D,20170509,000000,33.2593,33.2783,33.1705,33.2104,15440.12408731,0
+SPDN.US,D,20170510,000000,33.2593,33.2593,33.1605,33.1605,10477.083941415,0
+SPDN.US,D,20170511,000000,33.3921,33.418,33.2593,33.2693,5913.7718977025,0
+SPDN.US,D,20170512,000000,33.3242,33.3531,33.3242,33.3432,1155.1040145775,0
+SPDN.US,D,20170515,000000,33.3242,33.3242,33.1405,33.1505,7371.427007165,0
+SPDN.US,D,20170516,000000,33.1116,33.2194,33.1116,33.1705,3505.3850364325,0
+SPDN.US,D,20170517,000000,33.5178,33.7883,33.403,33.7883,16508.069342765,0
+SPDN.US,D,20170518,000000,33.8552,33.8552,33.5039,33.6236,18004.79562011,0
+SPDN.US,D,20170519,000000,33.5178,33.5178,33.402,33.402,4814.770072905,0
+SPDN.US,D,20170522,000000,33.2883,33.3332,33.2294,33.2783,14621.633211412,0
+SPDN.US,D,20170523,000000,33.1705,33.2393,33.1705,33.1705,8637.733576485,0
+SPDN.US,D,20170524,000000,33.1116,33.1805,33.0826,33.0826,10417.976277182,0
+SPDN.US,D,20170525,000000,33.0078,33.0078,32.9309,32.9778,14833.018247905,0
+SPDN.US,D,20170526,000000,32.9678,32.9678,32.9309,32.9309,2080.7901459475,0
+SPDN.US,D,20170530,000000,32.9978,33.0168,32.9499,32.9499,8523.52554729,0
+SPDN.US,D,20170531,000000,32.9579,33.0896,32.9579,33.0168,9773.80291953,0
+SPDN.US,D,20170601,000000,32.891,32.9309,32.6275,32.6275,7806.21897796,0
+SPDN.US,D,20170602,000000,32.7073,32.7552,32.6085,32.6085,21219.651459467,0
+SPDN.US,D,20170605,000000,32.6973,32.6973,32.6175,32.6275,3442.27007293,0
+SPDN.US,D,20170606,000000,32.6874,32.7652,32.6674,32.7652,2913.30656929,0
+SPDN.US,D,20170607,000000,32.6744,32.7752,32.6674,32.6774,7372.4288319825,0
+SPDN.US,D,20170608,000000,32.7293,32.7293,32.6774,32.6973,1974.5967152925,0
+SPDN.US,D,20170609,000000,32.6005,32.9309,32.5446,32.7562,2941.35766418,0
+SPDN.US,D,20170612,000000,32.7462,32.8451,32.7373,32.7373,6229.346715215,0
+SPDN.US,D,20170613,000000,32.6474,32.6674,32.4668,32.4668,4380.9799269275,0
+SPDN.US,D,20170614,000000,32.6334,32.7073,32.5915,32.6574,7292.2828465825,0
+SPDN.US,D,20170615,000000,32.7772,32.7772,32.6674,32.6674,2749.00729922,0
+SPDN.US,D,20170616,000000,32.7173,32.7562,32.6973,32.6973,5245.55474443,0
+SPDN.US,D,20170619,000000,32.6005,32.6005,32.3979,32.3979,4503.2025546625,0
+SPDN.US,D,20170620,000000,32.5306,32.6454,32.5306,32.6454,8321.156934155,0
+SPDN.US,D,20170621,000000,32.5895,32.6354,32.5855,32.6155,14218.899634777,0
+SPDN.US,D,20170622,000000,32.5995,32.6754,32.5736,32.6754,6232.3521896675,0
+SPDN.US,D,20170623,000000,32.6754,32.6754,32.5895,32.5895,5879.7098539075,0
+SPDN.US,D,20170626,000000,32.4638,32.5845,32.4638,32.5805,9095.5675180825,0
+SPDN.US,D,20170627,000000,32.5805,32.879,32.5805,32.879,2972.4142335225,0
+SPDN.US,D,20170628,000000,32.6454,32.6714,32.5356,32.5516,6003.9361312775,0
+SPDN.US,D,20170629,000000,32.5656,32.899,32.5656,32.8301,3304.018248115,0
+SPDN.US,D,20170630,000000,32.7353,32.7882,32.7003,32.7832,2528.60583937,0
+SPDN.US,D,20170703,000000,32.6414,32.7153,32.6384,32.7153,469.8558394075,0
+SPDN.US,D,20170705,000000,32.7632,32.8121,32.6454,32.6454,11668.253649422,0
+SPDN.US,D,20170706,000000,32.8121,32.9758,32.7832,32.9758,7465.59854001,0
+SPDN.US,D,20170707,000000,32.899,32.899,32.7442,32.7442,7929.4434305125,0
+SPDN.US,D,20170710,000000,32.8501,32.8501,32.7003,32.7053,1832.3375912075,0
+SPDN.US,D,20170711,000000,32.7732,32.7732,32.7353,32.7353,4617.4105838575,0
+SPDN.US,D,20170712,000000,32.6654,32.6654,32.5037,32.5037,5251.565693335,0
+SPDN.US,D,20170713,000000,32.4837,32.5037,32.4348,32.4348,19296.147809867,0
+SPDN.US,D,20170714,000000,32.4448,32.4448,32.331,32.35,6713.2281020675,0
+SPDN.US,D,20170717,000000,32.3789,32.3789,32.2941,32.321,5482.9872261775,0
+SPDN.US,D,20170718,000000,32.4148,32.4148,32.3011,32.3011,2953.37956199,0
+SPDN.US,D,20170719,000000,32.2122,32.2122,32.1184,32.1184,2176.9653284275,0
+SPDN.US,D,20170720,000000,32.1024,32.1653,32.0984,32.1563,15624.45985373,0
+SPDN.US,D,20170721,000000,32.2222,32.2322,32.1603,32.1653,6692.1897809,0
+SPDN.US,D,20170724,000000,32.1184,32.2202,32.1184,32.1563,12653.047445025,0
+SPDN.US,D,20170725,000000,32.0894,32.1084,32.0495,32.0894,3289.99270067,0
+SPDN.US,D,20170726,000000,32.0006,32.0894,32.0006,32.0795,5368.7791969825,0
+SPDN.US,D,20170727,000000,32.0795,32.2611,32.0595,32.1274,7181.08029184,0
+SPDN.US,D,20170728,000000,32.2611,32.2611,32.1743,32.1743,7941.4653283225,0
+SPDN.US,D,20170731,000000,32.1274,32.2032,32.1274,32.1743,2066.7645985025,0
+SPDN.US,D,20170801,000000,32.0984,32.1274,32.0894,32.0984,3020.5018247625,0
+SPDN.US,D,20170802,000000,32.0984,32.2322,32.0984,32.1084,4845.8266422475,0
+SPDN.US,D,20170803,000000,32.1563,32.1743,32.1364,32.1743,5057.21167874,0
+SPDN.US,D,20170804,000000,32.0984,32.1364,32.0765,32.0984,4231.70802912,0
+SPDN.US,D,20170807,000000,32.1084,32.1084,32.0395,32.0395,8647.75182466,0
+SPDN.US,D,20170808,000000,32.1563,32.1563,31.9237,32.1364,29516.764598002,0
+SPDN.US,D,20170809,000000,32.2322,32.2422,32.1463,32.1653,32809.762773125,0
+SPDN.US,D,20170810,000000,32.331,32.6065,32.2322,32.6065,15890.945255185,0
+SPDN.US,D,20170811,000000,32.5716,32.5995,32.4877,32.5326,43723.64233497,0
+SPDN.US,D,20170814,000000,32.4148,32.4148,32.2082,32.2222,6973.7025546175,0
+SPDN.US,D,20170815,000000,32.2322,32.2521,32.1943,32.2422,2826.1478101675,0
+SPDN.US,D,20170816,000000,32.1274,32.2032,32.1084,32.1743,1348.456204355,0
+SPDN.US,D,20170817,000000,32.2521,32.6754,32.2392,32.6654,9963.1478100375,0
+SPDN.US,D,20170818,000000,32.7732,32.8121,32.6205,32.7353,18402.520072657,0
+SPDN.US,D,20170821,000000,32.7832,32.8031,32.7013,32.7253,2597.7317517775,0
+SPDN.US,D,20170822,000000,32.6754,32.6754,32.3869,32.3869,7563.777372125,0
+SPDN.US,D,20170823,000000,32.4837,32.5087,32.4348,32.5037,3780.886861245,0
+SPDN.US,D,20170824,000000,32.4937,32.5716,32.4049,32.5716,5423.879561945,0
+SPDN.US,D,20170825,000000,32.5137,32.5137,32.3869,32.5137,6128.1624086475,0
+SPDN.US,D,20170828,000000,32.4737,32.5426,32.4428,32.5037,10637.375912215,0
+SPDN.US,D,20170829,000000,32.6354,32.6354,32.4688,32.4737,9451.215328295,0
+SPDN.US,D,20170830,000000,32.4148,32.4737,32.2751,32.321,6650.113138565,0
+SPDN.US,D,20170831,000000,32.1943,32.1943,32.0695,32.1084,4460.12408751,0
+SPDN.US,D,20170901,000000,32.0006,32.0984,32.0006,32.0984,220936.43430254,0
+SPDN.US,D,20170905,000000,32.2122,32.4049,32.1364,32.2911,9072.52554728,0
+SPDN.US,D,20170906,000000,32.2611,32.2711,32.1513,32.2032,3820.959853945,0
+SPDN.US,D,20170907,000000,32.1943,32.2322,32.1793,32.2122,4371.96350357,0
+SPDN.US,D,20170908,000000,32.311,32.311,32.1813,32.2222,30253.105838865,0
+SPDN.US,D,20170911,000000,31.9916,32.0206,31.8858,31.9038,7821.2463502225,0
+SPDN.US,D,20170912,000000,31.8858,31.8858,31.799,31.8189,13801.13868588,0
+SPDN.US,D,20170913,000000,31.8379,31.8379,31.793,31.799,20912.091240495,0
+SPDN.US,D,20170914,000000,31.8559,31.8559,31.79,31.809,8208.952554595,0
+SPDN.US,D,20170915,000000,31.8129,31.8129,31.7501,31.76,1870.4069342725,0
+SPDN.US,D,20170918,000000,31.7201,31.7351,31.6522,31.7012,6193.281021785,0
+SPDN.US,D,20170919,000000,31.6313,31.6992,31.6313,31.6992,19135.855839067,0
+SPDN.US,D,20170920,000000,31.7091,31.7091,31.6492,31.6792,4530.251824735,0
+SPDN.US,D,20170921,000000,31.6213,31.7481,31.6213,31.7481,3826.97080285,0
+SPDN.US,D,20170922,000000,31.773,31.774,31.7311,31.7481,7171.062043665,0
+SPDN.US,D,20170925,000000,31.7181,31.8748,31.7181,31.807,7109.9507297975,0
+SPDN.US,D,20170926,000000,31.6892,31.807,31.6892,31.807,4645.4616787475,0
+SPDN.US,D,20170927,000000,31.6313,31.807,31.6213,31.6792,10024.259123905,0
+SPDN.US,D,20170928,000000,31.6512,31.6992,31.6213,31.6213,2237.0748174775,0
+SPDN.US,D,20170929,000000,31.5754,31.5754,31.5265,31.5365,1981.609489015,0
+SPDN.US,D,20171002,000000,31.4286,31.4286,31.3718,31.3718,8799.0273721025,0
+SPDN.US,D,20171003,000000,31.3528,31.3528,31.3328,31.3328,205073.54014225,0
+SPDN.US,D,20171004,000000,31.3328,31.3448,31.2659,31.2839,4704.56934298,0
+SPDN.US,D,20171005,000000,31.2839,31.2839,31.1002,31.1092,13880.282846462,0
+SPDN.US,D,20171006,000000,31.1492,31.1791,31.1292,31.1392,6194.2828466025,0
+SPDN.US,D,20171009,000000,31.1492,31.226,31.1492,31.1971,1909.478102155,0
+SPDN.US,D,20171010,000000,31.1532,31.1791,31.1192,31.1192,1558.83941603,0
+SPDN.US,D,20171011,000000,31.1871,31.1871,31.0713,31.0813,4213.675182405,0
+SPDN.US,D,20171012,000000,31.1252,31.1292,31.0713,31.1292,4558.302919625,0
+SPDN.US,D,20171013,000000,31.1002,31.1092,31.0424,31.1092,11278.543795415,0
+SPDN.US,D,20171016,000000,31.0224,31.0613,31.0224,31.0513,1681.062043765,0
+SPDN.US,D,20171017,000000,31.1092,31.1092,31.0324,31.0324,806.4689780875,0
+SPDN.US,D,20171018,000000,31.0034,31.0034,30.9595,30.9745,8566.6040144425,0
+SPDN.US,D,20171019,000000,31.0274,31.0274,30.9934,30.9934,3209.84671527,0
+SPDN.US,D,20171020,000000,30.8397,30.8996,30.8297,30.8397,4343.91240868,0
+SPDN.US,D,20171023,000000,30.8437,30.9545,30.8297,30.9545,5297.64963494,0
+SPDN.US,D,20171024,000000,30.8866,30.9365,30.8587,30.9066,7268.2390509625,0
+SPDN.US,D,20171025,000000,30.9485,31.1791,30.9485,31.0613,12804.322992467,0
+SPDN.US,D,20171026,000000,30.9445,31.0224,30.9445,31.0224,7923.4324816075,0
+SPDN.US,D,20171027,000000,30.9645,30.9645,30.7718,30.7808,26415.114963022,0
+SPDN.US,D,20171030,000000,30.8208,30.8966,30.8208,30.8866,527.9616788225,0
+SPDN.US,D,20171031,000000,30.8497,30.8667,30.8158,30.8497,1593.9032846425,0
+SPDN.US,D,20171101,000000,30.696,30.8297,30.696,30.8008,2911.302919655,0
+SPDN.US,D,20171102,000000,30.7519,30.8866,30.7519,30.7808,11400.76642315,0
+SPDN.US,D,20171103,000000,30.8208,30.8208,30.692,30.696,4531.2536495525,0
+SPDN.US,D,20171106,000000,30.7619,30.7619,30.6171,30.6271,9837.91970785,0
+SPDN.US,D,20171107,000000,30.686,30.686,30.5842,30.666,3847.0072992,0
+SPDN.US,D,20171108,000000,30.7419,30.7419,30.5992,30.6171,3689.7208028525,0
+SPDN.US,D,20171109,000000,30.8008,30.8816,30.715,30.7319,6677.1624086375,0
+SPDN.US,D,20171110,000000,30.8108,30.8108,30.7249,30.7519,3944.1843064975,0
+SPDN.US,D,20171113,000000,30.8866,30.8866,30.696,30.7249,7687.0018246775,0
+SPDN.US,D,20171114,000000,30.8767,30.9066,30.7808,30.7908,5840.638686025,0
+SPDN.US,D,20171115,000000,30.9545,31.0324,30.8767,30.9545,9331.9981750125,0
+SPDN.US,D,20171116,000000,30.8667,30.8667,30.666,30.696,4463.1295619625,0
+SPDN.US,D,20171117,000000,30.7718,30.7718,30.7319,30.7519,280166.32116278,0
+SPDN.US,D,20171120,000000,30.8008,30.8008,30.715,30.7419,37456.22627669,0
+SPDN.US,D,20171121,000000,30.5702,30.6081,30.5163,30.5413,3779.8850364275,0
+SPDN.US,D,20171122,000000,30.5792,30.5792,30.5023,30.5503,39268.527371547,0
+SPDN.US,D,20171124,000000,30.5113,30.5113,30.4874,30.5113,1578.87591238,0
+SPDN.US,D,20171127,000000,30.4624,30.5213,30.4624,30.5213,3264.9470802325,0
+SPDN.US,D,20171128,000000,30.4434,30.4534,30.2109,30.2209,7344.3777370925,0
+SPDN.US,D,20171129,000000,30.2298,30.2298,30.155,30.2209,257192.47444787,0
+SPDN.US,D,20171130,000000,30.0771,30.0771,29.8865,29.9793,29685.071167342,0
+SPDN.US,D,20171201,000000,30.0172,30.4145,29.9693,30.0072,12968.622262537,0
+SPDN.US,D,20171204,000000,29.7986,30.0671,29.7866,30.0671,7518.6952553375,0
+SPDN.US,D,20171205,000000,30.0871,30.155,29.9693,30.155,12171.169707807,0
+SPDN.US,D,20171206,000000,30.2598,30.2598,30.155,30.155,5535.0821166875,0
+SPDN.US,D,20171207,000000,30.2398,30.2398,30.0671,30.0671,6922.609488925,0
+SPDN.US,D,20171208,000000,29.9603,29.9693,29.9014,29.9014,6291.4598539,0
+SPDN.US,D,20171211,000000,29.9503,29.9503,29.8585,29.8585,4792.72992692,0
+SPDN.US,D,20171212,000000,29.8435,29.8435,29.7188,29.7567,6296.4689779875,0
+SPDN.US,D,20171213,000000,29.7008,29.7657,29.6938,29.7657,2277.1478101775,0
+SPDN.US,D,20171214,000000,29.6808,29.8915,29.6808,29.8915,3917.135036425,0
+SPDN.US,D,20171215,000000,29.8236,29.8236,29.603,29.6609,17401.697079975,0
+SPDN.US,D,20171218,000000,29.5351,29.5351,29.4343,29.4672,5950.83941595,0
+SPDN.US,D,20171219,000000,29.4892,29.567,29.4513,29.567,4409.0310218175,0
+SPDN.US,D,20171220,000000,29.5181,29.606,29.4892,29.576,16166.447079997,0
+SPDN.US,D,20171221,000000,29.5571,29.5571,29.4802,29.5481,7157.03649622,0
+SPDN.US,D,20171222,000000,29.567,29.606,29.5381,29.5381,11378.726277165,0
+SPDN.US,D,20171226,000000,29.6249,29.6249,29.586,29.586,3883.07299263,0
+SPDN.US,D,20171227,000000,29.6339,29.6339,29.576,29.586,2319.2244525125,0
+SPDN.US,D,20171228,000000,29.5281,29.5571,29.5082,29.5082,4763.6770072125,0
+SPDN.US,D,20171229,000000,29.4023,29.6339,29.4023,29.6339,14109.70072967,0
+SPDN.US,D,20180102,000000,29.5211,29.567,29.4123,29.4123,4942.0018247275,0
+SPDN.US,D,20180103,000000,29.4612,29.4612,29.2187,29.2386,9869.97810201,0
+SPDN.US,D,20180104,000000,29.2187,29.2187,29.0719,29.1408,19470.465328112,0
+SPDN.US,D,20180105,000000,28.9961,29.064,28.9282,28.9282,9527.354014425,0
+SPDN.US,D,20180108,000000,29.0061,29.0061,28.8753,28.9182,44374.828466345,0
+SPDN.US,D,20180109,000000,28.8114,28.8703,28.7675,28.8304,5794.55474442,0
+SPDN.US,D,20180110,000000,28.9382,28.9572,28.8703,28.8703,5722.42335756,0
+SPDN.US,D,20180111,000000,28.8803,28.8803,28.6677,28.6677,7564.7791969425,0
+SPDN.US,D,20180112,000000,28.5948,28.5948,28.473,28.473,18460.625912073,0
+SPDN.US,D,20180116,000000,28.4052,28.6168,28.3103,28.5988,17092.133211367,0
+SPDN.US,D,20180117,000000,28.5509,28.5509,28.2804,28.3103,9597.48175165,0
+SPDN.US,D,20180118,000000,28.3962,28.3962,28.2904,28.3672,49720.565692525,0
+SPDN.US,D,20180119,000000,28.3004,28.3293,28.2305,28.2305,11387.742700522,0
+SPDN.US,D,20180122,000000,28.3193,28.3193,28.0179,28.0279,12022.899634817,0
+SPDN.US,D,20180123,000000,27.949,28.0079,27.939,27.939,12836.381386627,0
+SPDN.US,D,20180124,000000,27.9021,28.0758,27.8821,27.949,39746.397809495,0
+SPDN.US,D,20180125,000000,27.921,28.0089,27.8721,27.939,8788.00729911,0
+SPDN.US,D,20180126,000000,27.9121,27.9121,27.6206,27.6206,6697.1989049875,0
+SPDN.US,D,20180129,000000,27.7084,27.8152,27.6505,27.8053,14486.38686105,0
+SPDN.US,D,20180130,000000,28.0079,28.1337,27.959,28.1057,27441.98540096,0
+SPDN.US,D,20180131,000000,28.0179,28.1806,27.9979,28.0758,25155.821167425,0
+SPDN.US,D,20180201,000000,28.1906,28.1906,28.0139,28.1337,14234.928831857,0
+SPDN.US,D,20180202,000000,28.2205,28.7445,28.2205,28.7256,37874.989050405,0
+SPDN.US,D,20180205,000000,28.9771,29.9733,28.7825,29.8765,66581.27737105,0
+SPDN.US,D,20180206,000000,30.4774,30.5742,29.3045,29.3045,623537.77006163,0
+SPDN.US,D,20180207,000000,29.4892,29.5281,29.064,29.5281,47195.967152425,0
+SPDN.US,D,20180208,000000,29.4802,30.6221,29.4802,30.6221,51781.319342123,0
+SPDN.US,D,20180209,000000,30.2338,31.2031,29.9833,30.13,124554.87591014,0
+SPDN.US,D,20180212,000000,29.8765,30.0811,29.606,29.7507,21623.38686092,0
+SPDN.US,D,20180213,000000,29.9543,29.9543,29.6209,29.6539,7993.5602188325,0
+SPDN.US,D,20180214,000000,29.8954,29.9154,29.2526,29.2756,23526.85401417,0
+SPDN.US,D,20180215,000000,29.0061,29.3245,28.9082,28.9082,314298.492695,0
+SPDN.US,D,20180216,000000,29.044,29.044,28.6827,28.9182,32920.965327867,0
+SPDN.US,D,20180220,000000,29.0819,29.1688,28.9132,29.0719,12815.34306546,0
+SPDN.US,D,20180221,000000,29.1019,29.2576,28.7445,29.2576,7881.3558392725,0
+SPDN.US,D,20180222,000000,29.1788,29.2386,28.9472,29.2386,43865.901459055,0
+SPDN.US,D,20180223,000000,29.0919,29.0919,28.7356,28.7356,13964.436131132,0
+SPDN.US,D,20180226,000000,28.5699,28.6637,28.3962,28.3962,25894.166057922,0
+SPDN.US,D,20180227,000000,28.3293,28.7545,28.3193,28.7545,44861.71532765,0
+SPDN.US,D,20180228,000000,28.6088,29.064,28.5898,29.064,23957.638685695,0
+SPDN.US,D,20180301,000000,29.044,29.606,28.9472,29.4992,46128.02189697,0
+SPDN.US,D,20180302,000000,29.7417,29.7797,29.2846,29.3045,56072.135035475,0
+SPDN.US,D,20180305,000000,29.5381,29.5381,28.9771,28.9871,13514.616788075,0
+SPDN.US,D,20180306,000000,28.9382,29.031,28.8983,28.9082,9437.18978085,0
+SPDN.US,D,20180307,000000,29.2386,29.2386,28.9082,28.9282,7592.8302918325,0
+SPDN.US,D,20180308,000000,28.8014,28.9282,28.8014,28.8204,6707.2171531625,0
+SPDN.US,D,20180309,000000,28.5798,28.6577,28.3193,28.3373,31252.92700673,0
+SPDN.US,D,20180312,000000,28.3103,28.3862,28.2205,28.3473,15318.903284392,0
+SPDN.US,D,20180313,000000,28.2704,28.5699,28.2005,28.522,11131.275547242,0
+SPDN.US,D,20180314,000000,28.483,28.6976,28.4531,28.6577,7156.0346714025,0
+SPDN.US,D,20180315,000000,28.6877,28.7356,28.5599,28.7356,11510.967153075,0
+SPDN.US,D,20180316,000000,28.7256,28.7256,28.6088,28.6677,16001.14598511,0
+SPDN.US,D,20180319,000000,28.8404,29.2187,28.8404,29.054,10920.892335567,0
+SPDN.US,D,20180320,000000,29.0829,29.1029,28.9482,29.017,7790.18978088,0
+SPDN.US,D,20180321,000000,29.0929,29.1029,28.7925,29.065,28382.698904593,0
+SPDN.US,D,20180322,000000,29.3055,29.8196,29.3055,29.7916,35707.040145335,0
+SPDN.US,D,20180323,000000,29.7717,30.4694,29.7048,30.4405,43701.602188985,0
+SPDN.US,D,20180326,000000,30.0232,30.2069,29.577,29.577,390929.0748104,0
+SPDN.US,D,20180327,000000,29.4423,30.3157,29.4423,30.0831,81598.631385375,0
+SPDN.US,D,20180328,000000,30.16,30.3646,29.9563,30.151,99378.016421547,0
+SPDN.US,D,20180329,000000,30.132,30.132,29.7138,29.7617,17593.045620118,0
+SPDN.US,D,20180402,000000,29.8296,30.7699,29.8296,30.4215,41677.916057635,0
+SPDN.US,D,20180403,000000,30.3556,30.4993,30.0631,30.0631,38675.447079588,0
+SPDN.US,D,20180404,000000,30.6052,30.6241,29.6848,29.7048,52664.928831158,0
+SPDN.US,D,20180405,000000,29.5002,29.6479,29.4782,29.5092,354120.02736581,0
+SPDN.US,D,20180406,000000,29.8585,30.3915,29.6259,30.1769,54361.018247185,0
+SPDN.US,D,20180409,000000,29.9464,30.113,29.6649,30.0432,27195.536495855,0
+SPDN.US,D,20180410,000000,29.7238,29.8395,29.5491,29.5491,49236.684305672,0
+SPDN.US,D,20180411,000000,29.7048,29.7537,29.568,29.6948,37709.687955517,0
+SPDN.US,D,20180412,000000,29.577,29.607,29.4213,29.4622,30762.032846155,0
+SPDN.US,D,20180413,000000,29.4043,29.6848,29.4043,29.577,42282.016422587,0
+SPDN.US,D,20180416,000000,29.3255,29.4622,29.2496,29.3454,37987.193429965,0
+SPDN.US,D,20180417,000000,29.065,29.1508,28.9681,29.027,30112.850364415,0
+SPDN.US,D,20180418,000000,28.9192,29.0719,28.9192,28.9971,37867.976276683,0
+SPDN.US,D,20180419,000000,29.1698,29.2766,29.1129,29.1598,29209.20437903,0
+SPDN.US,D,20180420,000000,29.1318,29.5002,29.1318,29.4033,38111.419707335,0
+SPDN.US,D,20180423,000000,29.4423,29.5391,29.3105,29.4133,30829.155108927,0
+SPDN.US,D,20180424,000000,29.2955,29.9843,29.2955,29.8296,39975.815692702,0
+SPDN.US,D,20180425,000000,29.9274,30.0931,29.7717,29.7717,42922.18248097,0
+SPDN.US,D,20180426,000000,29.577,29.597,29.3844,29.4423,37385.096714648,0
+SPDN.US,D,20180427,000000,29.3355,29.4523,29.3355,29.4423,33843.645984785,0
+SPDN.US,D,20180430,000000,29.4523,29.6848,29.3155,29.6848,10299.760948717,0
+SPDN.US,D,20180501,000000,29.7048,29.9364,29.6319,29.6409,7946.47445241,0
+SPDN.US,D,20180502,000000,29.607,29.8495,29.587,29.8495,18064.90510916,0
+SPDN.US,D,20180503,000000,29.8875,30.3057,29.8545,29.9074,14816.989050825,0
+SPDN.US,D,20180504,000000,29.8495,29.9074,29.4892,29.5541,11442.843065485,0
+SPDN.US,D,20180507,000000,29.3744,29.4952,29.3454,29.4333,2868.2244525025,0
+SPDN.US,D,20180508,000000,29.4622,29.587,29.4622,29.4842,3418.22627731,0
+SPDN.US,D,20180509,000000,29.4333,29.4333,29.1129,29.1997,18016.81751792,0
+SPDN.US,D,20180510,000000,29.1318,29.1318,28.8623,28.9192,11901.6788319,0
+SPDN.US,D,20180511,000000,28.8514,28.9192,28.8214,28.8414,9640.5602188025,0
+SPDN.US,D,20180514,000000,28.7356,28.8224,28.7166,28.8224,1653.010948875,0
+SPDN.US,D,20180515,000000,28.8713,29.065,28.8713,29.065,2522.594890465,0
+SPDN.US,D,20180516,000000,28.9881,28.9881,28.8563,28.8563,2114.8521897425,0
+SPDN.US,D,20180517,000000,28.9781,28.9781,28.8993,28.8993,1687.07299267,0
+SPDN.US,D,20180518,000000,29.017,29.017,28.9322,28.9781,11790.476277157,0
+SPDN.US,D,20180521,000000,28.7645,28.8024,28.7056,28.7925,22621.20437915,0
+SPDN.US,D,20180522,000000,28.6387,28.7835,28.6387,28.7835,3626.60583935,0
+SPDN.US,D,20180523,000000,29.027,29.027,28.8394,28.8394,6152.2062042675,0
+SPDN.US,D,20180524,000000,28.8713,28.9392,28.8024,28.8214,3517.4069342425,0
+SPDN.US,D,20180525,000000,28.8414,28.9681,28.8414,28.9681,2220.04379558,0
+SPDN.US,D,20180529,000000,29.0729,29.3644,29.0729,29.2716,2718.952554695,0
+SPDN.US,D,20180530,000000,29.1129,29.1129,28.8414,28.8713,2621.7755473975,0
+SPDN.US,D,20180531,000000,28.9392,29.0879,28.9392,29.055,5149.37956195,0
+SPDN.US,D,20180601,000000,28.9092,28.9092,28.7885,28.7915,44821.64233495,0
+SPDN.US,D,20180604,000000,28.7056,28.7056,28.6288,28.6577,3956.2062043075,0
+SPDN.US,D,20180605,000000,28.5798,28.6487,28.5699,28.6088,46152.06569259,0
+SPDN.US,D,20180606,000000,28.5798,28.5798,28.3762,28.3762,2678.879561995,0
+SPDN.US,D,20180607,000000,28.3862,28.4331,28.3293,28.4331,2013.667883175,0
+SPDN.US,D,20180608,000000,28.483,28.483,28.3283,28.3293,15788.7591238,0
+SPDN.US,D,20180611,000000,28.2704,28.2904,28.1975,28.2305,1986.6186131025,0
+SPDN.US,D,20180612,000000,28.2604,28.3103,28.2055,28.2604,8310.1368611625,0
+SPDN.US,D,20180613,000000,28.1606,28.3423,28.1606,28.3423,4380.9799269275,0
+SPDN.US,D,20180614,000000,28.1806,28.3103,28.1806,28.2604,1151.0967153075,0
+SPDN.US,D,20180615,000000,28.3103,28.4231,28.2704,28.3103,10325.808393973,0
+SPDN.US,D,20180618,000000,28.493,28.522,28.3762,28.3762,2019.67883208,0
+SPDN.US,D,20180619,000000,28.5808,28.6687,28.4531,28.522,7164.0492699425,0
+SPDN.US,D,20180620,000000,28.4631,28.4631,28.3612,28.4331,2888.2609488525,0
+SPDN.US,D,20180621,000000,28.4631,28.6577,28.4631,28.6577,14691.760948637,0
+SPDN.US,D,20180622,000000,28.4331,28.5908,28.4331,28.5908,4471.1441605025,0
+SPDN.US,D,20180625,000000,28.6497,29.0959,28.6497,28.9512,7278.2572991375,0
+SPDN.US,D,20180626,000000,28.8434,28.9212,28.8044,28.8374,4148.5565692675,0
+SPDN.US,D,20180627,000000,28.7855,29.1348,28.7166,29.1149,8320.1551093375,0
+SPDN.US,D,20180628,000000,29.2137,29.2137,28.9711,28.9711,10391.928831928,0
+SPDN.US,D,20180629,000000,28.8633,28.8633,28.7066,28.7855,7103.9397808925,0
+SPDN.US,D,20180702,000000,29.1837,29.1837,28.8923,28.8923,6242.3704378425,0
+SPDN.US,D,20180703,000000,28.8234,28.8334,28.7945,28.8334,1179.1478101975,0
+SPDN.US,D,20180705,000000,28.9013,28.9402,28.7855,28.7855,2471.5018247725,0
+SPDN.US,D,20180706,000000,28.7855,28.8144,28.513,28.513,3567.4981751175,0
+SPDN.US,D,20180709,000000,28.3672,28.3862,28.3083,28.3093,7066.872262645,0
+SPDN.US,D,20180710,000000,28.2395,28.2395,28.1896,28.1896,5761.4945254425,0
+SPDN.US,D,20180711,000000,28.3093,28.3672,28.2894,28.3543,9464.2390509225,0
+SPDN.US,D,20180712,000000,28.1896,28.2295,28.1516,28.1596,2092.8120437575,0
+SPDN.US,D,20180713,000000,28.1596,28.1596,28.1107,28.1237,2529.6076641875,0
+SPDN.US,D,20180716,000000,28.0658,28.1836,28.0658,28.1596,3142.7244524975,0
+SPDN.US,D,20180717,000000,28.2594,28.2594,28.0159,28.0259,1859.38686128,0
+SPDN.US,D,20180718,000000,27.966,28.0259,27.966,27.9759,2990.4470802375,0
+SPDN.US,D,20180719,000000,28.0259,28.0558,28.0259,28.0358,1035.886861295,0
+SPDN.US,D,20180720,000000,28.0658,28.1237,28.0658,28.1237,1054.9215328275,0
+SPDN.US,D,20180723,000000,28.1037,28.1516,28.0658,28.0738,10211.600364777,0
+SPDN.US,D,20180724,000000,27.8991,28.0059,27.8492,27.9859,8102.75912394,0
+SPDN.US,D,20180725,000000,27.947,27.947,27.6755,27.6755,5819.6003648575,0
+SPDN.US,D,20180726,000000,27.7524,27.7813,27.7044,27.7813,16646.32116758,0
+SPDN.US,D,20180727,000000,27.7134,28.0259,27.7134,27.966,14809.976277102,0
+SPDN.US,D,20180730,000000,27.9859,28.1426,27.947,28.1426,3337.0784670925,0
+SPDN.US,D,20180731,000000,27.9759,28.0059,27.947,27.9759,1941.536496315,0
+SPDN.US,D,20180801,000000,27.937,28.0358,27.937,28.0059,1331.4251824575,0
+SPDN.US,D,20180802,000000,28.1426,28.1426,27.9091,27.9091,1623.9580291675,0
+SPDN.US,D,20180803,000000,27.8991,27.8991,27.7623,27.7623,6015.9580290875,0
+SPDN.US,D,20180806,000000,27.7424,27.7424,27.6715,27.6745,2329.2427006875,0
+SPDN.US,D,20180807,000000,27.6256,27.6256,27.5487,27.5647,5073.24087582,0
+SPDN.US,D,20180808,000000,27.6256,27.6356,27.5487,27.5487,2137.894160545,0
+SPDN.US,D,20180809,000000,27.6156,27.6156,27.5777,27.5877,1303.3740875675,0
+SPDN.US,D,20180810,000000,27.6945,27.8901,27.6945,27.8392,4036.3521897075,0
+SPDN.US,D,20180813,000000,27.7044,27.944,27.7044,27.937,3455.2937955575,0
+SPDN.US,D,20180814,000000,27.7524,27.8312,27.7524,27.7723,3833.9835765725,0
+SPDN.US,D,20180815,000000,27.937,28.1157,27.928,28.0159,4042.3631386125,0
+SPDN.US,D,20180816,000000,27.6645,27.7424,27.6555,27.7424,3063.580291915,0
+SPDN.US,D,20180817,000000,27.8112,27.8212,27.6156,27.6156,914.6660583775,0
+SPDN.US,D,20180820,000000,27.6136,27.6356,27.5877,27.5877,2987.441605785,0
+SPDN.US,D,20180821,000000,27.5677,27.5677,27.4579,27.4988,6157.215328355,0
+SPDN.US,D,20180822,000000,27.5677,27.5877,27.5487,27.5677,3366.1313868,0
+SPDN.US,D,20180823,000000,27.5577,27.6156,27.5577,27.6156,5482.9872261775,0
+SPDN.US,D,20180824,000000,27.5577,27.5577,27.4389,27.4389,7183.083941475,0
+SPDN.US,D,20180827,000000,27.2273,27.3251,27.2273,27.2523,12286.37956182,0
+SPDN.US,D,20180828,000000,27.1105,27.2273,27.1105,27.2273,2428.42335762,0
+SPDN.US,D,20180829,000000,27.1295,27.1974,27.0706,27.0906,12369.531021672,0
+SPDN.US,D,20180830,000000,27.1005,27.2153,27.1005,27.2083,2184.9799269675,0
+SPDN.US,D,20180831,000000,27.2083,27.2752,27.1594,27.2752,2435.4361313425,0
+SPDN.US,D,20180904,000000,27.2183,27.3461,27.2183,27.2573,5123.332116695,0
+SPDN.US,D,20180905,000000,27.1784,27.42,27.1784,27.3351,11895.667882995,0
+SPDN.US,D,20180906,000000,27.3351,27.4988,27.3152,27.393,16966.90510918,0
+SPDN.US,D,20180907,000000,27.5487,27.5487,27.403,27.4599,7079.8959852725,0
+SPDN.US,D,20180910,000000,27.3351,27.4419,27.3351,27.42,9328.99270056,0
+SPDN.US,D,20180911,000000,27.393,27.5088,27.3052,27.3152,8550.5748173625,0
+SPDN.US,D,20180912,000000,27.3451,27.383,27.3351,27.3451,4674.514598455,0
+SPDN.US,D,20180913,000000,27.1864,27.2373,27.1734,27.1884,2479.5164233125,0
+SPDN.US,D,20180914,000000,27.2473,27.2473,27.1495,27.2293,765.39416057,0
+SPDN.US,D,20180917,000000,27.2952,27.3052,27.2273,27.3052,3566.4963503,0
+SPDN.US,D,20180918,000000,27.411,27.411,27.1195,27.1694,15077.463503375,0
+SPDN.US,D,20180919,000000,27.1395,27.1495,27.1395,27.1435,2879.244525495,0
+SPDN.US,D,20180920,000000,27.0037,27.0037,26.9378,26.9378,735.339416045,0
+SPDN.US,D,20180921,000000,26.9548,26.9548,26.877,26.9448,3082.6149634475,0
+SPDN.US,D,20180924,000000,27.1105,27.1105,27.0506,27.0506,7498.6587589875,0
+SPDN.US,D,20180925,000000,26.9548,27.0906,26.9548,27.0906,9378.0821166175,0
+SPDN.US,D,20180926,000000,27.1495,27.1994,26.9648,27.1994,4329.886861235,0
+SPDN.US,D,20180927,000000,27.0906,27.1045,27.0327,27.0606,8440.3740874375,0
+SPDN.US,D,20180928,000000,27.1395,27.1395,27.0806,27.1295,1685.069343035,0
+SPDN.US,D,20181001,000000,26.9548,27.0037,26.9149,27.0037,4489.1770072175,0
+SPDN.US,D,20181002,000000,27.1005,27.1005,26.9937,27.0327,4412.03649627,0
+SPDN.US,D,20181003,000000,26.8849,26.9348,26.8849,26.9149,1744.1770072675,0
+SPDN.US,D,20181004,000000,27.1395,27.3561,27.0806,27.2862,7055.8521896525,0
+SPDN.US,D,20181005,000000,27.2862,27.5008,27.2283,27.3651,499767.3229836,0
+SPDN.US,D,20181008,000000,27.5976,27.5976,27.384,27.398,9252.85401443,0
+SPDN.US,D,20181009,000000,27.3361,27.404,27.3361,27.404,1684.0675182175,0
+SPDN.US,D,20181010,000000,27.6376,28.3393,27.6376,28.3393,6127.16058383,0
+SPDN.US,D,20181011,000000,28.469,29.0031,28.2445,28.8504,82056.465326972,0
+SPDN.US,D,20181012,000000,28.518,28.8763,28.4491,28.4631,47649.793794752,0
+SPDN.US,D,20181015,000000,28.6557,28.7046,28.489,28.7046,21856.812043397,0
+SPDN.US,D,20181016,000000,28.509,28.509,28.0598,28.0877,12641.025547215,0
+SPDN.US,D,20181017,000000,28.0398,28.2844,28.0199,28.0877,487019.10218091,0
+SPDN.US,D,20181018,000000,28.2544,28.5569,28.1546,28.479,4140.5419707275,0
+SPDN.US,D,20181019,000000,28.518,28.518,28.2045,28.4591,5100.2901458925,0
+SPDN.US,D,20181022,000000,28.499,28.7006,28.4112,28.6258,15844.86131358,0
+SPDN.US,D,20181023,000000,28.9691,29.3085,28.6757,28.8304,16352.786496053,0
+SPDN.US,D,20181024,000000,28.9292,29.7208,28.8404,29.7208,18884.397809875,0
+SPDN.US,D,20181025,000000,29.5441,29.5541,28.9801,29.1428,30848.18978046,0
+SPDN.US,D,20181026,000000,29.6918,29.9454,29.3285,29.6519,23713.193430225,0
+SPDN.US,D,20181029,000000,29.2327,30.2678,29.1358,29.8475,21331.855839027,0
+SPDN.US,D,20181030,000000,29.9553,29.9553,29.3744,29.3784,13676.91240851,0
+SPDN.US,D,20181031,000000,29.037,29.0839,28.8014,29.046,8960.32116772,0
+SPDN.US,D,20181101,000000,29.0739,29.0739,28.7615,28.7725,4869.8704378675,0
+SPDN.US,D,20181102,000000,28.6158,29.1328,28.6158,28.9981,50884.68613046,0
+SPDN.US,D,20181105,000000,28.9592,29.0081,28.8603,28.8603,2462.485401415,0
+SPDN.US,D,20181106,000000,28.7046,28.7435,28.5968,28.6158,33001.111313268,0
+SPDN.US,D,20181107,000000,28.469,28.469,27.9999,28.0099,53386.242699757,0
+SPDN.US,D,20181108,000000,28.1946,28.1946,28.0099,28.0768,16367.813868315,0
+SPDN.US,D,20181109,000000,28.1746,28.489,28.1746,28.3233,34051.023722007,0
+SPDN.US,D,20181112,000000,28.509,28.9382,28.49,28.8803,70662.711677545,0
+SPDN.US,D,20181113,000000,28.7336,28.9492,28.6058,28.9392,28944.72262721,0
+SPDN.US,D,20181114,000000,28.6857,29.2027,28.6857,29.0839,35121.974451915,0
+SPDN.US,D,20181115,000000,29.3285,29.4762,28.8893,28.9023,26466.208028715,0
+SPDN.US,D,20181116,000000,29.028,29.028,28.7136,28.8014,15970.089415767,0
+SPDN.US,D,20181119,000000,28.8114,29.3584,28.8114,29.2127,6905.5784670275,0
+SPDN.US,D,20181120,000000,29.7018,29.9164,29.5341,29.7697,37940.107663542,0
+SPDN.US,D,20181121,000000,29.7497,29.7497,29.4972,29.7307,14738.84671506,0
+SPDN.US,D,20181123,000000,30.0631,30.0631,29.7707,29.9164,9560.4142334025,0
+SPDN.US,D,20181126,000000,29.7497,29.7497,29.4652,29.4862,23473.757298842,0
+SPDN.US,D,20181127,000000,29.4952,29.6419,29.3584,29.3584,8356.2208027675,0
+SPDN.US,D,20181128,000000,29.3484,29.3484,28.7046,28.7046,37740.74452486,0
+SPDN.US,D,20181129,000000,28.8204,28.8843,28.7046,28.7046,13270.171532605,0
+SPDN.US,D,20181130,000000,28.8204,28.8204,28.5479,28.5569,16681.385036192,0
+SPDN.US,D,20181203,000000,28.0688,28.3912,28.0688,28.2145,19052.704379215,0
+SPDN.US,D,20181204,000000,28.3523,29.1229,28.2644,29.1039,14852.052919437,0
+SPDN.US,D,20181206,000000,29.6419,29.9454,29.2027,29.2027,17634.120437635,0
+SPDN.US,D,20181207,000000,29.1139,29.8575,29.1139,29.8306,11736.377737012,0
+SPDN.US,D,20181210,000000,29.9164,30.4055,29.7307,29.7886,57149.096714288,0
+SPDN.US,D,20181211,000000,29.3684,29.9743,29.3684,29.8116,36022.614962847,0
+SPDN.US,D,20181212,000000,29.4762,29.6329,29.2985,29.6329,14765.895985132,0
+SPDN.US,D,20181213,000000,29.583,29.7926,29.4762,29.6529,29860.390510405,0
+SPDN.US,D,20181214,000000,29.9843,30.2758,29.8865,30.2328,34971.70072929,0
+SPDN.US,D,20181217,000000,30.3177,31.0204,30.2977,30.8637,53286.060218008,0
+SPDN.US,D,20181218,000000,30.6012,31.0793,30.5323,30.8327,49272.749999102,0
+SPDN.US,D,20181219,000000,30.9036,31.5295,30.3766,31.3029,96700.13868437,0
+SPDN.US,D,20181220,000000,31.5884,32.0954,31.3069,31.8629,109339.16058195,0
+SPDN.US,D,20181221,000000,31.8529,32.5346,31.4027,32.4877,302161.38503099,0
+SPDN.US,D,20181224,000000,32.7602,33.406,32.6664,33.406,48352.07299182,0
+SPDN.US,D,20181226,000000,33.1515,33.446,31.7341,31.7341,141472.69160326,0
+SPDN.US,D,20181227,000000,32.2841,32.6354,31.4606,31.4606,116059.40145774,0
+SPDN.US,D,20181228,000000,31.244,31.5574,31.0873,31.5285,40166.162408027,0
+SPDN.US,D,20181231,000000,31.4017,31.5384,31.234,31.234,18740.135036155,0
+SPDN.US,D,20190102,000000,31.784,31.784,31.1162,31.25,43526.282845922,0
+SPDN.US,D,20190103,000000,31.4696,32.0096,31.4696,32.0096,58997.463502575,0
+SPDN.US,D,20190104,000000,31.4985,31.5484,30.8677,30.9106,46846.330291117,0
+SPDN.US,D,20190107,000000,30.9106,30.9655,30.4794,30.696,154382.20620157,0
+SPDN.US,D,20190108,000000,30.3227,30.6591,30.3227,30.3905,128776.56569108,0
+SPDN.US,D,20190109,000000,30.3616,30.3626,30.154,30.2328,47367.279196217,0
+SPDN.US,D,20190110,000000,30.5473,30.5473,30.117,30.117,13268.16788297,0
+SPDN.US,D,20190111,000000,30.2139,30.3436,30.157,30.164,9193.7463501975,0
+SPDN.US,D,20190114,000000,30.4205,30.4205,30.2328,30.2777,115360.12773513,0
+SPDN.US,D,20190115,000000,30.2428,30.2428,29.9493,29.9693,14961.251824545,0
+SPDN.US,D,20190116,000000,29.9004,29.9104,29.8016,29.9084,26659.560218492,0
+SPDN.US,D,20190117,000000,29.9693,29.9693,29.586,29.6948,31218.864962935,0
+SPDN.US,D,20190118,000000,29.5062,29.566,29.2706,29.3205,33044.18978042,0
+SPDN.US,D,20190122,000000,29.5561,29.8805,29.5022,29.7627,36653.764597872,0
+SPDN.US,D,20190123,000000,29.6549,29.8905,29.5181,29.6549,35979.536495695,0
+SPDN.US,D,20190124,000000,29.6249,29.7727,29.596,29.6249,6636.08759112,0
+SPDN.US,D,20190125,000000,29.4503,29.4503,29.3205,29.3904,17410.713503332,0
+SPDN.US,D,20190128,000000,29.6948,29.8405,29.6249,29.6249,25164.837590782,0
+SPDN.US,D,20190129,000000,29.6549,29.7138,29.586,29.6748,4944.0054743625,0
+SPDN.US,D,20190130,000000,29.5261,29.5361,29.1239,29.2317,34233.355838793,0
+SPDN.US,D,20190131,000000,29.1937,29.2287,28.9192,28.9222,25996.352189307,0
+SPDN.US,D,20190201,000000,28.8993,29.0051,28.8504,28.9562,17979.749999672,0
+SPDN.US,D,20190204,000000,28.9092,28.9891,28.7725,28.7725,11152.31386841,0
+SPDN.US,D,20190205,000000,28.6946,28.7435,28.6048,28.6347,7489.64233563,0
+SPDN.US,D,20190206,000000,28.7036,28.7336,28.6218,28.6946,12407.600364738,0
+SPDN.US,D,20190207,000000,28.8533,29.1338,28.8204,28.9691,23933.594890075,0
+SPDN.US,D,20190208,000000,29.1738,29.1907,28.9691,28.9691,95751.410582197,0
+SPDN.US,D,20190211,000000,28.8304,28.9691,28.8304,28.9122,20564.458028823,0
+SPDN.US,D,20190212,000000,28.7196,28.7196,28.523,28.5419,5857.6697079225,0
+SPDN.US,D,20190213,000000,28.4481,28.4681,28.3822,28.4681,4316.8631386075,0
+SPDN.US,D,20190214,000000,28.6148,28.6148,28.4481,28.5269,11344.66423337,0
+SPDN.US,D,20190215,000000,28.3123,28.3303,28.2325,28.2375,7832.266423215,0
+SPDN.US,D,20190219,000000,28.2724,28.3024,28.1097,28.1816,6523.88321156,0
+SPDN.US,D,20190220,000000,28.1526,28.2225,28.0848,28.1466,5767.5054743475,0
+SPDN.US,D,20190221,000000,28.2325,28.3283,28.1826,28.2415,23873.485401025,0
+SPDN.US,D,20190222,000000,28.1347,28.1926,28.0468,28.0568,6783.3558392925,0
+SPDN.US,D,20190225,000000,27.8691,28.0169,27.8582,28.0169,33033.169707427,0
+SPDN.US,D,20190226,000000,28.1147,28.1147,27.967,28.0368,12711.15328444,0
+SPDN.US,D,20190227,000000,28.1047,28.2185,28.0468,28.0688,8805.0383210075,0
+SPDN.US,D,20190228,000000,28.0917,28.1446,28.0568,28.1446,3437.2609488425,0
+SPDN.US,D,20190301,000000,27.929,28.0937,27.928,27.958,23618.020072562,0
+SPDN.US,D,20190304,000000,27.8103,28.2864,27.8103,28.0668,11490.930656725,0
+SPDN.US,D,20190305,000000,28.0848,28.1446,28.0518,28.0728,3405.2025546825,0
+SPDN.US,D,20190306,000000,28.0568,28.2924,28.0568,28.2924,7656.9470801525,0
+SPDN.US,D,20190307,000000,28.3024,28.5828,28.3024,28.508,25124.764598083,0
+SPDN.US,D,20190308,000000,28.7465,28.7915,28.5808,28.5808,15427.100364682,0
+SPDN.US,D,20190311,000000,28.3503,28.3543,28.1626,28.1626,7519.697080155,0
+SPDN.US,D,20190312,000000,28.0468,28.1147,28.0299,28.0947,12058.965328247,0
+SPDN.US,D,20190313,000000,28.0269,28.0269,27.7903,27.8891,8708.8631385275,0
+SPDN.US,D,20190314,000000,27.9091,27.9091,27.8392,27.9031,1832.3375912075,0
+SPDN.US,D,20190315,000000,27.8103,27.8492,27.7034,27.7943,11119.253649432,0
+SPDN.US,D,20190318,000000,27.7374,27.7613,27.6635,27.6835,7454.5784670175,0
+SPDN.US,D,20190319,000000,27.5447,27.6935,27.5048,27.6835,17581.023722307,0
+SPDN.US,D,20190320,000000,27.7514,27.8402,27.6396,27.7713,12570.89780999,0
+SPDN.US,D,20190321,000000,27.8302,27.8302,27.426,27.4669,28175.32116737,0
+SPDN.US,D,20190322,000000,27.6535,27.9989,27.5647,27.9989,20711.726276995,0
+SPDN.US,D,20190325,000000,27.969,28.1267,27.969,28.0189,10981.001824618,0
+SPDN.US,D,20190326,000000,27.8312,27.921,27.7583,27.8402,18080.93430624,0
+SPDN.US,D,20190327,000000,27.8013,28.0867,27.7993,27.969,26333.967152805,0
+SPDN.US,D,20190328,000000,27.8801,27.954,27.8402,27.8402,21202.62043757,0
+SPDN.US,D,20190329,000000,27.7613,27.8013,27.6785,27.6785,10244.660583755,0
+SPDN.US,D,20190401,000000,27.5348,27.5348,27.3491,27.3681,13444.48905085,0
+SPDN.US,D,20190402,000000,27.3191,27.385,27.3191,27.3501,1202.189781,0
+SPDN.US,D,20190403,000000,27.2103,27.377,27.1804,27.3052,4494.186131305,0
+SPDN.US,D,20190404,000000,27.2692,27.3391,27.2453,27.2453,1902.4653284325,0
+SPDN.US,D,20190405,000000,27.1794,27.1794,27.1305,27.1395,7738.09489037,0
+SPDN.US,D,20190408,000000,27.2403,27.2403,27.1155,27.1155,5441.91240866,0
+SPDN.US,D,20190409,000000,27.1505,27.2932,27.1505,27.2932,22334.682481345,0
+SPDN.US,D,20190410,000000,27.2403,27.2403,27.1704,27.1894,3393.1806568725,0
+SPDN.US,D,20190411,000000,27.1015,27.2103,27.1015,27.1604,7544.7427005925,0
+SPDN.US,D,20190412,000000,26.9538,27.0816,26.9538,27.0137,21239.687955817,0
+SPDN.US,D,20190415,000000,27.0417,27.0417,27.0137,27.0137,3751.8339415375,0
+SPDN.US,D,20190416,000000,26.9638,27.0616,26.9538,27.0197,17865.541970477,0
+SPDN.US,D,20190417,000000,26.865,27.0616,26.865,27.0586,15853.877736938,0
+SPDN.US,D,20190418,000000,27.0516,27.1505,27.0177,27.0397,5264.5894159625,0
+SPDN.US,D,20190422,000000,27.0417,27.0816,27.0127,27.0127,8426.3485399925,0
+SPDN.US,D,20190423,000000,26.859,26.859,26.7721,26.7761,5707.3959852975,0
+SPDN.US,D,20190424,000000,26.7851,26.835,26.7692,26.8241,1092.9908758925,0
+SPDN.US,D,20190425,000000,26.7761,26.835,26.7761,26.834,3585.5310218325,0
+SPDN.US,D,20190426,000000,26.7861,26.9239,26.7552,26.7552,12059.967153065,0
+SPDN.US,D,20190429,000000,26.6863,26.7063,26.6753,26.7013,6407.67153273,0
+SPDN.US,D,20190430,000000,26.7861,26.7861,26.6883,26.6883,3564.492700665,0
+SPDN.US,D,20190501,000000,26.6763,26.875,26.6284,26.875,1334.43065691,0
+SPDN.US,D,20190502,000000,26.9638,27.1015,26.9638,26.9648,3211.850364905,0
+SPDN.US,D,20190503,000000,26.7961,26.8161,26.6963,26.6963,6808.40145973,0
+SPDN.US,D,20190506,000000,27.1704,27.2004,26.7861,26.8161,12097.034671312,0
+SPDN.US,D,20190507,000000,27.1115,27.4549,27.1115,27.2812,11014.062043595,0
+SPDN.US,D,20190508,000000,27.2692,27.3671,27.1704,27.2922,19364.271897458,0
+SPDN.US,D,20190509,000000,27.5447,27.6735,27.3491,27.387,43142.58394082,0
+SPDN.US,D,20190510,000000,27.5348,27.8013,27.2303,27.2692,59380.16058286,0
+SPDN.US,D,20190513,000000,27.8402,28.0239,27.7124,27.943,79558.916056945,0
+SPDN.US,D,20190514,000000,27.8013,27.8112,27.5587,27.7014,46767.186130535,0
+SPDN.US,D,20190515,000000,27.93,27.969,27.5527,27.5527,5972.879561935,0
+SPDN.US,D,20190516,000000,27.4689,27.4689,27.1904,27.3201,20538.410583567,0
+SPDN.US,D,20190517,000000,27.5946,27.5946,27.2702,27.4589,19906.259123725,0
+SPDN.US,D,20190520,000000,27.7514,27.7514,27.5547,27.6625,17546.961678512,0
+SPDN.US,D,20190521,000000,27.5048,27.5048,27.4359,27.4439,1564.850364935,0
+SPDN.US,D,20190522,000000,27.5547,27.5547,27.4359,27.5088,7598.8412407375,0
+SPDN.US,D,20190523,000000,27.8312,27.953,27.8073,27.8671,20429.21167846,0
+SPDN.US,D,20190524,000000,27.7214,27.8152,27.7214,27.8152,2397.3667882775,0
+SPDN.US,D,20190528,000000,27.8701,28.0229,27.7124,28.0229,7936.456204235,0
+SPDN.US,D,20190529,000000,28.2754,28.4191,28.1706,28.2534,20060.54014562,0
+SPDN.US,D,20190530,000000,28.2654,28.3123,28.1067,28.2075,17414.720802603,0
+SPDN.US,D,20190531,000000,28.5709,28.5908,28.4132,28.5629,16864.718977795,0
+SPDN.US,D,20190603,000000,28.6896,28.7495,28.495,28.6916,18468.640510612,0
+SPDN.US,D,20190604,000000,28.3642,28.4321,28.0618,28.0618,32397.010948315,0
+SPDN.US,D,20190605,000000,27.8901,28.0189,27.8093,27.8093,23520.843065265,0
+SPDN.US,D,20190606,000000,27.8212,27.8212,27.5946,27.6326,8627.71532831,0
+SPDN.US,D,20190607,000000,27.5148,27.5148,27.2403,27.3391,28061.113138175,0
+SPDN.US,D,20190610,000000,27.1604,27.2203,27.0716,27.2203,21641.419707635,0
+SPDN.US,D,20190611,000000,27.1015,27.2792,27.0616,27.2363,20688.684306192,0
+SPDN.US,D,20190612,000000,27.2403,27.3291,27.2403,27.2892,13159.97080268,0
+SPDN.US,D,20190613,000000,27.1704,27.2692,27.1704,27.1704,18179.113138355,0
+SPDN.US,D,20190614,000000,27.2103,27.2992,27.1804,27.2083,21732.585766027,0
+SPDN.US,D,20190617,000000,27.2303,27.2303,27.1505,27.2193,13094.852189543,0
+SPDN.US,D,20190618,000000,26.9937,27.0417,26.865,26.9588,41098.86131312,0
+SPDN.US,D,20190619,000000,26.9339,26.9838,26.8201,26.855,28788.43795568,0
+SPDN.US,D,20190620,000000,26.5985,26.7562,26.5605,26.6084,13771.083941355,0
+SPDN.US,D,20190621,000000,26.6184,26.6713,26.5296,26.6474,19565.638685775,0
+SPDN.US,D,20190624,000000,26.6673,26.7063,26.6384,26.7063,7925.4361312425,0
+SPDN.US,D,20190625,000000,26.7761,26.9648,26.7562,26.9518,7272.2463502325,0
+SPDN.US,D,20190626,000000,26.8849,26.9778,26.8161,26.9778,6879.5310217725,0
+SPDN.US,D,20190627,000000,26.8849,26.9149,26.8819,26.8819,12454.68613116,0
+SPDN.US,D,20190628,000000,26.7462,26.856,26.7362,26.7662,10749.580291775,0
+SPDN.US,D,20190701,000000,26.3799,26.6424,26.3799,26.5585,29423.594889975,0
+SPDN.US,D,20190702,000000,26.5605,26.6184,26.4986,26.4996,19611.72262738,0
+SPDN.US,D,20190703,000000,26.4118,26.4188,26.2711,26.2711,19249.062043445,0
+SPDN.US,D,20190705,000000,26.311,26.5086,26.311,26.33,20636.589415682,0
+SPDN.US,D,20190708,000000,26.4388,26.4986,26.4388,26.4487,11751.405109275,0
+SPDN.US,D,20190709,000000,26.5885,26.5885,26.4188,26.4188,22125.301094487,0
+SPDN.US,D,20190710,000000,26.281,26.3579,26.2241,26.301,31437.26277315,0
+SPDN.US,D,20190711,000000,26.2012,26.316,26.2012,26.2511,17724.28467121,0
+SPDN.US,D,20190712,000000,26.1712,26.2212,26.1223,26.1223,15051.41605812,0
+SPDN.US,D,20190715,000000,26.0525,26.1533,26.0525,26.1323,18100.97080259,0
+SPDN.US,D,20190716,000000,26.1423,26.2361,26.1223,26.1992,3614.58394154,0
+SPDN.US,D,20190717,000000,26.2311,26.3799,26.2311,26.3799,7683.996350225,0
+SPDN.US,D,20190718,000000,26.301,26.4487,26.301,26.301,10504.133211488,0
+SPDN.US,D,20190719,000000,26.2251,26.4388,26.2251,26.4388,3149.73722622,0
+SPDN.US,D,20190722,000000,26.3599,26.4388,26.3499,26.3898,4847.8302918825,0
+SPDN.US,D,20190723,000000,26.2711,26.3399,26.2062,26.2212,2939.354014545,0
+SPDN.US,D,20190724,000000,26.291,26.291,26.1024,26.1024,15929.01459825,0
+SPDN.US,D,20190725,000000,26.1613,26.2651,26.1563,26.2411,2888.2609488525,0
+SPDN.US,D,20190726,000000,26.1523,26.1523,26.0425,26.0425,1633.9762773425,0
+SPDN.US,D,20190729,000000,26.0624,26.1323,26.0525,26.0924,7718.05839402,0
+SPDN.US,D,20190730,000000,26.1812,26.2261,26.1363,26.1613,12996.673357428,0
+SPDN.US,D,20190731,000000,26.1123,26.4497,26.1123,26.4248,13617.804744277,0
+SPDN.US,D,20190801,000000,26.4288,26.7462,26.1613,26.6673,23416.653284245,0
+SPDN.US,D,20190802,000000,26.7063,27.0297,26.7063,26.8849,6152.2062042675,0
+SPDN.US,D,20190805,000000,27.3221,27.8063,27.3221,27.6875,43778.742699932,0
+SPDN.US,D,20190806,000000,27.5188,27.6475,27.3221,27.3421,40041.936130658,0
+SPDN.US,D,20190807,000000,27.7264,27.8162,27.2852,27.2852,10083.366788138,0
+SPDN.US,D,20190808,000000,27.1425,27.1534,26.7971,26.8061,31661.67153227,0
+SPDN.US,D,20190809,000000,26.8949,27.0936,26.859,26.9648,14509.428831852,0
+SPDN.US,D,20190812,000000,27.1325,27.389,27.0936,27.2922,7135.9981750525,0
+SPDN.US,D,20190813,000000,27.3022,27.3611,26.7761,26.8949,16952.879561735,0
+SPDN.US,D,20190814,000000,27.3421,27.6775,27.2922,27.6775,26851.910583452,0
+SPDN.US,D,20190815,000000,27.5976,27.8122,27.5387,27.6276,14479.374087328,0
+SPDN.US,D,20190816,000000,27.38,27.39,27.1824,27.2223,9940.105839235,0
+SPDN.US,D,20190819,000000,26.8849,26.9648,26.834,26.8849,18029.841240547,0
+SPDN.US,D,20190820,000000,27.0177,27.0936,26.9348,27.0936,6076.0675181375,0
+SPDN.US,D,20190821,000000,26.866,26.9149,26.848,26.878,6565.959853895,0
+SPDN.US,D,20190822,000000,26.7582,27.0337,26.7582,26.8949,15439.122262492,0
+SPDN.US,D,20190823,000000,27.0237,27.6975,26.866,27.6685,28293.536495835,0
+SPDN.US,D,20190826,000000,27.38,27.4888,27.3122,27.3122,91127.989049435,0
+SPDN.US,D,20190827,000000,27.1425,27.4509,27.1425,27.3711,4183.62043788,0
+SPDN.US,D,20190828,000000,27.4789,27.5288,27.2163,27.2163,7656.9470801525,0
+SPDN.US,D,20190829,000000,26.9648,26.9648,26.826,26.876,161496.16423063,0
+SPDN.US,D,20190830,000000,26.6863,26.9468,26.6863,26.852,21469.105839025,0
+SPDN.US,D,20190903,000000,27.0437,27.1724,27.0237,27.0437,175480.63685812,0
+SPDN.US,D,20190904,000000,26.8161,26.866,26.7552,26.7662,21880.855839017,0
+SPDN.US,D,20190905,000000,26.5486,26.5486,26.3689,26.4088,34205.304743902,0
+SPDN.US,D,20190906,000000,26.3699,26.4288,26.3399,26.3898,8098.75182467,0
+SPDN.US,D,20190909,000000,26.3499,26.4457,26.325,26.4088,11452.86131366,0
+SPDN.US,D,20190910,000000,26.5685,26.5685,26.4188,26.4248,46363.450729082,0
+SPDN.US,D,20190911,000000,26.3898,26.3898,26.2152,26.2152,25977.317517775,0
+SPDN.US,D,20190912,000000,26.1323,26.1613,26.0125,26.0974,21788.687955807,0
+SPDN.US,D,20190913,000000,26.0525,26.1323,26.0485,26.1323,37986.191605147,0
+SPDN.US,D,20190916,000000,26.2611,26.2611,26.1812,26.2152,5946.83211668,0
+SPDN.US,D,20190917,000000,26.2511,26.2511,26.1523,26.1523,13109.879561805,0
+SPDN.US,D,20190918,000000,26.2241,26.2511,26.1493,26.1493,7499.660583805,0
+SPDN.US,D,20190919,000000,26.0624,26.1712,26.0325,26.1403,11913.70072971,0
+SPDN.US,D,20190920,000000,26.1423,26.2711,26.0724,26.2451,7623.886861175,0
+SPDN.US,D,20190923,000000,26.3898,26.3898,26.2311,26.281,18199.149634705,0
+SPDN.US,D,20190924,000000,26.1613,26.5795,26.1613,26.5196,26003.36496303,0
+SPDN.US,D,20190925,000000,26.4996,26.6025,26.321,26.33,7270.2427005975,0
+SPDN.US,D,20190926,000000,26.33,26.4697,26.33,26.4108,5285.62773713,0
+SPDN.US,D,20190927,000000,26.3399,26.6723,26.3399,26.5496,7810.22627723,0
+SPDN.US,D,20190930,000000,26.5096,26.5096,26.3609,26.4098,3328.062043735,0
+SPDN.US,D,20191001,000000,26.3499,26.7482,26.3399,26.7482,11289.563868408,0
+SPDN.US,D,20191002,000000,26.9179,27.3261,26.9179,27.2253,27668.397809715,0
+SPDN.US,D,20191003,000000,27.2662,27.5168,27.0177,27.0177,25400.266422895,0
+SPDN.US,D,20191004,000000,26.9179,26.9199,26.6294,26.6294,8061.6843064225,0
+SPDN.US,D,20191007,000000,26.6983,26.7482,26.6194,26.7282,4704.56934298,0
+SPDN.US,D,20191008,000000,26.9578,27.1544,26.9079,27.1544,11438.835766215,0
+SPDN.US,D,20191009,000000,26.9478,26.9578,26.848,26.8979,12893.485401225,0
+SPDN.US,D,20191010,000000,26.9378,26.9378,26.6653,26.7582,17603.063868292,0
+SPDN.US,D,20191011,000000,26.4797,26.4897,26.2731,26.4897,24029.770072555,0
+SPDN.US,D,20191014,000000,26.4897,26.4996,26.4527,26.4927,11999.857664015,0
+SPDN.US,D,20191015,000000,26.3898,26.3898,26.1613,26.2112,42132.74452478,0
+SPDN.US,D,20191016,000000,26.2711,26.3,26.2212,26.284,6259.40145974,0
+SPDN.US,D,20191017,000000,26.2112,26.2411,26.1313,26.2212,3994.2755473725,0
+SPDN.US,D,20191018,000000,26.2411,26.301,26.2411,26.297,3132.7062043225,0
+SPDN.US,D,20191021,000000,26.1912,26.2062,26.1443,26.1443,13191.027372022,0
+SPDN.US,D,20191022,000000,26.1114,26.2281,26.0874,26.2281,9049.4835764775,0
+SPDN.US,D,20191023,000000,26.2112,26.2541,26.1762,26.1762,5399.835766325,0
+SPDN.US,D,20191024,000000,26.0704,26.1912,26.0704,26.1114,9340.0127735525,0
+SPDN.US,D,20191025,000000,26.1812,26.1812,25.9916,26.0135,14163.799269815,0
+SPDN.US,D,20191028,000000,25.9227,25.9227,25.8528,25.8728,44521.0948897,0
+SPDN.US,D,20191029,000000,25.8698,25.8928,25.8129,25.8888,15621.454379278,0
+SPDN.US,D,20191030,000000,25.9227,25.9626,25.8209,25.8209,12678.093065462,0
+SPDN.US,D,20191031,000000,25.9027,25.9626,25.9027,25.9167,1478.69343063,0
+SPDN.US,D,20191101,000000,25.8329,25.8329,25.6642,25.6642,43370.99999921,0
+SPDN.US,D,20191104,000000,25.5154,25.5803,25.5065,25.5653,27905.830291462,0
+SPDN.US,D,20191105,000000,25.5254,25.6053,25.5254,25.5653,8182.90510934,0
+SPDN.US,D,20191106,000000,25.5653,25.6512,25.5554,25.5733,12415.614963277,0
+SPDN.US,D,20191107,000000,25.4655,25.5055,25.4006,25.5055,26625.498174697,0
+SPDN.US,D,20191108,000000,25.5154,25.5154,25.4356,25.4356,17282.479926693,0
+SPDN.US,D,20191111,000000,25.5653,25.5653,25.4695,25.4955,10913.879561845,0
+SPDN.US,D,20191112,000000,25.4555,25.4855,25.3557,25.4396,9704.6770071225,0
+SPDN.US,D,20191113,000000,25.5154,25.5184,25.4086,25.4216,44297.687955398,0
+SPDN.US,D,20191114,000000,25.4456,25.4855,25.3957,25.3987,35247.202554102,0
+SPDN.US,D,20191115,000000,25.2859,25.3058,25.229,25.229,19244.052919357,0
+SPDN.US,D,20191118,000000,25.2559,25.2769,25.1671,25.207,9479.266423185,0
+SPDN.US,D,20191119,000000,25.1471,25.233,25.1471,25.207,10468.067518057,0
+SPDN.US,D,20191120,000000,25.2669,25.4156,25.227,25.3008,70068.629560767,0
+SPDN.US,D,20191121,000000,25.2859,25.4156,25.2859,25.3358,10665.427007105,0
+SPDN.US,D,20191122,000000,25.3058,25.3358,25.2958,25.2958,7550.7536494975,0
+SPDN.US,D,20191125,000000,25.227,25.227,25.1072,25.1072,59470.324816435,0
+SPDN.US,D,20191126,000000,25.1072,25.1072,25.0373,25.0573,20717.7372259,0
+SPDN.US,D,20191127,000000,24.9974,25.0183,24.9375,24.9475,7715.0529195675,0
+SPDN.US,D,20191129,000000,24.9974,25.0403,24.9974,25.0403,1721.135036465,0
+SPDN.US,D,20191202,000000,25.0074,25.2669,25.0074,25.2469,39723.355838692,0
+SPDN.US,D,20191203,000000,25.5154,25.6153,25.4256,25.4256,46167.093064852,0
+SPDN.US,D,20191204,000000,25.3258,25.3258,25.2459,25.2669,7426.5273721275,0
+SPDN.US,D,20191205,000000,25.197,25.3258,25.197,25.217,363737.54561381,0
+SPDN.US,D,20191206,000000,25.0303,25.0333,24.9614,25.0074,22580.129561633,0
+SPDN.US,D,20191209,000000,25.0273,25.0703,24.9874,25.0703,2876.2390510425,0
+SPDN.US,D,20191210,000000,25.0772,25.1172,25.0473,25.1162,13289.206204137,0
+SPDN.US,D,20191211,000000,25.0483,25.0952,25.0373,25.0373,1570.86131384,0
+SPDN.US,D,20191212,000000,25.0373,25.0373,24.7688,24.8177,164640.89233277,0
+SPDN.US,D,20191213,000000,24.8686,24.9085,24.7588,24.8287,47738.95620351,0
+SPDN.US,D,20191216,000000,24.649,24.6989,24.6031,24.649,12153.136861093,0
+SPDN.US,D,20191217,000000,24.6091,24.639,24.5991,24.639,11780.458028982,0
+SPDN.US,D,20191218,000000,24.5991,24.645,24.5991,24.6311,11451.859488842,0
+SPDN.US,D,20191219,000000,24.5502,24.6121,24.5302,24.5302,24050.808393722,0
+SPDN.US,D,20191220,000000,24.4005,24.4544,24.4005,24.4065,13655.874087342,0
+SPDN.US,D,20191223,000000,24.4105,24.4105,24.3605,24.3905,16307.704379265,0
+SPDN.US,D,20191224,000000,24.3705,24.4105,24.3705,24.4055,1571.8631386575,0
+SPDN.US,D,20191226,000000,24.3506,24.3506,24.2807,24.2807,31496.370437382,0
+SPDN.US,D,20191227,000000,24.1909,24.3007,24.1909,24.2807,29172.136860782,0
+SPDN.US,D,20191230,000000,24.2408,24.4604,24.2408,24.4304,26033.419707555,0
+SPDN.US,D,20191231,000000,24.4604,24.4903,24.3715,24.3715,3007.478102135,0
+SPDN.US,D,20200102,000000,24.2008,24.2977,24.1509,24.1509,14829.010948635,0
+SPDN.US,D,20200103,000000,24.4005,24.4504,24.2507,24.3306,36106.768247517,0
+SPDN.US,D,20200106,000000,24.4903,24.4903,24.2408,24.2408,6921.6076641075,0
+SPDN.US,D,20200107,000000,24.2957,24.3386,24.2817,24.3007,18301.33576609,0
+SPDN.US,D,20200108,000000,24.2318,24.2607,24.091,24.1899,29008.83941553,0
+SPDN.US,D,20200109,000000,24.0421,24.0821,24.0122,24.0122,12244.302919485,0
+SPDN.US,D,20200110,000000,23.9723,24.105,23.9723,24.101,15345.952554465,0
+SPDN.US,D,20200113,000000,24.0411,24.0421,23.9423,23.9423,22187.414233172,0
+SPDN.US,D,20200114,000000,23.9812,23.9832,23.8924,23.9812,345346.04561415,0
+SPDN.US,D,20200115,000000,23.9723,23.9743,23.8625,23.9323,16239.580291675,0
+SPDN.US,D,20200116,000000,23.8525,23.8724,23.7377,23.7377,6627.0711677625,0
+SPDN.US,D,20200117,000000,23.6628,23.6998,23.6429,23.6429,21629.397809825,0
+SPDN.US,D,20200121,000000,23.7217,23.7217,23.6528,23.7077,5985.9032845625,0
+SPDN.US,D,20200122,000000,23.6329,23.6888,23.5929,23.6888,5809.5821166825,0
+SPDN.US,D,20200123,000000,23.7626,23.8275,23.6628,23.6628,15340.943430377,0
+SPDN.US,D,20200124,000000,23.6528,23.9723,23.6528,23.8934,57287.348539102,0
+SPDN.US,D,20200127,000000,24.3406,24.3665,24.1909,24.2707,29069.950729398,0
+SPDN.US,D,20200128,000000,24.1809,24.2008,23.9852,24.0521,65468.249998807,0
+SPDN.US,D,20200129,000000,23.9323,24.0721,23.9323,24.0521,8948.29926991,0
+SPDN.US,D,20200130,000000,24.2108,24.2707,23.9822,23.9822,39378.728101473,0
+SPDN.US,D,20200131,000000,24.0421,24.4803,24.0421,24.3995,28622.135035975,0
+SPDN.US,D,20200203,000000,24.3306,24.3306,24.101,24.2408,18674.0145982,0
+SPDN.US,D,20200204,000000,23.9523,23.9663,23.8076,23.8724,12919.53284648,0
+SPDN.US,D,20200205,000000,23.6329,23.7427,23.6029,23.6129,31277.972627167,0
+SPDN.US,D,20200206,000000,23.573,23.583,23.5231,23.5281,12106.05109467,0
+SPDN.US,D,20200207,000000,23.6029,23.6628,23.553,23.6528,11861.6058392,0
+SPDN.US,D,20200210,000000,23.7227,23.7227,23.4732,23.4732,24501.629561597,0
+SPDN.US,D,20200211,000000,23.3534,23.4332,23.3135,23.4233,107642.06934111,0
+SPDN.US,D,20200212,000000,23.3194,23.3434,23.2835,23.2855,24682.959853565,0
+SPDN.US,D,20200213,000000,23.3833,23.3933,23.2635,23.3035,17322.552919392,0
+SPDN.US,D,20200214,000000,23.2975,23.3434,23.2835,23.2935,6025.9762772625,0
+SPDN.US,D,20200218,000000,23.3234,23.4352,23.3234,23.3634,22219.472627332,0
+SPDN.US,D,20200219,000000,23.2835,23.2835,23.1937,23.2436,18365.45255441,0
+SPDN.US,D,20200220,000000,23.2735,23.5131,23.2236,23.3234,30068.770072445,0
+SPDN.US,D,20200221,000000,23.4432,23.6329,23.4432,23.582,16306.702554448,0
+SPDN.US,D,20200224,000000,24.3206,24.4045,24.131,24.3506,59441.271896727,0
+SPDN.US,D,20200225,000000,24.2507,25.1591,24.2507,25.0892,155338.94890228,0
+SPDN.US,D,20200226,000000,24.9994,25.2589,24.683,25.189,122597.31021674,0
+SPDN.US,D,20200227,000000,25.7081,26.326,25.3777,26.326,371341.39597864,0
+SPDN.US,D,20200228,000000,27.2642,27.413,26.4897,26.5056,333316.13320561,0
+SPDN.US,D,20200302,000000,26.2761,26.5855,25.3388,25.3388,280756.39598029,0
+SPDN.US,D,20200303,000000,25.2589,26.2261,24.8407,26.0365,194210.7536461,0
+SPDN.US,D,20200304,000000,25.5184,25.7191,24.9395,24.9395,199421.24452191,0
+SPDN.US,D,20200305,000000,25.6382,25.9357,25.3188,25.7181,138976.14415805,0
+SPDN.US,D,20200306,000000,26.5955,26.825,26.1363,26.2261,174670.16058076,0
+SPDN.US,D,20200309,000000,27.942,28.9302,27.384,28.2415,181939.40145654,0
+SPDN.US,D,20200310,000000,27.1944,28.3463,26.825,26.844,146746.29744258,0
+SPDN.US,D,20200311,000000,27.6026,28.4311,27.4339,28.1017,198397.37955843,0
+SPDN.US,D,20200312,000000,30.1769,31.2939,28.9302,30.8846,784171.3631244,0
+SPDN.US,D,20200313,000000,29.02,30.5912,28.0318,28.0318,539354.43064711,0
+SPDN.US,D,20200316,000000,31.7231,31.9227,29.4483,31.214,566375.64962472,0
+SPDN.US,D,20200317,000000,30.6461,31.7231,29.0989,29.3285,523748.0036401,0
+SPDN.US,D,20200318,000000,31.4935,32.2921,30.2668,30.7948,773532.98538737,0
+SPDN.US,D,20200319,000000,32.9199,33.3192,30.0172,30.7649,535168.80655959,0
+SPDN.US,D,20200320,000000,30.3666,32.2721,30.2268,32.2222,1435735.1824556,0
+SPDN.US,D,20200323,000000,32.4009,33.7285,32.1523,33.2174,966809.03647874,0
+SPDN.US,D,20200324,000000,30.8238,31.4426,29.8856,30.0452,655982.86860119,0
+SPDN.US,D,20200325,000000,29.9553,30.4644,28.4181,29.7258,933253.91604139,0
+SPDN.US,D,20200326,000000,29.3365,29.3365,27.6796,27.7893,1199093.1404891,0
+SPDN.US,D,20200327,000000,28.7475,28.9272,27.8791,28.6677,1035453.071149,0
+SPDN.US,D,20200330,000000,28.7176,28.7176,27.6896,27.7494,463763.74269228,0
+SPDN.US,D,20200331,000000,27.9191,28.3083,27.5697,28.1387,482154.24086713,0
+SPDN.US,D,20200401,000000,29.3265,29.6659,28.8475,29.4063,693679.53283408,0
+SPDN.US,D,20200402,000000,29.606,29.7356,28.6677,28.8573,588059.14597469,0
+SPDN.US,D,20200403,000000,28.8973,29.4862,28.5779,29.1368,314813.4306512,0
+SPDN.US,D,20200406,000000,27.9889,28.1536,26.9808,27.2303,712381.59852717,0
+SPDN.US,D,20200407,000000,26.1822,27.2403,26.1728,27.1505,1017204.8320983,0
+SPDN.US,D,20200408,000000,26.8011,27.1485,26.1323,26.2321,454574.00364135,0
+SPDN.US,D,20200409,000000,25.9526,26.1323,25.5756,25.8428,714654.73903808,0
+SPDN.US,D,20200413,000000,26.0125,26.4817,25.9109,26.0824,1097872.7682282,0
+SPDN.US,D,20200414,000000,25.6133,25.6732,25.2439,25.3338,656623.03465957,0
+SPDN.US,D,20200415,000000,25.9427,26.0562,25.7031,25.8428,601967.47991604,0
+SPDN.US,D,20200416,000000,25.8129,26.0425,25.6232,25.753,709937.14597247,0
+SPDN.US,D,20200417,000000,25.1142,25.4136,24.9644,25.0044,513913.0894067,0
+SPDN.US,D,20200420,000000,25.4236,25.5035,25.0644,25.4436,457993.23174348,0
+SPDN.US,D,20200421,000000,25.9726,26.3319,25.8329,26.2022,609659.49086481,0
+SPDN.US,D,20200422,000000,25.783,25.8728,25.5035,25.6831,463743.70619593,0
+SPDN.US,D,20200423,000000,25.6532,25.7031,25.2381,25.7031,629245.16604693,0
+SPDN.US,D,20200424,000000,25.5634,25.7277,25.2539,25.3238,439773.04378761,0
+SPDN.US,D,20200427,000000,25.194,25.194,24.8546,24.9245,346636.39597909,0
+SPDN.US,D,20200428,000000,24.5352,25.0842,24.5153,25.0742,417985.35765662,0
+SPDN.US,D,20200429,000000,24.4554,24.645,24.2507,24.3855,741257.19524197,0
+SPDN.US,D,20200430,000000,24.5552,24.7748,24.4755,24.6051,797788.16604386,0
+SPDN.US,D,20200501,000000,25.1242,25.3937,25.0004,25.3138,763693.06202989,0
+SPDN.US,D,20200504,000000,25.5234,25.6084,25.194,25.234,625616.55655795,0
+SPDN.US,D,20200505,000000,24.8946,25.0243,24.7149,24.9345,444575.7919627,0
+SPDN.US,D,20200506,000000,24.8247,25.1541,24.7848,25.1541,331275.41605236,0
+SPDN.US,D,20200507,000000,24.8047,24.8946,24.675,24.8347,645939.57480575,0
+SPDN.US,D,20200508,000000,24.5552,24.655,24.4154,24.4454,697921.25911137,0
+SPDN.US,D,20200511,000000,24.7049,24.7049,24.2957,24.4454,765822.94159189,0
+SPDN.US,D,20200512,000000,24.3556,24.9445,24.2957,24.9445,822261.74451057,0
+SPDN.US,D,20200513,000000,25.0343,25.5883,24.8876,25.3637,852941.62772169,0
+SPDN.US,D,20200514,000000,25.6432,25.8229,25.0543,25.0543,870084.85399875,0
+SPDN.US,D,20200515,000000,25.3238,25.3737,24.9545,24.9644,457848.96896976,0
+SPDN.US,D,20200518,000000,24.3356,24.3755,24.0461,24.1659,957396.89231833,0
+SPDN.US,D,20200519,000000,24.2158,24.4154,24.0761,24.4154,663041.72626529,0
+SPDN.US,D,20200520,000000,24.0461,24.131,23.9363,23.9962,415661.12408002,0
+SPDN.US,D,20200521,000000,24.0162,24.2707,23.9663,24.1958,528918.42152321,0
+SPDN.US,D,20200522,000000,24.2258,24.3056,24.116,24.116,308104.2098484,0
+SPDN.US,D,20200526,000000,23.587,23.8465,23.5674,23.8066,616600.13320045,0
+SPDN.US,D,20200527,000000,23.557,23.9962,23.4672,23.4672,522392.53466202,0
+SPDN.US,D,20200528,000000,23.3574,23.567,23.2202,23.5071,543676.3029098,0
+SPDN.US,D,20200529,000000,23.587,23.7766,23.3684,23.4073,473491.46167021,0
+SPDN.US,D,20200601,000000,23.4971,23.5071,23.2675,23.3274,385296.81568641,0
+SPDN.US,D,20200602,000000,23.2176,23.3474,23.1278,23.1278,376999.70254788,0
+SPDN.US,D,20200603,000000,22.9581,23.038,22.7485,22.8184,492828.68429759,0
+SPDN.US,D,20200604,000000,22.8683,23.038,22.7635,22.8882,300052.54379015,0
+SPDN.US,D,20200605,000000,22.3991,22.5189,22.1496,22.2793,798602.64962049,0
+SPDN.US,D,20200608,000000,22.1895,22.2594,21.9999,21.9999,308369.69342504,0
+SPDN.US,D,20200609,000000,22.1695,22.2793,22.0697,22.1596,262670.45254996,0
+SPDN.US,D,20200610,000000,22.0997,22.355,22.0647,22.2893,371431.56021221,0
+SPDN.US,D,20200611,000000,22.8982,23.6269,22.7884,23.5969,1415140.6696823,0
+SPDN.US,D,20200612,000000,22.9381,23.7467,22.9282,23.2975,1404774.7882956,0
+SPDN.US,D,20200615,000000,23.8465,23.8814,22.998,23.0979,792331.22626294,0
+SPDN.US,D,20200616,000000,22.4291,23.038,22.4191,22.6287,953902.52735489,0
+SPDN.US,D,20200617,000000,22.5489,22.7984,22.5389,22.7285,264625.0127689,0
+SPDN.US,D,20200618,000000,22.8783,22.8882,22.6886,22.7285,280931.71532335,0
+SPDN.US,D,20200619,000000,22.4291,22.9481,22.4291,22.8483,402492.13685398,0
+SPDN.US,D,20200622,000000,22.9381,22.9881,22.6886,22.7185,331842.44889906,0
+SPDN.US,D,20200623,000000,22.5289,22.6187,22.4291,22.6187,822657.46531348,0
+SPDN.US,D,20200624,000000,22.7884,23.3174,22.7235,23.1677,645824.36495174,0
+SPDN.US,D,20200625,000000,23.2476,23.3873,22.9132,22.9132,380373.84853322,0
+SPDN.US,D,20200626,000000,23.028,23.5171,23.008,23.4672,404341.50546709,0
+SPDN.US,D,20200629,000000,23.3773,23.5385,23.1378,23.1378,316704.87590664,0
+SPDN.US,D,20200630,000000,23.1777,23.1777,22.7036,22.8084,399536.75364236,0
+SPDN.US,D,20200701,000000,22.7485,22.7784,22.5788,22.6786,439439.43612338,0
+SPDN.US,D,20200702,000000,22.4391,22.5938,22.2993,22.5588,330729.42152682,0
+SPDN.US,D,20200706,000000,22.2195,22.306,22.1795,22.2095,294305.07481216,0
+SPDN.US,D,20200707,000000,22.3392,22.459,22.1695,22.4391,206990.03101813,0
+SPDN.US,D,20200708,000000,22.3891,22.4989,22.2594,22.2694,181489.58211348,0
+SPDN.US,D,20200709,000000,22.2294,22.6387,22.1995,22.3891,478509.60218106,0
+SPDN.US,D,20200710,000000,22.3891,22.489,22.1396,22.1496,275422.68065192,0
+SPDN.US,D,20200713,000000,21.9899,22.3891,21.8002,22.3592,476738.37590372,0
+SPDN.US,D,20200714,000000,22.479,22.5489,22.0357,22.0498,650163.26823633,0
+SPDN.US,D,20200715,000000,21.7902,22.0198,21.7703,21.8401,308057.12408198,0
+SPDN.US,D,20200716,000000,21.9699,22.0298,21.9,21.93,135484.78466907,0
+SPDN.US,D,20200717,000000,21.8302,21.9899,21.8102,21.8601,205855.96532472,0
+SPDN.US,D,20200720,000000,21.9,21.93,21.6355,21.6904,257678.35948436,0
+SPDN.US,D,20200721,000000,21.5008,21.7004,21.5008,21.6305,352145.43065052,0
+SPDN.US,D,20200722,000000,21.6804,21.6804,21.4958,21.5207,162108.27919413,0
+SPDN.US,D,20200723,000000,21.5607,21.8601,21.4908,21.7603,349354.34670896,0
+SPDN.US,D,20200724,000000,21.9,22.0098,21.8302,21.91,206409.97444879,0
+SPDN.US,D,20200727,000000,21.8701,21.9,21.7403,21.7503,235055.15145557,0
+SPDN.US,D,20200728,000000,21.8002,21.9,21.7204,21.8701,87530.436129792,0
+SPDN.US,D,20200729,000000,21.8002,21.8202,21.5806,21.6106,145018.14963239,0
+SPDN.US,D,20200730,000000,21.8501,21.9799,21.6705,21.7004,161772.66788026,0
+SPDN.US,D,20200731,000000,21.5407,21.8701,21.5307,21.5307,162517.02371967,0
+SPDN.US,D,20200803,000000,21.391,21.4409,21.3311,21.381,239100.52006864,0
+SPDN.US,D,20200804,000000,21.4209,21.4259,21.3011,21.3011,152264.34853737,0
+SPDN.US,D,20200805,000000,21.1813,21.2113,21.1414,21.1614,158136.04379274,0
+SPDN.US,D,20200806,000000,21.2013,21.2072,21.0117,21.0117,183313.90510615,0
+SPDN.US,D,20200807,000000,21.0715,21.1314,20.9917,21.0017,161658.45985107,0
+SPDN.US,D,20200810,000000,20.9717,21.098,20.9284,20.9318,105634.41240683,0
+SPDN.US,D,20200811,000000,20.8719,21.1564,20.822,21.1115,194618.49634682,0
+SPDN.US,D,20200812,000000,20.9418,20.9418,20.7621,20.8172,435776.7645906,0
+SPDN.US,D,20200813,000000,20.8519,20.9019,20.7627,20.8519,74272.286494998,0
+SPDN.US,D,20200814,000000,20.8819,20.9118,20.822,20.8719,61100.293794507,0
+SPDN.US,D,20200817,000000,20.7721,20.8036,20.7621,20.7821,84068.129560512,0
+SPDN.US,D,20200818,000000,20.7421,20.8569,20.7172,20.7421,86613.76642178,0
+SPDN.US,D,20200819,000000,20.6922,20.8518,20.6872,20.822,102671.01459667,0
+SPDN.US,D,20200820,000000,20.9518,20.9518,20.7372,20.7721,80481.596713862,0
+SPDN.US,D,20200821,000000,20.7921,20.7921,20.6768,20.6823,85620.958027637,0
+SPDN.US,D,20200824,000000,20.5425,20.5774,20.4726,20.4726,174619.06751507,0
+SPDN.US,D,20200825,000000,20.4227,20.5126,20.4028,20.4227,153773.09671253,0
+SPDN.US,D,20200826,000000,20.3828,20.4028,20.1832,20.2031,234485.11313442,0
+SPDN.US,D,20200827,000000,20.1632,20.2331,20.0634,20.1632,241070.10765984,0
+SPDN.US,D,20200828,000000,20.0834,20.1532,20.0135,20.0235,103257.08211491,0
+SPDN.US,D,20200831,000000,20.0434,20.0933,19.9835,20.0434,68596.94890386,0
+SPDN.US,D,20200901,000000,20.0434,20.0869,19.9037,19.9037,116119.51094679,0
+SPDN.US,D,20200902,000000,19.7739,19.8538,19.5693,19.6042,290851.78466623,0
+SPDN.US,D,20200903,000000,19.714,20.4427,19.6991,20.293,572278.40144943,0
+SPDN.US,D,20200904,000000,20.2431,20.9118,20.1532,20.4527,464594.25546599,0
+SPDN.US,D,20200908,000000,20.822,21.0345,20.7421,21.0316,428768.99999219,0
+SPDN.US,D,20200909,000000,20.7222,20.7921,20.4327,20.5924,194099.55109135,0
+SPDN.US,D,20200910,000000,20.4926,21.0117,20.4427,20.9717,241901.62225837,0
+SPDN.US,D,20200911,000000,20.8519,21.1314,20.7721,20.9418,219699.18065293,0
+SPDN.US,D,20200914,000000,20.7421,20.7568,20.5625,20.6723,226644.83211266,0
+SPDN.US,D,20200915,000000,20.4926,20.6323,20.4527,20.5625,77090.419706625,0
+SPDN.US,D,20200916,000000,20.5026,20.6623,20.4078,20.6623,99644.501823003,0
+SPDN.US,D,20200917,000000,20.9817,20.9917,20.7421,20.832,135018.93612893,0
+SPDN.US,D,20200918,000000,20.7821,21.2113,20.6659,21.0616,97136.9343048,0
+SPDN.US,D,20200921,000000,21.4009,21.6305,21.3011,21.3011,276240.169703,0
+SPDN.US,D,20200922,000000,21.2113,21.361,21.0516,21.1015,69875.27737099,0
+SPDN.US,D,20200923,000000,21.0516,21.6056,21.0316,21.5774,106860.64598345,0
+SPDN.US,D,20200924,000000,21.6904,21.7603,21.3069,21.5307,210542.50182098,0
+SPDN.US,D,20200925,000000,21.6006,21.6318,21.1215,21.1813,110108.56204179,0
+SPDN.US,D,20200928,000000,20.9019,20.9418,20.7821,20.812,110152.64233376,0
+SPDN.US,D,20200929,000000,20.842,20.9717,20.7921,20.9218,52081.866787372,0
+SPDN.US,D,20200930,000000,20.8719,20.8869,20.5625,20.7721,258075.08211209,0
+SPDN.US,D,20201001,000000,20.5924,20.7621,20.5475,20.6523,149095.57663962,0
+SPDN.US,D,20201002,000000,20.9817,20.9917,20.7178,20.842,383635.790139,0
+SPDN.US,D,20201005,000000,20.6823,20.6922,20.4627,20.4627,82307.923356165,0
+SPDN.US,D,20201006,000000,20.4427,20.7921,20.3229,20.7222,302080.23722077,0
+SPDN.US,D,20201007,000000,20.5425,20.5425,20.3429,20.3928,160475.3047416,0
+SPDN.US,D,20201008,000000,20.253,20.303,20.2131,20.2131,79210.281020455,0
+SPDN.US,D,20201009,000000,20.1233,20.1514,20.0135,20.0434,151510.97627461,0
+SPDN.US,D,20201012,000000,19.8937,19.9037,19.6341,19.724,161085.41605546,0
+SPDN.US,D,20201013,000000,19.734,19.8987,19.734,19.8238,97531.653282895,0
+SPDN.US,D,20201014,000000,19.8039,20.0035,19.744,19.9736,66660.421531632,0
+SPDN.US,D,20201015,000000,20.2231,20.252,19.9636,20.0034,182329.11131055,0
+SPDN.US,D,20201016,000000,19.9137,20.0135,19.8054,20.0135,55775.594889495,0
+SPDN.US,D,20201019,000000,19.9436,20.3429,19.8937,20.3229,95901.684304822,0
+SPDN.US,D,20201020,000000,20.2331,20.2583,20.0234,20.2131,176136.83211358,0
+SPDN.US,D,20201021,000000,20.2231,20.282,20.0933,20.263,117737.45802705,0
+SPDN.US,D,20201022,000000,20.2331,20.3728,20.1173,20.1532,97424.458027423,0
+SPDN.US,D,20201023,000000,20.0534,20.2331,20.0534,20.0834,54191.709853027,0
+SPDN.US,D,20201026,000000,20.303,20.6723,20.2481,20.4427,392871.61313153,0
+SPDN.US,D,20201027,000000,20.4227,20.5325,20.4128,20.5126,118594.01824601,0
+SPDN.US,D,20201028,000000,20.9019,21.2512,20.8619,21.2313,558410.14050078,0
+SPDN.US,D,20201029,000000,21.2013,21.3211,20.802,21.0117,1080604.3138489,0
+SPDN.US,D,20201030,000000,21.1115,21.4708,21.0217,21.2113,1219133.6441384,0
+SPDN.US,D,20201102,000000,20.9917,21.1768,20.8519,20.9917,927630.67334077,0
+SPDN.US,D,20201103,000000,20.7521,20.7944,20.4784,20.6323,531091.37955237,0
+SPDN.US,D,20201104,000000,20.3329,20.3828,19.8837,20.1632,960351.27370513,0
+SPDN.US,D,20201105,000000,19.8039,19.8338,19.6505,19.754,934335.88684429,0
+SPDN.US,D,20201106,000000,19.7739,19.9037,19.694,19.754,992807.39231768,0
+SPDN.US,D,20201109,000000,18.9654,19.5344,18.9654,19.5044,2242687.0401051,0
+SPDN.US,D,20201110,000000,19.5643,19.734,19.4944,19.5443,1325961.2299029,0
+SPDN.US,D,20201111,000000,19.4046,19.4844,19.3547,19.3946,334874.97262164,0
+SPDN.US,D,20201112,000000,19.4745,19.6841,19.4146,19.5942,594840.49816435,0
+SPDN.US,D,20201113,000000,19.4844,19.4894,19.2698,19.3148,544178.21714337,0
+SPDN.US,D,20201116,000000,19.1451,19.2349,19.0652,19.0652,431202.4324739,0
+SPDN.US,D,20201117,000000,19.205,19.2848,19.1151,19.165,156771.55839131,0
+SPDN.US,D,20201118,000000,19.1451,19.3946,19.1291,19.3946,206430.01094514,0
+SPDN.US,D,20201119,000000,19.4445,19.5144,19.3048,19.3347,230399.67152865,0
+SPDN.US,D,20201120,000000,19.3347,19.4545,19.3347,19.4445,278654.56751317,0
+SPDN.US,D,20201123,000000,19.3447,19.4795,19.2648,19.3547,1045303.0127547,0
+SPDN.US,D,20201124,000000,19.185,19.2349,19.0053,19.0353,514999.06750887,0
+SPDN.US,D,20201125,000000,19.0452,19.1151,19.0353,19.0552,370748.31568668,0
+SPDN.US,D,20201127,000000,18.9854,19.0552,18.9554,18.9554,247706.19525096,0
+SPDN.US,D,20201130,000000,19.0253,19.2349,19.0253,19.0852,721362.95801606,0
+SPDN.US,D,20201201,000000,18.9155,18.9431,18.7957,18.8955,680739.96349125,0
+SPDN.US,D,20201202,000000,18.9354,18.9654,18.8356,18.8356,1177073.0310005,0
+SPDN.US,D,20201203,000000,18.8256,18.8955,18.7658,18.8556,899976.3010785,0
+SPDN.US,D,20201204,000000,18.8356,18.8356,18.6859,18.6859,488411.63867723,0
+SPDN.US,D,20201207,000000,18.7158,18.7857,18.6959,18.7059,491875.94889615,0
+SPDN.US,D,20201208,000000,18.7857,18.7857,18.646,18.656,322800.97992113,0
+SPDN.US,D,20201209,000000,18.616,18.8756,18.616,18.8256,749098.47808855,0
+SPDN.US,D,20201210,000000,18.9055,18.9554,18.7858,18.8356,458953.98174347,0
+SPDN.US,D,20201211,000000,18.9255,19.0153,18.8457,18.8556,312967.06751255,0
+SPDN.US,D,20201214,000000,18.7358,18.9654,18.6859,18.9654,608409.21349257,0
+SPDN.US,D,20201215,000000,18.8157,18.8756,18.6859,18.6859,563042.5784569,0
+SPDN.US,D,20201216,000000,18.6659,18.7258,18.611,18.656,419270.69889747,0
+SPDN.US,D,20201217,000000,18.5561,18.616,18.5462,18.5661,1853443.0346378,0
+SPDN.US,D,20201218,000000,18.5262,18.7357,18.5262,18.626,692950.20436694,0
+SPDN.US,D,20201221,000000,18.8057,18.9854,18.656,18.6859,1012728.6788137,0
+SPDN.US,D,20201222,000000,18.6759,18.7857,18.6759,18.7408,520837.70254526,0
+SPDN.US,D,20201223,000000,18.6859,18.7258,18.611,18.7258,896250.51458221,0
+SPDN.US,D,20201224,000000,18.6859,18.7158,18.626,18.626,244010.4634992,0
+SPDN.US,D,20201228,000000,18.4863,18.5312,18.4563,18.4863,711301.6313739,0
+SPDN.US,D,20201229,000000,18.3864,18.5412,18.3864,18.5262,195303.74452199,0
+SPDN.US,D,20201230,000000,18.4763,18.5062,18.4364,18.4962,998884.46166064,0
+SPDN.US,D,20201231,000000,18.4863,18.5262,18.3665,18.3864,2232980.3594484,0
+SPDN.US,D,20210104,000000,18.3166,18.8356,18.3166,18.626,958290.52005554,0
+SPDN.US,D,20210105,000000,18.6859,18.6859,18.4563,18.5262,570337.86677793,0
+SPDN.US,D,20210106,000000,18.606,18.6159,18.2367,18.4064,1263966.3065463,0
+SPDN.US,D,20210107,000000,18.2766,18.2766,18.097,18.1369,424461.15327694,0
+SPDN.US,D,20210108,000000,18.077,18.2267,18.0221,18.0271,489069.83758233,0
+SPDN.US,D,20210111,000000,18.1768,18.1868,18.067,18.1369,394534.64232858,0
+SPDN.US,D,20210112,000000,18.1569,18.2617,18.097,18.1569,874691.24450962,0
+SPDN.US,D,20210113,000000,18.1469,18.1768,18.0482,18.087,443191.27006492,0
+SPDN.US,D,20210114,000000,18.067,18.1768,18.0371,18.1668,407996.16240133,0
+SPDN.US,D,20210115,000000,18.2567,18.3863,18.2068,18.3066,603710.65509849,0
+SPDN.US,D,20210119,000000,18.1768,18.2267,18.1187,18.1569,313735.46714757,0
+SPDN.US,D,20210120,000000,18.0371,18.0471,17.8574,17.8973,460802.34853175,0
+SPDN.US,D,20210121,000000,17.8574,17.9273,17.8474,17.8874,502492.2864872,0
+SPDN.US,D,20210122,000000,17.9872,17.9872,17.8923,17.9373,343547.77006673,0
+SPDN.US,D,20210125,000000,17.9073,18.1469,17.8674,17.8674,694716.42152019,0
+SPDN.US,D,20210126,000000,17.8175,17.9123,17.8175,17.8874,514718.55655997,0
+SPDN.US,D,20210127,000000,18.057,18.4463,18.057,18.3266,2046880.3795248,0
+SPDN.US,D,20210128,000000,18.2467,18.2467,17.9691,18.1868,1074960.0328271,0
+SPDN.US,D,20210129,000000,18.2667,18.626,18.2366,18.5561,1690889.9452247,0
+SPDN.US,D,20210201,000000,18.3765,18.4763,18.1768,18.2467,504909.68977182,0
+SPDN.US,D,20210202,000000,18.077,18.077,17.9073,17.9872,824535.88684629,0
+SPDN.US,D,20210203,000000,17.9472,18.0271,17.8874,17.9672,1434088.1824556,0
+SPDN.US,D,20210204,000000,17.9073,17.9173,17.7576,17.7576,1211177.1514378,0
+SPDN.US,D,20210205,000000,17.6777,17.7475,17.6628,17.6977,744761.57845359,0
+SPDN.US,D,20210208,000000,17.6079,17.6578,17.563,17.563,917042.38684461,0
+SPDN.US,D,20210209,000000,17.6079,17.6179,17.548,17.5779,655922.75911214,0
+SPDN.US,D,20210210,000000,17.4781,17.6877,17.4781,17.5679,1858480.2098202,0
+SPDN.US,D,20210211,000000,17.528,17.6578,17.518,17.558,1499981.2061771,0
+SPDN.US,D,20210212,000000,17.5979,17.5979,17.4532,17.4581,981934.58757335,0
+SPDN.US,D,20210216,000000,17.3983,17.5081,17.3983,17.4681,1543463.408731,0
+SPDN.US,D,20210217,000000,17.5679,17.6079,17.4681,17.4681,975608.06385084,0
+SPDN.US,D,20210218,000000,17.6179,17.6776,17.518,17.558,1240845.1915832,0
+SPDN.US,D,20210219,000000,17.4781,17.5979,17.4781,17.5879,1297971.2463267,0
+SPDN.US,D,20210222,000000,17.7277,17.7277,17.6079,17.7177,1301949.492677,0
+SPDN.US,D,20210223,000000,17.8374,18.0187,17.6328,17.7077,1640030.3047147,0
+SPDN.US,D,20210224,000000,17.7376,17.7875,17.4781,17.5081,995724.70618624,0
+SPDN.US,D,20210225,000000,17.548,17.9872,17.5081,17.9273,1764784.5437635,0
+SPDN.US,D,20210226,000000,17.8374,18.107,17.7776,18.0271,1885061.6277029,0
+SPDN.US,D,20210301,000000,17.7676,17.7676,17.518,17.5879,1105888.368593,0
+SPDN.US,D,20210302,000000,17.5779,17.7177,17.558,17.7177,1902460.3193084,0
+SPDN.US,D,20210303,000000,17.7576,17.9572,17.7077,17.9572,1737530.9014282,0
+SPDN.US,D,20210304,000000,17.9672,18.3964,17.8374,18.1668,3630759.4050434,0
+SPDN.US,D,20210305,000000,17.9872,18.3565,17.7875,17.8275,1236113.5729702,0
+SPDN.US,D,20210308,000000,17.7776,17.9273,17.6578,17.9273,1502828.3923084,0
+SPDN.US,D,20210309,000000,17.7277,17.7495,17.5381,17.6578,722145.38319852,0
+SPDN.US,D,20210310,000000,17.548,17.6179,17.4831,17.548,1445566.0893897,0
+SPDN.US,D,20210311,000000,17.4282,17.4631,17.2885,17.3883,1499360.0747902,0
+SPDN.US,D,20210312,000000,17.4382,17.4681,17.3483,17.3483,1401629.0583686,0
+SPDN.US,D,20210315,000000,17.3384,17.4438,17.2395,17.2485,1155488.7153074,0
+SPDN.US,D,20210316,000000,17.2186,17.3034,17.1986,17.2685,2092062.678794,0
+SPDN.US,D,20210317,000000,17.3284,17.3783,17.1836,17.2086,1804830.4871934,0
+SPDN.US,D,20210318,000000,17.3284,17.4881,17.2385,17.4681,1351371.5145739,0
+SPDN.US,D,20210319,000000,17.4681,17.5979,17.4082,17.4881,2399986.5601753,0
+SPDN.US,D,20210322,000000,17.4681,17.4781,17.2885,17.3483,1053430.8174991,0
+SPDN.US,D,20210323,000000,17.3883,17.528,17.3184,17.4881,1371188.6112889,0
+SPDN.US,D,20210324,000000,17.4182,17.5979,17.3583,17.5979,1204891.7025328,0
+SPDN.US,D,20210325,000000,17.6678,17.7476,17.4532,17.4981,2741274.2134537,0
+SPDN.US,D,20210326,000000,17.4182,17.4581,17.1836,17.2186,1684470.2517941,0
+SPDN.US,D,20210329,000000,17.2685,17.3384,17.1737,17.2086,815172.83210194,0
+SPDN.US,D,20210330,000000,17.2715,17.3334,17.2385,17.2485,883959.12589631,0
+SPDN.US,D,20210331,000000,17.2385,17.2385,17.1188,17.1886,771226.78465748,0
+SPDN.US,D,20210401,000000,17.0888,17.1088,16.999,17.009,1330204.9598298,0
+SPDN.US,D,20210405,000000,16.8792,16.8843,16.7338,16.7694,971597.75910639,0
+SPDN.US,D,20210406,000000,16.7694,16.7944,16.7207,16.7594,733654.34670196,0
+SPDN.US,D,20210407,000000,16.7694,16.7844,16.7361,16.7395,306866.95619879,0
+SPDN.US,D,20210408,000000,16.6895,16.7295,16.6696,16.6796,635641.81750667,0
+SPDN.US,D,20210409,000000,16.6696,16.6696,16.5398,16.5398,937014.76640629,0
+SPDN.US,D,20210412,000000,16.5598,16.5897,16.5298,16.5498,354338.42517603,0
+SPDN.US,D,20210413,000000,16.5398,16.5582,16.465,16.4999,219672.13138286,0
+SPDN.US,D,20210414,000000,16.4799,16.5698,16.45,16.5498,897061.99268439,0
+SPDN.US,D,20210415,000000,16.45,16.46,16.3601,16.3801,791893.42881769,0
+SPDN.US,D,20210416,000000,16.3202,16.3701,16.2987,16.3202,254097.83758661,0
+SPDN.US,D,20210419,000000,16.3601,16.44,16.3402,16.3801,568483.48904074,0
+SPDN.US,D,20210420,000000,16.45,16.5698,16.42,16.5099,498926.79196171,0
+SPDN.US,D,20210421,000000,16.5298,16.5398,16.3502,16.3601,263944.77371782,0
+SPDN.US,D,20210422,000000,16.3701,16.5498,16.3352,16.5099,883841.91239266,0
+SPDN.US,D,20210423,000000,16.4899,16.4899,16.2703,16.3302,248913.39415605,0
+SPDN.US,D,20210426,000000,16.2903,16.3152,16.2714,16.2903,298988.60583397,0
+SPDN.US,D,20210427,000000,16.2703,16.3302,16.2703,16.3102,243113.83028754,0
+SPDN.US,D,20210428,000000,16.2903,16.3103,16.2503,16.3102,237548.69342633,0
+SPDN.US,D,20210429,000000,16.2004,16.3302,16.1705,16.2104,694384.8175056,0
+SPDN.US,D,20210430,000000,16.3003,16.3402,16.2603,16.3102,292934.57846182,0
+SPDN.US,D,20210503,000000,16.2104,16.2903,16.2104,16.2803,245150.54014152,0
+SPDN.US,D,20210504,000000,16.3502,16.5099,16.3402,16.3701,475197.56933441,0
+SPDN.US,D,20210505,000000,16.2903,16.3851,16.2903,16.3601,248254.19342613,0
+SPDN.US,D,20210506,000000,16.3502,16.44,16.2304,16.2304,297655.17700188,0
+SPDN.US,D,20210507,000000,16.1905,16.2254,16.0906,16.1106,334149.65145377,0
+SPDN.US,D,20210510,000000,16.0906,16.2803,16.0906,16.2803,614364.06020779,0
+SPDN.US,D,20210511,000000,16.4699,16.5698,16.3801,16.4101,1705704.9306259,0
+SPDN.US,D,20210512,000000,16.5298,16.7894,16.4899,16.7694,560919.71166861,0
+SPDN.US,D,20210513,000000,16.6895,16.6995,16.4899,16.5698,558770.79743508,0
+SPDN.US,D,20210514,000000,16.44,16.4433,16.2803,16.3202,285194.47992181,0
+SPDN.US,D,20210517,000000,16.3502,16.43,16.329,16.3502,268444.97079803,0
+SPDN.US,D,20210518,000000,16.3302,16.4999,16.3302,16.4999,190437.88138339,0
+SPDN.US,D,20210519,000000,16.6995,16.7495,16.5298,16.5298,937687.99268365,0
+SPDN.US,D,20210520,000000,16.5099,16.5099,16.3102,16.3701,277508.47992195,0
+SPDN.US,D,20210521,000000,16.3003,16.3901,16.2503,16.3751,390758.76459142,0
+SPDN.US,D,20210524,000000,16.2703,16.2803,16.1605,16.2004,319127.28831535,0
+SPDN.US,D,20210525,000000,16.1505,16.2603,16.1505,16.2404,179816.53466826,0
+SPDN.US,D,20210526,000000,16.2204,16.2503,16.1905,16.2104,239626.47809782,0
+SPDN.US,D,20210527,000000,16.1705,16.2054,16.1505,16.2004,273918.94160085,0
+SPDN.US,D,20210528,000000,16.1405,16.1755,16.121,16.1705,168833.52919401,0
+SPDN.US,D,20210601,000000,16.0707,16.2004,16.0707,16.1905,190978.86678484,0
+SPDN.US,D,20210602,000000,16.1705,16.1905,16.1219,16.1655,197277.33941246,0
+SPDN.US,D,20210603,000000,16.2503,16.3202,16.1793,16.2104,240120.37773285,0
+SPDN.US,D,20210604,000000,16.1505,16.1505,16.0607,16.0707,151062.15875637,0
+SPDN.US,D,20210607,000000,16.0607,16.1206,16.0607,16.0807,74230.209852662,0
+SPDN.US,D,20210608,000000,16.0407,16.1505,16.0407,16.0906,149723.72080019,0
+SPDN.US,D,20210609,000000,16.0607,16.1156,16.0507,16.1106,48326.025546565,0
+SPDN.US,D,20210610,000000,16.0507,16.1006,15.9958,16.0307,223149.4653244,0
+SPDN.US,D,20210611,000000,16.0208,16.0557,16.0008,16.0008,83722.499998475,0
+SPDN.US,D,20210614,000000,15.9908,16.0506,15.9709,15.9709,105357.9087572,0
+SPDN.US,D,20210615,000000,15.9509,16.0316,15.9509,16.0008,148715.88503379,0
+SPDN.US,D,20210616,000000,15.9808,16.1705,15.9808,16.0906,327033.68977506,0
+SPDN.US,D,20210617,000000,16.1405,16.1805,16.0507,16.0856,306415.1332061,0
+SPDN.US,D,20210618,000000,16.2204,16.3102,16.2004,16.3003,298617.9306515,0
+SPDN.US,D,20210621,000000,16.2404,16.2603,16.0707,16.0707,123795.49269847,0
+SPDN.US,D,20210622,000000,16.0707,16.0956,15.951,15.9908,167826.69525242,0
+SPDN.US,D,20210623,000000,15.9808,16.0208,15.9509,16.0108,158874.38868324,0
+SPDN.US,D,20210624,000000,15.911,15.9309,15.8923,15.911,278968.13868105,0
+SPDN.US,D,20210625,000000,15.871,15.896,15.8511,15.871,148985.37590969,0
+SPDN.US,D,20210628,000000,15.8311,15.891,15.8211,15.8261,131675.84671293,0
+SPDN.US,D,20210629,000000,15.8211,15.8311,15.7912,15.8111,138494.26642083,0
+SPDN.US,D,20210630,000000,15.8311,15.8311,15.7862,15.7912,173547.11496034,0
+SPDN.US,D,20210701,000000,15.7612,15.7712,15.7113,15.7213,74338.406932952,0
+SPDN.US,D,20210702,000000,15.6714,15.6814,15.5816,15.6015,74348.425181128,0
+SPDN.US,D,20210706,000000,15.5816,15.7263,15.5816,15.6315,620238.76093761,0
+SPDN.US,D,20210707,000000,15.5915,15.6714,15.5616,15.5816,191925.59123738,0
+SPDN.US,D,20210708,000000,15.7612,15.8161,15.6714,15.7113,297149.25546904,0
+SPDN.US,D,20210709,000000,15.6315,15.6415,15.5217,15.5217,179790.487223,0
+SPDN.US,D,20210712,000000,15.5217,15.5416,15.4668,15.4718,184695.42152948,0
+SPDN.US,D,20210713,000000,15.4917,15.5317,15.4435,15.5227,212504.07481365,0
+SPDN.US,D,20210714,000000,15.4518,15.5416,15.4418,15.5017,147104.95072725,0
+SPDN.US,D,20210715,000000,15.5416,15.6215,15.5267,15.5516,209115.90328086,0
+SPDN.US,D,20210716,000000,15.5067,15.6914,15.5067,15.6714,200303.85218613,0
+SPDN.US,D,20210719,000000,15.871,16.0108,15.8511,15.901,676868.91239643,0
+SPDN.US,D,20210720,000000,15.871,15.9011,15.6315,15.6714,210469.36860931,0
+SPDN.US,D,20210721,000000,15.6315,15.6315,15.5466,15.5516,191855.46350015,0
+SPDN.US,D,20210722,000000,15.5516,15.5716,15.5018,15.5117,188768.84123744,0
+SPDN.US,D,20210723,000000,15.4518,15.4668,15.347,15.362,246195.44342617,0
+SPDN.US,D,20210726,000000,15.3719,15.3803,15.3121,15.3121,187900.25912066,0
+SPDN.US,D,20210727,000000,15.367,15.4917,15.362,15.3919,190410.83211332,0
+SPDN.US,D,20210728,000000,15.362,15.4418,15.352,15.3949,619828.01276243,0
+SPDN.US,D,20210729,000000,15.3719,15.3719,15.2921,15.322,253880.44160121,0
+SPDN.US,D,20210730,000000,15.4219,15.4302,15.362,15.4119,372028.64780344,0
+SPDN.US,D,20210802,000000,15.352,15.4518,15.322,15.4368,413746.63685378,0
+SPDN.US,D,20210803,000000,15.4019,15.4917,15.3021,15.3021,296040.23539607,0
+SPDN.US,D,20210804,000000,15.352,15.3919,15.342,15.3919,214598.89050704,0
+SPDN.US,D,20210805,000000,15.342,15.352,15.2921,15.2921,134951.81386615,0
+SPDN.US,D,20210806,000000,15.2921,15.2921,15.2522,15.2621,163126.13320871,0
+SPDN.US,D,20210809,000000,15.2621,15.3021,15.2553,15.2721,82872.952553235,0
+SPDN.US,D,20210810,000000,15.2721,15.2821,15.2322,15.2621,428974.37407978,0
+SPDN.US,D,20210811,000000,15.2222,15.2572,15.22,15.2322,269729.31021407,0
+SPDN.US,D,20210812,000000,15.2322,15.2522,15.1723,15.1723,116078.43612927,0
+SPDN.US,D,20210813,000000,15.1623,15.1723,15.1424,15.1424,91008.771896152,0
+SPDN.US,D,20210816,000000,15.1823,15.2522,15.1024,15.1124,674927.37590012,0
+SPDN.US,D,20210817,000000,15.2122,15.3121,15.1773,15.2023,321686.95072407,0
+SPDN.US,D,20210818,000000,15.2522,15.3819,15.1924,15.3819,212247.60766037,0
+SPDN.US,D,20210819,000000,15.4817,15.4817,15.3121,15.362,289979.19525019,0
+SPDN.US,D,20210820,000000,15.352,15.3591,15.2222,15.2322,218752.45620039,0
+SPDN.US,D,20210823,000000,15.1723,15.1723,15.0626,15.1024,147992.56751555,0
+SPDN.US,D,20210824,000000,15.0625,15.0825,15.0525,15.0825,112914.67335561,0
+SPDN.US,D,20210825,000000,15.0725,15.0725,15.0226,15.0525,80230.13868467,0
+SPDN.US,D,20210826,000000,15.0426,15.1224,15.0426,15.1224,260308.14963029,0
+SPDN.US,D,20210827,000000,15.0925,15.0925,14.9827,15.0026,328275.95254876,0
+SPDN.US,D,20210830,000000,14.9727,14.9727,14.9028,14.9328,658628.68794421,0
+SPDN.US,D,20210831,000000,14.9328,14.9711,14.9228,14.9427,400408.34123358,0
+SPDN.US,D,20210901,000000,14.9028,14.9427,14.8928,14.9328,120909.23539926,0
+SPDN.US,D,20210902,000000,14.8828,14.9328,14.863,14.8828,93375.082115087,0
+SPDN.US,D,20210903,000000,14.9328,14.9427,14.8828,14.9028,112827.51459648,0
+SPDN.US,D,20210907,000000,14.9228,14.976,14.9128,14.9527,207944.7700692,0
+SPDN.US,D,20210908,000000,14.9627,15.0326,14.9427,14.9627,215076.76094499,0
+SPDN.US,D,20210909,000000,14.9827,15.0426,14.9158,15.0426,182252.97262442,0
+SPDN.US,D,20210910,000000,14.9727,15.1573,14.9527,15.1523,248483.61130934,0
+SPDN.US,D,20210913,000000,15.0525,15.1973,15.0336,15.1224,444248.19524738,0
+SPDN.US,D,20210914,000000,15.0725,15.2269,15.0625,15.1823,482119.17699852,0
+SPDN.US,D,20210915,000000,15.1923,15.2172,15.0525,15.0725,465701.27188933,0
+SPDN.US,D,20210916,000000,15.0825,15.1923,15.0525,15.0825,414404.83575888,0
+SPDN.US,D,20210917,000000,15.1224,15.2472,15.1124,15.2322,474934.08940741,0
+SPDN.US,D,20210920,000000,15.4718,15.6624,15.4119,15.4917,1185314.0419492,0
+SPDN.US,D,20210921,000000,15.3919,15.5217,15.357,15.5017,479756.87407885,0
+SPDN.US,D,20210922,000000,15.4119,15.4518,15.2821,15.352,926975.47991012,0
+SPDN.US,D,20210923,000000,15.2721,15.2921,15.1124,15.1623,532709.32663263,0
+SPDN.US,D,20210924,000000,15.2222,15.2322,15.1224,15.1523,178532.19525222,0
+SPDN.US,D,20210927,000000,15.1923,15.203,15.1374,15.1923,266436.31203894,0
+SPDN.US,D,20210928,000000,15.2921,15.5117,15.2821,15.5017,515521.01823878,0
+SPDN.US,D,20210929,000000,15.4418,15.4817,15.3819,15.4618,709450.25911116,0
+SPDN.US,D,20210930,000000,15.4019,15.6614,15.3869,15.6514,973533.2846538,0
+SPDN.US,D,20211001,000000,15.5915,15.7213,15.4119,15.4817,436157.45802125,0
+SPDN.US,D,20211004,000000,15.5117,15.7413,15.4917,15.6714,927464.37042106,0
+SPDN.US,D,20211005,000000,15.6215,15.6315,15.4219,15.5117,181617.81569012,0
+SPDN.US,D,20211006,000000,15.6415,15.7013,15.4318,15.4318,782811.88684705,0
+SPDN.US,D,20211007,000000,15.3121,15.322,15.2072,15.3121,894377.10217349,0
+SPDN.US,D,20211008,000000,15.2721,15.352,15.2721,15.332,184484.03649299,0
+SPDN.US,D,20211011,000000,15.3719,15.4418,15.2522,15.4418,217701.54196684,0
+SPDN.US,D,20211012,000000,15.4019,15.5117,15.3992,15.4917,333834.07663625,0
+SPDN.US,D,20211013,000000,15.4418,15.5516,15.4019,15.4318,602776.95436858,0
+SPDN.US,D,20211014,000000,15.2821,15.3021,15.1623,15.1623,1017027.5091056,0
+SPDN.US,D,20211015,000000,15.0825,15.1024,15.0327,15.0625,489181.04013708,0
+SPDN.US,D,20211018,000000,15.1124,15.1324,15.0026,15.0126,425174.452547,0
+SPDN.US,D,20211019,000000,14.9627,14.9627,14.8928,14.8928,194765.76459499,0
+SPDN.US,D,20211020,000000,14.8828,14.8828,14.823,14.8429,208875.46532466,0
+SPDN.US,D,20211021,000000,14.8529,14.8629,14.788,14.793,165217.94342765,0
+SPDN.US,D,20211022,000000,14.813,14.8729,14.7631,14.813,439598.72626936,0
+SPDN.US,D,20211025,000000,14.783,14.8329,14.7181,14.7431,117403.85036282,0
+SPDN.US,D,20211026,000000,14.6832,14.7262,14.6433,14.7132,290994.04379032,0
+SPDN.US,D,20211027,000000,14.7132,14.783,14.6832,14.773,213521.92882823,0
+SPDN.US,D,20211028,000000,14.7431,14.7431,14.6333,14.6333,174794.38685813,0
+SPDN.US,D,20211029,000000,14.7032,14.7231,14.6025,14.6133,202363.60401091,0
+SPDN.US,D,20211101,000000,14.5634,14.6433,14.5634,14.5834,372639.76094212,0
+SPDN.US,D,20211102,000000,14.5734,14.5734,14.521,14.5335,78074.21167741,0
+SPDN.US,D,20211103,000000,14.5335,14.5534,14.4237,14.4337,264908.52919225,0
+SPDN.US,D,20211104,000000,14.4037,14.4237,14.3638,14.3738,223853.7481711,0
+SPDN.US,D,20211105,000000,14.2939,14.3638,14.254,14.3139,152721.18065415,0
+SPDN.US,D,20211108,000000,14.274,14.3239,14.274,14.3039,86405.38685974,0
+SPDN.US,D,20211109,000000,14.2839,14.3937,14.2839,14.3438,471884.53466294,0
+SPDN.US,D,20211110,000000,14.4137,14.5135,14.3588,14.4575,352566.19707387,0
+SPDN.US,D,20211111,000000,14.4237,14.4636,14.4137,14.4536,114772.05656725,0
+SPDN.US,D,20211112,000000,14.4137,14.4486,14.3437,14.3438,97164.98539969,0
+SPDN.US,D,20211115,000000,14.3039,14.3788,14.3039,14.3438,234974.00364535,0
+SPDN.US,D,20211116,000000,14.3538,14.3638,14.259,14.2939,284177.62773205,0
+SPDN.US,D,20211117,000000,14.2939,14.3438,14.2939,14.3338,210750.88138302,0
+SPDN.US,D,20211118,000000,14.3039,14.3828,14.274,14.274,275903.55656432,0
+SPDN.US,D,20211119,000000,14.2939,14.3139,14.234,14.3039,450128.90692611,0
+SPDN.US,D,20211122,000000,14.234,14.3438,14.1642,14.3438,322511.45254887,0
+SPDN.US,D,20211123,000000,14.3638,14.4337,14.2989,14.3239,473184.90327605,0
+SPDN.US,D,20211124,000000,14.3937,14.4038,14.2839,14.2839,607188.99086485,0
+SPDN.US,D,20211126,000000,14.5135,14.6333,14.4536,14.6133,1023125.6167697,0
+SPDN.US,D,20211129,000000,14.4536,14.5135,14.3639,14.4337,384149.72627037,0
+SPDN.US,D,20211130,000000,14.5235,14.7132,14.4536,14.7032,1549919.167855,0
+SPDN.US,D,20211201,000000,14.5235,14.8729,14.4137,14.8729,909837.26275715,0
+SPDN.US,D,20211202,000000,14.8729,14.8729,14.5934,14.6533,1615616.835737,0
+SPDN.US,D,20211203,000000,14.5734,14.9127,14.548,14.773,962224.68611386,0
+SPDN.US,D,20211206,000000,14.6832,14.7631,14.5335,14.5934,582637.27006238,0
+SPDN.US,D,20211207,000000,14.4237,14.4237,14.274,14.2839,626712.55290829,0
+SPDN.US,D,20211208,000000,14.2839,14.3296,14.2356,14.244,315071.90145411,0
+SPDN.US,D,20211209,000000,14.2839,14.3538,14.2681,14.3438,413634.43247422,0
+SPDN.US,D,20211210,000000,14.254,14.3338,14.2041,14.2041,758898.32845333,0
+SPDN.US,D,20211213,000000,14.224,14.3438,14.224,14.3438,1268719.9653054,0
+SPDN.US,D,20211214,000000,14.4436,14.5334,14.3738,14.4237,636331.07298111,0
+SPDN.US,D,20211215,000000,14.4337,14.5135,14.2041,14.2041,1013056.275529,0
+SPDN.US,D,20211216,000000,14.1442,14.3738,14.1442,14.3338,1238806.4780796,0
+SPDN.US,D,20211217,000000,14.4436,14.5335,14.3438,14.4936,736376.30473111,0
+SPDN.US,D,20211220,000000,14.6632,14.7581,14.6333,14.6433,1766218.1550773,0
+SPDN.US,D,20211221,000000,14.5135,14.5934,14.3738,14.3738,607881.25181375,0
+SPDN.US,D,20211222,000000,14.3937,14.3937,14.234,14.244,1196936.211657,0
+SPDN.US,D,20211223,000000,14.1941,14.2141,14.0993,14.1542,373660.62043115,0
+SPDN.US,D,20211227,000000,14.1142,14.1142,13.9446,13.9446,201828.62955837,0
+SPDN.US,D,20211228,000000,13.9246,13.9795,13.9046,13.9545,342050.04196457,0
+SPDN.US,D,20211229,000000,13.9645,13.9845,13.9096,13.9346,340300.85583322,0
+SPDN.US,D,20211230,000000,13.9346,13.9895,13.8994,13.9795,111108.38320966,0
+SPDN.US,D,20211231,000000,13.9845,14.0244,13.9645,14.0244,444259.21532037,0
+SPDN.US,D,20220103,000000,13.9745,14.0444,13.9346,13.9346,494526.77736325,0
+SPDN.US,D,20220104,000000,13.8847,13.9945,13.8746,13.9446,412461.29561292,0
+SPDN.US,D,20220105,000000,13.9446,14.2091,13.9346,14.2041,561885.47079268,0
+SPDN.US,D,20220106,000000,14.2141,14.2889,14.1541,14.2141,916682.73173513,0
+SPDN.US,D,20220107,000000,14.224,14.3139,14.1841,14.2839,595318.36860229,0
+SPDN.US,D,20220110,000000,14.3738,14.5634,14.2939,14.2939,2393248.2864528,0
+SPDN.US,D,20220111,000000,14.2939,14.3937,14.1542,14.1642,1060875.3777179,0
+SPDN.US,D,20220112,000000,14.1043,14.1841,14.0605,14.1442,242591.87955762,0
+SPDN.US,D,20220113,000000,14.0843,14.3488,14.0743,14.3239,578739.16969749,0
+SPDN.US,D,20220114,000000,14.4337,14.4536,14.3039,14.3139,1157288.9945045,0
+SPDN.US,D,20220118,000000,14.4736,14.5934,14.4636,14.5634,1023417.1477916,0
+SPDN.US,D,20220119,000000,14.5235,14.7231,14.4684,14.7231,981854.44158795,0
+SPDN.US,D,20220120,000000,14.6632,14.8928,14.4936,14.8828,1114034.2061841,0
+SPDN.US,D,20220121,000000,14.9228,15.1723,14.8429,15.1723,7685710.4724877,0
+SPDN.US,D,20220124,000000,15.3819,15.7612,15.0925,15.1124,7000082.6057119,0
+SPDN.US,D,20220125,000000,15.352,15.5416,15.1124,15.2821,3118114.6258556,0
+SPDN.US,D,20220126,000000,15.0625,15.4867,14.9627,15.322,5414474.4305583,0
+SPDN.US,D,20220127,000000,15.1623,15.4618,15.0426,15.4019,2777713.5875406,0
+SPDN.US,D,20220128,000000,15.362,15.5267,15.0226,15.0326,2968020.2298729,0
+SPDN.US,D,20220131,000000,15.0625,15.0925,14.7431,14.7631,2212618.2700327,0
+SPDN.US,D,20220201,000000,14.7231,14.8479,14.6333,14.6533,2143937.1678442,0
+SPDN.US,D,20220202,000000,14.5634,14.6433,14.4886,14.5135,1359567.4434059,0
+SPDN.US,D,20220203,000000,14.7231,14.8827,14.6533,14.8429,3471404.1404477,0
+SPDN.US,D,20220204,000000,14.8529,14.9427,14.6502,14.783,3104067.0382646,0
+SPDN.US,D,20220207,000000,14.7631,14.8729,14.7032,14.823,1434851.5729666,0
+SPDN.US,D,20220208,000000,14.8529,14.8928,14.6732,14.7032,1140409.2481544,0
+SPDN.US,D,20220209,000000,14.5534,14.5733,14.4836,14.4936,1317533.879538,0
+SPDN.US,D,20220210,000000,14.6832,14.813,14.4935,14.7431,1929634.8174831,0
+SPDN.US,D,20220211,000000,14.7631,15.0925,14.6769,15.0426,6053096.676897,0
+SPDN.US,D,20220214,000000,15.0725,15.2122,15.0126,15.1024,3811321.2973758,0
+SPDN.US,D,20220215,000000,14.9228,14.9427,14.8429,14.8529,1594744.8174892,0
+SPDN.US,D,20220216,000000,14.9328,14.9827,14.788,14.8329,2176916.2390114,0
+SPDN.US,D,20220217,000000,14.9527,15.1673,14.9228,15.1424,2406408.2572554,0
+SPDN.US,D,20220218,000000,15.1523,15.322,15.0925,15.2422,2740193.2444756,0
+SPDN.US,D,20220222,000000,15.342,15.5366,15.2122,15.4119,3554953.3247528,0
+SPDN.US,D,20220223,000000,15.3121,15.7013,15.2721,15.6914,3202153.7024964,0
+SPDN.US,D,20220224,000000,16.0807,16.1006,15.4318,15.4518,7932670.3082497,0
+SPDN.US,D,20220225,000000,15.4119,15.4606,15.1024,15.1124,5626691.9834742,0
+SPDN.US,D,20220228,000000,15.2921,15.347,15.0925,15.1523,5714982.8046404,0
+SPDN.US,D,20220301,000000,15.2023,15.4668,15.1224,15.3719,5303646.5582976,0
+SPDN.US,D,20220302,000000,15.2821,15.3121,15.0326,15.0925,3624575.1404449,0
+SPDN.US,D,20220303,000000,15.0126,15.2222,14.9727,15.1723,3468616.0619806,0
+SPDN.US,D,20220304,000000,15.3121,15.4319,15.2522,15.2921,2854683.7882692,0
+SPDN.US,D,20220307,000000,15.322,15.7413,15.3021,15.7413,4687315.915973,0
+SPDN.US,D,20220308,000000,15.7413,15.901,15.4518,15.8511,6504510.925064,0
+SPDN.US,D,20220309,000000,15.5017,15.6015,15.362,15.4418,4720860.0163374,0
+SPDN.US,D,20220310,000000,15.6115,15.6814,15.4718,15.5117,2499608.0200275,0
+SPDN.US,D,20220311,000000,15.4119,15.7163,15.3869,15.7113,2248312.2864554,0
+SPDN.US,D,20220314,000000,15.6714,15.8611,15.5366,15.8211,4188989.217077,0
+SPDN.US,D,20220315,000000,15.7313,15.757,15.4418,15.4718,3503311.2590603,0
+SPDN.US,D,20220316,000000,15.3919,15.5117,15.1274,15.1324,5172115.9761832,0
+SPDN.US,D,20220317,000000,15.1923,15.2023,14.9427,14.9427,2282120.8685716,0
+SPDN.US,D,20220318,000000,14.9827,15.0126,14.7531,14.783,2586421.1495879,0
+SPDN.US,D,20220321,000000,14.783,14.8978,14.7032,14.7631,2600469.7390037,0
+SPDN.US,D,20220322,000000,14.7331,14.7331,14.5734,14.5934,1627931.2663937,0
+SPDN.US,D,20220323,000000,14.6932,14.793,14.6433,14.793,1458967.4999734,0
+SPDN.US,D,20220324,000000,14.7231,14.7531,14.5634,14.5634,1179001.5437741,0
+SPDN.US,D,20220325,000000,14.5534,14.6333,14.4917,14.5035,1644260.0090941,0
+SPDN.US,D,20220328,000000,14.5235,14.5753,14.3937,14.3937,1779475.3028873,0
+SPDN.US,D,20220329,000000,14.254,14.3438,14.1991,14.2141,1725133.3193116,0
+SPDN.US,D,20220330,000000,14.244,14.3659,14.229,14.2939,1107575.4415857,0
+SPDN.US,D,20220331,000000,14.3338,14.5235,14.304,14.5235,2587862.7755003,0
+SPDN.US,D,20220401,000000,14.4736,14.5984,14.4736,14.4736,1737822.4324501,0
+SPDN.US,D,20220404,000000,14.4736,14.5035,14.3538,14.3538,1156774.0565483,0
+SPDN.US,D,20220405,000000,14.4137,14.5734,14.3338,14.5335,1263617.6715098,0
+SPDN.US,D,20220406,000000,14.6732,14.778,14.6127,14.6832,2606733.1477627,0
+SPDN.US,D,20220407,000000,14.7132,14.7829,14.5533,14.6133,2879399.8083417,0
+SPDN.US,D,20220408,000000,14.6333,14.6982,14.5435,14.6433,1480526.770046,0
+SPDN.US,D,20220411,000000,14.7531,14.9178,14.7431,14.8928,1712771.8028885,0
+SPDN.US,D,20220412,000000,14.793,15.0125,14.7132,14.9627,2559405.9415592,0
+SPDN.US,D,20220413,000000,14.9727,14.9727,14.7579,14.793,2446873.9652839,0
+SPDN.US,D,20220414,000000,14.773,14.9691,14.7431,14.9627,1182745.3631171,0
+SPDN.US,D,20220418,000000,15.0026,15.0426,14.9028,14.9727,1818094.6477771,0
+SPDN.US,D,20220419,000000,14.9727,14.9727,14.6977,14.7231,1287942.9799035,0
+SPDN.US,D,20220420,000000,14.6632,14.773,14.6433,14.7331,2027382.8649266,0
+SPDN.US,D,20220421,000000,14.6034,14.9827,14.5581,14.9527,2932953.355786,0
+SPDN.US,D,20220422,000000,15.0026,15.3769,14.9926,15.3719,3930849.0163518,0
+SPDN.US,D,20220425,000000,15.4518,15.6315,15.2721,15.2721,4283242.899557,0
+SPDN.US,D,20220426,000000,15.3719,15.7113,15.3719,15.7113,2872165.6313345,0
+SPDN.US,D,20220427,000000,15.6714,15.7611,15.4618,15.6814,4306111.5546661,0
+SPDN.US,D,20220428,000000,15.4917,15.6546,15.2122,15.2821,4548618.2791142,0
+SPDN.US,D,20220429,000000,15.4318,15.871,15.352,15.8511,7161207.0929353,0
+SPDN.US,D,20220502,000000,15.8511,16.1106,15.6914,15.7513,6027157.4287223,0
+SPDN.US,D,20220503,000000,15.7213,15.7912,15.5816,15.6814,7061522.5181195,0
+SPDN.US,D,20220504,000000,15.6415,15.7712,15.1823,15.2122,6837735.8922112,0
+SPDN.US,D,20220505,000000,15.362,15.8952,15.352,15.7413,11497361.370229,0
+SPDN.US,D,20220506,000000,15.8511,16.0437,15.7063,15.8211,7773557.4852599,0
+SPDN.US,D,20220509,000000,16.0807,16.4001,16.0307,16.3302,5088323.3484475,0
+SPDN.US,D,20220510,000000,16.0807,16.4799,16.0208,16.3003,4703325.0765567,0
+SPDN.US,D,20220511,000000,16.3502,16.5996,16.1106,16.5698,6642564.3885651,0
+SPDN.US,D,20220512,000000,16.7095,16.8792,16.44,16.5897,10743400.034476,0
+SPDN.US,D,20220513,000000,16.4001,16.445,16.1306,16.2004,4127400.0327715,0
+SPDN.US,D,20220516,000000,16.2503,16.3502,16.1006,16.2603,6049556.227992,0
+SPDN.US,D,20220517,000000,15.9908,16.1505,15.9209,15.9309,4287873.3338635,0
+SPDN.US,D,20220518,000000,16.1006,16.6097,16.1006,16.5598,3736599.1915378,0
+SPDN.US,D,20220519,000000,16.7095,16.7693,16.4749,16.6596,3969007.5218255,0
+SPDN.US,D,20220520,000000,16.5099,17.044,16.4799,16.6696,4311011.4798485,0
+SPDN.US,D,20220523,000000,16.5298,16.6277,16.3202,16.3502,2936367.574764,0
+SPDN.US,D,20220524,000000,16.5298,16.7519,16.43,16.4799,3677672.8575972,0
+SPDN.US,D,20220525,000000,16.5398,16.5548,16.2454,16.3202,3352974.4214718,0
+SPDN.US,D,20220526,000000,16.2703,16.2803,15.9309,16.0008,2690663.0254984,0
+SPDN.US,D,20220527,000000,15.901,15.901,15.6015,15.6115,2537708.4196618,0
+SPDN.US,D,20220531,000000,15.6714,15.8098,15.5716,15.7113,2718128.0528702,0
+SPDN.US,D,20220601,000000,15.6215,15.9259,15.5816,15.8211,2498926.7791516,0
+SPDN.US,D,20220602,000000,15.8411,15.9209,15.5217,15.5217,2720391.1751329,0
+SPDN.US,D,20220603,000000,15.7213,15.821,15.6608,15.7912,2339674.7025121,0
+SPDN.US,D,20220606,000000,15.6115,15.7812,15.5566,15.7413,2084844.5309839,0
+SPDN.US,D,20220607,000000,15.871,15.891,15.5716,15.5816,2024596.7901091,0
+SPDN.US,D,20220608,000000,15.6514,15.7862,15.5864,15.7612,2140307.5565304,0
+SPDN.US,D,20220609,000000,15.8211,16.1306,15.7413,16.1206,3195280.1824235,0
+SPDN.US,D,20220610,000000,16.3901,16.6097,16.3701,16.5997,5298294.8101225,0
+SPDN.US,D,20220613,000000,17.0289,17.3036,16.9491,17.2385,6596996.3867412,0
+SPDN.US,D,20220614,000000,17.1387,17.435,17.1017,17.2984,3877996.7462797,0
+SPDN.US,D,20220615,000000,17.1287,17.3683,16.8293,17.0389,5918779.0181404,0
+SPDN.US,D,20220616,000000,17.4282,17.7227,17.4144,17.5879,7429905.5254121,0
+SPDN.US,D,20220617,000000,17.5979,17.7576,17.4032,17.5679,5299379.7863998,0
+SPDN.US,D,20220621,000000,17.2885,17.2984,17.0653,17.1387,3803445.9524855,0
+SPDN.US,D,20220622,000000,17.3483,17.3533,16.969,17.1687,3646580.2225613,0
+SPDN.US,D,20220623,000000,17.0689,17.2336,16.9636,16.989,5989849.4725186,0
+SPDN.US,D,20220624,000000,16.8493,16.8493,16.46,16.4699,4387961.6440807,0
+SPDN.US,D,20220627,000000,16.42,16.5796,16.4101,16.5199,3053057.124032,0
+SPDN.US,D,20220628,000000,16.46,16.8692,16.3402,16.8592,3170417.8959277,0
+SPDN.US,D,20220629,000000,16.8393,16.9591,16.7944,16.8692,3976310.8247451,0
+SPDN.US,D,20220630,000000,17.0589,17.2236,16.8742,17.009,7031421.6896529,0
+SPDN.US,D,20220701,000000,17.0489,17.1787,16.8243,16.8493,6542682.4542604,0
+SPDN.US,D,20220705,000000,17.0788,17.2104,16.8193,16.8193,3664685.2006632,0
+SPDN.US,D,20220706,000000,16.8093,16.9141,16.6446,16.7594,5134199.9123152,0
+SPDN.US,D,20220707,000000,16.6696,16.6696,16.4749,16.5099,3050204.9287766,0
+SPDN.US,D,20220708,000000,16.5897,16.6495,16.445,16.5298,3631206.218912,0
+SPDN.US,D,20220711,000000,16.6396,16.7444,16.6047,16.7095,2867182.5546923,0
+SPDN.US,D,20220712,000000,16.7494,16.9441,16.6396,16.8592,2973440.1021356,0
+SPDN.US,D,20220713,000000,17.1188,17.1387,16.8193,16.9491,3595054.3685477,0
+SPDN.US,D,20220714,000000,17.1886,17.2985,16.974,16.999,3800729.0035804,0
+SPDN.US,D,20220715,000000,16.7993,16.8792,16.6696,16.6796,4022694.3119705,0
+SPDN.US,D,20220718,000000,16.5298,16.867,16.4999,16.8093,3613424.8302262,0
+SPDN.US,D,20220719,000000,16.6297,16.6597,16.3402,16.3502,4179429.8046684,0
+SPDN.US,D,20220720,000000,16.3502,16.4101,16.1954,16.2503,3973977.5747451,0
+SPDN.US,D,20220721,000000,16.2903,16.3803,16.0906,16.0906,4548828.6623259,0
+SPDN.US,D,20220722,000000,16.1006,16.3402,16.0507,16.2404,4503907.839334,0
+SPDN.US,D,20220725,000000,16.2304,16.3223,16.1954,16.2204,3318562.7408155,0
+SPDN.US,D,20220726,000000,16.3003,16.455,16.2903,16.42,3395744.3265805,0
+SPDN.US,D,20220727,000000,16.2803,16.2803,15.921,16.0008,3950867.479855,0
+SPDN.US,D,20220728,000000,15.9609,16.1106,15.7662,15.8012,2749451.1076142,0
+SPDN.US,D,20220729,000000,15.7313,15.7712,15.5317,15.5616,2756205.4105337,0
+SPDN.US,D,20220801,000000,15.6814,15.7013,15.5117,15.6115,2481079.2700278,0
+SPDN.US,D,20220802,000000,15.6914,15.7612,15.5366,15.7213,3865828.5820464,0
+SPDN.US,D,20220803,000000,15.6315,15.6415,15.4318,15.4817,2951003.2335229,0
+SPDN.US,D,20220804,000000,15.4817,15.5524,15.4543,15.4917,1947774.8594536,0
+SPDN.US,D,20220805,000000,15.6614,15.6703,15.4967,15.5317,2542026.2846252,0
+SPDN.US,D,20220808,000000,15.4618,15.5816,15.362,15.5317,2515251.5145527,0
+SPDN.US,D,20220809,000000,15.5816,15.6464,15.5566,15.6015,2399169.0711242,0
+SPDN.US,D,20220810,000000,15.332,15.3969,15.2771,15.2821,1666288.1331813,0
+SPDN.US,D,20220811,000000,15.1723,15.312,15.0925,15.2721,2419500.1039705,0
+SPDN.US,D,20220812,000000,15.2122,15.2472,15.0226,15.0326,2111162.4689396,0
+SPDN.US,D,20220815,000000,15.1124,15.1124,14.9477,14.9727,1507118.2061769,0
+SPDN.US,D,20220816,000000,15.0026,15.0376,14.8629,14.9328,2588875.6203908,0
+SPDN.US,D,20220817,000000,15.0625,15.1174,14.9521,15.0525,2509372.8065236,0
+SPDN.US,D,20220818,000000,15.0326,15.0916,14.9777,15.0126,4599399.7772885,0
+SPDN.US,D,20220819,000000,15.1024,15.2422,15.1024,15.2023,3111924.3503083,0
+SPDN.US,D,20220822,000000,15.4019,15.5666,15.3931,15.5317,2551784.0583477,0
+SPDN.US,D,20220823,000000,15.5516,15.5866,15.4518,15.5716,4421178.1477297,0
+SPDN.US,D,20220824,000000,15.5716,15.6015,15.4707,15.5277,3484653.2736592,0
+SPDN.US,D,20220825,000000,15.4718,15.5017,15.3021,15.3121,2219037.9634632,0
+SPDN.US,D,20220826,000000,15.3021,15.8261,15.2971,15.8211,2991195.4433762,0
+SPDN.US,D,20220829,000000,15.9509,15.9907,15.8111,15.9309,2179057.1386464,0
+SPDN.US,D,20220830,000000,15.881,16.2004,15.881,16.1106,2459677.2864515,0
+SPDN.US,D,20220831,000000,16.0507,16.2354,15.9958,16.2304,1709808.4050783,0
+SPDN.US,D,20220901,000000,16.3402,16.445,16.1755,16.1805,2712628.0346221,0
+SPDN.US,D,20220902,000000,16.0307,16.4499,15.9828,16.3701,2574291.0546976,0
+SPDN.US,D,20220906,000000,16.3302,16.5199,16.2903,16.43,3396253.2535878,0
+SPDN.US,D,20220907,000000,16.45,16.45,16.1006,16.1405,2351864.9068915,0
+SPDN.US,D,20220908,000000,16.2304,16.2803,16.0206,16.0407,3524484.8265781,0
+SPDN.US,D,20220909,000000,15.9409,15.9509,15.7513,15.7912,2100977.9178449,0
+SPDN.US,D,20220912,000000,15.7013,15.7118,15.5915,15.6215,2330816.5674758,0
+SPDN.US,D,20220913,000000,15.9808,16.3452,15.9241,16.3003,3366439.9488438,0
+SPDN.US,D,20220914,000000,16.2603,16.3801,16.1755,16.2404,2827667.5784156,0
+SPDN.US,D,20220915,000000,16.3102,16.4801,16.1905,16.42,2392405.7517812,0
+SPDN.US,D,20220916,000000,16.6197,16.6999,16.5298,16.5498,4228713.5747405,0
+SPDN.US,D,20220919,000000,16.7095,16.7095,16.4314,16.44,2597548.4178359,0
+SPDN.US,D,20220920,000000,16.58,16.7484,16.5467,16.63,3183886,0
+SPDN.US,D,20220921,000000,16.55,16.91,16.41,16.91,5541834,0
+SPDN.US,D,20220922,000000,16.97,17.1,16.92,17.06,3083280,0
+SPDN.US,D,20220923,000000,17.24,17.565,17.24,17.36,8274116,0
+SPDN.US,D,20220926,000000,17.44,17.59,17.26,17.53,4085470,0
+SPDN.US,D,20220927,000000,17.35,17.69,17.24,17.58,4462104,0
+SPDN.US,D,20220928,000000,17.54,17.61,17.15,17.23,5199735,0
+SPDN.US,D,20220929,000000,17.4,17.74,17.4,17.59,5840285,0
+SPDN.US,D,20220930,000000,17.65,17.88,17.455,17.88,4920796,0
+SPDN.US,D,20221003,000000,17.68,17.78,17.315,17.41,4094363,0
+SPDN.US,D,20221004,000000,17.13,17.14,16.87,16.88,4676125,0
+SPDN.US,D,20221005,000000,17.08,17.19,16.81,16.92,4495709,0
+SPDN.US,D,20221006,000000,16.99,17.11,16.85,17.1,5432648,0
+SPDN.US,D,20221007,000000,17.3,17.66,17.28,17.57,3280299,0
+SPDN.US,D,20221010,000000,17.53,17.83,17.51,17.7,4298206,0
+SPDN.US,D,20221011,000000,17.81,17.9299,17.575,17.83,5259680,0
+SPDN.US,D,20221012,000000,17.81,17.9,17.73,17.88,3433020,0
+SPDN.US,D,20221013,000000,18.26,18.32,17.3448,17.42,10150704,0
+SPDN.US,D,20221014,000000,17.3,17.86,17.2299,17.83,5880467,0
+SPDN.US,D,20221017,000000,17.5,17.51,17.315,17.37,3551744,0
+SPDN.US,D,20221018,000000,16.97,17.3399,16.965,17.17,4036185,0
+SPDN.US,D,20221019,000000,17.27,17.43,17.137,17.29,4101642,0
+SPDN.US,D,20221020,000000,17.31,17.4799,17.1,17.44,8680185,0
+SPDN.US,D,20221021,000000,17.46,17.53,17.0043,17.02,5735859,0
+SPDN.US,D,20221024,000000,16.95,17.08,16.765,16.83,3405632,0
+SPDN.US,D,20221025,000000,16.82,16.825,16.5347,16.56,2089510,0
+SPDN.US,D,20221026,000000,16.7,16.7,16.44,16.68,3475418,0
+SPDN.US,D,20221027,000000,16.64,16.7999,16.55,16.78,3591989,0
+SPDN.US,D,20221028,000000,16.79,16.79,16.36,16.38,2569213,0
+SPDN.US,D,20221031,000000,16.49,16.535,16.405,16.51,2228790,0
+SPDN.US,D,20221101,000000,16.34,16.625,16.33,16.57,2990482,0
+SPDN.US,D,20221102,000000,16.6,17,16.4,16.99,6469414,0
+SPDN.US,D,20221103,000000,17.16,17.27,17.03,17.16,3612038,0
+SPDN.US,D,20221104,000000,16.91,17.22,16.815,16.94,3700009,0
+SPDN.US,D,20221107,000000,16.87,16.965,16.745,16.77,3144916,0
+SPDN.US,D,20221108,000000,16.72,16.8765,16.55,16.69,3157625,0
+SPDN.US,D,20221109,000000,16.79,17.06,16.7269,17.03,4317135,0
+SPDN.US,D,20221110,000000,16.4,16.51,16.09,16.11,7859334,0
+SPDN.US,D,20221111,000000,16.07,16.15,15.91,15.95,3537471,0
+SPDN.US,D,20221114,000000,16.02,16.1,15.885,16.09,2872814,0
+SPDN.US,D,20221115,000000,15.84,16.113,15.8,15.96,4479912,0
+SPDN.US,D,20221116,000000,16.03,16.105,15.991,16.07,3979095,0
+SPDN.US,D,20221117,000000,16.29,16.295,16.105,16.14,4612019,0
+SPDN.US,D,20221118,000000,16,16.19,15.991,16.06,1719837,0
+SPDN.US,D,20221121,000000,16.13,16.2,16.0801,16.14,2571949,0
+SPDN.US,D,20221122,000000,16.05,16.105,15.91,15.92,1920218,0
+SPDN.US,D,20221123,000000,15.93,15.9414,15.805,15.83,4070031,0
+SPDN.US,D,20221125,000000,15.85,15.86,15.81,15.84,444357,0
+SPDN.US,D,20221128,000000,15.96,16.12,15.9,16.08,1205142,0
+SPDN.US,D,20221129,000000,16.09,16.195,16.04,16.11,2054218,0
+SPDN.US,D,20221130,000000,16.12,16.1954,15.63,15.63,3897298,0
+SPDN.US,D,20221201,000000,15.57,15.7279,15.53,15.63,5540938,0
+SPDN.US,D,20221202,000000,15.83,15.83,15.62,15.65,3603761,0
+SPDN.US,D,20221205,000000,15.77,15.9952,15.74,15.93,2168785,0
+SPDN.US,D,20221206,000000,15.96,16.265,15.93,16.18,3113690,0
+SPDN.US,D,20221207,000000,16.22,16.2511,16.108,16.2,2918624,0
+SPDN.US,D,20221208,000000,16.13,16.19,16.035,16.08,4303044,0
+SPDN.US,D,20221209,000000,16.15,16.22,16.035,16.22,3116117,0
+SPDN.US,D,20221212,000000,16.19,16.21,15.98,15.98,4262750,0
+SPDN.US,D,20221213,000000,15.53,15.98,15.52,15.87,4579004,0
+SPDN.US,D,20221214,000000,15.88,16.08,15.73,15.96,5970443,0
+SPDN.US,D,20221215,000000,16.18,16.435,16.14,16.36,6387368,0
+SPDN.US,D,20221216,000000,16.49,16.66,16.43,16.56,2802474,0
+SPDN.US,D,20221219,000000,16.57,16.785,16.55,16.71,3576163,0
+SPDN.US,D,20221220,000000,16.62,16.67,16.485,16.57,3534080,0
+SPDN.US,D,20221221,000000,16.44,16.465,16.2667,16.32,2771109,0
+SPDN.US,D,20221222,000000,16.45,16.8091,16.4441,16.56,11118338,0
+SPDN.US,D,20221223,000000,16.61,16.68,16.4663,16.47,2979955,0
+SPDN.US,D,20221227,000000,16.49,16.615,16.465,16.55,2045105,0
+SPDN.US,D,20221228,000000,16.55,16.75,16.4597,16.74,2740353,0
+SPDN.US,D,20221229,000000,16.63,16.64,16.4195,16.46,5998097,0
+SPDN.US,D,20221230,000000,16.58,16.675,16.51,16.51,2132891,0
+SPDN.US,D,20230103,000000,16.42,16.71,16.35,16.58,3980222,0
+SPDN.US,D,20230104,000000,16.49,16.62,16.365,16.46,5384786,0
+SPDN.US,D,20230105,000000,16.54,16.675,16.54,16.65,7516367,0
+SPDN.US,D,20230106,000000,16.52,16.65,16.23,16.28,4013266,0
+SPDN.US,D,20230109,000000,16.18,16.3,16.045,16.3,2504492,0
+SPDN.US,D,20230110,000000,16.32,16.355,16.18,16.18,2302241,0
+SPDN.US,D,20230111,000000,16.12,16.1499,15.97,15.98,2646853,0
+SPDN.US,D,20230112,000000,15.93,16.105,15.86,15.93,5381147,0
+SPDN.US,D,20230113,000000,16.07,16.08,15.8531,15.88,10666583,0
+SPDN.US,D,20230117,000000,15.87,15.93,15.81,15.91,5999444,0
+SPDN.US,D,20230118,000000,15.86,16.17,15.82,16.17,3282615,0
+SPDN.US,D,20230119,000000,16.25,16.3412,16.1888,16.29,3630536,0
+SPDN.US,D,20230120,000000,16.24,16.3,15.98,16,2331401,0
+SPDN.US,D,20230123,000000,15.96,16,15.721,15.81,2563420,0
+SPDN.US,D,20230124,000000,15.87,15.9215,15.785,15.82,1345039,0
+SPDN.US,D,20230125,000000,15.99,16.09,15.8086,15.82,3691505,0
+SPDN.US,D,20230126,000000,15.71,15.84,15.64,15.65,7706711,0
+SPDN.US,D,20230127,000000,15.7,15.71,15.53,15.63,3137399,0
+SPDN.US,D,20230130,000000,15.74,15.84,15.65,15.83,4253322,0
+SPDN.US,D,20230131,000000,15.8,15.8151,15.595,15.6,2852027,0
+SPDN.US,D,20230201,000000,15.64,15.75,15.322,15.44,4574680,0
+SPDN.US,D,20230202,000000,15.28,15.36,15.15,15.22,5395970,0
+SPDN.US,D,20230203,000000,15.4,15.43,15.215,15.39,4906424,0
+SPDN.US,D,20230206,000000,15.48,15.545,15.42,15.47,2620891,0
+SPDN.US,D,20230207,000000,15.52,15.5693,15.24,15.28,2817937,0
+SPDN.US,D,20230208,000000,15.36,15.475,15.31,15.46,3139556,0
+SPDN.US,D,20230209,000000,15.32,15.6415,15.3111,15.59,3708385,0
+SPDN.US,D,20230210,000000,15.66,15.6768,15.555,15.57,2870464,0
+SPDN.US,D,20230213,000000,15.54,15.565,15.384,15.39,2182028,0
+SPDN.US,D,20230214,000000,15.44,15.55,15.304,15.4,4876344,0
+SPDN.US,D,20230215,000000,15.48,15.52,15.35,15.36,4001217,0
+SPDN.US,D,20230216,000000,15.55,15.58,15.394,15.56,4888174,0
+SPDN.US,D,20230217,000000,15.66,15.746,15.61,15.62,4151164,0
+SPDN.US,D,20230221,000000,15.78,15.95,15.744,15.94,3338562,0
+SPDN.US,D,20230222,000000,15.93,16.02,15.865,15.97,7773815,0
+SPDN.US,D,20230223,000000,15.84,16.0599,15.8202,15.88,4482574,0
+SPDN.US,D,20230224,000000,16.09,16.18,16.035,16.07,9241174,0
+SPDN.US,D,20230227,000000,15.93,16.056,15.87,16.02,3548987,0
+SPDN.US,D,20230228,000000,16.03,16.08,15.954,16.07,2938328,0
+SPDN.US,D,20230301,000000,16.11,16.195,16.06,16.14,2687575,0
+SPDN.US,D,20230302,000000,16.23,16.245,15.9801,16.02,2894339,0
+SPDN.US,D,20230303,000000,15.95,15.98,15.761,15.77,3651483,0
+SPDN.US,D,20230306,000000,15.74,15.7801,15.65,15.76,5224626,0
+SPDN.US,D,20230307,000000,15.77,16.04,15.7625,16.02,4124041,0
+SPDN.US,D,20230308,000000,16.01,16.08,15.96,15.99,3209041,0
+SPDN.US,D,20230309,000000,15.96,16.33,15.89,16.29,3957847,0
+SPDN.US,D,20230310,000000,16.32,16.6,16.235,16.53,8998014,0
+SPDN.US,D,20230313,000000,16.72,16.7689,16.35,16.57,8008033,0
+SPDN.US,D,20230314,000000,16.34,16.4901,16.2101,16.29,5424048,0
+SPDN.US,D,20230315,000000,16.55,16.63,16.395,16.4,13593038,0
+SPDN.US,D,20230316,000000,16.5,16.53,16.11,16.12,8277694,0
+SPDN.US,D,20230317,000000,16.17,16.375,16.135,16.3,6854884,0
+SPDN.US,D,20230320,000000,16.28,16.315,16.14,16.16,7080412,0
+SPDN.US,D,20230321,000000,15.93,15.996,15.84,15.87,3446192,0
+SPDN.US,D,20230322,000000,15.87,16.14,15.724,16.13,4285333,0
+SPDN.US,D,20230323,000000,16.01,16.2115,15.844,16.1,7362478,0
+SPDN.US,D,20230324,000000,16.17,16.26,16,16,5758790,0
+SPDN.US,D,20230327,000000,15.91,16.01,15.875,15.97,5040814,0
+SPDN.US,D,20230328,000000,16,16.09,15.9812,16.02,2980125,0
+SPDN.US,D,20230329,000000,15.85,15.895,15.775,15.7883,3104229,0
+SPDN.US,D,20230330,000000,15.68,15.7719,15.6757,15.7,3155913,0
+SPDN.US,D,20230331,000000,15.68,15.68,15.48,15.49,3250476,0
+SPDN.US,D,20230403,000000,15.51,15.5299,15.42,15.43,1896680,0
+SPDN.US,D,20230404,000000,15.41,15.5799,15.404,15.52,5618441,0
+SPDN.US,D,20230405,000000,15.55,15.635,15.53,15.57,3579187,0
+SPDN.US,D,20230406,000000,15.61,15.6571,15.515,15.52,3514233,0
+SPDN.US,D,20230410,000000,15.62,15.65,15.51,15.52,2415660,0
+SPDN.US,D,20230411,000000,15.49,15.5356,15.455,15.52,1203614,0
+SPDN.US,D,20230412,000000,15.42,15.6,15.42,15.58,4702018,0
+SPDN.US,D,20230413,000000,15.54,15.5511,15.3601,15.38,2320628,0
+SPDN.US,D,20230414,000000,15.41,15.51,15.325,15.42,3089628,0
+SPDN.US,D,20230417,000000,15.42,15.48,15.37,15.37,2125840,0
+SPDN.US,D,20230418,000000,15.32,15.415,15.31,15.36,3008373,0
+SPDN.US,D,20230419,000000,15.45,15.45,15.3395,15.37,3098374,0
+SPDN.US,D,20230420,000000,15.49,15.52,15.395,15.47,3569783,0
+SPDN.US,D,20230421,000000,15.45,15.53,15.44,15.45,2828428,0
+SPDN.US,D,20230424,000000,15.47,15.5214,15.434,15.45,1446486,0
+SPDN.US,D,20230425,000000,15.53,15.7,15.5087,15.7,1994376,0
+SPDN.US,D,20230426,000000,15.67,15.79,15.6316,15.76,4573736,0
+SPDN.US,D,20230427,000000,15.66,15.6734,15.45,15.47,2672439,0
+SPDN.US,D,20230428,000000,15.5,15.5,15.33,15.33,4094618,0
+SPDN.US,D,20230501,000000,15.36,15.3657,15.28,15.36,1331686,0
+SPDN.US,D,20230502,000000,15.39,15.645,15.39,15.53,3724844,0
+SPDN.US,D,20230503,000000,15.52,15.65,15.43,15.65,2772201,0
+SPDN.US,D,20230504,000000,15.69,15.81,15.68,15.76,4445594,0
+SPDN.US,D,20230505,000000,15.62,15.63,15.43,15.48,2128205,0
+SPDN.US,D,20230508,000000,15.47,15.5274,15.465,15.48,1458723,0
+SPDN.US,D,20230509,000000,15.55,15.56,15.505,15.55,999779,0
+SPDN.US,D,20230510,000000,15.45,15.6291,15.42,15.49,4599520,0
+SPDN.US,D,20230511,000000,15.53,15.595,15.505,15.51,4227524,0
+SPDN.US,D,20230512,000000,15.47,15.64,15.46,15.55,4099410,0
+SPDN.US,D,20230515,000000,15.53,15.595,15.48,15.5,3212991,0
+SPDN.US,D,20230516,000000,15.55,15.61,15.5099,15.6,2233516,0
+SPDN.US,D,20230517,000000,15.52,15.5831,15.39,15.41,5049764,0
+SPDN.US,D,20230518,000000,15.43,15.44,15.26,15.28,3870101,0
+SPDN.US,D,20230519,000000,15.25,15.35,15.23,15.3,4341148,0
+SPDN.US,D,20230522,000000,15.31,15.3588,15.245,15.31,2131981,0
+SPDN.US,D,20230523,000000,15.36,15.5,15.3301,15.48,3159919,0
+SPDN.US,D,20230524,000000,15.54,15.64,15.535,15.6,7800853,0
+SPDN.US,D,20230525,000000,15.47,15.5491,15.41,15.47,5313720,0
+SPDN.US,D,20230526,000000,15.45,15.46,15.25,15.29,3947013,0
+SPDN.US,D,20230530,000000,15.21,15.33,15.2,15.28,3013184,0
+SPDN.US,D,20230531,000000,15.35,15.43,15.325,15.36,3930007,0
+SPDN.US,D,20230601,000000,15.37,15.41,15.185,15.23,3022298,0
+SPDN.US,D,20230602,000000,15.14,15.155,14.99,15.02,3699549,0
+SPDN.US,D,20230605,000000,15.01,15.08,14.96,15.06,4733333,0
+SPDN.US,D,20230606,000000,15.07,15.09,15.0036,15.02,3987999,0
+SPDN.US,D,20230607,000000,15,15.095,14.97,15.07,5803178,0
+SPDN.US,D,20230608,000000,15.07,15.105,14.98,14.99,2369819,0
+SPDN.US,D,20230609,000000,14.97,15.005,14.9,14.98,4402411,0
+SPDN.US,D,20230612,000000,14.94,14.97,14.84,14.85,3109000,0
+SPDN.US,D,20230613,000000,14.79,14.8181,14.725,14.75,2971990,0
+SPDN.US,D,20230614,000000,14.73,14.85,14.6708,14.74,4790374,0
+SPDN.US,D,20230615,000000,14.77,14.77,14.51,14.56,5129764,0
+SPDN.US,D,20230616,000000,14.5,14.635,14.49,14.63,5996238,0
+SPDN.US,D,20230620,000000,14.68,14.7607,14.665,14.69,1623235,0
+SPDN.US,D,20230621,000000,14.47,14.53,14.4433,14.52,6077601,0
+SPDN.US,D,20230622,000000,14.55,14.56,14.46,14.46,3805286,0
+SPDN.US,D,20230623,000000,14.59,14.6009,14.5209,14.59,6287095,0
+SPDN.US,D,20230626,000000,14.6,14.655,14.541,14.65,2494801,0
+SPDN.US,D,20230627,000000,14.62,14.63,14.47,14.5,2616776,0
+SPDN.US,D,20230628,000000,14.53,14.55,14.4501,14.49,5418161,0
+SPDN.US,D,20230629,000000,14.5,14.5199,14.43,14.43,4390848,0
+SPDN.US,D,20230630,000000,14.33,14.34,14.24,14.27,4947806,0
+SPDN.US,D,20230703,000000,14.28,14.3,14.25,14.25,3025442,0
+SPDN.US,D,20230705,000000,14.32,14.32,14.26,14.29,3796705,0
+SPDN.US,D,20230706,000000,14.42,14.4899,14.39,14.4,5668335,0
+SPDN.US,D,20230707,000000,14.45,14.46,14.32,14.46,7114352,0
+SPDN.US,D,20230710,000000,14.46,14.49,14.41,14.43,2739156,0
+SPDN.US,D,20230711,000000,14.4,14.43,14.3196,14.33,3517311,0
+SPDN.US,D,20230712,000000,14.21,14.259,14.17,14.22,6717261,0
+SPDN.US,D,20230713,000000,14.16,14.17,14.085,14.12,3424594,0
+SPDN.US,D,20230714,000000,14.09,14.1509,14.0608,14.13,5209654,0
+SPDN.US,D,20230717,000000,14.14,14.14,14.0561,14.09,1282689,0
+SPDN.US,D,20230718,000000,14.1,14.11,13.965,13.99,3128452,0
+SPDN.US,D,20230719,000000,13.95,13.98,13.92,13.95,3355686,0
+SPDN.US,D,20230720,000000,13.99,14.0776,13.9622,14.05,3952453,0
+SPDN.US,D,20230721,000000,14,14.06,14,14.06,3690736,0
+SPDN.US,D,20230724,000000,14.02,14.045,13.975,14.01,3211886,0
+SPDN.US,D,20230725,000000,14.02,14.02,13.93,13.97,3352850,0
+SPDN.US,D,20230726,000000,13.99,14.035,13.924,13.97,4652739,0
+SPDN.US,D,20230727,000000,13.87,14.095,13.8501,14.06,5280979,0
+SPDN.US,D,20230728,000000,13.97,13.996,13.915,13.94,4645709,0
+SPDN.US,D,20230731,000000,13.92,13.965,13.905,13.92,2211238,0
+SPDN.US,D,20230801,000000,13.96,13.988,13.93,13.96,1901477,0
+SPDN.US,D,20230802,000000,14.06,14.1799,14.055,14.15,12903541,0
+SPDN.US,D,20230803,000000,14.23,14.2482,14.14,14.2,3778618,0
+SPDN.US,D,20230804,000000,14.15,14.29,14.085,14.27,7478203,0
+SPDN.US,D,20230807,000000,14.21,14.24,14.15,14.15,3670123,0
+SPDN.US,D,20230808,000000,14.24,14.3299,14.21,14.21,4642219,0
+SPDN.US,D,20230809,000000,14.21,14.34,14.21,14.32,5876594,0
+SPDN.US,D,20230810,000000,14.25,14.355,14.13,14.33,7351974,0
+SPDN.US,D,20230811,000000,14.39,14.405,14.3,14.34,6813740,0
+SPDN.US,D,20230814,000000,14.38,14.38,14.26,14.26,2544674,0
+SPDN.US,D,20230815,000000,14.33,14.45,14.3183,14.43,3226463,0
+SPDN.US,D,20230816,000000,14.45,14.54,14.395,14.54,4548604,0
+SPDN.US,D,20230817,000000,14.5,14.6742,14.49,14.66,6380440,0
+SPDN.US,D,20230818,000000,14.76,14.77,14.625,14.66,7237987,0
+SPDN.US,D,20230821,000000,14.62,14.705,14.5441,14.57,3597807,0
+SPDN.US,D,20230822,000000,14.52,14.63,14.5108,14.61,4712964,0
+SPDN.US,D,20230823,000000,14.59,14.59,14.4304,14.46,4054019,0
+SPDN.US,D,20230824,000000,14.4,14.67,14.38,14.66,6310071,0
+SPDN.US,D,20230825,000000,14.6,14.73,14.52,14.57,4798804,0
+SPDN.US,D,20230828,000000,14.5,14.54,14.46,14.48,4885645,0
+SPDN.US,D,20230829,000000,14.48,14.49,14.26,14.27,3471376,0
+SPDN.US,D,20230830,000000,14.26,14.29,14.195,14.22,5276535,0
+SPDN.US,D,20230831,000000,14.2,14.25,14.1687,14.24,3922303,0
+SPDN.US,D,20230901,000000,14.16,14.279,14.15,14.22,4453606,0
+SPDN.US,D,20230905,000000,14.24,14.3,14.23,14.29,6103758,0
+SPDN.US,D,20230906,000000,14.32,14.4698,14.32,14.39,5740887,0
+SPDN.US,D,20230907,000000,14.51,14.51,14.42,14.45,3781782,0
+SPDN.US,D,20230908,000000,14.44,14.465,14.38,14.43,5211765,0
+SPDN.US,D,20230911,000000,14.34,14.3999,14.33,14.34,2110158,0
+SPDN.US,D,20230912,000000,14.39,14.44,14.3405,14.43,2641763,0
+SPDN.US,D,20230913,000000,14.41,14.4547,14.37,14.41,4996121,0
+SPDN.US,D,20230914,000000,14.33,14.3799,14.27,14.29,4047235,0
+SPDN.US,D,20230915,000000,14.35,14.49,14.34,14.48,3988418,0
+SPDN.US,D,20230918,000000,14.49,14.5,14.42,14.47,2541844,0
+SPDN.US,D,20230919,000000,14.3,14.3887,14.28,14.3,3396189,0
+SPDN.US,D,20230920,000000,14.26,14.435,14.24,14.43,5366072,0
+SPDN.US,D,20230921,000000,14.54,14.68,14.5257,14.67,8257231,0
+SPDN.US,D,20230922,000000,14.65,14.73,14.59,14.72,3567002,0
+SPDN.US,D,20230925,000000,14.77,14.7701,14.65,14.65,3035899,0
+SPDN.US,D,20230926,000000,14.76,14.905,14.745,14.88,3674211,0
+SPDN.US,D,20230927,000000,14.84,15.01,14.82,14.87,6405244,0
+SPDN.US,D,20230928,000000,14.9,14.92,14.73,14.8,8872825,0
+SPDN.US,D,20230929,000000,14.69,14.8899,14.69,14.84,6453573,0
+SPDN.US,D,20231002,000000,14.86,14.945,14.8017,14.85,6077692,0
+SPDN.US,D,20231003,000000,14.93,15.1,14.88,15.05,4853413,0
+SPDN.US,D,20231004,000000,15.04,15.09,14.919,14.94,5868094,0
+SPDN.US,D,20231005,000000,14.95,15.0718,14.9241,14.96,16409016,0
+SPDN.US,D,20231006,000000,15.05,15.1,14.73,14.79,12071426,0
+SPDN.US,D,20231009,000000,14.85,14.875,14.675,14.7,3510126,0
+SPDN.US,D,20231010,000000,14.67,14.685,14.5301,14.63,5349003,0
+SPDN.US,D,20231011,000000,14.58,14.67,14.555,14.57,3243020,0
+SPDN.US,D,20231012,000000,14.54,14.74,14.54,14.66,15177820,0
+SPDN.US,D,20231013,000000,14.61,14.7999,14.57,14.74,4406271,0
+SPDN.US,D,20231016,000000,14.67,14.67,14.55,14.58,3358368,0
+SPDN.US,D,20231017,000000,14.7,14.71,14.525,14.6,9458143,0
+SPDN.US,D,20231018,000000,14.66,14.8218,14.623,14.78,5803469,0
+SPDN.US,D,20231019,000000,14.76,14.9496,14.7011,14.92,17593447,0
+SPDN.US,D,20231020,000000,14.94,15.12,14.93,15.11,8405865,0
+SPDN.US,D,20231023,000000,15.17,15.235,15,15.15,8638095,0
+SPDN.US,D,20231024,000000,15.06,15.1373,14.9901,15.03,4932259,0
+SPDN.US,D,20231025,000000,15.1,15.27,15.1,15.25,8039024,0
+SPDN.US,D,20231026,000000,15.3,15.48,15.27,15.44,20838825,0
+SPDN.US,D,20231027,000000,15.38,15.575,15.37,15.52,12042099,0
+SPDN.US,D,20231030,000000,15.41,15.4618,15.2972,15.34,5209751,0
+SPDN.US,D,20231031,000000,15.31,15.39,15.235,15.25,7245630,0
+SPDN.US,D,20231101,000000,15.21,15.23,15.05,15.08,7542164,0
+SPDN.US,D,20231102,000000,14.94,14.9499,14.8,14.81,22009921,0
+SPDN.US,D,20231103,000000,14.73,14.73,14.62,14.67,8365093,0
+SPDN.US,D,20231106,000000,14.64,14.7099,14.6246,14.64,2986361,0
+SPDN.US,D,20231107,000000,14.65,14.68,14.58,14.6,7827495,0
+SPDN.US,D,20231108,000000,14.57,14.67,14.5657,14.59,2886507,0
+SPDN.US,D,20231109,000000,14.56,14.73,14.55,14.71,29609066,0
+SPDN.US,D,20231110,000000,14.65,14.7,14.48,14.48,5238670,0
+SPDN.US,D,20231113,000000,14.53,14.56,14.47,14.49,3046771,0
+SPDN.US,D,20231114,000000,14.3,14.31,14.1802,14.22,10143504,0
+SPDN.US,D,20231115,000000,14.18,14.2218,14.14,14.2,5860966,0
+SPDN.US,D,20231116,000000,14.21,14.25,14.17,14.19,9226438,0
+SPDN.US,D,20231117,000000,14.17,14.215,14.15,14.17,7882007,0
+SPDN.US,D,20231120,000000,14.18,14.18,14.0323,14.07,7942635,0
+SPDN.US,D,20231121,000000,14.1,14.14,14.0882,14.09,4926687,0
+SPDN.US,D,20231122,000000,14.05,14.085,14.01,14.05,20436588,0
+SPDN.US,D,20231124,000000,14.05,14.0682,14.04,14.04,3164109,0
+SPDN.US,D,20231127,000000,14.08,14.09,14.05,14.08,8862384,0
+SPDN.US,D,20231128,000000,14.09,14.11,14.0202,14.06,8015544,0
+SPDN.US,D,20231129,000000,14.01,14.09,13.96,14.07,1898315,0
+SPDN.US,D,20231130,000000,14.05,14.12,14.02,14.03,11719999,0
+SPDN.US,D,20231201,000000,14.05,14.07,13.935,13.96,6180696,0
+SPDN.US,D,20231204,000000,14.06,14.1,14.02,14.02,4758619,0
+SPDN.US,D,20231205,000000,14.08,14.085,14.0018,14.04,4204165,0
+SPDN.US,D,20231206,000000,13.98,14.11,13.97,14.1,2894258,0
+SPDN.US,D,20231207,000000,14.04,14.05,13.97,14,9149105,0
+SPDN.US,D,20231208,000000,14.02,14.03,13.92,13.94,10326791,0
+SPDN.US,D,20231211,000000,13.95,13.96,13.88,13.88,2948800,0
+SPDN.US,D,20231212,000000,13.9,13.93,13.82,13.82,4012009,0
+SPDN.US,D,20231213,000000,13.82,13.83,13.63,13.65,7751762,0
+SPDN.US,D,20231214,000000,13.58,13.68,13.5508,13.61,6056946,0
+SPDN.US,D,20231215,000000,13.65,13.66,13.5998,13.63,3347956,0
+SPDN.US,D,20231218,000000,13.58,13.595,13.53,13.56,1835072,0
+SPDN.US,D,20231219,000000,13.55,13.55,13.47,13.47,3977410,0
+SPDN.US,D,20231220,000000,13.51,13.68,13.451,13.68,8111815,0
+SPDN.US,D,20231221,000000,13.38,13.455,13.34,13.34,12047008,0
+SPDN.US,D,20231222,000000,13.31,13.375,13.27,13.32,10809772,0
+SPDN.US,D,20231226,000000,13.3,13.31,13.24,13.27,1805951,0
+SPDN.US,D,20231227,000000,13.27,13.29,13.24,13.24,4710417,0
+SPDN.US,D,20231228,000000,13.25,13.265,13.23,13.26,5865448,0
+SPDN.US,D,20231229,000000,13.27,13.3513,13.25,13.29,6410215,0
+SPDN.US,D,20240102,000000,13.39,13.4399,13.35,13.38,1948968,0
+SPDN.US,D,20240103,000000,13.44,13.5,13.42,13.49,7259740,0
+SPDN.US,D,20240104,000000,13.51,13.55,13.44,13.55,4942236,0
+SPDN.US,D,20240105,000000,13.54,13.57,13.455,13.52,3612803,0
+SPDN.US,D,20240108,000000,13.51,13.52,13.33,13.35,1659314,0
+SPDN.US,D,20240109,000000,13.41,13.43,13.33,13.37,1629247,0
+SPDN.US,D,20240110,000000,13.36,13.3686,13.27,13.29,5306297,0
+SPDN.US,D,20240111,000000,13.28,13.425,13.26,13.31,6311194,0
+SPDN.US,D,20240112,000000,13.27,13.3416,13.2501,13.3,4100038,0
+SPDN.US,D,20240116,000000,13.36,13.41,13.31,13.36,3893837,0
+SPDN.US,D,20240117,000000,13.45,13.505,13.42,13.43,4934834,0
+SPDN.US,D,20240118,000000,13.39,13.45,13.315,13.33,4879934,0
+SPDN.US,D,20240119,000000,13.29,13.32,13.1618,13.17,3418271,0
+SPDN.US,D,20240122,000000,13.13,13.16,13.095,13.14,3254335,0
+SPDN.US,D,20240123,000000,13.12,13.16,13.1,13.1,2175553,0
+SPDN.US,D,20240124,000000,13.04,13.11,13,13.1,3195970,0
+SPDN.US,D,20240125,000000,13.04,13.105,13.025,13.03,2770063,0
+SPDN.US,D,20240126,000000,13.05,13.08,13.015,13.05,1761537,0
+SPDN.US,D,20240129,000000,13.05,13.065,12.95,12.955,2505399,0
+SPDN.US,D,20240130,000000,12.97,12.99,12.95,12.97,3017200,0
+SPDN.US,D,20240131,000000,13.03,13.19,13.02,13.19,2843843,0
+SPDN.US,D,20240201,000000,13.14,13.165,13.02,13.02,6146075,0
+SPDN.US,D,20240202,000000,13.01,13.02,12.845,12.89,7771754,0
+SPDN.US,D,20240205,000000,12.91,13,12.9,12.94,2451667,0
+SPDN.US,D,20240206,000000,12.91,12.9598,12.9,12.9,2557618,0
+SPDN.US,D,20240207,000000,12.85,12.8701,12.795,12.81,2037044,0
+SPDN.US,D,20240208,000000,12.81,12.835,12.8,12.8,3387521,0
+SPDN.US,D,20240209,000000,12.79,12.8,12.725,12.73,2049979,0
+SPDN.US,D,20240212,000000,12.74,12.7661,12.68,12.75,1278619,0
+SPDN.US,D,20240213,000000,12.92,13.01,12.885,12.92,2173929,0
+SPDN.US,D,20240214,000000,12.85,12.92,12.8,12.81,2891677,0
+SPDN.US,D,20240215,000000,12.8,12.82,12.73,12.74,4434366,0
+SPDN.US,D,20240216,000000,12.74,12.825,12.72,12.8,3921649,0
+SPDN.US,D,20240220,000000,12.85,12.94,12.8348,12.88,2851612,0
+SPDN.US,D,20240221,000000,12.91,12.9666,12.86,12.88,5996878,0
+SPDN.US,D,20240222,000000,12.7,12.73,12.59,12.61,3267357,0
+SPDN.US,D,20240223,000000,12.57,12.63,12.5501,12.61,1805468,0
+SPDN.US,D,20240226,000000,12.61,12.66,12.59,12.65,1334024,0
+SPDN.US,D,20240227,000000,12.64,12.6999,12.63,12.65,2892420,0
+SPDN.US,D,20240228,000000,12.69,12.69,12.6411,12.66,1283358,0
+SPDN.US,D,20240229,000000,12.63,12.681,12.585,12.62,2007821,0
+SPDN.US,D,20240301,000000,12.61,12.615,12.5,12.5,2383773,0
+SPDN.US,D,20240304,000000,12.53,12.535,12.4804,12.53,1240530,0
+SPDN.US,D,20240305,000000,12.58,12.71,12.5777,12.65,4416246,0
+SPDN.US,D,20240306,000000,12.57,12.625,12.5377,12.6,3052254,0
+SPDN.US,D,20240307,000000,12.52,12.54,12.45,12.47,2148927,0
+SPDN.US,D,20240308,000000,12.46,12.57,12.4,12.55,2753256,0
+SPDN.US,D,20240311,000000,12.59,12.635,12.5577,12.57,1276200,0
+SPDN.US,D,20240312,000000,12.53,12.5881,12.425,12.43,2064251,0
+SPDN.US,D,20240313,000000,12.44,12.495,12.43,12.46,3225670,0
+SPDN.US,D,20240314,000000,12.45,12.576,12.4499,12.5,3768681,0
+SPDN.US,D,20240315,000000,12.58,12.625,12.545,12.59,3695641,0
+SPDN.US,D,20240318,000000,12.48,12.525,12.455,12.52,4327164,0
+SPDN.US,D,20240319,000000,12.4,12.42,12.3,12.3,2792409,0
+SPDN.US,D,20240320,000000,12.31,12.33,12.2,12.21,2901708,0
+SPDN.US,D,20240321,000000,12.13,12.18,12.1213,12.17,2471920,0
+SPDN.US,D,20240322,000000,12.17,12.2,12.1649,12.19,750623,0
+SPDN.US,D,20240325,000000,12.23,12.24,12.205,12.23,2928305,0
+SPDN.US,D,20240326,000000,12.2,12.27,12.195,12.27,784415,0
+SPDN.US,D,20240327,000000,12.205,12.255,12.17,12.17,3448269,0
+SPDN.US,D,20240328,000000,12.18,12.18,12.14,12.17,4271560,0
+SPDN.US,D,20240401,000000,12.16,12.2256,12.15,12.2,4341796,0
+SPDN.US,D,20240402,000000,12.3,12.335,12.27,12.27,2267952,0
+SPDN.US,D,20240403,000000,12.31,12.31,12.23,12.28,2036168,0
+SPDN.US,D,20240404,000000,12.18,12.44,12.173,12.44,4715520,0
+SPDN.US,D,20240405,000000,12.41,12.41,12.2575,12.3,4551647,0
+SPDN.US,D,20240408,000000,12.29,12.3152,12.265,12.31,2252062,0
+SPDN.US,D,20240409,000000,12.27,12.41,12.26,12.29,3539059,0
+SPDN.US,D,20240410,000000,12.44,12.465,12.375,12.41,6869209,0
+SPDN.US,D,20240411,000000,12.38,12.475,12.2919,12.32,2969716,0
+SPDN.US,D,20240412,000000,12.43,12.55,12.39,12.51,10200254,0
+SPDN.US,D,20240415,000000,12.41,12.685,12.4,12.66,6833638,0
+SPDN.US,D,20240416,000000,12.65,12.73,12.62,12.69,9178456,0
+SPDN.US,D,20240417,000000,12.63,12.805,12.63,12.78,9543224,0
+SPDN.US,D,20240418,000000,12.75,12.8324,12.6901,12.81,6197580,0
+SPDN.US,D,20240419,000000,12.82,12.9586,12.79,12.92,6983838,0
+SPDN.US,D,20240422,000000,12.86,12.92,12.74,12.82,4331659,0
+SPDN.US,D,20240423,000000,12.75,12.77,12.65,12.67,5574624,0
+SPDN.US,D,20240424,000000,12.64,12.7285,12.625,12.67,6449250,0
+SPDN.US,D,20240425,000000,12.84,12.8799,12.71,12.73,6016668,0
+SPDN.US,D,20240426,000000,12.65,12.67,12.57,12.61,4669740,0
+SPDN.US,D,20240429,000000,12.57,12.64,12.5557,12.57,3735009,0
+SPDN.US,D,20240430,000000,12.62,12.78,12.5876,12.78,3392141,0
+SPDN.US,D,20240501,000000,12.79,12.83,12.62,12.83,8580890,0
+SPDN.US,D,20240502,000000,12.73,12.845,12.69,12.7,4577529,0
+SPDN.US,D,20240503,000000,12.56,12.6224,12.52,12.56,3289798,0
+SPDN.US,D,20240506,000000,12.49,12.51,12.42,12.42,1447315,0
+SPDN.US,D,20240507,000000,12.4,12.4359,12.385,12.41,4412990,0
+SPDN.US,D,20240508,000000,12.46,12.47,12.41,12.42,5411900,0
+SPDN.US,D,20240509,000000,12.43,12.44,12.355,12.36,1566156,0
+SPDN.US,D,20240510,000000,12.32,12.375,12.305,12.34,2851393,0
+SPDN.US,D,20240513,000000,12.31,12.3721,12.31,12.35,1700858,0
+SPDN.US,D,20240514,000000,12.35,12.36,12.28,12.29,2128344,0
+SPDN.US,D,20240515,000000,12.24,12.255,12.14,12.14,4487422,0
+SPDN.US,D,20240516,000000,12.15,12.19,12.11,12.19,2234413,0
+SPDN.US,D,20240517,000000,12.18,12.211,12.16,12.16,1147499,0
+SPDN.US,D,20240520,000000,12.17,12.175,12.12,12.16,4558766,0
+SPDN.US,D,20240521,000000,12.17,12.18,12.125,12.14,1419185,0
+SPDN.US,D,20240522,000000,12.16,12.22,12.1301,12.17,1346715,0
+SPDN.US,D,20240523,000000,12.1,12.3,12.1,12.26,4143786,0
+SPDN.US,D,20240524,000000,12.24,12.2551,12.179,12.2,3979478,0
+SPDN.US,D,20240528,000000,12.17,12.2499,12.17,12.19,1700605,0
+SPDN.US,D,20240529,000000,12.29,12.2997,12.25,12.27,2287905,0
+SPDN.US,D,20240530,000000,12.31,12.39,12.3,12.37,1986708,0
+SPDN.US,D,20240531,000000,12.35,12.4703,12.26,12.26,4836479,0
+SPDN.US,D,20240603,000000,12.23,12.3785,12.22,12.26,4431985,0
+SPDN.US,D,20240604,000000,12.28,12.325,12.2285,12.25,2602070,0
+SPDN.US,D,20240605,000000,12.2,12.24,12.1,12.1,1050177,0
+SPDN.US,D,20240606,000000,12.09,12.145,12.09,12.11,1686283,0
+SPDN.US,D,20240607,000000,12.13,12.165,12.0681,12.12,1787145,0
+SPDN.US,D,20240610,000000,12.15,12.165,12.0888,12.09,574701,0
+SPDN.US,D,20240611,000000,12.14,12.18,12.065,12.08,2973532,0
+SPDN.US,D,20240612,000000,11.97,11.995,11.9116,11.97,2495167,0
+SPDN.US,D,20240613,000000,11.93,12.013,11.93,11.96,1044446,0
+SPDN.US,D,20240614,000000,11.99,12.015,11.955,11.96,906537,0
+SPDN.US,D,20240617,000000,11.98,11.985,11.83,11.87,917466,0
+SPDN.US,D,20240618,000000,11.86,11.88,11.8393,11.84,793222,0
+SPDN.US,D,20240620,000000,11.83,11.915,11.81,11.88,912704,0
+SPDN.US,D,20240621,000000,11.91,11.93,11.875,11.9,1591983,0
+SPDN.US,D,20240624,000000,11.91,11.95,11.85,11.94,1350123,0
+SPDN.US,D,20240625,000000,11.75,11.79,11.73,11.73,1293821,0
+SPDN.US,D,20240626,000000,11.76,11.7707,11.7117,11.73,1685340,0
+SPDN.US,D,20240627,000000,11.74,11.75,11.7,11.71,1323232,0
+SPDN.US,D,20240628,000000,11.7,11.79,11.64,11.77,1726990,0
+SPDN.US,D,20240701,000000,11.75,11.8067,11.735,11.74,1758638,0
+SPDN.US,D,20240702,000000,11.79,11.79,11.67,11.68,1289500,0
+SPDN.US,D,20240703,000000,11.69,11.69,11.615,11.63,2386026,0
+SPDN.US,D,20240705,000000,11.62,11.6411,11.56,11.56,1323549,0
+SPDN.US,D,20240708,000000,11.56,11.58,11.5401,11.55,1419547,0
+SPDN.US,D,20240709,000000,11.54,11.56,11.5201,11.54,3029937,0
+SPDN.US,D,20240710,000000,11.53,11.5301,11.43,11.43,2194727,0
+SPDN.US,D,20240711,000000,11.45,11.5562,11.4201,11.54,3537896,0
+SPDN.US,D,20240712,000000,11.53,11.53,11.405,11.49,3967078,0
+SPDN.US,D,20240715,000000,11.43,11.4874,11.38,11.46,980140,0
+SPDN.US,D,20240716,000000,11.42,11.44,11.38,11.38,2024307,0
+SPDN.US,D,20240717,000000,11.52,11.555,11.4799,11.54,3302943,0
+SPDN.US,D,20240718,000000,11.53,11.69,11.5,11.65,3110348,0
+SPDN.US,D,20240719,000000,11.65,11.75,11.625,11.73,2672476,0
+SPDN.US,D,20240722,000000,11.65,11.685,11.5912,11.61,4227688,0
+SPDN.US,D,20240723,000000,11.61,11.64,11.57,11.64,1665070,0
+SPDN.US,D,20240724,000000,11.74,11.915,11.74,11.89,3811891,0
+SPDN.US,D,20240725,000000,11.89,11.9877,11.765,11.97,4494885,0
+SPDN.US,D,20240726,000000,11.89,11.9,11.78,11.85,3769120,0
+SPDN.US,D,20240729,000000,11.8,11.8794,11.785,11.84,3985047,0
+SPDN.US,D,20240730,000000,11.8,11.975,11.78,11.91,4695362,0
+SPDN.US,D,20240731,000000,11.75,11.77,11.6532,11.71,8036464,0
+SPDN.US,D,20240801,000000,11.67,11.955,11.627,11.88,10363694,0
+SPDN.US,D,20240802,000000,12.05,12.205,12.0239,12.1,6440494,0
+SPDN.US,D,20240805,000000,12.6,12.62,12.3286,12.46,14919800,0
+SPDN.US,D,20240806,000000,12.42,12.45,12.17,12.36,9045393,0
+SPDN.US,D,20240807,000000,12.21,12.455,12.1301,12.43,7674386,0
+SPDN.US,D,20240808,000000,12.31,12.3698,12.141,12.16,7737944,0
+SPDN.US,D,20240809,000000,12.18,12.215,12.0778,12.11,5898692,0
+SPDN.US,D,20240812,000000,12.08,12.16,12.055,12.12,3567007,0
+SPDN.US,D,20240813,000000,12.04,12.0401,11.91,11.92,4875884,0
+SPDN.US,D,20240814,000000,11.9,11.95,11.85,11.87,6305733,0
+SPDN.US,D,20240815,000000,11.75,11.77,11.67,11.68,2525696,0
+SPDN.US,D,20240816,000000,11.72,11.725,11.65,11.67,2740693,0
+SPDN.US,D,20240819,000000,11.66,11.6787,11.555,11.56,2061779,0
+SPDN.US,D,20240820,000000,11.57,11.61,11.535,11.58,6072134,0
+SPDN.US,D,20240821,000000,11.56,11.6,11.51,11.53,6425467,0
+SPDN.US,D,20240822,000000,11.5,11.66,11.49,11.64,12183217,0
+SPDN.US,D,20240823,000000,11.58,11.6199,11.5,11.52,7923419,0
+SPDN.US,D,20240826,000000,11.51,11.59,11.485,11.56,4954397,0
+SPDN.US,D,20240827,000000,11.59,11.605,11.52,11.53,3423252,0
+SPDN.US,D,20240828,000000,11.54,11.675,11.54,11.61,4871055,0
+SPDN.US,D,20240829,000000,11.57,11.64,11.5,11.6,7185540,0
+SPDN.US,D,20240830,000000,11.57,11.645,11.5,11.52,4261424,0
+SPDN.US,D,20240903,000000,11.59,11.81,11.58,11.75,7166086,0
+SPDN.US,D,20240904,000000,11.8,11.81,11.7001,11.78,9632339,0
+SPDN.US,D,20240905,000000,11.78,11.87,11.7201,11.81,9756410,0
+SPDN.US,D,20240906,000000,11.81,12.04,11.785,12.02,14545623,0
+SPDN.US,D,20240909,000000,11.92,11.978,11.86,11.88,8052082,0
+SPDN.US,D,20240910,000000,11.85,11.96,11.83,11.84,9248563,0
+SPDN.US,D,20240911,000000,11.85,12.035,11.7,11.72,19294572,0
+SPDN.US,D,20240912,000000,11.71,11.76,11.62,11.63,7639196,0
+SPDN.US,D,20240913,000000,11.62,11.62,11.5521,11.57,11299710,0
+SPDN.US,D,20240916,000000,11.58,11.62,11.555,11.57,4616960,0
+SPDN.US,D,20240917,000000,11.52,11.6075,11.49,11.56,13537979,0
+SPDN.US,D,20240918,000000,11.55,11.61,11.45,11.61,8381016,0
+SPDN.US,D,20240919,000000,11.41,11.465,11.3601,11.41,11888088,0
+SPDN.US,D,20240920,000000,11.44,11.5,11.41,11.43,6272947,0
+SPDN.US,D,20240923,000000,11.41,11.44,11.395,11.41,8663225,0
+SPDN.US,D,20240924,000000,11.25,11.31,11.23,11.23,4275021,0
+SPDN.US,D,20240925,000000,11.23,11.28,11.225,11.26,4681247,0
+SPDN.US,D,20240926,000000,11.18,11.2699,11.175,11.21,7052381,0
+SPDN.US,D,20240927,000000,11.21,11.2636,11.19,11.24,6572878,0
+SPDN.US,D,20240930,000000,11.265,11.31,11.1886,11.2,9525691,0
+SPDN.US,D,20241001,000000,11.2,11.3571,11.2,11.31,12738921,0
+SPDN.US,D,20241002,000000,11.32,11.38,11.28,11.3,7328968,0
+SPDN.US,D,20241003,000000,11.34,11.37,11.285,11.33,16845362,0
+SPDN.US,D,20241004,000000,11.25,11.33,11.22,11.23,11363098,0
+SPDN.US,D,20241007,000000,11.26,11.36,11.25,11.34,8654404,0
+SPDN.US,D,20241008,000000,11.28,11.3051,11.22,11.24,4711329,0
+SPDN.US,D,20241009,000000,11.24,11.245,11.14,11.16,4988825,0
+SPDN.US,D,20241010,000000,11.18,11.21,11.1501,11.18,7132760,0
+SPDN.US,D,20241011,000000,11.19,11.19,11.1034,11.12,4142780,0
+SPDN.US,D,20241014,000000,11.1,11.1,11.015,11.03,3992494,0
+SPDN.US,D,20241015,000000,11.02,11.14,11.02,11.12,7952691,0
+SPDN.US,D,20241016,000000,11.12,11.14,11.064,11.08,4592724,0
+SPDN.US,D,20241017,000000,11.01,11.08,11.01,11.07,6631004,0
+SPDN.US,D,20241018,000000,11.05,11.08,11.0203,11.05,7471448,0
+SPDN.US,D,20241021,000000,11.06,11.12,11.04,11.06,3614251,0
+SPDN.US,D,20241022,000000,11.11,11.125,11.05,11.07,2647313,0
+SPDN.US,D,20241023,000000,11.12,11.25,11.105,11.18,4615572,0
+SPDN.US,D,20241024,000000,11.15,11.205,11.1379,11.16,4045217,0
+SPDN.US,D,20241025,000000,11.12,11.19,11.06,11.17,5446786,0
+SPDN.US,D,20241028,000000,11.11,11.14,11.1,11.13,3871198,0
+SPDN.US,D,20241029,000000,11.16,11.185,11.09,11.13,2496165,0
+SPDN.US,D,20241030,000000,11.13,11.17,11.094,11.16,2397052,0
+SPDN.US,D,20241031,000000,11.25,11.38,11.25,11.38,5737098,0
+SPDN.US,D,20241101,000000,11.33,11.3475,11.255,11.33,5565888,0
+SPDN.US,D,20241104,000000,11.34,11.41,11.315,11.36,5822133,0
+SPDN.US,D,20241105,000000,11.34,11.35,11.23,11.24,5825105,0
+SPDN.US,D,20241106,000000,10.99,11.065,10.94,10.96,7489180,0
+SPDN.US,D,20241107,000000,10.91,10.92,10.85,10.88,7884957,0
+SPDN.US,D,20241108,000000,10.87,10.87,10.81,10.83,5723492,0
+SPDN.US,D,20241111,000000,10.801,10.8551,10.8,10.83,4469242,0
+SPDN.US,D,20241112,000000,10.83,10.91,10.8221,10.86,6532018,0
+SPDN.US,D,20241113,000000,10.86,10.9,10.82,10.86,4922692,0
+SPDN.US,D,20241114,000000,10.855,10.9403,10.85,10.94,7493420,0
+SPDN.US,D,20241115,000000,11.005,11.12,11,11.08,7707482,0
+SPDN.US,D,20241118,000000,11.075,11.09,11.01,11.04,5148981,0
+SPDN.US,D,20241119,000000,11.11,11.115,10.98,11.01,7908133,0
+SPDN.US,D,20241120,000000,11.01,11.11,10.995,11.01,11718317,0
+SPDN.US,D,20241121,000000,10.95,11.0599,10.91,10.95,16908752,0
+SPDN.US,D,20241122,000000,10.94,10.9589,10.9029,10.91,10524168,0
+SPDN.US,D,20241125,000000,10.85,10.93,10.82,10.89,10042560,0
+SPDN.US,D,20241126,000000,10.86,10.88,10.8106,10.83,11732531,0
+SPDN.US,D,20241127,000000,10.84,10.9,10.83,10.86,5453357,0
+SPDN.US,D,20241129,000000,10.86,10.86,10.79,10.8,1756557,0
+SPDN.US,D,20241202,000000,10.805,10.81,10.78,10.78,4602328,0
+SPDN.US,D,20241203,000000,10.8,10.82,10.78,10.78,4550787,0
+SPDN.US,D,20241204,000000,10.76,10.77,10.72,10.72,4379983,0
+SPDN.US,D,20241205,000000,10.7203,10.75,10.71,10.74,2770331,0
+SPDN.US,D,20241206,000000,10.73,10.75,10.705,10.72,2899405,0
+SPDN.US,D,20241209,000000,10.74,10.8,10.735,10.78,4816374,0
+SPDN.US,D,20241210,000000,10.79,10.84,10.77,10.83,4691213,0
+SPDN.US,D,20241211,000000,10.78,10.78,10.7234,10.75,2712826,0
+SPDN.US,D,20241212,000000,10.77,10.8,10.75,10.8,8122464,0
+SPDN.US,D,20241213,000000,10.775,10.84,10.76,10.81,5137020,0
+SPDN.US,D,20241216,000000,10.78,10.8,10.75,10.76,6602113,0
+SPDN.US,D,20241217,000000,10.82,10.84,10.8,10.81,7052903,0
+SPDN.US,D,20241218,000000,10.825,11.1482,10.78,11.14,10271298,0
+SPDN.US,D,20241219,000000,11.05,11.15,11.02,11.14,15277810,0
+SPDN.US,D,20241220,000000,11.205,11.2199,10.935,11.02,14525618,0
+SPDN.US,D,20241223,000000,10.89,10.96,10.81,10.825,12839630,0
+SPDN.US,D,20241224,000000,10.81,10.81,10.705,10.71,3627886,0
+SPDN.US,D,20241226,000000,10.74,10.77,10.69,10.71,4798016,0
+SPDN.US,D,20241227,000000,10.79,10.9098,10.78,10.83,8422849,0
+SPDN.US,D,20241230,000000,10.96,11.03,10.89,10.95,9189990,0
+SPDN.US,D,20241231,000000,10.93,11.03,10.91,11.01,13087790,0
+SPDN.US,D,20250102,000000,10.95,11.1099,10.91,11.04,19008513,0
+SPDN.US,D,20250103,000000,10.985,11.0099,10.89,10.91,10210888,0
+SPDN.US,D,20250106,000000,10.8299,10.87,10.7601,10.85,9462761,0
+SPDN.US,D,20250107,000000,10.805,10.9975,10.8,10.96,11091501,0
+SPDN.US,D,20250108,000000,10.975,11.0351,10.935,10.95,13125794,0
+SPDN.US,D,20250110,000000,11.045,11.17,11.03,11.13,15554385,0
+SPDN.US,D,20250113,000000,11.225,11.23,11.11,11.11,12003140,0
+SPDN.US,D,20250114,000000,11.06,11.175,11.055,11.1,10338997,0
+SPDN.US,D,20250115,000000,10.95,10.9694,10.88,10.91,6270782,0
+SPDN.US,D,20250116,000000,10.89,10.9399,10.875,10.92,9479881,0
+SPDN.US,D,20250117,000000,10.84,10.865,10.79,10.82,6178630,0
+SPDN.US,D,20250121,000000,10.775,10.81,10.73,10.73,9130247,0
+SPDN.US,D,20250122,000000,10.68,10.69,10.65,10.68,5507750,0
+SPDN.US,D,20250123,000000,10.685,10.69,10.62,10.63,2253663,0
+SPDN.US,D,20250124,000000,10.6101,10.6781,10.6,10.66,3840093,0
+SPDN.US,D,20250127,000000,10.89,10.89,10.8,10.8,9751202,0
+SPDN.US,D,20250128,000000,10.79,10.8401,10.7001,10.72,4840438,0
+SPDN.US,D,20250129,000000,10.74,10.8191,10.725,10.76,5615181,0
+SPDN.US,D,20250130,000000,10.73,10.79,10.6805,10.72,6661799,0
+SPDN.US,D,20250131,000000,10.67,10.79,10.63,10.77,7948271,0
+SPDN.US,D,20250203,000000,10.955,10.9799,10.8,10.85,9913834,0
+SPDN.US,D,20250204,000000,10.8597,10.8597,10.77,10.78,6015520,0
+SPDN.US,D,20250205,000000,10.8001,10.8399,10.73,10.73,4333136,0
+SPDN.US,D,20250206,000000,10.715,10.7658,10.7,10.7,5920852,0
+SPDN.US,D,20250207,000000,10.705,10.825,10.68,10.81,5098671,0
+SPDN.US,D,20250210,000000,10.7599,10.7786,10.73,10.74,3825377,0
+SPDN.US,D,20250211,000000,10.78,10.78,10.7215,10.74,3287498,0
+SPDN.US,D,20250212,000000,10.845,10.8594,10.745,10.77,4230261,0
+SPDN.US,D,20250213,000000,10.7428,10.7701,10.65,10.65,3842995,0
+SPDN.US,D,20250214,000000,10.66,10.68,10.65,10.665,3581579,0
+SPDN.US,D,20250218,000000,10.655,10.6999,10.645,10.65,10041451,0
+SPDN.US,D,20250219,000000,10.675,10.68,10.61,10.61,4372272,0
+SPDN.US,D,20250220,000000,10.645,10.7279,10.64,10.67,7124995,0
+SPDN.US,D,20250221,000000,10.68,10.865,10.6701,10.86,13385515,0
+SPDN.US,D,20250224,000000,10.8201,10.92,10.805,10.9,11550891,0
+SPDN.US,D,20250225,000000,10.915,11.045,10.8952,10.96,17193699,0
+SPDN.US,D,20250226,000000,10.94,11.01,10.87,10.97,15899735,0
+SPDN.US,D,20250227,000000,10.92,11.15,10.9,11.15,24690452,0
+SPDN.US,D,20250228,000000,11.1454,11.1999,10.97,10.98,11668518,0
+SPDN.US,D,20250303,000000,10.94,11.24,10.9197,11.17,17673580,0
+SPDN.US,D,20250304,000000,11.25,11.39,11.1401,11.31,16067499,0
+SPDN.US,D,20250305,000000,11.32,11.38,11.1501,11.18,15228119,0
+SPDN.US,D,20250306,000000,11.33,11.435,11.2449,11.38,12346852,0
+SPDN.US,D,20250307,000000,11.43,11.5383,11.305,11.34,15039170,0
+SPDN.US,D,20250310,000000,11.5,11.7375,11.47,11.64,14942065,0
+SPDN.US,D,20250311,000000,11.665,11.82,11.59,11.73,19832555,0
+SPDN.US,D,20250312,000000,11.6,11.7851,11.59,11.68,22207961,0
+SPDN.US,D,20250313,000000,11.7,11.87,11.675,11.83,17732354,0
+SPDN.US,D,20250314,000000,11.7492,11.755,11.58,11.6,12734433,0
+SPDN.US,D,20250317,000000,11.605,11.61,11.46,11.51,11079049,0
+SPDN.US,D,20250318,000000,11.56,11.68,11.5599,11.64,14433960,0
+SPDN.US,D,20250319,000000,11.6084,11.63,11.435,11.52,10528970,0
+SPDN.US,D,20250320,000000,11.6,11.605,11.45,11.55,12028958,0
+SPDN.US,D,20250321,000000,11.655,11.6702,11.54,11.55,10525058,0
+SPDN.US,D,20250324,000000,11.42,11.4298,11.33,11.36,7053982,0
+SPDN.US,D,20250325,000000,11.2502,11.28,11.234,11.25,5075368,0
+SPDN.US,D,20250326,000000,11.25,11.41,11.2344,11.37,9250894,0
+SPDN.US,D,20250327,000000,11.41,11.455,11.3401,11.42,11964585,0
+SPDN.US,D,20250328,000000,11.46,11.6699,11.445,11.65,9604051,0
+SPDN.US,D,20250331,000000,11.785,11.84,11.555,11.59,13685448,0
+SPDN.US,D,20250401,000000,11.625,11.7,11.5101,11.55,13349830,0
+SPDN.US,D,20250402,000000,11.67,11.68,11.4202,11.47,11600214,0
+SPDN.US,D,20250403,000000,11.88,12.04,11.8105,12.04,19466170,0
+SPDN.US,D,20250404,000000,12.34,12.76,12.31,12.75,17217180,0
+SPDN.US,D,20250407,000000,13.17,13.355,12.32,12.79,16501338,0
+SPDN.US,D,20250408,000000,12.345,13.17,12.27,12.99,18147888,0
+SPDN.US,D,20250409,000000,13.07,13.08,11.695,11.75,28622281,0
+SPDN.US,D,20250410,000000,12.01,12.495,11.9801,12.18,24721637,0
+SPDN.US,D,20250411,000000,12.19,12.28,11.91,11.97,12608184,0
+SPDN.US,D,20250414,000000,11.74,11.965,11.74,11.86,13852476,0
+SPDN.US,D,20250415,000000,11.84,11.9099,11.76,11.88,10199702,0
+SPDN.US,D,20250416,000000,12.03,12.277,11.95,12.15,14817890,0
+SPDN.US,D,20250417,000000,12.12,12.21,12.04,12.16,17394693,0
+SPDN.US,D,20250421,000000,12.27,12.57,12.265,12.43,10680355,0
+SPDN.US,D,20250422,000000,12.29,12.312,12.07,12.13,11614143,0
+SPDN.US,D,20250423,000000,11.83,11.97,11.71,11.93,15418297,0
+SPDN.US,D,20250424,000000,11.915,11.93,11.67,11.7,7641675,0
+SPDN.US,D,20250425,000000,11.69,11.7597,11.6,11.61,9201521,0
+SPDN.US,D,20250428,000000,11.595,11.7351,11.55,11.6,8773436,0
+SPDN.US,D,20250429,000000,11.66,11.66,11.51,11.54,7707898,0
+SPDN.US,D,20250430,000000,11.69,11.8074,11.5,11.54,10823297,0
+SPDN.US,D,20250501,000000,11.412,11.465,11.34,11.45,11251536,0
+SPDN.US,D,20250502,000000,11.33,11.385,11.26,11.31,10471841,0
+SPDN.US,D,20250505,000000,11.385,11.4,11.3,11.36,6521160,0
+SPDN.US,D,20250506,000000,11.49,11.5,11.375,11.46,10031951,0
+SPDN.US,D,20250507,000000,11.4487,11.52,11.3601,11.41,8819740,0
+SPDN.US,D,20250508,000000,11.3301,11.405,11.23,11.35,8452416,0
+SPDN.US,D,20250509,000000,11.32,11.3997,11.3,11.36,6880941,0
+SPDN.US,D,20250512,000000,11.0137,11.105,10.99,10.99,6410909,0
+SPDN.US,D,20250513,000000,10.985,11,10.88,10.91,4813610,0
+SPDN.US,D,20250514,000000,10.9,10.95,10.88,10.91,8445496,0
+SPDN.US,D,20250515,000000,10.945,10.9599,10.8447,10.86,5992582,0
+SPDN.US,D,20250516,000000,10.86,10.8853,10.79,10.8,5693433,0
+SPDN.US,D,20250519,000000,10.9,10.91,10.77,10.78,6549958,0
+SPDN.US,D,20250520,000000,10.815,10.8888,10.8,10.83,7618175,0
+SPDN.US,D,20250521,000000,10.91,11.03,10.83,11,11297462,0
+SPDN.US,D,20250522,000000,11.02,11.035,10.94,11.02,11506229,0
+SPDN.US,D,20250523,000000,11.16,11.16,11.04,11.1,14368354,0
+SPDN.US,D,20250527,000000,10.96,10.995,10.86,10.87,6223706,0
+SPDN.US,D,20250528,000000,10.86,10.9453,10.84,10.94,7384745,0
+SPDN.US,D,20250529,000000,10.83,10.96,10.83,10.88,15462480,0
+SPDN.US,D,20250530,000000,10.92,11.02,10.875,10.91,23353830,0
+SPDN.US,D,20250602,000000,10.935,10.99,10.85,10.85,14628762,0
+SPDN.US,D,20250603,000000,10.85,10.87,10.77,10.79,9065170,0
+SPDN.US,D,20250604,000000,10.78,10.8084,10.76,10.79,6010299,0
+SPDN.US,D,20250605,000000,10.77,10.89,10.74,10.86,17960858,0
+SPDN.US,D,20250606,000000,10.76,10.79,10.71,10.74,12133399,0
+SPDN.US,D,20250609,000000,10.74,10.76,10.71,10.75,6778295,0
+SPDN.US,D,20250610,000000,10.73,10.75,10.67,10.69,5945690,0
+SPDN.US,D,20250611,000000,10.66,10.75,10.65,10.71,15733234,0
+SPDN.US,D,20250612,000000,10.7399,10.745,10.67,10.67,10227092,0
+SPDN.US,D,20250613,000000,10.77,10.83,10.71,10.81,22956789,0
+SPDN.US,D,20250616,000000,10.74,10.74,10.67,10.69,13204890,0
+SPDN.US,D,20250617,000000,10.75,10.81,10.71,10.79,16402109,0
+SPDN.US,D,20250618,000000,10.79,10.8199,10.73,10.81,10234223,0
+SPDN.US,D,20250620,000000,10.77,10.8555,10.74,10.83,16416545,0
+SPDN.US,D,20250623,000000,10.82,10.8793,10.72,10.73,12352979,0
+SPDN.US,D,20250624,000000,10.52,10.54,10.46,10.475,6394923,0
+SPDN.US,D,20250625,000000,10.46,10.5,10.45,10.48,2471413,0
+SPDN.US,D,20250626,000000,10.44,10.4581,10.385,10.39,7317359,0
+SPDN.US,D,20250627,000000,10.38,10.42,10.32,10.34,6729094,0
+SPDN.US,D,20250630,000000,10.31,10.35,10.28,10.3,7714005,0
+SPDN.US,D,20250701,000000,10.33,10.34,10.29,10.31,8233547,0
+SPDN.US,D,20250702,000000,10.32,10.325,10.26,10.26,3204662,0
+SPDN.US,D,20250703,000000,10.235,10.24,10.17,10.18,3410448,0
+SPDN.US,D,20250707,000000,10.22,10.32,10.21,10.27,10429667,0
+SPDN.US,D,20250708,000000,10.27,10.29,10.25,10.28,5063206,0
+SPDN.US,D,20250709,000000,10.24,10.27,10.21,10.21,6192928,0
+SPDN.US,D,20250710,000000,10.22,10.2381,10.17,10.2,2916454,0
+SPDN.US,D,20250711,000000,10.25,10.27,10.21,10.24,5710643,0
+SPDN.US,D,20250714,000000,10.245,10.265,10.21,10.21,6761795,0
+SPDN.US,D,20250715,000000,10.17,10.27,10.17,10.27,10939352,0
+SPDN.US,D,20250716,000000,10.24,10.3376,10.22,10.24,14207471,0
+SPDN.US,D,20250717,000000,10.23,10.23,10.16,10.17,3485186,0
+SPDN.US,D,20250718,000000,10.16,10.21,10.15,10.18,6926296,0
+SPDN.US,D,20250721,000000,10.17,10.18,10.12,10.17,5265509,0
+SPDN.US,D,20250722,000000,10.17,10.215,10.16,10.17,10228486,0
+SPDN.US,D,20250723,000000,10.13,10.1565,10.08,10.08,3238733,0
+SPDN.US,D,20250724,000000,10.08,10.09,10.05,10.09,2951799,0
+SPDN.US,D,20250725,000000,10.08,10.09,10.04,10.05,2684896,0
+SPDN.US,D,20250728,000000,10.04,10.0752,10.035,10.06,4285933,0
+SPDN.US,D,20250729,000000,10.03,10.1,10.03,10.09,8310203,0
+SPDN.US,D,20250730,000000,10.08,10.145,10.04,10.09,9758800,0
+SPDN.US,D,20250731,000000,10.02,10.16,10.01,10.13,15005909,0
+SPDN.US,D,20250801,000000,10.24,10.35,10.24,10.3,18217684,0
+SPDN.US,D,20250804,000000,10.25,10.25,10.15,10.16,6712966,0
+SPDN.US,D,20250805,000000,10.15,10.225,10.13,10.2,12022220,0
+SPDN.US,D,20250806,000000,10.195,10.21,10.12,10.13,8036907,0
+SPDN.US,D,20250807,000000,10.09,10.195,10.07,10.15,15834402,0
+SPDN.US,D,20250808,000000,10.12,10.125,10.06,10.07,8104295,0
+SPDN.US,D,20250811,000000,10.07,10.12,10.05,10.1,6318168,0
+SPDN.US,D,20250812,000000,10.06,10.09,9.985,9.99,4411834,0
+SPDN.US,D,20250813,000000,9.95,9.99,9.94,9.96,7202429,0
+SPDN.US,D,20250814,000000,9.99,10,9.95,9.96,8292673,0
+SPDN.US,D,20250815,000000,9.95,10.0099,9.94,10,6044137,0
+SPDN.US,D,20250818,000000,10,10.01,9.98,9.99,4975622,0
+SPDN.US,D,20250819,000000,10.005,10.07,9.98,10.05,5359624,0
+SPDN.US,D,20250820,000000,10.06,10.16,10.05,10.09,10788988,0
+SPDN.US,D,20250821,000000,10.115,10.15,10.08,10.12,8210589,0
+SPDN.US,D,20250822,000000,10.0904,10.1,9.95,9.98,11617426,0
+SPDN.US,D,20250825,000000,9.995,10.02,9.97,10.02,2398258,0
+SPDN.US,D,20250826,000000,10.025,10.035,9.97,9.97,4099027,0
+SPDN.US,D,20250827,000000,9.99,10,9.95,9.96,4213373,0
+SPDN.US,D,20250828,000000,9.95,9.98,9.92,9.92,3502049,0
+SPDN.US,D,20250829,000000,9.955,10.02,9.95,10,5344253,0
+SPDN.US,D,20250902,000000,10.115,10.16,10.07,10.08,7498334,0
+SPDN.US,D,20250903,000000,10.035,10.07,10.01,10.03,5394448,0
+SPDN.US,D,20250904,000000,10.01,10.0299,9.935,9.94,3277866,0
+SPDN.US,D,20250905,000000,9.9,10.03,9.89,9.97,17275057,0
+SPDN.US,D,20250908,000000,9.955,9.9799,9.93,9.96,10319384,0
+SPDN.US,D,20250909,000000,9.95,9.98,9.92,9.92,5070028,0
+SPDN.US,D,20250910,000000,9.88,9.9299,9.87,9.9,9337583,0
+SPDN.US,D,20250911,000000,9.88,9.885,9.81,9.83,3374367,0
+SPDN.US,D,20250912,000000,9.83,9.84,9.81,9.83,2094921,0
+SPDN.US,D,20250915,000000,9.8,9.8087,9.78,9.78,3834103,0
+SPDN.US,D,20250916,000000,9.78,9.81,9.77,9.81,2316406,0
+SPDN.US,D,20250917,000000,9.8,9.885,9.775,9.82,16837727,0
+SPDN.US,D,20250918,000000,9.78,9.8,9.73,9.76,3950284,0
+SPDN.US,D,20250919,000000,9.75,9.775,9.715,9.73,4534764,0
+SPDN.US,D,20250922,000000,9.75,9.75,9.68,9.68,2961124,0
+SPDN.US,D,20250923,000000,9.59,9.665,9.585,9.64,3908115,0
+SPDN.US,D,20250924,000000,9.63,9.7,9.63,9.67,5257957,0
+SPDN.US,D,20250925,000000,9.73,9.78,9.705,9.73,9137305,0
+SPDN.US,D,20250926,000000,9.715,9.7355,9.67,9.68,4916926,0
+SPDN.US,D,20250929,000000,9.64,9.68,9.63,9.65,7056476,0
+SPDN.US,D,20250930,000000,9.66,9.685,9.61,9.61,13088532,0
+SPDN.US,D,20251001,000000,9.66,9.6699,9.57,9.58,12013132,0
+SPDN.US,D,20251002,000000,9.56,9.61,9.55,9.57,11511407,0
+SPDN.US,D,20251003,000000,9.57,9.5999,9.53,9.58,14430461,0
+SPDN.US,D,20251006,000000,9.55,9.58,9.53,9.54,12436535,0
+SPDN.US,D,20251007,000000,9.54,9.61,9.5301,9.59,18806624,0
+SPDN.US,D,20251008,000000,9.575,9.5882,9.53,9.54,12238347,0
+SPDN.US,D,20251009,000000,9.53,9.59,9.5213,9.56,20539447,0
+SPDN.US,D,20251010,000000,9.5586,9.83,9.53,9.82,56903809,0
+SPDN.US,D,20251013,000000,9.71,9.7294,9.65,9.67,27293464,0
+SPDN.US,D,20251014,000000,9.77,9.825,9.64,9.7,24839877,0
+SPDN.US,D,20251015,000000,9.63,9.74,9.57,9.66,27970076,0
+SPDN.US,D,20251016,000000,9.62,9.77,9.6,9.72,47764487,0
+SPDN.US,D,20251017,000000,9.74,9.76,9.65,9.68,36470836,0
+SPDN.US,D,20251020,000000,9.63,9.63,9.56,9.56,12140924,0
+SPDN.US,D,20251021,000000,9.57,9.59,9.55,9.57,14650670,0
+SPDN.US,D,20251022,000000,9.57,9.69,9.57,9.62,37453341,0
+SPDN.US,D,20251023,000000,9.625,9.63,9.55,9.58,18708266,0
+SPDN.US,D,20251024,000000,9.5101,9.52,9.48,9.5,13903966,0
+SPDN.US,D,20251027,000000,9.42,9.43,9.38,9.38,7828430,0
+SPDN.US,D,20251028,000000,9.37,9.3951,9.34,9.36,17019455,0
+SPDN.US,D,20251029,000000,9.3499,9.425,9.3301,9.36,31377352,0
+SPDN.US,D,20251030,000000,9.415,9.47,9.3803,9.47,28127717,0
+SPDN.US,D,20251031,000000,9.4,9.48,9.3998,9.43,22343658,0
+SPDN.US,D,20251103,000000,9.4,9.48,9.395,9.43,20445896,0
+SPDN.US,D,20251104,000000,9.53,9.55,9.4713,9.55,26309763,0
+SPDN.US,D,20251105,000000,9.55,9.56,9.46,9.5,19066862,0
+SPDN.US,D,20251106,000000,9.53,9.635,9.51,9.62,42620542,0
+SPDN.US,D,20251107,000000,9.66,9.75,9.61,9.62,38453572,0
+SPDN.US,D,20251110,000000,9.525,9.555,9.45,9.47,19192123,0
+SPDN.US,D,20251111,000000,9.48,9.5,9.4312,9.44,15677990,0
+SPDN.US,D,20251112,000000,9.4199,9.47,9.4101,9.45,22964834,0
+SPDN.US,D,20251113,000000,9.48,9.62,9.4701,9.6,42380582,0
+SPDN.US,D,20251114,000000,9.7,9.73,9.55,9.61,39950982,0
+SPDN.US,D,20251117,000000,9.64,9.75,9.5845,9.69,41633159,0
+SPDN.US,D,20251118,000000,9.76,9.84,9.705,9.78,74614501,0
+SPDN.US,D,20251119,000000,9.77,9.8,9.6701,9.75,49043626,0
+SPDN.US,D,20251120,000000,9.59,9.9,9.55,9.89,94328265,0
+SPDN.US,D,20251121,000000,9.87,9.9255,9.72,9.81,86945558,0
+SPDN.US,D,20251124,000000,9.75,9.763,9.64,9.65,36253675,0
+SPDN.US,D,20251125,000000,9.66,9.7285,9.55,9.56,32236406,0
+SPDN.US,D,20251126,000000,9.54,9.55,9.48,9.5,23669082,0
+SPDN.US,D,20251128,000000,9.4999,9.5051,9.46,9.46,5238744,0
+SPDN.US,D,20251201,000000,9.525,9.53,9.47,9.51,21487702,0
+SPDN.US,D,20251202,000000,9.49,9.525,9.46,9.49,32325197,0
+SPDN.US,D,20251203,000000,9.51,9.52,9.45,9.46,19617928,0
+SPDN.US,D,20251204,000000,9.4499,9.4999,9.44,9.46,28851999,0
+SPDN.US,D,20251205,000000,9.45,9.46,9.41,9.45,23050178,0
+SPDN.US,D,20251208,000000,9.44,9.5055,9.43,9.48,17055203,0
+SPDN.US,D,20251209,000000,9.48,9.49,9.4501,9.49,15509002,0
+SPDN.US,D,20251210,000000,9.49,9.51,9.4,9.43,28564092,0
+SPDN.US,D,20251211,000000,9.46,9.5,9.4,9.41,29419959,0
+SPDN.US,D,20251212,000000,9.43,9.55,9.415,9.51,40560229,0
+SPDN.US,D,20251215,000000,9.46,9.5499,9.46,9.52,28437007,0
+SPDN.US,D,20251216,000000,9.555,9.61,9.52,9.55,48673905,0
+SPDN.US,D,20251217,000000,9.55,9.67,9.535,9.67,45056794,0
+SPDN.US,D,20251218,000000,9.5762,9.615,9.53,9.58,43616735,0
+SPDN.US,D,20251219,000000,9.5601,9.57,9.5,9.52,27020707,0
+SPDN.US,D,20251222,000000,9.4655,9.486,9.44,9.46,10993707,0
+SPDN.US,D,20251223,000000,9.39,9.39,9.33,9.33,11273766,0
+SPDN.US,D,20251224,000000,9.34,9.34,9.3,9.3,2655123,0
+SPDN.US,D,20251226,000000,9.31,9.33,9.29,9.31,14605954,0
+SPDN.US,D,20251229,000000,9.35,9.37,9.33,9.34,21526642,0
+SPDN.US,D,20251230,000000,9.36,9.37,9.34,9.36,8799058,0
+SPDN.US,D,20251231,000000,9.361,9.44,9.36,9.43,21187532,0
+SPDN.US,D,20260102,000000,9.39,9.47,9.37,9.43,34080228,0
+SPDN.US,D,20260105,000000,9.38,9.38,9.34,9.37,14249056,0
+SPDN.US,D,20260106,000000,9.3601,9.365,9.3,9.31,21395145,0
+SPDN.US,D,20260107,000000,9.31,9.35,9.28,9.35,20908033,0
+SPDN.US,D,20260108,000000,9.3501,9.37,9.33,9.35,38636975,0
+SPDN.US,D,20260109,000000,9.34,9.36,9.27,9.28,41270944,0
+SPDN.US,D,20260112,000000,9.33,9.3301,9.26,9.27,11717300,0
+SPDN.US,D,20260113,000000,9.27,9.3289,9.26,9.29,19519130,0
+SPDN.US,D,20260114,000000,9.33,9.4,9.32,9.34,23705857,0
+SPDN.US,D,20260115,000000,9.29,9.33,9.2701,9.32,20968776,0
+SPDN.US,D,20260116,000000,9.31,9.355,9.3,9.33,23690770,0
+SPDN.US,D,20260120,000000,9.47,9.54,9.43,9.53,35831703,0
+SPDN.US,D,20260121,000000,9.5,9.52,9.37,9.42,36969576,0
+SPDN.US,D,20260122,000000,9.36,9.4,9.34,9.38,18074436,0
+SPDN.US,D,20260123,000000,9.39,9.395,9.35,9.375,15259220,0
+SPDN.US,D,20260126,000000,9.36,9.36,9.305,9.33,12770746,0
+SPDN.US,D,20260127,000000,9.3,9.319,9.275,9.28,5585537,0
+SPDN.US,D,20260128,000000,9.275,9.3199,9.26,9.29,16103226,0
+SPDN.US,D,20260129,000000,9.29,9.4391,9.2799,9.31,32556629,0
+SPDN.US,D,20260130,000000,9.34,9.4091,9.314,9.34,43394037,0
+SPDN.US,D,20260202,000000,9.38,9.39,9.28,9.31,23995586,0
+SPDN.US,D,20260203,000000,9.29,9.455,9.28,9.39,37686802,0
+SPDN.US,D,20260204,000000,9.375,9.4899,9.36,9.44,58925167,0
+SPDN.US,D,20260205,000000,9.51,9.5765,9.4614,9.55,71403109,0
+SPDN.US,D,20260206,000000,9.51,9.51,9.35,9.37,35176948,0
+SPDN.US,D,20260209,000000,9.39,9.4099,9.3,9.33,18655125,0
+SPDN.US,D,20260210,000000,9.32,9.36,9.29,9.36,24081586,0
+SPDN.US,D,20260211,000000,9.3,9.395,9.29,9.35,40154080,0
+SPDN.US,D,20260212,000000,9.33,9.516,9.3199,9.5,48257371,0
+SPDN.US,D,20260213,000000,9.51,9.5697,9.44,9.51,49030167,0
+SPDN.US,D,20260217,000000,9.53,9.59,9.4625,9.5,53681426,0
+SPDN.US,D,20260218,000000,9.475,9.4903,9.4,9.445,33487623,0
diff --git a/daily/us/nyse etfs/2/spdv.us.txt b/daily/us/nyse etfs/2/spdv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..02012d1954af8c8bf1379613186e5933e5ecd3a3
--- /dev/null
+++ b/daily/us/nyse etfs/2/spdv.us.txt	
@@ -0,0 +1,2056 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPDV.US,D,20171130,000000,22.4751,22.7067,22.4751,22.7067,2997.8379340362,0
+SPDV.US,D,20171201,000000,22.6719,22.6719,22.4313,22.4313,585.28737927174,0
+SPDV.US,D,20171204,000000,22.8499,22.8499,22.8499,22.8499,194.09014467259,0
+SPDV.US,D,20171205,000000,22.7067,22.7067,22.7067,22.7067,239.34432348226,0
+SPDV.US,D,20171206,000000,22.5656,22.5656,22.5556,22.5556,1377.73833265,0
+SPDV.US,D,20171207,000000,22.6719,22.6719,22.6719,22.6719,235.32172981029,0
+SPDV.US,D,20171208,000000,22.8161,22.8499,22.8161,22.8251,1827.2631754927,0
+SPDV.US,D,20171211,000000,22.9434,22.9722,22.9384,22.9653,11728.877499049,0
+SPDV.US,D,20171212,000000,23.0627,23.0627,23.0449,23.0449,5986.6250323104,0
+SPDV.US,D,20171213,000000,23.0528,23.0528,23.0528,23.0528,201.12968359854,0
+SPDV.US,D,20171214,000000,22.9712,22.9722,22.9006,22.9006,13292.660789027,0
+SPDV.US,D,20171215,000000,22.9623,23.0469,22.9623,23.0469,6635.2682619157,0
+SPDV.US,D,20171218,000000,23.2428,23.2904,23.2428,23.2904,1036.8235189505,0
+SPDV.US,D,20171219,000000,23.3093,23.3093,23.1363,23.1522,2526.1888259976,0
+SPDV.US,D,20171220,000000,23.1373,23.1373,23.1323,23.1323,277.55896336598,0
+SPDV.US,D,20171221,000000,23.2428,23.2428,23.1463,23.206,3536.8654860803,0
+SPDV.US,D,20171222,000000,23.2496,23.2496,23.189,23.2198,1043.8630578764,0
+SPDV.US,D,20171226,000000,23.2726,23.3372,23.2726,23.3183,695.90870525094,0
+SPDV.US,D,20171227,000000,23.3004,23.3093,23.2418,23.2576,3239.1935543544,0
+SPDV.US,D,20171228,000000,23.2746,23.2934,23.2596,23.2934,1918.77718153,0
+SPDV.US,D,20171229,000000,23.3571,23.3571,23.2934,23.2934,1969.0596024297,0
+SPDV.US,D,20180102,000000,23.4038,23.4197,23.3889,23.4197,6935.9571388955,0
+SPDV.US,D,20180103,000000,23.4575,23.4824,23.4466,23.4824,2049.5114758691,0
+SPDV.US,D,20180104,000000,23.6076,23.6076,23.4824,23.555,3666.5941320013,0
+SPDV.US,D,20180105,000000,23.5818,23.6265,23.555,23.6265,879.9423657436,0
+SPDV.US,D,20180108,000000,23.8384,23.8384,23.7439,23.7727,1534.6194858568,0
+SPDV.US,D,20180110,000000,23.7936,23.7936,23.7936,23.7936,5864.9415737333,0
+SPDV.US,D,20180111,000000,23.91,24.0273,23.91,24.0253,630.54155808141,0
+SPDV.US,D,20180112,000000,24.2152,24.2441,24.1954,24.2222,1643.229515,0
+SPDV.US,D,20180116,000000,24.425,24.425,24.3207,24.3207,1250.0209835649,0
+SPDV.US,D,20180117,000000,24.2699,24.2699,24.2699,24.2699,450.53049126072,0
+SPDV.US,D,20180118,000000,24.1714,24.1714,24.1714,24.1714,237.33302664627,0
+SPDV.US,D,20180122,000000,24.3893,24.5274,24.3893,24.5274,4125.169810606,0
+SPDV.US,D,20180123,000000,24.6239,24.6239,24.6239,24.6239,241.35562031824,0
+SPDV.US,D,20180124,000000,24.8446,24.8446,24.6239,24.6487,1512.495220661,0
+SPDV.US,D,20180125,000000,24.7472,24.7552,24.7472,24.7552,6439.1668204071,0
+SPDV.US,D,20180126,000000,24.8088,25.1092,24.8088,25.1092,1667.3650770319,0
+SPDV.US,D,20180130,000000,24.8536,24.8536,24.5533,24.5941,1826.2575270747,0
+SPDV.US,D,20180131,000000,24.7472,24.7472,24.607,24.607,105624.25899019,0
+SPDV.US,D,20180202,000000,24.0412,24.0412,23.9139,23.9408,564.16876249389,0
+SPDV.US,D,20180205,000000,23.7349,23.8512,23.6941,23.8512,10087.659280884,0
+SPDV.US,D,20180206,000000,22.4771,23.3411,22.4771,23.3411,10057.489828345,0
+SPDV.US,D,20180207,000000,23.3153,23.6116,23.3153,23.6116,536.0106067901,0
+SPDV.US,D,20180208,000000,23.4227,23.4227,23.0229,23.0229,2361.2624854468,0
+SPDV.US,D,20180209,000000,22.4025,22.6392,22.308,22.6392,1838.3253080906,0
+SPDV.US,D,20180212,000000,23.02,23.02,23.02,23.02,855.80680371177,0
+SPDV.US,D,20180214,000000,23.4864,23.4864,23.4864,23.4864,245.37821399021,0
+SPDV.US,D,20180215,000000,23.6663,23.6763,23.6027,23.6763,10640.76591078,0
+SPDV.US,D,20180216,000000,23.8065,23.9139,23.8065,23.9139,797.4791954682,0
+SPDV.US,D,20180220,000000,23.7519,23.7519,23.6663,23.6663,2865.0923428612,0
+SPDV.US,D,20180221,000000,23.7598,23.7687,23.6474,23.6474,6951.0418651654,0
+SPDV.US,D,20180222,000000,23.6474,23.6941,23.4227,23.4227,14691.517738455,0
+SPDV.US,D,20180223,000000,23.5977,23.6564,23.5301,23.6564,16596.215842133,0
+SPDV.US,D,20180226,000000,24.083,24.083,23.8155,23.9607,17616.948986395,0
+SPDV.US,D,20180227,000000,23.8324,23.8612,23.7201,23.7201,9022.6776062303,0
+SPDV.US,D,20180301,000000,23.3213,23.3471,23.3213,23.3471,14124.332030708,0
+SPDV.US,D,20180302,000000,23.0637,23.1492,23.0637,23.1492,1286.2243266126,0
+SPDV.US,D,20180305,000000,23.2457,23.2457,23.2457,23.2457,229.28783930233,0
+SPDV.US,D,20180306,000000,23.7131,23.7429,23.7131,23.7339,1187.6707816494,0
+SPDV.US,D,20180307,000000,23.6186,23.6395,23.6186,23.6395,1130.3488218238,0
+SPDV.US,D,20180308,000000,23.9438,23.9438,23.7031,23.7966,17749.694577571,0
+SPDV.US,D,20180309,000000,24.0313,24.0313,23.8722,23.9736,15542.296300077,0
+SPDV.US,D,20180312,000000,24.1566,24.1566,24.0501,24.082,2711.2281349083,0
+SPDV.US,D,20180313,000000,24.2987,24.2987,23.9955,24.0343,2616.697183617,0
+SPDV.US,D,20180314,000000,24.083,24.083,23.9189,23.9239,3200.9789144707,0
+SPDV.US,D,20180315,000000,23.9517,23.9517,23.7339,23.7339,1502.4387364811,0
+SPDV.US,D,20180316,000000,23.904,24.0055,23.904,24.0055,1462.2127997614,0
+SPDV.US,D,20180319,000000,23.9607,23.9607,23.6465,23.6465,1033.8065736965,0
+SPDV.US,D,20180320,000000,23.722,23.722,23.6375,23.6375,4737.6096971635,0
+SPDV.US,D,20180321,000000,23.5977,23.7339,23.5977,23.6843,12181.419287145,0
+SPDV.US,D,20180322,000000,23.4645,23.4645,23.1085,23.1085,4952.818458614,0
+SPDV.US,D,20180323,000000,23.1632,23.1632,22.7047,22.7047,33473.007592887,0
+SPDV.US,D,20180326,000000,22.8838,22.8838,22.7763,22.8788,3462.4475031488,0
+SPDV.US,D,20180327,000000,23.0637,23.2516,22.842,22.8589,15091.765808816,0
+SPDV.US,D,20180328,000000,23.02,23.1473,23.0051,23.0587,8607.3448095994,0
+SPDV.US,D,20180329,000000,23.2358,23.3302,23.2358,23.2596,13837.722231579,0
+SPDV.US,D,20180402,000000,23.2795,23.2795,22.6461,22.663,9016.6437157224,0
+SPDV.US,D,20180403,000000,22.845,23.0319,22.845,23.0319,2233.5451363617,0
+SPDV.US,D,20180404,000000,22.7973,23.1502,22.7973,23.1502,7038.5332775308,0
+SPDV.US,D,20180405,000000,23.4207,23.5152,23.4207,23.5022,4912.5925218943,0
+SPDV.US,D,20180406,000000,23.4257,23.4973,22.9216,23.1224,8665.6724178429,0
+SPDV.US,D,20180409,000000,23.4167,23.4167,23.1413,23.19,26862.880541421,0
+SPDV.US,D,20180410,000000,23.4167,23.5152,23.4077,23.5152,5386.2529267688,0
+SPDV.US,D,20180411,000000,23.3521,23.3621,23.3352,23.3352,1737.7604662914,0
+SPDV.US,D,20180412,000000,23.5242,23.5242,23.3471,23.4436,4677.270792084,0
+SPDV.US,D,20180413,000000,23.5708,23.5708,23.2884,23.371,8339.8423304133,0
+SPDV.US,D,20180416,000000,23.562,23.6415,23.562,23.6415,1942.9127435619,0
+SPDV.US,D,20180417,000000,23.8274,23.8274,23.7161,23.8105,4496.2540768453,0
+SPDV.US,D,20180418,000000,23.8642,23.9199,23.8274,23.8552,9350.518990496,0
+SPDV.US,D,20180419,000000,23.6047,23.6901,23.533,23.6901,2958.6176457345,0
+SPDV.US,D,20180420,000000,23.5967,23.5967,23.4505,23.4555,16880.814344425,0
+SPDV.US,D,20180423,000000,23.6136,23.6136,23.4973,23.4973,1567.8058836506,0
+SPDV.US,D,20180424,000000,23.7469,23.7469,23.3621,23.3849,4140.2545368759,0
+SPDV.US,D,20180425,000000,23.5242,23.6047,23.3352,23.6047,4384.6271024481,0
+SPDV.US,D,20180426,000000,23.7121,23.8274,23.6981,23.8115,2958.6176457345,0
+SPDV.US,D,20180427,000000,23.8274,23.9398,23.8274,23.886,11506.629198673,0
+SPDV.US,D,20180430,000000,23.8732,23.8732,23.6047,23.6047,23876.104739983,0
+SPDV.US,D,20180501,000000,23.4595,23.4694,23.3083,23.4674,2335.115626579,0
+SPDV.US,D,20180502,000000,23.4505,23.4505,23.2398,23.2398,6179.709528565,0
+SPDV.US,D,20180503,000000,23.1761,23.1761,22.9206,23.1125,2917.3860605968,0
+SPDV.US,D,20180504,000000,22.9951,23.4347,22.9951,23.4257,2989.7927466922,0
+SPDV.US,D,20180507,000000,23.3829,23.3829,23.2884,23.2884,3629.3851405356,0
+SPDV.US,D,20180508,000000,23.2218,23.2218,23.19,23.2119,2217.4547616739,0
+SPDV.US,D,20180509,000000,23.2884,23.4347,23.2298,23.3899,2913.3634669248,0
+SPDV.US,D,20180510,000000,23.5142,23.6524,23.5022,23.6246,12899.452257592,0
+SPDV.US,D,20180511,000000,23.6843,23.6843,23.6146,23.6633,3281.4307879101,0
+SPDV.US,D,20180514,000000,23.7737,23.7737,23.7309,23.7309,940.28127082316,0
+SPDV.US,D,20180515,000000,23.6981,23.6981,23.6524,23.6713,7666.0578903582,0
+SPDV.US,D,20180516,000000,23.6425,23.9408,23.6425,23.8821,34994.553649309,0
+SPDV.US,D,20180517,000000,23.9487,23.9925,23.9487,23.9925,596.34951186966,0
+SPDV.US,D,20180518,000000,23.8652,23.8652,23.8254,23.8254,1306.3372949725,0
+SPDV.US,D,20180521,000000,24.0123,24.0471,24.0123,24.0273,4621.9601290944,0
+SPDV.US,D,20180522,000000,24.1366,24.1366,23.9835,23.9835,11504.617901836,0
+SPDV.US,D,20180523,000000,23.8692,23.902,23.8692,23.902,2639.8270972308,0
+SPDV.US,D,20180524,000000,24.0025,24.0123,23.892,23.9756,4572.6833566127,0
+SPDV.US,D,20180525,000000,24.0025,24.0025,23.8642,23.8742,2646.8666361567,0
+SPDV.US,D,20180529,000000,23.6901,23.8284,23.5788,23.6713,17171.446737226,0
+SPDV.US,D,20180530,000000,23.901,24.1088,23.901,24.0243,12097.950468452,0
+SPDV.US,D,20180531,000000,24.08,24.08,23.7837,23.8473,6486.4322960528,0
+SPDV.US,D,20180601,000000,24.0393,24.081,23.9935,24.0393,9011.6154736324,0
+SPDV.US,D,20180604,000000,24.1734,24.1734,24.1128,24.1446,2592.5616215851,0
+SPDV.US,D,20180605,000000,24.2451,24.3087,24.2321,24.2819,5990.6476259824,0
+SPDV.US,D,20180606,000000,24.253,24.3703,24.2282,24.3624,5351.0552321391,0
+SPDV.US,D,20180607,000000,24.423,24.423,24.2898,24.3535,8822.5535710498,0
+SPDV.US,D,20180608,000000,24.3614,24.3873,24.3425,24.3873,1828.2688239107,0
+SPDV.US,D,20180611,000000,24.4896,24.5613,24.4728,24.5484,1136.3827123317,0
+SPDV.US,D,20180612,000000,24.6159,24.6159,24.5086,24.5414,2974.7080204224,0
+SPDV.US,D,20180613,000000,24.5264,24.5264,24.2331,24.251,13051.305168709,0
+SPDV.US,D,20180614,000000,24.2451,24.3425,24.2451,24.3425,1940.9014467259,0
+SPDV.US,D,20180615,000000,24.3275,24.3275,24.2013,24.2431,4343.3955173104,0
+SPDV.US,D,20180618,000000,24.253,24.253,24.2451,24.2451,608.41729288557,0
+SPDV.US,D,20180619,000000,24.1466,24.1466,24.1138,24.1138,597.35516028765,0
+SPDV.US,D,20180620,000000,24.2819,24.3177,24.2819,24.3177,3039.0695191739,0
+SPDV.US,D,20180621,000000,24.3873,24.3873,24.1914,24.2112,36433.636535457,0
+SPDV.US,D,20180622,000000,24.3535,24.3535,24.2997,24.2997,6577.9463020901,0
+SPDV.US,D,20180625,000000,24.0711,24.1098,23.9765,24.1009,7810.8712625492,0
+SPDV.US,D,20180626,000000,24.1277,24.1646,24.1277,24.1406,3507.7016819585,0
+SPDV.US,D,20180627,000000,24.2451,24.255,24.0035,24.072,3871.7464092718,0
+SPDV.US,D,20180628,000000,23.902,24.081,23.902,24.081,2763.5218526439,0
+SPDV.US,D,20180629,000000,24.1824,24.1824,24.1138,24.1138,2150.0763176684,0
+SPDV.US,D,20180702,000000,23.9487,23.9487,23.7926,23.9268,9646.1796253858,0
+SPDV.US,D,20180703,000000,24.072,24.074,24.072,24.074,492.76772481641,0
+SPDV.US,D,20180705,000000,24.0293,24.1546,23.9487,24.1436,4932.7054902541,0
+SPDV.US,D,20180709,000000,24.3634,24.3634,24.3634,24.3634,451.53613967871,0
+SPDV.US,D,20180710,000000,24.4608,24.4608,24.4588,24.4588,2303.9405256212,0
+SPDV.US,D,20180711,000000,24.2918,24.2918,24.2679,24.2729,1887.6020805723,0
+SPDV.US,D,20180712,000000,24.443,24.443,24.4151,24.424,2896.2674438189,0
+SPDV.US,D,20180713,000000,24.5225,24.5225,24.4618,24.4876,1722.6757400215,0
+SPDV.US,D,20180716,000000,24.3982,24.443,24.3634,24.3883,6906.7933347737,0
+SPDV.US,D,20180717,000000,24.4519,24.4529,24.431,24.4529,687.86351790699,0
+SPDV.US,D,20180718,000000,24.4519,24.5264,24.4519,24.4818,7521.2445181673,0
+SPDV.US,D,20180719,000000,24.5195,24.5672,24.5185,24.5633,1816.2010428948,0
+SPDV.US,D,20180720,000000,24.4818,24.4818,24.423,24.423,1480.3144712852,0
+SPDV.US,D,20180723,000000,24.428,24.428,24.428,24.428,693.89740841495,0
+SPDV.US,D,20180724,000000,24.5991,24.5991,24.4718,24.5036,2072.6413894829,0
+SPDV.US,D,20180725,000000,24.4748,24.4906,24.4628,24.4628,954.36034867506,0
+SPDV.US,D,20180726,000000,24.7293,24.7512,24.6607,24.7075,15399.494224722,0
+SPDV.US,D,20180727,000000,24.4956,24.5096,24.4956,24.5096,1203.7611563372,0
+SPDV.US,D,20180730,000000,24.5991,24.5991,24.5662,24.5662,844.74467111385,0
+SPDV.US,D,20180731,000000,24.78,24.803,24.7701,24.803,16137.640163528,0
+SPDV.US,D,20180802,000000,24.5394,24.6607,24.5274,24.6607,2684.0756276225,0
+SPDV.US,D,20180803,000000,24.8318,24.8606,24.788,24.8606,2307.9631192932,0
+SPDV.US,D,20180806,000000,24.8874,24.8974,24.8218,24.8656,5351.0552321391,0
+SPDV.US,D,20180807,000000,24.9153,24.9541,24.9153,24.9311,9158.4401426594,0
+SPDV.US,D,20180808,000000,24.9063,24.9063,24.8058,24.8486,2421.6013905264,0
+SPDV.US,D,20180809,000000,24.78,24.8606,24.78,24.8606,1887.6020805723,0
+SPDV.US,D,20180810,000000,24.8218,24.8218,24.6806,24.6806,614.45118339353,0
+SPDV.US,D,20180813,000000,24.6697,24.7253,24.6209,24.6855,3462.4475031488,0
+SPDV.US,D,20180814,000000,24.8795,24.8795,24.8795,24.8795,323.81879059364,0
+SPDV.US,D,20180815,000000,24.5722,24.7164,24.5722,24.7055,8506.7799678001,0
+SPDV.US,D,20180816,000000,24.9351,24.9819,24.9351,24.9699,1718.6531463495,0
+SPDV.US,D,20180817,000000,24.9978,25.1688,24.9729,25.1062,15504.081660193,0
+SPDV.US,D,20180820,000000,25.2166,25.3041,25.141,25.2941,8342.8592756673,0
+SPDV.US,D,20180821,000000,25.3677,25.3766,25.3041,25.3239,9656.2361095657,0
+SPDV.US,D,20180822,000000,25.2683,25.2753,25.1877,25.1877,24668.55569336,0
+SPDV.US,D,20180823,000000,25.131,25.1589,25.131,25.1589,4884.4343661905,0
+SPDV.US,D,20180824,000000,25.2773,25.2861,25.1619,25.2773,8410.2377196728,0
+SPDV.US,D,20180827,000000,25.4214,25.4214,25.3419,25.3578,14304.343097528,0
+SPDV.US,D,20180828,000000,25.3996,25.4114,25.3389,25.3419,13288.638195355,0
+SPDV.US,D,20180829,000000,25.2773,25.4204,25.2773,25.3836,2374.3359148807,0
+SPDV.US,D,20180830,000000,25.4304,25.4304,25.2066,25.2325,3518.7638145564,0
+SPDV.US,D,20180831,000000,25.2593,25.2593,25.0764,25.1589,4770.7960949573,0
+SPDV.US,D,20180904,000000,25.1122,25.1122,25.0067,25.0067,1564.7889383966,0
+SPDV.US,D,20180905,000000,25.131,25.1967,25.0426,25.1688,2895.2617954009,0
+SPDV.US,D,20180906,000000,25.1688,25.1877,25.131,25.131,1555.7381026347,0
+SPDV.US,D,20180907,000000,25.1589,25.1589,25.0018,25.0157,5606.4899303092,0
+SPDV.US,D,20180910,000000,25.2375,25.2375,25.1589,25.1589,7998.9275167138,0
+SPDV.US,D,20180911,000000,25.1192,25.148,25.1092,25.1092,3607.2608753397,0
+SPDV.US,D,20180912,000000,25.1748,25.1818,25.1579,25.1778,2321.0365487271,0
+SPDV.US,D,20180913,000000,25.315,25.315,25.2056,25.2415,10470.81132814,0
+SPDV.US,D,20180914,000000,25.2335,25.2613,25.1221,25.2613,3862.6955735099,0
+SPDV.US,D,20180917,000000,25.3249,25.3249,25.2375,25.2375,2402.4940705845,0
+SPDV.US,D,20180918,000000,25.1688,25.3051,25.1688,25.2365,6816.2849771544,0
+SPDV.US,D,20180919,000000,25.2335,25.3051,25.1648,25.1648,59851.165596835,0
+SPDV.US,D,20180920,000000,25.2255,25.3429,25.2255,25.3429,3413.1707306672,0
+SPDV.US,D,20180921,000000,25.4492,25.4702,25.4016,25.4016,1936.8788530539,0
+SPDV.US,D,20180924,000000,25.3498,25.3498,25.1947,25.1947,18034.293079863,0
+SPDV.US,D,20180925,000000,25.1967,25.2156,25.1002,25.1221,4773.8130402113,0
+SPDV.US,D,20180926,000000,25.0804,25.1957,24.9889,24.9889,15234.567884171,0
+SPDV.US,D,20180927,000000,24.9719,25.0037,24.9719,25.0037,1007.6597148287,0
+SPDV.US,D,20180928,000000,24.8964,24.9968,24.8964,24.9719,22948.896898593,0
+SPDV.US,D,20181001,000000,25.1122,25.1122,25.0565,25.0565,1005.6484179927,0
+SPDV.US,D,20181002,000000,24.9968,25.0833,24.9889,25.0426,10213.365333134,0
+SPDV.US,D,20181003,000000,25.1122,25.1688,25.0257,25.0257,4653.1352300521,0
+SPDV.US,D,20181004,000000,24.9729,24.9889,24.8596,24.8596,6061.0430152419,0
+SPDV.US,D,20181005,000000,24.8348,24.8397,24.8348,24.8397,627.52461282743,0
+SPDV.US,D,20181008,000000,24.9053,24.9859,24.8397,24.9859,4045.7235855846,0
+SPDV.US,D,20181009,000000,25.0257,25.0257,24.778,24.778,6387.8787510895,0
+SPDV.US,D,20181010,000000,24.6419,24.7492,24.257,24.257,12153.261131442,0
+SPDV.US,D,20181011,000000,24.2709,24.3335,23.6872,23.7299,169563.38540616,0
+SPDV.US,D,20181012,000000,24.0005,24.0045,23.7369,23.7369,17935.7395349,0
+SPDV.US,D,20181015,000000,23.9209,23.9975,23.8742,23.8742,16556.995553831,0
+SPDV.US,D,20181016,000000,23.8742,24.2669,23.8742,24.2669,6401.9578289414,0
+SPDV.US,D,20181017,000000,24.2222,24.249,24.1307,24.1307,7464.9282067597,0
+SPDV.US,D,20181018,000000,23.9855,23.9855,23.9855,23.9855,261.4685886781,0
+SPDV.US,D,20181019,000000,24.0313,24.0313,23.8652,23.911,4280.0396669769,0
+SPDV.US,D,20181022,000000,23.911,23.911,23.6872,23.7299,6744.8839394769,0
+SPDV.US,D,20181023,000000,23.4376,23.4376,23.2128,23.4068,2120.9125135466,0
+SPDV.US,D,20181024,000000,23.4466,23.4466,22.9603,22.9603,1376.732684232,0
+SPDV.US,D,20181025,000000,23.1015,23.4426,23.1015,23.4107,3929.0683690974,0
+SPDV.US,D,20181026,000000,22.9643,23.0518,22.7287,22.9822,4081.9269286323,0
+SPDV.US,D,20181029,000000,23.2308,23.2308,23.206,23.206,2105.8277872767,0
+SPDV.US,D,20181030,000000,23.3322,23.4157,23.3153,23.4157,1321.4220212424,0
+SPDV.US,D,20181031,000000,23.7936,23.7936,23.5678,23.5678,2936.4933805386,0
+SPDV.US,D,20181101,000000,23.6395,23.7886,23.6395,23.7886,1554.7324542167,0
+SPDV.US,D,20181102,000000,23.9955,24.0055,23.557,23.7151,9095.0842923258,0
+SPDV.US,D,20181105,000000,23.7936,24.0511,23.722,23.9865,11715.804069615,0
+SPDV.US,D,20181106,000000,24.0591,24.1596,24.0103,24.1596,1731.7265757834,0
+SPDV.US,D,20181107,000000,24.3435,24.429,24.3435,24.429,849.77291320382,0
+SPDV.US,D,20181108,000000,24.5066,24.5613,24.4688,24.4966,2052.5284211231,0
+SPDV.US,D,20181109,000000,24.3425,24.3425,24.3017,24.3017,1251.0266319829,0
+SPDV.US,D,20181112,000000,24.2888,24.3942,24.2888,24.3673,1496.4048459731,0
+SPDV.US,D,20181113,000000,24.3604,24.3673,24.3067,24.3335,9092.0673470718,0
+SPDV.US,D,20181114,000000,24.0501,24.076,24.0501,24.076,3922.0288301715,0
+SPDV.US,D,20181115,000000,23.8036,24.1048,23.7986,24.1048,2012.3024844034,0
+SPDV.US,D,20181116,000000,24.0591,24.1317,24.0422,24.1317,3289.4759752541,0
+SPDV.US,D,20181119,000000,24.1506,24.1506,23.9447,23.9597,2378.3585085527,0
+SPDV.US,D,20181120,000000,23.6027,23.6027,23.5838,23.5838,3699.7805297951,0
+SPDV.US,D,20181121,000000,23.7299,23.7469,23.5828,23.6872,3871.7464092718,0
+SPDV.US,D,20181123,000000,23.4923,23.4923,23.4466,23.4466,350.97129787945,0
+SPDV.US,D,20181126,000000,23.7051,23.7051,23.6096,23.6564,5317.8688343453,0
+SPDV.US,D,20181127,000000,23.7369,23.8165,23.722,23.8165,6277.2574251103,0
+SPDV.US,D,20181128,000000,23.7747,24.0491,23.6853,24.0491,960.39423918301,0
+SPDV.US,D,20181129,000000,23.9418,24.0691,23.9318,24.0055,3824.4809336262,0
+SPDV.US,D,20181130,000000,24.0481,24.2102,24.0481,24.2102,1906.7094005141,0
+SPDV.US,D,20181203,000000,24.4976,24.4976,24.2868,24.2868,1154.4843838556,0
+SPDV.US,D,20181204,000000,24.2232,24.255,23.6474,23.6474,8532.9268266679,0
+SPDV.US,D,20181206,000000,23.3621,23.6663,23.3621,23.6663,7536.3292444372,0
+SPDV.US,D,20181207,000000,23.6951,23.7111,23.1622,23.199,9996.1452748473,0
+SPDV.US,D,20181210,000000,23.1184,23.1323,22.9782,23.1323,1488.3596586292,0
+SPDV.US,D,20181211,000000,23.4167,23.4167,23.0885,23.0885,1206.7781015912,0
+SPDV.US,D,20181212,000000,23.2845,23.3621,23.1502,23.1502,1171.5804069615,0
+SPDV.US,D,20181213,000000,23.1264,23.191,22.9842,22.9842,2256.6750499756,0
+SPDV.US,D,20181214,000000,22.8499,22.9782,22.6968,22.7723,2058.562311631,0
+SPDV.US,D,20181217,000000,22.8151,22.8151,22.1379,22.2135,4976.9540206458,0
+SPDV.US,D,20181218,000000,22.484,22.484,22.2215,22.2215,4831.1350000368,0
+SPDV.US,D,20181219,000000,22.319,22.4741,21.8685,21.9351,9104.1351280877,0
+SPDV.US,D,20181220,000000,21.8973,21.8973,21.5592,21.5592,4302.1639321727,0
+SPDV.US,D,20181221,000000,21.8446,21.8446,21.3007,21.3007,3314.6171857039,0
+SPDV.US,D,20181224,000000,21.1277,21.1277,20.707,20.707,1465.2297450153,0
+SPDV.US,D,20181226,000000,20.8821,21.5473,20.6126,21.5473,26956.405844294,0
+SPDV.US,D,20181227,000000,21.3673,21.6388,21.0491,21.6388,2652.9005266647,0
+SPDV.US,D,20181228,000000,21.8079,21.8735,21.6,21.6258,17099.04005113,0
+SPDV.US,D,20181231,000000,21.6885,21.7551,21.6626,21.7551,1090.1228851041,0
+SPDV.US,D,20190102,000000,21.5493,21.8555,21.5165,21.7859,25277.978634664,0
+SPDV.US,D,20190103,000000,21.5682,21.7154,21.5314,21.5314,3048.1203549358,0
+SPDV.US,D,20190104,000000,21.9033,22.1281,21.9033,22.1281,2315.0026582192,0
+SPDV.US,D,20190107,000000,22.1956,22.4333,22.1956,22.3547,318069.49858798,0
+SPDV.US,D,20190108,000000,22.5069,22.5894,22.3726,22.5834,5898.1279715271,0
+SPDV.US,D,20190109,000000,22.5844,22.7057,22.5616,22.6232,5993.6645712364,0
+SPDV.US,D,20190110,000000,22.4511,22.7028,22.4511,22.7028,612.43988655754,0
+SPDV.US,D,20190111,000000,22.7127,22.7655,22.7127,22.7655,1470.2579871053,0
+SPDV.US,D,20190114,000000,22.655,22.655,22.5814,22.5994,1384.7778715759,0
+SPDV.US,D,20190115,000000,22.6461,22.7475,22.6132,22.6908,6830.3640550063,0
+SPDV.US,D,20190116,000000,22.7655,22.7655,22.7187,22.7197,13409.316005514,0
+SPDV.US,D,20190117,000000,22.7287,22.8728,22.7097,22.8728,1715.6362010955,0
+SPDV.US,D,20190118,000000,23.1055,23.2368,23.1055,23.188,1980.1217350276,0
+SPDV.US,D,20190122,000000,23.0508,23.0508,22.8529,22.9106,9887.535245704,0
+SPDV.US,D,20190123,000000,23.0876,23.0876,22.9294,22.9613,2545.2961459395,0
+SPDV.US,D,20190124,000000,22.9663,22.9951,22.8927,22.9275,4674.25384683,0
+SPDV.US,D,20190125,000000,23.0508,23.19,23.0508,23.1522,5094.6148855509,0
+SPDV.US,D,20190128,000000,23.0777,23.0777,22.9404,23.0429,6600.070567286,0
+SPDV.US,D,20190129,000000,23.0697,23.1612,23.0459,23.1234,5221.326586218,0
+SPDV.US,D,20190130,000000,23.0587,23.2716,23.0587,23.2716,1975.0934929376,0
+SPDV.US,D,20190131,000000,23.3163,23.4824,23.2746,23.4824,2333.104329743,0
+SPDV.US,D,20190201,000000,23.4466,23.4535,23.3561,23.4396,3090.3575884915,0
+SPDV.US,D,20190204,000000,23.5002,23.5002,23.2984,23.4625,1632.1673824021,0
+SPDV.US,D,20190205,000000,23.4674,23.534,23.4674,23.534,528.97106786415,0
+SPDV.US,D,20190206,000000,23.537,23.547,23.4625,23.4834,5843.8229569555,0
+SPDV.US,D,20190207,000000,23.3729,23.4048,23.199,23.3253,50286.443493306,0
+SPDV.US,D,20190208,000000,23.1562,23.2865,23.0687,23.2865,4839.1801873808,0
+SPDV.US,D,20190211,000000,23.4446,23.4446,23.2626,23.2984,1944.9240403978,0
+SPDV.US,D,20190212,000000,23.4625,23.4913,23.4366,23.4366,4640.0618006182,0
+SPDV.US,D,20190213,000000,23.557,23.6126,23.537,23.6027,4710.4571898777,0
+SPDV.US,D,20190214,000000,23.4834,23.5928,23.4814,23.4814,3815.4300978642,0
+SPDV.US,D,20190215,000000,23.6693,23.7419,23.6683,23.7309,1008.6653632467,0
+SPDV.US,D,20190219,000000,23.724,23.9129,23.724,23.887,2434.6748199603,0
+SPDV.US,D,20190220,000000,23.9438,24.0293,23.9438,23.9895,6088.1955225277,0
+SPDV.US,D,20190221,000000,23.906,23.9637,23.8444,23.895,3886.8311355417,0
+SPDV.US,D,20190222,000000,23.9169,23.9775,23.892,23.9775,13696.93145306,0
+SPDV.US,D,20190225,000000,24.0363,24.073,23.9995,23.9995,16310.611691424,0
+SPDV.US,D,20190226,000000,24.0452,24.0651,23.9637,23.9637,8025.0743755816,0
+SPDV.US,D,20190227,000000,23.9358,23.9447,23.9259,23.9259,2512.1097481457,0
+SPDV.US,D,20190228,000000,23.8244,23.8512,23.8244,23.8512,1452.1563155814,0
+SPDV.US,D,20190301,000000,24.0183,24.0183,23.9358,23.9547,1350.5858253642,0
+SPDV.US,D,20190304,000000,24.0273,24.0273,23.6415,23.8334,2345.1721107589,0
+SPDV.US,D,20190305,000000,23.8204,23.8702,23.7886,23.8702,2150.0763176684,0
+SPDV.US,D,20190306,000000,23.9447,23.9447,23.6603,23.6603,2467.861217754,0
+SPDV.US,D,20190307,000000,23.6116,23.6116,23.4436,23.4804,3973.3168994891,0
+SPDV.US,D,20190308,000000,23.3342,23.4605,23.3342,23.4605,2703.1829475643,0
+SPDV.US,D,20190311,000000,23.6206,23.8145,23.6206,23.8145,4148.2997242198,0
+SPDV.US,D,20190312,000000,23.8811,23.9268,23.8622,23.8622,2489.9854829499,0
+SPDV.US,D,20190313,000000,23.8772,24.0093,23.8772,23.9547,6017.8001332682,0
+SPDV.US,D,20190314,000000,23.897,23.9408,23.8772,23.9408,3663.5771867473,0
+SPDV.US,D,20190315,000000,24.0103,24.0103,23.9497,23.9497,2341.149517087,0
+SPDV.US,D,20190318,000000,24.0461,24.0661,23.9477,24.0501,3683.6901551072,0
+SPDV.US,D,20190319,000000,24.2321,24.2321,23.9557,23.9557,2142.0311303244,0
+SPDV.US,D,20190320,000000,23.897,23.9249,23.7529,23.7529,3397.0803559793,0
+SPDV.US,D,20190321,000000,24.0651,24.1238,24.0651,24.1188,367.06167256733,0
+SPDV.US,D,20190322,000000,23.9726,23.9726,23.6961,23.7201,3346.7979350796,0
+SPDV.US,D,20190325,000000,23.6713,23.8056,23.6395,23.6931,36613.647602277,0
+SPDV.US,D,20190326,000000,23.897,23.9795,23.897,23.9795,4237.8024334212,0
+SPDV.US,D,20190327,000000,24.0093,24.0093,23.7866,23.8841,4808.005086423,0
+SPDV.US,D,20190328,000000,23.9547,23.9547,23.7976,23.887,6288.3195577082,0
+SPDV.US,D,20190329,000000,24.073,24.073,23.9179,23.9746,5363.123013155,0
+SPDV.US,D,20190401,000000,24.1019,24.3207,24.1019,24.3207,11594.120611038,0
+SPDV.US,D,20190402,000000,24.3355,24.3355,24.3067,24.3335,495.78467007039,0
+SPDV.US,D,20190403,000000,24.5384,24.5384,24.424,24.43,8842.6665394097,0
+SPDV.US,D,20190404,000000,24.5195,24.5264,24.4469,24.5264,2703.1829475643,0
+SPDV.US,D,20190405,000000,24.6477,24.7412,24.5284,24.7412,5774.433216114,0
+SPDV.US,D,20190408,000000,24.78,24.78,24.6477,24.7114,3785.2606453245,0
+SPDV.US,D,20190409,000000,24.7154,24.7154,24.5006,24.5106,14206.795200983,0
+SPDV.US,D,20190410,000000,24.5722,24.6249,24.4986,24.6179,30997.101187789,0
+SPDV.US,D,20190411,000000,24.6965,24.7313,24.6389,24.6477,5562.2413999175,0
+SPDV.US,D,20190412,000000,24.8058,24.8058,24.6865,24.7015,2889.227904893,0
+SPDV.US,D,20190415,000000,24.6477,24.6667,24.6369,24.6369,1664.3481317779,0
+SPDV.US,D,20190416,000000,24.6309,24.6567,24.5662,24.6189,1863.4665185404,0
+SPDV.US,D,20190417,000000,24.5484,24.5484,24.4828,24.5056,1978.1104381916,0
+SPDV.US,D,20190418,000000,24.4828,24.5146,24.4728,24.5146,231.29913613832,0
+SPDV.US,D,20190422,000000,24.443,24.443,24.2967,24.3644,5134.8408222706,0
+SPDV.US,D,20190423,000000,24.5374,24.5662,24.5096,24.5394,2622.7310741249,0
+SPDV.US,D,20190424,000000,24.5762,24.5762,24.3883,24.4191,6120.3762719035,0
+SPDV.US,D,20190425,000000,24.4061,24.4061,24.2729,24.2729,4936.7280839261,0
+SPDV.US,D,20190426,000000,24.2142,24.433,24.2142,24.3982,2228.5168942718,0
+SPDV.US,D,20190429,000000,24.4628,24.4778,24.4459,24.4459,3330.7075603918,0
+SPDV.US,D,20190430,000000,24.5782,24.5782,24.5782,24.5782,898.04403726746,0
+SPDV.US,D,20190501,000000,24.5384,24.5384,24.3653,24.3653,3837.5543630601,0
+SPDV.US,D,20190502,000000,24.3604,24.4151,24.2421,24.3335,10051.455937837,0
+SPDV.US,D,20190503,000000,24.5384,24.5981,24.4728,24.5981,3774.1985127265,0
+SPDV.US,D,20190506,000000,24.3505,24.4638,24.3505,24.4638,2104.8221388587,0
+SPDV.US,D,20190507,000000,24.1744,24.1754,24.0363,24.1754,5094.6148855509,0
+SPDV.US,D,20190508,000000,24.1844,24.1844,24.0393,24.0393,3084.3236979836,0
+SPDV.US,D,20190509,000000,23.7946,24.0183,23.7946,24.0025,839.71642902389,0
+SPDV.US,D,20190510,000000,23.9985,24.081,23.9438,24.079,701.94259575889,0
+SPDV.US,D,20190513,000000,23.5639,23.6593,23.534,23.6136,3487.5887135986,0
+SPDV.US,D,20190514,000000,23.6186,23.886,23.6186,23.8394,9254.9823907867,0
+SPDV.US,D,20190515,000000,23.7747,23.89,23.7747,23.89,3212.0410470686,0
+SPDV.US,D,20190516,000000,24.074,24.1198,23.9627,24.0005,4964.8862396299,0
+SPDV.US,D,20190517,000000,23.9149,23.9149,23.911,23.911,472.65475645656,0
+SPDV.US,D,20190520,000000,23.8294,23.8294,23.7648,23.7648,319.79619692167,0
+SPDV.US,D,20190521,000000,23.905,23.9985,23.8424,23.9607,7147.143306674,0
+SPDV.US,D,20190522,000000,23.8492,23.8492,23.7648,23.7986,1715.6362010955,0
+SPDV.US,D,20190523,000000,23.4784,23.543,23.4784,23.5182,4002.4807036109,0
+SPDV.US,D,20190524,000000,23.6285,23.6285,23.534,23.54,1676.4159127938,0
+SPDV.US,D,20190528,000000,23.5242,23.5242,23.2398,23.2398,4078.9099833783,0
+SPDV.US,D,20190529,000000,23.0518,23.0518,22.9294,23.0239,3066.2220264597,0
+SPDV.US,D,20190530,000000,23.1174,23.1174,22.9564,22.9564,765.29844609243,0
+SPDV.US,D,20190531,000000,22.652,22.652,22.5974,22.5974,1352.5971222002,0
+SPDV.US,D,20190603,000000,22.7077,22.9673,22.7077,22.9106,10461.760492378,0
+SPDV.US,D,20190604,000000,23.1293,23.368,23.1293,23.368,1115.2640955539,0
+SPDV.US,D,20190605,000000,23.4764,23.4893,23.3779,23.4764,1812.1784492228,0
+SPDV.US,D,20190606,000000,23.5022,23.6206,23.4247,23.5768,33048.623960494,0
+SPDV.US,D,20190607,000000,23.6206,23.6951,23.6206,23.6206,4141.2601852939,0
+SPDV.US,D,20190610,000000,23.7777,23.7777,23.5898,23.6206,1094.145478776,0
+SPDV.US,D,20190611,000000,23.6673,23.7976,23.6484,23.6783,2208.4039259119,0
+SPDV.US,D,20190612,000000,23.724,23.7499,23.6673,23.6713,5817.6760980877,0
+SPDV.US,D,20190613,000000,23.7051,23.906,23.7051,23.906,3211.0353986506,0
+SPDV.US,D,20190614,000000,23.9657,23.9657,23.8404,23.891,7926.5208306183,0
+SPDV.US,D,20190617,000000,23.8522,23.8622,23.7876,23.7876,8762.2146659702,0
+SPDV.US,D,20190618,000000,24.0681,24.0681,23.9736,23.9805,3418.1989727571,0
+SPDV.US,D,20190619,000000,24.0203,24.0691,23.9925,24.0691,3150.6964935711,0
+SPDV.US,D,20190620,000000,24.2371,24.3057,24.1665,24.3057,4479.1580537394,0
+SPDV.US,D,20190621,000000,24.3455,24.3545,24.2092,24.3355,6759.9686657468,0
+SPDV.US,D,20190624,000000,24.3375,24.3375,24.1814,24.1814,7015.4033639169,0
+SPDV.US,D,20190625,000000,24.2441,24.2441,24.0183,24.0183,4128.18675586,0
+SPDV.US,D,20190626,000000,24.1416,24.1416,24.0035,24.0035,4653.1352300521,0
+SPDV.US,D,20190627,000000,24.0701,24.1506,24.0701,24.1446,3460.4362063128,0
+SPDV.US,D,20190628,000000,24.2908,24.3783,24.2908,24.3783,2140.0198334884,0
+SPDV.US,D,20190701,000000,24.7015,24.7015,24.4181,24.5156,8463.5370858264,0
+SPDV.US,D,20190702,000000,24.4768,24.4946,24.431,24.4946,11545.849486974,0
+SPDV.US,D,20190703,000000,24.5523,24.8039,24.5523,24.7661,1973.0821961016,0
+SPDV.US,D,20190705,000000,24.7661,24.7701,24.5503,24.7283,1302.3147013005,0
+SPDV.US,D,20190708,000000,24.6995,24.6995,24.6447,24.6597,2802.7421409456,0
+SPDV.US,D,20190709,000000,24.6447,24.6447,24.5672,24.6179,6170.6586928031,0
+SPDV.US,D,20190710,000000,24.7383,24.7383,24.6727,24.6885,2469.87251459,0
+SPDV.US,D,20190711,000000,24.7472,24.7472,24.5146,24.605,15719.290421643,0
+SPDV.US,D,20190712,000000,24.7124,24.776,24.7124,24.776,6570.9067631642,0
+SPDV.US,D,20190715,000000,24.8298,24.8298,24.6527,24.7015,8732.0452134305,0
+SPDV.US,D,20190716,000000,24.776,24.796,24.6925,24.7333,5337.9818027052,0
+SPDV.US,D,20190717,000000,24.5613,24.5891,24.5056,24.5056,592.32691819769,0
+SPDV.US,D,20190718,000000,24.5434,24.6139,24.4768,24.609,2102.8108420227,0
+SPDV.US,D,20190719,000000,24.7114,24.7114,24.5354,24.5354,1998.2234065515,0
+SPDV.US,D,20190722,000000,24.4201,24.428,24.3992,24.3992,1628.1447887302,0
+SPDV.US,D,20190723,000000,24.4748,24.6359,24.4748,24.6359,2077.6696315729,0
+SPDV.US,D,20190724,000000,24.6727,24.8088,24.6527,24.8088,8722.9943776685,0
+SPDV.US,D,20190725,000000,24.8586,24.8586,24.6796,24.6796,969.44507494495,0
+SPDV.US,D,20190726,000000,24.7234,24.8039,24.7214,24.778,15556.375377929,0
+SPDV.US,D,20190729,000000,24.8198,24.8198,24.7025,24.7323,10601.545622479,0
+SPDV.US,D,20190730,000000,24.6627,24.6806,24.5474,24.6806,3586.1422585619,0
+SPDV.US,D,20190731,000000,24.6339,24.6567,24.3733,24.4778,20886.31199329,0
+SPDV.US,D,20190801,000000,24.5146,24.608,24.0939,24.1536,4270.9888312149,0
+SPDV.US,D,20190802,000000,23.9985,24.0263,23.9139,23.9975,12582.673005925,0
+SPDV.US,D,20190805,000000,23.7727,23.7727,23.184,23.3719,12601.780325866,0
+SPDV.US,D,20190806,000000,23.5092,23.5092,23.201,23.4575,3840.5713083141,0
+SPDV.US,D,20190807,000000,23.2865,23.4834,23.0717,23.4406,14741.800159355,0
+SPDV.US,D,20190808,000000,23.5202,23.7439,23.5202,23.7439,3046.1090580998,0
+SPDV.US,D,20190809,000000,23.6425,23.6554,23.4167,23.5192,11274.324414116,0
+SPDV.US,D,20190812,000000,23.371,23.371,23.207,23.2656,8555.0510918637,0
+SPDV.US,D,20190813,000000,23.1741,23.6564,23.1741,23.554,2982.7532077663,0
+SPDV.US,D,20190814,000000,22.9593,22.9593,22.7903,22.8221,6569.9011147462,0
+SPDV.US,D,20190815,000000,22.8201,22.8201,22.6869,22.7515,13189.079001975,0
+SPDV.US,D,20190816,000000,23.0051,23.1323,23.0051,23.1323,113836.38397152,0
+SPDV.US,D,20190819,000000,23.3809,23.4297,23.3809,23.3809,11851.566606044,0
+SPDV.US,D,20190820,000000,23.2228,23.2686,23.0895,23.0895,8619.4125906153,0
+SPDV.US,D,20190821,000000,23.2686,23.3421,23.2408,23.2696,13225.282345021,0
+SPDV.US,D,20190822,000000,23.3153,23.3421,23.2865,23.3193,6289.3252061262,0
+SPDV.US,D,20190823,000000,23.202,23.2119,22.5755,22.5755,1733.7378726194,0
+SPDV.US,D,20190826,000000,22.8301,22.839,22.7355,22.8131,3085.3293464015,0
+SPDV.US,D,20190827,000000,23.0349,23.0349,22.5994,22.5994,3176.8433524389,0
+SPDV.US,D,20190828,000000,22.6869,22.8728,22.6869,22.841,976.48461387089,0
+SPDV.US,D,20190829,000000,23.1283,23.192,23.0528,23.1721,6051.99217948,0
+SPDV.US,D,20190830,000000,23.2765,23.3621,23.2765,23.3282,1235.941905713,0
+SPDV.US,D,20190903,000000,23.0975,23.202,23.0239,23.184,6758.9630173288,0
+SPDV.US,D,20190904,000000,23.4267,23.4655,23.4267,23.4655,9233.8637740088,0
+SPDV.US,D,20190905,000000,23.8234,23.8384,23.8234,23.8384,809.54697648411,0
+SPDV.US,D,20190906,000000,23.8304,23.9637,23.8304,23.9249,1658.3142412699,0
+SPDV.US,D,20190909,000000,24.1048,24.3962,24.0393,24.3873,3967.2830089811,0
+SPDV.US,D,20190910,000000,24.5076,24.7154,24.5076,24.7154,1371.704442142,0
+SPDV.US,D,20190911,000000,24.7174,24.9729,24.7174,24.9729,8660.644175753,0
+SPDV.US,D,20190912,000000,24.9679,25.0117,24.803,24.9421,72980.911342147,0
+SPDV.US,D,20190913,000000,25.0376,25.0376,24.9371,24.9371,2840.9567808293,0
+SPDV.US,D,20190916,000000,24.9133,24.9133,24.8138,24.8964,8721.9887292505,0
+SPDV.US,D,20190917,000000,24.8367,24.8367,24.7532,24.799,1686.4723969737,0
+SPDV.US,D,20190918,000000,24.7532,24.7562,24.6219,24.7562,1637.1956244921,0
+SPDV.US,D,20190919,000000,24.787,24.801,24.6329,24.6329,10209.342739462,0
+SPDV.US,D,20190920,000000,24.7412,24.8168,24.6776,24.6776,4677.270792084,0
+SPDV.US,D,20190923,000000,24.6587,24.6995,24.6319,24.6875,5981.5967902205,0
+SPDV.US,D,20190924,000000,24.7273,24.7612,24.431,24.5016,3332.7188572277,0
+SPDV.US,D,20190925,000000,24.6031,24.7353,24.5484,24.7144,2599.6011605111,0
+SPDV.US,D,20190926,000000,24.6786,24.7075,24.5573,24.6747,4770.7960949573,0
+SPDV.US,D,20190927,000000,24.8705,24.8705,24.6677,24.7353,2703.1829475643,0
+SPDV.US,D,20190930,000000,24.8656,24.8755,24.8328,24.8328,1301.3090528825,0
+SPDV.US,D,20191001,000000,25.0814,25.0814,24.4598,24.4598,2673.0134950245,0
+SPDV.US,D,20191002,000000,24.3017,24.3017,23.8374,23.8752,3023.984792904,0
+SPDV.US,D,20191003,000000,23.9428,24.0083,23.8364,23.9676,2600.6068089291,0
+SPDV.US,D,20191004,000000,24.1118,24.2918,24.0173,24.2918,3346.7979350796,0
+SPDV.US,D,20191007,000000,24.2918,24.3465,24.2341,24.2341,4302.1639321727,0
+SPDV.US,D,20191008,000000,23.9895,23.9895,23.7896,23.7896,5744.2637635742,0
+SPDV.US,D,20191009,000000,23.9517,23.9527,23.9199,23.9527,2552.3356848654,0
+SPDV.US,D,20191010,000000,24.1586,24.2072,24.1586,24.2072,1074.0325104162,0
+SPDV.US,D,20191011,000000,24.3843,24.7313,24.3843,24.4986,5166.0159232284,0
+SPDV.US,D,20191014,000000,24.5752,24.5752,24.43,24.4956,11568.979400588,0
+SPDV.US,D,20191015,000000,24.5086,24.7552,24.5086,24.7552,514.89199001225,0
+SPDV.US,D,20191016,000000,24.8357,24.8825,24.6487,24.6855,5331.9479121972,0
+SPDV.US,D,20191017,000000,24.7174,24.7532,24.7174,24.7532,3635.4190310435,0
+SPDV.US,D,20191018,000000,24.6577,24.8397,24.6577,24.8397,1023.7500895166,0
+SPDV.US,D,20191021,000000,24.9909,24.9909,24.9421,24.963,5047.3494099053,0
+SPDV.US,D,20191022,000000,25.0087,25.2841,24.9591,25.2205,5235.4056640699,0
+SPDV.US,D,20191023,000000,25.1977,25.2623,25.1927,25.2623,1093.139830358,0
+SPDV.US,D,20191024,000000,25.3399,25.3399,25.0505,25.1638,3105.4423147614,0
+SPDV.US,D,20191025,000000,25.2146,25.2365,25.2146,25.2215,2398.4714769125,0
+SPDV.US,D,20191028,000000,25.3657,25.3826,25.3011,25.3508,4902.5360377143,0
+SPDV.US,D,20191029,000000,25.3836,25.4801,25.3836,25.4314,3093.3745337455,0
+SPDV.US,D,20191030,000000,25.2523,25.2603,25.15,25.2603,1332.4841538403,0
+SPDV.US,D,20191031,000000,25.321,25.321,24.9561,25.0316,2812.7986251255,0
+SPDV.US,D,20191101,000000,25.3707,25.4432,25.3657,25.4432,9292.1913822524,0
+SPDV.US,D,20191104,000000,25.6621,25.7326,25.5775,25.7326,2487.9741861139,0
+SPDV.US,D,20191105,000000,25.8331,25.8331,25.7286,25.8013,3744.0290601868,0
+SPDV.US,D,20191106,000000,25.8132,25.8132,25.6551,25.7376,15550.341487421,0
+SPDV.US,D,20191107,000000,25.9265,25.9385,25.8789,25.8809,7156.1941424359,0
+SPDV.US,D,20191108,000000,25.9047,26.0012,25.8927,26.0012,1462.2127997614,0
+SPDV.US,D,20191111,000000,25.9932,25.9932,25.9255,25.9255,6504.5339675767,0
+SPDV.US,D,20191112,000000,25.9087,25.9773,25.8759,25.8759,1281.1960845227,0
+SPDV.US,D,20191113,000000,25.7933,25.8659,25.7316,25.7973,3283.4420847461,0
+SPDV.US,D,20191114,000000,25.8987,25.8987,25.8569,25.8987,4837.1688905448,0
+SPDV.US,D,20191115,000000,25.9623,26.0488,25.9623,26.029,3528.8202987363,0
+SPDV.US,D,20191118,000000,26.1075,26.1075,26.013,26.0568,5676.8853195687,0
+SPDV.US,D,20191119,000000,25.8609,25.8609,25.7943,25.7943,1818.2123397308,0
+SPDV.US,D,20191120,000000,25.6471,25.6481,25.6053,25.6053,1446.1224250735,0
+SPDV.US,D,20191121,000000,25.5338,25.6392,25.5338,25.6043,1977.1047897736,0
+SPDV.US,D,20191122,000000,25.6998,25.7426,25.6909,25.7306,6748.9065331489,0
+SPDV.US,D,20191125,000000,25.8609,25.9355,25.7664,25.9305,3857.6673314199,0
+SPDV.US,D,20191126,000000,25.8609,25.9157,25.8132,25.8599,3532.8428924083,0
+SPDV.US,D,20191127,000000,25.9663,25.9663,25.9663,25.9663,82.4631702754,0
+SPDV.US,D,20191129,000000,25.8927,25.8927,25.853,25.853,215.20876145043,0
+SPDV.US,D,20191202,000000,25.851,25.851,25.7008,25.7008,10366.223892668,0
+SPDV.US,D,20191203,000000,25.5467,25.5567,25.3299,25.499,7720.3629049298,0
+SPDV.US,D,20191204,000000,25.7108,25.7178,25.6133,25.6133,15010.308286959,0
+SPDV.US,D,20191205,000000,25.5765,25.5815,25.5567,25.5815,2731.3411032681,0
+SPDV.US,D,20191206,000000,25.8709,25.8987,25.7754,25.7754,6422.0707973013,0
+SPDV.US,D,20191209,000000,25.6899,25.8132,25.682,25.7266,6805.2228445565,0
+SPDV.US,D,20191210,000000,25.681,25.7088,25.5705,25.681,15982.770307158,0
+SPDV.US,D,20191211,000000,25.6988,25.6988,25.5855,25.5945,2543.2848491035,0
+SPDV.US,D,20191212,000000,25.681,25.9087,25.681,25.9017,1060.9590809823,0
+SPDV.US,D,20191213,000000,25.9365,25.9932,25.7595,25.7595,8182.9611772065,0
+SPDV.US,D,20191216,000000,25.9743,26.04,25.9743,25.9803,7516.2162760773,0
+SPDV.US,D,20191217,000000,26.0986,26.0986,25.9653,26.023,3006.8887697981,0
+SPDV.US,D,20191218,000000,26.0797,26.0797,26.026,26.0638,1530.5968921849,0
+SPDV.US,D,20191219,000000,26.0906,26.0906,26.0588,26.0588,1392.8230589199,0
+SPDV.US,D,20191220,000000,26.1085,26.3134,26.1085,26.2696,5885.0545420932,0
+SPDV.US,D,20191223,000000,26.3562,26.3562,26.2497,26.2517,4402.728773972,0
+SPDV.US,D,20191224,000000,26.2507,26.2507,26.1961,26.2507,2147.0593724144,0
+SPDV.US,D,20191226,000000,26.3283,26.3283,26.2029,26.2497,10638.754613945,0
+SPDV.US,D,20191227,000000,26.2676,26.2776,26.2388,26.2388,5850.8624958814,0
+SPDV.US,D,20191230,000000,26.3283,26.3283,26.1214,26.1214,7073.7309721605,0
+SPDV.US,D,20191231,000000,26.1075,26.2119,26.1075,26.2119,5577.3261261874,0
+SPDV.US,D,20200102,000000,26.1981,26.1981,25.9922,26.1244,13165.949088361,0
+SPDV.US,D,20200103,000000,25.9822,25.9822,25.8789,25.8848,7913.4474011844,0
+SPDV.US,D,20200106,000000,25.7158,25.8729,25.6491,25.8549,4126.175459024,0
+SPDV.US,D,20200107,000000,25.7734,25.8689,25.7734,25.849,3532.8428924083,0
+SPDV.US,D,20200108,000000,25.9157,26.0121,25.7556,25.9157,30032.684354933,0
+SPDV.US,D,20200109,000000,26.0121,26.0121,25.8241,25.9375,5370.1625520809,0
+SPDV.US,D,20200110,000000,25.9673,25.9773,25.8739,25.8739,2792.6856567657,0
+SPDV.US,D,20200113,000000,25.9653,26.03,25.9514,26.03,3808.3905589383,0
+SPDV.US,D,20200114,000000,26.024,26.1553,26.022,26.0896,10711.16130004,0
+SPDV.US,D,20200115,000000,26.1642,26.2049,26.031,26.0986,7790.7582941893,0
+SPDV.US,D,20200116,000000,26.2984,26.3362,26.2309,26.3342,6715.7201353551,0
+SPDV.US,D,20200117,000000,26.4695,26.4695,26.3382,26.3542,19535.726167926,0
+SPDV.US,D,20200121,000000,26.3482,26.3482,26.1075,26.2119,12214.605684939,0
+SPDV.US,D,20200122,000000,26.3184,26.3184,26.1791,26.1791,7800.8147783692,0
+SPDV.US,D,20200123,000000,26.0787,26.2507,25.8967,26.2457,7306.0357567168,0
+SPDV.US,D,20200124,000000,26.3382,26.3382,25.7634,25.8887,12321.204417247,0
+SPDV.US,D,20200127,000000,25.6014,25.6014,25.4771,25.4801,5842.8173085375,0
+SPDV.US,D,20200128,000000,25.6392,25.7526,25.5367,25.7078,3821.4639883722,0
+SPDV.US,D,20200129,000000,25.8769,25.8769,25.6243,25.6243,10113.806139752,0
+SPDV.US,D,20200130,000000,25.3439,25.5636,25.2474,25.5636,9431.9765123534,0
+SPDV.US,D,20200131,000000,25.0754,25.1619,24.9133,25.0247,21670.717759325,0
+SPDV.US,D,20200203,000000,25.2315,25.3021,25.0873,25.0873,19876.640981626,0
+SPDV.US,D,20200204,000000,25.5278,25.5278,25.4324,25.4324,855.80680371177,0
+SPDV.US,D,20200205,000000,25.5845,25.9285,25.5845,25.9285,7445.8208868178,0
+SPDV.US,D,20200206,000000,26.0518,26.0518,25.9345,25.9415,2628.7649646329,0
+SPDV.US,D,20200207,000000,25.9295,25.9295,25.7595,25.7744,3452.3910189689,0
+SPDV.US,D,20200210,000000,25.8619,25.8887,25.7446,25.8887,4050.7518276745,0
+SPDV.US,D,20200211,000000,26.1115,26.1214,26.0926,26.0976,1870.5060574664,0
+SPDV.US,D,20200212,000000,26.371,26.371,26.2527,26.3014,45866.618696229,0
+SPDV.US,D,20200213,000000,26.2358,26.2358,26.0767,26.0896,4957.8467007039,0
+SPDV.US,D,20200214,000000,26.1046,26.1046,25.9355,26.0031,4306.1865258447,0
+SPDV.US,D,20200218,000000,26.016,26.016,25.7426,25.8749,8927.141006521,0
+SPDV.US,D,20200219,000000,25.9295,25.9494,25.8769,25.9305,5424.4675666525,0
+SPDV.US,D,20200220,000000,25.8997,26.1155,25.8997,26.1155,8897.9772023993,0
+SPDV.US,D,20200221,000000,25.8957,26.026,25.8957,26.021,6065.0656089139,0
+SPDV.US,D,20200224,000000,25.3806,25.3816,25.0754,25.2395,8860.7682109335,0
+SPDV.US,D,20200225,000000,25.3806,25.3806,24.2928,24.3217,40015.756200346,0
+SPDV.US,D,20200226,000000,24.423,24.5911,24.0412,24.0412,6434.1385783172,0
+SPDV.US,D,20200227,000000,23.7269,23.8572,23.0249,23.0827,187118.98983906,0
+SPDV.US,D,20200228,000000,22.3338,22.5854,21.9988,22.4661,19729.816312599,0
+SPDV.US,D,20200302,000000,22.7187,23.4277,22.5268,23.4277,8773.2767985682,0
+SPDV.US,D,20200303,000000,23.4754,23.7916,22.5745,22.7635,9228.8355319188,0
+SPDV.US,D,20200304,000000,23.0637,23.5232,22.9474,23.5232,13644.637735324,0
+SPDV.US,D,20200305,000000,22.844,23.0537,22.5268,22.661,10603.556919315,0
+SPDV.US,D,20200306,000000,22.0763,22.4253,21.9112,22.2782,196616.33349859,0
+SPDV.US,D,20200309,000000,21.5672,21.597,20.0199,20.2467,37792.267548165,0
+SPDV.US,D,20200310,000000,20.9536,20.9536,19.8937,20.8433,13526.976870419,0
+SPDV.US,D,20200311,000000,20.4078,20.4078,19.5108,19.7554,13416.35554444,0
+SPDV.US,D,20200312,000000,18.5005,18.5005,17.4255,17.4255,28443.759854505,0
+SPDV.US,D,20200313,000000,18.4428,18.6944,17.4683,18.6944,14316.410878544,0
+SPDV.US,D,20200316,000000,17.0805,17.5598,16.6212,16.6222,130187.22159966,0
+SPDV.US,D,20200317,000000,17.1005,17.6384,16.2115,17.6384,16465.481547794,0
+SPDV.US,D,20200318,000000,16.5913,16.631,15.7262,16.3815,19795.183459768,0
+SPDV.US,D,20200319,000000,16.295,16.7514,15.8217,16.29,13788.445459097,0
+SPDV.US,D,20200320,000000,16.5535,16.6997,15.6138,15.6138,18249.501841313,0
+SPDV.US,D,20200323,000000,15.9608,15.9608,14.5777,14.7438,28643.883889686,0
+SPDV.US,D,20200324,000000,15.7112,16.3815,15.5373,16.3049,53893.704368646,0
+SPDV.US,D,20200325,000000,16.6112,17.7229,16.2214,16.9612,19307.443977042,0
+SPDV.US,D,20200326,000000,17.2546,18.0013,17.2546,17.9755,24034.997190025,0
+SPDV.US,D,20200327,000000,17.3699,17.7299,17.1879,17.3907,215526.54635052,0
+SPDV.US,D,20200330,000000,17.5698,17.9058,17.3122,17.8641,7724.3854986018,0
+SPDV.US,D,20200331,000000,17.7905,17.9058,17.4067,17.5071,16265.357512613,0
+SPDV.US,D,20200401,000000,16.8956,16.8956,16.2522,16.4581,14417.981368761,0
+SPDV.US,D,20200402,000000,16.3188,16.8299,16.3188,16.7464,4682.2990341739,0
+SPDV.US,D,20200403,000000,16.7524,16.7524,16.3278,16.4749,5530.0606505418,0
+SPDV.US,D,20200406,000000,17.2336,17.6871,17.1869,17.6871,6767.0082046728,0
+SPDV.US,D,20200407,000000,18.3026,18.6298,17.888,17.9118,12751.621940147,0
+SPDV.US,D,20200408,000000,17.9844,18.6507,17.9844,18.6477,9733.6710377512,0
+SPDV.US,D,20200409,000000,18.9857,19.5824,18.9857,19.2711,53161.592320347,0
+SPDV.US,D,20200413,000000,19.2851,19.2851,18.5284,18.8316,10342.088330637,0
+SPDV.US,D,20200414,000000,19.3039,19.3179,19.0245,19.13,9845.2980121484,0
+SPDV.US,D,20200415,000000,18.6507,18.6507,18.0749,18.2768,21764.243062198,0
+SPDV.US,D,20200416,000000,18.409,18.409,17.9486,18.0997,5919.2465883049,0
+SPDV.US,D,20200417,000000,18.7272,18.8893,18.6596,18.8804,11278.347007788,0
+SPDV.US,D,20200420,000000,18.4389,18.8236,18.4259,18.4309,12221.645223865,0
+SPDV.US,D,20200421,000000,18.0809,18.0997,17.7547,17.9168,8780.3163374941,0
+SPDV.US,D,20200422,000000,18.2927,18.2927,17.9168,18.0521,11561.939861662,0
+SPDV.US,D,20200423,000000,18.3891,18.4647,18.1296,18.1296,13075.440730741,0
+SPDV.US,D,20200424,000000,18.3891,18.4389,18.1047,18.3653,6229.9919494647,0
+SPDV.US,D,20200427,000000,18.5622,18.9798,18.5044,18.9769,9852.3375510743,0
+SPDV.US,D,20200428,000000,19.5068,19.5725,19.3029,19.46,25991.989011439,0
+SPDV.US,D,20200429,000000,19.9891,20.3163,19.8429,20.1701,7693.210397644,0
+SPDV.US,D,20200430,000000,20.0656,20.0656,19.475,19.5307,9920.7216434978,0
+SPDV.US,D,20200501,000000,18.9857,18.9857,18.6179,18.6527,8817.5253289598,0
+SPDV.US,D,20200504,000000,18.582,18.7372,18.3891,18.6695,4176.4578799236,0
+SPDV.US,D,20200505,000000,18.948,18.948,18.578,18.578,5696.9982879285,0
+SPDV.US,D,20200506,000000,18.6307,18.7938,18.1296,18.1296,4376.5819151042,0
+SPDV.US,D,20200507,000000,18.3325,18.6317,18.3066,18.3066,5917.2352914689,0
+SPDV.US,D,20200508,000000,18.6964,19.0425,18.6964,19.0235,8687.7966830388,0
+SPDV.US,D,20200511,000000,18.939,18.939,18.6009,18.7859,7302.0131630449,0
+SPDV.US,D,20200512,000000,18.948,18.948,18.411,18.411,4220.7064103153,0
+SPDV.US,D,20200513,000000,18.0421,18.0571,17.6752,17.7815,16175.854803413,0
+SPDV.US,D,20200514,000000,17.5798,18.0143,17.2267,18.0143,12555.520498639,0
+SPDV.US,D,20200515,000000,17.877,17.9546,17.8492,17.9546,2577.4768953152,0
+SPDV.US,D,20200518,000000,18.7471,19.132,18.7471,19.122,8854.7343204256,0
+SPDV.US,D,20200519,000000,19.0633,19.0832,18.8028,18.8028,3923.0344785895,0
+SPDV.US,D,20200520,000000,19.132,19.1608,19.0534,19.0971,8226.2040591801,0
+SPDV.US,D,20200521,000000,19.1757,19.1757,19.0534,19.0882,2682.0643307865,0
+SPDV.US,D,20200522,000000,19.0435,19.0932,18.9847,19.0902,7186.3635949757,0
+SPDV.US,D,20200526,000000,19.5923,19.9195,19.5923,19.7714,5137.8577675246,0
+SPDV.US,D,20200527,000000,20.2297,20.3351,20.1392,20.3351,3388.0295202173,0
+SPDV.US,D,20200528,000000,20.5847,20.5847,20.014,20.014,4091.9834128122,0
+SPDV.US,D,20200529,000000,20.009,20.009,19.6023,19.8877,4945.778919688,0
+SPDV.US,D,20200601,000000,19.9791,20.1492,19.9593,20.1104,13491.77917579,0
+SPDV.US,D,20200602,000000,20.2904,20.4048,20.2407,20.3858,6785.1098761966,0
+SPDV.US,D,20200603,000000,20.5877,21.0919,20.5877,21.0084,10660.87887914,0
+SPDV.US,D,20200604,000000,21.0452,21.2918,20.8055,21.2918,5966.5120639506,0
+SPDV.US,D,20200605,000000,22.1359,22.4164,22.0206,22.0634,9183.5813531092,0
+SPDV.US,D,20200608,000000,22.4741,22.8141,22.4213,22.7843,11800.278536726,0
+SPDV.US,D,20200609,000000,22.3388,22.3388,22.0594,22.1827,8618.4069421973,0
+SPDV.US,D,20200610,000000,22.3,22.3,21.5373,21.5612,4230.7628944952,0
+SPDV.US,D,20200611,000000,20.8025,20.8025,19.834,19.9095,23217.405026197,0
+SPDV.US,D,20200612,000000,20.5399,20.6563,20.0289,20.3858,7197.4257275736,0
+SPDV.US,D,20200615,000000,19.8429,20.4773,19.6799,20.4773,2650.8892298287,0
+SPDV.US,D,20200616,000000,21.2669,21.3126,20.8572,20.9228,12486.130757797,0
+SPDV.US,D,20200617,000000,21.2171,21.2171,20.5987,20.6335,6003.7210554163,0
+SPDV.US,D,20200618,000000,20.4714,20.7637,20.4714,20.6762,6533.6977716985,0
+SPDV.US,D,20200619,000000,21.1297,21.1297,20.4196,20.4196,1346.5632316922,0
+SPDV.US,D,20200622,000000,22.6282,22.6282,20.2277,20.349,10691.04833168,0
+SPDV.US,D,20200623,000000,20.5499,20.5499,20.3371,20.3371,2225.4999490178,0
+SPDV.US,D,20200624,000000,20.1352,20.1352,19.5814,19.6789,28114.912821821,0
+SPDV.US,D,20200625,000000,19.5337,19.8091,19.5337,19.8091,7025.4598480969,0
+SPDV.US,D,20200626,000000,19.6609,19.6609,19.3318,19.4183,9852.3375510743,0
+SPDV.US,D,20200629,000000,19.7594,19.8708,19.5526,19.8578,2824.8664061414,0
+SPDV.US,D,20200630,000000,19.9593,20.1909,19.8072,20.1711,9136.3158774635,0
+SPDV.US,D,20200701,000000,20.1621,20.2655,19.9335,19.9742,4873.3722335925,0
+SPDV.US,D,20200702,000000,20.2715,20.2715,20.0428,20.0428,8999.5476926165,0
+SPDV.US,D,20200706,000000,20.4544,20.4544,20.1352,20.2467,6005.7323522523,0
+SPDV.US,D,20200707,000000,19.9781,20.0279,19.8598,19.8897,3242.2104996084,0
+SPDV.US,D,20200708,000000,19.8698,19.9543,19.7276,19.8777,2625.7480193789,0
+SPDV.US,D,20200709,000000,19.6143,19.6143,19.2731,19.3805,5839.8003632835,0
+SPDV.US,D,20200710,000000,19.7276,19.9185,19.7276,19.8897,5658.7836480448,0
+SPDV.US,D,20200713,000000,20.0279,20.2208,19.8598,19.9513,9273.0840623105,0
+SPDV.US,D,20200714,000000,19.9682,20.2755,19.8151,20.2009,9161.4570879133,0
+SPDV.US,D,20200715,000000,20.6394,20.6902,20.4873,20.6802,12447.916117913,0
+SPDV.US,D,20200716,000000,20.6782,20.7687,20.5699,20.7378,10802.675306078,0
+SPDV.US,D,20200717,000000,20.8801,20.8801,20.6882,20.7965,5397.3150593667,0
+SPDV.US,D,20200720,000000,20.7955,20.7955,20.3968,20.4296,7697.232991316,0
+SPDV.US,D,20200721,000000,20.6981,20.8861,20.6981,20.728,6583.9801925981,0
+SPDV.US,D,20200722,000000,20.5797,20.8939,20.5797,20.8939,9182.5757046912,0
+SPDV.US,D,20200723,000000,20.8751,21.0282,20.8751,20.9308,4400.717477136,0
+SPDV.US,D,20200724,000000,20.9189,20.9189,20.7378,20.7478,6905.7876863557,0
+SPDV.US,D,20200727,000000,20.8234,20.8263,20.6145,20.8263,1549.7042121267,0
+SPDV.US,D,20200728,000000,20.8801,20.8801,20.7378,20.7398,2216.4491132559,0
+SPDV.US,D,20200729,000000,20.9487,21.1515,20.9377,21.1515,7765.6170837395,0
+SPDV.US,D,20200730,000000,20.8144,20.8144,20.6394,20.7578,2826.8777029774,0
+SPDV.US,D,20200731,000000,20.8045,20.8045,20.4246,20.6007,34348.927364958,0
+SPDV.US,D,20200803,000000,20.6832,20.6832,20.5639,20.6434,8102.509303767,0
+SPDV.US,D,20200804,000000,20.7329,20.8085,20.6633,20.7896,4785.8808212272,0
+SPDV.US,D,20200805,000000,20.8949,20.9447,20.8443,20.8959,1624.1221950582,0
+SPDV.US,D,20200806,000000,20.9845,20.9845,20.8552,20.8651,3517.7581661384,0
+SPDV.US,D,20200807,000000,20.9248,21.1376,20.7498,21.1376,3471.4983389107,0
+SPDV.US,D,20200810,000000,21.248,21.594,21.248,21.5801,4988.0161532437,0
+SPDV.US,D,20200811,000000,21.8715,22.0664,21.601,21.601,9719.5919598993,0
+SPDV.US,D,20200812,000000,21.9292,21.9292,21.609,21.6905,3346.7979350796,0
+SPDV.US,D,20200813,000000,21.5692,21.6189,21.4419,21.4807,10214.370981552,0
+SPDV.US,D,20200814,000000,21.412,21.7551,21.412,21.6408,1234.936257295,0
+SPDV.US,D,20200817,000000,21.775,21.775,21.5692,21.595,7359.3351228704,0
+SPDV.US,D,20200818,000000,21.598,21.598,21.4329,21.4439,1134.3714154957,0
+SPDV.US,D,20200819,000000,21.5592,21.5891,21.3912,21.3912,4058.7970150185,0
+SPDV.US,D,20200820,000000,21.3364,21.3364,21.1615,21.244,3494.6282525246,0
+SPDV.US,D,20200821,000000,21.2013,21.2191,21.1247,21.2043,7537.3348928552,0
+SPDV.US,D,20200824,000000,21.4707,21.7154,21.2529,21.7154,17551.581839226,0
+SPDV.US,D,20200825,000000,21.7154,21.7154,21.4955,21.5423,3054.1542454438,0
+SPDV.US,D,20200826,000000,21.4608,21.4608,21.3444,21.3991,5716.1056078704,0
+SPDV.US,D,20200827,000000,21.4807,21.599,21.4807,21.5453,6595.042325196,0
+SPDV.US,D,20200828,000000,21.6566,21.7054,21.4757,21.6855,4073.8817412884,0
+SPDV.US,D,20200831,000000,21.7154,21.7154,21.4419,21.4419,5630.625492341,0
+SPDV.US,D,20200901,000000,21.412,21.412,21.2758,21.3364,2604.629402601,0
+SPDV.US,D,20200902,000000,21.5891,21.9092,21.5891,21.8147,7577.5608295749,0
+SPDV.US,D,20200903,000000,21.9292,22.0564,21.3394,21.4439,6784.1042277786,0
+SPDV.US,D,20200904,000000,21.6288,21.6288,21.3316,21.5523,1710.6079590056,0
+SPDV.US,D,20200908,000000,21.5005,21.5005,21.1635,21.1695,4695.3724636078,0
+SPDV.US,D,20200909,000000,21.2878,21.5105,21.2878,21.3624,4342.3898688924,0
+SPDV.US,D,20200910,000000,21.4907,21.4995,21.0442,21.0442,4885.4400146084,0
+SPDV.US,D,20200911,000000,21.1695,21.1695,20.9745,21.1406,4529.440474639,0
+SPDV.US,D,20200914,000000,21.3554,21.5205,21.3554,21.5045,3541.8937281702,0
+SPDV.US,D,20200915,000000,21.5015,21.609,21.4707,21.4797,11320.584241344,0
+SPDV.US,D,20200916,000000,21.5891,21.7839,21.5891,21.6706,2115.8842714566,0
+SPDV.US,D,20200917,000000,21.6139,21.6189,21.5553,21.61,1255.0492256549,0
+SPDV.US,D,20200918,000000,21.6756,21.6756,21.3683,21.3683,1240.970147803,0
+SPDV.US,D,20200921,000000,21.1108,21.1108,20.5649,20.6732,7329.1656703307,0
+SPDV.US,D,20200922,000000,20.8851,20.8851,20.6434,20.709,5340.9987479591,0
+SPDV.US,D,20200923,000000,20.7418,20.7418,20.2585,20.2585,2290.8670961873,0
+SPDV.US,D,20200924,000000,20.2735,20.4833,20.0169,20.3033,3430.266753773,0
+SPDV.US,D,20200925,000000,20.2735,20.5489,20.2237,20.5489,657.69406536721,0
+SPDV.US,D,20200928,000000,20.7518,21.0442,20.7518,20.9347,18448.620228076,0
+SPDV.US,D,20200929,000000,20.8532,20.8751,20.6524,20.7856,4223.7233555693,0
+SPDV.US,D,20200930,000000,21.053,21.072,20.9069,20.9069,5307.8123501654,0
+SPDV.US,D,20201001,000000,20.9845,20.9845,20.712,20.7906,6646.3303945136,0
+SPDV.US,D,20201002,000000,20.6722,21.0829,20.6722,21.0292,2837.9398355753,0
+SPDV.US,D,20201005,000000,21.1018,21.3752,21.1018,21.3474,5318.8744827633,0
+SPDV.US,D,20201006,000000,21.4041,21.6885,21.242,21.242,3648.4924604774,0
+SPDV.US,D,20201007,000000,21.5274,21.6338,21.4528,21.6338,2832.9115934854,0
+SPDV.US,D,20201008,000000,21.8307,21.957,21.7969,21.957,2344.1664623409,0
+SPDV.US,D,20201009,000000,22.0206,22.0306,21.7869,21.7869,2218.4604100919,0
+SPDV.US,D,20201012,000000,21.942,21.942,21.7681,21.8933,5991.6532744004,0
+SPDV.US,D,20201013,000000,21.7283,21.7283,21.5125,21.5423,1717.6474979315,0
+SPDV.US,D,20201014,000000,21.5513,21.6736,21.5513,21.5841,5015.1686605295,0
+SPDV.US,D,20201015,000000,21.414,21.7482,21.3554,21.7482,5010.1404184395,0
+SPDV.US,D,20201016,000000,21.778,21.778,21.7183,21.7183,659.7053622032,0
+SPDV.US,D,20201019,000000,21.8157,21.8157,21.429,21.429,2382.3811022247,0
+SPDV.US,D,20201020,000000,21.6766,21.6766,21.5304,21.5304,1900.6755100062,0
+SPDV.US,D,20201021,000000,21.5225,21.5225,21.414,21.414,3954.2095795472,0
+SPDV.US,D,20201022,000000,21.424,21.7929,21.424,21.7929,3835.5430662241,0
+SPDV.US,D,20201023,000000,21.9122,21.9122,21.8059,21.8535,1743.7943567993,0
+SPDV.US,D,20201026,000000,21.6398,21.6398,21.1605,21.3474,2846.9906713373,0
+SPDV.US,D,20201027,000000,21.1118,21.1118,20.9248,20.9248,1625.1278434762,0
+SPDV.US,D,20201028,000000,20.534,20.535,20.2894,20.2894,4476.1411084854,0
+SPDV.US,D,20201029,000000,20.3202,20.6245,20.2815,20.6245,1593.9527425184,0
+SPDV.US,D,20201030,000000,20.534,20.6066,20.5241,20.6066,6857.5165622921,0
+SPDV.US,D,20201102,000000,20.8552,21.1873,20.8552,21.1317,1897.6585647522,0
+SPDV.US,D,20201103,000000,21.2689,21.7263,21.2689,21.6468,12627.927184734,0
+SPDV.US,D,20201104,000000,21.5225,21.5463,21.2043,21.2043,8938.203139119,0
+SPDV.US,D,20201105,000000,21.2589,21.7482,21.2589,21.6308,8231.2323012701,0
+SPDV.US,D,20201106,000000,21.7084,21.7482,21.3226,21.3991,2580.4938405692,0
+SPDV.US,D,20201109,000000,22.5874,23.4097,22.5874,22.7873,21102.526403158,0
+SPDV.US,D,20201110,000000,22.833,23.1761,22.833,23.1502,7324.1374282407,0
+SPDV.US,D,20201111,000000,23.009,23.009,22.8619,22.9384,5042.3211678153,0
+SPDV.US,D,20201112,000000,22.833,22.833,22.299,22.4363,5981.5967902205,0
+SPDV.US,D,20201113,000000,22.7346,23.0797,22.7346,23.0797,3393.0577623073,0
+SPDV.US,D,20201116,000000,23.5162,23.6813,23.4376,23.6723,5566.2639935895,0
+SPDV.US,D,20201117,000000,23.4485,23.6514,23.2964,23.5818,7254.7476873992,0
+SPDV.US,D,20201118,000000,23.6633,23.6633,23.2954,23.2954,1721.6700916035,0
+SPDV.US,D,20201119,000000,23.2716,23.3054,23.0677,23.3054,11495.567066074,0
+SPDV.US,D,20201120,000000,23.3213,23.3213,23.2338,23.3074,1971.0708992657,0
+SPDV.US,D,20201123,000000,23.3799,23.8294,23.3799,23.7618,8704.8927061447,0
+SPDV.US,D,20201124,000000,24.0551,24.3952,24.0551,24.3634,6433.1329298992,0
+SPDV.US,D,20201125,000000,24.2709,24.2709,24.0163,24.0711,9415.8861376655,0
+SPDV.US,D,20201127,000000,24.1824,24.1824,23.9477,23.9785,7330.1713187487,0
+SPDV.US,D,20201130,000000,23.7817,23.7866,23.6057,23.6067,13015.101825662,0
+SPDV.US,D,20201201,000000,23.9179,23.9716,23.8115,23.8145,6890.7029600859,0
+SPDV.US,D,20201202,000000,23.9706,24.0233,23.9477,24.0233,1835.3083628366,0
+SPDV.US,D,20201203,000000,24.084,24.256,24.0143,24.0859,4015.5541330448,0
+SPDV.US,D,20201204,000000,24.1824,24.5354,24.1824,24.5354,3566.029290202,0
+SPDV.US,D,20201207,000000,24.5732,24.5732,24.2321,24.3087,7639.9110314904,0
+SPDV.US,D,20201208,000000,24.1228,24.4538,24.1228,24.3873,6210.8846295228,0
+SPDV.US,D,20201209,000000,24.5344,24.5633,24.3873,24.4618,13106.615831699,0
+SPDV.US,D,20201210,000000,24.3773,24.3773,24.2898,24.3285,2037.4436948532,0
+SPDV.US,D,20201211,000000,24.1228,24.2947,24.0253,24.2222,10429.579743002,0
+SPDV.US,D,20201214,000000,24.5344,24.5344,23.9308,23.9378,8621.4238874513,0
+SPDV.US,D,20201215,000000,24.1327,24.261,24.0551,24.26,8440.4071722126,0
+SPDV.US,D,20201216,000000,24.2341,24.2987,24.2341,24.249,2412.5505547644,0
+SPDV.US,D,20201217,000000,24.1426,24.2749,24.1426,24.255,4422.8417423318,0
+SPDV.US,D,20201218,000000,24.3584,24.3584,24.1108,24.1526,3676.6506161812,0
+SPDV.US,D,20201221,000000,23.888,23.9477,23.6395,23.8682,6679.5167923074,0
+SPDV.US,D,20201222,000000,23.9179,23.9179,23.7727,23.7727,4653.1352300521,0
+SPDV.US,D,20201223,000000,23.898,24.0163,23.898,23.9995,1364.6649032161,0
+SPDV.US,D,20201224,000000,23.9726,23.9795,23.9726,23.9795,1364.6649032161,0
+SPDV.US,D,20201228,000000,24.1327,24.251,24.0133,24.0133,4428.8756328398,0
+SPDV.US,D,20201229,000000,23.9577,23.9666,23.8224,23.8841,7033.5050354408,0
+SPDV.US,D,20201230,000000,24.0889,24.1019,23.9965,24.0074,3073.2615653856,0
+SPDV.US,D,20201231,000000,24.0163,24.2033,23.898,24.2033,3218.0749375766,0
+SPDV.US,D,20210104,000000,24.3604,24.3604,23.7121,23.8394,7864.1706287028,0
+SPDV.US,D,20210105,000000,23.8492,24.075,23.8492,24.0363,5260.5468745197,0
+SPDV.US,D,20210106,000000,24.262,24.9223,24.262,24.8278,8292.5768547677,0
+SPDV.US,D,20210107,000000,24.9491,25.0177,24.8506,24.8506,2535.2396617596,0
+SPDV.US,D,20210108,000000,25.0465,25.0465,24.802,24.8208,2295.8953382773,0
+SPDV.US,D,20210111,000000,24.7045,24.9292,24.7045,24.9193,3507.7016819585,0
+SPDV.US,D,20210112,000000,24.9591,25.2533,24.9193,25.2533,7487.0524719555,0
+SPDV.US,D,20210113,000000,25.2533,25.2783,25.1162,25.2673,6203.8450905969,0
+SPDV.US,D,20210114,000000,25.3707,25.678,25.313,25.5636,16544.927772816,0
+SPDV.US,D,20210115,000000,25.3717,25.3996,25.3717,25.3996,1046.8800031304,0
+SPDV.US,D,20210119,000000,25.4482,25.4482,25.2533,25.2733,9242.9146097707,0
+SPDV.US,D,20210120,000000,25.2931,25.3419,25.2533,25.3419,2426.6296326163,0
+SPDV.US,D,20210121,000000,25.2881,25.3618,25.2881,25.3419,1458.1902060894,0
+SPDV.US,D,20210122,000000,25.135,25.317,24.9381,25.317,4320.2656036966,0
+SPDV.US,D,20210125,000000,25.135,25.4672,25.124,25.3618,3584.1309617259,0
+SPDV.US,D,20210126,000000,25.498,25.676,25.3796,25.666,4827.1124063649,0
+SPDV.US,D,20210127,000000,25.3329,25.5357,25.3329,25.3796,5439.5522929224,0
+SPDV.US,D,20210128,000000,25.5179,25.5179,25.2007,25.2007,3079.2954558936,0
+SPDV.US,D,20210129,000000,25.0276,25.2146,24.6457,24.6457,4564.6381692688,0
+SPDV.US,D,20210201,000000,24.781,24.8844,24.5464,24.8506,6181.720825401,0
+SPDV.US,D,20210202,000000,24.9789,25.1022,24.9689,24.9689,26395.254027054,0
+SPDV.US,D,20210203,000000,25.0276,25.2763,24.9919,25.2713,4184.5030672675,0
+SPDV.US,D,20210204,000000,25.3608,25.5527,25.3608,25.5298,1964.0313603397,0
+SPDV.US,D,20210205,000000,25.7426,25.7774,25.6849,25.6849,1788.042887191,0
+SPDV.US,D,20210208,000000,25.8809,26.0966,25.8809,26.0966,3004.8774729621,0
+SPDV.US,D,20210209,000000,26.2547,26.2627,26.0966,26.2239,14106.230359183,0
+SPDV.US,D,20210210,000000,26.3233,26.4098,26.2149,26.2487,4917.6207639842,0
+SPDV.US,D,20210211,000000,26.2149,26.3332,26.02,26.1741,7378.4424428123,0
+SPDV.US,D,20210212,000000,26.1066,26.3372,26.1066,26.3372,6860.5335075461,0
+SPDV.US,D,20210216,000000,26.4893,26.4893,26.3532,26.3532,6454.251546677,0
+SPDV.US,D,20210217,000000,26.4098,26.4595,26.2935,26.4595,9987.0944390853,0
+SPDV.US,D,20210218,000000,26.4198,26.4416,26.2537,26.2925,8124.6335689629,0
+SPDV.US,D,20210219,000000,26.4595,26.6574,26.4595,26.5988,3063.2050812057,0
+SPDV.US,D,20210222,000000,26.7151,27.2153,26.4595,27.1277,8594.2713801655,0
+SPDV.US,D,20210223,000000,27.1675,27.264,26.9269,27.264,7774.6679195014,0
+SPDV.US,D,20210224,000000,27.265,27.7065,27.265,27.6687,4826.1067579469,0
+SPDV.US,D,20210225,000000,27.5096,27.7651,27.0979,27.0979,13468.649262176,0
+SPDV.US,D,20210226,000000,27.1775,27.1775,26.6276,26.8593,13758.276006558,0
+SPDV.US,D,20210301,000000,27.2252,27.5394,27.2252,27.3654,9031.7284419923,0
+SPDV.US,D,20210302,000000,27.4311,27.5096,27.3624,27.3714,5873.9924094953,0
+SPDV.US,D,20210303,000000,27.5892,27.9282,27.4311,27.7254,30284.096459431,0
+SPDV.US,D,20210304,000000,27.8338,27.8338,27.1029,27.3068,18478.789680615,0
+SPDV.US,D,20210305,000000,27.8049,28.0515,27.2302,28.0515,7022.4429028429,0
+SPDV.US,D,20210308,000000,28.3847,28.9525,28.2664,28.8152,14385.800619386,0
+SPDV.US,D,20210309,000000,28.8053,28.8053,28.4035,28.4035,12289.023667871,0
+SPDV.US,D,20210310,000000,28.3847,28.9028,28.3847,28.8351,13436.4685128,0
+SPDV.US,D,20210311,000000,28.9535,29.1195,28.844,28.864,16738.01226907,0
+SPDV.US,D,20210312,000000,29.0797,29.2458,29.0797,29.2458,6167.6417475491,0
+SPDV.US,D,20210315,000000,29.5322,29.5322,29.1006,29.4039,7411.6288406061,0
+SPDV.US,D,20210316,000000,29.5123,29.5123,28.9952,29.0261,9471.1968006551,0
+SPDV.US,D,20210317,000000,28.9435,29.0757,28.7227,29.0579,6869.584343308,0
+SPDV.US,D,20210318,000000,29.1394,29.4238,28.9833,28.9833,7219.5499927695,0
+SPDV.US,D,20210319,000000,29.0409,29.0609,28.6502,28.8878,2849.0019681733,0
+SPDV.US,D,20210322,000000,28.865,28.865,28.6104,28.8033,6852.4883202021,0
+SPDV.US,D,20210323,000000,28.5606,28.5606,28.0505,28.0505,10256.608215108,0
+SPDV.US,D,20210324,000000,28.316,28.4235,27.963,27.963,13771.349435992,0
+SPDV.US,D,20210325,000000,27.972,28.5159,27.972,28.4811,3647.4868120595,0
+SPDV.US,D,20210326,000000,28.4712,28.7635,28.3966,28.7635,8056.2494765394,0
+SPDV.US,D,20210329,000000,28.3449,28.7675,28.3449,28.4881,14030.806727834,0
+SPDV.US,D,20210330,000000,28.511,28.6303,28.511,28.5567,2862.0753976072,0
+SPDV.US,D,20210331,000000,28.6402,28.6402,28.3847,28.4413,9957.9306349635,0
+SPDV.US,D,20210401,000000,28.6502,28.6502,28.3568,28.6303,16176.86045183,0
+SPDV.US,D,20210405,000000,29.4437,29.4437,28.678,28.7874,15636.827251369,0
+SPDV.US,D,20210406,000000,28.865,28.8798,28.7367,28.7953,21987.497010992,0
+SPDV.US,D,20210407,000000,28.9634,28.9634,28.7277,28.8053,2675.0247918605,0
+SPDV.US,D,20210408,000000,28.9733,28.9733,28.6114,28.6889,2618.7084804529,0
+SPDV.US,D,20210409,000000,28.9634,28.9634,28.678,28.8122,6963.1096461813,0
+SPDV.US,D,20210412,000000,28.855,28.9535,28.845,28.9336,10967.601646628,0
+SPDV.US,D,20210413,000000,28.8848,28.8848,28.6333,28.7467,10171.128099578,0
+SPDV.US,D,20210414,000000,28.9535,29.1394,28.9336,28.9366,16312.622988259,0
+SPDV.US,D,20210415,000000,29.2577,29.2577,28.8858,29.0509,11829.442340848,0
+SPDV.US,D,20210416,000000,29.208,29.2826,29.1295,29.211,3692.7409908691,0
+SPDV.US,D,20210419,000000,29.1494,29.197,29.0807,29.0907,5328.9309669432,0
+SPDV.US,D,20210420,000000,29.3453,29.3453,28.7844,28.8828,24880.747509557,0
+SPDV.US,D,20210421,000000,29.3453,29.3841,29.0708,29.3413,7613.7641726226,0
+SPDV.US,D,20210422,000000,29.4337,29.4337,29.0201,29.0201,6867.573046472,0
+SPDV.US,D,20210423,000000,29.2279,29.3283,29.1444,29.3283,3811.4075041923,0
+SPDV.US,D,20210426,000000,29.3164,29.5412,29.3164,29.3939,11149.624010285,0
+SPDV.US,D,20210427,000000,29.6405,29.6405,29.3551,29.4735,6928.9175999696,0
+SPDV.US,D,20210428,000000,29.4735,29.6993,29.4039,29.5819,8066.3059607193,0
+SPDV.US,D,20210429,000000,30.6837,30.6837,29.749,29.8604,10573.387466775,0
+SPDV.US,D,20210430,000000,29.4636,29.7788,29.4636,29.6018,10533.161530055,0
+SPDV.US,D,20210503,000000,29.9359,30.2213,29.8276,30.0254,9446.0555902053,0
+SPDV.US,D,20210504,000000,29.8872,30.1815,29.8872,30.1815,15590.567424141,0
+SPDV.US,D,20210505,000000,30.3794,30.3794,30.2213,30.3297,5189.1458368422,0
+SPDV.US,D,20210506,000000,30.4679,30.627,30.3098,30.627,4853.2592652327,0
+SPDV.US,D,20210507,000000,30.5077,31.0088,30.5077,30.9591,6530.6808264445,0
+SPDV.US,D,20210510,000000,31.1669,31.4623,31.1312,31.1312,21811.508537844,0
+SPDV.US,D,20210511,000000,30.7832,30.7832,30.5166,30.6339,14798.116470763,0
+SPDV.US,D,20210512,000000,30.7484,30.7484,29.9945,30.0224,4764.7622044493,0
+SPDV.US,D,20210513,000000,30.1616,30.5803,30.1616,30.5286,26725.106708156,0
+SPDV.US,D,20210514,000000,30.793,31.0088,30.7224,30.9751,22718.603410872,0
+SPDV.US,D,20210517,000000,31.4623,31.4623,30.9293,31.2177,9741.7162250951,0
+SPDV.US,D,20210518,000000,31.2247,31.2247,30.8617,30.8617,7308.0470535528,0
+SPDV.US,D,20210519,000000,30.6339,30.6339,30.0642,30.6051,9702.4959367934,0
+SPDV.US,D,20210520,000000,30.5455,30.6638,30.5375,30.6638,5662.8062417168,0
+SPDV.US,D,20210521,000000,30.8905,30.8905,30.6837,30.7772,1925.816720456,0
+SPDV.US,D,20210524,000000,31.0188,31.8661,30.8229,30.9193,12922.582171206,0
+SPDV.US,D,20210525,000000,31.1371,31.1371,30.4182,30.4292,15409.550708902,0
+SPDV.US,D,20210526,000000,31.3539,31.3539,30.275,30.4768,5438.5466445044,0
+SPDV.US,D,20210527,000000,30.6638,30.8229,30.6151,30.6489,45377.873565084,0
+SPDV.US,D,20210528,000000,30.9293,30.9293,30.5166,30.6091,4578.7172471207,0
+SPDV.US,D,20210601,000000,30.8328,31.0367,30.8239,31.0367,13866.886035701,0
+SPDV.US,D,20210602,000000,31.2942,31.2942,30.9193,31.1222,24302.499669211,0
+SPDV.US,D,20210603,000000,31.0586,31.2247,30.9979,31.2247,11709.770179107,0
+SPDV.US,D,20210604,000000,31.3838,31.3838,31.0656,31.2445,15834.939989713,0
+SPDV.US,D,20210607,000000,31.3539,31.3539,31.158,31.2237,3212.0410470686,0
+SPDV.US,D,20210608,000000,31.0586,31.3529,31.0288,31.3171,17519.40108985,0
+SPDV.US,D,20210609,000000,31.5209,31.5209,31.157,31.1769,14805.156009689,0
+SPDV.US,D,20210610,000000,31.2345,31.2535,31.0208,31.0208,7000.3186376471,0
+SPDV.US,D,20210611,000000,31.2743,31.2743,31.0486,31.1292,6490.4548897248,0
+SPDV.US,D,20210614,000000,31.7378,31.7378,30.7026,30.7504,9023.6832546483,0
+SPDV.US,D,20210615,000000,30.8617,30.8617,30.7036,30.793,3915.9949396635,0
+SPDV.US,D,20210616,000000,30.5564,30.6638,30.4282,30.4798,13026.163958259,0
+SPDV.US,D,20210617,000000,30.2501,30.2501,29.5024,29.7947,26448.553393208,0
+SPDV.US,D,20210618,000000,29.5919,29.5919,29.1772,29.1772,9389.7392787977,0
+SPDV.US,D,20210621,000000,29.4337,29.8723,29.4337,29.8384,4846.2197263067,0
+SPDV.US,D,20210622,000000,29.9259,29.9259,29.6943,29.735,8919.0958191771,0
+SPDV.US,D,20210623,000000,29.7788,29.7788,29.6356,29.6356,14586.930302984,0
+SPDV.US,D,20210624,000000,29.6893,29.8574,29.6705,29.8256,7800.8147783692,0
+SPDV.US,D,20210625,000000,29.8961,30.104,29.8961,30.0841,14009.688111056,0
+SPDV.US,D,20210628,000000,30.1716,30.1716,29.6803,29.6803,2705.1942444003,0
+SPDV.US,D,20210629,000000,29.8474,29.8772,29.5929,29.6117,60854.802717991,0
+SPDV.US,D,20210630,000000,29.5422,29.7986,29.5422,29.7986,5559.2244546635,0
+SPDV.US,D,20210701,000000,30.0145,30.1139,29.9459,30.0145,6083.1672804377,0
+SPDV.US,D,20210702,000000,30.0244,30.0244,29.8673,29.9558,2905.3182795809,0
+SPDV.US,D,20210706,000000,29.9945,29.9945,29.197,29.388,8295.5938000216,0
+SPDV.US,D,20210707,000000,29.4238,29.5302,29.3154,29.5222,6451.2346014231,0
+SPDV.US,D,20210708,000000,29.217,29.3313,28.9515,29.1872,16139.651460365,0
+SPDV.US,D,20210709,000000,29.6843,29.747,29.5919,29.745,5134.8408222706,0
+SPDV.US,D,20210712,000000,29.7688,29.8186,29.5531,29.8086,13121.700557968,0
+SPDV.US,D,20210713,000000,29.749,29.749,29.3453,29.3453,8771.2655017322,0
+SPDV.US,D,20210714,000000,29.4824,29.5521,29.3751,29.4337,23475.856669621,0
+SPDV.US,D,20210715,000000,29.3751,29.3751,29.2707,29.2886,8872.8359919494,0
+SPDV.US,D,20210716,000000,29.3263,29.3263,28.9276,28.9276,16442.35163418,0
+SPDV.US,D,20210719,000000,28.5576,28.5576,28.0416,28.2286,12422.774907464,0
+SPDV.US,D,20210720,000000,28.2922,28.8431,28.2922,28.7745,7430.7361605479,0
+SPDV.US,D,20210721,000000,29.0996,29.2667,29.0986,29.1464,5354.072177393,0
+SPDV.US,D,20210722,000000,29.3363,29.3363,28.8332,28.859,4640.0618006182,0
+SPDV.US,D,20210723,000000,29.1872,29.1872,28.9723,29.1195,3650.5037573134,0
+SPDV.US,D,20210726,000000,29.2766,29.4337,29.2766,29.391,6335.5850333539,0
+SPDV.US,D,20210727,000000,29.3363,29.4188,29.0787,29.3949,5624.5916018331,0
+SPDV.US,D,20210728,000000,29.4924,29.5422,29.2866,29.4139,4737.6096971635,0
+SPDV.US,D,20210729,000000,29.6317,29.74,29.571,29.6277,8807.4688447799,0
+SPDV.US,D,20210730,000000,29.7082,29.7082,29.3621,29.3621,9205.705618305,0
+SPDV.US,D,20210802,000000,29.4636,29.75,29.3363,29.3363,11501.600956582,0
+SPDV.US,D,20210803,000000,29.3551,29.5491,29.1086,29.5491,4542.5139040729,0
+SPDV.US,D,20210804,000000,29.3551,29.3551,29.0986,29.1185,24198.917882158,0
+SPDV.US,D,20210805,000000,29.2866,29.385,29.2866,29.385,7900.3739717505,0
+SPDV.US,D,20210806,000000,29.6117,29.6317,29.6018,29.6317,902.06663093944,0
+SPDV.US,D,20210809,000000,29.7003,29.7003,29.4735,29.5919,3974.3225479071,0
+SPDV.US,D,20210810,000000,29.5919,29.8971,29.5919,29.8236,5645.7102186109,0
+SPDV.US,D,20210811,000000,29.8484,30.1546,29.8484,30.1507,2011.2968359854,0
+SPDV.US,D,20210812,000000,30.1865,30.1865,30.0363,30.111,11121.465854581,0
+SPDV.US,D,20210813,000000,30.095,30.1596,30.0353,30.0453,4663.1917142321,0
+SPDV.US,D,20210816,000000,30.0453,30.0453,29.8374,29.9847,13615.473931203,0
+SPDV.US,D,20210817,000000,29.8096,29.8096,29.5521,29.74,2053.5340695411,0
+SPDV.US,D,20210818,000000,29.6903,29.74,29.3939,29.3939,4091.9834128122,0
+SPDV.US,D,20210819,000000,29.1285,29.2617,29.0291,29.0519,5363.123013155,0
+SPDV.US,D,20210820,000000,29.0887,29.3751,29.0887,29.3233,5017.1799573655,0
+SPDV.US,D,20210823,000000,29.5819,29.5929,29.4536,29.572,5224.343531472,0
+SPDV.US,D,20210824,000000,29.5919,29.7151,29.5819,29.6675,9408.8465987395,0
+SPDV.US,D,20210825,000000,29.75,29.9349,29.75,29.8772,937.26432556918,0
+SPDV.US,D,20210826,000000,29.8971,29.8971,29.5422,29.5422,2933.4764352847,0
+SPDV.US,D,20210827,000000,29.6317,29.9369,29.6317,29.8524,1159.5126259456,0
+SPDV.US,D,20210830,000000,29.9568,29.9568,29.7102,29.7191,9941.8402602757,0
+SPDV.US,D,20210831,000000,29.7052,29.917,29.7052,29.8732,2074.6526863189,0
+SPDV.US,D,20210901,000000,30.0353,30.0353,29.7003,29.7619,11592.109314202,0
+SPDV.US,D,20210902,000000,29.8882,30.085,29.8792,30.085,4963.8805912119,0
+SPDV.US,D,20210903,000000,30.1348,30.1348,29.8932,29.9657,4810.016383259,0
+SPDV.US,D,20210907,000000,30.0155,30.0155,29.6117,29.6117,7389.5045754102,0
+SPDV.US,D,20210908,000000,29.7301,29.7301,29.562,29.5909,8707.9096513986,0
+SPDV.US,D,20210909,000000,29.6018,29.6317,29.4536,29.5044,20610.764326761,0
+SPDV.US,D,20210910,000000,29.6317,29.6317,29.21,29.21,9034.7453872463,0
+SPDV.US,D,20210913,000000,29.3453,29.57,29.3453,29.5322,12938.672545894,0
+SPDV.US,D,20210914,000000,29.6515,29.6515,29.1583,29.2568,2812.7986251255,0
+SPDV.US,D,20210915,000000,29.3453,29.7102,29.3453,29.7102,11597.137556292,0
+SPDV.US,D,20210916,000000,29.7898,29.7898,29.4437,29.5422,2974.7080204224,0
+SPDV.US,D,20210917,000000,29.385,29.385,29.2876,29.3055,2000.2347033874,0
+SPDV.US,D,20210920,000000,28.9306,28.9306,28.51,28.8421,5636.659382849,0
+SPDV.US,D,20210921,000000,28.9982,28.9982,28.7069,28.7069,1110.2358534639,0
+SPDV.US,D,20210922,000000,29.0002,29.1374,28.9853,28.9853,6129.4271076654,0
+SPDV.US,D,20210923,000000,29.1672,29.5412,29.1672,29.3651,928.21348980725,0
+SPDV.US,D,20210924,000000,29.3363,29.5919,29.3363,29.4795,3533.8485408263,0
+SPDV.US,D,20210927,000000,29.5919,29.9807,29.5919,29.8623,16165.798319233,0
+SPDV.US,D,20210928,000000,29.8782,30.105,29.6545,29.6545,11347.736748629,0
+SPDV.US,D,20210929,000000,29.7698,29.9359,29.75,29.7559,3775.2041611445,0
+SPDV.US,D,20210930,000000,29.7996,29.7996,29.217,29.217,5336.9761542872,0
+SPDV.US,D,20211001,000000,29.3939,29.7003,29.1454,29.6018,5213.2813988741,0
+SPDV.US,D,20211004,000000,29.6018,29.6903,29.4924,29.6605,28773.612535607,0
+SPDV.US,D,20211005,000000,29.6415,29.8683,29.6415,29.6415,12608.819864792,0
+SPDV.US,D,20211006,000000,29.5024,29.5919,29.1404,29.5919,9319.3438895382,0
+SPDV.US,D,20211007,000000,29.7798,30.0155,29.7798,29.7996,4789.9034148991,0
+SPDV.US,D,20211008,000000,29.9469,30.0055,29.8106,29.8384,4542.5139040729,0
+SPDV.US,D,20211011,000000,29.8882,29.9955,29.744,29.744,9158.4401426594,0
+SPDV.US,D,20211012,000000,29.74,29.8046,29.6515,29.6515,3727.9386854989,0
+SPDV.US,D,20211013,000000,29.6803,29.7898,29.4139,29.737,7163.2336813619,0
+SPDV.US,D,20211014,000000,29.9637,30.1686,29.9637,30.1686,6931.9345452236,0
+SPDV.US,D,20211015,000000,30.3804,30.46,30.2074,30.2074,14280.207535496,0
+SPDV.US,D,20211018,000000,30.2133,30.2133,30.1149,30.1198,5158.9763843025,0
+SPDV.US,D,20211019,000000,30.095,30.2034,30.085,30.1736,15143.053878133,0
+SPDV.US,D,20211020,000000,30.2432,30.5087,30.2432,30.4868,4277.0227217229,0
+SPDV.US,D,20211021,000000,30.2133,30.2133,30.095,30.1994,5286.6937333875,0
+SPDV.US,D,20211022,000000,30.3416,30.4699,30.2034,30.2949,14441.111282375,0
+SPDV.US,D,20211025,000000,30.45,30.45,30.3327,30.3327,3386.0182233814,0
+SPDV.US,D,20211026,000000,30.3117,30.3117,30.1448,30.1448,3686.7071003612,0
+SPDV.US,D,20211027,000000,30.1348,30.1348,29.6505,29.6505,14589.947248237,0
+SPDV.US,D,20211028,000000,29.6783,29.7728,29.6505,29.7728,13342.943209927,0
+SPDV.US,D,20211029,000000,29.7788,29.8186,29.5212,29.5212,5210.2644536201,0
+SPDV.US,D,20211101,000000,29.6307,29.9647,29.6307,29.9071,6935.9571388955,0
+SPDV.US,D,20211102,000000,30.085,30.085,29.8086,29.8971,10967.601646628,0
+SPDV.US,D,20211103,000000,30.1656,30.3117,30.1198,30.3117,7950.6563926501,0
+SPDV.US,D,20211104,000000,30.2819,30.2819,29.9269,29.9389,3585.1366101439,0
+SPDV.US,D,20211105,000000,30.451,30.451,30.3019,30.3147,3607.2608753397,0
+SPDV.US,D,20211108,000000,30.441,30.441,30.272,30.3317,1864.4721669584,0
+SPDV.US,D,20211109,000000,30.2531,30.3117,30.2034,30.3117,10950.505623523,0
+SPDV.US,D,20211110,000000,30.3217,30.4808,30.2541,30.2541,2197.341793314,0
+SPDV.US,D,20211111,000000,30.3127,30.465,30.3059,30.441,5379.2133878429,0
+SPDV.US,D,20211112,000000,30.4013,30.441,30.3615,30.3615,3845.599550404,0
+SPDV.US,D,20211115,000000,30.461,30.5783,30.461,30.5783,3509.7129787945,0
+SPDV.US,D,20211116,000000,30.5395,30.5395,30.3217,30.3217,7858.1367381948,0
+SPDV.US,D,20211117,000000,30.2531,30.2919,30.1348,30.1815,4867.3383430846,0
+SPDV.US,D,20211118,000000,29.914,30.0353,29.914,29.9985,2147.0593724144,0
+SPDV.US,D,20211119,000000,29.7888,29.7888,29.5909,29.6008,7160.2167361079,0
+SPDV.US,D,20211122,000000,29.7688,30.1248,29.7688,29.9857,8714.9491903246,0
+SPDV.US,D,20211123,000000,30.2034,30.2034,30.1686,30.1895,1394.8343557558,0
+SPDV.US,D,20211124,000000,30.1835,30.2183,30.1448,30.1865,4561.6212240148,0
+SPDV.US,D,20211126,000000,29.3532,29.3721,29.1354,29.3721,2035.4323980172,0
+SPDV.US,D,20211129,000000,29.3731,29.5312,29.1832,29.3751,12455.961305258,0
+SPDV.US,D,20211130,000000,29.0767,29.0767,28.5328,28.5676,12339.30608877,0
+SPDV.US,D,20211201,000000,29.2448,29.2448,28.2464,28.2962,24731.911543694,0
+SPDV.US,D,20211202,000000,28.3359,29.1652,28.3359,28.9455,5497.879901166,0
+SPDV.US,D,20211203,000000,29.195,29.195,28.8202,29.0489,8335.8197367413,0
+SPDV.US,D,20211206,000000,29.3831,29.7291,29.3831,29.4834,3914.9892912455,0
+SPDV.US,D,20211207,000000,29.9568,29.9568,29.6107,29.7569,10232.472653076,0
+SPDV.US,D,20211208,000000,30.0254,30.0254,29.8374,29.8723,4646.0956911262,0
+SPDV.US,D,20211209,000000,29.7291,29.749,29.6695,29.7023,6383.8561574175,0
+SPDV.US,D,20211210,000000,29.8971,29.8971,29.739,29.8554,2537.2509585955,0
+SPDV.US,D,20211213,000000,29.6386,29.7589,29.6386,29.6695,1590.9357972644,0
+SPDV.US,D,20211214,000000,29.7788,29.7788,29.6137,29.6137,5603.4729850552,0
+SPDV.US,D,20211215,000000,29.7092,29.8454,29.4726,29.8454,3507.7016819585,0
+SPDV.US,D,20211216,000000,30.2382,30.4112,30.106,30.1626,3800.3453715943,0
+SPDV.US,D,20211217,000000,29.7986,30.0652,29.7986,29.8226,2728.3241580141,0
+SPDV.US,D,20211220,000000,29.4726,29.4726,29.0281,29.3164,14861.472321095,0
+SPDV.US,D,20211221,000000,29.4914,29.9349,29.4914,29.8673,6806.2284929745,0
+SPDV.US,D,20211222,000000,29.7986,30.0602,29.7888,30.0304,8369.0061345351,0
+SPDV.US,D,20211223,000000,30.085,30.272,30.085,30.1934,5557.2131578276,0
+SPDV.US,D,20211227,000000,30.2332,30.5534,30.1835,30.5534,16207.02990437,0
+SPDV.US,D,20211228,000000,30.7125,30.7175,30.6379,30.6569,1763.9073251592,0
+SPDV.US,D,20211229,000000,30.6379,30.6529,30.5693,30.6529,12943.700787984,0
+SPDV.US,D,20211230,000000,30.6181,30.6479,30.5495,30.5495,1076.0438072522,0
+SPDV.US,D,20211231,000000,30.4908,30.6777,30.4908,30.5703,3973.3168994891,0
+SPDV.US,D,20220103,000000,30.7871,30.8657,30.7135,30.8627,9017.6493641404,0
+SPDV.US,D,20220104,000000,30.984,31.5965,30.984,31.4851,4722.5249708936,0
+SPDV.US,D,20220105,000000,31.5379,31.8143,31.3171,31.3171,16266.363161032,0
+SPDV.US,D,20220106,000000,31.3798,31.5567,31.33,31.4424,6816.2849771544,0
+SPDV.US,D,20220107,000000,31.4394,31.7656,31.4394,31.7218,29036.086772703,0
+SPDV.US,D,20220110,000000,31.7457,31.7457,31.4344,31.6413,10124.86827235,0
+SPDV.US,D,20220111,000000,31.7755,31.8243,31.4842,31.7855,21990.513956246,0
+SPDV.US,D,20220112,000000,31.8153,31.868,31.7546,31.868,12750.61629173,0
+SPDV.US,D,20220113,000000,31.9028,32.1901,31.8689,31.8689,4531.451771475,0
+SPDV.US,D,20220114,000000,31.8143,32.0619,31.696,32.052,9268.0558202206,0
+SPDV.US,D,20220118,000000,32.0718,32.0718,31.5389,31.7258,17697.400859835,0
+SPDV.US,D,20220119,000000,31.7835,31.7835,31.2913,31.2913,1842.3479017626,0
+SPDV.US,D,20220120,000000,31.2405,31.4981,30.7682,30.7682,9476.225042745,0
+SPDV.US,D,20220121,000000,30.6877,30.6877,30.4112,30.4112,33903.425115787,0
+SPDV.US,D,20220124,000000,30.0353,30.6379,29.6307,30.6379,18528.066453097,0
+SPDV.US,D,20220125,000000,30.1716,30.7871,30.1348,30.6966,4327.3051426225,0
+SPDV.US,D,20220126,000000,31.0138,31.1829,30.3297,30.7274,12355.396463458,0
+SPDV.US,D,20220127,000000,30.8955,31.1441,30.4202,30.45,8746.1242912824,0
+SPDV.US,D,20220128,000000,30.6578,30.8955,30.2014,30.8955,35079.028116421,0
+SPDV.US,D,20220131,000000,30.9452,31.0347,30.5584,31.0347,9671.3208358356,0
+SPDV.US,D,20220201,000000,31.0347,31.342,30.9323,31.337,34366.023388064,0
+SPDV.US,D,20220202,000000,31.3718,31.4732,31.1749,31.4732,5841.8116601195,0
+SPDV.US,D,20220203,000000,31.5209,31.5309,31.2107,31.2177,16189.933881264,0
+SPDV.US,D,20220204,000000,31.1152,31.2375,30.807,31.1142,6147.5287791893,0
+SPDV.US,D,20220207,000000,31.1441,31.3618,31.0158,31.1471,10116.823085006,0
+SPDV.US,D,20220208,000000,31.2624,31.332,31.2425,31.326,3917.0005880815,0
+SPDV.US,D,20220209,000000,31.6691,31.8969,31.6542,31.8969,9167.4909784213,0
+SPDV.US,D,20220210,000000,31.5497,32.4129,31.1938,31.2465,16277.42529363,0
+SPDV.US,D,20220211,000000,31.51,31.5697,31.1879,31.2664,3943.1474469493,0
+SPDV.US,D,20220214,000000,31.4215,31.4215,30.7374,30.9393,5005.1121763496,0
+SPDV.US,D,20220215,000000,31.1839,31.4006,31.1839,31.3052,2300.9235803673,0
+SPDV.US,D,20220216,000000,31.4563,31.5667,31.3221,31.5259,6955.0644588374,0
+SPDV.US,D,20220217,000000,31.4215,31.4314,31.2127,31.2485,4296.1300416647,0
+SPDV.US,D,20220218,000000,31.0874,31.2227,31.0337,31.0974,7157.1997908539,0
+SPDV.US,D,20220222,000000,31.0944,31.164,30.7066,30.8438,31280.694041663,0
+SPDV.US,D,20220223,000000,31.0944,31.0944,30.626,30.626,4088.9664675582,0
+SPDV.US,D,20220224,000000,30.2313,30.3117,29.6465,30.3117,30618.977382623,0
+SPDV.US,D,20220225,000000,30.4898,31.2713,30.4898,31.1749,11903.860323779,0
+SPDV.US,D,20220228,000000,31.0049,31.0546,30.6151,30.9323,15991.82114292,0
+SPDV.US,D,20220301,000000,30.9551,30.9551,30.1825,30.3575,13532.00511251,0
+SPDV.US,D,20220302,000000,30.6976,31.2923,30.6976,31.1819,6487.4379444708,0
+SPDV.US,D,20220303,000000,31.2723,31.3818,31.0546,31.2475,14180.648342115,0
+SPDV.US,D,20220304,000000,31.2723,31.2723,30.807,31.158,8342.8592756673,0
+SPDV.US,D,20220307,000000,30.985,31.0944,30.7066,30.7304,10078.608445123,0
+SPDV.US,D,20220308,000000,30.8955,31.1441,30.5455,30.5455,23538.206871537,0
+SPDV.US,D,20220309,000000,30.7871,31.0546,30.7871,30.8199,5896.1166746911,0
+SPDV.US,D,20220310,000000,30.797,30.797,30.4679,30.7135,11214.991157455,0
+SPDV.US,D,20220311,000000,30.9153,30.9153,30.5286,30.5286,5586.3769619493,0
+SPDV.US,D,20220314,000000,30.5186,30.6379,30.2213,30.3804,18456.66541542,0
+SPDV.US,D,20220315,000000,30.2511,30.466,30.2511,30.466,1896.6529163342,0
+SPDV.US,D,20220316,000000,30.6578,30.7572,30.5186,30.7314,15090.760160398,0
+SPDV.US,D,20220317,000000,30.6081,31.0347,30.6081,31.0178,5470.7273938802,0
+SPDV.US,D,20220318,000000,31.0844,31.159,30.9104,31.158,4694.3668151898,0
+SPDV.US,D,20220321,000000,31.0944,31.4712,31.0944,31.2405,10018.269540043,0
+SPDV.US,D,20220322,000000,31.3121,31.5011,31.3121,31.4344,8661.649824171,0
+SPDV.US,D,20220323,000000,31.4911,31.4911,31.2355,31.2355,20511.205133379,0
+SPDV.US,D,20220324,000000,31.4911,31.5051,31.342,31.4613,18901.162016173,0
+SPDV.US,D,20220325,000000,31.7735,31.9267,31.7566,31.9267,1577.8623678305,0
+SPDV.US,D,20220328,000000,31.9068,31.9068,31.5597,31.691,2669.9965497706,0
+SPDV.US,D,20220329,000000,31.7437,32.0261,31.689,32.0192,6220.9411137027,0
+SPDV.US,D,20220330,000000,32.1753,32.1753,31.8203,31.8829,6173.6756380571,0
+SPDV.US,D,20220331,000000,31.9167,31.9167,31.4324,31.4324,8593.2657317475,0
+SPDV.US,D,20220401,000000,31.5995,31.5995,31.1938,31.4673,3319.6454277938,0
+SPDV.US,D,20220404,000000,31.5597,31.5597,31.159,31.5497,13506.863902059,0
+SPDV.US,D,20220405,000000,31.5309,31.5309,31.1739,31.1739,6686.5563312333,0
+SPDV.US,D,20220406,000000,31.1342,31.3171,31.0844,31.2923,11885.758652256,0
+SPDV.US,D,20220407,000000,31.4314,31.4314,31.0337,31.3658,1935.8732046359,0
+SPDV.US,D,20220408,000000,31.5497,31.7088,31.3768,31.5797,9969.9984159794,0
+SPDV.US,D,20220411,000000,31.6691,31.7388,31.4196,31.4196,14220.874278834,0
+SPDV.US,D,20220412,000000,31.4613,31.7676,31.4464,31.4911,14227.91381776,0
+SPDV.US,D,20220413,000000,31.3718,31.679,31.3718,31.6652,3785.2606453245,0
+SPDV.US,D,20220414,000000,31.8093,31.9864,31.7486,31.7546,22171.530671485,0
+SPDV.US,D,20220418,000000,31.7586,31.9068,31.7486,31.7686,9486.281526925,0
+SPDV.US,D,20220419,000000,31.9466,32.2131,31.9466,32.2131,4623.9714259304,0
+SPDV.US,D,20220420,000000,32.5422,32.7281,32.5313,32.575,4972.9314269738,0
+SPDV.US,D,20220421,000000,33.107,33.107,32.3105,32.3105,8341.8536272493,0
+SPDV.US,D,20220422,000000,31.9824,32.0192,31.4842,31.4842,7684.1595618821,0
+SPDV.US,D,20220425,000000,31.2425,31.4106,30.5981,31.4106,12350.368221368,0
+SPDV.US,D,20220426,000000,31.3818,31.4613,31.0248,31.0248,4850.2423199787,0
+SPDV.US,D,20220427,000000,30.9751,31.2517,30.9751,31.054,6671.4716049635,0
+SPDV.US,D,20220428,000000,31.333,31.4524,30.985,31.3282,6106.2971940516,0
+SPDV.US,D,20220429,000000,31.2535,31.2535,30.4998,30.4998,9321.3551863742,0
+SPDV.US,D,20220502,000000,30.7762,30.7762,30.1198,30.6369,20187.386342785,0
+SPDV.US,D,20220503,000000,30.5773,31.1142,30.5773,31.0413,14167.574912681,0
+SPDV.US,D,20220504,000000,31.0724,31.8798,31.0724,31.8798,6004.7267038343,0
+SPDV.US,D,20220505,000000,31.6512,31.7706,31.1729,31.3143,10075.591499869,0
+SPDV.US,D,20220506,000000,31.2833,31.4622,31.0248,31.3848,63020.969410347,0
+SPDV.US,D,20220509,000000,31.0148,31.1839,30.8537,30.8537,10936.426545671,0
+SPDV.US,D,20220510,000000,31.154,31.154,30.1895,30.5873,19073.127895649,0
+SPDV.US,D,20220511,000000,30.4978,31.0347,30.2889,30.2889,9386.7223335437,0
+SPDV.US,D,20220512,000000,30.3983,30.626,30.085,30.5276,55488.662759582,0
+SPDV.US,D,20220513,000000,30.7861,30.98,30.6767,30.9452,13853.812606267,0
+SPDV.US,D,20220516,000000,31.1043,31.3423,30.8458,31.164,17332.350484103,0
+SPDV.US,D,20220517,000000,31.343,31.8203,31.333,31.8203,19328.562593819,0
+SPDV.US,D,20220518,000000,31.4424,31.5219,30.791,30.8076,18602.484436028,0
+SPDV.US,D,20220519,000000,30.6867,30.6867,30.2989,30.4641,14748.839698281,0
+SPDV.US,D,20220520,000000,30.5796,30.5873,29.7569,30.3784,15730.352554242,0
+SPDV.US,D,20220523,000000,30.5176,30.9253,30.4374,30.6703,7250.7250937272,0
+SPDV.US,D,20220524,000000,30.5475,30.8358,30.1796,30.7364,4979.9709658998,0
+SPDV.US,D,20220525,000000,30.9055,31.333,30.9055,31.239,8797.4123606,0
+SPDV.US,D,20220526,000000,31.4324,31.6413,31.4324,31.5517,17048.75763023,0
+SPDV.US,D,20220527,000000,31.706,31.9893,31.706,31.9893,10590.483489881,0
+SPDV.US,D,20220531,000000,31.9595,31.9893,31.7258,31.7538,16678.679012409,0
+SPDV.US,D,20220601,000000,31.9694,31.9694,31.333,31.6164,10990.731560242,0
+SPDV.US,D,20220602,000000,31.6711,31.7407,31.2829,31.7407,11481.487988222,0
+SPDV.US,D,20220603,000000,31.701,31.701,31.4424,31.4574,10235.489598329,0
+SPDV.US,D,20220606,000000,31.7108,31.7108,31.4849,31.5419,17165.412846717,0
+SPDV.US,D,20220607,000000,31.4126,31.8988,31.4126,31.8854,20930.560523682,0
+SPDV.US,D,20220608,000000,31.681,31.7805,31.4255,31.4255,8684.7797377848,0
+SPDV.US,D,20220609,000000,31.5617,31.5617,30.8121,30.8121,19707.692047402,0
+SPDV.US,D,20220610,000000,30.4679,30.4679,30.1546,30.1715,20490.086516601,0
+SPDV.US,D,20220613,000000,29.6327,29.6327,28.9266,28.9266,14279.201887078,0
+SPDV.US,D,20220614,000000,29.0485,29.0485,28.6293,28.7695,6468.3306245289,0
+SPDV.US,D,20220615,000000,28.9366,29.1155,28.5586,28.9052,6261.1670504224,0
+SPDV.US,D,20220616,000000,28.0615,28.1535,27.9024,27.9496,26444.530799536,0
+SPDV.US,D,20220617,000000,27.9422,28.1411,27.6947,27.9521,3650.5037573134,0
+SPDV.US,D,20220621,000000,28.2206,28.6083,28.2206,28.5537,3641.4529215515,0
+SPDV.US,D,20220622,000000,28.2901,28.5586,28.2901,28.3648,4299.1469869187,0
+SPDV.US,D,20220623,000000,28.5984,28.5984,28.1553,28.4429,8753.1638302083,0
+SPDV.US,D,20220624,000000,28.6184,29.1504,28.6184,29.1386,5157.9707358845,0
+SPDV.US,D,20220627,000000,29.21,29.2836,29.1853,29.22,1763.9073251592,0
+SPDV.US,D,20220628,000000,29.2647,29.5232,28.9664,28.9809,11341.702858121,0
+SPDV.US,D,20220629,000000,28.857,28.857,28.5935,28.7109,4228.7515976592,0
+SPDV.US,D,20220630,000000,28.4095,28.7079,28.3531,28.3627,3543.9050250062,0
+SPDV.US,D,20220701,000000,28.6084,28.7775,28.1908,28.7775,3955.2152279652,0
+SPDV.US,D,20220705,000000,28.5984,28.5984,27.8527,28.3995,7400.5667080081,0
+SPDV.US,D,20220706,000000,28.2604,28.3599,27.972,28.2206,5897.1223231091,0
+SPDV.US,D,20220707,000000,28.5239,28.6681,28.5239,28.5946,4497.2597252633,0
+SPDV.US,D,20220708,000000,28.5886,28.6382,28.5195,28.5195,1304.3259981365,0
+SPDV.US,D,20220711,000000,28.3199,28.4642,28.2614,28.347,5915.223994633,0
+SPDV.US,D,20220712,000000,28.1908,28.5488,28.1908,28.3897,1983.1386802816,0
+SPDV.US,D,20220713,000000,28.2193,28.2193,28.1411,28.1411,1043.8630578764,0
+SPDV.US,D,20220714,000000,27.6936,27.7805,27.5047,27.7805,6395.9239384335,0
+SPDV.US,D,20220715,000000,28.0813,28.1411,28.0317,28.1375,8579.1866538956,0
+SPDV.US,D,20220718,000000,28.3399,28.4791,28.1301,28.1709,16096.408578391,0
+SPDV.US,D,20220719,000000,28.3897,28.6979,28.3897,28.6878,12798.887415793,0
+SPDV.US,D,20220720,000000,28.7675,28.8272,28.6432,28.7775,6115.3480298135,0
+SPDV.US,D,20220721,000000,28.5686,28.6879,28.4801,28.6757,5896.1166746911,0
+SPDV.US,D,20220722,000000,28.6472,28.6482,28.3897,28.5244,4547.5421461629,0
+SPDV.US,D,20220725,000000,28.6721,28.7611,28.6134,28.7205,11494.561417656,0
+SPDV.US,D,20220726,000000,28.6681,28.7816,28.6371,28.6371,7018.4203091709,0
+SPDV.US,D,20220727,000000,28.6382,29.0272,28.6083,28.9552,5053.6309650147,0
+SPDV.US,D,20220728,000000,29.0173,29.2367,28.9525,29.2367,7677.1882424286,0
+SPDV.US,D,20220729,000000,29.2966,29.4362,29.2766,29.3971,8621.54856162,0
+SPDV.US,D,20220801,000000,29.3265,29.4462,29.2218,29.4108,5065.6610327751,0
+SPDV.US,D,20220802,000000,29.1769,29.3465,29.1003,29.1003,4873.1799486087,0
+SPDV.US,D,20220803,000000,29.2966,29.3455,29.1569,29.2806,4030.072699734,0
+SPDV.US,D,20220804,000000,29.0482,29.122,29.0056,29.0056,2419.0461254871,0
+SPDV.US,D,20220805,000000,28.8863,29.0362,28.8863,28.9934,14350.86833251,0
+SPDV.US,D,20220808,000000,29.1071,29.4412,29.1071,29.1669,5771.4250080519,0
+SPDV.US,D,20220809,000000,29.147,29.1907,29.0971,29.1713,13799.490226825,0
+SPDV.US,D,20220810,000000,29.7455,29.7455,29.6457,29.6756,7761.3987167514,0
+SPDV.US,D,20220811,000000,30.2143,30.3031,29.935,30.1544,17757.382519997,0
+SPDV.US,D,20220812,000000,30.3938,30.4818,30.2492,30.4766,10578.439583978,0
+SPDV.US,D,20220815,000000,30.2841,30.4836,30.2573,30.4502,8389.9697572323,0
+SPDV.US,D,20220816,000000,30.5834,30.8421,30.5435,30.687,5659.1443756215,0
+SPDV.US,D,20220817,000000,30.4434,30.6233,30.2642,30.458,16568.410823011,0
+SPDV.US,D,20220818,000000,30.4337,30.5434,30.3739,30.5024,7570.9226438784,0
+SPDV.US,D,20220819,000000,30.2342,30.323,30.1894,30.2741,4943.3553438777,0
+SPDV.US,D,20220822,000000,29.794,29.794,29.5609,29.5919,9215.0319044664,0
+SPDV.US,D,20220823,000000,29.8103,29.8451,29.6778,29.7165,6438.0912631074,0
+SPDV.US,D,20220824,000000,29.6656,29.7133,29.6308,29.7133,2623.5572774139,0
+SPDV.US,D,20220825,000000,29.8352,30.096,29.8203,30.096,8559.3932115246,0
+SPDV.US,D,20220826,000000,30.0447,30.0447,29.3014,29.3014,1810.5251979402,0
+SPDV.US,D,20220829,000000,29.1968,29.2766,28.9375,29.0871,11185.958005879,0
+SPDV.US,D,20220830,000000,29.0263,29.0263,28.6916,28.6916,10905.256424803,0
+SPDV.US,D,20220831,000000,28.8078,28.8078,28.4487,28.4487,5071.6760666553,0
+SPDV.US,D,20220901,000000,28.4687,28.4687,28.1278,28.3429,13266.157222781,0
+SPDV.US,D,20220902,000000,28.6079,28.8178,28.1395,28.1876,2029.0714289208,0
+SPDV.US,D,20220906,000000,28.5285,28.5285,27.9609,28.0446,6862.1511516615,0
+SPDV.US,D,20220907,000000,28.0697,28.5475,28.0495,28.4982,12644.603721827,0
+SPDV.US,D,20220908,000000,28.5086,28.6582,28.5086,28.652,4571.425748952,0
+SPDV.US,D,20220909,000000,28.8178,29.1467,28.8178,29.0372,5397.4904018328,0
+SPDV.US,D,20220912,000000,29.1968,29.4662,29.1968,29.4318,2841.1010027478,0
+SPDV.US,D,20220913,000000,28.9475,28.9874,28.2272,28.298,7817.5390329666,0
+SPDV.US,D,20220914,000000,28.4687,28.4687,28.0796,28.2193,23069.65994186,0
+SPDV.US,D,20220915,000000,28.1594,28.319,27.9548,28.0298,19780.438915038,0
+SPDV.US,D,20220916,000000,27.6607,27.7804,27.532,27.7804,9950.8710491442,0
+SPDV.US,D,20220919,000000,27.4712,28.0098,27.4712,28.0098,7285.2085345689,0
+SPDV.US,D,20220920,000000,27.95,27.95,27.3219,27.5011,26559.382098023,0
+SPDV.US,D,20220921,000000,27.6956,27.7604,27.1419,27.1419,5076.6885948888,0
+SPDV.US,D,20220922,000000,27.3515,27.3515,26.8427,26.8727,7994.9825324325,0
+SPDV.US,D,20220923,000000,26.4637,26.4637,25.9051,26.184,4970.4229963386,0
+SPDV.US,D,20220926,000000,26.0946,26.1933,25.6707,25.6856,15670.165763568,0
+SPDV.US,D,20220927,000000,25.925,26.0946,25.6258,25.6557,5088.7186626492,0
+SPDV.US,D,20220928,000000,25.6956,26.2642,25.6956,26.2343,56122.271113559,0
+SPDV.US,D,20220929,000000,25.6657,25.8353,25.4961,25.632,7141.8502270908,0
+SPDV.US,D,20220930,000000,25.6657,25.8552,25.3526,25.3526,3452.6294472348,0
+SPDV.US,D,20221003,000000,25.7654,26.0528,25.7525,26.0528,5401.5004244196,0
+SPDV.US,D,20221004,000000,26.6931,26.9708,26.6931,26.9708,8339.8444748973,0
+SPDV.US,D,20221005,000000,26.6133,26.9824,26.6133,26.8643,3693.2308024428,0
+SPDV.US,D,20221006,000000,26.7131,26.7131,26.4836,26.5433,3491.7271674561,0
+SPDV.US,D,20221007,000000,26.4338,26.4338,25.9953,26.0348,6967.414244565,0
+SPDV.US,D,20221010,000000,26.0447,26.1844,25.7904,25.8991,3219.0456315537,0
+SPDV.US,D,20221011,000000,25.8353,26.1944,25.8243,25.9562,2199.4973888598,0
+SPDV.US,D,20221012,000000,26.0294,26.0294,25.9151,25.9151,6487.2140397957,0
+SPDV.US,D,20221013,000000,25.4363,26.6831,25.4163,26.6633,4154.3833999248,0
+SPDV.US,D,20221014,000000,26.7929,26.8328,26.21,26.21,2435.0862158343,0
+SPDV.US,D,20221017,000000,26.5136,26.6565,26.5136,26.6007,3767.4162202986,0
+SPDV.US,D,20221018,000000,26.9425,27.2218,26.8826,26.9642,6487.2140397957,0
+SPDV.US,D,20221019,000000,26.9026,26.9026,26.6133,26.7829,4198.4936483796,0
+SPDV.US,D,20221020,000000,26.733,27.0023,26.5027,26.535,5415.5355034734,0
+SPDV.US,D,20221021,000000,26.7031,27.1643,26.7031,27.1643,15884.701971962,0
+SPDV.US,D,20221024,000000,27.3315,27.4252,27.2567,27.4252,3417.5417496003,0
+SPDV.US,D,20221025,000000,27.8203,27.93,27.6507,27.902,11828.564125413,0
+SPDV.US,D,20221026,000000,28.0796,28.1146,27.8801,27.9369,2671.6775484555,0
+SPDV.US,D,20221027,000000,28.14,28.319,27.99,28.01,22321,0
+SPDV.US,D,20221028,000000,28.12,28.5588,28.12,28.5588,3681,0
+SPDV.US,D,20221031,000000,28.3899,28.54,28.3899,28.4634,3251,0
+SPDV.US,D,20221101,000000,28.73,28.73,28.5088,28.67,4201,0
+SPDV.US,D,20221102,000000,28.48,28.819,28.04,28.1082,8888,0
+SPDV.US,D,20221103,000000,27.87,28.0984,27.765,27.9557,6119,0
+SPDV.US,D,20221104,000000,28.41,28.585,28.18,28.4725,1092,0
+SPDV.US,D,20221107,000000,28.54,28.7489,28.54,28.7489,2641,0
+SPDV.US,D,20221108,000000,28.8197,29.1199,28.8197,28.9324,10018,0
+SPDV.US,D,20221109,000000,28.74,28.74,28.27,28.27,8867,0
+SPDV.US,D,20221110,000000,28.95,29.4388,28.95,29.4388,4813,0
+SPDV.US,D,20221111,000000,29.674,29.9701,29.674,29.9083,3714,0
+SPDV.US,D,20221114,000000,30.05,30.1097,29.6465,29.6465,16674,0
+SPDV.US,D,20221115,000000,30.06,30.06,29.61,29.82,6355,0
+SPDV.US,D,20221116,000000,29.74,29.74,29.31,29.4,11377,0
+SPDV.US,D,20221117,000000,29.52,29.55,29.06,29.55,7847,0
+SPDV.US,D,20221118,000000,29.7199,29.72,29.515,29.6767,8319,0
+SPDV.US,D,20221121,000000,29.55,29.75,29.51,29.7432,56483,0
+SPDV.US,D,20221122,000000,30.1925,30.265,30.1311,30.265,5248,0
+SPDV.US,D,20221123,000000,30.255,30.2779,30.2372,30.2779,1994,0
+SPDV.US,D,20221125,000000,30.3622,30.3622,30.3622,30.3622,124,0
+SPDV.US,D,20221128,000000,29.955,29.955,29.76,29.81,2651,0
+SPDV.US,D,20221129,000000,29.95,30,29.86,30,15529,0
+SPDV.US,D,20221130,000000,30.12,30.4449,29.76,30.4267,16304,0
+SPDV.US,D,20221201,000000,30.58,30.6568,30.43,30.55,12151,0
+SPDV.US,D,20221202,000000,30.34,30.51,30.29,30.51,9439,0
+SPDV.US,D,20221205,000000,30.26,30.26,29.82,29.8635,4053,0
+SPDV.US,D,20221206,000000,29.84,29.84,29.36,29.4946,3261,0
+SPDV.US,D,20221207,000000,29.4,29.5708,29.39,29.41,51520,0
+SPDV.US,D,20221208,000000,29.59,29.7199,29.495,29.5096,7852,0
+SPDV.US,D,20221209,000000,29.5699,29.57,29.33,29.33,4574,0
+SPDV.US,D,20221212,000000,29.5,29.85,29.5,29.8335,9240,0
+SPDV.US,D,20221213,000000,30.37,30.43,29.89,30.0447,10390,0
+SPDV.US,D,20221214,000000,29.99,30.26,29.8,29.86,10311,0
+SPDV.US,D,20221215,000000,29.555,29.555,29.2262,29.3359,9963,0
+SPDV.US,D,20221216,000000,28.96,29.03,28.765,29.0202,21414,0
+SPDV.US,D,20221219,000000,29.03,29.12,28.65,28.7874,5012,0
+SPDV.US,D,20221220,000000,28.69,28.9488,28.69,28.8536,4248,0
+SPDV.US,D,20221221,000000,29.18,29.25,29.1,29.1537,3022,0
+SPDV.US,D,20221222,000000,29.09,29.09,28.5,28.92,62921,0
+SPDV.US,D,20221223,000000,29.08,29.24,29.08,29.2257,28529,0
+SPDV.US,D,20221227,000000,29.26,29.4432,29.26,29.3942,8323,0
+SPDV.US,D,20221228,000000,29.34,29.34,28.975,28.975,5000,0
+SPDV.US,D,20221229,000000,28.92,29.3,28.92,29.19,4776,0
+SPDV.US,D,20221230,000000,29.19,29.19,28.94,29.1451,16619,0
+SPDV.US,D,20230103,000000,29.27,29.33,29.075,29.22,7088,0
+SPDV.US,D,20230104,000000,29.38,29.755,29.38,29.6134,36730,0
+SPDV.US,D,20230105,000000,29.3883,29.525,29.3501,29.5246,7933,0
+SPDV.US,D,20230106,000000,29.73,30.17,29.73,30.17,6061,0
+SPDV.US,D,20230109,000000,30.15,30.319,29.9747,29.9747,4331,0
+SPDV.US,D,20230110,000000,30.02,30.21,29.94,30.21,73663,0
+SPDV.US,D,20230111,000000,30.47,30.47,30.1856,30.42,10359,0
+SPDV.US,D,20230112,000000,30.54,30.66,30.44,30.5051,4112,0
+SPDV.US,D,20230113,000000,30.31,30.4759,30.2715,30.4759,13732,0
+SPDV.US,D,20230117,000000,30.54,30.54,30.3025,30.33,7994,0
+SPDV.US,D,20230118,000000,30.36,30.36,29.7777,29.7777,2441,0
+SPDV.US,D,20230119,000000,29.74,29.74,29.41,29.5853,8018,0
+SPDV.US,D,20230120,000000,29.76,29.9694,29.6299,29.9694,6009,0
+SPDV.US,D,20230123,000000,30,30.405,30,30.2735,6268,0
+SPDV.US,D,20230124,000000,30.09,30.288,30.09,30.18,9904,0
+SPDV.US,D,20230125,000000,30.001,30.22,29.98,30.1862,11014,0
+SPDV.US,D,20230126,000000,30.38,30.406,30.2,30.406,1303,0
+SPDV.US,D,20230127,000000,30.44,30.57,30.3272,30.4386,3507,0
+SPDV.US,D,20230130,000000,30.3892,30.4,30.0401,30.0477,13623,0
+SPDV.US,D,20230131,000000,30.19,30.535,30.19,30.535,1099,0
+SPDV.US,D,20230201,000000,30.57,30.63,30.22,30.63,10675,0
+SPDV.US,D,20230202,000000,30.87,31.079,30.6768,30.968,10387,0
+SPDV.US,D,20230203,000000,30.97,30.97,30.6479,30.7,9825,0
+SPDV.US,D,20230206,000000,30.47,30.47,30.19,30.4074,9277,0
+SPDV.US,D,20230207,000000,30.5,30.62,30.19,30.54,15061,0
+SPDV.US,D,20230208,000000,30.58,30.58,30.26,30.2826,36696,0
+SPDV.US,D,20230209,000000,30.49,30.4999,30.029,30.0385,16752,0
+SPDV.US,D,20230210,000000,30.25,30.37,30.09,30.37,12135,0
+SPDV.US,D,20230213,000000,30.32,30.7071,30.32,30.6951,5051,0
+SPDV.US,D,20230214,000000,30.55,30.7,30.51,30.5866,6940,0
+SPDV.US,D,20230215,000000,30.4,30.55,30.33,30.5445,6342,0
+SPDV.US,D,20230216,000000,30.2397,30.4499,30.1826,30.2188,8320,0
+SPDV.US,D,20230217,000000,30,30.13,29.95,30.092,2665,0
+SPDV.US,D,20230221,000000,29.9,29.9,29.4399,29.45,5721,0
+SPDV.US,D,20230222,000000,29.51,29.6,29.345,29.44,11311,0
+SPDV.US,D,20230223,000000,29.57,29.61,29.25,29.54,5987,0
+SPDV.US,D,20230224,000000,29.15,29.3027,29.06,29.3027,4249,0
+SPDV.US,D,20230227,000000,29.5,29.64,29.2202,29.2511,4585,0
+SPDV.US,D,20230228,000000,29.35,29.37,29.1435,29.15,7387,0
+SPDV.US,D,20230301,000000,29.21,29.215,29.05,29.1322,43670,0
+SPDV.US,D,20230302,000000,29.05,29.1951,28.96,29.1951,2655,0
+SPDV.US,D,20230303,000000,29.3,29.5101,29.18,29.4829,6420,0
+SPDV.US,D,20230306,000000,29.5,29.5482,29.3,29.36,5108,0
+SPDV.US,D,20230307,000000,29.24,29.24,28.815,28.8566,5395,0
+SPDV.US,D,20230308,000000,28.91,28.91,28.65,28.88,3809,0
+SPDV.US,D,20230309,000000,28.92,28.92,28.26,28.26,3044,0
+SPDV.US,D,20230310,000000,28.3,28.3,27.63,27.7187,10802,0
+SPDV.US,D,20230313,000000,27.26,27.5,27.0801,27.18,7257,0
+SPDV.US,D,20230314,000000,27.635,27.711,27.2699,27.3989,16748,0
+SPDV.US,D,20230315,000000,26.9,26.9827,26.753,26.98,3256,0
+SPDV.US,D,20230316,000000,26.7,27.218,26.5801,27.2146,7708,0
+SPDV.US,D,20230317,000000,27.04,27.05,26.5859,26.6735,4309,0
+SPDV.US,D,20230320,000000,27.1399,27.29,27.0501,27.1462,9421,0
+SPDV.US,D,20230321,000000,27.55,27.555,27.41,27.5308,6236,0
+SPDV.US,D,20230322,000000,27.49,27.56,26.8867,26.8867,12183,0
+SPDV.US,D,20230323,000000,26.95,27.1299,26.54,26.6782,12934,0
+SPDV.US,D,20230324,000000,26.51,26.9,26.44,26.9,21830,0
+SPDV.US,D,20230327,000000,27.16,27.26,27.131,27.131,2072,0
+SPDV.US,D,20230328,000000,27.07,27.385,27.07,27.3166,9027,0
+SPDV.US,D,20230329,000000,27.495,27.6424,27.495,27.6424,4659,0
+SPDV.US,D,20230330,000000,27.8,27.899,27.6901,27.77,3451,0
+SPDV.US,D,20230331,000000,27.97,28.2056,27.955,28.2056,4019,0
+SPDV.US,D,20230403,000000,28.28,28.439,28.28,28.3482,1858,0
+SPDV.US,D,20230404,000000,28.39,28.39,27.92,28.0156,2864,0
+SPDV.US,D,20230405,000000,27.91,28.09,27.91,28.09,1949,0
+SPDV.US,D,20230406,000000,28.09,28.09,28.0275,28.03,3551,0
+SPDV.US,D,20230410,000000,27.99,28.3,27.99,28.3,1699,0
+SPDV.US,D,20230411,000000,28.27,28.58,28.27,28.44,2876,0
+SPDV.US,D,20230412,000000,28.6,28.6,28.2704,28.2704,1995,0
+SPDV.US,D,20230413,000000,28.1579,28.4647,28.1579,28.418,4019,0
+SPDV.US,D,20230414,000000,28.41,28.48,28.211,28.3,8502,0
+SPDV.US,D,20230417,000000,28.22,28.47,28.22,28.47,5362,0
+SPDV.US,D,20230418,000000,28.48,28.5346,28.42,28.5346,13316,0
+SPDV.US,D,20230419,000000,28.47,28.47,28.24,28.4007,2184,0
+SPDV.US,D,20230420,000000,28.1,28.2,27.99,28.0291,7017,0
+SPDV.US,D,20230421,000000,27.99,28.08,27.9,28.0141,66936,0
+SPDV.US,D,20230424,000000,27.97,28.0528,27.945,28.04,11396,0
+SPDV.US,D,20230425,000000,27.9185,27.9185,27.57,27.5752,2269,0
+SPDV.US,D,20230426,000000,27.46,27.48,27.165,27.24,5429,0
+SPDV.US,D,20230427,000000,27.25,27.5633,27.23,27.5633,3817,0
+SPDV.US,D,20230428,000000,27.57,27.93,27.57,27.9,2177,0
+SPDV.US,D,20230501,000000,27.91,27.98,27.86,27.86,3033,0
+SPDV.US,D,20230502,000000,27.6902,27.6902,27.15,27.3437,2705,0
+SPDV.US,D,20230503,000000,27.28,27.428,27.0266,27.0266,10390,0
+SPDV.US,D,20230504,000000,26.97,26.97,26.6301,26.7333,13227,0
+SPDV.US,D,20230505,000000,27,27.29,27,27.29,28090,0
+SPDV.US,D,20230508,000000,27.39,27.39,27.1,27.22,11379,0
+SPDV.US,D,20230509,000000,27.06,27.1251,26.951,27.02,9660,0
+SPDV.US,D,20230510,000000,27.26,27.26,26.7003,26.931,14298,0
+SPDV.US,D,20230511,000000,26.8,26.8315,26.628,26.7722,25563,0
+SPDV.US,D,20230512,000000,26.8,26.831,26.64,26.8291,25952,0
+SPDV.US,D,20230515,000000,26.88,27.0282,26.821,27.0213,6421,0
+SPDV.US,D,20230516,000000,26.7453,26.7453,26.5978,26.5978,6901,0
+SPDV.US,D,20230517,000000,26.78,27.0933,26.6997,27.05,4895,0
+SPDV.US,D,20230518,000000,27,27.2906,26.97,27.2906,25583,0
+SPDV.US,D,20230519,000000,27.4,27.4,27.14,27.25,164453,0
+SPDV.US,D,20230522,000000,27.27,27.379,27.19,27.325,6531,0
+SPDV.US,D,20230523,000000,27.27,27.605,27.27,27.32,4069,0
+SPDV.US,D,20230524,000000,27.06,27.06,26.9642,26.9642,1528,0
+SPDV.US,D,20230525,000000,26.9,26.9,26.685,26.83,4233,0
+SPDV.US,D,20230526,000000,26.76,26.95,26.76,26.95,3031,0
+SPDV.US,D,20230530,000000,26.97,26.97,26.8601,26.8914,9552,0
+SPDV.US,D,20230531,000000,26.7,26.7,26.5101,26.5951,56382,0
+SPDV.US,D,20230601,000000,26.64,26.74,26.55,26.74,1846,0
+SPDV.US,D,20230602,000000,27.0349,27.4492,27.0349,27.4492,8836,0
+SPDV.US,D,20230605,000000,27.46,27.46,27.23,27.2896,19033,0
+SPDV.US,D,20230606,000000,27.24,27.6099,27.24,27.5374,2586,0
+SPDV.US,D,20230607,000000,27.63,28.14,27.63,28.14,1363,0
+SPDV.US,D,20230608,000000,28.05,28.0602,27.9,28.0602,1336,0
+SPDV.US,D,20230609,000000,27.98,28.122,27.91,27.95,5601,0
+SPDV.US,D,20230612,000000,28.132,28.132,27.92,28.061,6532,0
+SPDV.US,D,20230613,000000,28.17,28.38,28.17,28.3266,5769,0
+SPDV.US,D,20230614,000000,28.32,28.44,28.1794,28.1932,4234,0
+SPDV.US,D,20230615,000000,28.26,28.52,28.26,28.513,5938,0
+SPDV.US,D,20230616,000000,28.49,28.545,28.45,28.4984,1584,0
+SPDV.US,D,20230620,000000,28.34,28.34,28.1395,28.1395,3041,0
+SPDV.US,D,20230621,000000,28.06,28.15,27.95,28.0527,5988,0
+SPDV.US,D,20230622,000000,27.96,27.96,27.744,27.8462,2611,0
+SPDV.US,D,20230623,000000,27.62,27.72,27.5901,27.5903,6153,0
+SPDV.US,D,20230626,000000,27.55,27.906,27.55,27.906,2854,0
+SPDV.US,D,20230627,000000,27.92,28.1722,27.9,28.1722,3371,0
+SPDV.US,D,20230628,000000,27.9199,28.005,27.87,28.0042,4042,0
+SPDV.US,D,20230629,000000,27.96,28.26,27.96,28.2517,9538,0
+SPDV.US,D,20230630,000000,28.36,28.4559,28.3185,28.4559,3496,0
+SPDV.US,D,20230703,000000,28.34,28.716,28.34,28.6515,1518,0
+SPDV.US,D,20230705,000000,28.42,28.6,28.42,28.51,6068,0
+SPDV.US,D,20230706,000000,28.14,28.2561,28.14,28.2541,2092,0
+SPDV.US,D,20230707,000000,28.491,28.6,28.3658,28.3658,1252,0
+SPDV.US,D,20230710,000000,28.37,28.615,28.37,28.4351,1654,0
+SPDV.US,D,20230711,000000,28.53,28.9256,28.53,28.9256,2049,0
+SPDV.US,D,20230712,000000,29.12,29.2,28.95,28.9686,7097,0
+SPDV.US,D,20230713,000000,28.94,29.08,28.94,29.0614,52388,0
+SPDV.US,D,20230714,000000,29.08,29.08,28.701,28.7527,8726,0
+SPDV.US,D,20230717,000000,28.56,28.75,28.56,28.6957,9149,0
+SPDV.US,D,20230718,000000,28.65,28.9301,28.65,28.8624,9894,0
+SPDV.US,D,20230719,000000,28.9,29.08,28.9,29.0504,16692,0
+SPDV.US,D,20230720,000000,28.985,29.1186,28.985,29.0898,9279,0
+SPDV.US,D,20230721,000000,29.18,29.18,29.011,29.06,2358,0
+SPDV.US,D,20230724,000000,29.1207,29.229,29.1207,29.1618,5779,0
+SPDV.US,D,20230725,000000,29.095,29.22,29.095,29.1632,4951,0
+SPDV.US,D,20230726,000000,29.14,29.2274,29.14,29.2274,4596,0
+SPDV.US,D,20230727,000000,29.36,29.4199,29.08,29.1241,4136,0
+SPDV.US,D,20230728,000000,29.33,29.3504,29.201,29.2987,10622,0
+SPDV.US,D,20230731,000000,29.32,29.5,29.2909,29.3936,11154,0
+SPDV.US,D,20230801,000000,29.32,29.34,29.11,29.24,6660,0
+SPDV.US,D,20230802,000000,29.01,29.19,28.93,29.0851,10863,0
+SPDV.US,D,20230803,000000,28.96,29.18,28.82,29.0788,8203,0
+SPDV.US,D,20230804,000000,29.04,29.31,28.88,28.891,7507,0
+SPDV.US,D,20230807,000000,29.11,29.28,29.085,29.2273,3833,0
+SPDV.US,D,20230808,000000,28.8599,29.1617,28.7504,29.1617,8414,0
+SPDV.US,D,20230809,000000,29.17,29.34,29.09,29.1205,11564,0
+SPDV.US,D,20230810,000000,29.31,29.31,28.98,29.0107,6339,0
+SPDV.US,D,20230811,000000,29.001,29.09,28.98,29.0251,4560,0
+SPDV.US,D,20230814,000000,28.95,29.02,28.8017,28.82,7455,0
+SPDV.US,D,20230815,000000,28.77,28.77,28.4,28.4295,8951,0
+SPDV.US,D,20230816,000000,28.3501,28.368,28.12,28.1731,7004,0
+SPDV.US,D,20230817,000000,28.32,28.345,28.1589,28.1589,2124,0
+SPDV.US,D,20230818,000000,28.11,28.35,28.11,28.2595,4948,0
+SPDV.US,D,20230821,000000,28.25,28.25,28.05,28.1836,9246,0
+SPDV.US,D,20230822,000000,28.24,28.24,27.8904,27.916,2432,0
+SPDV.US,D,20230823,000000,27.91,28.015,27.895,28.01,1551,0
+SPDV.US,D,20230824,000000,27.991,28.0298,27.8701,27.8999,4917,0
+SPDV.US,D,20230825,000000,28.01,28.089,27.871,27.9792,2946,0
+SPDV.US,D,20230828,000000,28.07,28.26,28.07,28.2338,2592,0
+SPDV.US,D,20230829,000000,28.16,28.4799,28.16,28.4346,2239,0
+SPDV.US,D,20230830,000000,28.39,28.4666,28.3438,28.4666,3189,0
+SPDV.US,D,20230831,000000,28.52,28.55,28.37,28.4246,3910,0
+SPDV.US,D,20230901,000000,28.6,28.71,28.52,28.6499,8881,0
+SPDV.US,D,20230905,000000,28.58,28.6695,28.3385,28.3385,2012,0
+SPDV.US,D,20230906,000000,28.28,28.28,28.01,28.15,3212,0
+SPDV.US,D,20230907,000000,28.1312,28.1312,27.897,27.9597,4517,0
+SPDV.US,D,20230908,000000,28,28.18,28,28.1629,5346,0
+SPDV.US,D,20230911,000000,28.36,28.36,28.12,28.2,5263,0
+SPDV.US,D,20230912,000000,28.22,28.2807,28.22,28.2807,2286,0
+SPDV.US,D,20230913,000000,28.28,28.28,27.97,28.0251,5273,0
+SPDV.US,D,20230914,000000,28.27,28.47,28.27,28.4368,9850,0
+SPDV.US,D,20230915,000000,28.31,28.44,28.2774,28.2774,2220,0
+SPDV.US,D,20230918,000000,28.25,28.25,28.1432,28.1432,5795,0
+SPDV.US,D,20230919,000000,28.2,28.2797,27.9892,28.0945,10849,0
+SPDV.US,D,20230920,000000,28.22,28.3,27.943,27.9767,3790,0
+SPDV.US,D,20230921,000000,27.88,27.89,27.5755,27.5755,4521,0
+SPDV.US,D,20230922,000000,27.675,27.675,27.3989,27.3989,711,0
+SPDV.US,D,20230925,000000,27.38,27.51,27.37,27.4474,8474,0
+SPDV.US,D,20230926,000000,27.23,27.36,27.04,27.0803,6290,0
+SPDV.US,D,20230927,000000,27.07,27.13,26.975,27.0185,4409,0
+SPDV.US,D,20230928,000000,26.98,27.3343,26.98,27.3128,4656,0
+SPDV.US,D,20230929,000000,27.51,27.52,27.2865,27.2865,1357,0
+SPDV.US,D,20231002,000000,27.28,27.28,26.8302,26.942,3172,0
+SPDV.US,D,20231003,000000,26.745,26.745,26.48,26.6147,12697,0
+SPDV.US,D,20231004,000000,26.33,26.6495,26.33,26.6495,2583,0
+SPDV.US,D,20231005,000000,26.6227,26.6227,26.41,26.5125,3585,0
+SPDV.US,D,20231006,000000,26.35,26.62,26.35,26.5663,4927,0
+SPDV.US,D,20231009,000000,26.46,26.865,26.46,26.8607,3300,0
+SPDV.US,D,20231010,000000,26.94,27.2792,26.94,27.1056,3249,0
+SPDV.US,D,20231011,000000,27.09,27.1255,26.9626,27.1255,7448,0
+SPDV.US,D,20231012,000000,27,27,26.72,26.8752,11074,0
+SPDV.US,D,20231013,000000,26.86,26.87,26.7543,26.7543,2084,0
+SPDV.US,D,20231016,000000,27.1452,27.1452,27,27.1053,2741,0
+SPDV.US,D,20231017,000000,27.15,27.4,27.15,27.3412,4343,0
+SPDV.US,D,20231018,000000,27.135,27.15,27.0414,27.0414,2902,0
+SPDV.US,D,20231019,000000,26.96,26.986,26.6947,26.6947,3306,0
+SPDV.US,D,20231020,000000,26.56,26.56,26.3287,26.3287,4224,0
+SPDV.US,D,20231023,000000,26.15,26.25,26.0154,26.0167,8886,0
+SPDV.US,D,20231024,000000,26.15,26.3,26.15,26.2347,5088,0
+SPDV.US,D,20231025,000000,26.16,26.16,25.92,25.9722,12708,0
+SPDV.US,D,20231026,000000,25.85,26.02,25.82,25.8701,9085,0
+SPDV.US,D,20231027,000000,25.644,25.6774,25.31,25.3251,14028,0
+SPDV.US,D,20231030,000000,25.5,25.6591,25.4569,25.6591,16602,0
+SPDV.US,D,20231031,000000,25.7011,25.881,25.6811,25.881,4544,0
+SPDV.US,D,20231101,000000,25.95,26.0299,25.595,25.9398,26958,0
+SPDV.US,D,20231102,000000,26.06,26.5267,26.06,26.5267,24466,0
+SPDV.US,D,20231103,000000,26.94,26.985,26.85,26.85,4735,0
+SPDV.US,D,20231106,000000,26.75,26.7918,26.6956,26.6956,2292,0
+SPDV.US,D,20231107,000000,26.525,26.55,26.4857,26.4857,7983,0
+SPDV.US,D,20231108,000000,26.52,26.52,26.3,26.35,13693,0
+SPDV.US,D,20231109,000000,26.46,26.46,26.05,26.11,16734,0
+SPDV.US,D,20231110,000000,26.19,26.35,26.06,26.29,13962,0
+SPDV.US,D,20231113,000000,26.19,26.2677,26.1101,26.1954,7968,0
+SPDV.US,D,20231114,000000,26.48,27.1012,26.48,27.0092,169548,0
+SPDV.US,D,20231115,000000,27.11,27.305,27.11,27.2587,6003,0
+SPDV.US,D,20231116,000000,27.21,27.24,26.76,26.8756,30020,0
+SPDV.US,D,20231117,000000,26.96,27.0899,26.94,27.0526,10282,0
+SPDV.US,D,20231120,000000,27.04,27.1,26.95,27.0822,6048,0
+SPDV.US,D,20231121,000000,26.89,26.9696,26.84,26.9196,1864,0
+SPDV.US,D,20231122,000000,27.02,27.11,26.95,27.02,8533,0
+SPDV.US,D,20231124,000000,27,27.15,27,27.11,4961,0
+SPDV.US,D,20231127,000000,27.01,27.1222,27.01,27.1222,2283,0
+SPDV.US,D,20231128,000000,27.04,27.13,27,27.13,1961,0
+SPDV.US,D,20231129,000000,27.43,27.5293,27.3449,27.3449,6436,0
+SPDV.US,D,20231130,000000,27.49,27.65,27.49,27.6415,11315,0
+SPDV.US,D,20231201,000000,27.65,28.14,27.65,28.14,2391,0
+SPDV.US,D,20231204,000000,27.95,28.33,27.95,28.3,11514,0
+SPDV.US,D,20231205,000000,28.1012,28.1012,27.92,27.9599,4509,0
+SPDV.US,D,20231206,000000,27.92,28.1117,27.92,27.9623,2284,0
+SPDV.US,D,20231207,000000,28.05,28.1808,28.05,28.1808,4639,0
+SPDV.US,D,20231208,000000,28.23,28.34,28.18,28.34,6098,0
+SPDV.US,D,20231211,000000,28.28,28.455,28.28,28.455,3341,0
+SPDV.US,D,20231212,000000,28.3,28.34,28.2899,28.2899,23825,0
+SPDV.US,D,20231213,000000,28.15,28.67,28.11,28.67,12324,0
+SPDV.US,D,20231214,000000,29,29.734,29,29.6982,6079,0
+SPDV.US,D,20231215,000000,29.5022,29.62,29.34,29.4805,3523,0
+SPDV.US,D,20231218,000000,29.495,29.4975,29.45,29.4583,4113,0
+SPDV.US,D,20231219,000000,29.39,29.7,29.39,29.6973,10885,0
+SPDV.US,D,20231220,000000,29.67,29.8396,29.3569,29.3569,7880,0
+SPDV.US,D,20231221,000000,29.35,29.5571,29.3301,29.5571,11081,0
+SPDV.US,D,20231222,000000,29.8599,29.8599,29.6,29.6,12376,0
+SPDV.US,D,20231226,000000,29.66,29.8999,29.66,29.8999,4185,0
+SPDV.US,D,20231227,000000,29.9,29.9081,29.7946,29.7946,6654,0
+SPDV.US,D,20231228,000000,29.57,29.711,29.57,29.61,2172,0
+SPDV.US,D,20231229,000000,29.63,29.63,29.43,29.4884,13378,0
+SPDV.US,D,20240102,000000,29.46,29.965,29.46,29.86,7013,0
+SPDV.US,D,20240103,000000,29.77,29.77,29.51,29.54,6866,0
+SPDV.US,D,20240104,000000,29.51,29.625,29.4754,29.4754,2563,0
+SPDV.US,D,20240105,000000,29.4,29.83,29.4,29.6988,2557,0
+SPDV.US,D,20240108,000000,29.55,29.8999,29.55,29.8999,1459,0
+SPDV.US,D,20240109,000000,29.5853,29.67,29.53,29.629,5738,0
+SPDV.US,D,20240110,000000,29.65,29.65,29.44,29.62,3445,0
+SPDV.US,D,20240111,000000,29.53,29.53,29.3071,29.4512,4804,0
+SPDV.US,D,20240112,000000,29.65,29.65,29.31,29.39,2273,0
+SPDV.US,D,20240116,000000,29.21,29.21,28.97,29.14,17919,0
+SPDV.US,D,20240117,000000,29.03,29.039,28.82,28.8686,71102,0
+SPDV.US,D,20240118,000000,28.8,28.8,28.52,28.7601,19906,0
+SPDV.US,D,20240119,000000,28.78,29.025,28.66,28.96,2477,0
+SPDV.US,D,20240122,000000,29.06,29.28,29.06,29.28,6493,0
+SPDV.US,D,20240123,000000,29.38,29.39,29.27,29.3402,1961,0
+SPDV.US,D,20240124,000000,29.41,29.49,29.17,29.1745,33153,0
+SPDV.US,D,20240125,000000,29.44,29.6919,29.44,29.6919,5009,0
+SPDV.US,D,20240126,000000,29.76,29.825,29.7136,29.7879,4469,0
+SPDV.US,D,20240129,000000,29.65,29.7175,29.585,29.7175,5495,0
+SPDV.US,D,20240130,000000,29.6499,29.675,29.52,29.6573,5486,0
+SPDV.US,D,20240131,000000,29.59,29.615,29.13,29.13,11094,0
+SPDV.US,D,20240201,000000,29.23,29.32,28.86,29.32,8829,0
+SPDV.US,D,20240202,000000,29.02,29.2013,28.81,29.09,7946,0
+SPDV.US,D,20240205,000000,28.99,28.99,28.7401,28.827,3933,0
+SPDV.US,D,20240206,000000,28.81,29.06,28.81,28.9383,6787,0
+SPDV.US,D,20240207,000000,29.05,29.05,28.77,28.9104,4266,0
+SPDV.US,D,20240208,000000,28.98,28.98,28.8,28.93,2399,0
+SPDV.US,D,20240209,000000,28.94,28.96,28.76,28.92,11963,0
+SPDV.US,D,20240212,000000,28.93,29.3222,28.93,29.289,3715,0
+SPDV.US,D,20240213,000000,28.92,28.92,28.6,28.6998,3429,0
+SPDV.US,D,20240214,000000,28.84,28.88,28.76,28.84,6896,0
+SPDV.US,D,20240215,000000,29.01,29.365,29.01,29.2801,14821,0
+SPDV.US,D,20240216,000000,29.3599,29.385,29.28,29.28,1997,0
+SPDV.US,D,20240220,000000,29.18,29.3899,29.18,29.31,4631,0
+SPDV.US,D,20240221,000000,29.4115,29.432,29.28,29.432,2996,0
+SPDV.US,D,20240222,000000,29.435,29.587,29.435,29.587,2511,0
+SPDV.US,D,20240223,000000,29.53,29.7073,29.53,29.58,10393,0
+SPDV.US,D,20240226,000000,29.65,29.65,29.39,29.4077,2531,0
+SPDV.US,D,20240227,000000,29.4,29.4699,29.331,29.39,11095,0
+SPDV.US,D,20240228,000000,29.35,29.4762,29.35,29.3969,2176,0
+SPDV.US,D,20240229,000000,29.52,29.65,29.4317,29.5326,9944,0
+SPDV.US,D,20240301,000000,29.61,29.6394,29.5,29.6394,4442,0
+SPDV.US,D,20240304,000000,29.63,29.9326,29.63,29.8,4615,0
+SPDV.US,D,20240305,000000,29.82,30.11,29.82,29.9311,7424,0
+SPDV.US,D,20240306,000000,30.125,30.21,30.06,30.1741,5080,0
+SPDV.US,D,20240307,000000,30.27,30.27,30.185,30.19,4316,0
+SPDV.US,D,20240308,000000,30.37,30.41,30.32,30.3393,6696,0
+SPDV.US,D,20240311,000000,30.31,30.5,30.2456,30.5,2358,0
+SPDV.US,D,20240312,000000,30.51,30.63,30.4501,30.5137,35344,0
+SPDV.US,D,20240313,000000,30.51,30.715,30.51,30.6272,10057,0
+SPDV.US,D,20240314,000000,30.3,30.3,30.11,30.2624,1087,0
+SPDV.US,D,20240315,000000,30.44,30.44,30.328,30.328,5305,0
+SPDV.US,D,20240318,000000,30.28,30.4175,30.251,30.362,3718,0
+SPDV.US,D,20240319,000000,30.36,30.5575,30.36,30.5575,2850,0
+SPDV.US,D,20240320,000000,30.48,30.831,30.48,30.831,2561,0
+SPDV.US,D,20240321,000000,30.84,31.1096,30.84,31.1096,5371,0
+SPDV.US,D,20240322,000000,31.05,31.05,30.875,30.8864,6635,0
+SPDV.US,D,20240325,000000,30.9,30.9,30.84,30.84,1556,0
+SPDV.US,D,20240326,000000,30.725,30.725,30.5461,30.5461,2391,0
+SPDV.US,D,20240327,000000,30.58,31.0948,30.58,31.0948,5306,0
+SPDV.US,D,20240328,000000,31.18,31.4051,31.18,31.4051,2044,0
+SPDV.US,D,20240401,000000,31.5,31.5,31.22,31.27,2220,0
+SPDV.US,D,20240402,000000,31.09,31.09,30.94,31.0202,4153,0
+SPDV.US,D,20240403,000000,31.1199,31.1199,31.01,31.0202,3355,0
+SPDV.US,D,20240404,000000,31.41,31.41,30.7598,30.7598,7657,0
+SPDV.US,D,20240405,000000,30.7899,30.8253,30.7899,30.8253,4045,0
+SPDV.US,D,20240408,000000,30.99,30.99,30.8702,30.8702,1209,0
+SPDV.US,D,20240409,000000,31.04,31.04,30.89,30.9872,1680,0
+SPDV.US,D,20240410,000000,30.525,30.57,30.3501,30.4421,5334,0
+SPDV.US,D,20240411,000000,30.7,30.7,30.154,30.4086,5539,0
+SPDV.US,D,20240412,000000,29.83,29.93,29.82,29.8847,1135,0
+SPDV.US,D,20240415,000000,30,30,29.5851,29.6746,2722,0
+SPDV.US,D,20240416,000000,29.57,29.57,29.4042,29.4042,1340,0
+SPDV.US,D,20240417,000000,29.45,29.51,29.315,29.4047,3804,0
+SPDV.US,D,20240418,000000,29.53,29.55,29.4258,29.4258,877,0
+SPDV.US,D,20240419,000000,29.7799,29.7799,29.67,29.67,984,0
+SPDV.US,D,20240422,000000,29.8,30.09,29.8,29.9472,3179,0
+SPDV.US,D,20240423,000000,29.89,30.17,29.89,30.101,7631,0
+SPDV.US,D,20240424,000000,30.07,30.22,30.07,30.22,1443,0
+SPDV.US,D,20240425,000000,29.91,29.9133,29.8179,29.9133,1426,0
+SPDV.US,D,20240426,000000,29.92,29.9399,29.8025,29.8429,5637,0
+SPDV.US,D,20240429,000000,29.85,30.116,29.85,30.0701,1209,0
+SPDV.US,D,20240430,000000,29.94,29.94,29.67,29.67,2304,0
+SPDV.US,D,20240501,000000,29.43,29.64,29.2531,29.3826,13170,0
+SPDV.US,D,20240502,000000,29.3282,29.46,29.28,29.3804,3280,0
+SPDV.US,D,20240503,000000,29.69,29.71,29.51,29.6173,7766,0
+SPDV.US,D,20240506,000000,29.8,29.85,29.6901,29.8,2741,0
+SPDV.US,D,20240507,000000,29.9375,29.9375,29.79,29.7949,7029,0
+SPDV.US,D,20240508,000000,29.77,29.93,29.77,29.9261,4508,0
+SPDV.US,D,20240509,000000,29.94,30.0915,29.94,30.0915,7745,0
+SPDV.US,D,20240510,000000,30.13,30.17,30.13,30.1544,1257,0
+SPDV.US,D,20240513,000000,30.2,30.365,30.2,30.2793,1186,0
+SPDV.US,D,20240514,000000,30.42,30.46,30.33,30.46,4468,0
+SPDV.US,D,20240515,000000,30.55,30.55,30.47,30.5297,2351,0
+SPDV.US,D,20240516,000000,30.49,30.5626,30.49,30.5626,6998,0
+SPDV.US,D,20240517,000000,30.56,30.56,30.473,30.5379,935,0
+SPDV.US,D,20240520,000000,30.52,30.54,30.4352,30.4352,2075,0
+SPDV.US,D,20240521,000000,30.3999,30.4,30.3101,30.3862,2757,0
+SPDV.US,D,20240522,000000,30.31,30.3275,30.14,30.2017,7898,0
+SPDV.US,D,20240523,000000,30.04,30.0922,29.875,29.875,2865,0
+SPDV.US,D,20240524,000000,30.0265,30.095,29.9729,30.013,1597,0
+SPDV.US,D,20240528,000000,30.1,30.1,29.7,29.7774,2297,0
+SPDV.US,D,20240529,000000,29.6,29.6,29.4122,29.4122,370,0
+SPDV.US,D,20240530,000000,29.57,29.7475,29.53,29.7454,1751,0
+SPDV.US,D,20240531,000000,29.75,30.3314,29.75,30.3314,2828,0
+SPDV.US,D,20240603,000000,30.34,30.45,29.99,30.165,4723,0
+SPDV.US,D,20240604,000000,30,30.05,29.86,29.9951,5845,0
+SPDV.US,D,20240605,000000,30.01,30.1299,29.91,30.1189,14397,0
+SPDV.US,D,20240606,000000,30.06,30.1275,30.06,30.0605,1438,0
+SPDV.US,D,20240607,000000,29.97,30.1189,29.97,30.0443,22447,0
+SPDV.US,D,20240610,000000,30.01,30.05,30.01,30.0238,601,0
+SPDV.US,D,20240611,000000,29.71,29.9024,29.71,29.9024,2504,0
+SPDV.US,D,20240612,000000,30.14,30.1617,29.88,29.9499,9210,0
+SPDV.US,D,20240613,000000,29.72,29.9299,29.72,29.9299,2740,0
+SPDV.US,D,20240614,000000,29.65,29.7182,29.59,29.6756,4253,0
+SPDV.US,D,20240617,000000,29.69,29.8503,29.625,29.8503,2706,0
+SPDV.US,D,20240618,000000,29.91,30.01,29.84,29.9601,4850,0
+SPDV.US,D,20240620,000000,29.96,30.1008,29.96,30.1008,3057,0
+SPDV.US,D,20240621,000000,30,30.11,29.991,30.1003,3963,0
+SPDV.US,D,20240624,000000,30.16,30.5619,30.16,30.46,5055,0
+SPDV.US,D,20240625,000000,30.26,30.2601,30.14,30.2099,1769,0
+SPDV.US,D,20240626,000000,30.03,30.0671,30.005,30.0671,2900,0
+SPDV.US,D,20240627,000000,29.79,29.8501,29.76,29.8253,2922,0
+SPDV.US,D,20240628,000000,29.9899,30.08,29.93,30.0713,3091,0
+SPDV.US,D,20240701,000000,30.19,30.26,29.86,29.878,2620,0
+SPDV.US,D,20240702,000000,29.9,29.9,29.72,29.8545,3377,0
+SPDV.US,D,20240703,000000,29.8246,29.8246,29.7201,29.7893,979,0
+SPDV.US,D,20240705,000000,29.53,29.6347,29.48,29.6347,2444,0
+SPDV.US,D,20240708,000000,29.63,29.7501,29.61,29.7501,7812,0
+SPDV.US,D,20240709,000000,29.67,29.94,29.67,29.8101,5344,0
+SPDV.US,D,20240710,000000,29.81,30.0425,29.81,30.0425,2902,0
+SPDV.US,D,20240711,000000,30.23,30.5,30.23,30.4649,5395,0
+SPDV.US,D,20240712,000000,30.56,30.92,30.56,30.7542,2720,0
+SPDV.US,D,20240715,000000,30.79,30.93,30.76,30.7953,5229,0
+SPDV.US,D,20240716,000000,30.95,31.3178,30.95,31.3178,7978,0
+SPDV.US,D,20240717,000000,31.2,31.675,31.2,31.675,2061,0
+SPDV.US,D,20240718,000000,31.72,31.8889,31.31,31.3873,3196,0
+SPDV.US,D,20240719,000000,31.36,31.36,31.1301,31.2075,915,0
+SPDV.US,D,20240722,000000,31.03,31.3621,31.03,31.3621,1615,0
+SPDV.US,D,20240723,000000,31.26,31.26,31.215,31.24,4521,0
+SPDV.US,D,20240724,000000,31.28,31.3033,31.0742,31.0742,3785,0
+SPDV.US,D,20240725,000000,31.01,31.39,31.01,31.138,1966,0
+SPDV.US,D,20240726,000000,31.7999,31.7999,31.6901,31.7497,1898,0
+SPDV.US,D,20240729,000000,31.77,31.784,31.63,31.7361,4246,0
+SPDV.US,D,20240730,000000,31.77,31.9699,31.77,31.9556,8472,0
+SPDV.US,D,20240731,000000,32,32.0328,31.9031,31.9031,2437,0
+SPDV.US,D,20240801,000000,31.97,31.97,31.3601,31.4651,3389,0
+SPDV.US,D,20240802,000000,31.22,31.22,30.6075,30.8176,4374,0
+SPDV.US,D,20240805,000000,30.05,30.1801,29.82,30.0427,7757,0
+SPDV.US,D,20240806,000000,30.5,30.7,30.4684,30.4684,21402,0
+SPDV.US,D,20240807,000000,30.756,30.77,30.2069,30.2069,2765,0
+SPDV.US,D,20240808,000000,30.41,30.8577,30.41,30.8525,4835,0
+SPDV.US,D,20240809,000000,30.89,30.97,30.74,30.92,9156,0
+SPDV.US,D,20240812,000000,30.66,30.6999,30.6559,30.6559,755,0
+SPDV.US,D,20240813,000000,30.754,31.0644,30.73,31.0644,1445,0
+SPDV.US,D,20240814,000000,31.0476,31.1096,31.0476,31.1096,530,0
+SPDV.US,D,20240815,000000,31.44,31.5283,31.44,31.4765,2570,0
+SPDV.US,D,20240816,000000,31.34,31.585,31.34,31.5705,1554,0
+SPDV.US,D,20240819,000000,31.57,31.8499,31.57,31.82,2721,0
+SPDV.US,D,20240820,000000,31.7,31.7399,31.6501,31.6601,1976,0
+SPDV.US,D,20240821,000000,31.67,31.8643,31.67,31.8643,2064,0
+SPDV.US,D,20240822,000000,31.813,31.8137,31.75,31.8137,629,0
+SPDV.US,D,20240823,000000,32.15,32.402,32.15,32.402,783,0
+SPDV.US,D,20240826,000000,32.54,32.61,32.45,32.4776,1008,0
+SPDV.US,D,20240827,000000,32.34,32.4399,32.3,32.4161,3161,0
+SPDV.US,D,20240828,000000,32.44,32.44,32.242,32.3122,3281,0
+SPDV.US,D,20240829,000000,32.34,32.5,32.34,32.3942,1083,0
+SPDV.US,D,20240830,000000,32.5825,32.68,32.41,32.68,2794,0
+SPDV.US,D,20240903,000000,32.56,32.57,32.2079,32.34,3109,0
+SPDV.US,D,20240904,000000,32.33,32.43,32.13,32.1809,1970,0
+SPDV.US,D,20240905,000000,32.25,32.25,31.9166,31.9166,758,0
+SPDV.US,D,20240906,000000,31.6301,31.6365,31.55,31.5628,2018,0
+SPDV.US,D,20240909,000000,31.77,31.95,31.77,31.7952,5068,0
+SPDV.US,D,20240910,000000,31.625,31.6896,31.625,31.6896,376,0
+SPDV.US,D,20240911,000000,31.191,31.7,31.191,31.691,11450,0
+SPDV.US,D,20240912,000000,31.7,31.9,31.58,31.8752,8252,0
+SPDV.US,D,20240913,000000,31.99,32.25,31.99,32.25,3086,0
+SPDV.US,D,20240916,000000,32.44,32.55,32.3511,32.49,3794,0
+SPDV.US,D,20240917,000000,32.71,32.72,32.53,32.5567,2331,0
+SPDV.US,D,20240918,000000,32.71,32.86,32.6398,32.6603,2795,0
+SPDV.US,D,20240919,000000,32.9,33.03,32.84,33.02,4262,0
+SPDV.US,D,20240920,000000,32.68,32.8655,32.68,32.8655,1324,0
+SPDV.US,D,20240923,000000,33.0038,33.15,32.93,33.15,1443,0
+SPDV.US,D,20240924,000000,33.23,33.33,33.18,33.2713,1954,0
+SPDV.US,D,20240925,000000,33.27,33.27,33.0622,33.0622,1070,0
+SPDV.US,D,20240926,000000,33.284,33.39,33.23,33.39,11302,0
+SPDV.US,D,20240927,000000,33.45,33.51,33.4,33.4697,2675,0
+SPDV.US,D,20240930,000000,33.325,33.5524,33.325,33.5524,2032,0
+SPDV.US,D,20241001,000000,33.5,33.53,33.3299,33.53,3132,0
+SPDV.US,D,20241002,000000,33.49,33.5088,33.4242,33.4242,3623,0
+SPDV.US,D,20241003,000000,33.461437,33.461437,33.33,33.4057,3258,0
+SPDV.US,D,20241004,000000,33.54,33.78,33.54,33.7715,8385,0
+SPDV.US,D,20241007,000000,33.71,33.71,33.349,33.4541,1919,0
+SPDV.US,D,20241008,000000,33.44,33.44,33.15,33.3234,5950,0
+SPDV.US,D,20241009,000000,33.3,33.4601,33.29,33.4601,1644,0
+SPDV.US,D,20241010,000000,33.46,33.47,33.344865,33.3993,2242,0
+SPDV.US,D,20241011,000000,33.6099,33.6942,33.6099,33.6942,642,0
+SPDV.US,D,20241014,000000,33.92,33.95,33.92,33.95,1532,0
+SPDV.US,D,20241015,000000,33.89,34.1309,33.8455,33.8455,2018,0
+SPDV.US,D,20241016,000000,33.92,34.1504,33.92,34.1504,1489,0
+SPDV.US,D,20241017,000000,34.1,34.1375,33.99,34.0344,4650,0
+SPDV.US,D,20241018,000000,33.99,34.0577,33.91,34.0577,6563,0
+SPDV.US,D,20241021,000000,34.03,34.0383,33.6501,33.68,2834,0
+SPDV.US,D,20241022,000000,33.51,33.554,33.36,33.5359,3142,0
+SPDV.US,D,20241023,000000,33.37,33.58,33.37,33.4973,2906,0
+SPDV.US,D,20241024,000000,33.57,33.57,33.39,33.4345,1971,0
+SPDV.US,D,20241025,000000,33.62,33.66,33.2572,33.2572,3027,0
+SPDV.US,D,20241028,000000,33.31,33.58,33.31,33.558,1867,0
+SPDV.US,D,20241029,000000,33.31,33.31,33.14,33.2,2468,0
+SPDV.US,D,20241030,000000,33.03,33.28,33.03,33.138,4047,0
+SPDV.US,D,20241031,000000,33.24,33.3,33.13,33.2,5321,0
+SPDV.US,D,20241101,000000,33.2585,33.26,33,33.0799,2879,0
+SPDV.US,D,20241104,000000,32.96,33.17,32.9,32.9656,2296,0
+SPDV.US,D,20241105,000000,33.2309,33.3444,33.2309,33.3444,2328,0
+SPDV.US,D,20241106,000000,34.11,34.11,33.91,34.0986,3198,0
+SPDV.US,D,20241107,000000,34.25,34.26,34.1542,34.1542,4262,0
+SPDV.US,D,20241108,000000,34.18,34.1901,34.12,34.1901,569,0
+SPDV.US,D,20241111,000000,34.33,34.45,34.3002,34.3002,2218,0
+SPDV.US,D,20241112,000000,34.13,34.13,33.8,33.9278,3881,0
+SPDV.US,D,20241113,000000,33.97,34.0611,33.89,33.9516,4416,0
+SPDV.US,D,20241114,000000,34.015,34.08,33.91,33.95,1874,0
+SPDV.US,D,20241115,000000,34.03,34.03,33.64,33.81,3356,0
+SPDV.US,D,20241118,000000,33.88,34.03,33.88,34.0045,1504,0
+SPDV.US,D,20241119,000000,33.755,33.93,33.7,33.9035,2576,0
+SPDV.US,D,20241120,000000,33.92,34.065,33.85,34.065,4524,0
+SPDV.US,D,20241121,000000,34.24,34.5952,34.24,34.5952,2021,0
+SPDV.US,D,20241122,000000,34.78,34.89,34.63,34.83,6055,0
+SPDV.US,D,20241125,000000,35.245,35.29,35.05,35.05,2941,0
+SPDV.US,D,20241126,000000,35.01,35.15,34.93,35.13,2758,0
+SPDV.US,D,20241127,000000,35.145,35.145,34.83,34.84,1426,0
+SPDV.US,D,20241129,000000,35.14,35.14,35.1118,35.1118,1092,0
+SPDV.US,D,20241202,000000,34.855,35.11,34.8,34.8759,7299,0
+SPDV.US,D,20241203,000000,34.9299,35,34.786,34.786,2555,0
+SPDV.US,D,20241204,000000,34.79,34.79,34.52,34.595,2007,0
+SPDV.US,D,20241205,000000,34.76,34.76,34.59,34.6532,2611,0
+SPDV.US,D,20241206,000000,34.66,34.78,34.4929,34.4929,2945,0
+SPDV.US,D,20241209,000000,34.5229,34.5229,34.2506,34.28,4473,0
+SPDV.US,D,20241210,000000,33.892084,34.22,33.892084,33.9482,6028,0
+SPDV.US,D,20241211,000000,33.992627,34.08,33.9192,33.9192,6992,0
+SPDV.US,D,20241212,000000,33.8701,33.95,33.804,33.804,5019,0
+SPDV.US,D,20241213,000000,33.77,33.85,33.67,33.7,2489,0
+SPDV.US,D,20241216,000000,33.73,33.73,33.4597,33.4597,1676,0
+SPDV.US,D,20241217,000000,33.25,33.29,33.1501,33.2218,4781,0
+SPDV.US,D,20241218,000000,33.225,33.25,32.3026,32.3026,5160,0
+SPDV.US,D,20241219,000000,32.27,32.51,32.1576,32.1576,6547,0
+SPDV.US,D,20241220,000000,32.4,32.78,32.07,32.6497,3125,0
+SPDV.US,D,20241223,000000,32.5688,32.79,32.38,32.79,16022,0
+SPDV.US,D,20241224,000000,32.7,32.97,32.7,32.9455,2640,0
+SPDV.US,D,20241226,000000,33.01,33.0449,32.9,33.0449,6477,0
+SPDV.US,D,20241227,000000,32.98,32.98,32.7325,32.7969,1257,0
+SPDV.US,D,20241230,000000,32.34,32.66,32.34,32.56,7560,0
+SPDV.US,D,20241231,000000,32.55,32.55,32.51,32.5205,5871,0
+SPDV.US,D,20250102,000000,32.76,32.79,32.5,32.6025,3027,0
+SPDV.US,D,20250103,000000,32.655,33,32.655,32.97,7503,0
+SPDV.US,D,20250106,000000,33.14,33.1878,32.92,32.92,8889,0
+SPDV.US,D,20250107,000000,33.127,33.127,32.8143,32.8143,2408,0
+SPDV.US,D,20250108,000000,32.5201,32.8311,32.5201,32.8311,1099,0
+SPDV.US,D,20250110,000000,32.67,32.73,32.4,32.4385,3999,0
+SPDV.US,D,20250113,000000,32.52,32.75,32.35,32.747,2608,0
+SPDV.US,D,20250114,000000,33.11,33.1593,32.82,33.0659,5912,0
+SPDV.US,D,20250115,000000,33.4991,33.66,33.39,33.54,118623,0
+SPDV.US,D,20250116,000000,33.3425,33.626,33.3425,33.626,8247,0
+SPDV.US,D,20250117,000000,33.81,33.825,33.755,33.76,3495,0
+SPDV.US,D,20250121,000000,34.0695,34.4,33.99,34.4,59135,0
+SPDV.US,D,20250122,000000,34.11,34.31,33.9951,33.9951,7546,0
+SPDV.US,D,20250123,000000,34.09,34.21,34.02,34.1882,9718,0
+SPDV.US,D,20250124,000000,34.44,34.44,34.2,34.2644,10239,0
+SPDV.US,D,20250127,000000,33.75,33.95,33.695,33.95,8470,0
+SPDV.US,D,20250128,000000,33.82,33.94,33.61,33.8,4318,0
+SPDV.US,D,20250129,000000,33.871,33.93,33.7441,33.7441,2353,0
+SPDV.US,D,20250130,000000,33.77,34.019,33.77,33.9299,1755,0
+SPDV.US,D,20250131,000000,33.969,33.99,33.6156,33.6156,17297,0
+SPDV.US,D,20250203,000000,32.95,33.4856,32.9,33.31,7849,0
+SPDV.US,D,20250204,000000,33.44,33.525,33.26,33.47,11627,0
+SPDV.US,D,20250205,000000,33.15,33.3845,33.15,33.3021,4965,0
+SPDV.US,D,20250206,000000,33.155,33.155,32.88,32.9515,7760,0
+SPDV.US,D,20250207,000000,33.075,33.08,32.8589,32.8589,7626,0
+SPDV.US,D,20250210,000000,32.91,33.0635,32.8566,32.9625,21715,0
+SPDV.US,D,20250211,000000,32.91,33.209,32.9,33.1412,16079,0
+SPDV.US,D,20250212,000000,32.94,33.02,32.8727,32.9148,3744,0
+SPDV.US,D,20250213,000000,33.069,33.2621,32.9711,33.2621,5284,0
+SPDV.US,D,20250214,000000,33.4375,33.5499,33.35,33.3727,6866,0
+SPDV.US,D,20250218,000000,33.35,33.65,33.35,33.6444,8421,0
+SPDV.US,D,20250219,000000,33.66,33.66,33.6581,33.6581,981,0
+SPDV.US,D,20250220,000000,33.64,33.8162,33.605,33.8162,1081,0
+SPDV.US,D,20250221,000000,33.75,33.75,33.5006,33.5948,8547,0
+SPDV.US,D,20250224,000000,33.6,33.7,33.5902,33.7,3563,0
+SPDV.US,D,20250225,000000,33.77,33.8099,33.7154,33.7551,5319,0
+SPDV.US,D,20250226,000000,33.77,33.855,33.501,33.5994,12270,0
+SPDV.US,D,20250227,000000,33.3446,33.48,33.19,33.19,5992,0
+SPDV.US,D,20250228,000000,33.2,33.4111,33.0999,33.4111,2342,0
+SPDV.US,D,20250303,000000,33.67,33.68,32.9519,33.07,4637,0
+SPDV.US,D,20250304,000000,32.75,32.88,32.4939,32.4939,7904,0
+SPDV.US,D,20250305,000000,32.6735,32.87,32.39,32.7899,21605,0
+SPDV.US,D,20250306,000000,32.655,32.7814,32.45,32.7177,13882,0
+SPDV.US,D,20250307,000000,32.9562,33.2485,32.64,33.2313,3412,0
+SPDV.US,D,20250310,000000,33.37,33.5075,33.01,33.0675,1478,0
+SPDV.US,D,20250311,000000,32.65,32.97,32.252,32.4036,7507,0
+SPDV.US,D,20250312,000000,32.25,32.4,32,32.115,16500,0
+SPDV.US,D,20250313,000000,32.25,32.25,31.73,31.7736,8405,0
+SPDV.US,D,20250314,000000,32.145,32.31,31.95,32.2969,4708,0
+SPDV.US,D,20250317,000000,32.505,32.8,32.505,32.72,11389,0
+SPDV.US,D,20250318,000000,32.58,32.65,32.54,32.6287,1921,0
+SPDV.US,D,20250319,000000,32.69,32.7202,32.5622,32.7202,2754,0
+SPDV.US,D,20250320,000000,32.42,32.59,32.42,32.5886,4047,0
+SPDV.US,D,20250321,000000,32.4239,32.4239,32.2211,32.3395,2646,0
+SPDV.US,D,20250324,000000,32.7473,32.7473,32.5225,32.7141,6496,0
+SPDV.US,D,20250325,000000,32.607,32.607,32.491,32.491,3114,0
+SPDV.US,D,20250326,000000,32.63,32.7886,32.59,32.7193,8256,0
+SPDV.US,D,20250327,000000,32.58,32.675,32.58,32.6515,1147,0
+SPDV.US,D,20250328,000000,32.46,32.46,32.195,32.2176,1636,0
+SPDV.US,D,20250331,000000,32.22,32.605,32.01,32.5302,3391,0
+SPDV.US,D,20250401,000000,32.245,32.5599,32.245,32.467,4120,0
+SPDV.US,D,20250402,000000,32.395,32.71,32.395,32.71,3469,0
+SPDV.US,D,20250403,000000,31.3,31.88,30.9074,30.9074,9920,0
+SPDV.US,D,20250404,000000,30.1401,30.2809,29.2,29.251,14424,0
+SPDV.US,D,20250407,000000,28.3,29.5,28.01,28.9263,14529,0
+SPDV.US,D,20250408,000000,29.495,29.63,27.875,28.1597,4788,0
+SPDV.US,D,20250409,000000,27.8695,30.1712,27.78,30.1712,9014,0
+SPDV.US,D,20250410,000000,29.52,29.68,28.6604,29.14,5425,0
+SPDV.US,D,20250411,000000,29.04,29.5762,28.87,29.5533,4111,0
+SPDV.US,D,20250414,000000,29.8169,30.07,29.6801,30.0218,3121,0
+SPDV.US,D,20250415,000000,29.93,29.945,29.855,29.858,4271,0
+SPDV.US,D,20250416,000000,29.9299,29.9501,29.4958,29.4958,4015,0
+SPDV.US,D,20250417,000000,29.69,29.995,29.57,29.7799,3123,0
+SPDV.US,D,20250421,000000,29.5,29.61,29.09,29.3294,5768,0
+SPDV.US,D,20250422,000000,29.705,29.9196,29.51,29.9196,1753,0
+SPDV.US,D,20250423,000000,30.59,30.61,30.08,30.08,4879,0
+SPDV.US,D,20250424,000000,30.2799,30.4348,30.2799,30.4348,2680,0
+SPDV.US,D,20250425,000000,30.18,30.3122,30.18,30.3122,2284,0
+SPDV.US,D,20250428,000000,30.48,30.53,30.248,30.465,3950,0
+SPDV.US,D,20250429,000000,30.2645,30.5385,30.238748,30.43,4906,0
+SPDV.US,D,20250430,000000,29.86,30.5,29.8418,30.5,2974,0
+SPDV.US,D,20250501,000000,30.5,30.7088,30.46,30.4826,3429,0
+SPDV.US,D,20250502,000000,30.7,30.9499,30.7,30.93,4642,0
+SPDV.US,D,20250505,000000,30.77,30.89,30.67,30.7003,2570,0
+SPDV.US,D,20250506,000000,30.55,30.64,30.502,30.59,3269,0
+SPDV.US,D,20250507,000000,30.61,30.749,30.595,30.5998,5982,0
+SPDV.US,D,20250508,000000,30.8265,31.09,30.76,30.8704,4554,0
+SPDV.US,D,20250509,000000,30.889,30.9345,30.78,30.8409,3319,0
+SPDV.US,D,20250512,000000,31.95,31.98,31.761,31.98,5193,0
+SPDV.US,D,20250513,000000,31.97,32.0299,31.9446,31.9446,1193,0
+SPDV.US,D,20250514,000000,31.75,31.75,31.5001,31.6117,2475,0
+SPDV.US,D,20250515,000000,31.92,31.9885,31.58,31.9885,10364,0
+SPDV.US,D,20250516,000000,32.088,32.33,32,32.29,3643,0
+SPDV.US,D,20250519,000000,32.2,32.312,32.2,32.3051,3367,0
+SPDV.US,D,20250520,000000,32.3163,32.445,32.2,32.2604,6355,0
+SPDV.US,D,20250521,000000,32,32,31.5475,31.5475,2180,0
+SPDV.US,D,20250522,000000,31.36,31.559,31.1001,31.394,10139,0
+SPDV.US,D,20250523,000000,31.11,31.3209,31.08,31.3209,2161,0
+SPDV.US,D,20250527,000000,31.59,31.8693,31.59,31.8693,2543,0
+SPDV.US,D,20250528,000000,31.755,31.89,31.5531,31.5531,3987,0
+SPDV.US,D,20250529,000000,31.509,31.55,31.37,31.464,4682,0
+SPDV.US,D,20250530,000000,31.535,31.5639,31.37,31.5639,1524,0
+SPDV.US,D,20250602,000000,31.23,31.53,31.2199,31.53,3104,0
+SPDV.US,D,20250603,000000,31.4,31.7838,31.4,31.7838,4854,0
+SPDV.US,D,20250604,000000,31.7876,31.7876,31.56,31.5864,5584,0
+SPDV.US,D,20250605,000000,31.5,31.5949,31.4001,31.4489,3086,0
+SPDV.US,D,20250606,000000,31.78,31.84,31.68,31.82,4260,0
+SPDV.US,D,20250609,000000,31.92,32.15,31.91,31.9829,2609,0
+SPDV.US,D,20250610,000000,32.1,32.3999,32.02,32.2468,8764,0
+SPDV.US,D,20250611,000000,32.29,32.3099,32.2134,32.2134,3683,0
+SPDV.US,D,20250612,000000,32.07,32.29,32.07,32.2584,5631,0
+SPDV.US,D,20250613,000000,32.2,32.28,32.0234,32.0234,5979,0
+SPDV.US,D,20250616,000000,32.241,32.28,32.18,32.2728,3082,0
+SPDV.US,D,20250617,000000,32.21,32.21,31.94,31.9796,6785,0
+SPDV.US,D,20250618,000000,31.99,32.1387,31.9758,31.9758,19136,0
+SPDV.US,D,20250620,000000,32.1877,32.1877,32.01,32.0843,3856,0
+SPDV.US,D,20250623,000000,32.2,32.22,31.87,32.22,18499,0
+SPDV.US,D,20250624,000000,32.2512,32.41,32.2512,32.38,27331,0
+SPDV.US,D,20250625,000000,32.2,32.2,32.0112,32.0112,2726,0
+SPDV.US,D,20250626,000000,32.1101,32.3216,32.08,32.3216,2196,0
+SPDV.US,D,20250627,000000,32.379564,32.4,32.13,32.32,2027,0
+SPDV.US,D,20250630,000000,32.365,32.4402,32.3,32.4402,14597,0
+SPDV.US,D,20250701,000000,32.55,33.15,32.42,32.9529,4232,0
+SPDV.US,D,20250702,000000,32.98,33.23,32.98,33.23,4480,0
+SPDV.US,D,20250703,000000,33.455,33.455,33.331,33.4087,2758,0
+SPDV.US,D,20250707,000000,33.25,33.44,33.0201,33.1095,7684,0
+SPDV.US,D,20250708,000000,33.1411,33.39,33.1411,33.3347,2198,0
+SPDV.US,D,20250709,000000,33.41,33.43,33.23,33.3739,4751,0
+SPDV.US,D,20250710,000000,33.5,33.7499,33.27,33.5823,1045,0
+SPDV.US,D,20250711,000000,33.3,33.42,33.29,33.3891,4160,0
+SPDV.US,D,20250714,000000,33.21,33.3256,33.18,33.3256,1777,0
+SPDV.US,D,20250715,000000,33.24,33.24,32.8447,32.8447,2221,0
+SPDV.US,D,20250716,000000,32.89,32.945,32.62,32.86,5002,0
+SPDV.US,D,20250717,000000,33.005,33.005,32.8205,32.9786,4038,0
+SPDV.US,D,20250718,000000,33.35,33.35,33.16,33.2053,2458,0
+SPDV.US,D,20250721,000000,33.34,33.4,33.1694,33.1694,1179,0
+SPDV.US,D,20250722,000000,33.362,33.6423,33.16,33.6423,5116,0
+SPDV.US,D,20250723,000000,33.92,34.0551,33.81,34.0551,2149,0
+SPDV.US,D,20250724,000000,33.78,33.885,33.57,33.6693,18583,0
+SPDV.US,D,20250725,000000,33.48,33.64,33.48,33.6348,1916,0
+SPDV.US,D,20250728,000000,33.56,33.65,33.38,33.4191,2777,0
+SPDV.US,D,20250729,000000,33.3349,33.43,33.29,33.3469,3910,0
+SPDV.US,D,20250730,000000,33.26,33.31,32.9,32.9374,3967,0
+SPDV.US,D,20250731,000000,32.9,33.01,32.56,32.5929,7760,0
+SPDV.US,D,20250801,000000,32.32,32.43,32,32.2568,7329,0
+SPDV.US,D,20250804,000000,32.36,32.5999,32.3,32.5742,7876,0
+SPDV.US,D,20250805,000000,32.6389,32.8072,32.54,32.8072,2973,0
+SPDV.US,D,20250806,000000,32.69,32.93,32.58,32.58,6262,0
+SPDV.US,D,20250807,000000,32.6133,32.7399,32.6133,32.6386,2497,0
+SPDV.US,D,20250808,000000,32.6705,32.89,32.6705,32.8451,1879,0
+SPDV.US,D,20250811,000000,33.2,33.2,32.7,32.7135,987,0
+SPDV.US,D,20250812,000000,33.1985,33.2411,32.9189,33.2411,2895,0
+SPDV.US,D,20250813,000000,33.5799,33.8676,33.5,33.8676,5162,0
+SPDV.US,D,20250814,000000,33.49,33.6911,33.49,33.6911,2146,0
+SPDV.US,D,20250815,000000,33.73,33.7699,33.6,33.6557,5477,0
+SPDV.US,D,20250818,000000,33.73,33.77,33.64,33.7,4767,0
+SPDV.US,D,20250819,000000,34.0299,34.0299,33.7,33.8474,2985,0
+SPDV.US,D,20250820,000000,33.8029,33.8431,33.77,33.8431,1510,0
+SPDV.US,D,20250821,000000,33.76,33.8092,33.68,33.8052,1117,0
+SPDV.US,D,20250822,000000,34,34.6035,34,34.6035,3714,0
+SPDV.US,D,20250825,000000,34.35,34.59,34.34,34.4309,2784,0
+SPDV.US,D,20250826,000000,34.37,34.41,34.2985,34.3346,3739,0
+SPDV.US,D,20250827,000000,34.4531,34.68,34.43,34.6283,4783,0
+SPDV.US,D,20250828,000000,34.63,34.63,34.222,34.4904,10520,0
+SPDV.US,D,20250829,000000,34.5499,34.7,34.48,34.5856,2802,0
+SPDV.US,D,20250902,000000,34.36,34.4399,34.16,34.3816,11103,0
+SPDV.US,D,20250903,000000,34.405,34.405,34.1601,34.2818,8107,0
+SPDV.US,D,20250904,000000,34.31,34.579,34.2,34.579,3961,0
+SPDV.US,D,20250905,000000,34.899,34.899,34.57,34.7045,12906,0
+SPDV.US,D,20250908,000000,34.32,34.7,34.32,34.5515,10291,0
+SPDV.US,D,20250909,000000,34.49,34.64,34.49,34.5127,3749,0
+SPDV.US,D,20250910,000000,34.51,34.6549,34.37,34.6549,6469,0
+SPDV.US,D,20250911,000000,34.84,35,34.67,35,927,0
+SPDV.US,D,20250912,000000,34.83,34.83,34.7891,34.7891,2558,0
+SPDV.US,D,20250915,000000,34.8399,34.8399,34.57,34.585,4516,0
+SPDV.US,D,20250916,000000,34.56,34.63,34.49,34.6013,1775,0
+SPDV.US,D,20250917,000000,34.8315,35,34.56,34.56,4166,0
+SPDV.US,D,20250918,000000,34.62,34.77,34.58,34.754,2656,0
+SPDV.US,D,20250919,000000,34.61,34.82,34.56,34.6342,5653,0
+SPDV.US,D,20250922,000000,34.48,34.6257,34.48,34.62,11683,0
+SPDV.US,D,20250923,000000,34.76,34.78,34.58,34.7252,4845,0
+SPDV.US,D,20250924,000000,34.825,34.9299,34.7085,34.756,5563,0
+SPDV.US,D,20250925,000000,34.5,34.6142,34.3811,34.4531,7615,0
+SPDV.US,D,20250926,000000,34.71,34.84,34.53,34.84,9306,0
+SPDV.US,D,20250929,000000,34.44,34.83,34.44,34.606,4940,0
+SPDV.US,D,20250930,000000,34.45,34.7345,34.37,34.7345,51473,0
+SPDV.US,D,20251001,000000,34.775,34.94,34.75,34.94,48420,0
+SPDV.US,D,20251002,000000,34.82,34.93,34.6813,34.8549,15556,0
+SPDV.US,D,20251003,000000,35.13,35.1885,35.0371,35.0371,6301,0
+SPDV.US,D,20251006,000000,34.94,35.15,34.8195,34.8535,4090,0
+SPDV.US,D,20251007,000000,34.85,34.85,34.56,34.67,4892,0
+SPDV.US,D,20251008,000000,34.67,34.72,34.552,34.6081,10654,0
+SPDV.US,D,20251009,000000,34.59,34.67,34.15,34.2515,7780,0
+SPDV.US,D,20251010,000000,34.23,34.23,33.2986,33.2986,2577,0
+SPDV.US,D,20251013,000000,33.7,33.909,33.7,33.8327,6323,0
+SPDV.US,D,20251014,000000,33.5814,34.2099,33.51,34.1767,3475,0
+SPDV.US,D,20251015,000000,34.535,34.535,34.0812,34.3055,4157,0
+SPDV.US,D,20251016,000000,34.36,34.45,33.925,34.0575,2790,0
+SPDV.US,D,20251017,000000,34.03,34.2069,34.03,34.17,4026,0
+SPDV.US,D,20251020,000000,34.2841,34.36,34.23,34.3584,3930,0
+SPDV.US,D,20251021,000000,34.43,34.53,34.43,34.5058,2813,0
+SPDV.US,D,20251022,000000,34.45,34.5185,34.45,34.4945,1620,0
+SPDV.US,D,20251023,000000,34.6915,34.7888,34.66,34.72,13011,0
+SPDV.US,D,20251024,000000,34.9228,34.9228,34.7367,34.7367,6396,0
+SPDV.US,D,20251027,000000,34.81,34.91,34.78,34.91,4707,0
+SPDV.US,D,20251028,000000,34.8288,34.98,34.65,34.6609,3372,0
+SPDV.US,D,20251029,000000,34.57,34.66,34.33,34.33,8388,0
+SPDV.US,D,20251030,000000,34.2758,34.3299,33.92,33.9711,2372,0
+SPDV.US,D,20251031,000000,33.925,34.0883,33.86,34.0883,2635,0
+SPDV.US,D,20251103,000000,33.6629,34.03,33.6629,33.8793,5033,0
+SPDV.US,D,20251104,000000,33.7,33.75,33.5226,33.5226,1984,0
+SPDV.US,D,20251105,000000,33.923,33.923,33.57,33.8817,2297,0
+SPDV.US,D,20251106,000000,33.96,33.96,33.68,33.7167,2792,0
+SPDV.US,D,20251107,000000,33.690803,33.9934,33.66,33.9934,2821,0
+SPDV.US,D,20251110,000000,33.91,34.16,33.72,34.0319,9309,0
+SPDV.US,D,20251111,000000,34.215,34.4054,34.06,34.4054,3797,0
+SPDV.US,D,20251112,000000,34.5,34.581,34.484,34.484,3196,0
+SPDV.US,D,20251113,000000,34.5203,34.59,34.2562,34.2562,8157,0
+SPDV.US,D,20251114,000000,34.2881,34.2881,34.147698,34.15,3444,0
+SPDV.US,D,20251117,000000,34.11,34.11,33.58,33.6241,4802,0
+SPDV.US,D,20251118,000000,33.6785,33.83,33.48,33.8214,2468,0
+SPDV.US,D,20251119,000000,33.7415,33.7415,33.565,33.5702,8897,0
+SPDV.US,D,20251120,000000,33.88,33.91,33.0989,33.0989,6397,0
+SPDV.US,D,20251121,000000,33.2869,33.9993,33.23,33.8069,4494,0
+SPDV.US,D,20251124,000000,33.85,33.98,33.69,33.9464,5807,0
+SPDV.US,D,20251125,000000,34.03,34.2999,33.92,34.2939,3107,0
+SPDV.US,D,20251126,000000,34.59,34.6099,34.4583,34.4583,17005,0
+SPDV.US,D,20251201,000000,34.6,34.66,34.46,34.5018,21711,0
+SPDV.US,D,20251202,000000,34.265,34.51,34.24,34.3957,3950,0
+SPDV.US,D,20251203,000000,34.7,34.7,34.559,34.58,4445,0
+SPDV.US,D,20251204,000000,34.56,34.61,34.46,34.5276,5172,0
+SPDV.US,D,20251205,000000,34.7641,34.7641,34.6156,34.6156,4633,0
+SPDV.US,D,20251208,000000,34.58,34.59,34.4149,34.4149,8972,0
+SPDV.US,D,20251209,000000,34.5,34.55,34.441,34.4539,6911,0
+SPDV.US,D,20251210,000000,34.7035,35.1662,34.44,35.07,4446,0
+SPDV.US,D,20251211,000000,35.235,35.41,35.02,35.3375,15150,0
+SPDV.US,D,20251212,000000,35.46,35.48,35.1302,35.1302,1139,0
+SPDV.US,D,20251215,000000,35.1151,35.27,35.02,35.1915,6133,0
+SPDV.US,D,20251216,000000,35,35.14,34.7,34.8631,38591,0
+SPDV.US,D,20251217,000000,34.85,34.94,34.77,34.8742,50098,0
+SPDV.US,D,20251218,000000,34.975,35.03,34.76,34.77,6477,0
+SPDV.US,D,20251219,000000,34.85,34.9384,34.8,34.817,4478,0
+SPDV.US,D,20251222,000000,35.025,35.025,34.89,34.9607,7867,0
+SPDV.US,D,20251223,000000,34.8966,34.94,34.78,34.8425,23470,0
+SPDV.US,D,20251224,000000,34.9899,35.04,34.84,35.04,1905,0
+SPDV.US,D,20251226,000000,35.065,35.0714,34.978,35.0714,2931,0
+SPDV.US,D,20251229,000000,35.086,35.11,34.951,34.9679,7299,0
+SPDV.US,D,20251230,000000,35.07,35.0799,34.9866,35.0328,2142,0
+SPDV.US,D,20251231,000000,34.8,34.87,34.65,34.65,15947,0
+SPDV.US,D,20260102,000000,34.62,35.23,34.62,35.0521,6637,0
+SPDV.US,D,20260105,000000,35.3,35.436,35.2601,35.41,9640,0
+SPDV.US,D,20260106,000000,35.41,35.7201,35.41,35.7201,19403,0
+SPDV.US,D,20260107,000000,35.67,35.79,35.196,35.2,5457,0
+SPDV.US,D,20260108,000000,35.681,35.91,35.2,35.8537,10519,0
+SPDV.US,D,20260109,000000,35.921,36.05,35.921,36.0378,9883,0
+SPDV.US,D,20260112,000000,35.94,36.03,35.801,35.9093,5673,0
+SPDV.US,D,20260113,000000,36.07,36.164,35.981,36.09,10868,0
+SPDV.US,D,20260114,000000,36.385,36.4147,36.29,36.3932,4026,0
+SPDV.US,D,20260115,000000,36.416203,36.64,36.22,36.5763,11370,0
+SPDV.US,D,20260116,000000,36.35,36.45,36.16,36.2452,5047,0
+SPDV.US,D,20260120,000000,35.9778,36.1,35.81,35.8787,13148,0
+SPDV.US,D,20260121,000000,36.28,36.54,36.06,36.5174,9297,0
+SPDV.US,D,20260122,000000,36.73,36.8099,36.54,36.6297,8742,0
+SPDV.US,D,20260123,000000,36.65,36.66,36.505,36.5798,3733,0
+SPDV.US,D,20260126,000000,36.81,36.81,36.5623,36.6,5234,0
+SPDV.US,D,20260127,000000,36.57,36.7099,36.5001,36.648,16612,0
+SPDV.US,D,20260128,000000,36.7,36.7,36.41,36.4617,9254,0
+SPDV.US,D,20260129,000000,36.73,36.73,36.5352,36.5352,12114,0
+SPDV.US,D,20260130,000000,36.33,36.4705,36.16,36.4705,4480,0
+SPDV.US,D,20260202,000000,36.16,36.65,36.16,36.5858,14193,0
+SPDV.US,D,20260203,000000,36.555,36.86,36.39,36.74,9819,0
+SPDV.US,D,20260204,000000,37.38,37.677,36.92,37.6077,6630,0
+SPDV.US,D,20260205,000000,37.509,37.509,37.14,37.2858,11641,0
+SPDV.US,D,20260206,000000,37.7197,37.97,37.55,37.97,5540,0
+SPDV.US,D,20260209,000000,37.65,38.0345,37.65,37.9661,10169,0
+SPDV.US,D,20260210,000000,38.210326,38.46,38.1758,38.4112,19272,0
+SPDV.US,D,20260211,000000,38.66,38.71,38.5439,38.71,6050,0
+SPDV.US,D,20260212,000000,38.71,38.8,37.98,38.14,7273,0
+SPDV.US,D,20260213,000000,38.35,38.6899,38.05,38.59,12167,0
+SPDV.US,D,20260217,000000,38.575,38.7,38.18,38.45,10014,0
+SPDV.US,D,20260218,000000,38.45,38.59,38.35,38.48,11581,0
diff --git a/daily/us/nyse etfs/2/spff.us.txt b/daily/us/nyse etfs/2/spff.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..223e66a98ae3b1dabc8dd25233ecfd81a6c4ebde
--- /dev/null
+++ b/daily/us/nyse etfs/2/spff.us.txt	
@@ -0,0 +1,3415 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPFF.US,D,20120720,000000,8.59284,8.59284,8.50806,8.51685,9451.4711366448,0
+SPFF.US,D,20120723,000000,8.51329,8.51329,8.46083,8.50015,13260.393766017,0
+SPFF.US,D,20120724,000000,8.50015,8.50015,8.46083,8.48414,21034.076985685,0
+SPFF.US,D,20120725,000000,8.53474,8.53474,8.47782,8.50806,7255.5725963323,0
+SPFF.US,D,20120726,000000,8.55183,8.55183,8.50806,8.51685,11749.575092889,0
+SPFF.US,D,20120727,000000,8.54116,8.5638,8.52308,8.5293,18164.229861111,0
+SPFF.US,D,20120730,000000,8.59284,8.61311,8.55767,8.55767,7336.5273812286,0
+SPFF.US,D,20120731,000000,8.55767,8.5628,8.5464,8.55767,15912.674906182,0
+SPFF.US,D,20120801,000000,8.5638,8.5638,8.55767,8.55767,1587.725718779,0
+SPFF.US,D,20120802,000000,8.55846,8.55846,8.53572,8.55183,12300.067630183,0
+SPFF.US,D,20120803,000000,8.61943,8.61943,8.46705,8.57476,13144.021262728,0
+SPFF.US,D,20120806,000000,8.59284,8.59284,8.54116,8.56933,1646.4179378288,0
+SPFF.US,D,20120807,000000,8.60036,8.6212,8.60036,8.61479,5056.6382515861,0
+SPFF.US,D,20120808,000000,8.61311,8.61311,8.58721,8.60481,7421.5299053697,0
+SPFF.US,D,20120809,000000,8.59284,8.62852,8.59284,8.61943,5375.3977171154,0
+SPFF.US,D,20120810,000000,8.55767,8.61311,8.55183,8.61311,16013.868387303,0
+SPFF.US,D,20120813,000000,8.58187,8.61943,8.58187,8.60481,5091.044035167,0
+SPFF.US,D,20120814,000000,8.61943,8.61943,8.61311,8.61311,873.299742069,0
+SPFF.US,D,20120815,000000,8.6548,8.6548,8.54116,8.57476,1626.1792416047,0
+SPFF.US,D,20120816,000000,8.61311,8.61311,8.59284,8.61311,17855.589743693,0
+SPFF.US,D,20120817,000000,8.61311,8.61311,8.57476,8.58721,7837.4351127746,0
+SPFF.US,D,20120820,000000,8.62852,8.62852,8.58187,8.58187,13894.876892641,0
+SPFF.US,D,20120821,000000,8.62388,8.63376,8.61311,8.61311,25348.967020659,0
+SPFF.US,D,20120822,000000,8.62852,8.62852,8.59284,8.59284,12993.242975859,0
+SPFF.US,D,20120823,000000,8.59284,8.59284,8.59284,8.59284,777.16593500463,0
+SPFF.US,D,20120824,000000,8.59542,8.60036,8.5882,8.60036,4734.8429816233,0
+SPFF.US,D,20120827,000000,8.61311,8.62388,8.61311,8.61943,9303.7286542091,0
+SPFF.US,D,20120828,000000,8.59759,8.59759,8.58721,8.58721,1066.579291009,0
+SPFF.US,D,20120829,000000,8.59759,8.60481,8.54729,8.56933,24496.917909625,0
+SPFF.US,D,20120830,000000,8.61479,8.6212,8.61479,8.6212,7653.2629771354,0
+SPFF.US,D,20120831,000000,8.60579,8.62032,8.60579,8.62032,1587.725718779,0
+SPFF.US,D,20120904,000000,8.69809,8.69809,8.64117,8.64117,115654.0295725,0
+SPFF.US,D,20120905,000000,8.73268,8.79661,8.5882,8.63563,119937.54962832,0
+SPFF.US,D,20120906,000000,8.69809,8.69809,8.67388,8.67388,13477.959750425,0
+SPFF.US,D,20120907,000000,8.68801,8.69809,8.67388,8.69443,23031.636303002,0
+SPFF.US,D,20120910,000000,8.71192,8.71647,8.69443,8.69443,25766.896097686,0
+SPFF.US,D,20120911,000000,8.67388,8.70521,8.67388,8.67388,31746.41889709,0
+SPFF.US,D,20120912,000000,8.70175,8.70175,8.65105,8.65758,25990.533690963,0
+SPFF.US,D,20120913,000000,8.68801,8.69809,8.6466,8.69443,17663.322129564,0
+SPFF.US,D,20120914,000000,8.71716,8.75205,8.70175,8.72447,20874.191285515,0
+SPFF.US,D,20120917,000000,8.8061,8.8061,8.72359,8.73099,23050.863064415,0
+SPFF.US,D,20120918,000000,8.73099,8.73099,8.71647,8.71647,6813.3570838362,0
+SPFF.US,D,20120919,000000,8.73801,8.74454,8.70175,8.71647,17483.19773317,0
+SPFF.US,D,20120920,000000,8.69443,8.73099,8.69443,8.71192,28207.68286231,0
+SPFF.US,D,20120921,000000,8.71192,8.74651,8.70175,8.71192,25463.315654325,0
+SPFF.US,D,20120924,000000,8.73099,8.73099,8.69809,8.69809,37832.19485167,0
+SPFF.US,D,20120925,000000,8.72359,8.72359,8.66735,8.69443,15510.936786134,0
+SPFF.US,D,20120926,000000,8.72359,8.72359,8.6557,8.68801,34086.012180594,0
+SPFF.US,D,20120927,000000,8.71192,8.72359,8.68801,8.69809,9959.4624118692,0
+SPFF.US,D,20120928,000000,8.70075,8.71192,8.68604,8.70521,12490.311374691,0
+SPFF.US,D,20121001,000000,8.69809,8.70619,8.67388,8.69542,14432.214277391,0
+SPFF.US,D,20121002,000000,8.66113,8.71192,8.65105,8.70075,11889.222096835,0
+SPFF.US,D,20121003,000000,8.73801,8.73801,8.68801,8.68801,18899.906468856,0
+SPFF.US,D,20121004,000000,8.73801,8.73801,8.71192,8.71647,15820.588838363,0
+SPFF.US,D,20121005,000000,8.71716,8.75205,8.71716,8.74651,15606.058658387,0
+SPFF.US,D,20121008,000000,8.76381,8.76381,8.72447,8.72447,35831.59972992,0
+SPFF.US,D,20121009,000000,8.75205,8.75205,8.70175,8.71716,11693.918678272,0
+SPFF.US,D,20121010,000000,8.70619,8.7388,8.70619,8.7388,14392.748819754,0
+SPFF.US,D,20121011,000000,8.75807,8.77042,8.73268,8.76381,12776.688926261,0
+SPFF.US,D,20121012,000000,8.75205,8.7811,8.75205,8.75205,12519.657484215,0
+SPFF.US,D,20121015,000000,8.77408,8.77408,8.71716,8.75205,30176.908004913,0
+SPFF.US,D,20121016,000000,8.7811,8.7811,8.75807,8.76381,10680.971932257,0
+SPFF.US,D,20121017,000000,8.79137,8.79137,8.76381,8.7811,25659.631007698,0
+SPFF.US,D,20121018,000000,8.7811,8.79661,8.76381,8.78585,20152.681765127,0
+SPFF.US,D,20121019,000000,8.76865,8.77408,8.72359,8.76865,7153.3671804007,0
+SPFF.US,D,20121022,000000,8.74651,8.77408,8.71716,8.74651,9930.1163023443,0
+SPFF.US,D,20121023,000000,8.75907,8.75907,8.69542,8.70253,33542.603186977,0
+SPFF.US,D,20121024,000000,8.74651,8.74651,8.71716,8.71716,8765.3793346486,0
+SPFF.US,D,20121025,000000,8.75807,8.75807,8.73268,8.73268,11683.79933016,0
+SPFF.US,D,20121026,000000,8.73801,8.73801,8.70075,8.73099,14294.591143067,0
+SPFF.US,D,20121031,000000,8.85027,8.85027,8.73455,8.74068,22510.489875232,0
+SPFF.US,D,20121101,000000,8.73099,8.81905,8.73099,8.78585,27911.185962627,0
+SPFF.US,D,20121102,000000,8.85195,8.85195,8.76865,8.78011,29852.076930516,0
+SPFF.US,D,20121105,000000,8.78585,8.78585,8.76865,8.77408,7117.9494620085,0
+SPFF.US,D,20121106,000000,8.78199,8.78683,8.77488,8.78683,9966.5459555477,0
+SPFF.US,D,20121107,000000,8.77488,8.77488,8.74651,8.77132,4262.269424791,0
+SPFF.US,D,20121108,000000,8.77488,8.78683,8.74651,8.74651,11935.77109815,0
+SPFF.US,D,20121109,000000,8.74454,8.74454,8.73801,8.73801,6119.1698033503,0
+SPFF.US,D,20121112,000000,8.75729,8.76282,8.70521,8.76282,4532.4560193825,0
+SPFF.US,D,20121113,000000,8.77408,8.78011,8.71647,8.71647,18401.022606933,0
+SPFF.US,D,20121114,000000,8.71647,8.73801,8.62852,8.62852,21859.815791628,0
+SPFF.US,D,20121115,000000,8.70521,8.70521,8.55767,8.60481,76234.109002049,0
+SPFF.US,D,20121116,000000,8.62032,8.69542,8.58187,8.64117,47837.194330044,0
+SPFF.US,D,20121119,000000,8.66735,8.74454,8.66735,8.73801,28057.916510251,0
+SPFF.US,D,20121120,000000,8.76282,8.76282,8.70521,8.72359,31249.558904789,0
+SPFF.US,D,20121121,000000,8.74454,8.75027,8.70521,8.71192,25693.024856468,0
+SPFF.US,D,20121123,000000,8.83713,8.83713,8.74651,8.74651,11561.355218006,0
+SPFF.US,D,20121126,000000,8.75729,8.75729,8.72359,8.73099,18494.120609563,0
+SPFF.US,D,20121127,000000,8.74454,8.77408,8.73099,8.75027,48011.247117571,0
+SPFF.US,D,20121128,000000,8.75027,8.75027,8.72359,8.73099,21552.187609021,0
+SPFF.US,D,20121129,000000,8.77408,8.77408,8.73801,8.76282,21723.204592115,0
+SPFF.US,D,20121130,000000,8.72744,8.78773,8.71805,8.77132,18855.381337163,0
+SPFF.US,D,20121203,000000,8.79661,8.8308,8.72547,8.7388,52350.423588014,0
+SPFF.US,D,20121204,000000,8.76479,8.77556,8.73979,8.76479,29525.221986497,0
+SPFF.US,D,20121205,000000,8.78199,8.78199,8.73268,8.73268,17558.0809092,0
+SPFF.US,D,20121206,000000,8.76479,8.77132,8.7388,8.76479,6298.2822649334,0
+SPFF.US,D,20121207,000000,8.77488,8.78199,8.74651,8.78199,2886.0380815537,0
+SPFF.US,D,20121210,000000,8.78199,8.78199,8.74651,8.74651,15803.385946572,0
+SPFF.US,D,20121211,000000,8.78683,8.78683,8.75205,8.75205,1968.2132077917,0
+SPFF.US,D,20121212,000000,8.73268,8.75907,8.73268,8.75907,14042.619375077,0
+SPFF.US,D,20121213,000000,8.75907,8.77488,8.74651,8.76479,8870.6205550138,0
+SPFF.US,D,20121214,000000,8.75907,8.77132,8.75205,8.75205,28138.871295148,0
+SPFF.US,D,20121217,000000,8.76479,8.77488,8.74651,8.74651,24934.073748065,0
+SPFF.US,D,20121218,000000,8.79227,8.79227,8.74651,8.75907,14424.118798901,0
+SPFF.US,D,20121219,000000,8.75205,8.76479,8.75205,8.75205,20341.913574822,0
+SPFF.US,D,20121220,000000,8.77132,8.79227,8.74651,8.78199,21655.404959764,0
+SPFF.US,D,20121221,000000,8.79661,8.79661,8.73268,8.76479,22759.425838788,0
+SPFF.US,D,20121224,000000,8.75205,8.75205,8.71805,8.73268,13776.480519731,0
+SPFF.US,D,20121226,000000,8.74651,8.77132,8.74651,8.77132,8273.5790164035,0
+SPFF.US,D,20121227,000000,8.86312,8.86312,8.73455,8.76104,123333.60285473,0
+SPFF.US,D,20121228,000000,8.79483,8.79483,8.75383,8.77132,64958.119400804,0
+SPFF.US,D,20121231,000000,8.7732,8.78949,8.74651,8.78585,28776.390226206,0
+SPFF.US,D,20130102,000000,8.81707,8.8567,8.80432,8.80986,36215.123023367,0
+SPFF.US,D,20130103,000000,8.82231,8.84375,8.81707,8.82231,17457.899362891,0
+SPFF.US,D,20130104,000000,8.83713,8.86312,8.83713,8.8567,14858.238832908,0
+SPFF.US,D,20130107,000000,8.85027,8.8567,8.83713,8.8567,27458.851102019,0
+SPFF.US,D,20130108,000000,8.85027,8.8814,8.85027,8.86747,7856.6618741874,0
+SPFF.US,D,20130109,000000,8.88239,8.90383,8.86944,8.89098,23555.818535205,0
+SPFF.US,D,20130110,000000,8.93733,8.93733,8.89098,8.90383,23022.528889701,0
+SPFF.US,D,20130111,000000,8.91866,8.92538,8.87498,8.90295,47876.659787681,0
+SPFF.US,D,20130114,000000,8.91866,8.92538,8.90295,8.90295,23420.219270504,0
+SPFF.US,D,20130115,000000,9.03823,9.09426,8.8901,8.90295,27077.351678195,0
+SPFF.US,D,20130116,000000,8.91213,8.91866,8.8901,8.91213,36775.734908774,0
+SPFF.US,D,20130117,000000,8.91213,8.91213,8.90295,8.90867,65358.84558604,0
+SPFF.US,D,20130118,000000,8.92636,8.93733,8.90867,8.93279,46746.328603566,0
+SPFF.US,D,20130122,000000,8.94317,8.94317,8.93545,8.9402,35436.945153551,0
+SPFF.US,D,20130123,000000,8.94712,8.9572,8.93377,8.93833,63373.429486458,0
+SPFF.US,D,20130124,000000,8.9402,8.9402,8.92538,8.92538,52711.684315613,0
+SPFF.US,D,20130125,000000,8.93733,8.94514,8.90867,8.93279,29493.85200735,0
+SPFF.US,D,20130128,000000,8.93733,8.94514,8.91303,8.91964,76242.204480539,0
+SPFF.US,D,20130129,000000,8.91964,8.95522,8.90383,8.91964,41398.253126353,0
+SPFF.US,D,20130130,000000,8.93279,8.9488,8.90867,8.91964,30541.204536946,0
+SPFF.US,D,20130131,000000,8.92242,8.95917,8.89266,8.90947,56027.794691929,0
+SPFF.US,D,20130201,000000,9.03448,9.03448,8.91303,8.96204,63310.689528164,0
+SPFF.US,D,20130204,000000,8.98655,8.99969,8.90383,8.91303,52755.197512496,0
+SPFF.US,D,20130205,000000,8.94712,8.99485,8.89178,8.93833,47215.866355965,0
+SPFF.US,D,20130206,000000,8.95078,8.97133,8.91401,8.93377,78822.638249109,0
+SPFF.US,D,20130207,000000,8.89178,8.92064,8.89178,8.92064,37386.943534741,0
+SPFF.US,D,20130208,000000,8.93377,8.94119,8.92064,8.93377,77493.967841998,0
+SPFF.US,D,20130211,000000,8.93279,8.93279,8.91303,8.93279,33968.627742494,0
+SPFF.US,D,20130212,000000,8.9402,8.97982,8.93279,8.93279,27555.996843895,0
+SPFF.US,D,20130213,000000,8.93279,8.9488,8.92636,8.9488,29777.193754487,0
+SPFF.US,D,20130214,000000,8.9488,8.9488,8.91964,8.93279,39825.706429742,0
+SPFF.US,D,20130215,000000,8.9818,8.9818,8.91401,8.93377,28771.330552151,0
+SPFF.US,D,20130219,000000,8.94514,8.94514,8.91964,8.9402,39094.077561242,0
+SPFF.US,D,20130220,000000,8.94712,8.9572,8.91401,8.92636,28415.129498607,0
+SPFF.US,D,20130221,000000,8.9402,8.9402,8.90867,8.93279,26189.884848769,0
+SPFF.US,D,20130222,000000,8.93833,8.93833,8.93377,8.93833,22450.78572137,0
+SPFF.US,D,20130225,000000,8.94514,8.95522,8.93279,8.93733,57501.171777042,0
+SPFF.US,D,20130226,000000,8.94514,8.95522,8.93733,8.95522,19215.630129952,0
+SPFF.US,D,20130227,000000,8.9572,8.9818,8.94712,8.94712,54633.34852209,0
+SPFF.US,D,20130228,000000,8.94514,8.96303,8.94514,8.94514,24750.913547237,0
+SPFF.US,D,20130301,000000,8.96401,8.9818,8.92636,8.94119,48529.357740907,0
+SPFF.US,D,20130304,000000,8.93377,8.9572,8.93377,8.95078,30447.094599504,0
+SPFF.US,D,20130305,000000,8.91213,8.96955,8.91213,8.95522,43915.946936629,0
+SPFF.US,D,20130306,000000,8.98566,8.98566,8.9488,8.95522,67642.782454927,0
+SPFF.US,D,20130307,000000,8.97982,8.97982,8.9488,8.96204,50236.491767409,0
+SPFF.US,D,20130308,000000,8.9818,8.9818,8.95078,8.96401,48689.243441078,0
+SPFF.US,D,20130311,000000,8.98744,9.00157,8.97133,8.9741,71410.21575704,0
+SPFF.US,D,20130312,000000,8.99485,8.99485,8.9572,8.9741,121450.39217108,0
+SPFF.US,D,20130313,000000,8.98744,8.99485,8.9741,8.98744,28049.821031762,0
+SPFF.US,D,20130314,000000,9.01738,9.01738,8.99485,9.01738,23392.897030601,0
+SPFF.US,D,20130315,000000,9.02321,9.02321,8.99297,8.99969,48908.833295109,0
+SPFF.US,D,20130318,000000,9.00977,9.01738,8.98744,9.01738,65223.246321339,0
+SPFF.US,D,20130319,000000,9.05246,9.07322,8.98744,9.03052,76752.219625385,0
+SPFF.US,D,20130320,000000,9.00157,9.01738,8.99485,9.01738,56972.941805593,0
+SPFF.US,D,20130321,000000,9.01738,9.01738,9.00157,9.01738,49120.327670651,0
+SPFF.US,D,20130322,000000,9.0991,9.0991,8.99297,9.0155,50188.930831282,0
+SPFF.US,D,20130325,000000,9.02499,9.02499,8.99485,9.00977,80619.834473807,0
+SPFF.US,D,20130326,000000,9.02499,9.05246,8.99485,9.00977,74282.086751236,0
+SPFF.US,D,20130327,000000,9.05049,9.07716,8.96204,8.98566,103465.27477155,0
+SPFF.US,D,20130328,000000,9.0073,9.0155,8.97982,9.0073,46083.511302228,0
+SPFF.US,D,20130401,000000,9.06205,9.07134,8.99297,8.99969,52456.67674319,0
+SPFF.US,D,20130402,000000,9.06007,9.08665,8.98941,9.00453,54009.996678388,0
+SPFF.US,D,20130403,000000,9.08755,9.08755,8.97982,9.0155,109273.78058786,0
+SPFF.US,D,20130404,000000,9.03823,9.03823,8.98368,8.98941,55880.052209493,0
+SPFF.US,D,20130405,000000,8.99297,9.03052,8.97982,9.03052,35770.883641248,0
+SPFF.US,D,20130408,000000,8.99969,9.0073,8.98566,8.99297,46634.003839523,0
+SPFF.US,D,20130409,000000,8.99969,9.0155,8.99297,9.0073,36205.003675255,0
+SPFF.US,D,20130410,000000,9.01254,9.02123,8.99871,9.00453,97563.670952606,0
+SPFF.US,D,20130411,000000,9.04584,9.04584,8.97982,8.99969,53386.644834686,0
+SPFF.US,D,20130412,000000,9.04318,9.04318,8.98941,8.98941,41221.164534393,0
+SPFF.US,D,20130415,000000,9.0155,9.0155,8.9741,8.97982,47393.966882736,0
+SPFF.US,D,20130416,000000,9.08755,9.08755,8.99297,9.0073,72251.13358515,0
+SPFF.US,D,20130417,000000,9.0657,9.0657,8.98368,9.01254,53364.382268841,0
+SPFF.US,D,20130418,000000,9.05523,9.05523,8.99297,9.02321,92802.517665891,0
+SPFF.US,D,20130419,000000,9.02687,9.03823,9.01254,9.02687,14132.681573274,0
+SPFF.US,D,20130422,000000,9.04318,9.04318,8.95917,8.96679,151585.81084873,0
+SPFF.US,D,20130423,000000,8.96679,9.02123,8.96679,9.01254,80900.14041651,0
+SPFF.US,D,20130424,000000,9.03349,9.03823,9.02123,9.03823,50900.321003558,0
+SPFF.US,D,20130425,000000,9.05433,9.0657,9.04871,9.06007,101580.04021827,0
+SPFF.US,D,20130426,000000,9.04871,9.08102,9.04318,9.07134,51763.501397516,0
+SPFF.US,D,20130429,000000,9.08665,9.11037,9.0657,9.11037,61170.447402467,0
+SPFF.US,D,20130430,000000,9.10464,9.13052,9.08665,9.13052,96874.543346176,0
+SPFF.US,D,20130501,000000,9.1497,9.1497,9.08102,9.08942,106485.90018299,0
+SPFF.US,D,20130502,000000,9.13932,9.13932,9.0828,9.11333,49943.03067216,0
+SPFF.US,D,20130503,000000,9.18419,9.18419,9.11037,9.13636,116692.2746888,0
+SPFF.US,D,20130506,000000,9.1659,9.1659,9.12954,9.13636,55053.30146874,0
+SPFF.US,D,20130507,000000,9.16877,9.18033,9.13932,9.18033,35283.131062248,0
+SPFF.US,D,20130508,000000,9.19961,9.20355,9.16206,9.19961,55060.385012418,0
+SPFF.US,D,20130509,000000,9.23459,9.23459,9.18706,9.19961,86242.144284856,0
+SPFF.US,D,20130510,000000,9.23162,9.23162,9.17263,9.19585,91324.080906722,0
+SPFF.US,D,20130513,000000,9.18419,9.19585,9.15731,9.1659,61109.731313795,0
+SPFF.US,D,20130514,000000,9.21127,9.21127,9.12015,9.12954,29523.198116875,0
+SPFF.US,D,20130515,000000,9.12015,9.13636,9.09722,9.11531,251221.92429468,0
+SPFF.US,D,20130516,000000,9.11037,9.12954,9.09722,9.12015,83241.757569636,0
+SPFF.US,D,20130517,000000,9.14673,9.14673,9.11719,9.1325,76495.18818334,0
+SPFF.US,D,20130520,000000,9.14495,9.14495,9.12015,9.14495,72561.79757219,0
+SPFF.US,D,20130521,000000,9.14495,9.17263,9.14495,9.1659,263010.9648452,0
+SPFF.US,D,20130522,000000,9.17845,9.20158,9.12954,9.14495,237344.25029383,0
+SPFF.US,D,20130523,000000,9.12954,9.12954,9.08942,9.11531,64177.917661365,0
+SPFF.US,D,20130524,000000,9.10562,9.14673,9.10562,9.14673,62159.107713013,0
+SPFF.US,D,20130528,000000,9.15346,9.17559,9.14673,9.14673,38975.681188331,0
+SPFF.US,D,20130529,000000,9.21127,9.21127,9.07519,9.10938,92492.865613663,0
+SPFF.US,D,20130530,000000,9.10562,9.13932,9.10562,9.13932,32660.196031608,0
+SPFF.US,D,20130531,000000,9.15434,9.15434,9.05433,9.06106,68234.764319482,0
+SPFF.US,D,20130603,000000,9.08843,9.08843,8.9402,8.99198,159022.51977627,0
+SPFF.US,D,20130604,000000,9.0412,9.0412,8.98082,9.00977,64858.949789306,0
+SPFF.US,D,20130605,000000,9.0412,9.05809,8.94978,8.96303,48821.806901345,0
+SPFF.US,D,20130606,000000,8.94978,8.99485,8.94978,8.97054,57907.969571145,0
+SPFF.US,D,20130607,000000,9.0828,9.0828,8.9402,8.99969,80935.558134903,0
+SPFF.US,D,20130610,000000,9.03052,9.04584,8.96105,8.96105,54549.357932759,0
+SPFF.US,D,20130611,000000,8.9488,8.9488,8.8061,8.85373,63929.99363262,0
+SPFF.US,D,20130612,000000,8.87853,8.88714,8.52673,8.7722,72847.163188949,0
+SPFF.US,D,20130613,000000,8.7722,8.90679,8.69809,8.90107,59901.481149218,0
+SPFF.US,D,20130614,000000,8.93733,8.97054,8.90769,8.94978,23567.96175294,0
+SPFF.US,D,20130617,000000,8.96857,8.98566,8.93545,8.9402,48658.885396741,0
+SPFF.US,D,20130618,000000,8.93733,8.9741,8.93733,8.96303,22662.280096913,0
+SPFF.US,D,20130619,000000,8.98566,8.99969,8.92538,8.93002,36702.875602367,0
+SPFF.US,D,20130620,000000,8.91668,8.91668,8.78861,8.78861,28555.788437364,0
+SPFF.US,D,20130621,000000,8.81331,8.8308,8.76104,8.8061,14013.273265552,0
+SPFF.US,D,20130624,000000,8.7722,8.78397,8.6221,8.6721,43822.848933998,0
+SPFF.US,D,20130625,000000,8.71272,8.77814,8.70175,8.77814,28022.49879186,0
+SPFF.US,D,20130626,000000,8.76104,8.86224,8.75383,8.8308,36094.702780833,0
+SPFF.US,D,20130627,000000,8.87498,8.89632,8.86559,8.88041,31352.776255532,0
+SPFF.US,D,20130628,000000,9.06293,9.06293,8.99969,9.04584,10459.358208604,0
+SPFF.US,D,20130701,000000,8.95621,8.95621,8.86224,8.88911,16246.613393879,0
+SPFF.US,D,20130702,000000,8.94119,8.94119,8.82517,8.82517,36922.465456398,0
+SPFF.US,D,20130703,000000,8.80146,8.81983,8.77814,8.8061,3365.6951820643,0
+SPFF.US,D,20130705,000000,8.87498,8.87498,8.74651,8.7732,36750.436538493,0
+SPFF.US,D,20130708,000000,8.76104,8.78949,8.72645,8.74651,20748.711368926,0
+SPFF.US,D,20130709,000000,8.74068,8.77814,8.6802,8.76104,42967.764018531,0
+SPFF.US,D,20130710,000000,8.7732,8.8308,8.7732,8.8308,3968.8083295419,0
+SPFF.US,D,20130711,000000,8.88041,8.91866,8.83713,8.89632,15462.363915196,0
+SPFF.US,D,20130712,000000,8.87498,8.90769,8.87498,8.88041,16884.132324938,0
+SPFF.US,D,20130715,000000,8.91866,8.91866,8.87498,8.88041,22407.272524489,0
+SPFF.US,D,20130716,000000,8.86312,8.8982,8.86312,8.8814,9063.9001039537,0
+SPFF.US,D,20130717,000000,8.8901,8.93377,8.8901,8.91401,22765.497447655,0
+SPFF.US,D,20130718,000000,8.91213,8.9318,8.88911,8.90769,26488.405618074,0
+SPFF.US,D,20130719,000000,8.93279,8.93279,8.90383,8.91401,17661.298259943,0
+SPFF.US,D,20130722,000000,8.85472,8.94978,8.85472,8.9318,86426.316420495,0
+SPFF.US,D,20130723,000000,8.97054,8.97054,8.9318,8.93733,16193.992783697,0
+SPFF.US,D,20130724,000000,8.9318,8.94978,8.90295,8.90295,14923.002660824,0
+SPFF.US,D,20130725,000000,8.9318,8.9318,8.88911,8.90295,9758.0873844396,0
+SPFF.US,D,20130726,000000,8.90383,8.93833,8.90383,8.93833,14315.841774102,0
+SPFF.US,D,20130729,000000,8.88911,8.9402,8.88911,8.89632,27173.48548526,0
+SPFF.US,D,20130730,000000,8.86312,8.93279,8.86312,8.8814,33481.887098305,0
+SPFF.US,D,20130731,000000,8.94712,8.94712,8.86747,8.94119,29673.976403745,0
+SPFF.US,D,20130801,000000,8.94712,8.94712,8.87498,8.91401,1537305.0548759,0
+SPFF.US,D,20130802,000000,8.93833,8.93833,8.90383,8.91401,28520.370718972,0
+SPFF.US,D,20130805,000000,8.87498,8.93833,8.82517,8.8982,89893.20508368,0
+SPFF.US,D,20130806,000000,8.90383,8.92636,8.87498,8.92636,72601.263029828,0
+SPFF.US,D,20130807,000000,8.8901,8.90867,8.86747,8.90867,25210.331951524,0
+SPFF.US,D,20130808,000000,8.95146,8.9828,8.90867,8.9572,93109.133913686,0
+SPFF.US,D,20130809,000000,8.93279,8.99771,8.93279,8.99771,15432.00587086,0
+SPFF.US,D,20130812,000000,8.98941,9.01154,8.97222,9.01154,65450.93165386,0
+SPFF.US,D,20130813,000000,9.02687,9.02687,8.94119,8.96501,43113.482631344,0
+SPFF.US,D,20130814,000000,8.98941,8.99771,8.9572,8.9572,28782.461835074,0
+SPFF.US,D,20130815,000000,8.96501,8.96501,8.87498,8.94712,75509.563677227,0
+SPFF.US,D,20130816,000000,8.8901,8.9572,8.8814,8.93279,41269.737405331,0
+SPFF.US,D,20130819,000000,8.93279,8.93279,8.80709,8.80709,43986.782373413,0
+SPFF.US,D,20130820,000000,8.78861,8.8814,8.7722,8.84929,75256.579974426,0
+SPFF.US,D,20130821,000000,8.87498,8.8982,8.84177,8.84929,89990.350825555,0
+SPFF.US,D,20130822,000000,8.8814,8.93833,8.85571,8.91401,99505.573855306,0
+SPFF.US,D,20130823,000000,8.94119,8.97607,8.8982,8.93833,22810.022579348,0
+SPFF.US,D,20130826,000000,8.91964,8.96501,8.91964,8.93833,51737.191092424,0
+SPFF.US,D,20130827,000000,8.92636,8.94712,8.8814,8.8982,48577.930611845,0
+SPFF.US,D,20130828,000000,8.93377,8.96501,8.87498,8.91401,66054.044801338,0
+SPFF.US,D,20130829,000000,9.00453,9.03448,8.93833,8.98941,22858.595450286,0
+SPFF.US,D,20130830,000000,9.11433,9.12756,9.06837,9.10839,55280.98680126,0
+SPFF.US,D,20130903,000000,9.03823,9.03823,8.94119,8.96501,33641.772798476,0
+SPFF.US,D,20130904,000000,9.00453,9.00453,8.94712,8.97222,49159.793128288,0
+SPFF.US,D,20130905,000000,8.95818,8.98368,8.93377,8.95818,41519.685303698,0
+SPFF.US,D,20130906,000000,8.98368,9.00453,8.95818,8.98368,56192.740066155,0
+SPFF.US,D,20130909,000000,9.00453,9.00453,8.96501,8.98368,28693.411571687,0
+SPFF.US,D,20130910,000000,9.02785,9.05433,8.98941,9.00453,11697.966417518,0
+SPFF.US,D,20130911,000000,8.98941,9.07134,8.98941,9.06106,21113.00790096,0
+SPFF.US,D,20130912,000000,9.07134,9.07134,8.98941,9.00453,34400.723906878,0
+SPFF.US,D,20130913,000000,8.97607,9.05433,8.96501,9.05433,43529.387838748,0
+SPFF.US,D,20130916,000000,9.1248,9.1248,9.01254,9.04416,108715.19257207,0
+SPFF.US,D,20130917,000000,9.02785,9.03448,9.00453,9.01254,24461.500191233,0
+SPFF.US,D,20130918,000000,9.04416,9.21996,9.01254,9.1325,140283.51094239,0
+SPFF.US,D,20130919,000000,9.14673,9.14673,9.05433,9.08843,120083.26824114,0
+SPFF.US,D,20130920,000000,9.03823,9.08843,9.03448,9.06659,139682.42166453,0
+SPFF.US,D,20130923,000000,9.09229,9.09229,9.02785,9.07716,84515.783496942,0
+SPFF.US,D,20130924,000000,9.06659,9.07716,9.03823,9.06659,41268.725470519,0
+SPFF.US,D,20130925,000000,9.09229,9.0991,9.06106,9.0991,23838.148347531,0
+SPFF.US,D,20130926,000000,9.14673,9.14673,9.08201,9.10562,33428.254553312,0
+SPFF.US,D,20130927,000000,9.11235,9.11719,9.03448,9.06106,75581.411048823,0
+SPFF.US,D,20130930,000000,9.18606,9.22194,9.1668,9.22194,27148.187114979,0
+SPFF.US,D,20131001,000000,9.0742,9.0742,9.03536,9.05721,28566.919720287,0
+SPFF.US,D,20131002,000000,9.07815,9.08942,9.04584,9.08942,48516.202588362,0
+SPFF.US,D,20131003,000000,9.19585,9.19585,9.03536,9.05147,58788.352856893,0
+SPFF.US,D,20131004,000000,9.05721,9.08379,9.05721,9.0742,45455.09978447,0
+SPFF.US,D,20131007,000000,9.09327,9.09327,9.0402,9.04584,39324.798698197,0
+SPFF.US,D,20131008,000000,9.06837,9.07815,9.02321,9.07815,30070.654849736,0
+SPFF.US,D,20131009,000000,9.14871,9.14871,8.99109,9.02321,40500.666948816,0
+SPFF.US,D,20131010,000000,9.05721,9.08379,9.05721,9.0742,43403.90792216,0
+SPFF.US,D,20131011,000000,9.09327,9.10197,9.07815,9.08379,33696.41727828,0
+SPFF.US,D,20131014,000000,9.10839,9.11433,9.0742,9.10839,52811.865861923,0
+SPFF.US,D,20131015,000000,9.06837,9.13448,9.06837,9.13448,58736.744181522,0
+SPFF.US,D,20131016,000000,9.10839,9.11917,9.0742,9.11917,23701.537148019,0
+SPFF.US,D,20131017,000000,9.15632,9.26493,9.11433,9.18903,98461.257130144,0
+SPFF.US,D,20131018,000000,9.18419,9.23162,9.16492,9.22668,59836.717321301,0
+SPFF.US,D,20131021,000000,9.27658,9.34714,9.17845,9.18903,133300.14881028,0
+SPFF.US,D,20131022,000000,9.16492,9.23933,9.15632,9.23933,90153.272330159,0
+SPFF.US,D,20131023,000000,9.21611,9.22094,9.17845,9.21225,35252.773017912,0
+SPFF.US,D,20131024,000000,9.22094,9.22094,9.18903,9.20158,48643.706374574,0
+SPFF.US,D,20131025,000000,9.17263,9.21225,9.17263,9.21225,27342.478598731,0
+SPFF.US,D,20131028,000000,9.22668,9.22668,9.18419,9.21611,38930.144121827,0
+SPFF.US,D,20131029,000000,9.20158,9.20543,9.18903,9.20543,94113.985181212,0
+SPFF.US,D,20131030,000000,9.23933,9.23933,9.18419,9.20158,33514.269012263,0
+SPFF.US,D,20131031,000000,9.27283,9.38747,9.27283,9.32569,153775.63778017,0
+SPFF.US,D,20131101,000000,9.18231,9.32076,9.18231,9.2248,90844.423806212,0
+SPFF.US,D,20131104,000000,9.28835,9.28835,9.24358,9.25613,32503.346135871,0
+SPFF.US,D,20131105,000000,9.31493,9.31493,9.20455,9.2248,59272.057696649,0
+SPFF.US,D,20131106,000000,9.37758,9.37758,9.20455,9.25613,85595.517940496,0
+SPFF.US,D,20131107,000000,9.26393,9.26393,9.20455,9.23735,80244.40665885,0
+SPFF.US,D,20131108,000000,9.26393,9.26887,9.19288,9.24358,57287.653531878,0
+SPFF.US,D,20131111,000000,9.21028,9.24358,9.20455,9.21522,66725.969515977,0
+SPFF.US,D,20131112,000000,9.16304,9.21028,9.16304,9.21028,41890.053444598,0
+SPFF.US,D,20131113,000000,9.19961,9.22094,9.16976,9.22094,57267.414835654,0
+SPFF.US,D,20131114,000000,9.20455,9.21028,9.17559,9.18804,16397.391680749,0
+SPFF.US,D,20131115,000000,9.22094,9.22094,9.18231,9.21028,23669.15523406,0
+SPFF.US,D,20131118,000000,9.21028,9.24358,9.20455,9.24358,46909.25010817,0
+SPFF.US,D,20131119,000000,9.2248,9.2248,9.20455,9.21522,58243.931928465,0
+SPFF.US,D,20131120,000000,9.2756,9.2756,9.19961,9.23735,77238.960269574,0
+SPFF.US,D,20131121,000000,9.22094,9.24358,9.19961,9.24358,50278.993029479,0
+SPFF.US,D,20131122,000000,9.26887,9.26887,9.18804,9.23162,66281.730133858,0
+SPFF.US,D,20131125,000000,9.28142,9.28142,9.21028,9.26887,42829.128949396,0
+SPFF.US,D,20131126,000000,9.29537,9.29537,9.22094,9.28835,49811.479146703,0
+SPFF.US,D,20131127,000000,9.28142,9.31493,9.23162,9.29537,65865.824926453,0
+SPFF.US,D,20131129,000000,9.33252,9.35593,9.29339,9.35593,24188.277792208,0
+SPFF.US,D,20131202,000000,9.27283,9.28637,9.22194,9.24032,30484.536187518,0
+SPFF.US,D,20131203,000000,9.24032,9.25425,9.22866,9.24644,17050.089633975,0
+SPFF.US,D,20131204,000000,9.20741,9.24032,9.20257,9.22194,77476.764950208,0
+SPFF.US,D,20131205,000000,9.24644,9.28637,9.1668,9.20741,106450.4824646,0
+SPFF.US,D,20131206,000000,9.1668,9.21324,9.1668,9.18992,35400.515500348,0
+SPFF.US,D,20131209,000000,9.23459,9.23459,9.17461,9.20741,102622.33307382,0
+SPFF.US,D,20131210,000000,9.21324,9.21324,9.1668,9.18606,177818.19695957,0
+SPFF.US,D,20131211,000000,9.24032,9.24032,9.1497,9.1583,96689.359275726,0
+SPFF.US,D,20131212,000000,9.18992,9.18992,9.08379,9.12856,106147.91395605,0
+SPFF.US,D,20131213,000000,9.1497,9.17935,9.11917,9.17935,53752.965236342,0
+SPFF.US,D,20131216,000000,9.18992,9.20257,9.1497,9.18606,79080.681625966,0
+SPFF.US,D,20131217,000000,9.26107,9.26107,9.18992,9.20257,70245.478789344,0
+SPFF.US,D,20131218,000000,9.19773,9.21324,9.18992,9.21324,25874.161187674,0
+SPFF.US,D,20131219,000000,9.24644,9.24644,9.18606,9.21324,75836.418621246,0
+SPFF.US,D,20131220,000000,9.21324,9.24644,9.18606,9.19773,91982.850468816,0
+SPFF.US,D,20131223,000000,9.22194,9.24644,9.17461,9.18606,75736.237074937,0
+SPFF.US,D,20131224,000000,9.18606,9.20257,9.18606,9.19773,31551.115478528,0
+SPFF.US,D,20131226,000000,9.18606,9.21798,9.18606,9.21798,39506.946964213,0
+SPFF.US,D,20131227,000000,9.21996,9.23162,9.1919,9.19961,72597.215290582,0
+SPFF.US,D,20131230,000000,9.20355,9.23162,9.1919,9.20355,58780.257378403,0
+SPFF.US,D,20131231,000000,9.2504,9.26393,9.19961,9.23162,32271.613064105,0
+SPFF.US,D,20140102,000000,9.26493,9.26887,9.23162,9.26493,55995.41277797,0
+SPFF.US,D,20140103,000000,9.29635,9.31592,9.28242,9.30218,44664.77869692,0
+SPFF.US,D,20140106,000000,9.38647,9.38647,9.28242,9.33548,80497.390361651,0
+SPFF.US,D,20140107,000000,9.36878,9.36878,9.32273,9.32273,54787.162613393,0
+SPFF.US,D,20140108,000000,9.33548,9.33548,9.28242,9.31592,62184.406083294,0
+SPFF.US,D,20140109,000000,9.38055,9.38055,9.30218,9.32273,81695.521178117,0
+SPFF.US,D,20140110,000000,9.34319,9.35495,9.31592,9.34319,42152.1445607,0
+SPFF.US,D,20140113,000000,9.35989,9.36878,9.32867,9.34319,73950.172133162,0
+SPFF.US,D,20140114,000000,9.37462,9.37462,9.30218,9.34714,87050.680199009,0
+SPFF.US,D,20140115,000000,9.39092,9.39092,9.34319,9.35495,44699.184480501,0
+SPFF.US,D,20140116,000000,9.36878,9.4097,9.36878,9.40179,72256.193259207,0
+SPFF.US,D,20140117,000000,9.45416,9.46108,9.36878,9.4097,67683.259847375,0
+SPFF.US,D,20140121,000000,9.45416,9.45416,9.33548,9.40179,104314.28807815,0
+SPFF.US,D,20140122,000000,9.40179,9.4097,9.36878,9.37462,77403.905643801,0
+SPFF.US,D,20140123,000000,9.38647,9.39092,9.34714,9.36878,69345.868742184,0
+SPFF.US,D,20140124,000000,9.39092,9.39092,9.31592,9.33548,96373.63561463,0
+SPFF.US,D,20140127,000000,9.33548,9.34714,9.31008,9.31592,46419.473659548,0
+SPFF.US,D,20140128,000000,9.34319,9.37462,9.33548,9.35495,42457.748873684,0
+SPFF.US,D,20140129,000000,9.35495,9.36878,9.35495,9.36878,69736.475579309,0
+SPFF.US,D,20140130,000000,9.40179,9.40179,9.33548,9.38647,54116.249833564,0
+SPFF.US,D,20140131,000000,9.37462,9.37462,9.34714,9.34714,78727.516376856,0
+SPFF.US,D,20140203,000000,9.39388,9.39388,9.3169,9.32373,94750.492177459,0
+SPFF.US,D,20140204,000000,9.32373,9.36978,9.3169,9.36978,47744.096327413,0
+SPFF.US,D,20140205,000000,9.36978,9.51642,9.32373,9.34319,47169.31735465,0
+SPFF.US,D,20140206,000000,9.39388,9.39388,9.34319,9.38252,86702.574623954,0
+SPFF.US,D,20140207,000000,9.38252,9.41463,9.36978,9.41069,82713.527598188,0
+SPFF.US,D,20140210,000000,9.44429,9.44429,9.38747,9.39784,124989.12820585,0
+SPFF.US,D,20140211,000000,9.44429,9.44429,9.38747,9.44429,55240.509408812,0
+SPFF.US,D,20140212,000000,9.43144,9.44429,9.39388,9.44429,37275.630705508,0
+SPFF.US,D,20140213,000000,9.39388,9.46899,9.38747,9.46208,63838.919499612,0
+SPFF.US,D,20140214,000000,9.46208,9.47591,9.42353,9.44429,96715.669580817,0
+SPFF.US,D,20140218,000000,9.44923,9.48974,9.43737,9.46899,155298.59967104,0
+SPFF.US,D,20140219,000000,9.47591,9.51642,9.44923,9.51642,37199.735594668,0
+SPFF.US,D,20140220,000000,9.51148,9.51148,9.44923,9.46899,54169.882378558,0
+SPFF.US,D,20140221,000000,9.47591,9.48184,9.46208,9.46208,50024.997391866,0
+SPFF.US,D,20140224,000000,9.46208,9.49666,9.44923,9.46208,56672.397166666,0
+SPFF.US,D,20140225,000000,9.44923,9.45614,9.43737,9.45614,45749.57281453,0
+SPFF.US,D,20140226,000000,9.48974,9.49666,9.44923,9.48184,96392.862376043,0
+SPFF.US,D,20140227,000000,9.48184,9.48184,9.45614,9.46899,68559.595393879,0
+SPFF.US,D,20140228,000000,9.48184,9.48184,9.46208,9.468,25853.922491449,0
+SPFF.US,D,20140303,000000,9.49666,9.49666,9.44626,9.46899,69350.92841624,0
+SPFF.US,D,20140304,000000,9.50555,9.50555,9.44626,9.46306,44568.644889856,0
+SPFF.US,D,20140305,000000,9.46899,9.46899,9.45812,9.46306,44122.381638115,0
+SPFF.US,D,20140306,000000,9.5184,9.5184,9.46306,9.48381,42886.809233634,0
+SPFF.US,D,20140307,000000,9.4927,9.5184,9.45812,9.47789,53597.127275416,0
+SPFF.US,D,20140310,000000,9.48381,9.48381,9.44626,9.4512,57773.382241256,0
+SPFF.US,D,20140311,000000,9.46899,9.46899,9.4512,9.46306,36875.916455083,0
+SPFF.US,D,20140312,000000,9.45812,9.4927,9.4512,9.4927,41280.868688254,0
+SPFF.US,D,20140313,000000,9.5184,9.52927,9.45812,9.52927,43258.189309346,0
+SPFF.US,D,20140314,000000,9.52334,9.54409,9.4927,9.52927,52469.831895736,0
+SPFF.US,D,20140317,000000,9.52334,9.59449,9.51445,9.59449,64488.581648405,0
+SPFF.US,D,20140318,000000,9.62217,9.62217,9.56682,9.59943,62190.477692161,0
+SPFF.US,D,20140319,000000,9.63798,9.63798,9.55793,9.58659,120398.99190224,0
+SPFF.US,D,20140320,000000,9.56682,9.59449,9.552,9.59449,53936.12543717,0
+SPFF.US,D,20140321,000000,9.59943,9.60635,9.58659,9.60635,63231.758612889,0
+SPFF.US,D,20140324,000000,9.62809,9.62809,9.57868,9.62809,103032.16667235,0
+SPFF.US,D,20140325,000000,9.63798,9.65675,9.59943,9.62809,106899.78152077,0
+SPFF.US,D,20140326,000000,9.65279,9.65279,9.61228,9.64489,90327.325117687,0
+SPFF.US,D,20140327,000000,9.63798,9.63798,9.60635,9.62809,47660.105738083,0
+SPFF.US,D,20140328,000000,9.63402,9.65675,9.61228,9.65675,57109.553005105,0
+SPFF.US,D,20140331,000000,9.65675,9.65675,9.62217,9.63798,172942.69503918,0
+SPFF.US,D,20140401,000000,9.68739,9.68739,9.64687,9.67355,97861.1797871,0
+SPFF.US,D,20140402,000000,9.67355,9.67355,9.63501,9.63995,61924.338836815,0
+SPFF.US,D,20140403,000000,9.71604,9.71604,9.63501,9.64687,38328.04290916,0
+SPFF.US,D,20140404,000000,9.68739,9.68739,9.64687,9.65477,66944.547435196,0
+SPFF.US,D,20140407,000000,9.65675,9.65675,9.63007,9.64687,72701.444576137,0
+SPFF.US,D,20140408,000000,9.6943,9.6943,9.65477,9.65675,27360.693425332,0
+SPFF.US,D,20140409,000000,9.65675,9.68739,9.65477,9.67947,77263.246705044,0
+SPFF.US,D,20140410,000000,9.6943,9.6943,9.63995,9.67947,57716.713891828,0
+SPFF.US,D,20140411,000000,9.67355,9.67947,9.63995,9.66762,83589.863144691,0
+SPFF.US,D,20140414,000000,9.66762,9.68739,9.66762,9.66762,35700.048204464,0
+SPFF.US,D,20140415,000000,9.68739,9.68739,9.63995,9.66762,346822.44171355,0
+SPFF.US,D,20140416,000000,9.67355,9.67947,9.65477,9.67355,82480.782591611,0
+SPFF.US,D,20140417,000000,9.66762,9.67947,9.65675,9.67947,108946.92564384,0
+SPFF.US,D,20140421,000000,9.7022,9.7022,9.61426,9.62315,333332.33874539,0
+SPFF.US,D,20140422,000000,9.63995,9.63995,9.62315,9.63995,73328.844159083,0
+SPFF.US,D,20140423,000000,9.65675,9.67355,9.63501,9.65477,81824.03689914,0
+SPFF.US,D,20140424,000000,9.65675,9.66762,9.64687,9.66366,126451.37400804,0
+SPFF.US,D,20140425,000000,9.65477,9.66762,9.64687,9.65675,75425.573087897,0
+SPFF.US,D,20140428,000000,9.67355,9.67947,9.65477,9.67947,153959.80991582,0
+SPFF.US,D,20140429,000000,9.7022,9.7022,9.67947,9.6943,88479.532152428,0
+SPFF.US,D,20140430,000000,9.7022,9.73086,9.68739,9.73086,131493.84517227,0
+SPFF.US,D,20140501,000000,9.80004,9.80004,9.71703,9.72592,95405.214000308,0
+SPFF.US,D,20140502,000000,9.78422,9.78422,9.71703,9.77237,79840.64466918,0
+SPFF.US,D,20140505,000000,9.80004,9.80004,9.73383,9.74569,181133.29540108,0
+SPFF.US,D,20140506,000000,9.77237,9.77237,9.71703,9.73383,81307.950145426,0
+SPFF.US,D,20140507,000000,9.74569,9.75754,9.71703,9.73975,131627.42056736,0
+SPFF.US,D,20140508,000000,9.73975,9.74569,9.73383,9.73975,136189.22269626,0
+SPFF.US,D,20140509,000000,9.74964,9.74964,9.71703,9.73383,47007.407784857,0
+SPFF.US,D,20140512,000000,9.74569,9.74569,9.71703,9.73975,92548.522028279,0
+SPFF.US,D,20140513,000000,9.74964,9.74964,9.73975,9.74964,105490.15632877,0
+SPFF.US,D,20140514,000000,9.7783,9.7783,9.73975,9.74569,55031.038902893,0
+SPFF.US,D,20140515,000000,9.77237,9.77237,9.73975,9.74964,41656.296503211,0
+SPFF.US,D,20140516,000000,9.76644,9.76644,9.71703,9.74569,161536.16584729,0
+SPFF.US,D,20140519,000000,9.72592,9.75754,9.72592,9.75754,142432.86048139,0
+SPFF.US,D,20140520,000000,9.75754,9.75754,9.73975,9.74964,46443.760095016,0
+SPFF.US,D,20140521,000000,9.75754,9.76644,9.73975,9.73975,55075.564034585,0
+SPFF.US,D,20140522,000000,9.75754,9.75754,9.72592,9.73975,109745.34220988,0
+SPFF.US,D,20140523,000000,9.73383,9.75754,9.71011,9.72592,96573.998707248,0
+SPFF.US,D,20140527,000000,9.73383,9.77237,9.71703,9.77237,105966.77762484,0
+SPFF.US,D,20140528,000000,9.76644,9.76644,9.73975,9.76644,88003.922791162,0
+SPFF.US,D,20140529,000000,9.77237,9.7783,9.74569,9.7783,75635.043593817,0
+SPFF.US,D,20140530,000000,9.79411,9.79411,9.73975,9.74964,123420.62924849,0
+SPFF.US,D,20140602,000000,9.79016,9.79016,9.76051,9.76841,237136.80365754,0
+SPFF.US,D,20140603,000000,9.76051,9.77435,9.71901,9.7279,119171.51497624,0
+SPFF.US,D,20140604,000000,9.73581,9.73581,9.64292,9.67651,162070.46742761,0
+SPFF.US,D,20140605,000000,9.68245,9.68936,9.58164,9.58164,149907.01099694,0
+SPFF.US,D,20140606,000000,9.66564,9.7111,9.65971,9.68936,88421.851868189,0
+SPFF.US,D,20140609,000000,9.71901,9.73581,9.68936,9.73581,48425.128455354,0
+SPFF.US,D,20140610,000000,9.71901,9.71901,9.66564,9.70418,118977.22349249,0
+SPFF.US,D,20140611,000000,9.68245,9.68936,9.65971,9.68936,66156.250217269,0
+SPFF.US,D,20140612,000000,9.7279,9.80893,9.66564,9.67651,109730.16318771,0
+SPFF.US,D,20140613,000000,9.65971,9.68936,9.65082,9.67651,93498.728815999,0
+SPFF.US,D,20140616,000000,9.68245,9.70418,9.66564,9.68936,152333.63067421,0
+SPFF.US,D,20140617,000000,9.68936,9.7279,9.67651,9.7111,133806.11621588,0
+SPFF.US,D,20140618,000000,9.7111,9.71901,9.69726,9.71901,92498.93722253,0
+SPFF.US,D,20140619,000000,9.74075,9.7526,9.7111,9.74569,164251.18694576,0
+SPFF.US,D,20140620,000000,9.7526,9.76841,9.74075,9.76051,239639.31844564,0
+SPFF.US,D,20140623,000000,9.77435,9.79609,9.76051,9.79609,345116.31962187,0
+SPFF.US,D,20140624,000000,9.79609,9.79609,9.77435,9.77929,297649.49343272,0
+SPFF.US,D,20140625,000000,9.77929,9.78522,9.76841,9.78522,77896.717896857,0
+SPFF.US,D,20140626,000000,9.77929,9.81288,9.77435,9.80301,87802.547763732,0
+SPFF.US,D,20140627,000000,9.77929,9.80893,9.77929,9.80301,84334.647165737,0
+SPFF.US,D,20140630,000000,9.79609,9.81288,9.79016,9.81288,106463.63761715,0
+SPFF.US,D,20140701,000000,9.82376,9.82969,9.80399,9.80992,66786.685604649,0
+SPFF.US,D,20140702,000000,9.82376,9.82969,9.80399,9.82376,75676.532921076,0
+SPFF.US,D,20140703,000000,9.81486,9.82969,9.80399,9.81486,127616.11097574,0
+SPFF.US,D,20140707,000000,9.81486,9.82969,9.7862,9.79213,101878.56098758,0
+SPFF.US,D,20140708,000000,9.82376,9.82376,9.79213,9.80399,105776.53388034,0
+SPFF.US,D,20140709,000000,9.80992,9.82969,9.80399,9.82969,113547.18129557,0
+SPFF.US,D,20140710,000000,9.82376,9.82376,9.79609,9.79609,104792.93324385,0
+SPFF.US,D,20140711,000000,9.80992,9.85933,9.80992,9.85142,80496.37842684,0
+SPFF.US,D,20140714,000000,9.8445,9.87316,9.8366,9.8366,104852.63739771,0
+SPFF.US,D,20140715,000000,9.87316,9.87316,9.8366,9.85142,118638.22533074,0
+SPFF.US,D,20140716,000000,9.86526,9.86526,9.8366,9.8366,52743.054294761,0
+SPFF.US,D,20140717,000000,9.82376,9.85142,9.7862,9.80399,226056.11747485,0
+SPFF.US,D,20140718,000000,9.81486,9.82969,9.80992,9.82969,52462.748352058,0
+SPFF.US,D,20140721,000000,9.8445,9.86526,9.80399,9.82376,181499.61580273,0
+SPFF.US,D,20140722,000000,9.8445,9.86526,9.79609,9.80399,131627.42056736,0
+SPFF.US,D,20140723,000000,9.8366,9.8366,9.79213,9.82969,79861.895300215,0
+SPFF.US,D,20140724,000000,9.82969,9.8445,9.79609,9.80399,143630.99129785,0
+SPFF.US,D,20140725,000000,9.80399,9.8366,9.80399,9.82969,166136.42149903,0
+SPFF.US,D,20140728,000000,9.85142,9.86526,9.8366,9.86526,114827.27883175,0
+SPFF.US,D,20140729,000000,9.8781,9.8781,9.85933,9.86526,97383.546556212,0
+SPFF.US,D,20140730,000000,9.85933,9.87316,9.8366,9.85142,55482.36182869,0
+SPFF.US,D,20140731,000000,9.85142,9.85142,9.78126,9.80399,149618.60957574,0
+SPFF.US,D,20140801,000000,9.81091,9.81782,9.73877,9.76348,210150.52611234,0
+SPFF.US,D,20140804,000000,9.76348,9.79213,9.72296,9.73877,222641.84942185,0
+SPFF.US,D,20140805,000000,9.76348,9.77533,9.71505,9.74865,93653.554842114,0
+SPFF.US,D,20140806,000000,9.74371,9.7862,9.71505,9.75557,99288.007870897,0
+SPFF.US,D,20140807,000000,9.72988,9.81091,9.72988,9.7862,49207.354064414,0
+SPFF.US,D,20140808,000000,9.77533,9.81782,9.77533,9.80498,41154.376836853,0
+SPFF.US,D,20140811,000000,9.83957,9.83957,9.7862,9.81091,62455.604612696,0
+SPFF.US,D,20140812,000000,9.79213,9.82474,9.7862,9.81782,90941.569548087,0
+SPFF.US,D,20140813,000000,9.86229,9.86723,9.83265,9.8534,85536.825721447,0
+SPFF.US,D,20140814,000000,9.86723,9.887,9.86229,9.87514,92859.186015319,0
+SPFF.US,D,20140815,000000,9.88008,9.887,9.8534,9.887,142957.04271359,0
+SPFF.US,D,20140818,000000,9.887,9.89985,9.86723,9.89195,103857.90547829,0
+SPFF.US,D,20140819,000000,9.887,9.89985,9.87514,9.88008,99959.932585537,0
+SPFF.US,D,20140820,000000,9.89985,9.89985,9.86723,9.89195,218367.43677932,0
+SPFF.US,D,20140821,000000,9.87514,9.89195,9.86229,9.88008,181328.59881963,0
+SPFF.US,D,20140822,000000,9.887,9.89985,9.87514,9.887,75912.313732086,0
+SPFF.US,D,20140825,000000,9.89985,9.9127,9.88008,9.9127,85978.029299132,0
+SPFF.US,D,20140826,000000,9.9127,9.92554,9.887,9.92554,120425.30220732,0
+SPFF.US,D,20140827,000000,9.92554,9.93048,9.89985,9.93048,42275.600607667,0
+SPFF.US,D,20140828,000000,9.9127,9.9206,9.90578,9.90578,52667.15918392,0
+SPFF.US,D,20140829,000000,9.90578,9.92554,9.89985,9.9206,58801.508009439,0
+SPFF.US,D,20140902,000000,9.93836,9.95317,9.91368,9.9206,51012.645767602,0
+SPFF.US,D,20140903,000000,9.93246,9.93836,9.85538,9.91368,132615.06894309,0
+SPFF.US,D,20140904,000000,9.9206,9.95317,9.8119,9.84846,245558.12515637,0
+SPFF.US,D,20140905,000000,9.86229,9.88107,9.80695,9.83463,119201.87302058,0
+SPFF.US,D,20140908,000000,9.84846,9.88897,9.79905,9.8198,135072.04666469,0
+SPFF.US,D,20140909,000000,9.8119,9.84846,9.79905,9.8119,107187.17100715,0
+SPFF.US,D,20140910,000000,9.83463,9.84846,9.76446,9.79213,182135.11086417,0
+SPFF.US,D,20140911,000000,9.79213,9.84846,9.7872,9.79905,114417.4452332,0
+SPFF.US,D,20140912,000000,9.8119,9.8198,9.76446,9.79213,225455.02819699,0
+SPFF.US,D,20140915,000000,9.79213,9.80695,9.76446,9.79905,111999.93296924,0
+SPFF.US,D,20140916,000000,9.78422,9.8119,9.76446,9.79905,242238.97897562,0
+SPFF.US,D,20140917,000000,9.8119,9.8119,9.79213,9.8119,186360.95063575,0
+SPFF.US,D,20140918,000000,9.83463,9.83463,9.8119,9.8198,76169.345174132,0
+SPFF.US,D,20140919,000000,9.84056,9.85538,9.83463,9.85538,93432.953053272,0
+SPFF.US,D,20140922,000000,9.86229,9.89391,9.8119,9.84846,296843.993323,0
+SPFF.US,D,20140923,000000,9.84846,9.84846,9.80695,9.8119,88940.974426337,0
+SPFF.US,D,20140924,000000,9.84846,9.86229,9.79905,9.82573,88000.886986729,0
+SPFF.US,D,20140925,000000,9.84846,9.84846,9.7872,9.79905,88575.665959493,0
+SPFF.US,D,20140926,000000,9.7872,9.82573,9.78422,9.82573,70415.483837627,0
+SPFF.US,D,20140929,000000,9.83463,9.85538,9.79905,9.84846,232358.44747903,0
+SPFF.US,D,20140930,000000,9.86229,9.86229,9.8119,9.83463,113467.23844548,0
+SPFF.US,D,20141001,000000,9.89095,9.96907,9.80103,9.80893,178937.39686076,0
+SPFF.US,D,20141002,000000,9.94035,9.94035,9.78422,9.81288,102758.94427333,0
+SPFF.US,D,20141003,000000,9.82771,9.87119,9.78818,9.81288,69655.520794413,0
+SPFF.US,D,20141006,000000,9.81288,9.84253,9.79411,9.82079,60639.181626586,0
+SPFF.US,D,20141007,000000,9.80103,9.82079,9.79411,9.80103,71977.911186125,0
+SPFF.US,D,20141008,000000,9.82079,9.82079,9.7783,9.82079,1086357.5568939,0
+SPFF.US,D,20141009,000000,9.82771,9.82771,9.76644,9.78818,174314.87864318,0
+SPFF.US,D,20141010,000000,9.75754,9.78422,9.74964,9.76644,140983.76983174,0
+SPFF.US,D,20141013,000000,9.76644,9.78818,9.76644,9.76644,124497.32788761,0
+SPFF.US,D,20141014,000000,9.78818,9.81288,9.75754,9.7783,78268.09797257,0
+SPFF.US,D,20141015,000000,9.78422,9.78818,9.72494,9.77237,140031.5391744,0
+SPFF.US,D,20141016,000000,9.79411,9.79411,9.74569,9.78818,155397.76928254,0
+SPFF.US,D,20141017,000000,9.80103,9.80103,9.76644,9.77237,122755.78807753,0
+SPFF.US,D,20141020,000000,9.77237,9.78422,9.72494,9.78422,158593.45941631,0
+SPFF.US,D,20141021,000000,9.80893,9.8366,9.7783,9.78818,120813.88517483,0
+SPFF.US,D,20141022,000000,9.80103,9.81288,9.76644,9.81288,139889.86830084,0
+SPFF.US,D,20141023,000000,9.82079,9.82079,9.7783,9.78818,178966.74297028,0
+SPFF.US,D,20141024,000000,9.78818,9.84253,9.7783,9.84253,131945.16809808,0
+SPFF.US,D,20141027,000000,9.82079,9.82771,9.79411,9.82771,102109.28212453,0
+SPFF.US,D,20141028,000000,9.82771,9.84253,9.79411,9.84253,89267.829370356,0
+SPFF.US,D,20141029,000000,9.84253,9.84253,9.78818,9.81288,190949.06306976,0
+SPFF.US,D,20141030,000000,9.82079,9.85834,9.80103,9.85044,67135.803114515,0
+SPFF.US,D,20141031,000000,9.90281,9.92159,9.84253,9.86427,70899.188677382,0
+SPFF.US,D,20141103,000000,9.91863,9.92455,9.82869,9.82869,206908.28697724,0
+SPFF.US,D,20141104,000000,9.85933,9.85933,9.80301,9.82277,75891.063101051,0
+SPFF.US,D,20141105,000000,9.8366,9.85142,9.80301,9.85142,171164.72557591,0
+SPFF.US,D,20141106,000000,9.85142,9.85142,9.80893,9.8366,124112.79265935,0
+SPFF.US,D,20141107,000000,9.8445,9.8791,9.81388,9.8791,119972.96734671,0
+SPFF.US,D,20141110,000000,9.89787,9.89787,9.8445,9.86526,243542.35101245,0
+SPFF.US,D,20141111,000000,9.90478,9.90478,9.8366,9.85933,254713.09939333,0
+SPFF.US,D,20141112,000000,9.85933,9.86526,9.82277,9.85933,213642.71314581,0
+SPFF.US,D,20141113,000000,9.8791,9.8791,9.82869,9.85142,326132.42256367,0
+SPFF.US,D,20141114,000000,9.86526,9.88502,9.85142,9.88502,200277.07815943,0
+SPFF.US,D,20141117,000000,9.91863,9.91863,9.85933,9.89787,294331.35918678,0
+SPFF.US,D,20141118,000000,9.92455,9.92455,9.87416,9.89195,175884.38953536,0
+SPFF.US,D,20141119,000000,9.89787,9.89787,9.82869,9.85142,465204.64753706,0
+SPFF.US,D,20141120,000000,9.8366,9.85933,9.82869,9.8445,264166.5943996,0
+SPFF.US,D,20141121,000000,9.86526,9.91072,9.85142,9.8791,215459.13613192,0
+SPFF.US,D,20141124,000000,9.89787,9.90478,9.86526,9.8791,205783.01546718,0
+SPFF.US,D,20141125,000000,9.89787,9.90478,9.86526,9.8791,205868.01799133,0
+SPFF.US,D,20141126,000000,9.89787,9.90478,9.87416,9.89195,284494.34088706,0
+SPFF.US,D,20141128,000000,9.92455,9.92949,9.88502,9.89787,108295.23962543,0
+SPFF.US,D,20141201,000000,9.93147,9.97295,9.83858,9.87514,280259.39370217,0
+SPFF.US,D,20141202,000000,9.88008,9.887,9.83858,9.86131,1024690.2494992,0
+SPFF.US,D,20141203,000000,9.887,9.90578,9.82376,9.8455,240111.89200247,0
+SPFF.US,D,20141204,000000,9.83858,9.86723,9.78027,9.81585,283880.09645667,0
+SPFF.US,D,20141205,000000,9.83067,9.83858,9.79114,9.81585,171983.38083817,0
+SPFF.US,D,20141208,000000,9.83067,9.83858,9.7862,9.81585,251274.54490486,0
+SPFF.US,D,20141209,000000,9.81585,9.81585,9.7526,9.79114,196287.01919885,0
+SPFF.US,D,20141210,000000,9.81585,9.81585,9.7526,9.7862,245597.590614,0
+SPFF.US,D,20141211,000000,9.76051,9.7862,9.74075,9.7526,305750.03159641,0
+SPFF.US,D,20141212,000000,9.74569,9.7862,9.73482,9.73482,182246.4236934,0
+SPFF.US,D,20141215,000000,9.74075,9.74075,9.66762,9.67256,222893.82118984,0
+SPFF.US,D,20141216,000000,9.67256,9.69529,9.65379,9.65675,241085.37329085,0
+SPFF.US,D,20141217,000000,9.67947,9.71802,9.65379,9.71011,208669.05354874,0
+SPFF.US,D,20141218,000000,9.72692,9.7526,9.67256,9.7526,197635.92830218,0
+SPFF.US,D,20141219,000000,9.7526,9.81091,9.74075,9.7526,399426.86093918,0
+SPFF.US,D,20141222,000000,9.7862,9.80399,9.7526,9.80399,169317.94454545,0
+SPFF.US,D,20141223,000000,9.80399,9.81585,9.77435,9.7862,202189.6349526,0
+SPFF.US,D,20141224,000000,9.79609,9.81091,9.7526,9.76841,106776.3254738,0
+SPFF.US,D,20141226,000000,9.79114,9.80399,9.77435,9.79114,243577.76873084,0
+SPFF.US,D,20141229,000000,9.80992,9.83759,9.77335,9.81486,251978.85153346,0
+SPFF.US,D,20141230,000000,9.80992,9.85241,9.79609,9.82969,238615.2404167,0
+SPFF.US,D,20141231,000000,9.85241,9.86625,9.80992,9.82969,378871.42911919,0
+SPFF.US,D,20150102,000000,9.85241,9.887,9.83759,9.87514,106420.12442026,0
+SPFF.US,D,20150105,000000,9.887,9.89195,9.8445,9.86032,277647.58995446,0
+SPFF.US,D,20150106,000000,9.86032,9.86625,9.82969,9.83759,401244.2958601,0
+SPFF.US,D,20150107,000000,9.85241,9.87514,9.8445,9.87514,172474.1692216,0
+SPFF.US,D,20150108,000000,9.887,9.89195,9.87514,9.88008,209475.56559327,0
+SPFF.US,D,20150109,000000,9.89195,9.89195,9.86032,9.887,235552.11374318,0
+SPFF.US,D,20150112,000000,9.887,9.89195,9.8445,9.86625,85275.746540156,0
+SPFF.US,D,20150113,000000,9.88008,9.88008,9.8445,9.87514,172193.8632789,0
+SPFF.US,D,20150114,000000,9.8445,9.87514,9.81486,9.8445,236019.62762597,0
+SPFF.US,D,20150115,000000,9.85241,9.86625,9.80992,9.86032,101977.73059908,0
+SPFF.US,D,20150116,000000,9.86032,9.87514,9.83759,9.87514,268754.7068336,0
+SPFF.US,D,20150120,000000,9.90578,9.90578,9.86032,9.887,230587.56155942,0
+SPFF.US,D,20150121,000000,9.88008,9.9127,9.87514,9.89195,196093.73964991,0
+SPFF.US,D,20150122,000000,9.89195,9.9206,9.88008,9.90578,753426.9562686,0
+SPFF.US,D,20150123,000000,9.9127,9.9127,9.86032,9.90084,242755.06572934,0
+SPFF.US,D,20150126,000000,9.88008,9.90084,9.87514,9.87514,124951.68661784,0
+SPFF.US,D,20150127,000000,9.887,9.90084,9.88008,9.90084,158093.56361958,0
+SPFF.US,D,20150128,000000,9.90084,9.9206,9.87514,9.9206,196598.6951207,0
+SPFF.US,D,20150129,000000,9.90084,9.90578,9.87514,9.887,130260.29663742,0
+SPFF.US,D,20150130,000000,9.89195,9.90578,9.89195,9.90578,131609.20574075,0
+SPFF.US,D,20150202,000000,9.92752,9.9483,9.90281,9.92752,326952.08976075,0
+SPFF.US,D,20150203,000000,9.94035,9.96211,9.92752,9.9483,2444049.2424552,0
+SPFF.US,D,20150204,000000,9.95516,9.95516,9.90776,9.90776,161768.91085387,0
+SPFF.US,D,20150205,000000,9.93344,9.94035,9.91467,9.94035,128029.99231353,0
+SPFF.US,D,20150206,000000,9.9483,9.9483,9.90776,9.91467,130479.88649145,0
+SPFF.US,D,20150209,000000,9.91467,9.94035,9.91467,9.94035,136627.39046951,0
+SPFF.US,D,20150210,000000,9.9483,9.9483,9.91467,9.94035,167638.13275886,0
+SPFF.US,D,20150211,000000,9.92752,9.96211,9.90776,9.96211,193171.27191516,0
+SPFF.US,D,20150212,000000,9.95516,9.96808,9.92752,9.95516,136141.66176014,0
+SPFF.US,D,20150213,000000,9.98189,10.0065,9.96808,10.0065,217436.45675301,0
+SPFF.US,D,20150217,000000,10.0065,10.0165,9.96808,9.99073,140074.04043647,0
+SPFF.US,D,20150218,000000,9.99073,9.99868,9.92752,9.97593,396456.8322683,0
+SPFF.US,D,20150219,000000,9.97593,10.0065,9.94035,9.97593,218418.03351989,0
+SPFF.US,D,20150220,000000,9.98189,9.99868,9.97593,9.99073,220726.25682424,0
+SPFF.US,D,20150223,000000,10.0065,10.0165,9.97593,9.99868,207211.86742061,0
+SPFF.US,D,20150224,000000,10.0165,10.0165,9.98189,10.0145,136153.80497787,0
+SPFF.US,D,20150225,000000,10.0224,10.0353,9.98189,10.0165,160459.46720818,0
+SPFF.US,D,20150226,000000,10.0165,10.0224,9.99868,10.0145,516312.41517691,0
+SPFF.US,D,20150227,000000,10.0293,10.0293,9.99868,9.99868,232073.08186227,0
+SPFF.US,D,20150302,000000,10.0323,10.0589,10.0175,10.0372,221389.07412557,0
+SPFF.US,D,20150303,000000,10.0372,10.054,10.0175,10.0451,159242.10963029,0
+SPFF.US,D,20150304,000000,10.0669,10.0669,10.0175,10.0372,202967.81282242,0
+SPFF.US,D,20150305,000000,10.0451,10.0589,10.0243,10.0323,322434.81276354,0
+SPFF.US,D,20150306,000000,10.0451,10.054,9.95714,9.97692,267887.4787004,0
+SPFF.US,D,20150309,000000,9.98388,10.0007,9.93542,9.96211,160846.02630606,0
+SPFF.US,D,20150310,000000,9.95029,9.96907,9.94134,9.96211,2192856.6642701,0
+SPFF.US,D,20150311,000000,9.96907,9.97692,9.94134,9.96907,141255.98029596,0
+SPFF.US,D,20150312,000000,10.0007,10.0007,9.96907,9.98388,119617.77822798,0
+SPFF.US,D,20150313,000000,9.95029,9.99272,9.93542,9.95029,149591.28733584,0
+SPFF.US,D,20150316,000000,9.95029,9.95714,9.92949,9.92949,431673.175633,0
+SPFF.US,D,20150317,000000,9.95029,9.95029,9.92257,9.92949,453751.56934385,0
+SPFF.US,D,20150318,000000,9.92257,9.99272,9.90973,9.95029,380491.53675193,0
+SPFF.US,D,20150319,000000,9.96907,9.99272,9.95714,9.96907,124003.50369974,0
+SPFF.US,D,20150320,000000,10.0007,10.0145,9.96907,9.99272,122100.05431986,0
+SPFF.US,D,20150323,000000,10.0007,10.0175,9.99272,10.0085,171524.97436869,0
+SPFF.US,D,20150324,000000,10.0243,10.0323,10.0007,10.0145,154418.21638529,0
+SPFF.US,D,20150325,000000,10.0372,10.054,10.0145,10.0243,245517.64776393,0
+SPFF.US,D,20150326,000000,10.0243,10.0372,10.0007,10.0243,151197.22788123,0
+SPFF.US,D,20150327,000000,10.0243,10.0372,10.0085,10.0243,175325.80151957,0
+SPFF.US,D,20150330,000000,10.0323,10.0451,10.0175,10.0372,98847.816228024,0
+SPFF.US,D,20150331,000000,10.0451,10.0451,10.0007,10.0323,203112.51950042,0
+SPFF.US,D,20150401,000000,9.98388,9.99272,9.95029,9.96907,248003.97159505,0
+SPFF.US,D,20150402,000000,9.96211,9.97692,9.95714,9.96907,89345.748350819,0
+SPFF.US,D,20150406,000000,9.98388,9.99272,9.96211,9.97692,137454.14121026,0
+SPFF.US,D,20150407,000000,9.99272,10.0007,9.96907,9.98388,154063.02726656,0
+SPFF.US,D,20150408,000000,10.0085,10.0145,9.98388,9.99272,105726.94907459,0
+SPFF.US,D,20150409,000000,9.99272,10.0085,9.98388,10.0007,113252.70826551,0
+SPFF.US,D,20150410,000000,10.0085,10.0085,9.98388,9.99272,177963.91557238,0
+SPFF.US,D,20150413,000000,10.0007,10.0007,9.96211,9.96907,242157.01225591,0
+SPFF.US,D,20150414,000000,9.98388,9.99272,9.96907,9.98388,150177.19759153,0
+SPFF.US,D,20150415,000000,10.0007,10.0145,9.98388,10.0085,155985.70340785,0
+SPFF.US,D,20150416,000000,10.0175,10.0175,9.99272,10.0007,123800.10480269,0
+SPFF.US,D,20150417,000000,9.99272,10.0085,9.97692,9.98388,321412.75860422,0
+SPFF.US,D,20150420,000000,10.0085,10.0085,9.96211,9.96211,276050.75682238,0
+SPFF.US,D,20150421,000000,9.98388,9.99272,9.94134,9.95714,2668763.5343704,0
+SPFF.US,D,20150422,000000,9.97692,9.97692,9.95714,9.95714,160537.38618864,0
+SPFF.US,D,20150423,000000,9.98388,10.0085,9.96907,10.0007,87884.51448344,0
+SPFF.US,D,20150424,000000,10.0145,10.0323,10.0085,10.0243,152809.24003547,0
+SPFF.US,D,20150427,000000,10.0372,10.0451,10.0243,10.0372,142422.74113328,0
+SPFF.US,D,20150428,000000,10.0451,10.054,10.0323,10.0372,122836.74286242,0
+SPFF.US,D,20150429,000000,10.054,10.054,9.99272,10.0243,116546.55607598,0
+SPFF.US,D,20150430,000000,10.0243,10.0589,10.0007,10.0589,223146.80489263,0
+SPFF.US,D,20150501,000000,10.0382,10.0678,10.0105,10.0253,373557.75942555,0
+SPFF.US,D,20150504,000000,10.0105,10.0253,9.95714,9.95714,603884.24180368,0
+SPFF.US,D,20150505,000000,9.96311,9.98586,9.92949,9.92949,250106.77213273,0
+SPFF.US,D,20150506,000000,9.95714,9.95714,9.81091,9.84056,930837.34349925,0
+SPFF.US,D,20150507,000000,9.83363,9.8702,9.80498,9.82573,179221.75054271,0
+SPFF.US,D,20150508,000000,9.87712,9.93542,9.85538,9.9038,179002.16068868,0
+SPFF.US,D,20150511,000000,9.91763,9.94333,9.88305,9.88305,187719.9790872,0
+SPFF.US,D,20150512,000000,9.8702,9.93542,9.85538,9.9038,285647.94657184,0
+SPFF.US,D,20150513,000000,9.93542,9.95128,9.91072,9.95128,399588.77050897,0
+SPFF.US,D,20150514,000000,9.96996,10.0253,9.96996,9.99471,171877.127683,0
+SPFF.US,D,20150515,000000,10.0027,10.0175,10.0027,10.0175,93295.329918947,0
+SPFF.US,D,20150518,000000,10.0253,10.0253,9.96996,9.99471,262808.57788296,0
+SPFF.US,D,20150519,000000,9.99471,10.0027,9.95128,9.96996,201244.48783894,0
+SPFF.US,D,20150520,000000,9.96996,9.99471,9.95128,9.98586,156894.42086831,0
+SPFF.US,D,20150521,000000,10.0027,10.0105,9.96996,10.0027,114286.90564256,0
+SPFF.US,D,20150522,000000,9.99471,10.0027,9.96996,9.96996,125780.46122822,0
+SPFF.US,D,20150526,000000,9.95714,9.99471,9.95128,9.98586,207018.58787167,0
+SPFF.US,D,20150527,000000,9.96996,9.99471,9.95128,9.97891,220008.7950431,0
+SPFF.US,D,20150528,000000,9.97891,9.97891,9.94333,9.95714,136361.25161417,0
+SPFF.US,D,20150529,000000,9.95714,9.96996,9.92949,9.95128,269010.72634084,0
+SPFF.US,D,20150601,000000,9.96013,9.97295,9.90478,9.92554,166695.00951481,0
+SPFF.US,D,20150602,000000,9.95218,9.95218,9.91961,9.94532,1559395.5918046,0
+SPFF.US,D,20150603,000000,9.93642,9.96013,9.9117,9.93048,268053.43600943,0
+SPFF.US,D,20150604,000000,9.92554,9.94532,9.89195,9.91961,223379.54989921,0
+SPFF.US,D,20150605,000000,9.90478,9.92554,9.89195,9.90478,123039.12982466,0
+SPFF.US,D,20150608,000000,9.90478,9.92554,9.89787,9.90478,243043.46715053,0
+SPFF.US,D,20150609,000000,9.92554,9.92554,9.8781,9.90478,174384.70214516,0
+SPFF.US,D,20150610,000000,9.90478,9.90478,9.87218,9.8781,260800.89921753,0
+SPFF.US,D,20150611,000000,9.88502,9.90478,9.87218,9.89787,193607.41581879,0
+SPFF.US,D,20150612,000000,9.89195,9.89195,9.85735,9.85735,163374.85139926,0
+SPFF.US,D,20150615,000000,9.88502,9.88502,9.84253,9.86329,155856.17575201,0
+SPFF.US,D,20150616,000000,9.89195,9.89787,9.86329,9.8781,108147.49714299,0
+SPFF.US,D,20150617,000000,9.9117,9.91961,9.84253,9.86329,252291.53939012,0
+SPFF.US,D,20150618,000000,9.89195,9.9117,9.84945,9.84945,386030.86790846,0
+SPFF.US,D,20150619,000000,9.85735,9.87218,9.84253,9.84945,213254.13017831,0
+SPFF.US,D,20150622,000000,9.8781,9.8781,9.84945,9.85735,191568.3671742,0
+SPFF.US,D,20150623,000000,9.85735,9.88502,9.84945,9.8781,185858.01903458,0
+SPFF.US,D,20150624,000000,9.86329,9.8781,9.84253,9.84945,156436.01439883,0
+SPFF.US,D,20150625,000000,9.85735,9.88502,9.82573,9.84945,88045.412118421,0
+SPFF.US,D,20150626,000000,9.85735,9.85735,9.82573,9.84253,109012.70140657,0
+SPFF.US,D,20150629,000000,9.8198,9.83561,9.77039,9.77039,312293.20208565,0
+SPFF.US,D,20150630,000000,9.79806,9.81091,9.76248,9.77533,145439.31880548,0
+SPFF.US,D,20150701,000000,9.80893,9.81388,9.75656,9.78422,248048.49672674,0
+SPFF.US,D,20150702,000000,9.79411,9.81388,9.78422,9.80103,170322.79581298,0
+SPFF.US,D,20150706,000000,9.78422,9.82178,9.77632,9.78422,127639.3854764,0
+SPFF.US,D,20150707,000000,9.78422,9.78422,9.71999,9.75557,287759.85452282,0
+SPFF.US,D,20150708,000000,9.76348,9.77039,9.7111,9.74767,136409.8244851,0
+SPFF.US,D,20150709,000000,9.74767,9.75557,9.7111,9.73679,152504.6476573,0
+SPFF.US,D,20150710,000000,9.76348,9.77039,9.71999,9.74173,823464.98842164,0
+SPFF.US,D,20150713,000000,9.76348,9.81388,9.74173,9.78818,235444.8486532,0
+SPFF.US,D,20150714,000000,9.77039,9.80893,9.76348,9.79411,88521.021479687,0
+SPFF.US,D,20150715,000000,9.81388,9.81388,9.77632,9.79411,144907.04109478,0
+SPFF.US,D,20150716,000000,9.82178,9.8366,9.79411,9.80893,100184.58211362,0
+SPFF.US,D,20150717,000000,9.8366,9.8366,9.80893,9.81388,82074.996732318,0
+SPFF.US,D,20150720,000000,9.8366,9.8366,9.79411,9.80103,147909.45167963,0
+SPFF.US,D,20150721,000000,9.82178,9.82178,9.79411,9.81388,98029.16096576,0
+SPFF.US,D,20150722,000000,9.80893,9.80893,9.77039,9.77632,152793.0490785,0
+SPFF.US,D,20150723,000000,9.78422,9.78818,9.74767,9.77632,119876.83353965,0
+SPFF.US,D,20150724,000000,9.78818,9.78818,9.73679,9.74173,185422.88706577,0
+SPFF.US,D,20150727,000000,9.71999,9.74767,9.67256,9.70418,210860.90434981,0
+SPFF.US,D,20150728,000000,9.71999,9.78422,9.7111,9.74173,171764.80291895,0
+SPFF.US,D,20150729,000000,9.77039,9.82869,9.72888,9.78422,89262.7696963,0
+SPFF.US,D,20150730,000000,9.79411,9.8366,9.76348,9.76348,150200.47209219,0
+SPFF.US,D,20150731,000000,9.76348,9.80893,9.74767,9.78818,141293.42188397,0
+SPFF.US,D,20150803,000000,9.80301,9.84648,9.75754,9.76545,290511.30527449,0
+SPFF.US,D,20150804,000000,9.7783,9.79609,9.76545,9.76545,131177.10957637,0
+SPFF.US,D,20150805,000000,9.7783,9.80992,9.76545,9.76545,337512.64145048,0
+SPFF.US,D,20150806,000000,9.76545,9.79016,9.73877,9.78522,410805.05595635,0
+SPFF.US,D,20150807,000000,9.76545,9.79609,9.74964,9.75754,188619.58913436,0
+SPFF.US,D,20150810,000000,9.77138,9.81585,9.76545,9.79609,250203.91787461,0
+SPFF.US,D,20150811,000000,9.79609,9.80301,9.75754,9.80301,173551.87979553,0
+SPFF.US,D,20150812,000000,9.79609,9.80301,9.75754,9.79609,145608.31191895,0
+SPFF.US,D,20150813,000000,9.79016,9.81585,9.75754,9.7783,171617.06043651,0
+SPFF.US,D,20150814,000000,9.78522,9.78522,9.75754,9.77138,97596.052866564,0
+SPFF.US,D,20150817,000000,9.75754,9.77138,9.74964,9.76545,115748.13950994,0
+SPFF.US,D,20150818,000000,9.76545,9.7783,9.74273,9.75754,163611.64414507,0
+SPFF.US,D,20150819,000000,9.75754,9.79609,9.68936,9.72197,125744.03157501,0
+SPFF.US,D,20150820,000000,9.73877,9.73877,9.68936,9.68936,100451.73290378,0
+SPFF.US,D,20150821,000000,9.67454,9.68936,9.64489,9.65675,204336.96062198,0
+SPFF.US,D,20150824,000000,9.48282,9.55002,7.92304,9.35693,836035.24264642,0
+SPFF.US,D,20150825,000000,9.66366,9.66366,9.44823,9.51445,456690.22803559,0
+SPFF.US,D,20150826,000000,9.54212,9.59548,9.49073,9.54212,218628.51596061,0
+SPFF.US,D,20150827,000000,9.53125,9.62611,9.53125,9.55694,118460.12480397,0
+SPFF.US,D,20150828,000000,9.53125,9.65675,9.46108,9.63106,135034.60507668,0
+SPFF.US,D,20150831,000000,9.63106,9.67454,9.58856,9.65279,155181.21523294,0
+SPFF.US,D,20150901,000000,9.64588,9.6696,9.57374,9.59647,148287.91529901,0
+SPFF.US,D,20150902,000000,9.62809,9.65477,9.58164,9.60338,137069.60598201,0
+SPFF.US,D,20150903,000000,9.63303,9.66466,9.6103,9.61919,80533.820014855,0
+SPFF.US,D,20150904,000000,9.61919,9.63303,9.59647,9.60338,84088.747006614,0
+SPFF.US,D,20150908,000000,9.63995,9.71604,9.60338,9.64588,77408.965317857,0
+SPFF.US,D,20150909,000000,9.66466,9.66466,9.61919,9.62809,125702.54224776,0
+SPFF.US,D,20150910,000000,9.62809,9.63995,9.60338,9.63995,107409.79666562,0
+SPFF.US,D,20150911,000000,9.63303,9.65773,9.59054,9.62809,114052.13676636,0
+SPFF.US,D,20150914,000000,9.60338,9.65477,9.59054,9.60338,79112.051605113,0
+SPFF.US,D,20150915,000000,9.60338,9.63995,9.59054,9.6103,88206.309753403,0
+SPFF.US,D,20150916,000000,9.60338,9.64588,9.60338,9.63995,77978.684616565,0
+SPFF.US,D,20150917,000000,9.66466,9.6696,9.62809,9.64588,102766.027817,0
+SPFF.US,D,20150918,000000,9.63995,9.65773,9.61919,9.61919,51703.797243655,0
+SPFF.US,D,20150921,000000,9.63303,9.63303,9.6103,9.6103,93752.724453612,0
+SPFF.US,D,20150922,000000,9.59054,9.62809,9.552,9.59647,169736.88555729,0
+SPFF.US,D,20150923,000000,9.61919,9.61919,9.5431,9.57374,98720.312441812,0
+SPFF.US,D,20150924,000000,9.58164,9.60338,9.52631,9.58164,144917.1604429,0
+SPFF.US,D,20150925,000000,9.55891,9.57374,9.52631,9.5431,127835.70082977,0
+SPFF.US,D,20150928,000000,9.50654,9.59054,9.47689,9.47689,150099.27861107,0
+SPFF.US,D,20150929,000000,9.47689,9.52631,9.46208,9.46208,131526.22708624,0
+SPFF.US,D,20150930,000000,9.48282,9.52136,9.46208,9.46208,110644.95225704,0
+SPFF.US,D,20151001,000000,9.4848,9.49963,9.41958,9.45614,276969.59363095,0
+SPFF.US,D,20151002,000000,9.39882,9.49963,9.39882,9.4848,105592.3617447,0
+SPFF.US,D,20151005,000000,9.49963,9.56188,9.4927,9.53915,101185.3856419,0
+SPFF.US,D,20151006,000000,9.4927,9.5856,9.4927,9.56188,77216.697703728,0
+SPFF.US,D,20151007,000000,9.59351,9.62315,9.5856,9.62315,53926.006089058,0
+SPFF.US,D,20151008,000000,9.5856,9.63007,9.5856,9.62315,71861.538682837,0
+SPFF.US,D,20151009,000000,9.62315,9.64983,9.59943,9.61327,48844.069467192,0
+SPFF.US,D,20151012,000000,9.60635,9.60635,9.5688,9.59943,44642.516131073,0
+SPFF.US,D,20151013,000000,9.60635,9.636,9.5767,9.5856,57456.646645349,0
+SPFF.US,D,20151014,000000,9.62315,9.636,9.5856,9.59943,68751.863008007,0
+SPFF.US,D,20151015,000000,9.59943,9.636,9.5856,9.62315,99804.094624611,0
+SPFF.US,D,20151016,000000,9.636,9.66762,9.60635,9.63007,47999.103899837,0
+SPFF.US,D,20151019,000000,9.62315,9.636,9.59943,9.60635,75948.74338529,0
+SPFF.US,D,20151020,000000,9.5688,9.63007,9.56188,9.61327,83935.944850122,0
+SPFF.US,D,20151021,000000,9.60635,9.63007,9.5767,9.60635,97970.468746709,0
+SPFF.US,D,20151022,000000,9.60635,9.64192,9.59943,9.62315,63101.219022244,0
+SPFF.US,D,20151023,000000,9.66169,9.66169,9.59943,9.63007,116316.84687384,0
+SPFF.US,D,20151026,000000,9.636,9.64192,9.5767,9.60635,64512.868083874,0
+SPFF.US,D,20151027,000000,9.61327,9.636,9.54607,9.55496,674070.01643917,0
+SPFF.US,D,20151028,000000,9.59351,9.60635,9.56188,9.5767,69030.145081088,0
+SPFF.US,D,20151029,000000,9.5767,9.59943,9.53915,9.56188,71430.454453264,0
+SPFF.US,D,20151030,000000,9.56188,9.5767,9.52828,9.55496,76795.732822267,0
+SPFF.US,D,20151102,000000,9.59548,9.61623,9.56385,9.58757,81590.279957751,0
+SPFF.US,D,20151103,000000,9.58757,9.62513,9.57966,9.60141,88815.494509748,0
+SPFF.US,D,20151104,000000,9.59548,9.62513,9.55595,9.57077,125621.58746286,0
+SPFF.US,D,20151105,000000,9.56385,9.60141,9.55595,9.60141,93159.730654246,0
+SPFF.US,D,20151106,000000,9.57966,9.57966,9.51148,9.52334,160507.0281443,0
+SPFF.US,D,20151109,000000,9.48678,9.52927,9.47986,9.5016,121856.17803036,0
+SPFF.US,D,20151110,000000,9.5016,9.53421,9.49468,9.5184,188007.36857358,0
+SPFF.US,D,20151111,000000,9.48678,9.5184,9.48678,9.5016,47562.959996208,0
+SPFF.US,D,20151112,000000,9.51148,9.54804,9.47195,9.47986,187867.72156963,0
+SPFF.US,D,20151113,000000,9.48678,9.51148,9.44429,9.48678,140159.04296061,0
+SPFF.US,D,20151116,000000,9.47986,9.5184,9.46504,9.49468,79692.902186745,0
+SPFF.US,D,20151117,000000,9.48678,9.5184,9.48678,9.5184,125988.91979932,0
+SPFF.US,D,20151118,000000,9.5016,9.54113,9.5016,9.52927,107756.89030586,0
+SPFF.US,D,20151119,000000,9.52334,9.54804,9.5016,9.54804,80958.832635561,0
+SPFF.US,D,20151120,000000,9.53421,9.54113,9.5184,9.52334,84324.527817625,0
+SPFF.US,D,20151123,000000,9.5016,9.57077,9.5016,9.5184,122630.30816094,0
+SPFF.US,D,20151124,000000,9.52927,9.53421,9.5184,9.52927,90076.365284508,0
+SPFF.US,D,20151125,000000,9.53421,9.57966,9.51148,9.55595,268821.49453114,0
+SPFF.US,D,20151127,000000,9.56385,9.57077,9.55595,9.57077,51912.255814762,0
+SPFF.US,D,20151130,000000,9.54804,9.59548,9.54804,9.56385,72258.217128828,0
+SPFF.US,D,20151201,000000,9.5016,9.57077,9.49468,9.5184,131968.44259873,0
+SPFF.US,D,20151202,000000,9.47986,9.5184,9.4512,9.45812,276035.57780021,0
+SPFF.US,D,20151203,000000,9.5016,9.5016,9.40574,9.42848,113628.13608047,0
+SPFF.US,D,20151204,000000,9.42057,9.45812,9.42057,9.44429,59625.222945759,0
+SPFF.US,D,20151207,000000,9.43638,9.44429,9.37462,9.38747,333501.33185886,0
+SPFF.US,D,20151208,000000,9.3678,9.38747,9.33153,9.34022,132415.71778528,0
+SPFF.US,D,20151209,000000,9.33153,9.37462,9.32373,9.33153,400005.68765118,0
+SPFF.US,D,20151210,000000,9.33153,9.38153,9.33153,9.3678,422171.1077558,0
+SPFF.US,D,20151211,000000,9.35891,9.39982,9.26493,9.28637,728455.44093251,0
+SPFF.US,D,20151214,000000,9.24941,9.26493,9.06659,9.09041,864493.88534191,0
+SPFF.US,D,20151215,000000,9.08467,9.18992,9.08467,9.17075,814458.76860193,0
+SPFF.US,D,20151216,000000,9.13636,9.24131,9.06659,9.22866,677944.71483127,0
+SPFF.US,D,20151217,000000,9.24941,9.27085,9.22094,9.24131,116173.15213064,0
+SPFF.US,D,20151218,000000,9.21611,9.27758,9.21611,9.23547,309931.3462363,0
+SPFF.US,D,20151221,000000,9.24131,9.29239,9.24131,9.25712,182534.82511459,0
+SPFF.US,D,20151222,000000,9.29239,9.34022,9.27085,9.31592,156917.69536896,0
+SPFF.US,D,20151223,000000,9.3091,9.38153,9.27085,9.3678,89233.423586775,0
+SPFF.US,D,20151224,000000,9.39388,9.42848,9.34517,9.39388,57778.441915311,0
+SPFF.US,D,20151228,000000,9.37462,9.42848,9.20355,9.42848,299054.05895067,0
+SPFF.US,D,20151229,000000,9.37956,9.46405,9.32175,9.46405,705775.95794381,0
+SPFF.US,D,20151230,000000,9.4265,9.45021,9.37956,9.44329,324705.59447987,0
+SPFF.US,D,20151231,000000,9.37956,9.47986,9.37363,9.4265,661345.9481231,0
+SPFF.US,D,20160104,000000,9.40574,9.50061,9.36582,9.47986,452718.38390161,0
+SPFF.US,D,20160105,000000,9.45021,9.53323,9.36582,9.4937,807050.39384911,0
+SPFF.US,D,20160106,000000,9.43539,9.50061,9.36582,9.43539,875559.39250242,0
+SPFF.US,D,20160107,000000,9.26887,9.41859,9.24644,9.36582,950598.40649244,0
+SPFF.US,D,20160108,000000,9.35109,9.40574,9.29052,9.39685,791707.43824163,0
+SPFF.US,D,20160111,000000,9.32965,9.39784,9.29921,9.33825,201667.47659003,0
+SPFF.US,D,20160112,000000,9.33825,9.37363,9.26206,9.26887,454654.21519544,0
+SPFF.US,D,20160113,000000,9.2756,9.30614,9.23261,9.23261,87703.378152235,0
+SPFF.US,D,20160114,000000,9.21522,9.26206,9.17559,9.24644,745966.9728404,0
+SPFF.US,D,20160115,000000,9.1497,9.22094,9.07618,9.19585,625968.7071234,0
+SPFF.US,D,20160119,000000,9.18033,9.23933,9.10286,9.19585,624970.93939956,0
+SPFF.US,D,20160120,000000,9.1248,9.1325,8.98941,9.1248,287607.05236633,0
+SPFF.US,D,20160121,000000,9.11037,9.20257,9.04871,9.1583,681386.30512418,0
+SPFF.US,D,20160122,000000,9.18033,9.22579,9.07618,9.22579,808442.81614932,0
+SPFF.US,D,20160125,000000,9.1248,9.22579,9.10286,9.1248,251006.3821799,0
+SPFF.US,D,20160126,000000,9.11037,9.20257,9.06106,9.17559,513087.37893361,0
+SPFF.US,D,20160127,000000,9.17559,9.25425,9.14021,9.23933,453573.46881708,0
+SPFF.US,D,20160128,000000,9.23933,9.26887,9.17657,9.23261,684306.74898931,0
+SPFF.US,D,20160129,000000,9.23261,9.32175,9.17559,9.29052,388466.59499903,0
+SPFF.US,D,20160201,000000,9.30416,9.32767,9.26393,9.28835,62823.948883975,0
+SPFF.US,D,20160202,000000,9.30416,9.34912,9.24457,9.26691,89897.252822925,0
+SPFF.US,D,20160203,000000,9.27372,9.30317,9.22094,9.25909,390482.36914295,0
+SPFF.US,D,20160204,000000,9.24457,9.29339,9.21423,9.22392,810721.69334415,0
+SPFF.US,D,20160205,000000,9.21898,9.26691,9.17845,9.21898,810129.7114796,0
+SPFF.US,D,20160208,000000,9.20158,9.21898,8.97706,9.02785,257398.77438227,0
+SPFF.US,D,20160209,000000,8.97222,9.02025,8.76766,8.93101,1853530.6356379,0
+SPFF.US,D,20160210,000000,8.95621,9.02025,8.93733,8.97706,62776.387947848,0
+SPFF.US,D,20160211,000000,8.91668,8.91668,8.61656,8.75205,197649.08345473,0
+SPFF.US,D,20160212,000000,8.74354,8.87953,8.71805,8.87221,97528.253234214,0
+SPFF.US,D,20160216,000000,8.93733,9.02785,8.92439,9.02785,338362.66669188,0
+SPFF.US,D,20160217,000000,9.03536,9.15731,9.03536,9.12104,57961.602116139,0
+SPFF.US,D,20160218,000000,9.16403,9.20158,9.11433,9.16403,129546.88259551,0
+SPFF.US,D,20160219,000000,9.13052,9.14673,9.06758,9.14673,183799.7436286,0
+SPFF.US,D,20160222,000000,9.19288,9.21028,9.13834,9.13834,68413.876781065,0
+SPFF.US,D,20160223,000000,9.13834,9.17845,9.11433,9.17173,96796.624365713,0
+SPFF.US,D,20160224,000000,9.08665,9.23162,9.08665,9.21898,188667.15007049,0
+SPFF.US,D,20160225,000000,9.19288,9.26691,9.17935,9.25336,61960.768490018,0
+SPFF.US,D,20160226,000000,9.28835,9.33637,9.25336,9.27372,43659.927429394,0
+SPFF.US,D,20160229,000000,9.30416,9.30416,9.25909,9.30317,55697.903943476,0
+SPFF.US,D,20160301,000000,9.31108,9.35693,9.27856,9.33637,119480.15509366,0
+SPFF.US,D,20160302,000000,9.31108,9.38895,9.31108,9.37659,95670.340920844,0
+SPFF.US,D,20160303,000000,9.37659,9.40179,9.35593,9.39488,52407.091937441,0
+SPFF.US,D,20160304,000000,9.38895,9.49863,9.37462,9.40179,104288.98970787,0
+SPFF.US,D,20160307,000000,9.41563,9.48381,9.37659,9.47887,435538.7666118,0
+SPFF.US,D,20160308,000000,9.44132,9.44923,9.39488,9.40179,38223.813623607,0
+SPFF.US,D,20160309,000000,9.44923,9.44923,9.36286,9.37659,34356.198775185,0
+SPFF.US,D,20160310,000000,9.44923,9.51544,9.35593,9.38449,70505.546035824,0
+SPFF.US,D,20160311,000000,9.43342,9.50852,9.4097,9.4927,81353.48721193,0
+SPFF.US,D,20160314,000000,9.52236,9.52236,9.44132,9.4927,37751.240066774,0
+SPFF.US,D,20160315,000000,9.43342,9.48381,9.38449,9.41563,68882.402598653,0
+SPFF.US,D,20160316,000000,9.42452,9.4927,9.4097,9.4927,45726.298313872,0
+SPFF.US,D,20160317,000000,9.52236,9.52828,9.46899,9.50852,77433.251753326,0
+SPFF.US,D,20160318,000000,9.4927,9.52828,9.47887,9.52236,93661.650320603,0
+SPFF.US,D,20160321,000000,9.53223,9.54706,9.50852,9.51544,60358.875683881,0
+SPFF.US,D,20160322,000000,9.4927,9.53915,9.4927,9.52236,33936.245828535,0
+SPFF.US,D,20160323,000000,9.53915,9.53915,9.47887,9.51544,182778.70140409,0
+SPFF.US,D,20160324,000000,9.46899,9.53125,9.45219,9.50852,110312.02570415,0
+SPFF.US,D,20160328,000000,9.4927,9.53915,9.4927,9.52828,73295.450310313,0
+SPFF.US,D,20160329,000000,9.52828,9.56385,9.51544,9.54904,127797.24730695,0
+SPFF.US,D,20160330,000000,9.60141,9.61623,9.56385,9.58757,107084.96559123,0
+SPFF.US,D,20160331,000000,9.59548,9.65279,9.56385,9.64489,231159.30472775,0
+SPFF.US,D,20160401,000000,9.66366,9.70023,9.53619,9.5688,163072.2828907,0
+SPFF.US,D,20160404,000000,9.60635,9.62217,9.52631,9.53223,168494.22960913,0
+SPFF.US,D,20160405,000000,9.53223,9.54409,9.50457,9.51445,97381.52268659,0
+SPFF.US,D,20160406,000000,9.53619,9.56188,9.52038,9.54409,247132.69572261,0
+SPFF.US,D,20160407,000000,9.50457,9.53619,9.48974,9.49666,135624.56307161,0
+SPFF.US,D,20160408,000000,9.53619,9.5767,9.50457,9.55398,112920.79364744,0
+SPFF.US,D,20160411,000000,9.56188,9.59351,9.53817,9.5767,93730.461887765,0
+SPFF.US,D,20160412,000000,9.5767,9.64489,9.5767,9.63007,98957.105187634,0
+SPFF.US,D,20160413,000000,9.6686,9.69924,9.636,9.6607,235445.86058801,0
+SPFF.US,D,20160414,000000,9.67651,9.70023,9.66366,9.67651,129138.06093179,0
+SPFF.US,D,20160415,000000,9.69134,9.70813,9.6686,9.68245,86854.364845635,0
+SPFF.US,D,20160418,000000,9.70023,9.71604,9.6686,9.69134,152277.97425959,0
+SPFF.US,D,20160419,000000,9.73185,9.78324,9.68245,9.78324,396007.53321212,0
+SPFF.US,D,20160420,000000,9.78324,9.81585,9.73185,9.7951,195684.91798619,0
+SPFF.US,D,20160421,000000,9.7951,9.80992,9.73975,9.7951,299844.38003822,0
+SPFF.US,D,20160422,000000,9.73877,9.83957,9.73877,9.81585,95275.686344474,0
+SPFF.US,D,20160425,000000,9.76743,9.82376,9.76743,9.79213,104969.00990099,0
+SPFF.US,D,20160426,000000,9.78324,9.83957,9.78324,9.80992,40762.758064917,0
+SPFF.US,D,20160427,000000,9.83167,9.90578,9.80992,9.89787,130023.50389159,0
+SPFF.US,D,20160428,000000,9.88206,9.90578,9.86823,9.88206,129569.14516136,0
+SPFF.US,D,20160429,000000,9.91368,9.91368,9.8534,9.87712,286042.60114821,0
+SPFF.US,D,20160502,000000,9.90874,9.92257,9.8702,9.89195,100867.63811118,0
+SPFF.US,D,20160503,000000,9.88404,9.88404,9.80399,9.84056,107296.45996676,0
+SPFF.US,D,20160504,000000,9.83363,9.84846,9.81091,9.81782,133057.28445558,0
+SPFF.US,D,20160505,000000,9.8702,9.8702,9.81782,9.84846,114954.78261796,0
+SPFF.US,D,20160506,000000,9.84846,9.87712,9.82474,9.85538,132901.44649466,0
+SPFF.US,D,20160509,000000,9.87712,9.88404,9.83363,9.85241,81055.978377436,0
+SPFF.US,D,20160510,000000,9.8702,9.90084,9.85637,9.88404,56236.253263037,0
+SPFF.US,D,20160511,000000,9.88404,9.90776,9.84056,9.88404,116882.5184333,0
+SPFF.US,D,20160512,000000,9.90084,9.90084,9.83363,9.87712,100726.97917243,0
+SPFF.US,D,20160513,000000,9.84056,9.88404,9.84056,9.87712,151287.29007942,0
+SPFF.US,D,20160516,000000,9.88404,9.90084,9.85538,9.89195,265020.66738026,0
+SPFF.US,D,20160517,000000,9.89195,9.92949,9.8702,9.91665,86356.492918522,0
+SPFF.US,D,20160518,000000,9.91665,9.92949,9.84056,9.84056,231228.11629491,0
+SPFF.US,D,20160519,000000,9.83363,9.83363,9.76941,9.80399,174326.0099261,0
+SPFF.US,D,20160520,000000,9.84056,9.88404,9.81091,9.84846,78137.558381923,0
+SPFF.US,D,20160523,000000,9.87712,9.89195,9.83363,9.87712,215531.99543833,0
+SPFF.US,D,20160524,000000,9.88404,9.91665,9.88404,9.89195,128600.72354704,0
+SPFF.US,D,20160525,000000,9.85538,9.94333,9.83363,9.94333,155640.63363722,0
+SPFF.US,D,20160526,000000,9.93542,9.94333,9.87316,9.93542,95491.22845926,0
+SPFF.US,D,20160527,000000,9.92949,9.95814,9.92357,9.92949,106465.66148677,0
+SPFF.US,D,20160531,000000,9.93542,9.98686,9.90874,9.92949,75361.821194792,0
+SPFF.US,D,20160601,000000,9.96013,9.98875,9.89391,9.96708,83890.407783618,0
+SPFF.US,D,20160602,000000,9.99769,10.0501,9.94333,9.97394,75666.413572964,0
+SPFF.US,D,20160603,000000,9.99769,10.0501,9.97394,10.0501,107320.74640223,0
+SPFF.US,D,20160606,000000,9.98875,10.0708,9.98875,10.057,135172.228211,0
+SPFF.US,D,20160607,000000,10.0343,10.0639,10.0175,10.0501,90317.205769575,0
+SPFF.US,D,20160608,000000,10.0501,10.0708,10.0105,10.0343,80681.56249729,0
+SPFF.US,D,20160609,000000,10.0501,10.0501,10.0065,10.0155,229184.00797628,0
+SPFF.US,D,20160610,000000,10.0175,10.0708,9.96013,9.98189,177762.54054495,0
+SPFF.US,D,20160613,000000,9.98189,9.98189,9.92554,9.93737,345099.11673007,0
+SPFF.US,D,20160614,000000,9.95317,9.98875,9.84945,9.88601,141706.29128694,0
+SPFF.US,D,20160615,000000,9.8791,9.96708,9.8791,9.92554,243583.84033971,0
+SPFF.US,D,20160616,000000,9.93737,9.95317,9.85735,9.88601,177289.96698812,0
+SPFF.US,D,20160617,000000,9.88601,9.98189,9.88601,9.93147,149401.04359134,0
+SPFF.US,D,20160620,000000,9.98189,10.0273,9.93737,10.0145,156258.92580687,0
+SPFF.US,D,20160621,000000,10.0273,10.0421,9.98189,10.0343,267922.89641879,0
+SPFF.US,D,20160622,000000,10.0175,10.054,9.96708,9.98875,336080.75369262,0
+SPFF.US,D,20160623,000000,10.0065,10.0708,9.98189,10.0708,221194.78264182,0
+SPFF.US,D,20160624,000000,9.89391,9.98875,9.80597,9.89391,489003.33042695,0
+SPFF.US,D,20160627,000000,9.88601,9.91863,9.73975,9.78422,492432.77750212,0
+SPFF.US,D,20160628,000000,9.81091,9.97394,9.81091,9.93737,260111.77161111,0
+SPFF.US,D,20160629,000000,9.96013,10.0145,9.91863,9.96708,515732.57653009,0
+SPFF.US,D,20160630,000000,9.96013,10.0501,9.93147,10.0065,152179.81658291,0
+SPFF.US,D,20160701,000000,10.053,10.0669,9.99968,10.0491,329768.30434033,0
+SPFF.US,D,20160705,000000,10.0441,10.053,9.93936,9.96808,185657.65594196,0
+SPFF.US,D,20160706,000000,9.9483,9.98875,9.93246,9.9799,202372.79515343,0
+SPFF.US,D,20160707,000000,9.99073,9.99968,9.96211,9.99073,341639.31161056,0
+SPFF.US,D,20160708,000000,10.0204,10.0807,9.99769,10.0293,122293.33386881,0
+SPFF.US,D,20160711,000000,10.0293,10.0669,10.0293,10.0589,293443.89235736,0
+SPFF.US,D,20160712,000000,10.0669,10.139,10.0441,10.1044,148086.54027159,0
+SPFF.US,D,20160713,000000,10.1232,10.132,10.0728,10.132,255700.74776907,0
+SPFF.US,D,20160714,000000,10.132,10.1548,10.0906,10.1133,194189.27833523,0
+SPFF.US,D,20160715,000000,10.1094,10.1548,10.0955,10.139,363237.03628609,0
+SPFF.US,D,20160718,000000,10.1618,10.1776,10.1094,10.1558,166224.4598276,0
+SPFF.US,D,20160719,000000,10.1696,10.2012,10.1548,10.1776,79149.493193127,0
+SPFF.US,D,20160720,000000,10.1776,10.1776,10.1232,10.1478,128955.91266577,0
+SPFF.US,D,20160721,000000,10.132,10.1766,10.1232,10.1478,93309.497006304,0
+SPFF.US,D,20160722,000000,10.1618,10.2012,10.1508,10.1696,92667.930336002,0
+SPFF.US,D,20160725,000000,10.1696,10.3702,10.1696,10.1924,236137.01206406,0
+SPFF.US,D,20160726,000000,10.2161,10.2161,10.1776,10.2012,136836.86097543,0
+SPFF.US,D,20160727,000000,10.1924,10.221,10.1844,10.1924,141918.7975973,0
+SPFF.US,D,20160728,000000,10.1924,10.2102,10.1924,10.2102,49728.500492184,0
+SPFF.US,D,20160729,000000,10.2102,10.2507,10.2032,10.2507,113211.21893825,0
+SPFF.US,D,20160801,000000,10.2467,10.2576,10.1676,10.1854,261525.44454236,0
+SPFF.US,D,20160802,000000,10.1558,10.1637,10.054,10.134,237055.84887263,0
+SPFF.US,D,20160803,000000,10.134,10.1637,10.1252,10.1528,39586.889814298,0
+SPFF.US,D,20160804,000000,10.1785,10.2102,10.1637,10.1943,110530.60362337,0
+SPFF.US,D,20160805,000000,10.218,10.2279,10.1854,10.218,87510.098603295,0
+SPFF.US,D,20160808,000000,10.224,10.2467,10.1943,10.2467,241533.66041222,0
+SPFF.US,D,20160809,000000,10.2665,10.2665,10.2102,10.2576,158282.79542928,0
+SPFF.US,D,20160810,000000,10.2753,10.2753,10.224,10.2319,114451.85101679,0
+SPFF.US,D,20160811,000000,10.224,10.2527,10.2022,10.218,80330.421117803,0
+SPFF.US,D,20160812,000000,10.2467,10.2527,10.218,10.2319,159453.60400584,0
+SPFF.US,D,20160815,000000,10.2527,10.2527,10.224,10.2319,126996.80687129,0
+SPFF.US,D,20160816,000000,10.2467,10.2467,10.2022,10.2102,98082.793510753,0
+SPFF.US,D,20160817,000000,10.218,10.218,10.1498,10.2022,253932.8976539,0
+SPFF.US,D,20160818,000000,10.2022,10.218,10.1854,10.2102,73132.528805709,0
+SPFF.US,D,20160819,000000,10.2102,10.218,10.1785,10.2102,86949.486717888,0
+SPFF.US,D,20160822,000000,10.218,10.218,10.14,10.1824,104619.89239113,0
+SPFF.US,D,20160823,000000,10.2022,10.2388,10.1637,10.2279,116720.60886351,0
+SPFF.US,D,20160824,000000,10.2576,10.2576,10.1498,10.2072,231466.93291036,0
+SPFF.US,D,20160825,000000,10.218,10.218,10.1716,10.218,74547.213671772,0
+SPFF.US,D,20160826,000000,10.1854,10.224,10.1854,10.2102,51116.875053156,0
+SPFF.US,D,20160829,000000,10.2319,10.2527,10.2102,10.2388,93941.956263307,0
+SPFF.US,D,20160830,000000,10.2388,10.2576,10.2171,10.2447,38112.500794374,0
+SPFF.US,D,20160831,000000,10.2527,10.2527,10.2319,10.2358,112974.42619244,0
+SPFF.US,D,20160901,000000,10.219,10.2408,10.2121,10.2299,54038.330853102,0
+SPFF.US,D,20160902,000000,10.2477,10.2675,10.2121,10.2121,99879.989735452,0
+SPFF.US,D,20160906,000000,10.219,10.2477,10.219,10.2378,103579.62340521,0
+SPFF.US,D,20160907,000000,10.226,10.2695,10.226,10.2546,68129.523099116,0
+SPFF.US,D,20160908,000000,10.2695,10.2783,10.2477,10.2546,91355.45088587,0
+SPFF.US,D,20160909,000000,10.2329,10.2546,10.135,10.1508,321614.13363165,0
+SPFF.US,D,20160912,000000,10.0906,10.1805,10.0906,10.1488,315337.10199775,0
+SPFF.US,D,20160913,000000,10.1726,10.1963,10.0599,10.0906,146301.48726462,0
+SPFF.US,D,20160914,000000,10.1182,10.1963,10.1064,10.1133,69037.228624767,0
+SPFF.US,D,20160915,000000,10.1182,10.145,10.0906,10.1064,130965.61520082,0
+SPFF.US,D,20160916,000000,10.135,10.135,10.054,10.0678,76542.749119466,0
+SPFF.US,D,20160919,000000,10.0461,10.1064,10.0224,10.0313,166082.78895404,0
+SPFF.US,D,20160920,000000,10.054,10.0827,10.0313,10.0827,55477.302154634,0
+SPFF.US,D,20160921,000000,10.1064,10.1558,10.0906,10.1262,52294.767173397,0
+SPFF.US,D,20160922,000000,10.1182,10.1805,10.1182,10.1558,228881.43946773,0
+SPFF.US,D,20160923,000000,10.142,10.1726,10.134,10.1726,60001.662695527,0
+SPFF.US,D,20160926,000000,10.142,10.1558,10.142,10.1558,55022.943424404,0
+SPFF.US,D,20160927,000000,10.1182,10.1272,10.0599,10.0906,133758.55527975,0
+SPFF.US,D,20160928,000000,10.1182,10.1272,10.0906,10.1133,39145.686236614,0
+SPFF.US,D,20160929,000000,10.1182,10.1498,10.0382,10.0382,219555.44824767,0
+SPFF.US,D,20160930,000000,10.0382,10.1182,10.0382,10.0906,189907.78214902,0
+SPFF.US,D,20161003,000000,10.1014,10.1212,10.054,10.0836,92199.404518414,0
+SPFF.US,D,20161004,000000,10.1014,10.1014,10.0353,10.054,135048.77216403,0
+SPFF.US,D,20161005,000000,10.0688,10.1133,10.054,10.0916,54222.502988741,0
+SPFF.US,D,20161006,000000,10.1014,10.1084,10.0758,10.1014,213301.69111443,0
+SPFF.US,D,20161007,000000,10.1212,10.1291,10.054,10.0758,173725.93258306,0
+SPFF.US,D,20161010,000000,10.054,10.1578,10.054,10.1014,65914.397797391,0
+SPFF.US,D,20161011,000000,10.1084,10.1084,9.95714,9.96311,168689.5330277,0
+SPFF.US,D,20161012,000000,9.94035,9.97891,9.8366,9.9127,191087.69813889,0
+SPFF.US,D,20161013,000000,9.88008,9.94035,9.84352,9.9206,238478.62921719,0
+SPFF.US,D,20161014,000000,9.9206,9.95714,9.9038,9.92752,76720.849646238,0
+SPFF.US,D,20161017,000000,9.9038,9.93344,9.88897,9.89589,124161.3655303,0
+SPFF.US,D,20161018,000000,9.9127,9.98586,9.9038,9.96311,119165.44336737,0
+SPFF.US,D,20161019,000000,9.97891,10.0323,9.96996,9.98586,112935.97266961,0
+SPFF.US,D,20161020,000000,9.97891,10.0273,9.97891,10.0027,71659.151720597,0
+SPFF.US,D,20161021,000000,10.0243,10.0243,9.98189,10.0115,52409.115807064,0
+SPFF.US,D,20161024,000000,10.0243,10.0619,10.0233,10.0253,46206.967349195,0
+SPFF.US,D,20161025,000000,10.0392,10.054,9.99868,10.0343,118925.61481712,0
+SPFF.US,D,20161026,000000,10.0323,10.0481,9.99471,9.99471,100940.49741759,0
+SPFF.US,D,20161027,000000,10.0323,10.0323,9.97891,9.99471,147805.22239407,0
+SPFF.US,D,20161028,000000,10.0115,10.0243,9.95714,9.97692,62662.039314182,0
+SPFF.US,D,20161031,000000,9.95714,9.96907,9.93344,9.93344,47664.153477328,0
+SPFF.US,D,20161101,000000,9.95128,9.95913,9.85241,9.88997,176332.67665672,0
+SPFF.US,D,20161102,000000,9.89787,9.89787,9.71604,9.72494,215207.16436393,0
+SPFF.US,D,20161103,000000,9.77731,9.8445,9.63995,9.68343,366870.89419313,0
+SPFF.US,D,20161104,000000,9.64687,9.73975,9.64687,9.72494,133359.85296414,0
+SPFF.US,D,20161107,000000,9.77039,9.82672,9.70122,9.72494,137422.77123112,0
+SPFF.US,D,20161108,000000,9.71604,9.75557,9.70122,9.71604,80329.409182992,0
+SPFF.US,D,20161109,000000,9.66169,9.81882,9.66169,9.70913,212975.84810522,0
+SPFF.US,D,20161110,000000,9.73383,9.83363,9.62809,9.63995,204816.61772248,0
+SPFF.US,D,20161111,000000,9.62809,9.68343,9.56485,9.64687,165542.41576485,0
+SPFF.US,D,20161114,000000,9.59647,9.66169,9.48085,9.55595,446951.36741256,0
+SPFF.US,D,20161115,000000,9.56485,9.73975,9.53223,9.72494,162781.85759989,0
+SPFF.US,D,20161116,000000,9.71604,9.79114,9.70122,9.78422,139132.94106205,0
+SPFF.US,D,20161117,000000,9.80695,9.81388,9.67651,9.70122,114840.43398429,0
+SPFF.US,D,20161118,000000,9.70122,9.76248,9.66169,9.66762,117123.35891837,0
+SPFF.US,D,20161121,000000,9.66169,9.76248,9.66169,9.73383,134672.33241426,0
+SPFF.US,D,20161122,000000,9.76248,9.77731,9.70122,9.73975,134444.64708175,0
+SPFF.US,D,20161123,000000,9.73383,9.78422,9.69232,9.74667,92584.951681483,0
+SPFF.US,D,20161125,000000,9.76248,9.80695,9.71604,9.77039,74998.53659757,0
+SPFF.US,D,20161128,000000,9.78422,9.79806,9.73679,9.79114,208301.72121228,0
+SPFF.US,D,20161129,000000,9.76248,9.81388,9.76248,9.77731,70530.844406104,0
+SPFF.US,D,20161130,000000,9.78422,9.86032,9.73975,9.74667,99135.205714405,0
+SPFF.US,D,20161201,000000,9.75656,9.80103,9.68541,9.76941,148710.9040501,0
+SPFF.US,D,20161202,000000,9.73581,9.82376,9.6943,9.72494,100835.25619723,0
+SPFF.US,D,20161205,000000,9.71802,9.77237,9.71011,9.76446,66481.081291665,0
+SPFF.US,D,20161206,000000,9.77237,9.77237,9.71011,9.73581,130432.32555532,0
+SPFF.US,D,20161207,000000,9.75656,9.77237,9.74569,9.75656,278479.40036927,0
+SPFF.US,D,20161208,000000,9.75656,9.79905,9.75359,9.77929,95051.036816387,0
+SPFF.US,D,20161209,000000,9.7862,9.81585,9.77929,9.7862,158034.87140053,0
+SPFF.US,D,20161212,000000,9.77237,9.79312,9.6943,9.74865,185700.15720404,0
+SPFF.US,D,20161213,000000,9.75656,9.79312,9.74173,9.77929,189894.62699648,0
+SPFF.US,D,20161214,000000,9.7862,9.79312,9.73581,9.74865,157103.89137422,0
+SPFF.US,D,20161215,000000,9.75656,9.7862,9.71802,9.75656,181079.66285608,0
+SPFF.US,D,20161216,000000,9.75656,9.79312,9.73581,9.77929,108216.30871015,0
+SPFF.US,D,20161219,000000,9.80103,9.80103,9.75854,9.79312,224230.58707544,0
+SPFF.US,D,20161220,000000,9.77237,9.82376,9.77237,9.80893,205956.0563199,0
+SPFF.US,D,20161221,000000,9.82376,9.8534,9.7862,9.83265,126173.09193497,0
+SPFF.US,D,20161222,000000,9.80893,9.84748,9.7951,9.83957,93610.041645232,0
+SPFF.US,D,20161223,000000,9.81585,9.8702,9.81585,9.8702,129777.60373247,0
+SPFF.US,D,20161227,000000,9.84748,9.86329,9.80893,9.83265,99125.086366293,0
+SPFF.US,D,20161228,000000,9.83067,9.89195,9.78522,9.79213,224227.55127101,0
+SPFF.US,D,20161229,000000,9.79213,9.8534,9.78522,9.79213,108459.17306484,0
+SPFF.US,D,20161230,000000,9.83067,9.83067,9.79213,9.82277,112221.54669289,0
+SPFF.US,D,20170103,000000,9.82277,9.88404,9.82277,9.8534,434409.4473625,0
+SPFF.US,D,20170104,000000,9.86229,9.97096,9.84352,9.93642,130177.3179829,0
+SPFF.US,D,20170105,000000,9.93642,9.97593,9.89886,9.94532,234504.76121359,0
+SPFF.US,D,20170106,000000,9.97593,10.0095,9.94731,9.96907,174923.05146471,0
+SPFF.US,D,20170109,000000,10.0007,10.0095,9.93642,9.93642,194225.70798843,0
+SPFF.US,D,20170110,000000,9.96907,10.0095,9.92949,9.98288,201655.33337229,0
+SPFF.US,D,20170111,000000,10.0007,10.0155,9.96112,10.0007,229417.76491767,0
+SPFF.US,D,20170112,000000,10.0155,10.0313,9.94532,9.98288,167100.79537411,0
+SPFF.US,D,20170113,000000,9.99173,10.0224,9.96112,9.97593,119226.15945605,0
+SPFF.US,D,20170117,000000,9.96907,10.0095,9.95416,9.96907,158806.97766148,0
+SPFF.US,D,20170118,000000,9.99173,9.99968,9.96112,9.99173,177615.80999732,0
+SPFF.US,D,20170119,000000,9.95416,9.97593,9.88404,9.92949,188859.41768462,0
+SPFF.US,D,20170120,000000,9.90084,9.96112,9.88404,9.91665,144515.42232284,0
+SPFF.US,D,20170123,000000,9.94532,9.97593,9.90281,9.93642,131518.13160774,0
+SPFF.US,D,20170124,000000,9.96112,9.99173,9.95416,9.99173,73363.249942663,0
+SPFF.US,D,20170125,000000,9.97593,9.99471,9.96112,9.96112,128902.28012078,0
+SPFF.US,D,20170126,000000,9.96112,10.0155,9.96112,10.0155,70399.292880647,0
+SPFF.US,D,20170127,000000,10.0224,10.0263,9.99173,9.99173,131088.05931299,0
+SPFF.US,D,20170130,000000,9.98288,10.0007,9.96112,9.97593,99629.029902274,0
+SPFF.US,D,20170131,000000,9.96112,10.0095,9.96112,10.0007,63923.922023753,0
+SPFF.US,D,20170201,000000,10.0165,10.0629,10.0046,10.0333,106060.88756229,0
+SPFF.US,D,20170202,000000,10.0165,10.0856,10.0165,10.0777,186438.86961622,0
+SPFF.US,D,20170203,000000,10.1094,10.131,10.0629,10.1152,305129.71555713,0
+SPFF.US,D,20170206,000000,10.1094,10.139,10.0945,10.1094,154877.63478958,0
+SPFF.US,D,20170207,000000,10.132,10.139,10.1094,10.1232,111946.30042425,0
+SPFF.US,D,20170208,000000,10.1232,10.1637,10.1232,10.1637,86779.481669605,0
+SPFF.US,D,20170209,000000,10.1716,10.1815,10.1548,10.1716,114342.56205718,0
+SPFF.US,D,20170210,000000,10.1785,10.219,10.1646,10.2121,395218.22405938,0
+SPFF.US,D,20170213,000000,10.226,10.226,10.1785,10.219,180135.52767722,0
+SPFF.US,D,20170214,000000,10.219,10.219,10.1785,10.2032,215099.89927395,0
+SPFF.US,D,20170215,000000,10.1864,10.226,10.1785,10.2121,208199.51579635,0
+SPFF.US,D,20170216,000000,10.219,10.2418,10.1864,10.1953,154461.72958217,0
+SPFF.US,D,20170217,000000,10.2032,10.219,10.1716,10.1953,146443.15813819,0
+SPFF.US,D,20170221,000000,10.226,10.2309,10.1864,10.2032,146921.80330389,0
+SPFF.US,D,20170222,000000,10.2032,10.2418,10.2032,10.2418,143231.27704743,0
+SPFF.US,D,20170223,000000,10.2339,10.2408,10.1864,10.2339,94885.079507349,0
+SPFF.US,D,20170224,000000,10.226,10.226,10.1953,10.219,166817.45362698,0
+SPFF.US,D,20170227,000000,10.2121,10.2398,10.1785,10.219,764921.52378906,0
+SPFF.US,D,20170228,000000,10.219,10.219,10.1232,10.1558,416223.96687035,0
+SPFF.US,D,20170301,000000,10.1568,10.1756,10.1114,10.134,226117.84549833,0
+SPFF.US,D,20170302,000000,10.134,10.1656,10.1252,10.141,67147.946332249,0
+SPFF.US,D,20170303,000000,10.1656,10.1656,10.0718,10.0965,366215.16043546,0
+SPFF.US,D,20170306,000000,10.1252,10.141,10.0639,10.141,168304.99779944,0
+SPFF.US,D,20170307,000000,10.141,10.141,10.0639,10.0876,154725.84456789,0
+SPFF.US,D,20170308,000000,10.0876,10.14,10.0037,10.0421,251579.13728304,0
+SPFF.US,D,20170309,000000,10.0253,10.0421,9.95714,9.97891,187067.28113397,0
+SPFF.US,D,20170310,000000,10.0037,10.057,9.95714,9.97891,107140.62200584,0
+SPFF.US,D,20170313,000000,10.0037,10.0718,9.98487,10.0125,158976.98270976,0
+SPFF.US,D,20170314,000000,10.0125,10.0343,9.98586,10.0224,153123.95176176,0
+SPFF.US,D,20170315,000000,10.0037,10.0965,10.0037,10.0797,241085.37329085,0
+SPFF.US,D,20170316,000000,10.0797,10.134,10.0718,10.0965,128433.75430319,0
+SPFF.US,D,20170317,000000,10.0718,10.139,10.0718,10.134,112895.49527715,0
+SPFF.US,D,20170320,000000,10.141,10.1488,10.0965,10.1114,124899.06600766,0
+SPFF.US,D,20170321,000000,10.1162,10.143,10.0501,10.057,287318.65094514,0
+SPFF.US,D,20170322,000000,10.0343,10.057,10.0125,10.0175,198040.70222666,0
+SPFF.US,D,20170323,000000,10.0125,10.0629,10.0125,10.0175,99052.227059887,0
+SPFF.US,D,20170324,000000,10.0876,10.0876,10.0333,10.0797,166636.31729577,0
+SPFF.US,D,20170327,000000,10.0421,10.0797,10.0343,10.0343,108594.77232954,0
+SPFF.US,D,20170328,000000,10.0639,10.0876,10.0421,10.0797,101289.61492746,0
+SPFF.US,D,20170329,000000,10.0639,10.1094,10.0343,10.0718,113264.85148324,0
+SPFF.US,D,20170330,000000,10.1114,10.141,10.0886,10.141,102991.68927991,0
+SPFF.US,D,20170331,000000,10.1736,10.1736,10.0876,10.1508,102721.50268531,0
+SPFF.US,D,20170403,000000,10.1608,10.2012,10.0896,10.1528,175675.93096425,0
+SPFF.US,D,20170404,000000,10.1696,10.2012,10.1598,10.2012,96180.35606569,0
+SPFF.US,D,20170405,000000,10.2102,10.219,10.1192,10.1608,156224.52002329,0
+SPFF.US,D,20170406,000000,10.1686,10.1766,10.1528,10.1686,75018.775293794,0
+SPFF.US,D,20170407,000000,10.2012,10.2102,10.1528,10.1686,187047.04243775,0
+SPFF.US,D,20170410,000000,10.1528,10.1924,10.1528,10.1766,74706.087437131,0
+SPFF.US,D,20170411,000000,10.1766,10.2012,10.1282,10.1282,156542.26755401,0
+SPFF.US,D,20170412,000000,10.1192,10.1834,10.1192,10.136,100670.31082301,0
+SPFF.US,D,20170413,000000,10.144,10.1934,10.1192,10.144,154310.9512953,0
+SPFF.US,D,20170417,000000,10.1528,10.1686,10.1282,10.144,152589.65018144,0
+SPFF.US,D,20170418,000000,10.144,10.1766,10.1044,10.1074,165002.04257567,0
+SPFF.US,D,20170419,000000,10.1528,10.1528,10.1192,10.1282,98820.493988121,0
+SPFF.US,D,20170420,000000,10.1528,10.1528,10.1133,10.1282,120722.81104182,0
+SPFF.US,D,20170421,000000,10.1192,10.1282,10.0994,10.1133,126035.46880064,0
+SPFF.US,D,20170424,000000,10.1192,10.144,10.1133,10.136,90583.344624922,0
+SPFF.US,D,20170425,000000,10.1528,10.1528,10.136,10.144,91344.319602946,0
+SPFF.US,D,20170426,000000,10.136,10.1686,10.1282,10.1686,119101.69147428,0
+SPFF.US,D,20170427,000000,10.1766,10.1766,10.1528,10.1608,84604.833760328,0
+SPFF.US,D,20170428,000000,10.1608,10.1834,10.1528,10.1528,92964.427235684,0
+SPFF.US,D,20170501,000000,10.1874,10.2042,10.1558,10.1646,157380.14957768,0
+SPFF.US,D,20170502,000000,10.1558,10.1844,10.138,10.1468,164754.11854692,0
+SPFF.US,D,20170503,000000,10.1646,10.1854,10.1301,10.1468,112342.97887024,0
+SPFF.US,D,20170504,000000,10.138,10.1686,10.0836,10.0836,280576.12929809,0
+SPFF.US,D,20170505,000000,10.1212,10.1468,10.0767,10.1212,92472.626917439,0
+SPFF.US,D,20170508,000000,10.1094,10.137,10.0827,10.1133,220847.68900158,0
+SPFF.US,D,20170509,000000,10.1094,10.1133,10.0767,10.0767,162257.67536769,0
+SPFF.US,D,20170510,000000,10.1024,10.1212,10.0767,10.0936,84148.451160475,0
+SPFF.US,D,20170511,000000,10.0836,10.1133,10.0678,10.0678,167616.88212783,0
+SPFF.US,D,20170512,000000,10.0678,10.0985,10.0609,10.0609,123257.70774389,0
+SPFF.US,D,20170515,000000,10.0609,10.0965,10.0609,10.0678,105377.83156472,0
+SPFF.US,D,20170516,000000,10.0936,10.0936,10.0609,10.0936,180673.87699679,0
+SPFF.US,D,20170517,000000,10.0767,10.0807,10.0155,10.0471,261405.02429983,0
+SPFF.US,D,20170518,000000,10.0382,10.054,10.0155,10.0382,92514.116244699,0
+SPFF.US,D,20170519,000000,10.0471,10.0767,10.0382,10.054,74495.6049964,0
+SPFF.US,D,20170522,000000,10.0471,10.0936,10.0471,10.0856,86706.622363199,0
+SPFF.US,D,20170523,000000,10.0836,10.1024,10.0678,10.0936,170015.16763038,0
+SPFF.US,D,20170524,000000,10.0936,10.1024,10.0767,10.0936,106672.09618825,0
+SPFF.US,D,20170525,000000,10.1212,10.1212,10.0836,10.0836,163704.7421477,0
+SPFF.US,D,20170526,000000,10.0836,10.1024,10.0836,10.0936,172426.60828548,0
+SPFF.US,D,20170530,000000,10.0767,10.0945,10.0678,10.0678,110409.17144602,0
+SPFF.US,D,20170531,000000,10.0678,10.1024,10.0233,10.0382,102427.02965525,0
+SPFF.US,D,20170601,000000,10.0421,10.1054,10.0333,10.0718,944863.77191735,0
+SPFF.US,D,20170602,000000,10.0718,10.1054,10.0718,10.0876,113482.41746766,0
+SPFF.US,D,20170605,000000,10.0718,10.0965,10.0678,10.0797,100560.00992858,0
+SPFF.US,D,20170606,000000,10.0639,10.0876,10.0421,10.0639,156292.31965564,0
+SPFF.US,D,20170607,000000,10.0639,10.0876,10.057,10.057,143418.4849875,0
+SPFF.US,D,20170608,000000,10.0718,10.0718,10.0501,10.0501,65749.452423165,0
+SPFF.US,D,20170609,000000,10.0639,10.0797,10.0501,10.057,81048.894833758,0
+SPFF.US,D,20170612,000000,10.0639,10.0797,10.057,10.0639,97216.577312363,0
+SPFF.US,D,20170613,000000,10.0718,10.1252,10.0639,10.1252,129347.53143771,0
+SPFF.US,D,20170614,000000,10.141,10.141,10.1054,10.1162,69908.504497214,0
+SPFF.US,D,20170615,000000,10.1054,10.1252,10.0649,10.1162,111498.01330289,0
+SPFF.US,D,20170616,000000,10.1252,10.1508,10.0965,10.134,79815.3462989,0
+SPFF.US,D,20170619,000000,10.1114,10.1508,10.1114,10.141,94999.428141015,0
+SPFF.US,D,20170620,000000,10.134,10.1508,10.1162,10.1162,131425.03360511,0
+SPFF.US,D,20170621,000000,10.1162,10.1508,10.0955,10.1054,124309.10801273,0
+SPFF.US,D,20170622,000000,10.0965,10.141,10.0965,10.1054,83027.227389661,0
+SPFF.US,D,20170623,000000,10.1114,10.141,10.1074,10.141,48308.755952065,0
+SPFF.US,D,20170626,000000,10.141,10.1676,10.1212,10.1508,71734.034896625,0
+SPFF.US,D,20170627,000000,10.141,10.1588,10.0876,10.0965,222870.54668918,0
+SPFF.US,D,20170628,000000,10.1054,10.1588,10.1054,10.1252,106125.6513902,0
+SPFF.US,D,20170629,000000,10.1114,10.134,10.0876,10.1114,101478.84673715,0
+SPFF.US,D,20170630,000000,10.141,10.141,10.1054,10.134,71271.580687905,0
+SPFF.US,D,20170703,000000,10.134,10.1588,10.134,10.1588,80058.210653589,0
+SPFF.US,D,20170705,000000,10.1508,10.1588,10.1232,10.134,122566.55626783,0
+SPFF.US,D,20170706,000000,10.1162,10.143,10.1162,10.1162,77128.659375153,0
+SPFF.US,D,20170707,000000,10.134,10.134,10.1162,10.1252,52695.493358635,0
+SPFF.US,D,20170710,000000,10.1252,10.1508,10.1252,10.134,93812.428607472,0
+SPFF.US,D,20170711,000000,10.1252,10.1508,10.1162,10.1162,88660.668483634,0
+SPFF.US,D,20170712,000000,10.1252,10.1588,10.1162,10.1252,86327.146808997,0
+SPFF.US,D,20170713,000000,10.1162,10.1588,10.1114,10.1114,154914.06444278,0
+SPFF.US,D,20170714,000000,10.141,10.1756,10.1114,10.1756,104484.29312642,0
+SPFF.US,D,20170717,000000,10.1588,10.1854,10.1252,10.141,199903.6742141,0
+SPFF.US,D,20170718,000000,10.141,10.1756,10.141,10.1588,111896.7156185,0
+SPFF.US,D,20170719,000000,10.1588,10.2002,10.1588,10.2002,81955.588424596,0
+SPFF.US,D,20170720,000000,10.2002,10.2092,10.1824,10.1914,75288.961888385,0
+SPFF.US,D,20170721,000000,10.2002,10.2585,10.1696,10.2536,85110.80116593,0
+SPFF.US,D,20170724,000000,10.2675,10.2675,10.223,10.2467,148362.79847504,0
+SPFF.US,D,20170725,000000,10.2398,10.2527,10.2289,10.2398,58866.271837356,0
+SPFF.US,D,20170726,000000,10.2467,10.2585,10.2319,10.2398,56323.2796568,0
+SPFF.US,D,20170727,000000,10.223,10.2585,10.223,10.2467,111767.18796266,0
+SPFF.US,D,20170728,000000,10.2536,10.2585,10.2467,10.2585,64053.449679587,0
+SPFF.US,D,20170731,000000,10.2536,10.2863,10.2536,10.2536,192003.49914302,0
+SPFF.US,D,20170801,000000,10.2675,10.2675,10.2329,10.2585,80370.898510251,0
+SPFF.US,D,20170802,000000,10.2398,10.2675,10.2319,10.2319,109173.59904155,0
+SPFF.US,D,20170803,000000,10.2319,10.2467,10.2319,10.2319,51460.932888966,0
+SPFF.US,D,20170804,000000,10.2467,10.2536,10.2171,10.2171,116855.1961934,0
+SPFF.US,D,20170807,000000,10.2398,10.2615,10.2062,10.2319,91021.512398172,0
+SPFF.US,D,20170808,000000,10.2171,10.2536,10.2171,10.2171,267713.42591287,0
+SPFF.US,D,20170809,000000,10.223,10.2743,10.1746,10.1914,236428.44928969,0
+SPFF.US,D,20170810,000000,10.1824,10.2171,10.0708,10.0955,473872.88112983,0
+SPFF.US,D,20170811,000000,10.1152,10.1152,10.0708,10.0866,113691.88797357,0
+SPFF.US,D,20170814,000000,10.1498,10.1528,10.1114,10.1242,112774.06309982,0
+SPFF.US,D,20170815,000000,10.1242,10.133,10.0955,10.1242,105514.44276423,0
+SPFF.US,D,20170816,000000,10.1152,10.1558,10.1152,10.1242,101736.89011401,0
+SPFF.US,D,20170817,000000,10.1152,10.133,10.0787,10.0787,101580.04021827,0
+SPFF.US,D,20170818,000000,10.0787,10.1104,10.0708,10.0955,65368.964934152,0
+SPFF.US,D,20170821,000000,10.1152,10.1172,10.0708,10.0955,70283.932312169,0
+SPFF.US,D,20170822,000000,10.0787,10.133,10.0708,10.0955,104930.55637817,0
+SPFF.US,D,20170823,000000,10.1044,10.1104,10.0787,10.0955,87549.564060931,0
+SPFF.US,D,20170824,000000,10.0955,10.1152,10.0866,10.1104,75219.138386412,0
+SPFF.US,D,20170825,000000,10.1044,10.133,10.0965,10.1152,50191.966635716,0
+SPFF.US,D,20170828,000000,10.1152,10.1252,10.1044,10.1242,92492.865613663,0
+SPFF.US,D,20170829,000000,10.1152,10.133,10.0955,10.1104,83959.21935078,0
+SPFF.US,D,20170830,000000,10.0955,10.1242,10.0955,10.1104,108216.30871015,0
+SPFF.US,D,20170831,000000,10.1152,10.1746,10.1152,10.1666,133291.04139697,0
+SPFF.US,D,20170901,000000,10.1914,10.1914,10.1666,10.1666,107772.06932803,0
+SPFF.US,D,20170905,000000,10.1746,10.2082,10.1242,10.14,130950.43617866,0
+SPFF.US,D,20170906,000000,10.1666,10.1746,10.133,10.14,92298.574129912,0
+SPFF.US,D,20170907,000000,10.1498,10.1746,10.134,10.1666,79483.431680825,0
+SPFF.US,D,20170908,000000,10.1578,10.1666,10.1242,10.14,75584.446853257,0
+SPFF.US,D,20170911,000000,10.1498,10.2082,10.1242,10.1666,103246.69685233,0
+SPFF.US,D,20170912,000000,10.1498,10.223,10.1498,10.1824,51117.886987967,0
+SPFF.US,D,20170913,000000,10.133,10.2092,10.133,10.1824,97976.540355577,0
+SPFF.US,D,20170914,000000,10.2092,10.223,10.1666,10.1824,89616.946880221,0
+SPFF.US,D,20170915,000000,10.1498,10.1914,10.1498,10.1746,61783.679898057,0
+SPFF.US,D,20170918,000000,10.1746,10.223,10.1666,10.1746,82524.295788493,0
+SPFF.US,D,20170919,000000,10.1746,10.2042,10.1498,10.1904,72045.710818476,0
+SPFF.US,D,20170920,000000,10.2002,10.2002,10.133,10.1716,78133.510642679,0
+SPFF.US,D,20170921,000000,10.1746,10.1953,10.1578,10.1666,85069.31183867,0
+SPFF.US,D,20170922,000000,10.1578,10.1824,10.1508,10.1746,51826.241355811,0
+SPFF.US,D,20170925,000000,10.1824,10.2002,10.1676,10.2002,65112.945426917,0
+SPFF.US,D,20170926,000000,10.223,10.2319,10.1824,10.1824,121178.18170686,0
+SPFF.US,D,20170927,000000,10.1746,10.2092,10.1666,10.1824,305243.05225599,0
+SPFF.US,D,20170928,000000,10.1824,10.1983,10.1498,10.1746,142256.78382424,0
+SPFF.US,D,20170929,000000,10.1824,10.1914,10.1498,10.1746,156415.77570261,0
+SPFF.US,D,20171002,000000,10.2477,10.2477,10.1498,10.1824,116388.69424543,0
+SPFF.US,D,20171003,000000,10.1914,10.2092,10.1498,10.1578,149454.67613633,0
+SPFF.US,D,20171004,000000,10.1824,10.1824,10.14,10.1666,137651.46849845,0
+SPFF.US,D,20171005,000000,10.1498,10.1746,10.1152,10.133,237023.46695868,0
+SPFF.US,D,20171006,000000,10.133,10.1498,10.0846,10.1044,170683.04460577,0
+SPFF.US,D,20171009,000000,10.0609,10.1034,10.054,10.054,280298.85915982,0
+SPFF.US,D,20171010,000000,10.054,10.0936,10.054,10.0767,274598.6303683,0
+SPFF.US,D,20171011,000000,10.0846,10.1152,10.0767,10.1104,123523.84659923,0
+SPFF.US,D,20171012,000000,10.1104,10.1242,10.0846,10.1104,111427.1778661,0
+SPFF.US,D,20171013,000000,10.1242,10.14,10.1152,10.133,101280.50751416,0
+SPFF.US,D,20171016,000000,10.1152,10.1518,10.0688,10.0945,184092.19278903,0
+SPFF.US,D,20171017,000000,10.0846,10.132,10.0688,10.0945,85478.133502397,0
+SPFF.US,D,20171018,000000,10.1044,10.1104,10.054,10.054,209146.68677963,0
+SPFF.US,D,20171019,000000,10.0609,10.0728,10.0303,10.0471,185747.71814016,0
+SPFF.US,D,20171020,000000,10.0688,10.0767,10.0303,10.0688,115916.1206886,0
+SPFF.US,D,20171023,000000,10.0846,10.1104,10.0609,10.1104,98605.963808146,0
+SPFF.US,D,20171024,000000,10.0846,10.0945,10.0303,10.0382,136925.91123881,0
+SPFF.US,D,20171025,000000,10.054,10.0609,9.98775,10.0214,105275.62614879,0
+SPFF.US,D,20171026,000000,9.98775,10.0382,9.97195,9.9809,124414.34923309,0
+SPFF.US,D,20171027,000000,9.9957,10.0155,9.9641,9.97195,124866.6840937,0
+SPFF.US,D,20171030,000000,9.97195,10.054,9.97195,9.9957,117510.92995106,0
+SPFF.US,D,20171031,000000,10.0323,10.054,10.0135,10.0145,74028.091113624,0
+SPFF.US,D,20171101,000000,10.0382,10.058,10.0214,10.0303,118956.98479626,0
+SPFF.US,D,20171102,000000,10.0214,10.0471,9.9809,10.0055,150782.33460863,0
+SPFF.US,D,20171103,000000,9.9957,10.0145,9.97195,9.97195,200438.98772922,0
+SPFF.US,D,20171106,000000,9.9641,10.0303,9.9641,10.0055,113426.76105304,0
+SPFF.US,D,20171107,000000,10.0214,10.0382,9.9957,10.0055,145038.59262024,0
+SPFF.US,D,20171108,000000,10.0055,10.0214,9.9809,9.9809,108588.70072067,0
+SPFF.US,D,20171109,000000,9.9809,10.0145,9.97195,10.0055,114943.65133503,0
+SPFF.US,D,20171110,000000,10.0145,10.0145,9.97195,10.0055,125880.64277453,0
+SPFF.US,D,20171113,000000,9.9809,10.0055,9.97195,9.97195,196086.65610623,0
+SPFF.US,D,20171114,000000,9.95714,9.97791,9.93836,9.93836,129151.21608434,0
+SPFF.US,D,20171115,000000,9.9483,9.95714,9.90084,9.92455,207315.08477135,0
+SPFF.US,D,20171116,000000,9.90973,9.96112,9.90973,9.91763,280163.25989511,0
+SPFF.US,D,20171117,000000,9.93836,9.97195,9.91763,9.95714,97979.576160011,0
+SPFF.US,D,20171120,000000,9.95714,9.97195,9.93836,9.95714,91948.444685236,0
+SPFF.US,D,20171121,000000,9.9483,9.9809,9.9483,9.96808,134452.74256024,0
+SPFF.US,D,20171122,000000,9.95714,10.0471,9.95714,10.0303,198020.46353045,0
+SPFF.US,D,20171124,000000,10.054,10.054,9.9809,9.9957,195851.88723004,0
+SPFF.US,D,20171127,000000,9.9809,10.0303,9.9809,9.9809,209596.99777061,0
+SPFF.US,D,20171128,000000,10.0145,10.0303,9.98487,9.9957,250237.31172338,0
+SPFF.US,D,20171129,000000,10.0145,10.0323,9.9809,10.0055,190772.9864126,0
+SPFF.US,D,20171130,000000,9.9809,10.0382,9.9809,9.9957,287372.28349013,0
+SPFF.US,D,20171201,000000,10.0145,10.0224,9.97195,10.0145,119838.38001682,0
+SPFF.US,D,20171204,000000,10.0145,10.0609,10.0145,10.0609,78931.927208719,0
+SPFF.US,D,20171205,000000,10.0382,10.052,9.98775,10.0145,281787.41526709,0
+SPFF.US,D,20171206,000000,10.0145,10.0303,9.97195,9.9957,195450.14910999,0
+SPFF.US,D,20171207,000000,10.0145,10.0303,9.9799,10.0214,389253.88028214,0
+SPFF.US,D,20171208,000000,10.0303,10.054,9.9957,10.0214,145206.5737989,0
+SPFF.US,D,20171211,000000,10.0303,10.0609,10.0145,10.0382,83512.956099039,0
+SPFF.US,D,20171212,000000,10.0609,10.0609,10.0214,10.0273,148106.77896781,0
+SPFF.US,D,20171213,000000,10.054,10.1686,9.9809,9.9809,353548.77240363,0
+SPFF.US,D,20171214,000000,10.0145,10.0303,9.9809,10.0055,553825.85056305,0
+SPFF.US,D,20171215,000000,9.9957,10.0382,9.9957,9.9957,188077.19207555,0
+SPFF.US,D,20171218,000000,9.9957,10.0303,9.98775,10.0214,178345.41499621,0
+SPFF.US,D,20171219,000000,10.0382,10.0382,9.98775,9.9957,280506.30579611,0
+SPFF.US,D,20171220,000000,9.98775,10.0046,9.9641,9.9641,153559.08373058,0
+SPFF.US,D,20171221,000000,9.9641,9.9957,9.95714,9.9799,178809.89307454,0
+SPFF.US,D,20171222,000000,9.9641,9.98487,9.9641,9.9641,115496.16774195,0
+SPFF.US,D,20171226,000000,9.9641,9.9957,9.9641,9.96907,136736.67942912,0
+SPFF.US,D,20171227,000000,9.9809,10.0055,9.9641,9.9957,154626.67495639,0
+SPFF.US,D,20171228,000000,10.0145,10.0303,9.9809,9.9809,180884.35943752,0
+SPFF.US,D,20171229,000000,9.9809,10.0055,9.97195,9.9809,346543.14770565,0
+SPFF.US,D,20180102,000000,9.9809,10.0263,9.97295,9.9957,195381.33754283,0
+SPFF.US,D,20180103,000000,10.0145,10.0263,9.9809,10.0214,186041.17923541,0
+SPFF.US,D,20180104,000000,10.0055,10.0333,9.9957,10.0055,88633.346243731,0
+SPFF.US,D,20180105,000000,10.0055,10.0382,9.9957,10.0293,115255.32725688,0
+SPFF.US,D,20180108,000000,10.0055,10.0471,9.98775,10.0214,127036.27232892,0
+SPFF.US,D,20180109,000000,10.0214,10.054,10.0214,10.0471,87326.938402467,0
+SPFF.US,D,20180110,000000,10.054,10.054,10.0214,10.0214,146634.4138175,0
+SPFF.US,D,20180111,000000,10.054,10.0698,10.0214,10.0609,94330.539230809,0
+SPFF.US,D,20180112,000000,10.0471,10.0876,10.0392,10.0471,87533.373103953,0
+SPFF.US,D,20180116,000000,10.0609,10.0609,10.0303,10.0303,152757.6313601,0
+SPFF.US,D,20180117,000000,10.054,10.0678,10.0055,10.0055,222327.13769556,0
+SPFF.US,D,20180118,000000,10.0145,10.0402,9.9809,9.98775,263145.5521751,0
+SPFF.US,D,20180119,000000,10.0055,10.054,9.9809,10.0145,158087.49201071,0
+SPFF.US,D,20180122,000000,10.0055,10.0599,10.0055,10.0382,149864.50973488,0
+SPFF.US,D,20180123,000000,10.0303,10.1182,10.0303,10.1182,250157.36887329,0
+SPFF.US,D,20180124,000000,10.0975,10.1182,10.054,10.1064,156419.82344185,0
+SPFF.US,D,20180125,000000,10.1182,10.1182,10.0708,10.0787,202986.02764902,0
+SPFF.US,D,20180126,000000,10.0787,10.1133,10.0214,10.0303,111064.90520369,0
+SPFF.US,D,20180129,000000,10.0145,10.0303,9.9809,9.9957,114981.09292305,0
+SPFF.US,D,20180130,000000,9.98775,9.9957,9.92357,9.92357,187879.86478737,0
+SPFF.US,D,20180131,000000,9.92357,9.98775,9.92357,9.98775,108017.96948716,0
+SPFF.US,D,20180201,000000,9.9483,9.9809,9.89095,9.92357,122325.71578277,0
+SPFF.US,D,20180202,000000,9.88206,9.93836,9.81684,9.86329,266279.51428539,0
+SPFF.US,D,20180205,000000,9.77533,9.86329,9.75854,9.80893,153041.98504205,0
+SPFF.US,D,20180206,000000,9.72494,9.82376,9.67552,9.78422,267036.44152418,0
+SPFF.US,D,20180207,000000,9.80004,9.89886,9.80004,9.83363,102598.04663834,0
+SPFF.US,D,20180208,000000,9.82376,9.84154,9.70023,9.70023,93988.505264622,0
+SPFF.US,D,20180209,000000,9.71604,9.78916,9.65971,9.75854,137864.98674361,0
+SPFF.US,D,20180212,000000,9.80893,9.83363,9.75854,9.82376,109324.37732842,0
+SPFF.US,D,20180213,000000,9.80893,9.86032,9.78422,9.78422,61766.477006266,0
+SPFF.US,D,20180214,000000,9.83363,9.84846,9.76743,9.81684,66976.929349155,0
+SPFF.US,D,20180215,000000,9.84056,9.84056,9.78422,9.79114,92082.020080314,0
+SPFF.US,D,20180216,000000,9.80893,9.85637,9.79114,9.83363,164265.35403312,0
+SPFF.US,D,20180220,000000,9.84056,9.85637,9.84056,9.84056,98560.426741642,0
+SPFF.US,D,20180221,000000,9.86329,9.89095,9.84846,9.85637,120354.46677054,0
+SPFF.US,D,20180222,000000,9.86329,9.88107,9.80893,9.82376,70662.39593156,0
+SPFF.US,D,20180223,000000,9.85637,9.87316,9.83363,9.86526,35849.814556522,0
+SPFF.US,D,20180226,000000,9.85637,9.93936,9.85637,9.89095,136669.89173158,0
+SPFF.US,D,20180227,000000,9.93147,9.93936,9.89886,9.91566,82052.734166471,0
+SPFF.US,D,20180228,000000,9.94929,9.94929,9.9038,9.91566,88446.138303659,0
+SPFF.US,D,20180301,000000,9.88206,9.89886,9.85637,9.89095,80219.108288571,0
+SPFF.US,D,20180302,000000,9.82376,9.89886,9.80893,9.89095,110213.86802747,0
+SPFF.US,D,20180305,000000,9.89095,9.93147,9.85142,9.93147,102716.44301125,0
+SPFF.US,D,20180306,000000,9.93936,9.94929,9.89886,9.91566,56128.988173049,0
+SPFF.US,D,20180307,000000,9.86329,9.93936,9.86329,9.92357,83456.287749612,0
+SPFF.US,D,20180308,000000,9.93147,9.95814,9.89095,9.92357,100484.11481774,0
+SPFF.US,D,20180309,000000,9.90776,9.96609,9.90776,9.95814,64361.077862193,0
+SPFF.US,D,20180312,000000,9.97394,9.97394,9.91566,9.91566,182392.14230621,0
+SPFF.US,D,20180313,000000,9.95814,9.96311,9.90776,9.90776,111765.16409304,0
+SPFF.US,D,20180314,000000,9.92357,9.96609,9.92357,9.95814,57586.174301183,0
+SPFF.US,D,20180315,000000,9.95814,9.99769,9.93936,9.94929,76511.379140319,0
+SPFF.US,D,20180316,000000,9.93936,9.97394,9.93836,9.97394,56604.597534315,0
+SPFF.US,D,20180319,000000,9.93936,9.96609,9.89886,9.93147,60263.753811629,0
+SPFF.US,D,20180320,000000,9.93147,9.95814,9.90874,9.93147,81605.45897992,0
+SPFF.US,D,20180321,000000,9.91566,9.96609,9.89095,9.94929,31594.62867541,0
+SPFF.US,D,20180322,000000,9.92357,9.9483,9.89095,9.89886,59437.003070874,0
+SPFF.US,D,20180323,000000,9.89095,9.93147,9.89095,9.89886,313433.65261787,0
+SPFF.US,D,20180326,000000,9.91566,9.92752,9.84846,9.86329,40876.094763773,0
+SPFF.US,D,20180327,000000,9.84846,9.92357,9.84846,9.89886,66409.23392007,0
+SPFF.US,D,20180328,000000,9.86329,9.89886,9.84846,9.88997,63078.956456397,0
+SPFF.US,D,20180329,000000,9.85637,9.91566,9.85637,9.87316,54044.402461969,0
+SPFF.US,D,20180402,000000,9.84846,9.89787,9.84846,9.85637,85931.480297816,0
+SPFF.US,D,20180403,000000,9.88206,9.88305,9.82376,9.83363,104829.36289705,0
+SPFF.US,D,20180404,000000,9.84056,9.90084,9.82376,9.89095,106812.75512701,0
+SPFF.US,D,20180405,000000,9.84846,9.89095,9.84846,9.87316,197315.14496703,0
+SPFF.US,D,20180406,000000,9.84056,9.88897,9.82376,9.82376,340261.05639771,0
+SPFF.US,D,20180409,000000,9.82376,9.88206,9.82376,9.87316,88380.36254093,0
+SPFF.US,D,20180410,000000,9.87316,9.92357,9.87316,9.88206,48161.01346963,0
+SPFF.US,D,20180411,000000,9.89886,9.92455,9.88206,9.92455,52131.845668793,0
+SPFF.US,D,20180412,000000,9.94035,9.96708,9.86329,9.86329,63133.600936203,0
+SPFF.US,D,20180413,000000,9.89886,9.91665,9.86329,9.87316,70261.669746324,0
+SPFF.US,D,20180416,000000,9.87316,9.92455,9.85637,9.91665,85474.085763152,0
+SPFF.US,D,20180417,000000,9.94035,9.94035,9.90084,9.90874,36020.831539615,0
+SPFF.US,D,20180418,000000,9.95913,9.96708,9.92455,9.95913,82559.713506885,0
+SPFF.US,D,20180419,000000,9.98974,9.98974,9.90874,9.92455,57973.745333874,0
+SPFF.US,D,20180420,000000,9.92455,9.94035,9.88206,9.89886,51703.797243655,0
+SPFF.US,D,20180423,000000,9.94035,9.94035,9.89095,9.91665,58621.383613045,0
+SPFF.US,D,20180424,000000,9.90874,9.95029,9.87316,9.89886,115270.50627905,0
+SPFF.US,D,20180425,000000,9.95029,9.95029,9.88206,9.91665,67112.528613857,0
+SPFF.US,D,20180426,000000,9.88206,9.92455,9.88206,9.88206,36795.973604998,0
+SPFF.US,D,20180427,000000,9.87316,9.89886,9.86329,9.88206,45030.087163764,0
+SPFF.US,D,20180430,000000,9.86329,9.91665,9.86329,9.90874,85655.222094357,0
+SPFF.US,D,20180501,000000,9.85637,9.89886,9.85637,9.86329,72815.793209802,0
+SPFF.US,D,20180502,000000,9.85637,9.89095,9.84056,9.84846,85517.598960034,0
+SPFF.US,D,20180503,000000,9.87316,9.8781,9.79213,9.82376,104618.88045632,0
+SPFF.US,D,20180504,000000,9.83363,9.85637,9.82376,9.84056,54348.994840141,0
+SPFF.US,D,20180507,000000,9.83363,9.90874,9.83363,9.84846,48952.346491991,0
+SPFF.US,D,20180508,000000,9.88206,9.88206,9.83363,9.85637,59740.583514236,0
+SPFF.US,D,20180509,000000,9.83363,9.92554,9.83363,9.85637,69497.658963864,0
+SPFF.US,D,20180510,000000,9.84056,9.90874,9.84056,9.86032,44051.54620133,0
+SPFF.US,D,20180511,000000,9.90874,9.90874,9.86032,9.88206,87164.016897863,0
+SPFF.US,D,20180514,000000,9.89886,9.91665,9.89095,9.91665,55661.474290272,0
+SPFF.US,D,20180515,000000,9.89886,9.91665,9.87316,9.88206,41616.831045573,0
+SPFF.US,D,20180516,000000,9.90874,9.9127,9.87316,9.8781,106330.06222206,0
+SPFF.US,D,20180517,000000,9.90874,9.90874,9.87316,9.88206,53922.970284624,0
+SPFF.US,D,20180518,000000,9.87316,9.89886,9.87316,9.88601,52101.487624457,0
+SPFF.US,D,20180521,000000,9.90874,9.92554,9.88206,9.90874,50335.661378907,0
+SPFF.US,D,20180522,000000,9.91665,9.91665,9.88206,9.88206,54855.974180555,0
+SPFF.US,D,20180523,000000,9.87316,9.90478,9.87316,9.88206,94725.193807179,0
+SPFF.US,D,20180524,000000,9.87316,9.90874,9.87316,9.90874,56832.282866836,0
+SPFF.US,D,20180525,000000,9.89095,9.93147,9.89095,9.92357,70799.007131073,0
+SPFF.US,D,20180529,000000,9.89886,9.92554,9.89391,9.91665,77762.130566967,0
+SPFF.US,D,20180530,000000,9.89886,9.95128,9.89886,9.94631,65336.583020193,0
+SPFF.US,D,20180531,000000,9.96013,9.97593,9.94134,9.97593,73316.700941348,0
+SPFF.US,D,20180601,000000,9.92554,9.99073,9.92554,9.99073,77114.492287796,0
+SPFF.US,D,20180604,000000,9.99968,9.99968,9.98189,9.98189,45466.231067393,0
+SPFF.US,D,20180605,000000,9.97593,10.0095,9.97593,9.99968,85035.917989901,0
+SPFF.US,D,20180606,000000,10.0165,10.0253,9.98189,9.99968,75630.995854572,0
+SPFF.US,D,20180607,000000,9.97593,10.0333,9.97593,10.0333,79212.233151422,0
+SPFF.US,D,20180608,000000,10.0589,10.0589,10.0273,10.0333,39318.727089329,0
+SPFF.US,D,20180611,000000,10.0253,10.0589,10.0095,10.0333,64956.095531181,0
+SPFF.US,D,20180612,000000,10.0165,10.0421,10.0155,10.0165,75476.169828457,0
+SPFF.US,D,20180613,000000,10.0511,10.0511,9.98189,9.98189,52408.103872252,0
+SPFF.US,D,20180614,000000,9.98189,10.0165,9.98189,10.0095,118291.1316905,0
+SPFF.US,D,20180615,000000,9.98189,10.0678,9.98189,10.0421,117033.29672017,0
+SPFF.US,D,20180618,000000,10.0333,10.0421,10.0165,10.0165,31333.549494119,0
+SPFF.US,D,20180619,000000,10.0095,10.0333,10.0095,10.0333,52885.737103141,0
+SPFF.US,D,20180620,000000,10.0589,10.0589,10.0253,10.0323,43350.275377166,0
+SPFF.US,D,20180621,000000,10.0165,10.0511,10.0165,10.0165,47321.10757633,0
+SPFF.US,D,20180622,000000,10.0511,10.0511,10.0372,10.0421,47157.174136915,0
+SPFF.US,D,20180625,000000,10.0253,10.0421,10.0243,10.0421,71345.451929123,0
+SPFF.US,D,20180626,000000,10.0589,10.0767,10.0333,10.0511,125026.56979386,0
+SPFF.US,D,20180627,000000,10.0678,10.0767,10.0333,10.0333,69023.06153741,0
+SPFF.US,D,20180628,000000,10.0767,10.0767,10.0421,10.0678,56449.771508201,0
+SPFF.US,D,20180629,000000,10.0421,10.1054,10.0421,10.0856,114893.05459448,0
+SPFF.US,D,20180702,000000,10.0678,10.1172,10.0589,10.1123,79706.05733929,0
+SPFF.US,D,20180703,000000,10.1172,10.1854,10.1094,10.1854,85699.747226051,0
+SPFF.US,D,20180705,000000,10.1854,10.2388,10.1686,10.2141,182506.49093987,0
+SPFF.US,D,20180706,000000,10.2141,10.2477,10.2141,10.2329,53852.13484784,0
+SPFF.US,D,20180709,000000,10.2388,10.2477,10.2141,10.2477,61511.469433843,0
+SPFF.US,D,20180710,000000,10.2309,10.2477,10.2141,10.221,118801.14683534,0
+SPFF.US,D,20180711,000000,10.2615,10.2705,10.2309,10.2358,45522.89941682,0
+SPFF.US,D,20180712,000000,10.2309,10.2388,10.2141,10.221,36049.16571433,0
+SPFF.US,D,20180713,000000,10.2042,10.2388,10.1766,10.1854,175296.45541005,0
+SPFF.US,D,20180716,000000,10.1686,10.2309,10.1686,10.1756,60711.02899818,0
+SPFF.US,D,20180717,000000,10.2042,10.2042,10.1598,10.1686,72340.183848536,0
+SPFF.US,D,20180718,000000,10.1518,10.1766,10.1518,10.1598,62930.202039151,0
+SPFF.US,D,20180719,000000,10.1598,10.1766,10.1568,10.1766,44715.37543748,0
+SPFF.US,D,20180720,000000,10.1766,10.1943,10.1766,10.1854,57388.847012998,0
+SPFF.US,D,20180723,000000,10.2042,10.221,10.1854,10.221,31985.235512534,0
+SPFF.US,D,20180724,000000,10.2042,10.2309,10.1854,10.1854,42270.540933611,0
+SPFF.US,D,20180725,000000,10.1766,10.2042,10.1686,10.1686,45152.53127592,0
+SPFF.US,D,20180726,000000,10.1854,10.2042,10.1686,10.1686,85029.846381034,0
+SPFF.US,D,20180727,000000,10.1686,10.1854,10.134,10.134,43638.676798359,0
+SPFF.US,D,20180730,000000,10.134,10.1766,10.134,10.1736,78013.090400146,0
+SPFF.US,D,20180731,000000,10.1172,10.1686,10.1172,10.142,187288.89485762,0
+SPFF.US,D,20180801,000000,10.1598,10.1598,10.1478,10.1598,48462.570043368,0
+SPFF.US,D,20180802,000000,10.134,10.1943,10.134,10.1854,78692.098658464,0
+SPFF.US,D,20180803,000000,10.221,10.221,10.1686,10.1766,85348.605846563,0
+SPFF.US,D,20180806,000000,10.1766,10.2141,10.1766,10.1943,48627.515417595,0
+SPFF.US,D,20180807,000000,10.1766,10.1943,10.1766,10.1904,29011.159102406,0
+SPFF.US,D,20180808,000000,10.1943,10.2042,10.1854,10.1894,35754.692684269,0
+SPFF.US,D,20180809,000000,10.2141,10.2141,10.1854,10.1854,48975.620992648,0
+SPFF.US,D,20180810,000000,10.1854,10.2141,10.1518,10.1518,57698.499065226,0
+SPFF.US,D,20180813,000000,10.1766,10.1766,10.1518,10.1518,29978.568781916,0
+SPFF.US,D,20180814,000000,10.1686,10.1716,10.142,10.1598,72522.332114553,0
+SPFF.US,D,20180815,000000,10.1518,10.1686,10.142,10.1598,45264.856039964,0
+SPFF.US,D,20180816,000000,10.1766,10.1854,10.1598,10.1854,28349.353735878,0
+SPFF.US,D,20180817,000000,10.1854,10.2141,10.1785,10.2042,48993.83581925,0
+SPFF.US,D,20180820,000000,10.1854,10.2477,10.1854,10.2309,55554.209200285,0
+SPFF.US,D,20180821,000000,10.2546,10.2546,10.2269,10.2477,54897.463507814,0
+SPFF.US,D,20180822,000000,10.2309,10.2615,10.2161,10.2388,72899.783799132,0
+SPFF.US,D,20180823,000000,10.221,10.2714,10.221,10.2615,85986.124777622,0
+SPFF.US,D,20180824,000000,10.2714,10.2961,10.2615,10.2813,35619.093419568,0
+SPFF.US,D,20180827,000000,10.2615,10.2961,10.2615,10.2813,73663.794581591,0
+SPFF.US,D,20180828,000000,10.2714,10.3041,10.2714,10.2892,69653.49692479,0
+SPFF.US,D,20180829,000000,10.2714,10.3307,10.2714,10.3041,108894.30503366,0
+SPFF.US,D,20180830,000000,10.3406,10.3406,10.3041,10.3041,80278.812442432,0
+SPFF.US,D,20180831,000000,10.3495,10.3495,10.3169,10.3247,26719.126755029,0
+SPFF.US,D,20180904,000000,10.3218,10.3406,10.2615,10.2615,141791.29381108,0
+SPFF.US,D,20180905,000000,10.2546,10.2813,10.2309,10.2309,77483.848493886,0
+SPFF.US,D,20180906,000000,10.2615,10.2833,10.221,10.2388,61701.71317835,0
+SPFF.US,D,20180907,000000,10.2388,10.2467,10.1943,10.1943,67013.359002359,0
+SPFF.US,D,20180910,000000,10.1854,10.221,10.1854,10.2141,66340.422352908,0
+SPFF.US,D,20180911,000000,10.2141,10.2388,10.2141,10.2388,62584.120333719,0
+SPFF.US,D,20180912,000000,10.2546,10.2615,10.2309,10.2349,61923.326902003,0
+SPFF.US,D,20180913,000000,10.2477,10.2507,10.2141,10.2141,38980.740862387,0
+SPFF.US,D,20180914,000000,10.2388,10.2477,10.2141,10.2477,44366.257927615,0
+SPFF.US,D,20180917,000000,10.2477,10.2813,10.2477,10.2546,71663.199459841,0
+SPFF.US,D,20180918,000000,10.2615,10.2813,10.2388,10.2813,58748.887399256,0
+SPFF.US,D,20180919,000000,10.2892,10.2892,10.2615,10.2714,24209.528423244,0
+SPFF.US,D,20180920,000000,10.2477,10.2813,10.2388,10.2714,90229.167441,0
+SPFF.US,D,20180921,000000,10.2813,10.2813,10.2388,10.2813,111367.47371223,0
+SPFF.US,D,20180924,000000,10.2477,10.2714,10.2388,10.2546,77691.295130182,0
+SPFF.US,D,20180925,000000,10.2388,10.2615,10.2309,10.2477,54823.592266596,0
+SPFF.US,D,20180926,000000,10.2309,10.2477,10.2141,10.2388,41993.270795341,0
+SPFF.US,D,20180927,000000,10.2141,10.2477,10.2141,10.221,31786.896289539,0
+SPFF.US,D,20180928,000000,10.2141,10.2477,10.2141,10.2477,45674.689638501,0
+SPFF.US,D,20181001,000000,10.2477,10.2477,10.2042,10.2042,70652.276583448,0
+SPFF.US,D,20181002,000000,10.2042,10.2388,10.1766,10.1766,89232.411651964,0
+SPFF.US,D,20181003,000000,10.1854,10.2388,10.134,10.134,107174.01585461,0
+SPFF.US,D,20181004,000000,10.134,10.138,10.0916,10.0916,121832.90352971,0
+SPFF.US,D,20181005,000000,10.0916,10.1252,10.055,10.0728,285883.72738285,0
+SPFF.US,D,20181008,000000,10.0728,10.1014,10.0639,10.1014,162361.90465324,0
+SPFF.US,D,20181009,000000,10.0728,10.134,10.0728,10.1222,57006.335654363,0
+SPFF.US,D,20181010,000000,10.0827,10.1152,10.0382,10.0382,58333.994126662,0
+SPFF.US,D,20181011,000000,9.9799,10.055,9.97096,9.97096,148504.46934861,0
+SPFF.US,D,20181012,000000,9.99471,10.0303,9.96211,9.98686,140326.01220446,0
+SPFF.US,D,20181015,000000,9.99471,10.0145,9.9799,10.0145,359478.71039728,0
+SPFF.US,D,20181016,000000,9.99471,10.0214,9.99471,10.0145,42887.821168446,0
+SPFF.US,D,20181017,000000,10.0145,10.0243,9.99471,10.0046,73532.243056134,0
+SPFF.US,D,20181018,000000,9.97096,10.0303,9.97096,10.0214,56792.817409199,0
+SPFF.US,D,20181019,000000,10.0273,10.0382,10.0046,10.0382,36267.743633549,0
+SPFF.US,D,20181022,000000,10.0481,10.055,9.9799,9.98686,45059.433273289,0
+SPFF.US,D,20181023,000000,9.9799,10.0214,9.96211,9.9799,56140.119455972,0
+SPFF.US,D,20181024,000000,9.97096,9.99471,9.96211,9.96808,114839.42204948,0
+SPFF.US,D,20181025,000000,9.96211,9.96808,9.94333,9.94333,45206.163820914,0
+SPFF.US,D,20181026,000000,9.91863,9.97096,9.90973,9.90973,72801.626122446,0
+SPFF.US,D,20181029,000000,9.94333,9.96211,9.90973,9.95317,107701.23389125,0
+SPFF.US,D,20181030,000000,9.90973,9.93444,9.90973,9.92257,71394.024800061,0
+SPFF.US,D,20181031,000000,9.89195,9.96211,9.85637,9.96211,97505.990668367,0
+SPFF.US,D,20181101,000000,9.99471,9.99471,9.91863,9.93444,53673.022386257,0
+SPFF.US,D,20181102,000000,9.96211,9.96211,9.90973,9.90973,54396.555776268,0
+SPFF.US,D,20181105,000000,9.93444,9.93444,9.88206,9.93444,139161.27523677,0
+SPFF.US,D,20181106,000000,9.95317,9.97096,9.93444,9.96211,69913.564171269,0
+SPFF.US,D,20181107,000000,9.94333,9.9957,9.94333,9.9957,54602.990477754,0
+SPFF.US,D,20181108,000000,9.97096,9.98775,9.94333,9.95317,37551.888908967,0
+SPFF.US,D,20181109,000000,9.95317,9.97791,9.94333,9.96211,42150.120691078,0
+SPFF.US,D,20181112,000000,9.9957,9.9957,9.93444,9.94333,54730.494263965,0
+SPFF.US,D,20181113,000000,9.9957,9.9957,9.95317,9.97096,51061.21863854,0
+SPFF.US,D,20181114,000000,9.98775,9.98775,9.92752,9.93444,65322.415932837,0
+SPFF.US,D,20181115,000000,9.90973,9.92752,9.88206,9.887,112154.75899536,0
+SPFF.US,D,20181116,000000,9.88206,9.94333,9.88206,9.94333,37887.851266287,0
+SPFF.US,D,20181119,000000,9.91863,9.97096,9.87416,9.87416,60398.341141518,0
+SPFF.US,D,20181120,000000,9.83265,9.87416,9.82277,9.8366,62512.272962123,0
+SPFF.US,D,20181121,000000,9.84056,9.89195,9.82277,9.82277,106568.87883751,0
+SPFF.US,D,20181123,000000,9.87416,9.88206,9.84748,9.85637,11213.249642951,0
+SPFF.US,D,20181126,000000,9.87416,9.87416,9.84056,9.85241,354903.75311583,0
+SPFF.US,D,20181127,000000,9.84846,9.89195,9.84846,9.85637,121863.26157405,0
+SPFF.US,D,20181128,000000,9.86427,9.87416,9.84056,9.84056,70339.588726786,0
+SPFF.US,D,20181129,000000,9.86427,9.86427,9.84056,9.84846,74267.91966388,0
+SPFF.US,D,20181130,000000,9.84846,9.87416,9.82277,9.82277,92377.505045185,0
+SPFF.US,D,20181203,000000,9.84846,9.85241,9.83265,9.84056,80791.863391712,0
+SPFF.US,D,20181204,000000,9.85637,9.85637,9.76051,9.77138,75175.62518953,0
+SPFF.US,D,20181206,000000,9.76051,9.81388,9.70122,9.76051,73453.31214086,0
+SPFF.US,D,20181207,000000,9.77929,9.7862,9.7447,9.76051,92462.507569327,0
+SPFF.US,D,20181210,000000,9.7447,9.76051,9.73581,9.7447,92731.682229107,0
+SPFF.US,D,20181211,000000,9.7447,9.80498,9.7447,9.77929,61419.383366023,0
+SPFF.US,D,20181212,000000,9.7862,9.80498,9.77039,9.77039,87768.141980152,0
+SPFF.US,D,20181213,000000,9.80498,9.80498,9.7447,9.7447,90801.922544141,0
+SPFF.US,D,20181214,000000,9.75162,9.76051,9.72692,9.73581,118131.24599033,0
+SPFF.US,D,20181217,000000,9.72692,9.7447,9.69134,9.69134,166174.87502185,0
+SPFF.US,D,20181218,000000,9.69134,9.71703,9.68145,9.68639,76624.715839174,0
+SPFF.US,D,20181219,000000,9.68145,9.71703,9.66366,9.66366,129595.45546646,0
+SPFF.US,D,20181220,000000,9.65576,9.69134,9.5856,9.63007,255016.67983669,0
+SPFF.US,D,20181221,000000,9.5856,9.65576,9.5856,9.60338,121605.21819719,0
+SPFF.US,D,20181224,000000,9.5767,9.60635,9.54212,9.56089,61266.581209532,0
+SPFF.US,D,20181226,000000,9.54212,9.62117,9.54212,9.62117,146856.02754116,0
+SPFF.US,D,20181227,000000,9.62117,9.62117,9.52236,9.59548,176364.04663587,0
+SPFF.US,D,20181228,000000,9.68245,9.69232,9.552,9.69232,215904.38744885,0
+SPFF.US,D,20181231,000000,9.73679,9.7526,9.69232,9.7279,119166.45530219,0
+SPFF.US,D,20190102,000000,9.64687,9.83463,9.64687,9.83463,57713.678087395,0
+SPFF.US,D,20190103,000000,9.81486,9.84945,9.77138,9.80695,51512.541564336,0
+SPFF.US,D,20190104,000000,9.81486,9.89391,9.81486,9.89391,30086.845806716,0
+SPFF.US,D,20190107,000000,9.9038,9.94731,9.84945,9.92949,178924.24170822,0
+SPFF.US,D,20190108,000000,9.94731,10.0353,9.9127,9.93737,48475.725195914,0
+SPFF.US,D,20190109,000000,9.94731,9.96808,9.92949,9.94035,291088.10811687,0
+SPFF.US,D,20190110,000000,9.93737,9.94731,9.92159,9.94234,30884.250437944,0
+SPFF.US,D,20190111,000000,9.95714,9.99968,9.9483,9.99968,86054.936344783,0
+SPFF.US,D,20190114,000000,9.98189,9.98189,9.96509,9.97493,76386.911158541,0
+SPFF.US,D,20190115,000000,9.96509,9.99968,9.96509,9.98189,29165.98512852,0
+SPFF.US,D,20190116,000000,10.0095,10.0273,9.97692,9.99968,37917.197375812,0
+SPFF.US,D,20190117,000000,9.94731,9.99868,9.94731,9.99471,70882.997720402,0
+SPFF.US,D,20190118,000000,10.0451,10.054,10.0027,10.0273,41926.483097802,0
+SPFF.US,D,20190122,000000,10.0451,10.054,10.0007,10.0273,74807.280918251,0
+SPFF.US,D,20190123,000000,10.0273,10.0353,10.0095,10.0273,44481.618496091,0
+SPFF.US,D,20190124,000000,9.99968,10.0708,9.99968,10.057,36249.528806948,0
+SPFF.US,D,20190125,000000,10.054,10.1172,10.054,10.1143,54153.691421579,0
+SPFF.US,D,20190128,000000,10.14,10.14,10.0609,10.1024,160273.27120292,0
+SPFF.US,D,20190129,000000,10.0609,10.132,10.0609,10.1084,84916.509682179,0
+SPFF.US,D,20190130,000000,10.133,10.1854,10.1202,10.1498,45773.85925,0
+SPFF.US,D,20190131,000000,10.1756,10.2131,10.1637,10.1756,101178.30209823,0
+SPFF.US,D,20190201,000000,10.1498,10.1973,10.132,10.132,151218.47851226,0
+SPFF.US,D,20190204,000000,10.1143,10.1498,10.1143,10.132,47980.889073235,0
+SPFF.US,D,20190205,000000,10.1588,10.1943,10.14,10.1943,60105.89198108,0
+SPFF.US,D,20190206,000000,10.1588,10.1815,10.14,10.1756,102511.02024458,0
+SPFF.US,D,20190207,000000,10.1232,10.144,10.1084,10.1143,43856.242782768,0
+SPFF.US,D,20190208,000000,10.1143,10.132,10.0985,10.1084,59591.829096989,0
+SPFF.US,D,20190211,000000,10.0985,10.1498,10.0985,10.1232,48231.848906414,0
+SPFF.US,D,20190212,000000,10.1943,10.1943,10.132,10.1686,45615.997419451,0
+SPFF.US,D,20190213,000000,10.1498,10.1854,10.1498,10.1844,49929.875519614,0
+SPFF.US,D,20190214,000000,10.1588,10.1854,10.1508,10.1854,31556.175152584,0
+SPFF.US,D,20190215,000000,10.1588,10.2655,10.1588,10.2398,140725.72645488,0
+SPFF.US,D,20190219,000000,10.2141,10.2753,10.2141,10.2556,119049.07086409,0
+SPFF.US,D,20190220,000000,10.2556,10.3001,10.2556,10.2753,287974.38470279,0
+SPFF.US,D,20190221,000000,10.2921,10.2921,10.2398,10.2655,48260.183081127,0
+SPFF.US,D,20190222,000000,10.2853,10.2853,10.2566,10.2753,40141.430090838,0
+SPFF.US,D,20190225,000000,10.1943,10.3079,10.1943,10.2753,99349.735894381,0
+SPFF.US,D,20190226,000000,10.2753,10.2753,10.2487,10.2655,64383.34042804,0
+SPFF.US,D,20190227,000000,10.2655,10.2753,10.2487,10.2753,57248.188074241,0
+SPFF.US,D,20190228,000000,10.2507,10.2753,10.2398,10.2487,93500.752685622,0
+SPFF.US,D,20190301,000000,10.2487,10.3544,10.2398,10.3079,816182.0935854,0
+SPFF.US,D,20190304,000000,10.3455,10.3544,10.3011,10.3406,109939.63369363,0
+SPFF.US,D,20190305,000000,10.4008,10.4008,10.3267,10.3357,110373.75372763,0
+SPFF.US,D,20190306,000000,10.471,10.471,10.3357,10.3505,63166.994784973,0
+SPFF.US,D,20190307,000000,10.3544,10.3544,10.3169,10.3357,84514.771562131,0
+SPFF.US,D,20190308,000000,10.3079,10.3455,10.3001,10.3267,107538.31238664,0
+SPFF.US,D,20190311,000000,10.3169,10.3357,10.2921,10.3307,134368.7519709,0
+SPFF.US,D,20190312,000000,10.3267,10.3712,10.3079,10.3357,231112.75572644,0
+SPFF.US,D,20190313,000000,10.3712,10.4008,10.3267,10.3653,308711.9647888,0
+SPFF.US,D,20190314,000000,10.3357,10.3623,10.3357,10.3475,21466.17315007,0
+SPFF.US,D,20190315,000000,10.3001,10.3643,10.3001,10.3554,115920.16842785,0
+SPFF.US,D,20190318,000000,10.3455,10.391,10.3455,10.3762,51703.797243655,0
+SPFF.US,D,20190319,000000,10.3811,10.4128,10.3544,10.3623,82745.909512147,0
+SPFF.US,D,20190320,000000,10.3357,10.3564,10.3001,10.3455,90942.581482899,0
+SPFF.US,D,20190321,000000,10.3811,10.3811,10.3406,10.3811,96064.995497213,0
+SPFF.US,D,20190322,000000,10.3544,10.3653,10.3169,10.3357,107679.98326021,0
+SPFF.US,D,20190325,000000,10.3357,10.3544,10.3001,10.3011,181452.0548666,0
+SPFF.US,D,20190326,000000,10.3267,10.3267,10.3079,10.3079,53372.47774733,0
+SPFF.US,D,20190327,000000,10.3079,10.3455,10.2921,10.3169,58672.992288416,0
+SPFF.US,D,20190328,000000,10.3455,10.3455,10.3079,10.3357,27094.554569986,0
+SPFF.US,D,20190329,000000,10.3169,10.3544,10.3001,10.3455,154762.2742211,0
+SPFF.US,D,20190401,000000,10.3455,10.4176,10.3455,10.3811,194342.08049171,0
+SPFF.US,D,20190402,000000,10.4176,10.4522,10.3623,10.4522,114004.57583023,0
+SPFF.US,D,20190403,000000,10.478,10.478,10.4008,10.4622,218488.86895667,0
+SPFF.US,D,20190404,000000,10.4354,10.478,10.4354,10.478,70923.475112851,0
+SPFF.US,D,20190405,000000,10.4434,10.5135,10.4354,10.5036,180648.57862651,0
+SPFF.US,D,20190408,000000,10.478,10.4958,10.4296,10.477,47149.078658426,0
+SPFF.US,D,20190409,000000,10.5036,10.5036,10.4354,10.4434,56555.012728566,0
+SPFF.US,D,20190410,000000,10.4434,10.478,10.4434,10.4522,193351.39631155,0
+SPFF.US,D,20190411,000000,10.4522,10.478,10.4522,10.471,65774.750793445,0
+SPFF.US,D,20190412,000000,10.4868,10.4958,10.4434,10.4522,115238.1243651,0
+SPFF.US,D,20190415,000000,10.4622,10.4868,10.4434,10.478,77934.159484871,0
+SPFF.US,D,20190416,000000,10.4522,10.4958,10.4522,10.4522,64634.300261219,0
+SPFF.US,D,20190417,000000,10.471,10.4967,10.4522,10.4572,63928.981697809,0
+SPFF.US,D,20190418,000000,10.471,10.471,10.4098,10.4374,155976.59599454,0
+SPFF.US,D,20190422,000000,10.4008,10.4354,10.4008,10.4354,260682.50284463,0
+SPFF.US,D,20190423,000000,10.4434,10.4522,10.4276,10.4434,79346.820481313,0
+SPFF.US,D,20190424,000000,10.4522,10.4661,10.4098,10.4098,153365.80418164,0
+SPFF.US,D,20190425,000000,10.4522,10.4522,10.4008,10.4008,63628.437058881,0
+SPFF.US,D,20190426,000000,10.4008,10.4276,10.3623,10.3712,105446.64313188,0
+SPFF.US,D,20190429,000000,10.4008,10.4008,10.3712,10.391,62566.917441929,0
+SPFF.US,D,20190430,000000,10.391,10.4176,10.3445,10.3534,312551.24546251,0
+SPFF.US,D,20190501,000000,10.3347,10.4276,10.3257,10.4108,202019.62990432,0
+SPFF.US,D,20190502,000000,10.4276,10.4354,10.3712,10.391,322849.70603613,0
+SPFF.US,D,20190503,000000,10.391,10.4522,10.391,10.4434,126044.57621394,0
+SPFF.US,D,20190506,000000,10.4434,10.4434,10.4098,10.4276,60718.112541859,0
+SPFF.US,D,20190507,000000,10.3712,10.4354,10.3712,10.4008,54994.609249689,0
+SPFF.US,D,20190508,000000,10.3811,10.4176,10.3811,10.4176,30834.665632195,0
+SPFF.US,D,20190509,000000,10.3811,10.4098,10.3623,10.391,76432.448225045,0
+SPFF.US,D,20190510,000000,10.4176,10.4176,10.3712,10.4008,40936.810852445,0
+SPFF.US,D,20190513,000000,10.3623,10.387,10.3534,10.3712,51287.89203625,0
+SPFF.US,D,20190514,000000,10.391,10.4008,10.3534,10.4008,110690.48932355,0
+SPFF.US,D,20190515,000000,10.3811,10.4434,10.3811,10.4434,47127.82802739,0
+SPFF.US,D,20190516,000000,10.4008,10.4622,10.4008,10.4522,111466.64332373,0
+SPFF.US,D,20190517,000000,10.4354,10.4632,10.4176,10.4276,150646.73534393,0
+SPFF.US,D,20190520,000000,10.4176,10.4276,10.3811,10.3811,61538.791673746,0
+SPFF.US,D,20190521,000000,10.4098,10.4276,10.4008,10.4176,58055.712053582,0
+SPFF.US,D,20190522,000000,10.4276,10.4622,10.4098,10.4176,103717.24653954,0
+SPFF.US,D,20190523,000000,10.4434,10.478,10.4098,10.4098,50457.093556251,0
+SPFF.US,D,20190524,000000,10.4176,10.4602,10.391,10.4276,41475.160172004,0
+SPFF.US,D,20190528,000000,10.4434,10.4434,10.4008,10.4098,69286.164588323,0
+SPFF.US,D,20190529,000000,10.4098,10.4354,10.4098,10.4098,46511.559727367,0
+SPFF.US,D,20190530,000000,10.4434,10.4434,10.4008,10.4176,21527.901173553,0
+SPFF.US,D,20190531,000000,10.4098,10.4246,10.3692,10.3712,54167.858508936,0
+SPFF.US,D,20190603,000000,10.3623,10.4008,10.3584,10.391,129356.63885101,0
+SPFF.US,D,20190604,000000,10.3811,10.4404,10.3811,10.4176,63694.21282161,0
+SPFF.US,D,20190605,000000,10.4008,10.4522,10.391,10.4434,130912.99459065,0
+SPFF.US,D,20190606,000000,10.4276,10.471,10.4176,10.4354,28592.218090567,0
+SPFF.US,D,20190607,000000,10.4622,10.474,10.4394,10.4434,71894.932531606,0
+SPFF.US,D,20190610,000000,10.4434,10.478,10.4434,10.4661,61238.247034818,0
+SPFF.US,D,20190611,000000,10.478,10.4878,10.4622,10.471,31811.182725007,0
+SPFF.US,D,20190612,000000,10.4967,10.4967,10.4622,10.471,41876.898292053,0
+SPFF.US,D,20190613,000000,10.478,10.4958,10.4661,10.478,46106.785802886,0
+SPFF.US,D,20190614,000000,10.4878,10.5254,10.478,10.5254,81692.485373683,0
+SPFF.US,D,20190617,000000,10.5254,10.5441,10.5145,10.5293,42057.022688447,0
+SPFF.US,D,20190618,000000,10.5441,10.5719,10.5441,10.5619,51320.273950208,0
+SPFF.US,D,20190619,000000,10.5719,10.5807,10.5521,10.5807,39565.639183263,0
+SPFF.US,D,20190620,000000,10.5807,10.5907,10.5719,10.5719,45622.069028319,0
+SPFF.US,D,20190621,000000,10.5807,10.5907,10.5619,10.5719,37781.59811111,0
+SPFF.US,D,20190624,000000,10.5719,10.5807,10.5441,10.5441,62381.733371478,0
+SPFF.US,D,20190625,000000,10.5441,10.5531,10.5441,10.5481,21750.526832018,0
+SPFF.US,D,20190626,000000,10.5619,10.5619,10.5254,10.5343,40820.438349156,0
+SPFF.US,D,20190627,000000,10.5619,10.5619,10.5056,10.5155,28002.260095636,0
+SPFF.US,D,20190628,000000,10.5056,10.5254,10.4967,10.5155,41520.697238509,0
+SPFF.US,D,20190701,000000,10.5619,10.5619,10.5155,10.5155,133486.34481554,0
+SPFF.US,D,20190702,000000,10.5155,10.5807,10.5155,10.5807,77932.13561525,0
+SPFF.US,D,20190703,000000,10.5985,10.6173,10.5719,10.5955,41276.820949009,0
+SPFF.US,D,20190705,000000,10.5907,10.6173,10.5392,10.5719,167917.42676675,0
+SPFF.US,D,20190708,000000,10.5907,10.5907,10.5531,10.5719,100366.73037964,0
+SPFF.US,D,20190709,000000,10.5719,10.5719,10.5531,10.5719,17325.335902623,0
+SPFF.US,D,20190710,000000,10.5719,10.5985,10.5531,10.5719,73131.516870898,0
+SPFF.US,D,20190711,000000,10.6173,10.6173,10.5619,10.5907,36476.202204657,0
+SPFF.US,D,20190712,000000,10.6074,10.6074,10.5719,10.5985,84215.238858015,0
+SPFF.US,D,20190715,000000,10.5985,10.6173,10.5985,10.6123,64511.856149063,0
+SPFF.US,D,20190716,000000,10.6173,10.6173,10.5945,10.6074,74917.581812673,0
+SPFF.US,D,20190717,000000,10.6074,10.6262,10.5807,10.6213,102485.7218743,0
+SPFF.US,D,20190718,000000,10.6213,10.6341,10.6173,10.6173,31732.251809733,0
+SPFF.US,D,20190719,000000,10.643,10.643,10.6262,10.641,42349.471848885,0
+SPFF.US,D,20190722,000000,10.643,10.6598,10.6341,10.6519,53105.326957172,0
+SPFF.US,D,20190723,000000,10.6341,10.6598,10.6341,10.6489,55015.859880725,0
+SPFF.US,D,20190724,000000,10.6341,10.6657,10.6341,10.6637,108777.93253037,0
+SPFF.US,D,20190725,000000,10.6598,10.6786,10.6519,10.6558,45799.157620279,0
+SPFF.US,D,20190726,000000,10.643,10.6687,10.643,10.6598,46929.488804394,0
+SPFF.US,D,20190729,000000,10.6598,10.6924,10.6598,10.6884,53772.191997755,0
+SPFF.US,D,20190730,000000,10.6884,10.6973,10.6548,10.6598,52104.523428891,0
+SPFF.US,D,20190731,000000,10.6598,10.6835,10.643,10.6687,51526.708651694,0
+SPFF.US,D,20190801,000000,10.7072,10.7161,10.6519,10.6687,116835.96943198,0
+SPFF.US,D,20190802,000000,10.6884,10.7348,10.6598,10.7348,119792.84295032,0
+SPFF.US,D,20190805,000000,10.7348,10.7348,10.6252,10.6331,168642.98402638,0
+SPFF.US,D,20190806,000000,10.642,10.6687,10.6331,10.6687,63896.599783851,0
+SPFF.US,D,20190807,000000,10.6687,10.6687,10.6252,10.6252,41730.167744428,0
+SPFF.US,D,20190808,000000,10.6252,10.6598,10.6252,10.6252,66391.019093468,0
+SPFF.US,D,20190809,000000,10.6252,10.6598,10.6252,10.6598,29482.720724426,0
+SPFF.US,D,20190812,000000,10.6687,10.6687,10.6519,10.6558,40003.806956515,0
+SPFF.US,D,20190813,000000,10.6519,10.6973,10.6459,10.6864,49390.514265242,0
+SPFF.US,D,20190814,000000,10.642,10.6973,10.642,10.6786,49259.974674597,0
+SPFF.US,D,20190815,000000,10.6786,10.7348,10.6687,10.7072,76357.565049016,0
+SPFF.US,D,20190816,000000,10.7072,10.7428,10.6973,10.725,56115.833020504,0
+SPFF.US,D,20190819,000000,10.6973,10.725,10.6973,10.7161,43497.005924791,0
+SPFF.US,D,20190820,000000,10.6973,10.7348,10.6973,10.72,52196.609496711,0
+SPFF.US,D,20190821,000000,10.6973,10.7526,10.6973,10.7526,60309.290878132,0
+SPFF.US,D,20190822,000000,10.725,10.7526,10.725,10.7526,28785.497639507,0
+SPFF.US,D,20190823,000000,10.7428,10.7724,10.6973,10.7348,64826.567875347,0
+SPFF.US,D,20190826,000000,10.7348,10.7626,10.6973,10.6973,69100.980517872,0
+SPFF.US,D,20190827,000000,10.7161,10.7348,10.6973,10.7112,27033.838481313,0
+SPFF.US,D,20190828,000000,10.7161,10.7348,10.7161,10.7348,52070.11764531,0
+SPFF.US,D,20190829,000000,10.725,10.7526,10.7072,10.7161,102872.28097218,0
+SPFF.US,D,20190830,000000,10.7072,10.7526,10.6884,10.6924,121956.35957668,0
+SPFF.US,D,20190903,000000,10.6973,10.7428,10.6924,10.7348,189539.43787774,0
+SPFF.US,D,20190904,000000,10.7428,10.7626,10.725,10.7428,80816.149827181,0
+SPFF.US,D,20190905,000000,10.808,10.8179,10.7428,10.7626,84801.149113702,0
+SPFF.US,D,20190906,000000,10.7724,10.7902,10.7724,10.7902,70873.890307102,0
+SPFF.US,D,20190909,000000,10.7902,10.7991,10.7526,10.7526,63932.017502243,0
+SPFF.US,D,20190910,000000,10.7428,10.7902,10.7348,10.7626,63690.165082365,0
+SPFF.US,D,20190911,000000,10.7428,10.7902,10.7428,10.7814,63668.91445133,0
+SPFF.US,D,20190912,000000,10.7991,10.7991,10.7526,10.7814,87933.087354378,0
+SPFF.US,D,20190913,000000,10.7902,10.7952,10.6608,10.6973,147045.25935085,0
+SPFF.US,D,20190916,000000,10.6786,10.7428,10.6786,10.7428,40227.444549791,0
+SPFF.US,D,20190917,000000,10.7428,10.7626,10.726,10.7626,40311.43513912,0
+SPFF.US,D,20190918,000000,10.7626,10.7902,10.7428,10.7724,41685.642612736,0
+SPFF.US,D,20190919,000000,10.7626,10.7902,10.7526,10.7814,63599.090949357,0
+SPFF.US,D,20190920,000000,10.7814,10.7991,10.7724,10.7991,31518.733564569,0
+SPFF.US,D,20190923,000000,10.7626,10.8268,10.7626,10.808,89916.479584337,0
+SPFF.US,D,20190924,000000,10.7991,10.8218,10.7902,10.8179,44851.986636993,0
+SPFF.US,D,20190925,000000,10.8179,10.8179,10.7724,10.8179,32627.814117649,0
+SPFF.US,D,20190926,000000,10.8268,10.8268,10.808,10.8268,69669.687881769,0
+SPFF.US,D,20190927,000000,10.8278,10.8307,10.7991,10.7991,108287.14414694,0
+SPFF.US,D,20190930,000000,10.8357,10.8357,10.7814,10.7902,61094.552291627,0
+SPFF.US,D,20191001,000000,10.7991,10.8426,10.7991,10.8268,173556.93946959,0
+SPFF.US,D,20191002,000000,10.8268,10.8426,10.7526,10.7991,106836.02962767,0
+SPFF.US,D,20191003,000000,10.8357,10.8357,10.7902,10.808,77970.589138075,0
+SPFF.US,D,20191004,000000,10.7902,10.8357,10.7902,10.8218,39595.997227599,0
+SPFF.US,D,20191007,000000,10.808,10.8268,10.807,10.8218,99517.717073041,0
+SPFF.US,D,20191008,000000,10.8268,10.8268,10.7626,10.7902,63928.981697809,0
+SPFF.US,D,20191009,000000,10.7902,10.8426,10.7902,10.8248,66928.356478218,0
+SPFF.US,D,20191010,000000,10.808,10.8426,10.7902,10.7991,34588.943781762,0
+SPFF.US,D,20191011,000000,10.8179,10.8357,10.7724,10.7902,160755.96410785,0
+SPFF.US,D,20191014,000000,10.8525,10.8901,10.7991,10.8901,52681.326271277,0
+SPFF.US,D,20191015,000000,10.8901,10.8901,10.8357,10.8713,67949.398702722,0
+SPFF.US,D,20191016,000000,10.8811,10.8901,10.8426,10.8901,163036.86517231,0
+SPFF.US,D,20191017,000000,10.8811,10.8811,10.8623,10.8713,51039.968007504,0
+SPFF.US,D,20191018,000000,10.8999,10.8999,10.8426,10.8574,84276.966881498,0
+SPFF.US,D,20191021,000000,10.8811,10.8811,10.8357,10.8357,237446.45570977,0
+SPFF.US,D,20191022,000000,10.8357,10.8565,10.8268,10.8525,86223.929458254,0
+SPFF.US,D,20191023,000000,10.8357,10.8811,10.8357,10.8623,63123.481588091,0
+SPFF.US,D,20191024,000000,10.8525,10.8999,10.8495,10.8811,64662.634435932,0
+SPFF.US,D,20191025,000000,10.8811,10.8811,10.8623,10.8673,55956.959255144,0
+SPFF.US,D,20191028,000000,10.8525,10.8811,10.8357,10.8623,61616.710654208,0
+SPFF.US,D,20191029,000000,10.8623,10.8673,10.8377,10.8426,51168.483728527,0
+SPFF.US,D,20191030,000000,10.8268,10.8525,10.8268,10.8505,57468.789863083,0
+SPFF.US,D,20191031,000000,10.8713,10.8713,10.8525,10.8574,35977.318342734,0
+SPFF.US,D,20191101,000000,10.8713,10.8811,10.8357,10.8762,186453.03670357,0
+SPFF.US,D,20191104,000000,10.8623,10.8901,10.8623,10.8901,113872.01236997,0
+SPFF.US,D,20191105,000000,10.9098,10.9098,10.8535,10.8623,86526.497966804,0
+SPFF.US,D,20191106,000000,10.8623,10.8811,10.8623,10.8762,46101.726128829,0
+SPFF.US,D,20191107,000000,10.8811,10.8811,10.8268,10.8268,120085.29211076,0
+SPFF.US,D,20191108,000000,10.8426,10.8929,10.8179,10.8307,39826.718364553,0
+SPFF.US,D,20191111,000000,10.8268,10.8623,10.8268,10.8357,32836.272688757,0
+SPFF.US,D,20191112,000000,10.8623,10.8623,10.8268,10.8357,46086.547106662,0
+SPFF.US,D,20191113,000000,10.8525,10.8901,10.8357,10.8901,139517.47629031,0
+SPFF.US,D,20191114,000000,10.8811,10.8989,10.8693,10.8762,40306.375465064,0
+SPFF.US,D,20191115,000000,10.8901,10.8901,10.8426,10.8525,54080.832115173,0
+SPFF.US,D,20191118,000000,10.8713,10.9562,10.8485,10.8623,155228.77616906,0
+SPFF.US,D,20191119,000000,10.8426,10.8901,10.808,10.8218,226167.43030408,0
+SPFF.US,D,20191120,000000,10.8268,10.8268,10.7981,10.813,51408.312278783,0
+SPFF.US,D,20191121,000000,10.7981,10.813,10.7892,10.808,81649.984111612,0
+SPFF.US,D,20191122,000000,10.7981,10.8623,10.7981,10.8584,44376.377275727,0
+SPFF.US,D,20191125,000000,10.8426,10.8713,10.8357,10.8703,108148.5090778,0
+SPFF.US,D,20191126,000000,10.8623,10.8949,10.8357,10.8623,92113.390059461,0
+SPFF.US,D,20191127,000000,10.8673,10.8743,10.8426,10.8574,96244.107958796,0
+SPFF.US,D,20191129,000000,10.8901,10.8901,10.7981,10.7981,167315.32555409,0
+SPFF.US,D,20191202,000000,10.8179,10.8525,10.7714,10.7981,124899.06600766,0
+SPFF.US,D,20191203,000000,10.808,10.808,10.7052,10.7418,100238.21465862,0
+SPFF.US,D,20191204,000000,10.7586,10.8139,10.7586,10.7912,47236.105052189,0
+SPFF.US,D,20191205,000000,10.7862,10.8149,10.7774,10.7823,66127.916042555,0
+SPFF.US,D,20191206,000000,10.805,10.8288,10.7794,10.81,53915.886740946,0
+SPFF.US,D,20191209,000000,10.7952,10.8288,10.7952,10.7952,90869.722176492,0
+SPFF.US,D,20191210,000000,10.8149,10.8495,10.7952,10.8495,105852.42899118,0
+SPFF.US,D,20191211,000000,10.8238,10.8495,10.8149,10.8327,72857.282537061,0
+SPFF.US,D,20191212,000000,10.8495,10.8495,10.8149,10.8258,82965.499366177,0
+SPFF.US,D,20191213,000000,10.8238,10.8594,10.8238,10.8545,81062.049986303,0
+SPFF.US,D,20191216,000000,10.8495,10.9167,10.8495,10.9069,125837.12957764,0
+SPFF.US,D,20191217,000000,10.9256,10.9641,10.9069,10.9256,160016.23976087,0
+SPFF.US,D,20191218,000000,10.9355,10.9641,10.9256,10.9641,58520.190131924,0
+SPFF.US,D,20191219,000000,10.9641,10.978,10.9256,10.9355,82229.822758433,0
+SPFF.US,D,20191220,000000,10.9454,10.973,10.9266,10.973,47204.735073041,0
+SPFF.US,D,20191223,000000,10.9641,10.973,10.9454,10.9691,67988.864160359,0
+SPFF.US,D,20191224,000000,10.973,10.9869,10.9641,10.9829,40343.817053079,0
+SPFF.US,D,20191226,000000,10.9829,10.9918,10.9641,10.978,73362.238007852,0
+SPFF.US,D,20191227,000000,10.973,11.0017,10.9355,10.9355,115970.7651684,0
+SPFF.US,D,20191230,000000,10.9829,11.056,10.9543,11.056,107282.29287941,0
+SPFF.US,D,20191231,000000,10.9543,11.0194,10.9543,11.0116,74631.204261102,0
+SPFF.US,D,20200102,000000,11.0017,11.0847,10.9829,11.0847,207236.15385608,0
+SPFF.US,D,20200103,000000,11.1144,11.1144,11.066,11.0708,143151.33419734,0
+SPFF.US,D,20200106,000000,11.056,11.0847,11.0412,11.0462,67527.421886451,0
+SPFF.US,D,20200107,000000,11.0758,11.0847,11.0462,11.0758,52187.50208341,0
+SPFF.US,D,20200108,000000,11.0758,11.1045,11.065,11.1045,76482.033030794,0
+SPFF.US,D,20200109,000000,11.1045,11.1144,11.0462,11.0689,88234.643928117,0
+SPFF.US,D,20200110,000000,11.066,11.1233,11.0392,11.0847,187652.17945485,0
+SPFF.US,D,20200113,000000,11.1045,11.1144,11.0847,11.1144,65665.461833835,0
+SPFF.US,D,20200114,000000,11.1144,11.1321,11.1045,11.1045,74102.974289654,0
+SPFF.US,D,20200115,000000,11.142,11.142,11.1144,11.142,42966.752083719,0
+SPFF.US,D,20200116,000000,11.0946,11.1519,11.0946,11.1371,42975.85949702,0
+SPFF.US,D,20200117,000000,11.1321,11.1569,11.1233,11.1519,76481.021095983,0
+SPFF.US,D,20200121,000000,11.1608,11.1835,11.1519,11.1785,76300.896699589,0
+SPFF.US,D,20200122,000000,11.1885,11.1983,11.1785,11.1835,143827.30665123,0
+SPFF.US,D,20200123,000000,11.1697,11.1983,11.1519,11.1697,105919.21668871,0
+SPFF.US,D,20200124,000000,11.1697,11.1697,11.1341,11.1469,36840.49873669,0
+SPFF.US,D,20200127,000000,11.0847,11.1242,11.0758,11.0896,62210.716388385,0
+SPFF.US,D,20200128,000000,11.0758,11.1292,11.0758,11.1094,129159.31156283,0
+SPFF.US,D,20200129,000000,11.1608,11.1608,11.0946,11.1608,50361.971683998,0
+SPFF.US,D,20200130,000000,11.1885,11.1885,11.1519,11.1737,52534.595723653,0
+SPFF.US,D,20200131,000000,11.1519,11.2063,11.1519,11.1885,53560.697622213,0
+SPFF.US,D,20200203,000000,11.1983,11.2053,11.1697,11.1983,105183.54008097,0
+SPFF.US,D,20200204,000000,11.2251,11.2251,11.1983,11.2251,85733.141074821,0
+SPFF.US,D,20200205,000000,11.2409,11.2892,11.2121,11.2171,83089.967347956,0
+SPFF.US,D,20200206,000000,11.2409,11.2992,11.2121,11.2221,98032.196770193,0
+SPFF.US,D,20200207,000000,11.2221,11.2764,11.2033,11.226,55341.702889932,0
+SPFF.US,D,20200210,000000,11.2221,11.2507,11.2121,11.2221,61751.297984099,0
+SPFF.US,D,20200211,000000,11.2309,11.2309,11.2171,11.226,53563.733426647,0
+SPFF.US,D,20200212,000000,11.2121,11.2606,11.2121,11.2606,83807.429129099,0
+SPFF.US,D,20200213,000000,11.2409,11.2695,11.2221,11.2507,35522.959612504,0
+SPFF.US,D,20200214,000000,11.2221,11.2992,11.2221,11.2309,33244.082417672,0
+SPFF.US,D,20200218,000000,11.2409,11.2507,11.2309,11.2409,50048.271892524,0
+SPFF.US,D,20200219,000000,11.2409,11.2507,11.2221,11.2309,62121.666124999,0
+SPFF.US,D,20200220,000000,11.2121,11.2409,11.2121,11.2309,63359.262399102,0
+SPFF.US,D,20200221,000000,11.2121,11.2507,11.2033,11.2033,158128.98133797,0
+SPFF.US,D,20200224,000000,11.1845,11.1845,11.062,11.0718,188077.19207555,0
+SPFF.US,D,20200225,000000,11.0718,11.1845,10.9117,10.9117,143212.05028601,0
+SPFF.US,D,20200226,000000,10.9691,11.0146,10.8545,10.9305,126555.6032936,0
+SPFF.US,D,20200227,000000,10.8733,10.9019,10.7714,10.8357,226795.84182184,0
+SPFF.US,D,20200228,000000,10.7329,10.7506,10.5738,10.6291,331352.99425468,0
+SPFF.US,D,20200302,000000,10.6005,10.8179,10.6005,10.7616,303694.79199485,0
+SPFF.US,D,20200303,000000,10.8179,10.9869,10.7616,10.7922,138016.7769653,0
+SPFF.US,D,20200304,000000,10.8357,10.9019,10.7892,10.9019,122164.81814779,0
+SPFF.US,D,20200305,000000,10.7981,10.8831,10.7981,10.7981,84970.142227173,0
+SPFF.US,D,20200306,000000,10.7714,10.7784,10.5827,10.6381,134849.42100623,0
+SPFF.US,D,20200309,000000,10.3169,10.4967,9.83858,10.1478,275894.91886145,0
+SPFF.US,D,20200310,000000,10.3169,10.3554,10.0817,10.224,167258.65720465,0
+SPFF.US,D,20200311,000000,10.0451,10.1864,9.9127,9.97891,128504.58973998,0
+SPFF.US,D,20200312,000000,9.59251,9.95029,8.9233,9.32867,401985.0321419,0
+SPFF.US,D,20200313,000000,9.32867,9.64983,8.87637,9.64983,350440.1086636,0
+SPFF.US,D,20200316,000000,8.86678,8.98941,8.69739,8.69739,172511.61080962,0
+SPFF.US,D,20200317,000000,8.68781,8.89148,8.48058,8.7726,215473.30321928,0
+SPFF.US,D,20200318,000000,8.3956,8.46586,6.42631,7.18011,326180.99543462,0
+SPFF.US,D,20200319,000000,6.69016,8.20932,6.59608,8.05644,292825.60018771,0
+SPFF.US,D,20200320,000000,8.06593,8.59354,7.99746,8.32978,149704.6240347,0
+SPFF.US,D,20200323,000000,7.70781,8.11288,7.22744,7.54762,360024.14326051,0
+SPFF.US,D,20200324,000000,7.75475,8.41428,7.75475,8.17898,97511.050342423,0
+SPFF.US,D,20200325,000000,8.37682,8.93901,8.25449,8.80086,165577.83348324,0
+SPFF.US,D,20200326,000000,8.9233,9.46108,8.81124,9.41365,415277.80782187,0
+SPFF.US,D,20200327,000000,9.11235,9.26393,9.00819,9.09327,96469.769421695,0
+SPFF.US,D,20200330,000000,9.27283,9.53619,8.85749,9.10286,90340.480270232,0
+SPFF.US,D,20200331,000000,9.03635,9.40476,9.03635,9.06936,115544.74061289,0
+SPFF.US,D,20200401,000000,8.86678,8.91391,8.56784,8.75373,117942.01418063,0
+SPFF.US,D,20200402,000000,8.86204,8.9233,8.6218,8.75373,71765.404875772,0
+SPFF.US,D,20200403,000000,8.92448,8.93397,8.54501,8.61143,46310.184699938,0
+SPFF.US,D,20200406,000000,8.65896,9.10464,8.61143,9.00038,99010.737732628,0
+SPFF.US,D,20200407,000000,9.03823,9.26591,9.02875,9.18033,98080.769641132,0
+SPFF.US,D,20200408,000000,9.2756,9.52236,9.19486,9.44725,66094.522193785,0
+SPFF.US,D,20200409,000000,9.57868,9.92455,9.57868,9.86229,173882.7824788,0
+SPFF.US,D,20200413,000000,9.82672,9.85439,9.50259,9.69232,91542.658825943,0
+SPFF.US,D,20200414,000000,9.87218,10.053,9.72592,9.85439,49033.301276888,0
+SPFF.US,D,20200415,000000,9.8366,9.86229,9.63698,9.72098,93556.409100239,0
+SPFF.US,D,20200416,000000,9.7783,9.7783,9.59745,9.72098,37356.585490404,0
+SPFF.US,D,20200417,000000,9.8366,9.9483,9.76841,9.90874,584419.67571018,0
+SPFF.US,D,20200420,000000,9.85439,9.85439,9.6271,9.68245,330184.20954773,0
+SPFF.US,D,20200421,000000,9.6271,9.66366,9.4344,9.57868,58384.590867222,0
+SPFF.US,D,20200422,000000,9.57868,9.72098,9.57868,9.6271,39013.122776346,0
+SPFF.US,D,20200423,000000,9.69232,9.7783,9.64983,9.74865,33572.961231313,0
+SPFF.US,D,20200424,000000,9.81684,9.8366,9.64785,9.71604,39184.139759439,0
+SPFF.US,D,20200427,000000,9.76841,9.81684,9.72988,9.80695,63205.448307798,0
+SPFF.US,D,20200428,000000,9.81684,9.89095,9.81684,9.82672,20962.22961409,0
+SPFF.US,D,20200429,000000,9.8366,10.0343,9.80893,10.0343,92069.87686258,0
+SPFF.US,D,20200430,000000,10.0263,10.1282,10.0065,10.0906,123752.54386657,0
+SPFF.US,D,20200501,000000,10.054,10.054,9.87218,9.93344,92140.712299364,0
+SPFF.US,D,20200504,000000,9.95814,9.95814,9.89886,9.91072,122120.29301609,0
+SPFF.US,D,20200505,000000,9.88206,9.9483,9.88206,9.9038,40312.447073931,0
+SPFF.US,D,20200506,000000,9.92851,9.92851,9.8366,9.8445,44797.342157187,0
+SPFF.US,D,20200507,000000,9.92851,9.9967,9.89095,9.90084,45027.05135933,0
+SPFF.US,D,20200508,000000,9.9967,9.9967,9.90676,9.94929,59786.12058074,0
+SPFF.US,D,20200511,000000,9.9483,9.96808,9.89985,9.9483,76118.748433572,0
+SPFF.US,D,20200512,000000,10.0065,10.0343,9.90084,9.90676,70149.34498228,0
+SPFF.US,D,20200513,000000,9.92851,9.95128,9.7783,9.7783,66763.411103991,0
+SPFF.US,D,20200514,000000,9.75854,9.7872,9.58856,9.7872,64393.459776152,0
+SPFF.US,D,20200515,000000,9.79016,9.79016,9.7111,9.72098,11449.030453962,0
+SPFF.US,D,20200518,000000,9.80695,9.92752,9.80695,9.89095,25640.404246285,0
+SPFF.US,D,20200519,000000,9.79707,9.91072,9.79707,9.89688,25311.525432645,0
+SPFF.US,D,20200520,000000,9.91072,9.94731,9.88601,9.93444,42610.551030175,0
+SPFF.US,D,20200521,000000,9.95814,9.95814,9.91665,9.95814,50209.169527506,0
+SPFF.US,D,20200522,000000,9.93836,10.0708,9.92851,10.0165,63656.771233595,0
+SPFF.US,D,20200526,000000,10.0609,10.1766,10.0609,10.1282,40686.862954077,0
+SPFF.US,D,20200527,000000,10.224,10.224,10.1133,10.1282,58103.272989708,0
+SPFF.US,D,20200528,000000,10.1282,10.225,10.1252,10.1478,49649.569576911,0
+SPFF.US,D,20200529,000000,10.1766,10.2161,10.0916,10.2062,50938.774526384,0
+SPFF.US,D,20200601,000000,10.1666,10.2427,10.133,10.2289,53940.173176415,0
+SPFF.US,D,20200602,000000,10.2803,10.2803,10.224,10.2605,45228.42638676,0
+SPFF.US,D,20200603,000000,10.2901,10.2901,10.224,10.2901,67376.643599581,0
+SPFF.US,D,20200604,000000,10.2605,10.2803,10.224,10.2467,37310.036489089,0
+SPFF.US,D,20200605,000000,10.2991,10.3564,10.2605,10.2951,55165.626232783,0
+SPFF.US,D,20200608,000000,10.2803,10.3762,10.2803,10.3762,68568.702807179,0
+SPFF.US,D,20200609,000000,10.3277,10.3564,10.3277,10.3277,36593.586642757,0
+SPFF.US,D,20200610,000000,10.3277,10.3277,10.2507,10.2803,36914.369977909,0
+SPFF.US,D,20200611,000000,10.2339,10.2339,9.95814,9.95814,219678.90429464,0
+SPFF.US,D,20200612,000000,10.1282,10.1568,9.9206,9.95814,138892.10057698,0
+SPFF.US,D,20200615,000000,9.87218,10.0323,9.87218,10.0165,57282.593857821,0
+SPFF.US,D,20200616,000000,10.1766,10.223,10.1004,10.1627,47703.618934965,0
+SPFF.US,D,20200617,000000,10.1666,10.2161,10.1282,10.1578,50161.60859138,0
+SPFF.US,D,20200618,000000,10.1864,10.1864,10.1094,10.1232,26540.014293446,0
+SPFF.US,D,20200619,000000,10.1004,10.2042,10.0896,10.1084,27343.490533542,0
+SPFF.US,D,20200622,000000,10.1478,10.1478,10.0441,10.0491,100137.0211775,0
+SPFF.US,D,20200623,000000,10.1578,10.1578,10.0263,10.0738,44387.50855865,0
+SPFF.US,D,20200624,000000,10.0906,10.0906,9.93836,10.0165,80441.733947035,0
+SPFF.US,D,20200625,000000,10.0214,10.0263,9.97692,10.0165,51066.278312596,0
+SPFF.US,D,20200626,000000,9.98686,10.0065,9.92851,9.96509,51749.334310158,0
+SPFF.US,D,20200629,000000,9.97692,9.98388,9.92851,9.9799,18031.666400843,0
+SPFF.US,D,20200630,000000,10.0165,10.0441,9.95814,9.97692,77600.220997174,0
+SPFF.US,D,20200701,000000,9.96808,10.0441,9.96808,10.0105,25679.869703922,0
+SPFF.US,D,20200702,000000,10.0065,10.1282,10.0065,10.0589,68274.229777119,0
+SPFF.US,D,20200706,000000,10.058,10.1152,10.0402,10.0501,85476.109632775,0
+SPFF.US,D,20200707,000000,10.0777,10.0975,10.0402,10.0827,44405.723385252,0
+SPFF.US,D,20200708,000000,10.0777,10.1074,10.058,10.0678,28233.993167401,0
+SPFF.US,D,20200709,000000,10.145,10.145,10.0313,10.0797,27820.111829619,0
+SPFF.US,D,20200710,000000,10.1074,10.135,10.058,10.1242,26282.9828514,0
+SPFF.US,D,20200713,000000,10.1252,10.1736,10.0224,10.0353,56456.855051879,0
+SPFF.US,D,20200714,000000,10.0876,10.0876,10.0027,10.0451,66725.969515977,0
+SPFF.US,D,20200715,000000,10.145,10.1548,10.0402,10.1252,57378.727664886,0
+SPFF.US,D,20200716,000000,10.2032,10.2032,10.1074,10.1834,66716.862102676,0
+SPFF.US,D,20200717,000000,10.2032,10.2497,10.1686,10.2309,57132.827505763,0
+SPFF.US,D,20200720,000000,10.2585,10.2685,10.2032,10.2408,36612.81340417,0
+SPFF.US,D,20200721,000000,10.2309,10.3159,10.2309,10.2873,43885.588892292,0
+SPFF.US,D,20200722,000000,10.2883,10.2971,10.2497,10.2971,39656.713316271,0
+SPFF.US,D,20200723,000000,10.3257,10.3257,10.2585,10.3021,53163.00724141,0
+SPFF.US,D,20200724,000000,10.2309,10.306,10.2309,10.2921,23496.114381344,0
+SPFF.US,D,20200727,000000,10.2497,10.3455,10.2497,10.3357,27620.760671812,0
+SPFF.US,D,20200728,000000,10.2309,10.3643,10.2309,10.3406,57106.517200673,0
+SPFF.US,D,20200729,000000,10.3257,10.4216,10.3257,10.4216,48897.702012186,0
+SPFF.US,D,20200730,000000,10.4404,10.4878,10.4296,10.47,102614.23759533,0
+SPFF.US,D,20200731,000000,10.4977,10.5165,10.4315,10.5135,77257.175096176,0
+SPFF.US,D,20200803,000000,10.5165,10.5649,10.4592,10.5313,58940.143078574,0
+SPFF.US,D,20200804,000000,10.5264,10.5649,10.478,10.5165,63643.61608105,0
+SPFF.US,D,20200805,000000,10.5264,10.5264,10.394,10.5017,63488.790054935,0
+SPFF.US,D,20200806,000000,10.5264,10.5363,10.469,10.4878,62026.544252745,0
+SPFF.US,D,20200807,000000,10.5165,10.5165,10.4118,10.4483,41992.25886053,0
+SPFF.US,D,20200810,000000,10.4977,10.5363,10.4641,10.5264,87093.181461078,0
+SPFF.US,D,20200811,000000,10.5363,10.5827,10.4977,10.5017,70431.674794606,0
+SPFF.US,D,20200812,000000,10.5264,10.5649,10.5066,10.5511,107436.10697071,0
+SPFF.US,D,20200813,000000,10.5847,10.6025,10.5551,10.5847,47900.94622315,0
+SPFF.US,D,20200814,000000,10.5847,10.5847,10.5649,10.5817,62879.605298591,0
+SPFF.US,D,20200817,000000,10.5748,10.6173,10.5748,10.6173,31359.85979921,0
+SPFF.US,D,20200818,000000,10.6025,10.64,10.6025,10.6311,37865.58870044,0
+SPFF.US,D,20200819,000000,10.6123,10.6786,10.6123,10.6588,38174.228817858,0
+SPFF.US,D,20200820,000000,10.6786,10.7102,10.6578,10.7072,155690.21844297,0
+SPFF.US,D,20200821,000000,10.7171,10.727,10.6756,10.7072,54721.386850664,0
+SPFF.US,D,20200824,000000,10.727,10.727,10.7022,10.726,43848.147304278,0
+SPFF.US,D,20200825,000000,10.6973,10.727,10.6815,10.7171,83193.184698699,0
+SPFF.US,D,20200826,000000,10.7072,10.7556,10.7072,10.7556,61380.929843197,0
+SPFF.US,D,20200827,000000,10.722,10.7655,10.6786,10.7458,70899.188677382,0
+SPFF.US,D,20200828,000000,10.7843,10.7932,10.7171,10.7171,98811.38657482,0
+SPFF.US,D,20200831,000000,10.7458,10.7556,10.7171,10.727,33779.395932799,0
+SPFF.US,D,20200901,000000,10.7556,10.7556,10.7171,10.732,36217.146892989,0
+SPFF.US,D,20200902,000000,10.727,10.7843,10.727,10.7655,63925.945893376,0
+SPFF.US,D,20200903,000000,10.727,10.7358,10.5945,10.6074,62335.184370163,0
+SPFF.US,D,20200904,000000,10.6025,10.6973,10.5066,10.5649,114818.17141844,0
+SPFF.US,D,20200908,000000,10.5363,10.5461,10.469,10.4829,136015.16990873,0
+SPFF.US,D,20200909,000000,10.5461,10.6025,10.4977,10.5847,82140.772495047,0
+SPFF.US,D,20200910,000000,10.6223,10.6588,10.5363,10.5649,134458.8141691,0
+SPFF.US,D,20200911,000000,10.6223,10.6223,10.5363,10.5373,31401.34912647,0
+SPFF.US,D,20200914,000000,10.6123,10.6687,10.5551,10.6173,52702.576902313,0
+SPFF.US,D,20200915,000000,10.6223,10.6973,10.6123,10.6223,132530.06641895,0
+SPFF.US,D,20200916,000000,10.6786,10.7358,10.6449,10.725,59704.153861033,0
+SPFF.US,D,20200917,000000,10.7171,10.7171,10.6223,10.6588,83217.471134167,0
+SPFF.US,D,20200918,000000,10.6311,10.6687,10.5847,10.6381,47989.996486536,0
+SPFF.US,D,20200921,000000,10.5847,10.5985,10.5165,10.5945,74687.872610529,0
+SPFF.US,D,20200922,000000,10.6223,10.64,10.5945,10.5945,41396.229256731,0
+SPFF.US,D,20200923,000000,10.6123,10.6499,10.4404,10.4444,52185.478213787,0
+SPFF.US,D,20200924,000000,10.4492,10.473,10.3841,10.4483,53254.081374418,0
+SPFF.US,D,20200925,000000,10.4592,10.5551,10.4592,10.5451,44785.198939453,0
+SPFF.US,D,20200928,000000,10.6223,10.6311,10.5847,10.6025,47322.119511142,0
+SPFF.US,D,20200929,000000,10.6123,10.6213,10.5649,10.6055,68558.583459067,0
+SPFF.US,D,20200930,000000,10.5748,10.6311,10.5649,10.5679,117508.90608143,0
+SPFF.US,D,20201001,000000,10.5649,10.64,10.5649,10.64,52611.502769304,0
+SPFF.US,D,20201002,000000,10.5847,10.6588,10.5847,10.64,44278.219599039,0
+SPFF.US,D,20201005,000000,10.6647,10.718,10.6647,10.6746,25200.212603412,0
+SPFF.US,D,20201006,000000,10.6845,10.7626,10.6647,10.6845,241781.58444096,0
+SPFF.US,D,20201007,000000,10.6934,10.7823,10.6934,10.7616,59924.755649875,0
+SPFF.US,D,20201008,000000,10.7526,10.8377,10.7329,10.8288,62761.20892568,0
+SPFF.US,D,20201009,000000,10.81,10.8465,10.8001,10.8288,45923.625602058,0
+SPFF.US,D,20201012,000000,10.8565,10.8703,10.8189,10.8288,83390.511986883,0
+SPFF.US,D,20201013,000000,10.8377,10.8752,10.8347,10.8465,41345.632516171,0
+SPFF.US,D,20201014,000000,10.8288,10.8623,10.7724,10.7823,29640.582554975,0
+SPFF.US,D,20201015,000000,10.7428,10.81,10.7428,10.8011,9690.287752089,0
+SPFF.US,D,20201016,000000,10.8288,10.8288,10.7724,10.7724,44157.799356506,0
+SPFF.US,D,20201019,000000,10.81,10.8238,10.7348,10.7428,50225.360484486,0
+SPFF.US,D,20201020,000000,10.7329,10.81,10.723,10.7912,109628.96970659,0
+SPFF.US,D,20201021,000000,10.7626,10.7912,10.7082,10.7132,35545.222178349,0
+SPFF.US,D,20201022,000000,10.7329,10.7823,10.6934,10.7823,40420.724098731,0
+SPFF.US,D,20201023,000000,10.7724,10.8199,10.7576,10.81,24374.473797469,0
+SPFF.US,D,20201026,000000,10.7912,10.7912,10.7132,10.7329,84930.676769536,0
+SPFF.US,D,20201027,000000,10.7132,10.7626,10.7032,10.7428,32291.851760329,0
+SPFF.US,D,20201028,000000,10.7132,10.7132,10.5412,10.5907,115547.77641733,0
+SPFF.US,D,20201029,000000,10.5995,10.6578,10.5907,10.5995,14069.94161498,0
+SPFF.US,D,20201030,000000,10.5907,10.6213,10.5817,10.6103,31329.501754874,0
+SPFF.US,D,20201102,000000,10.6459,10.7032,10.6459,10.6459,38944.311209183,0
+SPFF.US,D,20201103,000000,10.6371,10.7378,10.6371,10.6924,28842.165988935,0
+SPFF.US,D,20201104,000000,10.6558,10.7428,10.6558,10.6934,43443.373379797,0
+SPFF.US,D,20201105,000000,10.723,10.81,10.723,10.7626,46088.570976283,0
+SPFF.US,D,20201106,000000,10.8001,10.8001,10.7516,10.7516,30296.316312635,0
+SPFF.US,D,20201109,000000,10.8762,10.9345,10.8288,10.9098,114507.50743141,0
+SPFF.US,D,20201110,000000,10.8949,10.9444,10.8465,10.9147,172287.97321633,0
+SPFF.US,D,20201111,000000,10.973,10.973,10.9147,10.9641,78988.595558146,0
+SPFF.US,D,20201112,000000,10.9829,11.0204,10.9098,10.9246,287771.99774055,0
+SPFF.US,D,20201113,000000,10.9246,10.9829,10.9246,10.9444,98414.708128829,0
+SPFF.US,D,20201116,000000,10.9345,11.0768,10.9345,11.058,89861.835104533,0
+SPFF.US,D,20201117,000000,11.0679,11.1055,11.0382,11.0679,92859.186015319,0
+SPFF.US,D,20201118,000000,11.0768,11.0966,11.0204,11.0304,40109.048176879,0
+SPFF.US,D,20201119,000000,10.9918,11.0482,10.979,11.0204,53039.551194444,0
+SPFF.US,D,20201120,000000,10.9829,11.0768,10.9829,11.0382,51435.634518685,0
+SPFF.US,D,20201123,000000,11.0966,11.1163,11.0728,11.0966,58797.460270194,0
+SPFF.US,D,20201124,000000,11.146,11.1835,11.1311,11.146,52864.486472105,0
+SPFF.US,D,20201125,000000,11.1361,11.1835,11.1361,11.1559,59793.204124418,0
+SPFF.US,D,20201127,000000,11.2112,11.2112,11.1589,11.1647,74941.868248142,0
+SPFF.US,D,20201130,000000,11.1361,11.2596,11.1064,11.2023,126298.57185155,0
+SPFF.US,D,20201201,000000,11.1835,11.1895,11.1163,11.1351,132574.59155064,0
+SPFF.US,D,20201202,000000,11.1647,11.1935,11.0867,11.1935,181128.23572702,0
+SPFF.US,D,20201203,000000,11.1361,11.1737,11.0966,11.1647,101858.32229136,0
+SPFF.US,D,20201204,000000,11.2023,11.2023,11.1647,11.1697,38864.368359098,0
+SPFF.US,D,20201207,000000,11.2023,11.2112,11.1647,11.1935,100154.22406929,0
+SPFF.US,D,20201208,000000,11.1559,11.2399,11.1559,11.2299,64137.440268917,0
+SPFF.US,D,20201209,000000,11.2211,11.2596,11.2013,11.2211,81994.041947422,0
+SPFF.US,D,20201210,000000,11.2399,11.2399,11.1737,11.1935,43330.036680942,0
+SPFF.US,D,20201211,000000,11.2112,11.2112,11.1559,11.1785,36265.719763927,0
+SPFF.US,D,20201214,000000,11.2023,11.2299,11.146,11.1737,104007.67183036,0
+SPFF.US,D,20201215,000000,11.2131,11.2399,11.1747,11.2399,59969.280781568,0
+SPFF.US,D,20201216,000000,11.2299,11.2596,11.2211,11.2379,78564.594872252,0
+SPFF.US,D,20201217,000000,11.308,11.308,11.2507,11.2695,53138.720805942,0
+SPFF.US,D,20201218,000000,11.308,11.308,11.2497,11.2655,69027.109276655,0
+SPFF.US,D,20201221,000000,11.2497,11.2784,11.2211,11.2695,66007.495800022,0
+SPFF.US,D,20201222,000000,11.2299,11.2982,11.2023,11.2299,49201.282455547,0
+SPFF.US,D,20201223,000000,11.2299,11.2883,11.2023,11.2655,51907.196140706,0
+SPFF.US,D,20201224,000000,11.2695,11.2982,11.2596,11.2883,37150.150788919,0
+SPFF.US,D,20201228,000000,11.3376,11.3376,11.2883,11.2902,138081.54079321,0
+SPFF.US,D,20201229,000000,11.2883,11.318,11.2497,11.2497,130218.80731016,0
+SPFF.US,D,20201230,000000,11.308,11.3278,11.308,11.3218,65999.400321533,0
+SPFF.US,D,20201231,000000,11.2982,11.3851,11.2982,11.3664,111176.21803292,0
+SPFF.US,D,20210104,000000,11.4039,11.4039,11.2448,11.2695,77382.655012766,0
+SPFF.US,D,20210105,000000,11.2596,11.3664,11.2596,11.3426,66172.441174249,0
+SPFF.US,D,20210106,000000,11.2982,11.3476,11.2112,11.2299,77263.246705044,0
+SPFF.US,D,20210107,000000,11.2695,11.318,11.1935,11.2497,78973.416535978,0
+SPFF.US,D,20210108,000000,11.2883,11.308,11.2596,11.2962,126752.93058178,0
+SPFF.US,D,20210111,000000,11.2497,11.308,11.2211,11.2211,82320.896891441,0
+SPFF.US,D,20210112,000000,11.2112,11.2399,11.1737,11.1935,118532.98411037,0
+SPFF.US,D,20210113,000000,11.1935,11.3476,11.1935,11.3476,70773.708760793,0
+SPFF.US,D,20210114,000000,11.3278,11.4039,11.3278,11.3664,87274.317792284,0
+SPFF.US,D,20210115,000000,11.3762,11.395,11.3476,11.3574,91350.391211814,0
+SPFF.US,D,20210119,000000,11.3664,11.4425,11.3664,11.4138,112313.63276072,0
+SPFF.US,D,20210120,000000,11.4425,11.4711,11.4375,11.4711,49122.351540273,0
+SPFF.US,D,20210121,000000,11.4909,11.5007,11.4425,11.4523,117776.0568716,0
+SPFF.US,D,20210122,000000,11.4523,11.4711,11.4425,11.4464,104233.33329325,0
+SPFF.US,D,20210125,000000,11.4325,11.4711,11.4227,11.4227,133494.44029403,0
+SPFF.US,D,20210126,000000,11.4622,11.4711,11.4039,11.4039,69393.42967831,0
+SPFF.US,D,20210127,000000,11.4138,11.4138,11.2596,11.2695,89602.779792864,0
+SPFF.US,D,20210128,000000,11.3278,11.3664,11.308,11.3516,51620.818589136,0
+SPFF.US,D,20210129,000000,11.318,11.3762,11.2695,11.2982,119537.8353779,0
+SPFF.US,D,20210201,000000,11.318,11.3851,11.308,11.3376,94211.130923087,0
+SPFF.US,D,20210202,000000,11.3851,11.4425,11.3851,11.4039,108748.58642084,0
+SPFF.US,D,20210203,000000,11.3851,11.3851,11.2784,11.318,248171.95277371,0
+SPFF.US,D,20210204,000000,11.2883,11.3762,11.2833,11.3664,92020.29205683,0
+SPFF.US,D,20210205,000000,11.3851,11.4039,11.3574,11.3664,120121.72176396,0
+SPFF.US,D,20210208,000000,11.3574,11.3851,11.3376,11.3624,61498.314281298,0
+SPFF.US,D,20210209,000000,11.3376,11.4039,11.309,11.3762,98460.245195333,0
+SPFF.US,D,20210210,000000,11.3762,11.4138,11.3278,11.3624,99538.967704076,0
+SPFF.US,D,20210211,000000,11.3376,11.3832,11.3376,11.3476,88678.883310236,0
+SPFF.US,D,20210212,000000,11.3476,11.3476,11.2883,11.308,107220.56485592,0
+SPFF.US,D,20210216,000000,11.2695,11.308,11.2695,11.2695,94686.740284353,0
+SPFF.US,D,20210217,000000,11.2695,11.2982,11.2695,11.2784,62060.950036327,0
+SPFF.US,D,20210218,000000,11.2982,11.2982,11.2309,11.2784,64033.210983363,0
+SPFF.US,D,20210219,000000,11.2497,11.3318,11.2497,11.307,102408.81482865,0
+SPFF.US,D,20210222,000000,11.308,11.309,11.2596,11.2596,100626.79762612,0
+SPFF.US,D,20210223,000000,11.2883,11.2883,11.2112,11.2497,76595.369729649,0
+SPFF.US,D,20210224,000000,11.2299,11.2695,11.1835,11.2497,91854.334747793,0
+SPFF.US,D,20210225,000000,11.2695,11.2695,11.1055,11.1549,251301.86714477,0
+SPFF.US,D,20210226,000000,11.2112,11.2399,11.1351,11.2389,73452.300206049,0
+SPFF.US,D,20210301,000000,11.2784,11.2982,11.2399,11.2695,118554.2347414,0
+SPFF.US,D,20210302,000000,11.2883,11.3476,11.2784,11.318,130759.18049934,0
+SPFF.US,D,20210303,000000,11.2399,11.2972,11.2211,11.2596,117243.7791609,0
+SPFF.US,D,20210304,000000,11.2497,11.2982,11.1835,11.2023,68649.657592076,0
+SPFF.US,D,20210305,000000,11.2784,11.2784,11.1549,11.2725,136168.98400004,0
+SPFF.US,D,20210308,000000,11.2497,11.2883,11.2399,11.2695,101758.14074504,0
+SPFF.US,D,20210309,000000,11.308,11.3376,11.2497,11.3358,85498.372198621,0
+SPFF.US,D,20210310,000000,11.318,11.3446,11.318,11.3376,37565.044061513,0
+SPFF.US,D,20210311,000000,11.3762,11.4039,11.3278,11.3762,141591.94265328,0
+SPFF.US,D,20210312,000000,11.395,11.395,11.3376,11.3713,73399.679595867,0
+SPFF.US,D,20210315,000000,11.395,11.4425,11.3762,11.4425,110106.60293748,0
+SPFF.US,D,20210316,000000,11.4425,11.4711,11.4039,11.4622,97835.88141682,0
+SPFF.US,D,20210317,000000,11.4425,11.4809,11.4138,11.4523,58643.646178891,0
+SPFF.US,D,20210318,000000,11.4138,11.4425,11.318,11.3367,72997.941475819,0
+SPFF.US,D,20210319,000000,11.3574,11.3851,11.2982,11.3851,55307.297106351,0
+SPFF.US,D,20210322,000000,11.3574,11.4138,11.3574,11.395,48301.672408387,0
+SPFF.US,D,20210323,000000,11.4325,11.4325,11.3476,11.3762,90908.175699317,0
+SPFF.US,D,20210324,000000,11.395,11.4425,11.39,11.4039,85203.899168561,0
+SPFF.US,D,20210325,000000,11.4325,11.4325,11.3664,11.4039,69616.055336776,0
+SPFF.US,D,20210326,000000,11.4138,11.4603,11.395,11.4603,62853.2949935,0
+SPFF.US,D,20210329,000000,11.4711,11.4721,11.4088,11.4187,135497.0592854,0
+SPFF.US,D,20210330,000000,11.4425,11.4809,11.3851,11.395,76742.100277273,0
+SPFF.US,D,20210331,000000,11.4325,11.4622,11.4207,11.4523,104720.07393744,0
+SPFF.US,D,20210401,000000,11.4711,11.5007,11.4661,11.4909,91902.907618731,0
+SPFF.US,D,20210405,000000,11.559,11.559,11.4809,11.559,109316.28184993,0
+SPFF.US,D,20210406,000000,11.5501,11.5778,11.4711,11.5679,380956.01483027,0
+SPFF.US,D,20210407,000000,11.5304,11.5778,11.5265,11.5501,74839.66283221,0
+SPFF.US,D,20210408,000000,11.5778,11.5778,11.5501,11.5551,69692.962382427,0
+SPFF.US,D,20210409,000000,11.5778,11.5778,11.5501,11.5679,83750.760779672,0
+SPFF.US,D,20210412,000000,11.5877,11.5877,11.5501,11.5501,80842.460132272,0
+SPFF.US,D,20210413,000000,11.559,11.5877,11.5551,11.5679,82063.865449395,0
+SPFF.US,D,20210414,000000,11.559,11.5976,11.559,11.5778,87252.055226438,0
+SPFF.US,D,20210415,000000,11.6074,11.6074,11.5828,11.6074,48622.455743538,0
+SPFF.US,D,20210416,000000,11.6074,11.6262,11.5976,11.6164,85982.077038377,0
+SPFF.US,D,20210419,000000,11.6164,11.6164,11.5304,11.5501,106750.01516872,0
+SPFF.US,D,20210420,000000,11.5679,11.5679,11.5107,11.5107,63620.341580392,0
+SPFF.US,D,20210421,000000,11.5007,11.5679,11.4711,11.559,67663.021151151,0
+SPFF.US,D,20210422,000000,11.5877,11.5877,11.5452,11.559,93387.415986767,0
+SPFF.US,D,20210423,000000,11.5877,11.5877,11.56,11.5778,61565.101978837,0
+SPFF.US,D,20210426,000000,11.6074,11.6164,11.5808,11.5976,70507.569905446,0
+SPFF.US,D,20210427,000000,11.5976,11.6074,11.5679,11.5926,91722.783222337,0
+SPFF.US,D,20210428,000000,11.5679,11.6074,11.5679,11.6026,137734.44715297,0
+SPFF.US,D,20210429,000000,11.6074,11.6164,11.559,11.5976,70436.734468661,0
+SPFF.US,D,20210430,000000,11.6164,11.6164,11.5403,11.5403,91812.845420534,0
+SPFF.US,D,20210503,000000,11.5877,11.5877,11.5304,11.5304,184647.74500038,0
+SPFF.US,D,20210504,000000,11.5205,11.5778,11.5155,11.5205,138378.0376929,0
+SPFF.US,D,20210505,000000,11.4809,11.5057,10.6964,11.4809,78446.198499341,0
+SPFF.US,D,20210506,000000,11.4622,11.4809,11.4227,11.4622,137515.86923375,0
+SPFF.US,D,20210507,000000,11.4523,11.5304,11.4523,11.5255,57252.235813485,0
+SPFF.US,D,20210510,000000,11.5107,11.5304,11.4809,11.4909,52436.438046966,0
+SPFF.US,D,20210511,000000,11.4711,11.4711,11.3367,11.4375,119496.34605064,0
+SPFF.US,D,20210512,000000,11.3564,11.4039,11.3466,11.3564,149013.47255864,0
+SPFF.US,D,20210513,000000,11.394,11.4395,11.3861,11.4138,80728.111498605,0
+SPFF.US,D,20210514,000000,11.4711,11.4909,11.4325,11.4622,70273.812964057,0
+SPFF.US,D,20210517,000000,11.4909,11.4909,11.4325,11.4711,70660.372061938,0
+SPFF.US,D,20210518,000000,11.4711,11.5403,11.4711,11.4909,136891.50545524,0
+SPFF.US,D,20210519,000000,11.4227,11.5007,11.4227,11.4809,73337.951572384,0
+SPFF.US,D,20210520,000000,11.5403,11.559,11.5007,11.559,125280.56543148,0
+SPFF.US,D,20210521,000000,11.559,11.5778,11.5304,11.5403,77142.826462511,0
+SPFF.US,D,20210524,000000,11.5778,11.5966,11.5679,11.5758,40250.719050448,0
+SPFF.US,D,20210525,000000,11.5778,11.5778,11.5501,11.559,82683.169553852,0
+SPFF.US,D,20210526,000000,11.5976,11.5976,11.5403,11.559,45890.231753288,0
+SPFF.US,D,20210527,000000,11.5501,11.6074,11.5501,11.5679,66630.847643723,0
+SPFF.US,D,20210528,000000,11.559,11.6074,11.559,11.6074,55038.122446571,0
+SPFF.US,D,20210601,000000,11.6164,11.6362,11.6164,11.6312,72579.000463981,0
+SPFF.US,D,20210602,000000,11.6164,11.6648,11.6074,11.6598,127864.03500448,0
+SPFF.US,D,20210603,000000,11.5679,11.6074,11.559,11.6026,111301.69794951,0
+SPFF.US,D,20210604,000000,11.5976,11.6362,11.5877,11.6164,58160.953273947,0
+SPFF.US,D,20210607,000000,11.6262,11.6262,11.5778,11.6074,132455.18324292,0
+SPFF.US,D,20210608,000000,11.6074,11.6164,11.5976,11.6074,92933.057256536,0
+SPFF.US,D,20210609,000000,11.6549,11.6549,11.6074,11.6312,85407.298065613,0
+SPFF.US,D,20210610,000000,11.6074,11.646,11.6074,11.646,105084.37046947,0
+SPFF.US,D,20210611,000000,11.6262,11.6608,11.6262,11.6549,54180.001726671,0
+SPFF.US,D,20210614,000000,11.6648,11.6648,11.646,11.6648,74227.442271432,0
+SPFF.US,D,20210615,000000,11.6648,11.6648,11.6362,11.6549,81405.095887302,0
+SPFF.US,D,20210616,000000,11.6648,11.6648,11.6074,11.6074,77250.091552498,0
+SPFF.US,D,20210617,000000,11.6312,11.6549,11.6124,11.646,53576.888579193,0
+SPFF.US,D,20210618,000000,11.6549,11.6549,11.6074,11.6164,80054.162914344,0
+SPFF.US,D,20210621,000000,11.6164,11.646,11.5976,11.641,50896.273264313,0
+SPFF.US,D,20210622,000000,11.6262,11.6549,11.6262,11.6549,46765.555364979,0
+SPFF.US,D,20210623,000000,11.6362,11.6648,11.6262,11.6549,103251.75652639,0
+SPFF.US,D,20210624,000000,11.6362,11.6648,11.6362,11.6362,68480.664478605,0
+SPFF.US,D,20210625,000000,11.6648,11.6648,11.6164,11.6362,83361.165877358,0
+SPFF.US,D,20210628,000000,11.6648,11.6648,11.6262,11.646,115836.17783851,0
+SPFF.US,D,20210629,000000,11.6648,11.6648,11.6164,11.646,68054.639923088,0
+SPFF.US,D,20210630,000000,11.6648,11.6944,11.646,11.6846,95099.609687324,0
+SPFF.US,D,20210701,000000,11.7043,11.7043,11.6846,11.6846,71773.500354262,0
+SPFF.US,D,20210702,000000,11.6846,11.7241,11.6688,11.7142,149094.42734355,0
+SPFF.US,D,20210706,000000,11.7439,11.7439,11.6856,11.7339,71536.707608441,0
+SPFF.US,D,20210707,000000,11.7241,11.7517,11.7043,11.7517,86645.906274527,0
+SPFF.US,D,20210708,000000,11.7043,11.7339,11.6846,11.7191,87262.17457455,0
+SPFF.US,D,20210709,000000,11.7339,11.7517,11.7142,11.7419,50428.759381538,0
+SPFF.US,D,20210712,000000,11.7439,11.7617,11.7339,11.7439,69676.771425447,0
+SPFF.US,D,20210713,000000,11.7617,11.7617,11.6746,11.6944,67018.418676415,0
+SPFF.US,D,20210714,000000,11.7439,11.7439,11.6746,11.7043,131420.98586587,0
+SPFF.US,D,20210715,000000,11.6944,11.7043,11.6746,11.6895,53464.56381515,0
+SPFF.US,D,20210716,000000,11.6944,11.7043,11.6648,11.6746,81779.511767446,0
+SPFF.US,D,20210719,000000,11.6549,11.6648,11.5966,11.6262,113257.76793957,0
+SPFF.US,D,20210720,000000,11.6164,11.6746,11.6164,11.6648,75886.003426995,0
+SPFF.US,D,20210721,000000,11.6944,11.6944,11.6549,11.6746,70781.804239282,0
+SPFF.US,D,20210722,000000,11.6549,11.6944,11.6549,11.6698,107406.76086119,0
+SPFF.US,D,20210723,000000,11.6648,11.7142,11.6648,11.7142,37271.582966264,0
+SPFF.US,D,20210726,000000,11.7142,11.7142,11.6598,11.6746,98569.534154942,0
+SPFF.US,D,20210727,000000,11.6549,11.6944,11.6362,11.6549,140866.38539364,0
+SPFF.US,D,20210728,000000,11.646,11.6746,11.646,11.6746,61292.891514623,0
+SPFF.US,D,20210729,000000,11.6549,11.7043,11.6549,11.6954,63786.29888943,0
+SPFF.US,D,20210730,000000,11.7142,11.7439,11.7043,11.7419,30862.999806909,0
+SPFF.US,D,20210802,000000,11.7439,11.8011,11.7439,11.7804,51705.821113276,0
+SPFF.US,D,20210803,000000,11.8209,11.8209,11.7715,11.7813,168916.20642541,0
+SPFF.US,D,20210804,000000,11.7142,11.7339,11.7043,11.73,21957.973468314,0
+SPFF.US,D,20210805,000000,11.7241,11.7439,11.7142,11.7241,77130.683244776,0
+SPFF.US,D,20210806,000000,11.7241,11.7715,11.7241,11.729,84176.785335189,0
+SPFF.US,D,20210809,000000,11.7517,11.7517,11.6746,11.6746,108837.63668422,0
+SPFF.US,D,20210810,000000,11.6944,11.6944,11.5768,11.6262,166642.38890463,0
+SPFF.US,D,20210811,000000,11.6362,11.6648,11.6342,11.651,66402.150376392,0
+SPFF.US,D,20210812,000000,11.6746,11.6746,11.646,11.6618,105379.85543434,0
+SPFF.US,D,20210813,000000,11.6746,11.7142,11.6746,11.7043,67377.655534393,0
+SPFF.US,D,20210816,000000,11.6846,11.7241,11.6846,11.7043,59454.205962666,0
+SPFF.US,D,20210817,000000,11.7241,11.7241,11.6776,11.7043,56003.50825646,0
+SPFF.US,D,20210818,000000,11.7241,11.7241,11.6549,11.6648,75313.248323854,0
+SPFF.US,D,20210819,000000,11.646,11.6648,11.5966,11.6362,49563.555117958,0
+SPFF.US,D,20210820,000000,11.6549,11.6944,11.6549,11.6846,63529.267447384,0
+SPFF.US,D,20210823,000000,11.6746,11.7043,11.6746,11.7043,34532.275432334,0
+SPFF.US,D,20210824,000000,11.6846,11.7142,11.6746,11.7043,60492.451078961,0
+SPFF.US,D,20210825,000000,11.7241,11.7241,11.6846,11.6846,58262.146755067,0
+SPFF.US,D,20210826,000000,11.6746,11.6944,11.6549,11.6648,70709.956867686,0
+SPFF.US,D,20210827,000000,11.6746,11.7339,11.6746,11.7043,64557.393215566,0
+SPFF.US,D,20210830,000000,11.6846,11.7439,11.6846,11.7241,77648.793868113,0
+SPFF.US,D,20210831,000000,11.7241,11.7241,11.6944,11.6944,64913.59426911,0
+SPFF.US,D,20210901,000000,11.6944,11.7439,11.6944,11.7339,78568.642611497,0
+SPFF.US,D,20210902,000000,11.7715,11.7715,11.7241,11.7617,67756.119153782,0
+SPFF.US,D,20210903,000000,11.7241,11.7913,11.6885,11.7142,82775.255621671,0
+SPFF.US,D,20210907,000000,11.7439,11.7439,11.6746,11.6846,75664.389703342,0
+SPFF.US,D,20210908,000000,11.6746,11.6944,11.6648,11.6856,49467.421310894,0
+SPFF.US,D,20210909,000000,11.6846,11.7142,11.6846,11.7033,42599.419747252,0
+SPFF.US,D,20210910,000000,11.7339,11.7339,11.6846,11.6846,22976.991823196,0
+SPFF.US,D,20210913,000000,11.7339,11.7339,11.6944,11.7043,62015.412969823,0
+SPFF.US,D,20210914,000000,11.7339,11.7339,11.6944,11.7043,45718.202835383,0
+SPFF.US,D,20210915,000000,11.6944,11.7142,11.6746,11.6994,56085.474976168,0
+SPFF.US,D,20210916,000000,11.6746,11.7142,11.6746,11.6944,58283.397386102,0
+SPFF.US,D,20210917,000000,11.6846,11.7241,11.6846,11.6846,48236.908580469,0
+SPFF.US,D,20210920,000000,11.6648,11.6944,11.6262,11.6362,76127.855846873,0
+SPFF.US,D,20210921,000000,11.6362,11.6746,11.6362,11.6746,111707.4838088,0
+SPFF.US,D,20210922,000000,11.6944,11.7241,11.6648,11.7142,100683.46597555,0
+SPFF.US,D,20210923,000000,11.7339,11.7517,11.6549,11.6846,141460.39112782,0
+SPFF.US,D,20210924,000000,11.6944,11.6944,11.6549,11.6648,61963.804294451,0
+SPFF.US,D,20210927,000000,11.6846,11.6846,11.6262,11.646,100510.42512283,0
+SPFF.US,D,20210928,000000,11.6262,11.6262,11.5294,11.5867,101976.71866426,0
+SPFF.US,D,20210929,000000,11.6262,11.6648,11.6084,11.6648,96746.027625153,0
+SPFF.US,D,20210930,000000,11.646,11.6598,11.5966,11.6362,29993.747804085,0
+SPFF.US,D,20211001,000000,11.646,11.6549,11.6065,11.6362,79665.579946841,0
+SPFF.US,D,20211004,000000,11.6065,11.6144,11.5492,11.5581,62491.022331089,0
+SPFF.US,D,20211005,000000,11.5867,11.5867,11.5393,11.5492,100861.56650232,0
+SPFF.US,D,20211006,000000,11.5581,11.567,11.5195,11.5492,92950.260148328,0
+SPFF.US,D,20211007,000000,11.5966,11.5966,11.5423,11.5768,60503.582361884,0
+SPFF.US,D,20211008,000000,11.5867,11.5966,11.5393,11.563,78904.604968817,0
+SPFF.US,D,20211011,000000,11.5581,11.5867,11.5581,11.5768,37122.828549017,0
+SPFF.US,D,20211012,000000,11.5768,11.5867,11.5581,11.5848,39548.436291473,0
+SPFF.US,D,20211013,000000,11.6065,11.6362,11.5828,11.6262,58496.915631266,0
+SPFF.US,D,20211014,000000,11.6954,11.6954,11.6559,11.6756,81459.740367106,0
+SPFF.US,D,20211015,000000,11.6756,11.6954,11.6262,11.6362,103952.01541574,0
+SPFF.US,D,20211018,000000,11.6262,11.6262,11.5867,11.6262,64617.097369428,0
+SPFF.US,D,20211019,000000,11.6164,11.6362,11.5966,11.6164,82560.725441696,0
+SPFF.US,D,20211020,000000,11.6065,11.6559,11.5867,11.651,65580.459309694,0
+SPFF.US,D,20211021,000000,11.6658,11.6756,11.6362,11.6372,43328.012811319,0
+SPFF.US,D,20211022,000000,11.6065,11.6756,11.6065,11.6065,36816.212301222,0
+SPFF.US,D,20211025,000000,11.6559,11.6658,11.6164,11.6658,116043.62447481,0
+SPFF.US,D,20211026,000000,11.6559,11.6776,11.6362,11.6658,45434.861088246,0
+SPFF.US,D,20211027,000000,11.6559,11.6658,11.6362,11.6559,48097.261576523,0
+SPFF.US,D,20211028,000000,11.6756,11.6856,11.6262,11.6608,88021.125682953,0
+SPFF.US,D,20211029,000000,11.6559,11.6954,11.6362,11.6954,50799.127522438,0
+SPFF.US,D,20211101,000000,11.6756,11.7053,11.6756,11.7053,43181.282263695,0
+SPFF.US,D,20211102,000000,11.7152,11.7152,11.6856,11.6954,37067.1721344,0
+SPFF.US,D,20211103,000000,11.6262,11.6559,11.6262,11.6362,44759.900569173,0
+SPFF.US,D,20211104,000000,11.6362,11.6856,11.6362,11.6856,45170.746102521,0
+SPFF.US,D,20211105,000000,11.7152,11.7152,11.646,11.6658,92016.244317586,0
+SPFF.US,D,20211108,000000,11.6856,11.6856,11.6658,11.6658,61092.528422005,0
+SPFF.US,D,20211109,000000,11.6856,11.6954,11.6608,11.6658,155979.63179898,0
+SPFF.US,D,20211110,000000,11.6362,11.6559,11.5581,11.5768,166308.45041693,0
+SPFF.US,D,20211111,000000,11.5966,11.5966,11.5393,11.5393,68649.657592076,0
+SPFF.US,D,20211112,000000,11.567,11.6055,11.5393,11.5393,74215.299053697,0
+SPFF.US,D,20211115,000000,11.5393,11.567,11.4997,11.5097,68638.526309152,0
+SPFF.US,D,20211116,000000,11.5097,11.5581,11.5097,11.5294,54921.749943283,0
+SPFF.US,D,20211117,000000,11.5294,11.5393,11.4909,11.5393,56235.241328226,0
+SPFF.US,D,20211118,000000,11.4997,11.5492,11.4899,11.4997,64256.848576639,0
+SPFF.US,D,20211119,000000,11.4997,11.5145,11.4701,11.4701,135665.04046406,0
+SPFF.US,D,20211122,000000,11.4899,11.4997,11.4405,11.4493,100844.36361053,0
+SPFF.US,D,20211123,000000,11.4306,11.4306,11.3535,11.4207,90516.556927382,0
+SPFF.US,D,20211124,000000,11.391,11.4503,11.3832,11.4474,74973.238227289,0
+SPFF.US,D,20211126,000000,11.4009,11.4207,11.3238,11.4207,56581.323033658,0
+SPFF.US,D,20211129,000000,11.3634,11.4405,11.3634,11.4108,35590.759244854,0
+SPFF.US,D,20211130,000000,11.3822,11.4296,11.3436,11.3634,74468.282756498,0
+SPFF.US,D,20211201,000000,11.4009,11.4306,11.3436,11.3535,70233.33557161,0
+SPFF.US,D,20211202,000000,11.3634,11.4306,11.3386,11.4207,54776.03133047,0
+SPFF.US,D,20211203,000000,11.391,11.4009,11.3041,11.3436,103889.27545744,0
+SPFF.US,D,20211206,000000,11.3822,11.391,11.3338,11.3535,122012.0159913,0
+SPFF.US,D,20211207,000000,11.3634,11.4405,11.3634,11.4306,61231.163491139,0
+SPFF.US,D,20211208,000000,11.4306,11.4345,11.391,11.391,117946.06191988,0
+SPFF.US,D,20211209,000000,11.4207,11.4207,11.3722,11.3722,53777.251671812,0
+SPFF.US,D,20211210,000000,11.3822,11.4009,11.3436,11.3436,55591.650788299,0
+SPFF.US,D,20211213,000000,11.3822,11.4207,11.3535,11.391,66182.560522361,0
+SPFF.US,D,20211214,000000,11.3436,11.391,11.3238,11.3386,66439.591964406,0
+SPFF.US,D,20211215,000000,11.3722,11.3722,11.3436,11.3535,49113.244126973,0
+SPFF.US,D,20211216,000000,11.3722,11.4603,11.3722,11.4108,44750.793155872,0
+SPFF.US,D,20211217,000000,11.4108,11.4306,11.3634,11.3634,79899.33688823,0
+SPFF.US,D,20211220,000000,11.3535,11.4306,11.314,11.3338,108842.69635829,0
+SPFF.US,D,20211221,000000,11.314,11.4009,11.314,11.4009,77337.117946261,0
+SPFF.US,D,20211222,000000,11.4009,11.4405,11.392,11.4306,54566.560824551,0
+SPFF.US,D,20211223,000000,11.4405,11.4603,11.4118,11.4503,299882.83356105,0
+SPFF.US,D,20211227,000000,11.4701,11.4799,11.4306,11.4799,59559.44718303,0
+SPFF.US,D,20211228,000000,11.4603,11.4691,11.4227,11.4603,86753.171364514,0
+SPFF.US,D,20211229,000000,11.4108,11.4701,11.392,11.4603,52564.953767988,0
+SPFF.US,D,20211230,000000,11.4997,11.5294,11.4799,11.5195,74222.382597375,0
+SPFF.US,D,20211231,000000,11.5047,11.5492,11.5047,11.5195,69686.890773559,0
+SPFF.US,D,20220103,000000,11.5294,11.5393,11.4997,11.5294,39421.944440072,0
+SPFF.US,D,20220104,000000,11.4997,11.5195,11.4603,11.4751,92749.897055708,0
+SPFF.US,D,20220105,000000,11.4603,11.4997,11.4009,11.4009,58629.479091534,0
+SPFF.US,D,20220106,000000,11.4009,11.4967,11.3822,11.4771,54152.679486768,0
+SPFF.US,D,20220107,000000,11.4997,11.5077,11.4405,11.4799,79851.775952103,0
+SPFF.US,D,20220110,000000,11.4799,11.4899,11.4009,11.4306,72625.549465296,0
+SPFF.US,D,20220111,000000,11.4207,11.5195,11.4108,11.5097,74812.340592308,0
+SPFF.US,D,20220112,000000,11.5097,11.5195,11.4997,11.5037,93895.407261991,0
+SPFF.US,D,20220113,000000,11.4997,11.5294,11.4799,11.4799,100038.86350081,0
+SPFF.US,D,20220114,000000,11.4799,11.4997,11.4503,11.4603,62184.406083294,0
+SPFF.US,D,20220118,000000,11.4405,11.4799,11.4009,11.4009,99087.644778279,0
+SPFF.US,D,20220119,000000,11.4603,11.4603,11.391,11.4207,103164.73013262,0
+SPFF.US,D,20220120,000000,11.4108,11.4405,11.391,11.4009,73059.669499302,0
+SPFF.US,D,20220121,000000,11.4009,11.4059,11.3624,11.3674,27788.741850472,0
+SPFF.US,D,20220124,000000,11.3228,11.3624,11.2043,11.3476,130965.61520082,0
+SPFF.US,D,20220125,000000,11.3031,11.3328,11.2636,11.2833,67214.734029789,0
+SPFF.US,D,20220126,000000,11.313,11.3722,11.1657,11.2033,77349.261163996,0
+SPFF.US,D,20220127,000000,11.2636,11.2636,11.1163,11.1163,79735.403448815,0
+SPFF.US,D,20220128,000000,11.0966,11.1559,11.057,11.1272,88025.173422197,0
+SPFF.US,D,20220131,000000,11.2241,11.2241,11.1292,11.2171,100541.79510198,0
+SPFF.US,D,20220201,000000,11.2438,11.2636,11.2053,11.2557,65453.967458294,0
+SPFF.US,D,20220202,000000,11.2734,11.2922,11.1953,11.1953,68099.16505478,0
+SPFF.US,D,20220203,000000,11.1262,11.1559,10.9988,11.057,90232.203245433,0
+SPFF.US,D,20220204,000000,11.0372,11.057,10.979,11.0274,119239.31460859,0
+SPFF.US,D,20220207,000000,11.0185,11.067,11.0086,11.0472,50940.798396007,0
+SPFF.US,D,20220208,000000,11.0372,11.0768,10.9988,11.0372,82913.890690806,0
+SPFF.US,D,20220209,000000,11.1163,11.1262,11.0679,11.1064,57408.073774411,0
+SPFF.US,D,20220210,000000,11.0768,11.0867,10.973,10.9988,100579.23668999,0
+SPFF.US,D,20220211,000000,11.0086,11.0274,10.9197,10.9414,102603.10631241,0
+SPFF.US,D,20220214,000000,10.9295,10.9295,10.8505,10.8939,53001.097671617,0
+SPFF.US,D,20220215,000000,10.9098,10.9582,10.8901,10.9295,51694.689830354,0
+SPFF.US,D,20220216,000000,10.9493,10.9661,10.8999,10.9661,30114.168046618,0
+SPFF.US,D,20220217,000000,10.979,11.0086,10.9285,10.9375,76081.306845558,0
+SPFF.US,D,20220218,000000,10.9988,10.9988,10.9295,10.9404,27415.337905137,0
+SPFF.US,D,20220222,000000,10.9295,10.9395,10.8604,10.8811,50343.756857396,0
+SPFF.US,D,20220223,000000,10.9098,11.0086,10.8703,10.8703,42594.360073197,0
+SPFF.US,D,20220224,000000,10.8317,10.8979,10.7932,10.8703,149331.22008936,0
+SPFF.US,D,20220225,000000,10.8505,10.9592,10.8505,10.9227,97196.338616139,0
+SPFF.US,D,20220228,000000,10.9295,10.9888,10.9049,10.974,49235.688239127,0
+SPFF.US,D,20220301,000000,10.979,11.0966,10.9493,10.9493,23234.023265243,0
+SPFF.US,D,20220302,000000,10.9395,10.9988,10.9295,10.975,106053.8040186,0
+SPFF.US,D,20220303,000000,10.9888,10.9888,10.9197,10.9217,19359.324873143,0
+SPFF.US,D,20220304,000000,10.8604,10.8901,10.8317,10.8317,85313.188128171,0
+SPFF.US,D,20220307,000000,10.812,10.8317,10.7132,10.723,84266.847533386,0
+SPFF.US,D,20220308,000000,10.6934,10.718,10.5757,10.6548,62783.471491527,0
+SPFF.US,D,20220309,000000,10.6736,10.7823,10.6736,10.7646,66178.512783115,0
+SPFF.US,D,20220310,000000,10.723,10.8505,10.7082,10.7506,36488.345422392,0
+SPFF.US,D,20220311,000000,10.8317,10.8723,10.6835,10.7032,70880.97385078,0
+SPFF.US,D,20220314,000000,10.7132,10.7132,10.5857,10.6055,68530.249284354,0
+SPFF.US,D,20220315,000000,10.6835,10.6835,10.5965,10.6449,83872.192957017,0
+SPFF.US,D,20220316,000000,10.6736,10.7724,10.6459,10.7428,49231.640499883,0
+SPFF.US,D,20220317,000000,10.6736,10.8604,10.6736,10.8485,41248.486774295,0
+SPFF.US,D,20220318,000000,10.7843,10.9295,10.7843,10.9147,22374.890610531,0
+SPFF.US,D,20220321,000000,10.8999,10.9493,10.812,10.812,51211.996925409,0
+SPFF.US,D,20220322,000000,10.8505,10.8703,10.812,10.8505,53761.060714832,0
+SPFF.US,D,20220323,000000,10.812,10.8505,10.812,10.8258,30596.860951562,0
+SPFF.US,D,20220324,000000,10.8406,10.8604,10.812,10.8406,45348.846629294,0
+SPFF.US,D,20220325,000000,10.8317,10.8594,10.7626,10.7636,45687.844791047,0
+SPFF.US,D,20220328,000000,10.7724,10.8307,10.7626,10.8021,33552.722535089,0
+SPFF.US,D,20220329,000000,10.8021,10.9295,10.8021,10.9295,68781.209117532,0
+SPFF.US,D,20220330,000000,10.9691,11.0086,10.9295,10.9493,54089.939528473,0
+SPFF.US,D,20220331,000000,10.9888,10.9888,10.9493,10.9592,58715.493550487,0
+SPFF.US,D,20220401,000000,10.979,10.979,10.8999,10.9345,69663.616272902,0
+SPFF.US,D,20220404,000000,10.9197,10.9483,10.9098,10.9295,30047.380349079,0
+SPFF.US,D,20220405,000000,10.8901,10.9295,10.8209,10.8209,67024.490285282,0
+SPFF.US,D,20220406,000000,10.811,10.811,10.7516,10.7892,47446.587492919,0
+SPFF.US,D,20220407,000000,10.7714,10.8406,10.7022,10.8011,82107.378646277,0
+SPFF.US,D,20220408,000000,10.8209,10.8209,10.7516,10.7616,71794.750985297,0
+SPFF.US,D,20220411,000000,10.722,10.7714,10.7022,10.7022,77753.023153666,0
+SPFF.US,D,20220412,000000,10.7516,10.7809,10.722,10.7419,54618.169499922,0
+SPFF.US,D,20220413,000000,10.7616,10.8406,10.732,10.8011,61440.633997058,0
+SPFF.US,D,20220414,000000,10.811,10.811,10.722,10.722,60283.992507853,0
+SPFF.US,D,20220418,000000,10.7022,10.732,10.6627,10.6726,75191.816146509,0
+SPFF.US,D,20220419,000000,10.7122,10.732,10.5639,10.6924,96581.082250927,0
+SPFF.US,D,20220420,000000,10.6924,10.7408,10.6825,10.7122,49750.763058031,0
+SPFF.US,D,20220421,000000,10.722,10.7616,10.643,10.6621,107969.39661622,0
+SPFF.US,D,20220422,000000,10.6232,10.6529,10.5837,10.6331,52121.726320681,0
+SPFF.US,D,20220425,000000,10.6035,10.6529,10.5046,10.6232,76132.915520928,0
+SPFF.US,D,20220426,000000,10.6035,10.6529,10.5837,10.5935,72546.618550022,0
+SPFF.US,D,20220427,000000,10.6035,10.6232,10.475,10.5441,74933.772769652,0
+SPFF.US,D,20220428,000000,10.5441,10.6459,10.4848,10.6305,35250.74914829,0
+SPFF.US,D,20220429,000000,10.6035,10.6035,10.5491,10.5837,26397.331485066,0
+SPFF.US,D,20220502,000000,10.5837,10.5837,10.3959,10.4256,77564.803278782,0
+SPFF.US,D,20220503,000000,10.5145,10.5145,10.4157,10.4454,245889.02783964,0
+SPFF.US,D,20220504,000000,10.3663,10.5541,10.3465,10.5275,138869.83801114,0
+SPFF.US,D,20220505,000000,10.4256,10.5046,10.3663,10.3959,118526.9125015,0
+SPFF.US,D,20220506,000000,10.3762,10.3762,10.2576,10.2576,46840.438541008,0
+SPFF.US,D,20220509,000000,10.1785,10.2279,10.1291,10.1493,70073.449871439,0
+SPFF.US,D,20220510,000000,10.218,10.2675,10.139,10.218,194626.43417366,0
+SPFF.US,D,20220511,000000,10.1884,10.2684,10.139,10.1588,78932.93914353,0
+SPFF.US,D,20220512,000000,10.1291,10.2154,10.0501,10.1291,122511.91178803,0
+SPFF.US,D,20220513,000000,10.1785,10.2279,10.0896,10.179,49309.559480346,0
+SPFF.US,D,20220516,000000,10.218,10.2476,10.1488,10.2082,96003.26747373,0
+SPFF.US,D,20220517,000000,10.2477,10.2873,10.1912,10.218,44570.668759477,0
+SPFF.US,D,20220518,000000,10.218,10.218,10.1588,10.1686,36342.626809579,0
+SPFF.US,D,20220519,000000,10.1488,10.2371,10.1198,10.2082,68068.807010444,0
+SPFF.US,D,20220520,000000,10.3267,10.3267,10.1598,10.1867,31127.114792633,0
+SPFF.US,D,20220523,000000,10.218,10.2329,10.1686,10.2082,137493.6066679,0
+SPFF.US,D,20220524,000000,10.1785,10.2771,10.1785,10.2576,50556.263167749,0
+SPFF.US,D,20220525,000000,10.2675,10.4552,10.1983,10.4354,182219.10145349,0
+SPFF.US,D,20220526,000000,10.4454,10.5441,10.4354,10.4848,47344.382076987,0
+SPFF.US,D,20220527,000000,10.6232,10.7171,10.4862,10.6703,76913.117260367,0
+SPFF.US,D,20220531,000000,10.6627,10.6627,10.5145,10.5837,42486.083048398,0
+SPFF.US,D,20220601,000000,10.5639,10.6627,10.5541,10.5837,75041.037859639,0
+SPFF.US,D,20220602,000000,10.5541,10.5837,10.5046,10.5764,71393.01286525,0
+SPFF.US,D,20220603,000000,10.4058,10.4948,10.4058,10.4752,49526.113529944,0
+SPFF.US,D,20220606,000000,10.475,10.5293,10.4552,10.4557,28702.518984989,0
+SPFF.US,D,20220607,000000,10.4651,10.5197,10.4454,10.5147,25020.088207018,0
+SPFF.US,D,20220608,000000,10.475,10.534,10.4552,10.4552,37166.341745898,0
+SPFF.US,D,20220609,000000,10.475,10.475,10.3762,10.4058,40798.175783309,0
+SPFF.US,D,20220610,000000,10.3959,10.3959,10.1983,10.2477,42941.453713439,0
+SPFF.US,D,20220613,000000,10.1588,10.1588,9.94144,9.9809,63391.64431306,0
+SPFF.US,D,20220614,000000,10.0105,10.0402,9.89195,9.99073,114597.56962961,0
+SPFF.US,D,20220615,000000,9.99073,10.139,9.99073,10.139,155322.88610651,0
+SPFF.US,D,20220616,000000,9.9809,10.0797,9.89213,9.92149,91394.916343506,0
+SPFF.US,D,20220617,000000,9.96112,9.98686,9.9117,9.96112,32807.938514043,0
+SPFF.US,D,20220621,000000,10.0007,10.0396,9.9125,9.9809,91420.214713787,0
+SPFF.US,D,20220622,000000,9.94134,10.0599,9.94134,10.0105,28973.717514392,0
+SPFF.US,D,20220623,000000,10.0896,10.1286,10.0303,10.0896,53957.376068206,0
+SPFF.US,D,20220624,000000,10.0797,10.1468,10.0797,10.1272,41752.430310275,0
+SPFF.US,D,20220627,000000,10.1094,10.2773,10.1094,10.139,59777.01316744,0
+SPFF.US,D,20220628,000000,10.1588,10.2179,10.139,10.1488,38174.228817858,0
+SPFF.US,D,20220629,000000,10.2279,10.2279,10.1192,10.1983,63419.978487774,0
+SPFF.US,D,20220630,000000,10.1884,10.2082,10.1192,10.1635,37987.020877785,0
+SPFF.US,D,20220701,000000,10.1291,10.2477,10.1291,10.218,40374.175097415,0
+SPFF.US,D,20220705,000000,10.2576,10.2576,10.1686,10.1785,34086.012180594,0
+SPFF.US,D,20220706,000000,10.2082,10.2082,10.1095,10.1192,43313.845723963,0
+SPFF.US,D,20220707,000000,10.1291,10.1983,10.1291,10.1983,54702.160089251,0
+SPFF.US,D,20220708,000000,10.2082,10.218,10.139,10.1686,84569.416041936,0
+SPFF.US,D,20220711,000000,10.218,10.2279,10.1845,10.2082,71164.315597917,0
+SPFF.US,D,20220712,000000,10.2082,10.2378,10.1934,10.1983,70011.721847956,0
+SPFF.US,D,20220713,000000,10.1785,10.2082,10.1192,10.2082,108901.38857733,0
+SPFF.US,D,20220714,000000,10.1686,10.1884,10.0896,10.1488,91298.782536442,0
+SPFF.US,D,20220715,000000,10.1588,10.1983,10.1291,10.1983,86679.300123296,0
+SPFF.US,D,20220718,000000,10.1884,10.2378,10.1686,10.1884,181099.9015523,0
+SPFF.US,D,20220719,000000,10.2082,10.2279,10.1686,10.2279,80053.150979533,0
+SPFF.US,D,20220720,000000,10.2279,10.2873,10.1588,10.2773,120461.73186053,0
+SPFF.US,D,20220721,000000,10.2378,10.2971,10.1983,10.2971,118504.64993566,0
+SPFF.US,D,20220722,000000,10.3663,10.3663,10.2685,10.3564,102487.74574393,0
+SPFF.US,D,20220725,000000,10.3762,10.3762,10.2576,10.3367,121711.47135236,0
+SPFF.US,D,20220726,000000,10.3663,10.3663,10.2975,10.3198,64276.075338052,0
+SPFF.US,D,20220727,000000,10.2874,10.3564,10.2773,10.3267,136601.08016442,0
+SPFF.US,D,20220728,000000,10.3663,10.4157,10.3169,10.4157,66976.929349155,0
+SPFF.US,D,20220729,000000,10.4256,10.4948,10.2971,10.4848,127268.00540069,0
+SPFF.US,D,20220801,000000,10.475,10.5639,10.4552,10.5441,123651.35038545,0
+SPFF.US,D,20220802,000000,10.5639,10.6529,10.5046,10.6529,141990.64496889,0
+SPFF.US,D,20220803,000000,10.7125,10.7125,10.6033,10.6529,151838.97478865,0
+SPFF.US,D,20220804,000000,10.7125,10.7125,10.6133,10.6827,71227.098738901,0
+SPFF.US,D,20220805,000000,10.623,10.6529,10.5535,10.5634,57540.37815078,0
+SPFF.US,D,20220808,000000,10.6628,10.6628,10.6131,10.6429,68927.697478416,0
+SPFF.US,D,20220809,000000,10.6131,10.633,10.474,10.4928,76484.023108605,0
+SPFF.US,D,20220810,000000,10.5237,10.6131,10.5237,10.5833,58142.147058338,0
+SPFF.US,D,20220811,000000,10.5932,10.6727,10.5435,10.5496,153347.42226763,0
+SPFF.US,D,20220812,000000,10.623,10.623,10.5237,10.5237,115101.8886545,0
+SPFF.US,D,20220815,000000,10.5634,10.6429,10.5634,10.632,66205.649159111,0
+SPFF.US,D,20220816,000000,10.6131,10.6131,10.5634,10.6032,62155.281512086,0
+SPFF.US,D,20220817,000000,10.5833,10.5833,10.5038,10.5038,71298.546217892,0
+SPFF.US,D,20220818,000000,10.5634,10.5634,10.4342,10.494,85450.178570715,0
+SPFF.US,D,20220819,000000,10.4442,10.5137,10.4342,10.4537,68859.268906988,0
+SPFF.US,D,20220822,000000,10.4144,10.4342,10.3448,10.3508,157042.56512474,0
+SPFF.US,D,20220823,000000,10.3846,10.3913,10.1659,10.2951,107216.50209995,0
+SPFF.US,D,20220824,000000,10.2752,10.3528,10.2554,10.3249,92397.691175699,0
+SPFF.US,D,20220825,000000,10.3349,10.4243,10.3249,10.4243,51433.128150831,0
+SPFF.US,D,20220826,000000,10.474,10.474,10.3249,10.3547,100519.55882269,0
+SPFF.US,D,20220829,000000,10.3547,10.3746,10.2852,10.3547,107690.47058734,0
+SPFF.US,D,20220830,000000,10.3448,10.3547,10.2653,10.3051,65374.443276765,0
+SPFF.US,D,20220831,000000,10.3547,10.3547,10.2156,10.2405,118449.85714187,0
+SPFF.US,D,20220901,000000,10.2057,10.2454,10.156,10.2256,64732.422268367,0
+SPFF.US,D,20220902,000000,10.3547,10.3547,10.2057,10.2156,32594.13865519,0
+SPFF.US,D,20220906,000000,10.1759,10.1957,10.1063,10.1174,184701.79621695,0
+SPFF.US,D,20220907,000000,10.1162,10.1858,10.1162,10.1659,27262.747898932,0
+SPFF.US,D,20220908,000000,10.1461,10.1954,10.1361,10.1362,58828.44537766,0
+SPFF.US,D,20220909,000000,10.1858,10.2454,10.122,10.2256,41777.655461836,0
+SPFF.US,D,20220912,000000,10.2454,10.3041,10.2367,10.2673,84272.804621145,0
+SPFF.US,D,20220913,000000,10.2156,10.2156,10.1659,10.1942,34387.369747612,0
+SPFF.US,D,20220914,000000,10.2156,10.2256,10.1461,10.1858,85850.686974073,0
+SPFF.US,D,20220915,000000,10.1957,10.2156,10.156,10.156,82358.817226203,0
+SPFF.US,D,20220916,000000,10.1262,10.1262,10.0765,10.1262,39377.623949251,0
+SPFF.US,D,20220919,000000,10.1162,10.1162,10.0467,10.0666,67329.689075068,0
+SPFF.US,D,20220920,000000,10.0467,10.0467,9.98706,10.006,71237.161764111,0
+SPFF.US,D,20220921,000000,10.0278,10.1361,9.98706,10.0467,163245.41386418,0
+SPFF.US,D,20220922,000000,10.0069,10.0069,9.91749,9.91958,116735.11764608,0
+SPFF.US,D,20220923,000000,9.91749,9.91749,9.7585,9.80818,136477.76680558,0
+SPFF.US,D,20220926,000000,9.78831,9.838,9.74856,9.76436,1017377.8865461,0
+SPFF.US,D,20220927,000000,9.82806,9.82806,9.74359,9.76734,51187.590335707,0
+SPFF.US,D,20220928,000000,9.80322,9.88768,9.80202,9.86671,63110.262604515,0
+SPFF.US,D,20220929,000000,9.85787,9.85787,9.70881,9.77142,94571.304621059,0
+SPFF.US,D,20220930,000000,9.77837,9.838,9.74856,9.838,26859.220588011,0
+SPFF.US,D,20221003,000000,9.87775,9.95724,9.87178,9.92743,63849.89495745,0
+SPFF.US,D,20221004,000000,9.94731,10.0169,9.94731,9.97712,57453.836133974,0
+SPFF.US,D,20221005,000000,9.88768,9.88768,9.81812,9.81812,75364.008402732,0
+SPFF.US,D,20221006,000000,9.85787,9.87775,9.7585,9.79825,74340.598738875,0
+SPFF.US,D,20221007,000000,9.7585,9.78831,9.66906,9.66906,49787.823528996,0
+SPFF.US,D,20221010,000000,9.69887,9.70414,9.58956,9.63925,36875.955882045,0
+SPFF.US,D,20221011,000000,9.62931,9.64919,9.55975,9.56969,54585.873949124,0
+SPFF.US,D,20221012,000000,9.58956,9.62931,9.53987,9.57962,37811.817226575,0
+SPFF.US,D,20221013,000000,9.48025,9.58956,9.45541,9.58956,57305.909663387,0
+SPFF.US,D,20221014,000000,9.58956,9.63925,9.52,9.52994,56280.487394488,0
+SPFF.US,D,20221017,000000,9.55975,9.61937,9.52,9.52,24979.447478783,0
+SPFF.US,D,20221018,000000,9.57962,9.59453,9.52994,9.53987,94811.810923578,0
+SPFF.US,D,20221019,000000,9.53987,9.55975,9.46038,9.50013,68077.371848171,0
+SPFF.US,D,20221020,000000,9.50013,9.50509,9.37094,9.39081,136619.65546104,0
+SPFF.US,D,20221021,000000,9.34113,9.42063,9.33119,9.41069,176764.0819313,0
+SPFF.US,D,20221024,000000,9.38088,9.42063,9.361,9.40075,78704.932772452,0
+SPFF.US,D,20221025,000000,9.41069,9.51503,9.41069,9.50311,92803.231091662,0
+SPFF.US,D,20221026,000000,9.52,9.60944,9.52,9.56531,76534.338234655,0
+SPFF.US,D,20221027,000000,9.56969,9.61927,9.54991,9.55975,84457.964285009,0
+SPFF.US,D,20221028,000000,9.54981,9.63925,9.54981,9.63925,29043.903361102,0
+SPFF.US,D,20221031,000000,9.61937,9.64919,9.57962,9.59314,120298.43487295,0
+SPFF.US,D,20221101,000000,9.64919,9.65813,9.53987,9.53987,71902.327730492,0
+SPFF.US,D,20221102,000000,9.5995,9.62931,9.52,9.52,116625.4306713,0
+SPFF.US,D,20221103,000000,9.55,9.55,9.46,9.49,38678,0
+SPFF.US,D,20221104,000000,9.48,9.49,9.39,9.4,62722,0
+SPFF.US,D,20221107,000000,9.44,9.5,9.38,9.4896,90742,0
+SPFF.US,D,20221108,000000,9.47,9.59,9.43,9.58,89634,0
+SPFF.US,D,20221109,000000,9.57,9.59,9.47,9.53,38050,0
+SPFF.US,D,20221110,000000,9.62,9.889,9.62,9.8711,48929,0
+SPFF.US,D,20221111,000000,9.87,9.9499,9.8289,9.92,58399,0
+SPFF.US,D,20221114,000000,9.94,9.95,9.7764,9.7764,43995,0
+SPFF.US,D,20221115,000000,9.91,9.97,9.86,9.8996,141513,0
+SPFF.US,D,20221116,000000,9.92,9.93,9.84,9.8852,48545,0
+SPFF.US,D,20221117,000000,9.85,9.85,9.8,9.8172,39343,0
+SPFF.US,D,20221118,000000,9.87,9.87,9.76,9.78,37170,0
+SPFF.US,D,20221121,000000,9.83,9.89,9.82,9.8449,22983,0
+SPFF.US,D,20221122,000000,9.84,9.87,9.81,9.8337,59136,0
+SPFF.US,D,20221123,000000,9.9,9.93,9.845,9.9201,33210,0
+SPFF.US,D,20221125,000000,9.89,9.96,9.87,9.96,62024,0
+SPFF.US,D,20221128,000000,9.97,9.97,9.9,9.94,76782,0
+SPFF.US,D,20221129,000000,9.97,9.97,9.83,9.8472,60692,0
+SPFF.US,D,20221130,000000,9.91,9.96,9.8,9.9528,66923,0
+SPFF.US,D,20221201,000000,9.99,10.08,9.9801,10.05,88579,0
+SPFF.US,D,20221202,000000,10.03,10.09,10.005,10.09,72814,0
+SPFF.US,D,20221205,000000,10.05,10.05,9.8601,9.88,72560,0
+SPFF.US,D,20221206,000000,9.92,9.92,9.7601,9.8105,96946,0
+SPFF.US,D,20221207,000000,9.8,9.86,9.7,9.84,89716,0
+SPFF.US,D,20221208,000000,9.83,9.84,9.7613,9.7613,43199,0
+SPFF.US,D,20221209,000000,9.74,9.77,9.695,9.6959,66955,0
+SPFF.US,D,20221212,000000,9.71,9.72,9.65,9.7168,66918,0
+SPFF.US,D,20221213,000000,9.94,9.94,9.77,9.8,74840,0
+SPFF.US,D,20221214,000000,9.86,9.86,9.75,9.805,133998,0
+SPFF.US,D,20221215,000000,9.78,9.8059,9.74,9.745,52782,0
+SPFF.US,D,20221216,000000,9.7,9.76,9.65,9.76,103551,0
+SPFF.US,D,20221219,000000,9.79,9.79,9.7,9.734,73296,0
+SPFF.US,D,20221220,000000,9.65,9.74,9.65,9.73,231540,0
+SPFF.US,D,20221221,000000,9.74,9.79,9.65,9.75,141920,0
+SPFF.US,D,20221222,000000,9.7,9.7,9.5843,9.66,102343,0
+SPFF.US,D,20221223,000000,9.65,9.66,9.59,9.62,65434,0
+SPFF.US,D,20221227,000000,9.63,9.63,9.49,9.55,136495,0
+SPFF.US,D,20221228,000000,9.51,9.525,9.44,9.44,72861,0
+SPFF.US,D,20221229,000000,9.4,9.46,9.4,9.45,75518,0
+SPFF.US,D,20221230,000000,9.45,9.45,9.36,9.415,128508,0
+SPFF.US,D,20230103,000000,9.52,9.52,9.44,9.505,54370,0
+SPFF.US,D,20230104,000000,9.51,9.72,9.51,9.72,869077,0
+SPFF.US,D,20230105,000000,9.63,9.8,9.63,9.78,153294,0
+SPFF.US,D,20230106,000000,9.78,9.89,9.78,9.87,114383,0
+SPFF.US,D,20230109,000000,9.91,9.99,9.8501,9.92,114893,0
+SPFF.US,D,20230110,000000,9.89,9.95,9.8522,9.95,99574,0
+SPFF.US,D,20230111,000000,9.99,9.99,9.914,9.98,47914,0
+SPFF.US,D,20230112,000000,10,10.06,9.96,10.04,179277,0
+SPFF.US,D,20230113,000000,10.02,10.07,10.01,10.057,44575,0
+SPFF.US,D,20230117,000000,10.09,10.16,10.04,10.16,75159,0
+SPFF.US,D,20230118,000000,10.2,10.24,10.07,10.13,101541,0
+SPFF.US,D,20230119,000000,10.06,10.14,10.05,10.125,55957,0
+SPFF.US,D,20230120,000000,10.12,10.15,10.06,10.15,80499,0
+SPFF.US,D,20230123,000000,10.14,10.23,10.14,10.22,59999,0
+SPFF.US,D,20230124,000000,10.24,10.24,10.1617,10.19,57493,0
+SPFF.US,D,20230125,000000,10.19,10.23,10.14,10.23,149362,0
+SPFF.US,D,20230126,000000,10.27,10.277,10.19,10.26,58265,0
+SPFF.US,D,20230127,000000,10.27,10.3,10.25,10.29,68101,0
+SPFF.US,D,20230130,000000,10.3,10.34,10.261,10.315,136128,0
+SPFF.US,D,20230131,000000,10.31,10.36,10.29,10.34,494249,0
+SPFF.US,D,20230201,000000,10.36,10.42,10.3283,10.39,72799,0
+SPFF.US,D,20230202,000000,10.48,10.48,10.4365,10.46,83072,0
+SPFF.US,D,20230203,000000,10.4,10.4,10.24,10.24,87414,0
+SPFF.US,D,20230206,000000,10.25,10.2542,10.1704,10.2098,93891,0
+SPFF.US,D,20230207,000000,10.19,10.2287,10.13,10.189,108251,0
+SPFF.US,D,20230208,000000,10.22,10.25,10.1645,10.25,184039,0
+SPFF.US,D,20230209,000000,10.32,10.32,10.14,10.14,46979,0
+SPFF.US,D,20230210,000000,10.12,10.2,10.12,10.19,116831,0
+SPFF.US,D,20230213,000000,10.16,10.24,10.16,10.2,69686,0
+SPFF.US,D,20230214,000000,10.21,10.26,10.16,10.235,104272,0
+SPFF.US,D,20230215,000000,10.25,10.27,10.2122,10.27,205038,0
+SPFF.US,D,20230216,000000,10.22,10.22,10.16,10.18,141555,0
+SPFF.US,D,20230217,000000,10.2,10.2,10.1,10.17,287787,0
+SPFF.US,D,20230221,000000,10.17,10.17,10.0248,10.03,52593,0
+SPFF.US,D,20230222,000000,10.0505,10.13,10.05,10.12,66715,0
+SPFF.US,D,20230223,000000,10.15,10.21,10.12,10.2,76922,0
+SPFF.US,D,20230224,000000,10.15,10.17,10.11,10.17,162956,0
+SPFF.US,D,20230227,000000,10.18,10.192,10.14,10.165,52840,0
+SPFF.US,D,20230228,000000,10.15,10.21,10.11,10.21,89947,0
+SPFF.US,D,20230301,000000,10.2,10.2,10.13,10.15,37920,0
+SPFF.US,D,20230302,000000,10.15,10.15,10.0501,10.14,96185,0
+SPFF.US,D,20230303,000000,10.11,10.1422,10.1,10.14,27855,0
+SPFF.US,D,20230306,000000,10.15,10.16,10.11,10.12,104479,0
+SPFF.US,D,20230307,000000,10.13,10.13,10.04,10.05,31083,0
+SPFF.US,D,20230308,000000,10.06,10.09,10.05,10.08,73163,0
+SPFF.US,D,20230309,000000,10.09,10.09,9.855,9.8595,162021,0
+SPFF.US,D,20230310,000000,9.84,9.84,9.58,9.63,187083,0
+SPFF.US,D,20230313,000000,9.41,9.48,9,9.1,285536,0
+SPFF.US,D,20230314,000000,9.24,9.4816,9.24,9.38,428847,0
+SPFF.US,D,20230315,000000,9.23,9.2484,9.07,9.15,74634,0
+SPFF.US,D,20230316,000000,9.11,9.36,9.0877,9.32,531080,0
+SPFF.US,D,20230317,000000,9.27,9.27,9.05,9.05,74945,0
+SPFF.US,D,20230320,000000,9.08,9.175,9.03,9.07,267024,0
+SPFF.US,D,20230321,000000,9.22,9.29,9.2,9.285,90955,0
+SPFF.US,D,20230322,000000,9.27,9.33,9.22,9.22,103943,0
+SPFF.US,D,20230323,000000,9.23,9.3263,9.08,9.08,115024,0
+SPFF.US,D,20230324,000000,9.07,9.12,9.03,9.07,85338,0
+SPFF.US,D,20230327,000000,9.19,9.27,9.15,9.16,89179,0
+SPFF.US,D,20230328,000000,9.22,9.31,9.16,9.23,89384,0
+SPFF.US,D,20230329,000000,9.25,9.33,9.23,9.31,57921,0
+SPFF.US,D,20230330,000000,9.35,9.35,9.27,9.349,51429,0
+SPFF.US,D,20230331,000000,9.34,9.41,9.34,9.38,232054,0
+SPFF.US,D,20230403,000000,9.38,9.38,9.23,9.3,104759,0
+SPFF.US,D,20230404,000000,9.29,9.2975,9.22,9.23,105755,0
+SPFF.US,D,20230405,000000,9.2,9.2,9.14,9.16,175773,0
+SPFF.US,D,20230406,000000,9.11,9.2,9.11,9.2,136829,0
+SPFF.US,D,20230410,000000,9.13,9.195,9.12,9.18,136435,0
+SPFF.US,D,20230411,000000,9.15,9.24,9.12,9.24,52474,0
+SPFF.US,D,20230412,000000,9.27,9.3,9.1877,9.25,88474,0
+SPFF.US,D,20230413,000000,9.21,9.28,9.21,9.26,77592,0
+SPFF.US,D,20230414,000000,9.28,9.32,9.24,9.29,91357,0
+SPFF.US,D,20230417,000000,9.27,9.32,9.22,9.28,54003,0
+SPFF.US,D,20230418,000000,9.3,9.3,9.24,9.29,67455,0
+SPFF.US,D,20230419,000000,9.24,9.29,9.24,9.29,66951,0
+SPFF.US,D,20230420,000000,9.23,9.32,9.23,9.31,690297,0
+SPFF.US,D,20230421,000000,9.264,9.34,9.25,9.3245,42274,0
+SPFF.US,D,20230424,000000,9.35,9.38,9.32,9.38,51836,0
+SPFF.US,D,20230425,000000,9.35,9.35,9.22,9.24,244207,0
+SPFF.US,D,20230426,000000,9.2,9.24,9.14,9.14,82016,0
+SPFF.US,D,20230427,000000,9.17,9.27,9.17,9.26,98646,0
+SPFF.US,D,20230428,000000,9.23,9.3,9.23,9.28,105429,0
+SPFF.US,D,20230501,000000,9.24,9.26,9.15,9.15,67549,0
+SPFF.US,D,20230502,000000,9.14,9.15,8.96,9.02,128773,0
+SPFF.US,D,20230503,000000,9,9,8.8,8.8,193416,0
+SPFF.US,D,20230504,000000,8.78,8.78,8.53,8.535,142985,0
+SPFF.US,D,20230505,000000,8.74,8.77,8.68,8.6901,94678,0
+SPFF.US,D,20230508,000000,8.72,8.75,8.67,8.67,62901,0
+SPFF.US,D,20230509,000000,8.67,8.685,8.58,8.62,54050,0
+SPFF.US,D,20230510,000000,8.68,8.72,8.66,8.7,44278,0
+SPFF.US,D,20230511,000000,8.7,8.72,8.6299,8.67,51740,0
+SPFF.US,D,20230512,000000,8.65,8.69,8.6,8.631,119284,0
+SPFF.US,D,20230515,000000,8.65,8.7,8.6,8.66,117124,0
+SPFF.US,D,20230516,000000,8.64,8.655,8.56,8.56,71719,0
+SPFF.US,D,20230517,000000,8.6,8.77,8.55,8.77,62226,0
+SPFF.US,D,20230518,000000,8.73,8.7999,8.72,8.765,36586,0
+SPFF.US,D,20230519,000000,8.8,8.8,8.7,8.7785,45064,0
+SPFF.US,D,20230522,000000,8.77,8.83,8.7505,8.83,36501,0
+SPFF.US,D,20230523,000000,8.79,8.87,8.775,8.85,45404,0
+SPFF.US,D,20230524,000000,8.82,8.85,8.8,8.85,87456,0
+SPFF.US,D,20230525,000000,8.83,8.8499,8.75,8.785,59510,0
+SPFF.US,D,20230526,000000,8.81,8.87,8.7101,8.8542,56144,0
+SPFF.US,D,20230530,000000,8.93,8.98,8.8607,8.97,130993,0
+SPFF.US,D,20230531,000000,8.96,8.965,8.91,8.95,61146,0
+SPFF.US,D,20230601,000000,8.94,9.02,8.94,9.02,57039,0
+SPFF.US,D,20230602,000000,9.04,9.15,9.02,9.15,97757,0
+SPFF.US,D,20230605,000000,9.11,9.11,9.02,9.065,33223,0
+SPFF.US,D,20230606,000000,9.05,9.1,9.04,9.0782,60492,0
+SPFF.US,D,20230607,000000,9.09,9.12,9.061,9.0703,49732,0
+SPFF.US,D,20230608,000000,9.05,9.0654,9.01,9.04,62829,0
+SPFF.US,D,20230609,000000,9.06,9.11,9.015,9.0252,58127,0
+SPFF.US,D,20230612,000000,9.08,9.08,8.9618,8.995,83675,0
+SPFF.US,D,20230613,000000,9.03,9.05,8.99,9.02,66223,0
+SPFF.US,D,20230614,000000,9.01,9.03,8.915,8.9319,67573,0
+SPFF.US,D,20230615,000000,8.93,8.97,8.93,8.96,69157,0
+SPFF.US,D,20230616,000000,8.96,8.995,8.95,8.96,75858,0
+SPFF.US,D,20230620,000000,8.97,8.9899,8.92,8.939,61076,0
+SPFF.US,D,20230621,000000,8.93,8.99,8.89,8.945,123387,0
+SPFF.US,D,20230622,000000,8.96,8.96,8.9,8.93,80984,0
+SPFF.US,D,20230623,000000,8.93,8.97,8.9,8.95,68336,0
+SPFF.US,D,20230626,000000,8.98,9.03,8.97,8.99,85056,0
+SPFF.US,D,20230627,000000,8.97,9.01,8.97,8.9911,56120,0
+SPFF.US,D,20230628,000000,8.99,9.02,8.98,8.9902,63724,0
+SPFF.US,D,20230629,000000,9,9.02,8.94,8.9702,34643,0
+SPFF.US,D,20230630,000000,8.98,9.04,8.98,9.04,66219,0
+SPFF.US,D,20230703,000000,9,9.095,9,9.095,67903,0
+SPFF.US,D,20230705,000000,9.07,9.13,9.06,9.0627,97791,0
+SPFF.US,D,20230706,000000,8.97,9,8.82,8.8703,46414,0
+SPFF.US,D,20230707,000000,8.86,8.96,8.86,8.9531,108313,0
+SPFF.US,D,20230710,000000,8.94,9.04,8.94,8.9765,111472,0
+SPFF.US,D,20230711,000000,8.98,9.04,8.98,9.0223,62733,0
+SPFF.US,D,20230712,000000,9.08,9.08,9.0472,9.0551,74216,0
+SPFF.US,D,20230713,000000,9.07,9.11,9.05,9.05,36998,0
+SPFF.US,D,20230714,000000,9.1,9.14,9.01,9.0162,78054,0
+SPFF.US,D,20230717,000000,9.02,9.06,8.865,8.8922,57158,0
+SPFF.US,D,20230718,000000,8.89,8.96,8.89,8.9489,82595,0
+SPFF.US,D,20230719,000000,8.99,9.0284,8.98,9.01,49695,0
+SPFF.US,D,20230720,000000,8.97,9,8.94,8.9611,48253,0
+SPFF.US,D,20230721,000000,8.98,9.01,8.9601,8.9696,32460,0
+SPFF.US,D,20230724,000000,9.01,9.03,8.97,8.99,82420,0
+SPFF.US,D,20230725,000000,8.99,9,8.97,8.9918,26605,0
+SPFF.US,D,20230726,000000,9.01,9.09,9.01,9.0885,36587,0
+SPFF.US,D,20230727,000000,9.09,9.1,9.01,9.02,59669,0
+SPFF.US,D,20230728,000000,9.03,9.07,9.01,9.0127,42083,0
+SPFF.US,D,20230731,000000,9.02,9.105,9.02,9.105,59988,0
+SPFF.US,D,20230801,000000,9.06,9.0999,9.04,9.069,59736,0
+SPFF.US,D,20230802,000000,9.01,9.03,8.96,9.02,90862,0
+SPFF.US,D,20230803,000000,8.93,8.93,8.89,8.91,60300,0
+SPFF.US,D,20230804,000000,8.92,8.9994,8.91,8.9548,38148,0
+SPFF.US,D,20230807,000000,8.98,8.9896,8.95,8.965,51498,0
+SPFF.US,D,20230808,000000,8.94,8.96,8.9001,8.9442,40064,0
+SPFF.US,D,20230809,000000,8.92,8.97,8.92,8.92,101854,0
+SPFF.US,D,20230810,000000,8.94,8.97,8.916,8.93,32795,0
+SPFF.US,D,20230811,000000,8.9,8.949,8.82,8.92,219548,0
+SPFF.US,D,20230814,000000,8.9,8.94,8.8918,8.94,113768,0
+SPFF.US,D,20230815,000000,8.92,8.92,8.88,8.885,53647,0
+SPFF.US,D,20230816,000000,8.89,8.89,8.8,8.84,110847,0
+SPFF.US,D,20230817,000000,8.81,8.81,8.73,8.7702,131224,0
+SPFF.US,D,20230818,000000,8.74,8.76,8.71,8.73,43342,0
+SPFF.US,D,20230821,000000,8.75,8.75,8.65,8.67,67342,0
+SPFF.US,D,20230822,000000,8.72,8.72,8.67,8.6921,38868,0
+SPFF.US,D,20230823,000000,8.74,8.8,8.739,8.785,98647,0
+SPFF.US,D,20230824,000000,8.78,8.83,8.75,8.75,44769,0
+SPFF.US,D,20230825,000000,8.8,8.81,8.74,8.7992,32554,0
+SPFF.US,D,20230828,000000,8.83,8.84,8.8,8.8131,76528,0
+SPFF.US,D,20230829,000000,8.78,8.88,8.78,8.87,63300,0
+SPFF.US,D,20230830,000000,8.85,8.9,8.85,8.8923,81903,0
+SPFF.US,D,20230831,000000,8.91,8.98,8.91,8.962,38707,0
+SPFF.US,D,20230901,000000,9.03,9.03,8.96,8.98,56430,0
+SPFF.US,D,20230905,000000,8.96,8.99,8.92,8.93,29808,0
+SPFF.US,D,20230906,000000,8.92,8.92,8.86,8.8651,30491,0
+SPFF.US,D,20230907,000000,8.87,8.88,8.84,8.84,35809,0
+SPFF.US,D,20230908,000000,8.87,8.89,8.86,8.875,198927,0
+SPFF.US,D,20230911,000000,8.9,8.9,8.81,8.89,86483,0
+SPFF.US,D,20230912,000000,8.88,8.88,8.8276,8.857,59495,0
+SPFF.US,D,20230913,000000,8.86,8.91,8.835,8.885,39419,0
+SPFF.US,D,20230914,000000,8.9,8.92,8.88,8.919,122352,0
+SPFF.US,D,20230915,000000,8.92,8.92,8.89,8.8991,25828,0
+SPFF.US,D,20230918,000000,8.9,8.95,8.8701,8.95,44910,0
+SPFF.US,D,20230919,000000,8.94,8.97,8.9101,8.955,32772,0
+SPFF.US,D,20230920,000000,8.96,8.9835,8.9372,8.9372,76130,0
+SPFF.US,D,20230921,000000,8.88,8.88,8.8,8.8,71412,0
+SPFF.US,D,20230922,000000,8.79,8.85,8.74,8.84,143343,0
+SPFF.US,D,20230925,000000,8.83,8.83,8.78,8.8103,54265,0
+SPFF.US,D,20230926,000000,8.77,8.815,8.7201,8.76,66665,0
+SPFF.US,D,20230927,000000,8.78,8.8,8.7,8.74,91982,0
+SPFF.US,D,20230928,000000,8.72,8.775,8.7,8.775,103456,0
+SPFF.US,D,20230929,000000,8.81,8.835,8.7791,8.7791,35689,0
+SPFF.US,D,20231002,000000,8.74,8.74,8.65,8.655,38510,0
+SPFF.US,D,20231003,000000,8.64,8.64,8.43,8.45,83787,0
+SPFF.US,D,20231004,000000,8.47,8.49,8.41,8.41,61587,0
+SPFF.US,D,20231005,000000,8.4,8.45,8.4,8.41,39267,0
+SPFF.US,D,20231006,000000,8.34,8.41,8.31,8.35,57147,0
+SPFF.US,D,20231009,000000,8.36,8.43,8.3301,8.4,47199,0
+SPFF.US,D,20231010,000000,8.38,8.47,8.38,8.45,36756,0
+SPFF.US,D,20231011,000000,8.5,8.52,8.44,8.46,138336,0
+SPFF.US,D,20231012,000000,8.43,8.47,8.38,8.3901,21356,0
+SPFF.US,D,20231013,000000,8.43,8.48,8.31,8.32,59213,0
+SPFF.US,D,20231016,000000,8.35,8.37,8.27,8.32,90730,0
+SPFF.US,D,20231017,000000,8.3,8.34,8.28,8.33,54130,0
+SPFF.US,D,20231018,000000,8.29,8.29,8.22,8.24,30956,0
+SPFF.US,D,20231019,000000,8.25,8.2797,8.145,8.145,65040,0
+SPFF.US,D,20231020,000000,8.18,8.205,8.11,8.1899,32866,0
+SPFF.US,D,20231023,000000,8.16,8.23,8.1501,8.22,52310,0
+SPFF.US,D,20231024,000000,8.24,8.3245,8.24,8.3245,39202,0
+SPFF.US,D,20231025,000000,8.31,8.31,8.23,8.231,36676,0
+SPFF.US,D,20231026,000000,8.21,8.28,8.21,8.21,137795,0
+SPFF.US,D,20231027,000000,8.25,8.25,8.1501,8.18,559980,0
+SPFF.US,D,20231030,000000,8.17,8.2257,8.15,8.16,40192,0
+SPFF.US,D,20231031,000000,8.18,8.2298,8.18,8.205,28893,0
+SPFF.US,D,20231101,000000,8.22,8.37,8.22,8.33,67220,0
+SPFF.US,D,20231102,000000,8.41,8.58,8.41,8.55,51577,0
+SPFF.US,D,20231103,000000,8.62,8.68,8.62,8.68,201979,0
+SPFF.US,D,20231106,000000,8.64,8.66,8.61,8.63,52083,0
+SPFF.US,D,20231107,000000,8.6,8.6699,8.59,8.6,82156,0
+SPFF.US,D,20231108,000000,8.61,8.65,8.6,8.65,46170,0
+SPFF.US,D,20231109,000000,8.64,8.64,8.5,8.5,39565,0
+SPFF.US,D,20231110,000000,8.55,8.56,8.5101,8.54,48619,0
+SPFF.US,D,20231113,000000,8.55,8.61,8.5,8.58,86962,0
+SPFF.US,D,20231114,000000,8.69,8.8,8.69,8.75,77957,0
+SPFF.US,D,20231115,000000,8.75,8.77,8.71,8.7351,51855,0
+SPFF.US,D,20231116,000000,8.74,8.765,8.73,8.765,49114,0
+SPFF.US,D,20231117,000000,8.8,8.81,8.77,8.7703,50189,0
+SPFF.US,D,20231120,000000,8.78,8.8,8.774,8.7856,46180,0
+SPFF.US,D,20231121,000000,8.78,8.79,8.73,8.73,44483,0
+SPFF.US,D,20231122,000000,8.77,8.77,8.67,8.7,65123,0
+SPFF.US,D,20231124,000000,8.68,8.7294,8.68,8.71,16354,0
+SPFF.US,D,20231127,000000,8.72,8.79,8.702,8.7778,33558,0
+SPFF.US,D,20231128,000000,8.77,8.82,8.77,8.8082,32400,0
+SPFF.US,D,20231129,000000,8.83,8.9,8.83,8.885,34298,0
+SPFF.US,D,20231130,000000,8.91,8.9453,8.89,8.9166,33913,0
+SPFF.US,D,20231201,000000,8.85,9.0102,8.85,9.0102,49599,0
+SPFF.US,D,20231204,000000,9.01,9.02,8.93,8.98,45286,0
+SPFF.US,D,20231205,000000,8.91,8.958,8.89,8.92,58267,0
+SPFF.US,D,20231206,000000,8.92,8.9499,8.85,8.94,41445,0
+SPFF.US,D,20231207,000000,8.91,8.98,8.9,8.9587,77787,0
+SPFF.US,D,20231208,000000,8.96,8.96,8.89,8.925,100978,0
+SPFF.US,D,20231211,000000,8.9,8.92,8.84,8.88,62515,0
+SPFF.US,D,20231212,000000,8.86,8.92,8.85,8.8809,99618,0
+SPFF.US,D,20231213,000000,8.91,9.03,8.89,9,98319,0
+SPFF.US,D,20231214,000000,9.05,9.195,9.05,9.18,133536,0
+SPFF.US,D,20231215,000000,9.15,9.2093,9.15,9.18,90410,0
+SPFF.US,D,20231218,000000,9.16,9.2,9.03,9.125,142819,0
+SPFF.US,D,20231219,000000,9.12,9.19,9.12,9.18,137435,0
+SPFF.US,D,20231220,000000,9.18,9.25,9.175,9.18,145981,0
+SPFF.US,D,20231221,000000,9.19,9.255,9.18,9.2,73956,0
+SPFF.US,D,20231222,000000,9.23,9.25,9.1901,9.2055,80488,0
+SPFF.US,D,20231226,000000,9.21,9.2585,9.21,9.245,52486,0
+SPFF.US,D,20231227,000000,9.25,9.265,9.23,9.26,57617,0
+SPFF.US,D,20231228,000000,9.21,9.245,9.17,9.2,46799,0
+SPFF.US,D,20231229,000000,9.14,9.1744,9.08,9.08,132051,0
+SPFF.US,D,20240102,000000,9.07,9.105,9.07,9.09,47686,0
+SPFF.US,D,20240103,000000,9.09,9.13,9.02,9.13,59050,0
+SPFF.US,D,20240104,000000,9.08,9.15,9.08,9.15,91546,0
+SPFF.US,D,20240105,000000,9.12,9.17,9.09,9.09,79591,0
+SPFF.US,D,20240108,000000,9.14,9.19,9.1102,9.18,96603,0
+SPFF.US,D,20240109,000000,9.18,9.215,9.15,9.2055,405410,0
+SPFF.US,D,20240110,000000,9.225,9.2499,9.19,9.2095,32451,0
+SPFF.US,D,20240111,000000,9.22,9.2475,9.21,9.2344,164130,0
+SPFF.US,D,20240112,000000,9.25,9.26,9.2301,9.25,33212,0
+SPFF.US,D,20240116,000000,9.24,9.25,9.2104,9.23,24077,0
+SPFF.US,D,20240117,000000,9.21,9.21,9.19,9.21,52441,0
+SPFF.US,D,20240118,000000,9.21,9.21,9.1,9.14,226283,0
+SPFF.US,D,20240119,000000,9.15,9.225,9.1224,9.22,40454,0
+SPFF.US,D,20240122,000000,9.25,9.295,9.25,9.295,35569,0
+SPFF.US,D,20240123,000000,9.29,9.31,9.28,9.29,35018,0
+SPFF.US,D,20240124,000000,9.3,9.313,9.29,9.305,56686,0
+SPFF.US,D,20240125,000000,9.35,9.41,9.34,9.41,54646,0
+SPFF.US,D,20240126,000000,9.4,9.44,9.395,9.41,55964,0
+SPFF.US,D,20240129,000000,9.44,9.465,9.41,9.46,71333,0
+SPFF.US,D,20240130,000000,9.47,9.51,9.46,9.505,33240,0
+SPFF.US,D,20240131,000000,9.49,9.5,9.47,9.47,39789,0
+SPFF.US,D,20240201,000000,9.49,9.52,9.43,9.5,48280,0
+SPFF.US,D,20240202,000000,9.5,9.5191,9.4604,9.5,41473,0
+SPFF.US,D,20240205,000000,9.41,9.43,9.33,9.33,103710,0
+SPFF.US,D,20240206,000000,9.35,9.37,9.3,9.33,35621,0
+SPFF.US,D,20240207,000000,9.34,9.36,9.3001,9.32,76239,0
+SPFF.US,D,20240208,000000,9.35,9.4,9.32,9.4,45710,0
+SPFF.US,D,20240209,000000,9.38,9.48,9.37,9.48,32008,0
+SPFF.US,D,20240212,000000,9.46,9.48,9.449,9.47,22621,0
+SPFF.US,D,20240213,000000,9.4,9.45,9.33,9.37,57684,0
+SPFF.US,D,20240214,000000,9.3592,9.42,9.3592,9.39,57767,0
+SPFF.US,D,20240215,000000,9.41,9.45,9.39,9.45,99117,0
+SPFF.US,D,20240216,000000,9.38,9.4,9.36,9.36,22482,0
+SPFF.US,D,20240220,000000,9.38,9.415,9.37,9.3911,83711,0
+SPFF.US,D,20240221,000000,9.42,9.4399,9.37,9.41,34327,0
+SPFF.US,D,20240222,000000,9.42,9.43,9.4,9.4,61353,0
+SPFF.US,D,20240223,000000,9.43,9.49,9.43,9.4895,53383,0
+SPFF.US,D,20240226,000000,9.49,9.5047,9.44,9.44,38685,0
+SPFF.US,D,20240227,000000,9.45,9.45,9.4,9.4023,30065,0
+SPFF.US,D,20240228,000000,9.4,9.45,9.39,9.4013,31022,0
+SPFF.US,D,20240229,000000,9.4,9.46,9.39,9.43,66501,0
+SPFF.US,D,20240301,000000,9.44,9.49,9.41,9.4105,44264,0
+SPFF.US,D,20240304,000000,9.42,9.42,9.38,9.3866,44345,0
+SPFF.US,D,20240305,000000,9.35,9.3504,9.3399,9.35,37986,0
+SPFF.US,D,20240306,000000,9.39,9.39,9.35,9.39,31842,0
+SPFF.US,D,20240307,000000,9.42,9.4427,9.41,9.4395,53740,0
+SPFF.US,D,20240308,000000,9.45,9.48,9.45,9.4665,26077,0
+SPFF.US,D,20240311,000000,9.47,9.47,9.42,9.42,109797,0
+SPFF.US,D,20240312,000000,9.4,9.46,9.4,9.44,36675,0
+SPFF.US,D,20240313,000000,9.46,9.485,9.44,9.44,70633,0
+SPFF.US,D,20240314,000000,9.45,9.46,9.39,9.3904,40870,0
+SPFF.US,D,20240315,000000,9.44,9.44,9.37,9.3905,52019,0
+SPFF.US,D,20240318,000000,9.43,9.43,9.38,9.42,22754,0
+SPFF.US,D,20240319,000000,9.42,9.4676,9.42,9.46,27247,0
+SPFF.US,D,20240320,000000,9.49,9.5,9.45,9.5,34899,0
+SPFF.US,D,20240321,000000,9.51,9.57,9.51,9.52,53217,0
+SPFF.US,D,20240322,000000,9.55,9.5539,9.5,9.5149,63634,0
+SPFF.US,D,20240325,000000,9.51,9.52,9.45,9.465,44032,0
+SPFF.US,D,20240326,000000,9.48,9.5,9.45,9.46,37532,0
+SPFF.US,D,20240327,000000,9.49,9.53,9.46,9.525,35454,0
+SPFF.US,D,20240328,000000,9.55,9.5668,9.46,9.46,17732,0
+SPFF.US,D,20240401,000000,9.45,9.47,9.37,9.44,74357,0
+SPFF.US,D,20240402,000000,9.4,9.4,9.34,9.357,30934,0
+SPFF.US,D,20240403,000000,9.3,9.335,9.27,9.33,59556,0
+SPFF.US,D,20240404,000000,9.37,9.395,9.36,9.37,15277,0
+SPFF.US,D,20240405,000000,9.33,9.39,9.33,9.36,33877,0
+SPFF.US,D,20240408,000000,9.36,9.37,9.34,9.35,31561,0
+SPFF.US,D,20240409,000000,9.37,9.38,9.34,9.3442,21448,0
+SPFF.US,D,20240410,000000,9.28,9.28,9.16,9.205,68376,0
+SPFF.US,D,20240411,000000,9.24,9.27,9.11,9.16,84711,0
+SPFF.US,D,20240412,000000,9.15,9.18,9.11,9.1185,37120,0
+SPFF.US,D,20240415,000000,9.11,9.11,8.95,8.9604,92828,0
+SPFF.US,D,20240416,000000,8.95,8.98,8.92,8.945,30251,0
+SPFF.US,D,20240417,000000,8.99,9.01,8.95,8.96,34796,0
+SPFF.US,D,20240418,000000,8.98,8.98,8.91,8.945,68233,0
+SPFF.US,D,20240419,000000,8.96,9,8.96,8.985,32842,0
+SPFF.US,D,20240422,000000,9,9.055,8.99,9.05,24073,0
+SPFF.US,D,20240423,000000,9.05,9.16,9.05,9.15,54835,0
+SPFF.US,D,20240424,000000,9.15,9.1551,9.09,9.1551,33277,0
+SPFF.US,D,20240425,000000,9.1,9.105,9.01,9.065,66095,0
+SPFF.US,D,20240426,000000,9.09,9.13,9.055,9.061,54079,0
+SPFF.US,D,20240429,000000,9.1,9.1199,9.07,9.1095,283672,0
+SPFF.US,D,20240430,000000,9.11,9.11,9,9.0051,45157,0
+SPFF.US,D,20240501,000000,9.02,9.105,9.01,9.08,35281,0
+SPFF.US,D,20240502,000000,9.09,9.17,9.08,9.1265,18976,0
+SPFF.US,D,20240503,000000,9.16,9.185,9.145,9.1698,31073,0
+SPFF.US,D,20240506,000000,9.19,9.225,9.13,9.215,85160,0
+SPFF.US,D,20240507,000000,9.25,9.25,9.19,9.1903,13617,0
+SPFF.US,D,20240508,000000,9.13,9.16,9.07,9.109,60803,0
+SPFF.US,D,20240509,000000,9.13,9.16,9.09,9.119,37253,0
+SPFF.US,D,20240510,000000,9.12,9.1222,9.0842,9.1057,30652,0
+SPFF.US,D,20240513,000000,9.16,9.17,9.13,9.1398,34636,0
+SPFF.US,D,20240514,000000,9.15,9.17,9.11,9.1189,76332,0
+SPFF.US,D,20240515,000000,9.21,9.22,9.16,9.2,43864,0
+SPFF.US,D,20240516,000000,9.22,9.235,9.18,9.1901,33117,0
+SPFF.US,D,20240517,000000,9.16,9.1755,9.15,9.1755,21610,0
+SPFF.US,D,20240520,000000,9.16,9.18,9.15,9.18,51033,0
+SPFF.US,D,20240521,000000,9.18,9.2,9.16,9.165,29085,0
+SPFF.US,D,20240522,000000,9.15,9.19,9.15,9.15,27877,0
+SPFF.US,D,20240523,000000,9.16,9.16,9.065,9.075,20205,0
+SPFF.US,D,20240524,000000,9.13,9.1799,9.1,9.16,34919,0
+SPFF.US,D,20240528,000000,9.19,9.19,9.13,9.1461,36327,0
+SPFF.US,D,20240529,000000,9.1056,9.1056,9.05,9.055,59727,0
+SPFF.US,D,20240530,000000,9.08,9.16,9.08,9.1399,22859,0
+SPFF.US,D,20240531,000000,9.18,9.23,9.15,9.215,24162,0
+SPFF.US,D,20240603,000000,9.24,9.28,9.235,9.26,14497,0
+SPFF.US,D,20240604,000000,9.27,9.3,9.24,9.2401,22339,0
+SPFF.US,D,20240605,000000,9.24,9.24,9.17,9.205,28125,0
+SPFF.US,D,20240606,000000,9.22,9.22,9.1999,9.215,40460,0
+SPFF.US,D,20240607,000000,9.2,9.2034,9.17,9.1998,13836,0
+SPFF.US,D,20240610,000000,9.19,9.19,9.155,9.1705,23988,0
+SPFF.US,D,20240611,000000,9.17,9.22,9.12,9.16,23079,0
+SPFF.US,D,20240612,000000,9.2,9.2599,9.18,9.1899,68512,0
+SPFF.US,D,20240613,000000,9.2,9.2,9.145,9.17,36614,0
+SPFF.US,D,20240614,000000,9.18,9.19,9.14,9.15,115471,0
+SPFF.US,D,20240617,000000,9.15,9.16,9.115,9.155,34249,0
+SPFF.US,D,20240618,000000,9.16,9.2,9.15,9.195,42571,0
+SPFF.US,D,20240620,000000,9.2,9.2,9.17,9.19,17403,0
+SPFF.US,D,20240621,000000,9.19,9.225,9.17,9.195,48136,0
+SPFF.US,D,20240624,000000,9.2,9.25,9.2,9.235,37329,0
+SPFF.US,D,20240625,000000,9.24,9.26,9.22,9.255,18362,0
+SPFF.US,D,20240626,000000,9.23,9.26,9.2201,9.2486,21187,0
+SPFF.US,D,20240627,000000,9.25,9.27,9.2301,9.2398,33919,0
+SPFF.US,D,20240628,000000,9.24,9.27,9.21,9.21,49450,0
+SPFF.US,D,20240701,000000,9.19,9.24,9.15,9.185,74807,0
+SPFF.US,D,20240702,000000,9.18,9.221,9.18,9.221,62170,0
+SPFF.US,D,20240703,000000,9.19,9.26,9.19,9.26,31430,0
+SPFF.US,D,20240705,000000,9.26,9.26,9.23,9.2547,9798,0
+SPFF.US,D,20240708,000000,9.24,9.255,9.2105,9.2118,66793,0
+SPFF.US,D,20240709,000000,9.22,9.22,9.1653,9.1653,38272,0
+SPFF.US,D,20240710,000000,9.19,9.22,9.16,9.22,19806,0
+SPFF.US,D,20240711,000000,9.24,9.33,9.2271,9.33,39596,0
+SPFF.US,D,20240712,000000,9.33,9.37,9.32,9.3545,50757,0
+SPFF.US,D,20240715,000000,9.38,9.38,9.3301,9.36,73642,0
+SPFF.US,D,20240716,000000,9.399,9.42,9.372,9.385,104880,0
+SPFF.US,D,20240717,000000,9.36,9.4,9.35,9.365,41035,0
+SPFF.US,D,20240718,000000,9.36,9.39,9.32,9.345,38316,0
+SPFF.US,D,20240719,000000,9.33,9.34,9.3282,9.335,11674,0
+SPFF.US,D,20240722,000000,9.38,9.3999,9.35,9.36,49766,0
+SPFF.US,D,20240723,000000,9.35,9.355,9.32,9.32,21439,0
+SPFF.US,D,20240724,000000,9.31,9.31,9.21,9.2113,31964,0
+SPFF.US,D,20240725,000000,9.24,9.2734,9.23,9.2339,25182,0
+SPFF.US,D,20240726,000000,9.26,9.2902,9.26,9.265,17706,0
+SPFF.US,D,20240729,000000,9.27,9.2865,9.25,9.26,46476,0
+SPFF.US,D,20240730,000000,9.26,9.29,9.25,9.265,40338,0
+SPFF.US,D,20240731,000000,9.27,9.3,9.2596,9.2596,29715,0
+SPFF.US,D,20240801,000000,9.26,9.28,9.25,9.28,37297,0
+SPFF.US,D,20240802,000000,9.26,9.26,9.17,9.2196,38971,0
+SPFF.US,D,20240805,000000,9.11,9.11,8.97,9.01,86000,0
+SPFF.US,D,20240806,000000,9.02,9.14,9.02,9.09,34304,0
+SPFF.US,D,20240807,000000,9.176,9.18,9.11,9.14,42285,0
+SPFF.US,D,20240808,000000,9.2,9.2,9.13,9.15,29525,0
+SPFF.US,D,20240809,000000,9.17,9.22,9.131,9.19,38483,0
+SPFF.US,D,20240812,000000,9.19,9.21,9.125,9.13,47149,0
+SPFF.US,D,20240813,000000,9.14,9.21,9.14,9.2089,20341,0
+SPFF.US,D,20240814,000000,9.2,9.26,9.2,9.2597,24941,0
+SPFF.US,D,20240815,000000,9.21,9.29,9.21,9.25,45139,0
+SPFF.US,D,20240816,000000,9.23,9.33,9.23,9.32,34325,0
+SPFF.US,D,20240819,000000,9.39,9.39,9.3452,9.3507,34342,0
+SPFF.US,D,20240820,000000,9.37,9.37,9.35,9.3652,29620,0
+SPFF.US,D,20240821,000000,9.39,9.395,9.37,9.3916,58303,0
+SPFF.US,D,20240822,000000,9.34,9.4,9.34,9.3799,56581,0
+SPFF.US,D,20240823,000000,9.35,9.43,9.35,9.42,50858,0
+SPFF.US,D,20240826,000000,9.45,9.48,9.43,9.47,28491,0
+SPFF.US,D,20240827,000000,9.39,9.4599,9.39,9.45,22483,0
+SPFF.US,D,20240828,000000,9.43,9.475,9.43,9.445,19769,0
+SPFF.US,D,20240829,000000,9.47,9.49,9.4653,9.475,31562,0
+SPFF.US,D,20240830,000000,9.48,9.5,9.44,9.445,6270,0
+SPFF.US,D,20240903,000000,9.43,9.47,9.42,9.4318,36766,0
+SPFF.US,D,20240904,000000,9.41,9.49,9.41,9.475,66947,0
+SPFF.US,D,20240905,000000,9.4,9.48,9.4,9.455,35374,0
+SPFF.US,D,20240906,000000,9.44,9.51,9.39,9.426,29918,0
+SPFF.US,D,20240909,000000,9.48,9.51,9.4628,9.5,17780,0
+SPFF.US,D,20240910,000000,9.5,9.5299,9.4603,9.5,20226,0
+SPFF.US,D,20240911,000000,9.46,9.55,9.46,9.55,41120,0
+SPFF.US,D,20240912,000000,9.58,9.58,9.5304,9.57,42018,0
+SPFF.US,D,20240913,000000,9.57,9.63,9.57,9.615,40341,0
+SPFF.US,D,20240916,000000,9.66,9.695,9.6401,9.695,42333,0
+SPFF.US,D,20240917,000000,9.69,9.75,9.69,9.72,35323,0
+SPFF.US,D,20240918,000000,9.74,9.795,9.712,9.75,49167,0
+SPFF.US,D,20240919,000000,9.77,9.81,9.76,9.76,50132,0
+SPFF.US,D,20240920,000000,9.73,9.825,9.73,9.8091,48714,0
+SPFF.US,D,20240923,000000,9.81,9.83,9.8,9.8161,36229,0
+SPFF.US,D,20240924,000000,9.8,9.84,9.79,9.825,23650,0
+SPFF.US,D,20240925,000000,9.79,9.84,9.79,9.815,27199,0
+SPFF.US,D,20240926,000000,9.86,9.86,9.82,9.845,42855,0
+SPFF.US,D,20240927,000000,9.84,9.88,9.836,9.836,14396,0
+SPFF.US,D,20240930,000000,9.8259,9.85,9.7458,9.7458,26117,0
+SPFF.US,D,20241001,000000,9.83,9.83,9.72,9.7854,72813,0
+SPFF.US,D,20241002,000000,9.76,9.82,9.75,9.815,31192,0
+SPFF.US,D,20241003,000000,9.78,9.78,9.7414,9.76,35197,0
+SPFF.US,D,20241004,000000,9.76,9.77,9.7214,9.75,38218,0
+SPFF.US,D,20241007,000000,9.72,9.722,9.675,9.68,35598,0
+SPFF.US,D,20241008,000000,9.73,9.75,9.67,9.75,21736,0
+SPFF.US,D,20241009,000000,9.78,9.78,9.72,9.7427,31704,0
+SPFF.US,D,20241010,000000,9.76,9.77,9.71,9.7347,72526,0
+SPFF.US,D,20241011,000000,9.72,9.773684,9.71,9.7719,22378,0
+SPFF.US,D,20241014,000000,9.77,9.81,9.74,9.78,41074,0
+SPFF.US,D,20241015,000000,9.78,9.8345,9.78,9.82,28970,0
+SPFF.US,D,20241016,000000,9.82,9.86,9.82,9.8288,21709,0
+SPFF.US,D,20241017,000000,9.8,9.825,9.775,9.795,27561,0
+SPFF.US,D,20241018,000000,9.82,9.8299,9.79,9.79,24753,0
+SPFF.US,D,20241021,000000,9.776,9.776,9.68,9.7,26645,0
+SPFF.US,D,20241022,000000,9.64,9.7441,9.64,9.73,22136,0
+SPFF.US,D,20241023,000000,9.67,9.7,9.63,9.6726,45105,0
+SPFF.US,D,20241024,000000,9.6201,9.69,9.6201,9.6718,15719,0
+SPFF.US,D,20241025,000000,9.7,9.7,9.635,9.6356,7374,0
+SPFF.US,D,20241028,000000,9.59,9.6729,9.59,9.6205,23824,0
+SPFF.US,D,20241029,000000,9.59,9.629,9.55,9.61,76991,0
+SPFF.US,D,20241030,000000,9.61,9.68,9.6,9.621,67435,0
+SPFF.US,D,20241031,000000,9.56,9.63,9.56,9.5753,108813,0
+SPFF.US,D,20241101,000000,9.59,9.5901,9.55,9.55,16399,0
+SPFF.US,D,20241104,000000,9.55,9.665,9.55,9.6553,34160,0
+SPFF.US,D,20241105,000000,9.58,9.705,9.58,9.705,56574,0
+SPFF.US,D,20241106,000000,9.63,9.7197,9.63,9.6684,25844,0
+SPFF.US,D,20241107,000000,9.72,9.74,9.6701,9.74,44292,0
+SPFF.US,D,20241108,000000,9.74,9.83,9.74,9.82,79263,0
+SPFF.US,D,20241111,000000,9.85,9.85,9.79,9.8,32254,0
+SPFF.US,D,20241112,000000,9.775,9.79,9.69,9.71,46339,0
+SPFF.US,D,20241113,000000,9.7528,9.761395,9.7,9.7,42603,0
+SPFF.US,D,20241114,000000,9.71,9.74,9.68,9.68,24431,0
+SPFF.US,D,20241115,000000,9.65,9.6769,9.64,9.67,30866,0
+SPFF.US,D,20241118,000000,9.67,9.6901,9.65,9.65,30340,0
+SPFF.US,D,20241119,000000,9.66,9.69,9.64,9.655,15371,0
+SPFF.US,D,20241120,000000,9.631,9.64,9.6,9.62,23730,0
+SPFF.US,D,20241121,000000,9.62,9.685,9.61,9.67,42156,0
+SPFF.US,D,20241122,000000,9.69,9.726,9.68,9.69,45649,0
+SPFF.US,D,20241125,000000,9.76,9.82,9.72,9.77,42023,0
+SPFF.US,D,20241126,000000,9.741,9.77,9.711,9.745,19231,0
+SPFF.US,D,20241127,000000,9.751,9.78,9.75,9.78,30403,0
+SPFF.US,D,20241129,000000,9.8,9.8155,9.77,9.8155,49628,0
+SPFF.US,D,20241202,000000,9.84,9.85,9.78,9.78,50764,0
+SPFF.US,D,20241203,000000,9.78,9.78,9.73,9.7455,30316,0
+SPFF.US,D,20241204,000000,9.71,9.72,9.68,9.6851,18498,0
+SPFF.US,D,20241205,000000,9.695,9.7199,9.68,9.6951,46402,0
+SPFF.US,D,20241206,000000,9.725,9.725,9.69,9.695,23787,0
+SPFF.US,D,20241209,000000,9.7,9.81,9.67,9.6753,71211,0
+SPFF.US,D,20241210,000000,9.675,9.72,9.65,9.7,18211,0
+SPFF.US,D,20241211,000000,9.6655,9.74,9.6655,9.69,39037,0
+SPFF.US,D,20241212,000000,9.68,9.68,9.62,9.62,27181,0
+SPFF.US,D,20241213,000000,9.625,9.625,9.551,9.575,48386,0
+SPFF.US,D,20241216,000000,9.56,9.5889,9.54,9.565,81551,0
+SPFF.US,D,20241217,000000,9.5795,9.59,9.52,9.5605,48453,0
+SPFF.US,D,20241218,000000,9.56,9.5899,9.41,9.4131,69728,0
+SPFF.US,D,20241219,000000,9.422,9.4232,9.36,9.37,90721,0
+SPFF.US,D,20241220,000000,9.4,9.45,9.37,9.39,65241,0
+SPFF.US,D,20241223,000000,9.44,9.44,9.37,9.385,55499,0
+SPFF.US,D,20241224,000000,9.37,9.375,9.35,9.37,15444,0
+SPFF.US,D,20241226,000000,9.365,9.37,9.3407,9.355,41884,0
+SPFF.US,D,20241227,000000,9.35,9.3585,9.3,9.305,37365,0
+SPFF.US,D,20241230,000000,9.2,9.2752,9.2,9.27,43584,0
+SPFF.US,D,20241231,000000,9.28,9.315,9.25,9.26,41163,0
+SPFF.US,D,20250102,000000,9.34,9.3893,9.3,9.38,29971,0
+SPFF.US,D,20250103,000000,9.44,9.5,9.44,9.485,25872,0
+SPFF.US,D,20250106,000000,9.45,9.51,9.45,9.5,38933,0
+SPFF.US,D,20250107,000000,9.4806,9.51,9.3352,9.3356,44882,0
+SPFF.US,D,20250108,000000,9.3076,9.33,9.27,9.278,23437,0
+SPFF.US,D,20250110,000000,9.2003,9.23,9.13,9.1444,33283,0
+SPFF.US,D,20250113,000000,9.0922,9.1197,9.0705,9.085,30700,0
+SPFF.US,D,20250114,000000,9.09,9.185,9.09,9.185,25420,0
+SPFF.US,D,20250115,000000,9.25,9.4036,9.23,9.385,31886,0
+SPFF.US,D,20250116,000000,9.37,9.43,9.33,9.3951,16401,0
+SPFF.US,D,20250117,000000,9.415,9.4273,9.391,9.4,28460,0
+SPFF.US,D,20250121,000000,9.44,9.5152,9.38,9.49,25126,0
+SPFF.US,D,20250122,000000,9.48,9.4899,9.44,9.4549,38418,0
+SPFF.US,D,20250123,000000,9.46,9.464,9.37,9.435,37337,0
+SPFF.US,D,20250124,000000,9.4285,9.48,9.4285,9.455,28227,0
+SPFF.US,D,20250127,000000,9.47,9.49,9.44,9.48,45678,0
+SPFF.US,D,20250128,000000,9.45,9.4899,9.44,9.4649,17420,0
+SPFF.US,D,20250129,000000,9.45,9.4797,9.381,9.41,33905,0
+SPFF.US,D,20250130,000000,9.4899,9.4899,9.44,9.4547,20440,0
+SPFF.US,D,20250131,000000,9.49,9.54,9.3844,9.41,31128,0
+SPFF.US,D,20250203,000000,9.3,9.32,9.24,9.25,46951,0
+SPFF.US,D,20250204,000000,9.2516,9.2944,9.23,9.2797,47667,0
+SPFF.US,D,20250205,000000,9.28,9.34,9.28,9.33,8984,0
+SPFF.US,D,20250206,000000,9.35,9.3789,9.2805,9.29,23135,0
+SPFF.US,D,20250207,000000,9.3286,9.3286,9.2603,9.3,24118,0
+SPFF.US,D,20250210,000000,9.299,9.3099,9.265,9.275,28906,0
+SPFF.US,D,20250211,000000,9.27,9.2799,9.2,9.2399,34147,0
+SPFF.US,D,20250212,000000,9.2088,9.2305,9.1602,9.215,15744,0
+SPFF.US,D,20250213,000000,9.29,9.3174,9.25,9.2922,10722,0
+SPFF.US,D,20250214,000000,9.33,9.37,9.33,9.34,17616,0
+SPFF.US,D,20250218,000000,9.345,9.3578,9.32,9.336,48230,0
+SPFF.US,D,20250219,000000,9.33,9.35,9.28,9.3301,64272,0
+SPFF.US,D,20250220,000000,9.3625,9.3625,9.26,9.295,37261,0
+SPFF.US,D,20250221,000000,9.3304,9.3304,9.27,9.2837,58491,0
+SPFF.US,D,20250224,000000,9.27,9.3,9.27,9.2901,30528,0
+SPFF.US,D,20250225,000000,9.34,9.35,9.29,9.325,35116,0
+SPFF.US,D,20250226,000000,9.35,9.35,9.29,9.315,37298,0
+SPFF.US,D,20250227,000000,9.3327,9.34,9.3094,9.3094,6793,0
+SPFF.US,D,20250228,000000,9.32,9.4,9.294,9.332,35086,0
+SPFF.US,D,20250303,000000,9.2783,9.2844,9.19,9.195,30306,0
+SPFF.US,D,20250304,000000,9.2381,9.2381,9.095,9.18,59791,0
+SPFF.US,D,20250305,000000,9.16,9.1895,9.11,9.16,80106,0
+SPFF.US,D,20250306,000000,9.1985,9.1985,9.11,9.115,30532,0
+SPFF.US,D,20250307,000000,9.135,9.155,9.08,9.0837,25078,0
+SPFF.US,D,20250310,000000,9.07,9.099,8.99,8.99,57671,0
+SPFF.US,D,20250311,000000,9,9.05,8.96,8.9658,48061,0
+SPFF.US,D,20250312,000000,9.0058,9.04,8.9699,9.01,60185,0
+SPFF.US,D,20250313,000000,9.03,9.03,8.98,8.99,35361,0
+SPFF.US,D,20250314,000000,9.0376,9.08,8.98,9.06,49154,0
+SPFF.US,D,20250317,000000,9.06,9.16,9.06,9.1471,29889,0
+SPFF.US,D,20250318,000000,9.1346,9.1378,9.095,9.126,15106,0
+SPFF.US,D,20250319,000000,9.13,9.175,9.115814,9.15,20973,0
+SPFF.US,D,20250320,000000,9.16,9.1757,9.14,9.145,6430,0
+SPFF.US,D,20250321,000000,9.135,9.175,9.1,9.13,13263,0
+SPFF.US,D,20250324,000000,9.19,9.2,9.14,9.16,78204,0
+SPFF.US,D,20250325,000000,9.16,9.2,9.15,9.17,37004,0
+SPFF.US,D,20250326,000000,9.1739,9.18,9.1,9.105,34904,0
+SPFF.US,D,20250327,000000,9.0601,9.09,9.0411,9.05,50184,0
+SPFF.US,D,20250328,000000,9.05,9.065,8.99,9,35973,0
+SPFF.US,D,20250331,000000,8.911,8.9899,8.91,8.9653,34121,0
+SPFF.US,D,20250401,000000,8.93,8.93,8.87,8.9,34969,0
+SPFF.US,D,20250402,000000,8.91,8.975,8.89,8.96,23451,0
+SPFF.US,D,20250403,000000,8.88,8.9,8.705,8.709,44279,0
+SPFF.US,D,20250404,000000,8.69,8.7,8.41,8.46,103007,0
+SPFF.US,D,20250407,000000,8.4,8.5374,8.25,8.4292,80652,0
+SPFF.US,D,20250408,000000,8.5312,8.56,8.3411,8.3411,54197,0
+SPFF.US,D,20250409,000000,8.2971,8.699,8.25,8.64,59674,0
+SPFF.US,D,20250410,000000,8.55,8.5872,8.39,8.448,32563,0
+SPFF.US,D,20250411,000000,8.3801,8.46,8.31,8.43,24584,0
+SPFF.US,D,20250414,000000,8.491,8.5499,8.47,8.49,31441,0
+SPFF.US,D,20250415,000000,8.53,8.56,8.48,8.5,19406,0
+SPFF.US,D,20250416,000000,8.475,8.56,8.47,8.495,47102,0
+SPFF.US,D,20250417,000000,8.5,8.57,8.5,8.55,40536,0
+SPFF.US,D,20250421,000000,8.54,8.5885,8.4277,8.475,30559,0
+SPFF.US,D,20250422,000000,8.5799,8.59,8.5056,8.5535,23664,0
+SPFF.US,D,20250423,000000,8.6882,8.72,8.59,8.59,25727,0
+SPFF.US,D,20250424,000000,8.69,8.78,8.61,8.76,49048,0
+SPFF.US,D,20250425,000000,8.7638,8.7638,8.7343,8.7598,15490,0
+SPFF.US,D,20250428,000000,8.7345,8.8155,8.73,8.7979,20293,0
+SPFF.US,D,20250429,000000,8.8,8.81,8.79,8.805,33160,0
+SPFF.US,D,20250430,000000,8.76,8.8,8.67,8.75,15177,0
+SPFF.US,D,20250501,000000,8.73,8.76,8.695,8.71,32248,0
+SPFF.US,D,20250502,000000,8.77,8.79,8.68,8.78,22964,0
+SPFF.US,D,20250505,000000,8.7599,8.77,8.71,8.7333,30388,0
+SPFF.US,D,20250506,000000,8.71,8.74,8.68,8.7301,17164,0
+SPFF.US,D,20250507,000000,8.7504,8.755,8.7007,8.75,40381,0
+SPFF.US,D,20250508,000000,8.775,8.85,8.7704,8.7709,30893,0
+SPFF.US,D,20250509,000000,8.7678,8.8,8.75,8.7599,15886,0
+SPFF.US,D,20250512,000000,8.89,8.91,8.85,8.9,34806,0
+SPFF.US,D,20250513,000000,8.8996,8.93,8.87,8.93,33552,0
+SPFF.US,D,20250514,000000,8.89,8.95,8.86,8.88,34098,0
+SPFF.US,D,20250515,000000,8.86,8.91,8.8301,8.85,61564,0
+SPFF.US,D,20250516,000000,8.88,8.95,8.84,8.95,21920,0
+SPFF.US,D,20250519,000000,8.85,8.89,8.84,8.88,35555,0
+SPFF.US,D,20250520,000000,8.895,8.93,8.84,8.84,24144,0
+SPFF.US,D,20250521,000000,8.83,8.91,8.68,8.68,57713,0
+SPFF.US,D,20250522,000000,8.69,8.75,8.66,8.71,53798,0
+SPFF.US,D,20250523,000000,8.6838,8.7298,8.65,8.7098,37418,0
+SPFF.US,D,20250527,000000,8.87,8.93,8.76,8.8197,49015,0
+SPFF.US,D,20250528,000000,8.83,8.83,8.77,8.77,44379,0
+SPFF.US,D,20250529,000000,8.8,8.8,8.7583,8.7685,28280,0
+SPFF.US,D,20250530,000000,8.7602,8.77,8.72,8.74,32555,0
+SPFF.US,D,20250602,000000,8.68,8.71,8.65,8.67,21218,0
+SPFF.US,D,20250603,000000,8.68,8.75,8.67,8.75,33555,0
+SPFF.US,D,20250604,000000,8.75,8.8,8.74,8.7651,36982,0
+SPFF.US,D,20250605,000000,8.785,8.82,8.75,8.79,19493,0
+SPFF.US,D,20250606,000000,8.795,8.82,8.7704,8.81,36598,0
+SPFF.US,D,20250609,000000,8.8082,8.84,8.79,8.8,34126,0
+SPFF.US,D,20250610,000000,8.815,8.84,8.79,8.81,18108,0
+SPFF.US,D,20250611,000000,8.8499,8.87,8.803,8.803,28694,0
+SPFF.US,D,20250612,000000,8.8,8.85,8.781,8.7903,34370,0
+SPFF.US,D,20250613,000000,8.79,8.81,8.7,8.76,39313,0
+SPFF.US,D,20250616,000000,8.79,8.8002,8.75,8.78,21853,0
+SPFF.US,D,20250617,000000,8.8083,8.8083,8.71,8.733,18578,0
+SPFF.US,D,20250618,000000,8.78,8.789,8.73,8.76,22366,0
+SPFF.US,D,20250620,000000,8.7738,8.7807,8.74,8.76,17088,0
+SPFF.US,D,20250623,000000,8.7761,8.78,8.71,8.76,28880,0
+SPFF.US,D,20250624,000000,8.803,8.89,8.75,8.876,45604,0
+SPFF.US,D,20250625,000000,8.86,8.88,8.82,8.83,49985,0
+SPFF.US,D,20250626,000000,8.8982,8.93,8.8608,8.89,34799,0
+SPFF.US,D,20250627,000000,8.91,8.97,8.89,8.9,26572,0
+SPFF.US,D,20250630,000000,8.9,8.99,8.89,8.97,67029,0
+SPFF.US,D,20250701,000000,8.905,8.98,8.9,8.976,50649,0
+SPFF.US,D,20250702,000000,8.9797,9.078,8.94,9.078,47929,0
+SPFF.US,D,20250703,000000,9.08,9.12,9.07,9.11,30240,0
+SPFF.US,D,20250707,000000,9.1,9.12,9.0401,9.058,57972,0
+SPFF.US,D,20250708,000000,9.0448,9.14,9.04,9.14,24777,0
+SPFF.US,D,20250709,000000,9.1577,9.19,9.11,9.12,39925,0
+SPFF.US,D,20250710,000000,9.1596,9.2099,9.11,9.1898,38459,0
+SPFF.US,D,20250711,000000,9.1501,9.16,9.125,9.125,24156,0
+SPFF.US,D,20250714,000000,9.12,9.15,9.08,9.09,22670,0
+SPFF.US,D,20250715,000000,9.105,9.15,9.02,9.022,53016,0
+SPFF.US,D,20250716,000000,9.0667,9.092,9.02,9.092,32844,0
+SPFF.US,D,20250717,000000,9.116,9.1899,9.116,9.17,25243,0
+SPFF.US,D,20250718,000000,9.191,9.2049,9.15,9.15,38440,0
+SPFF.US,D,20250721,000000,9.2138,9.23,9.15,9.1503,33508,0
+SPFF.US,D,20250722,000000,9.16,9.18,9.12,9.1551,24381,0
+SPFF.US,D,20250723,000000,9.17,9.1744,9.15,9.16,7611,0
+SPFF.US,D,20250724,000000,9.18,9.2,9.17,9.1716,44033,0
+SPFF.US,D,20250725,000000,9.21,9.22,9.18,9.2152,31839,0
+SPFF.US,D,20250728,000000,9.19,9.19,9.14,9.1592,16571,0
+SPFF.US,D,20250729,000000,9.17,9.19,9.15,9.1807,53345,0
+SPFF.US,D,20250730,000000,9.181,9.1998,9.135,9.1358,25206,0
+SPFF.US,D,20250731,000000,9.1604,9.17,9.14,9.155,32766,0
+SPFF.US,D,20250801,000000,9.1018,9.15,9.035,9.0771,29813,0
+SPFF.US,D,20250804,000000,9.125,9.18,9.11,9.1668,26118,0
+SPFF.US,D,20250805,000000,9.15,9.1999,9.12,9.1599,21605,0
+SPFF.US,D,20250806,000000,9.1441,9.18,9.13,9.1513,38083,0
+SPFF.US,D,20250807,000000,9.2,9.2,9.11,9.14,24154,0
+SPFF.US,D,20250808,000000,9.1268,9.1923,9.11,9.18,48526,0
+SPFF.US,D,20250811,000000,9.2,9.24,9.19,9.1923,32855,0
+SPFF.US,D,20250812,000000,9.23,9.28,9.2,9.2593,37435,0
+SPFF.US,D,20250813,000000,9.29,9.31,9.261,9.2851,25401,0
+SPFF.US,D,20250814,000000,9.3099,9.3099,9.24,9.2519,32125,0
+SPFF.US,D,20250815,000000,9.28,9.28,9.2,9.2229,11153,0
+SPFF.US,D,20250818,000000,9.27,9.27,9.22,9.255,30532,0
+SPFF.US,D,20250819,000000,9.265,9.293,9.21,9.2215,26823,0
+SPFF.US,D,20250820,000000,9.2286,9.2299,9.17,9.1857,136291,0
+SPFF.US,D,20250821,000000,9.1826,9.2116,9.16,9.18,22697,0
+SPFF.US,D,20250822,000000,9.22,9.3,9.22,9.2548,50526,0
+SPFF.US,D,20250825,000000,9.275,9.275,9.23,9.2464,18806,0
+SPFF.US,D,20250826,000000,9.265,9.265,9.223,9.2429,10177,0
+SPFF.US,D,20250827,000000,9.22,9.27,9.22,9.2662,42283,0
+SPFF.US,D,20250828,000000,9.3,9.3,9.24,9.269,73349,0
+SPFF.US,D,20250829,000000,9.28,9.28,9.22,9.2201,35402,0
+SPFF.US,D,20250902,000000,9.1,9.17,9.09,9.155,45260,0
+SPFF.US,D,20250903,000000,9.1986,9.21,9.16,9.1952,39370,0
+SPFF.US,D,20250904,000000,9.2054,9.235,9.1999,9.2341,13593,0
+SPFF.US,D,20250905,000000,9.281,9.281,9.23,9.2793,42241,0
+SPFF.US,D,20250908,000000,9.31,9.311,9.26,9.31,31346,0
+SPFF.US,D,20250909,000000,9.3026,9.32,9.27,9.275,38885,0
+SPFF.US,D,20250910,000000,9.3064,9.35,9.3064,9.3443,78228,0
+SPFF.US,D,20250911,000000,9.363,9.45,9.36,9.45,51438,0
+SPFF.US,D,20250912,000000,9.45,9.45,9.38,9.425,30753,0
+SPFF.US,D,20250915,000000,9.435,9.4799,9.41,9.4505,20073,0
+SPFF.US,D,20250916,000000,9.4551,9.49,9.4208,9.45,26541,0
+SPFF.US,D,20250917,000000,9.4618,9.49,9.4422,9.4625,46659,0
+SPFF.US,D,20250918,000000,9.44,9.52,9.4362,9.52,34275,0
+SPFF.US,D,20250919,000000,9.48,9.54,9.4501,9.5,25786,0
+SPFF.US,D,20250922,000000,9.4541,9.49,9.4541,9.49,29906,0
+SPFF.US,D,20250923,000000,9.4899,9.503,9.45,9.45,33787,0
+SPFF.US,D,20250924,000000,9.47,9.47,9.3614,9.385,25649,0
+SPFF.US,D,20250925,000000,9.3583,9.38,9.33,9.3393,22734,0
+SPFF.US,D,20250926,000000,9.35,9.4,9.345,9.36,30638,0
+SPFF.US,D,20250929,000000,9.385,9.39,9.34,9.3581,82961,0
+SPFF.US,D,20250930,000000,9.41,9.41,9.24,9.24,23410,0
+SPFF.US,D,20251001,000000,9.24,9.2886,9.23,9.274,27017,0
+SPFF.US,D,20251002,000000,9.28,9.2903,9.24,9.2903,33409,0
+SPFF.US,D,20251003,000000,9.3063,9.34,9.3,9.3155,17559,0
+SPFF.US,D,20251006,000000,9.32,9.36,9.31,9.3298,37918,0
+SPFF.US,D,20251007,000000,9.36,9.37,9.29,9.35,68660,0
+SPFF.US,D,20251008,000000,9.3251,9.38,9.27,9.3243,54232,0
+SPFF.US,D,20251009,000000,9.32,9.38,9.27,9.2954,22155,0
+SPFF.US,D,20251010,000000,9.3,9.3,9.14,9.145,19755,0
+SPFF.US,D,20251013,000000,9.19,9.25,9.16,9.18,24715,0
+SPFF.US,D,20251014,000000,9.186,9.3,9.16,9.2634,18755,0
+SPFF.US,D,20251015,000000,9.29,9.3206,9.26,9.2899,17452,0
+SPFF.US,D,20251016,000000,9.2684,9.28,9.1653,9.1653,25820,0
+SPFF.US,D,20251017,000000,9.16,9.1759,9.13,9.1684,24870,0
+SPFF.US,D,20251020,000000,9.24,9.28,9.18,9.2663,30659,0
+SPFF.US,D,20251021,000000,9.2517,9.3,9.2517,9.2754,28743,0
+SPFF.US,D,20251022,000000,9.28,9.28,9.2,9.232,21751,0
+SPFF.US,D,20251023,000000,9.24,9.25,9.2,9.2303,24139,0
+SPFF.US,D,20251024,000000,9.26,9.31,9.25,9.31,45874,0
+SPFF.US,D,20251027,000000,9.35,9.37,9.28,9.32,63535,0
+SPFF.US,D,20251028,000000,9.29,9.3,9.25,9.255,41687,0
+SPFF.US,D,20251029,000000,9.25,9.2699,9.21,9.2185,80529,0
+SPFF.US,D,20251030,000000,9.2,9.2305,9.17,9.17,32333,0
+SPFF.US,D,20251031,000000,9.18,9.22,9.17,9.1983,35723,0
+SPFF.US,D,20251103,000000,9.17,9.18,9.1001,9.1467,154918,0
+SPFF.US,D,20251104,000000,9.1495,9.1495,9.09,9.0964,31484,0
+SPFF.US,D,20251105,000000,9.1053,9.1784,9.09,9.1601,8233,0
+SPFF.US,D,20251106,000000,9.21,9.21,9.1,9.112,16142,0
+SPFF.US,D,20251107,000000,9.085,9.1464,9.05,9.14,32315,0
+SPFF.US,D,20251110,000000,9.1931,9.22,9.17,9.185,58387,0
+SPFF.US,D,20251111,000000,9.24,9.24,9.16,9.19,41938,0
+SPFF.US,D,20251112,000000,9.245,9.27,9.18,9.26,19759,0
+SPFF.US,D,20251113,000000,9.26,9.26,9.155,9.1599,34216,0
+SPFF.US,D,20251114,000000,9.12,9.2,9.11,9.152,17807,0
+SPFF.US,D,20251117,000000,9.1305,9.17,9.05,9.06,47216,0
+SPFF.US,D,20251118,000000,9.0695,9.08,9,9.07,43881,0
+SPFF.US,D,20251119,000000,9.0675,9.1025,9.0464,9.05,34322,0
+SPFF.US,D,20251120,000000,9.07,9.1399,8.95,8.9803,28529,0
+SPFF.US,D,20251121,000000,8.99,9.09,8.92,9.05,41145,0
+SPFF.US,D,20251124,000000,9.08,9.13,9.08,9.1103,27547,0
+SPFF.US,D,20251125,000000,9.14,9.188,9.13,9.18,35115,0
+SPFF.US,D,20251126,000000,9.17,9.25,9.15,9.235,55117,0
+SPFF.US,D,20251128,000000,9.26,9.2967,9.255,9.2895,17632,0
+SPFF.US,D,20251201,000000,9.18,9.26,9.17,9.1915,47009,0
+SPFF.US,D,20251202,000000,9.2088,9.26,9.19,9.2545,41935,0
+SPFF.US,D,20251203,000000,9.25,9.29,9.2301,9.2846,70824,0
+SPFF.US,D,20251204,000000,9.27,9.29,9.25,9.28,26053,0
+SPFF.US,D,20251205,000000,9.29,9.35,9.26,9.35,18715,0
+SPFF.US,D,20251208,000000,9.3555,9.4,9.31,9.31,50277,0
+SPFF.US,D,20251209,000000,9.36,9.43,9.34,9.41,65677,0
+SPFF.US,D,20251210,000000,9.42,9.4954,9.36,9.47,65178,0
+SPFF.US,D,20251211,000000,9.47,9.491,9.41,9.49,29121,0
+SPFF.US,D,20251212,000000,9.48,9.49,9.42,9.4384,22817,0
+SPFF.US,D,20251215,000000,9.3812,9.45,9.3812,9.41,52009,0
+SPFF.US,D,20251216,000000,9.449,9.449,9.4,9.4147,96241,0
+SPFF.US,D,20251217,000000,9.4,9.46,9.39,9.39,87085,0
+SPFF.US,D,20251218,000000,9.45,9.49,9.4342,9.4444,22208,0
+SPFF.US,D,20251219,000000,9.45,9.5,9.42,9.49,46121,0
+SPFF.US,D,20251222,000000,9.495,9.52,9.48,9.505,153813,0
+SPFF.US,D,20251223,000000,9.5,9.52,9.4858,9.5093,34192,0
+SPFF.US,D,20251224,000000,9.5195,9.52,9.49,9.5,31596,0
+SPFF.US,D,20251226,000000,9.5016,9.52,9.4944,9.52,36309,0
+SPFF.US,D,20251229,000000,9.4981,9.5,9.46,9.4784,56925,0
+SPFF.US,D,20251230,000000,9.4,9.4012,9.36,9.3691,53735,0
+SPFF.US,D,20251231,000000,9.35,9.3699,9.32,9.32,105956,0
+SPFF.US,D,20260102,000000,9.36,9.44,9.34,9.4144,50850,0
+SPFF.US,D,20260105,000000,9.425,9.5,9.42,9.46,31016,0
+SPFF.US,D,20260106,000000,9.46,9.6,9.46,9.6,45237,0
+SPFF.US,D,20260107,000000,9.645,9.65,9.524,9.56,48755,0
+SPFF.US,D,20260108,000000,9.55,9.56,9.5077,9.5507,38986,0
+SPFF.US,D,20260109,000000,9.5607,9.6004,9.55,9.6004,20736,0
+SPFF.US,D,20260112,000000,9.57,9.595,9.54,9.595,17306,0
+SPFF.US,D,20260113,000000,9.61,9.617,9.58,9.6019,36261,0
+SPFF.US,D,20260114,000000,9.5871,9.62,9.57,9.6099,20782,0
+SPFF.US,D,20260115,000000,9.64,9.65,9.6,9.6104,37214,0
+SPFF.US,D,20260116,000000,9.565,9.58,9.5484,9.5484,34298,0
+SPFF.US,D,20260120,000000,9.5,9.53,9.45,9.48,73164,0
+SPFF.US,D,20260121,000000,9.515,9.58,9.515,9.5611,84526,0
+SPFF.US,D,20260122,000000,9.5997,9.65,9.55,9.6,18261,0
+SPFF.US,D,20260123,000000,9.6097,9.6097,9.56,9.56,57464,0
+SPFF.US,D,20260126,000000,9.57,9.62,9.52,9.5324,18321,0
+SPFF.US,D,20260127,000000,9.56,9.57,9.52,9.5335,45400,0
+SPFF.US,D,20260128,000000,9.52,9.549,9.5,9.528,54224,0
+SPFF.US,D,20260129,000000,9.55,9.55,9.45,9.45,33017,0
+SPFF.US,D,20260130,000000,9.401,9.45,9.4,9.44,44969,0
+SPFF.US,D,20260202,000000,9.37,9.4199,9.31,9.35,94024,0
+SPFF.US,D,20260203,000000,9.35,9.365,9.2259,9.2586,35798,0
+SPFF.US,D,20260204,000000,9.25,9.38,9.25,9.38,50225,0
+SPFF.US,D,20260205,000000,9.32,9.35,9.2159,9.2299,63618,0
+SPFF.US,D,20260206,000000,9.27,9.4,9.26,9.31,57844,0
+SPFF.US,D,20260209,000000,9.295,9.38,9.25,9.3547,57730,0
+SPFF.US,D,20260210,000000,9.4001,9.43,9.37,9.41,71667,0
+SPFF.US,D,20260211,000000,9.41,9.42,9.37,9.38,24966,0
+SPFF.US,D,20260212,000000,9.35,9.45,9.27,9.29,26870,0
+SPFF.US,D,20260213,000000,9.3,9.35,9.3,9.33,35202,0
+SPFF.US,D,20260217,000000,9.32,9.41,9.3,9.3814,44859,0
+SPFF.US,D,20260218,000000,9.4056,9.4056,9.37,9.39,33711,0
diff --git a/daily/us/nyse etfs/2/spgp.us.txt b/daily/us/nyse etfs/2/spgp.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..036aeb87ece9d6fab3fb0547b95d19056eb475ff
--- /dev/null
+++ b/daily/us/nyse etfs/2/spgp.us.txt	
@@ -0,0 +1,3566 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPGP.US,D,20110621,000000,17.4846,17.4846,17.4846,17.4846,860.64179690674,0
+SPGP.US,D,20110622,000000,17.4846,17.4846,17.4846,17.4846,512.35868377255,0
+SPGP.US,D,20110623,000000,17.2373,17.2373,17.2373,17.2373,2643.3279048855,0
+SPGP.US,D,20110627,000000,17.2661,17.2661,17.2661,17.2661,569.73480356634,0
+SPGP.US,D,20110628,000000,17.4688,17.4688,17.4688,17.4688,917.01131810765,0
+SPGP.US,D,20110630,000000,17.6753,17.6753,17.6753,17.6753,110498.35393408,0
+SPGP.US,D,20110701,000000,17.8572,17.8572,17.8572,17.8572,569.73480356634,0
+SPGP.US,D,20110705,000000,18.1384,18.1384,18.0738,18.0738,687.50683893252,0
+SPGP.US,D,20110707,000000,18.3777,18.3777,18.3777,18.3777,711.66520516148,0
+SPGP.US,D,20110708,000000,18.1751,18.1751,18.1751,18.1751,2982.5516306838,0
+SPGP.US,D,20110711,000000,18.0648,18.0648,17.9953,17.9953,2985.5714264625,0
+SPGP.US,D,20110712,000000,18.0131,18.0131,17.9545,17.9545,1262.2746354632,0
+SPGP.US,D,20110713,000000,17.9793,17.9793,17.9793,17.9793,137.90400722365,0
+SPGP.US,D,20110714,000000,17.9715,17.9715,17.9715,17.9715,264.7354299257,0
+SPGP.US,D,20110715,000000,17.9098,17.9098,17.9098,17.9098,108.71264803033,0
+SPGP.US,D,20110718,000000,17.8056,17.8056,17.8056,17.8056,108.71264803033,0
+SPGP.US,D,20110719,000000,17.9793,17.9793,17.9793,17.9793,214.40550028203,0
+SPGP.US,D,20110720,000000,18.192,18.192,18.192,18.192,137.90400722365,0
+SPGP.US,D,20110721,000000,18.3023,18.3023,18.2695,18.2953,611.00534587414,0
+SPGP.US,D,20110725,000000,18.3946,18.3946,18.3946,18.3946,569.73480356634,0
+SPGP.US,D,20110726,000000,18.3599,18.3599,18.3251,18.3251,1436.4161920303,0
+SPGP.US,D,20110728,000000,17.9793,18.1184,17.9793,18.1184,1034.7833534738,0
+SPGP.US,D,20110802,000000,17.6485,17.6485,17.5353,17.5353,1206.9117128552,0
+SPGP.US,D,20110803,000000,17.2899,17.3077,17.2899,17.3077,2061.5139182047,0
+SPGP.US,D,20110805,000000,16.7495,16.7495,16.6293,16.6293,2788.2781022593,0
+SPGP.US,D,20110808,000000,16.3591,16.4962,15.8762,15.8762,3711.3290119242,0
+SPGP.US,D,20110809,000000,15.904,15.904,15.8682,15.8682,460.01555694314,0
+SPGP.US,D,20110810,000000,15.8355,16.1494,15.7073,15.7073,687.50683893252,0
+SPGP.US,D,20110812,000000,16.4762,16.5677,16.4762,16.4962,2498.3777075117,0
+SPGP.US,D,20110815,000000,16.6382,16.6978,16.6382,16.6978,2085.6722844337,0
+SPGP.US,D,20110816,000000,16.6899,16.6899,16.6799,16.6799,1719.2703966277,0
+SPGP.US,D,20110818,000000,15.9219,15.9219,15.9219,15.9219,1930.6561011311,0
+SPGP.US,D,20110819,000000,16.1494,16.1494,16.1494,16.1494,108.71264803033,0
+SPGP.US,D,20110822,000000,15.757,15.757,15.757,15.757,569.73480356634,0
+SPGP.US,D,20110823,000000,15.9408,15.9408,15.9408,15.9408,1147.5223958757,0
+SPGP.US,D,20110824,000000,16.2309,16.2309,16.2309,16.2309,460.01555694314,0
+SPGP.US,D,20110825,000000,16.7942,16.7942,16.224,16.224,1034.7833534738,0
+SPGP.US,D,20110826,000000,15.9408,16.2716,15.912,16.2716,38999.655882287,0
+SPGP.US,D,20110830,000000,16.7664,16.8736,16.7664,16.8736,1024.7173675451,0
+SPGP.US,D,20110831,000000,16.9035,16.9929,16.8518,16.8697,604.9657543169,0
+SPGP.US,D,20110901,000000,16.9521,16.9521,16.7753,16.7753,11412.814845999,0
+SPGP.US,D,20110908,000000,16.5856,16.5856,16.5856,16.5856,275.80801444731,0
+SPGP.US,D,20110909,000000,16.4147,16.4147,16.0859,16.0859,1226.0370861198,0
+SPGP.US,D,20110912,000000,16.7852,16.7852,15.9915,15.9915,810.31186726307,0
+SPGP.US,D,20110919,000000,16.5955,16.5955,16.5955,16.5955,391.56685262775,0
+SPGP.US,D,20110921,000000,16.5677,16.5955,16.3263,16.3263,11552.732050407,0
+SPGP.US,D,20110922,000000,15.6627,15.6627,15.4958,15.4958,850.57581097801,0
+SPGP.US,D,20110926,000000,15.8762,15.9408,15.7501,15.9219,9507.3237096891,0
+SPGP.US,D,20110928,000000,16.1862,16.1862,15.9408,15.9408,8197.7389403608,0
+SPGP.US,D,20110929,000000,16.1862,16.1862,15.7163,15.7163,14177.941180622,0
+SPGP.US,D,20110930,000000,15.6875,15.7143,15.614,15.614,3348.9535184897,0
+SPGP.US,D,20111003,000000,15.459,15.459,15.1818,15.1818,2181.2991507566,0
+SPGP.US,D,20111004,000000,16.214,16.214,14.9454,15.3467,17092.04410699,0
+SPGP.US,D,20111011,000000,16.2716,16.4674,16.2716,16.4425,1155.5751846186,0
+SPGP.US,D,20111012,000000,16.5856,16.5856,16.5856,16.5856,108.71264803033,0
+SPGP.US,D,20111013,000000,16.5677,16.5677,16.5677,16.5677,227.49128198938,0
+SPGP.US,D,20111018,000000,16.8985,16.8985,16.8985,16.8985,2866.7927925034,0
+SPGP.US,D,20111019,000000,16.9174,16.9174,16.8896,16.8896,275.80801444731,0
+SPGP.US,D,20111024,000000,17.2114,17.2194,17.1409,17.1756,2157.1407845277,0
+SPGP.US,D,20111025,000000,17.0565,17.4846,16.9174,16.9174,3762.6655401607,0
+SPGP.US,D,20111026,000000,16.8657,17.0892,16.8657,17.0227,2570.8528061986,0
+SPGP.US,D,20111027,000000,17.5094,17.5094,17.5094,17.5094,502.29269784382,0
+SPGP.US,D,20111028,000000,17.6297,18.1572,17.6297,17.7429,4580.0235975739,0
+SPGP.US,D,20111031,000000,17.4926,17.5432,17.4498,17.4498,4721.953999169,0
+SPGP.US,D,20111101,000000,16.9959,16.9959,16.8657,16.8657,502.29269784382,0
+SPGP.US,D,20111103,000000,18.2873,18.2873,17.2373,17.2373,772.06112073388,0
+SPGP.US,D,20111104,000000,17.2889,17.2889,17.2889,17.2889,299.96638067627,0
+SPGP.US,D,20111108,000000,17.6655,17.6655,17.579,17.6655,1609.5511500045,0
+SPGP.US,D,20111114,000000,17.3525,17.3525,17.3347,17.3347,1194.8325297407,0
+SPGP.US,D,20111115,000000,17.4688,17.4688,17.4688,17.4688,541.55004296588,0
+SPGP.US,D,20111116,000000,17.432,17.8741,17.2571,17.2661,11258.805261289,0
+SPGP.US,D,20111118,000000,16.9174,16.9174,16.813,16.8985,877.75397298559,0
+SPGP.US,D,20111122,000000,16.6293,16.6382,16.5766,16.5766,3281.5114127672,0
+SPGP.US,D,20111128,000000,16.5339,16.5339,16.5339,16.5339,184.20754249583,0
+SPGP.US,D,20111129,000000,16.6641,17.0405,16.6025,16.6124,11886.922783242,0
+SPGP.US,D,20111130,000000,17.1121,17.1389,17.0952,17.0952,2566.8264118271,0
+SPGP.US,D,20111201,000000,17.2899,17.2899,17.2899,17.2899,227.49128198938,0
+SPGP.US,D,20111205,000000,17.4598,17.4598,17.3077,17.3077,2845.6542220531,0
+SPGP.US,D,20111206,000000,17.3157,17.3157,17.2721,17.3157,850.57581097801,0
+SPGP.US,D,20111207,000000,17.2809,17.2809,17.2721,17.2721,347.27651454132,0
+SPGP.US,D,20111208,000000,17.1916,17.4399,17.1916,17.4399,917.01131810765,0
+SPGP.US,D,20111209,000000,17.129,17.3157,17.129,17.3157,1034.7833534738,0
+SPGP.US,D,20111214,000000,16.8438,16.8438,16.7525,16.7525,1256.235043906,0
+SPGP.US,D,20111215,000000,16.9263,17.0405,16.7753,16.7753,2052.4545308688,0
+SPGP.US,D,20111219,000000,16.6521,16.7018,16.5637,16.5706,3810.9822726186,0
+SPGP.US,D,20111220,000000,17.0694,17.0694,17.0694,17.0694,684.4870431539,0
+SPGP.US,D,20111221,000000,16.9402,16.9402,16.9402,16.9402,265.74202851857,0
+SPGP.US,D,20111222,000000,17.1726,17.1726,17.1726,17.1726,233.53087354662,0
+SPGP.US,D,20111227,000000,17.3595,17.3595,17.3595,17.3595,1017.671177395,0
+SPGP.US,D,20111228,000000,17.129,17.129,17.0952,17.0952,1419.3040159515,0
+SPGP.US,D,20111230,000000,17.2094,17.2263,17.2094,17.2094,265.74202851857,0
+SPGP.US,D,20120103,000000,17.5601,17.5601,17.5184,17.5184,502.29269784382,0
+SPGP.US,D,20120104,000000,16.8697,17.4836,16.8697,17.4836,1287.4396002851,0
+SPGP.US,D,20120106,000000,17.5959,17.5959,17.579,17.5959,3432.5012016982,0
+SPGP.US,D,20120109,000000,17.5502,17.5502,17.5502,17.5502,1141.4828043184,0
+SPGP.US,D,20120110,000000,17.726,17.726,17.726,17.726,1256.235043906,0
+SPGP.US,D,20120111,000000,17.6833,17.735,17.6575,17.735,32545.345704782,0
+SPGP.US,D,20120112,000000,17.6923,17.6923,17.6923,17.6923,684.4870431539,0
+SPGP.US,D,20120118,000000,17.9565,17.9565,17.9565,17.9565,2738.9547712085,0
+SPGP.US,D,20120119,000000,18.1224,18.1224,18.1026,18.1026,505.31249362244,0
+SPGP.US,D,20120123,000000,18.1602,18.1602,18.1602,18.1602,2738.9547712085,0
+SPGP.US,D,20120124,000000,18.1124,18.1314,18.1124,18.1314,9273.7928361425,0
+SPGP.US,D,20120126,000000,18.2823,18.2823,18.2823,18.2823,287.88719756179,0
+SPGP.US,D,20120131,000000,18.1204,18.2387,18.1204,18.2387,2381.6122707384,0
+SPGP.US,D,20120201,000000,18.4164,18.4164,18.4164,18.4164,815.34486022744,0
+SPGP.US,D,20120202,000000,18.4254,18.4254,18.4254,18.4254,880.77376876421,0
+SPGP.US,D,20120206,000000,18.6748,18.6748,18.6748,18.6748,1141.4828043184,0
+SPGP.US,D,20120208,000000,18.7712,18.7712,18.7532,18.7712,2680.5720528218,0
+SPGP.US,D,20120209,000000,18.797,18.8298,18.788,18.8298,4687.7296470113,0
+SPGP.US,D,20120210,000000,18.7115,18.7115,18.6658,18.6658,3627.7813287157,0
+SPGP.US,D,20120213,000000,18.78,18.8218,18.7453,18.797,1051.8955295527,0
+SPGP.US,D,20120215,000000,18.8377,18.8814,18.7115,18.7115,3748.5731598605,0
+SPGP.US,D,20120216,000000,18.9649,18.9649,18.78,18.9549,2738.9547712085,0
+SPGP.US,D,20120217,000000,18.9469,18.9469,18.9469,18.9469,379.48766951327,0
+SPGP.US,D,20120221,000000,19.0155,19.0414,19.0155,19.0155,1708.1978121061,0
+SPGP.US,D,20120223,000000,18.9549,19.0344,18.9371,19.0344,4107.9288575163,0
+SPGP.US,D,20120224,000000,19.102,19.102,19.102,19.102,107.70604943745,0
+SPGP.US,D,20120229,000000,19.1576,19.2827,19.1238,19.1238,21932.776740118,0
+SPGP.US,D,20120301,000000,19.1894,19.2281,19.1536,19.1993,10848.113035396,0
+SPGP.US,D,20120302,000000,19.1725,19.1725,19.1536,19.1725,2487.3051229901,0
+SPGP.US,D,20120305,000000,18.78,19.0245,18.78,19.0245,364.38869062016,0
+SPGP.US,D,20120306,000000,18.7712,18.7712,18.7284,18.7453,1759.5343403427,0
+SPGP.US,D,20120307,000000,18.8913,18.8913,18.8635,18.8635,580.80738808794,0
+SPGP.US,D,20120308,000000,19.0513,19.0513,19.0513,19.0513,6146.2910080849,0
+SPGP.US,D,20120309,000000,19.102,19.102,19.102,19.102,125.82482410917,0
+SPGP.US,D,20120312,000000,19.0245,19.0513,19.0245,19.0513,809.3052686702,0
+SPGP.US,D,20120313,000000,19.2351,19.2629,19.2351,19.2629,400.62623996361,0
+SPGP.US,D,20120314,000000,19.3046,19.3126,19.3046,19.3126,347.27651454132,0
+SPGP.US,D,20120319,000000,19.6116,19.6116,19.6116,19.6116,668.38146566793,0
+SPGP.US,D,20120320,000000,19.4735,19.5142,19.4735,19.4814,1157.5883818044,0
+SPGP.US,D,20120321,000000,19.5301,19.5301,19.5301,19.5301,644.22309943897,0
+SPGP.US,D,20120323,000000,19.3752,19.4198,19.3752,19.402,1074.0406985959,0
+SPGP.US,D,20120329,000000,21.4604,21.4604,19.4378,19.4636,1598.4785654829,0
+SPGP.US,D,20120330,000000,19.6027,19.6384,19.6027,19.6384,11348.392536055,0
+SPGP.US,D,20120402,000000,19.7884,19.7884,19.7884,19.7884,1332.7365369644,0
+SPGP.US,D,20120403,000000,19.7785,19.7884,19.706,19.7338,3262.3860395026,0
+SPGP.US,D,20120404,000000,19.5391,19.548,19.5391,19.548,1586.3993823685,0
+SPGP.US,D,20120405,000000,19.548,19.548,19.548,19.548,623.08452898862,0
+SPGP.US,D,20120410,000000,19.1119,19.1119,19.102,19.102,2283.9722072297,0
+SPGP.US,D,20120411,000000,19.2629,19.2629,19.2093,19.2093,4478.3571396937,0
+SPGP.US,D,20120412,000000,19.2549,19.2549,19.2549,19.2549,566.71500778771,0
+SPGP.US,D,20120413,000000,19.2451,19.2451,19.2451,19.2451,107.70604943745,0
+SPGP.US,D,20120416,000000,19.2351,19.2351,19.1536,19.1636,1211.9447058196,0
+SPGP.US,D,20120417,000000,19.3394,19.4288,19.3394,19.4288,1410.2446286156,0
+SPGP.US,D,20120418,000000,19.3394,19.3394,19.3394,19.3394,1097.192466232,0
+SPGP.US,D,20120419,000000,19.392,19.392,19.2182,19.2182,234.5374721395,0
+SPGP.US,D,20120424,000000,19.1993,19.1993,19.1198,19.1198,1429.3700018802,0
+SPGP.US,D,20120425,000000,19.392,19.4378,19.392,19.412,1560.2278189537,0
+SPGP.US,D,20120426,000000,19.392,19.5569,19.392,19.5569,1032.7701562881,0
+SPGP.US,D,20120430,000000,19.411,19.411,19.411,19.411,117.77203536619,0
+SPGP.US,D,20120501,000000,19.6623,19.6623,19.6623,19.6623,256.68264118271,0
+SPGP.US,D,20120502,000000,19.5053,19.5837,19.5053,19.5301,2649.3674964427,0
+SPGP.US,D,20120503,000000,19.6802,19.6802,19.4983,19.4983,11264.844852846,0
+SPGP.US,D,20120504,000000,19.3126,19.3662,19.1278,19.1636,3131.5282224291,0
+SPGP.US,D,20120508,000000,18.9827,19.1198,18.9827,19.1198,818.36465600606,0
+SPGP.US,D,20120509,000000,18.9917,18.9917,18.9917,18.9917,1367.9674877149,0
+SPGP.US,D,20120511,000000,18.9371,18.9371,18.9371,18.9371,108.71264803033,0
+SPGP.US,D,20120514,000000,18.788,18.8298,18.788,18.8298,316.07195816224,0
+SPGP.US,D,20120518,000000,18.337,18.337,18.337,18.337,107.70604943745,0
+SPGP.US,D,20120522,000000,18.8913,18.8913,18.6043,18.6131,889.83315610007,0
+SPGP.US,D,20120523,000000,18.3638,18.48,18.337,18.48,1175.7071564761,0
+SPGP.US,D,20120524,000000,18.6658,18.6658,18.5765,18.5765,2600.0441653919,0
+SPGP.US,D,20120525,000000,18.64,18.64,18.5158,18.5158,1769.6003262714,0
+SPGP.US,D,20120529,000000,18.6748,18.6748,18.6748,18.6748,107.70604943745,0
+SPGP.US,D,20120530,000000,18.5238,18.5238,18.5238,18.5238,109.7192466232,0
+SPGP.US,D,20120531,000000,18.4086,18.5178,18.4086,18.5178,592.88657120242,0
+SPGP.US,D,20120601,000000,18.0916,18.0916,18.0916,18.0916,536.51705000151,0
+SPGP.US,D,20120606,000000,18.489,18.489,18.489,18.489,536.51705000151,0
+SPGP.US,D,20120607,000000,18.6499,18.7205,18.641,18.641,4333.4069423199,0
+SPGP.US,D,20120611,000000,18.6748,18.6748,18.6748,18.6748,107.70604943745,0
+SPGP.US,D,20120612,000000,18.6053,18.6053,18.6053,18.6053,205.34611294617,0
+SPGP.US,D,20120613,000000,18.7652,18.7652,18.5963,18.5963,293.92678911903,0
+SPGP.US,D,20120614,000000,18.7532,18.7532,18.7532,18.7532,4309.248576091,0
+SPGP.US,D,20120615,000000,18.8844,18.9132,18.8844,18.9132,247.62325384685,0
+SPGP.US,D,20120620,000000,18.9579,18.9579,18.9579,18.9579,1597.4719668901,0
+SPGP.US,D,20120621,000000,19.0274,19.0274,18.5685,18.5685,917.01131810765,0
+SPGP.US,D,20120622,000000,18.7652,18.7652,18.7394,18.7394,345.26331735557,0
+SPGP.US,D,20120625,000000,18.5873,18.5873,18.4344,18.4344,411.69882448521,0
+SPGP.US,D,20120626,000000,18.4344,18.5685,18.4344,18.5685,1334.7497341501,0
+SPGP.US,D,20120628,000000,18.5963,18.5963,18.5963,18.5963,746.89615591205,0
+SPGP.US,D,20120705,000000,19.3434,19.3434,19.3265,19.3265,1784.6993051645,0
+SPGP.US,D,20120706,000000,19.0632,19.0632,19.0632,19.0632,494.23990910083,0
+SPGP.US,D,20120709,000000,19.1496,19.1496,19.1318,19.1318,907.95193077179,0
+SPGP.US,D,20120711,000000,18.9758,18.9758,18.9758,18.9758,112.73904240182,0
+SPGP.US,D,20120712,000000,19.0453,19.106,19.0453,19.106,2801.3638839666,0
+SPGP.US,D,20120713,000000,19.2827,19.3265,19.2589,19.3265,7472.987953492,0
+SPGP.US,D,20120717,000000,19.3165,19.4248,19.2401,19.4248,627.11092336012,0
+SPGP.US,D,20120718,000000,19.5222,19.5222,19.5222,19.5222,897.88594484306,0
+SPGP.US,D,20120719,000000,19.5619,19.5709,19.5281,19.5709,3406.3296382835,0
+SPGP.US,D,20120720,000000,19.4536,19.4536,19.4536,19.4536,217.42529606065,0
+SPGP.US,D,20120723,000000,19.1844,19.2231,19.1844,19.2033,1177.7203536619,0
+SPGP.US,D,20120724,000000,19.1089,19.1089,18.9609,19.0036,2784.2517078878,0
+SPGP.US,D,20120726,000000,19.3523,19.3523,19.2659,19.3017,629.12412054586,0
+SPGP.US,D,20120727,000000,19.5987,19.6513,19.5987,19.6513,594.89976838817,0
+SPGP.US,D,20120730,000000,19.7318,19.7318,19.6782,19.704,918.01791670053,0
+SPGP.US,D,20120801,000000,19.5539,19.5539,19.5539,19.5539,117.77203536619,0
+SPGP.US,D,20120807,000000,19.7864,19.8749,19.7864,19.8749,360.36229624867,0
+SPGP.US,D,20120808,000000,19.848,19.848,19.848,19.848,720.72459249734,0
+SPGP.US,D,20120810,000000,19.8847,19.8847,19.8847,19.8847,331.17093705534,0
+SPGP.US,D,20120813,000000,19.848,19.848,19.848,19.848,627.11092336012,0
+SPGP.US,D,20120815,000000,19.9444,19.9444,19.8937,19.9345,892.85295187869,0
+SPGP.US,D,20120816,000000,19.9702,19.9702,19.9702,19.9702,146.96339455951,0
+SPGP.US,D,20120817,000000,20.0756,20.1391,20.0756,20.1391,460.01555694314,0
+SPGP.US,D,20120821,000000,20.2445,20.2445,20.2445,20.2445,167.09536641698,0
+SPGP.US,D,20120822,000000,20.0478,20.0478,20.0478,20.0478,392.57345122062,0
+SPGP.US,D,20120823,000000,20.011,20.011,20.011,20.011,374.4546765489,0
+SPGP.US,D,20120824,000000,20.003,20.1123,20.003,20.1123,563.69521200909,0
+SPGP.US,D,20120828,000000,20.0666,20.0666,20.0478,20.0478,490.21351472934,0
+SPGP.US,D,20120829,000000,20.1024,20.1024,20.1024,20.1024,178.16795093859,0
+SPGP.US,D,20120830,000000,19.8847,19.9523,19.8847,19.9345,969.35444493707,0
+SPGP.US,D,20120831,000000,20.0536,20.0716,19.9812,19.9812,3279.4982155815,0
+SPGP.US,D,20120904,000000,20.0358,20.0438,20.0358,20.0438,224.47148621076,0
+SPGP.US,D,20120906,000000,20.3806,20.3806,20.3806,20.3806,250.64304962547,0
+SPGP.US,D,20120907,000000,20.4689,20.4689,20.4162,20.4162,294.9333877119,0
+SPGP.US,D,20120910,000000,20.4372,20.4372,20.4372,20.4372,907.95193077179,0
+SPGP.US,D,20120912,000000,20.4451,20.4451,20.4104,20.4104,726.76418405458,0
+SPGP.US,D,20120913,000000,20.6239,20.6239,20.6239,20.6239,3406.3296382835,0
+SPGP.US,D,20120914,000000,20.8823,20.8823,20.751,20.751,1745.4419600424,0
+SPGP.US,D,20120917,000000,20.7878,20.8415,20.7878,20.8415,4883.0097740288,0
+SPGP.US,D,20120919,000000,20.8395,20.8921,20.8395,20.8921,1402.1918398726,0
+SPGP.US,D,20120920,000000,20.7242,20.8027,20.7242,20.8027,1723.2967909992,0
+SPGP.US,D,20120921,000000,20.8921,20.911,20.8395,20.8723,1325.6903468142,0
+SPGP.US,D,20120924,000000,20.7938,20.7938,20.7938,20.7938,376.46787373465,0
+SPGP.US,D,20120925,000000,20.76,20.76,20.76,20.76,107.70604943745,0
+SPGP.US,D,20120926,000000,20.5603,20.5603,20.5603,20.5603,106.69945084458,0
+SPGP.US,D,20120927,000000,20.5851,20.7242,20.5851,20.7242,400.62623996361,0
+SPGP.US,D,20120928,000000,20.5147,20.6041,20.5147,20.6041,876.74737439272,0
+SPGP.US,D,20121001,000000,20.7242,20.7848,20.6904,20.6904,1474.6669385595,0
+SPGP.US,D,20121002,000000,21.1038,21.8111,19.0742,20.613,12072.136924331,0
+SPGP.US,D,20121003,000000,20.7242,20.7779,20.6468,20.7779,4016.3283855648,0
+SPGP.US,D,20121004,000000,21.3352,21.3352,20.7938,20.8921,2646.3477006641,0
+SPGP.US,D,20121005,000000,20.9209,20.9209,20.8723,20.8921,18258.69187613,0
+SPGP.US,D,20121008,000000,20.7848,20.7848,20.7848,20.7848,3606.6427582653,0
+SPGP.US,D,20121009,000000,20.3806,20.7938,20.3806,20.6626,2891.9577573252,0
+SPGP.US,D,20121010,000000,20.6468,20.6468,20.6468,20.6468,2267.8666297437,0
+SPGP.US,D,20121011,000000,20.5603,20.5603,20.4957,20.4957,681.46724737528,0
+SPGP.US,D,20121012,000000,20.5603,20.5603,20.4162,20.4858,22621.290177644,0
+SPGP.US,D,20121016,000000,20.6726,20.76,20.6726,20.76,2668.4928697073,0
+SPGP.US,D,20121017,000000,20.8107,20.8206,20.7848,20.8027,2267.8666297437,0
+SPGP.US,D,20121018,000000,20.7412,20.7779,20.7322,20.7412,9476.11915331,0
+SPGP.US,D,20121022,000000,20.3179,20.3179,20.3179,20.3179,507.32569080819,0
+SPGP.US,D,20121023,000000,20.0894,20.0894,20.0536,20.0536,2162.173777492,0
+SPGP.US,D,20121024,000000,19.9901,19.9901,19.9901,19.9901,202.32631716755,0
+SPGP.US,D,20121031,000000,19.9901,19.9901,19.2768,19.9732,1698.1318261774,0
+SPGP.US,D,20121101,000000,20.1083,20.1083,20.1083,20.1083,106.69945084458,0
+SPGP.US,D,20121105,000000,19.8897,20.009,19.8897,20.009,1246.1690579772,0
+SPGP.US,D,20121106,000000,20.009,20.1182,20.009,20.0894,1311.597966514,0
+SPGP.US,D,20121107,000000,19.8262,19.8262,19.6732,19.7368,7402.5260519909,0
+SPGP.US,D,20121108,000000,19.6642,19.6642,19.5311,19.5937,2152.1077915633,0
+SPGP.US,D,20121109,000000,19.4288,19.5749,19.4198,19.4983,3926.7411107991,0
+SPGP.US,D,20121113,000000,19.5063,19.5847,19.4288,19.5579,24399.949891251,0
+SPGP.US,D,20121114,000000,19.5579,19.5579,19.0036,19.2529,1369.9806849007,0
+SPGP.US,D,20121115,000000,19.1606,19.2341,19.1606,19.2341,6085.8950925125,0
+SPGP.US,D,20121116,000000,19.1874,19.3384,19.1785,19.3384,2267.8666297437,0
+SPGP.US,D,20121119,000000,19.5063,19.5669,19.5063,19.5669,1299.5187833995,0
+SPGP.US,D,20121120,000000,19.6215,19.6215,19.6215,19.6215,331.17093705534,0
+SPGP.US,D,20121121,000000,19.7626,19.7626,19.7626,19.7626,535.51045140864,0
+SPGP.US,D,20121128,000000,19.8619,20.0536,19.8619,20.0536,15034.556583157,0
+SPGP.US,D,20121129,000000,20.2225,20.2225,20.1878,20.1878,1479.6999315239,0
+SPGP.US,D,20121203,000000,20.3269,20.3269,20.0805,20.0805,2249.747855072,0
+SPGP.US,D,20121204,000000,20.0894,20.0894,20.0536,20.0626,9732.8017944927,0
+SPGP.US,D,20121205,000000,20.0258,20.0258,19.999,19.999,1357.9015017862,0
+SPGP.US,D,20121206,000000,19.9493,19.9493,19.9493,19.9493,224.47148621076,0
+SPGP.US,D,20121210,000000,20.1083,20.1351,20.0716,20.1182,8004.4720105291,0
+SPGP.US,D,20121211,000000,20.2315,20.3001,20.2315,20.2405,4621.2941398817,0
+SPGP.US,D,20121212,000000,20.3179,20.7054,20.2315,20.2573,2751.033954323,0
+SPGP.US,D,20121213,000000,20.1689,20.1689,20.161,20.1689,1468.6273470023,0
+SPGP.US,D,20121217,000000,20.1789,20.1789,20.0894,20.0894,1287.4396002851,0
+SPGP.US,D,20121218,000000,20.2225,20.4074,19.6027,20.4074,7961.1882710356,0
+SPGP.US,D,20121219,000000,20.4162,20.46,20.3458,20.3557,1646.7952979409,0
+SPGP.US,D,20121220,000000,20.2493,20.2493,20.2047,20.2047,1061.9615154814,0
+SPGP.US,D,20121221,000000,20.1162,20.1769,20.0516,20.152,4212.6151111751,0
+SPGP.US,D,20121224,000000,20.0328,20.0328,20.0328,20.0328,340.2303243912,0
+SPGP.US,D,20121226,000000,20.1332,20.1332,19.9543,19.9633,2668.4928697073,0
+SPGP.US,D,20121227,000000,19.9871,20.16,19.7765,19.996,9164.0735895193,0
+SPGP.US,D,20121228,000000,19.8222,19.8947,19.7864,19.7864,8594.3387859529,0
+SPGP.US,D,20121231,000000,19.712,20.5971,19.712,19.9901,63640.182837234,0
+SPGP.US,D,20130102,000000,20.4352,20.5067,20.3716,20.5067,24595.230018268,0
+SPGP.US,D,20130103,000000,20.606,20.606,20.4699,20.5166,9252.6542656921,0
+SPGP.US,D,20130104,000000,20.4431,20.6845,20.4431,20.6845,10192.817351436,0
+SPGP.US,D,20130107,000000,20.5435,20.5523,20.4789,20.5523,4215.6349069537,0
+SPGP.US,D,20130108,000000,20.5166,20.5166,20.5067,20.5067,632.14391632448,0
+SPGP.US,D,20130109,000000,20.606,20.606,20.5613,20.606,1005.5919942805,0
+SPGP.US,D,20130110,000000,20.7441,20.7441,20.615,20.7441,15752.261379876,0
+SPGP.US,D,20130111,000000,20.7352,20.7978,20.7352,20.7888,1504.8648963457,0
+SPGP.US,D,20130114,000000,20.8147,20.8593,20.7352,20.8593,5570.5166129613,0
+SPGP.US,D,20130115,000000,20.764,20.764,20.754,20.764,496.25310628658,0
+SPGP.US,D,20130116,000000,20.8147,20.8147,20.7352,20.771,1958.8408617316,0
+SPGP.US,D,20130117,000000,20.916,20.916,20.8345,20.8345,27190.241190695,0
+SPGP.US,D,20130118,000000,20.8593,20.8683,20.8345,20.8435,4643.4393089249,0
+SPGP.US,D,20130122,000000,20.9249,20.9527,20.8345,20.9527,920.03111388627,0
+SPGP.US,D,20130123,000000,20.9885,20.9954,20.9617,20.9954,2137.0088126702,0
+SPGP.US,D,20130124,000000,21.074,21.074,20.9706,21.0134,8582.2596028385,0
+SPGP.US,D,20130125,000000,21.0382,21.1286,21.0134,21.1087,4883.0097740288,0
+SPGP.US,D,20130128,000000,21.0482,21.1008,21.0482,21.0928,3513.0290891281,0
+SPGP.US,D,20130129,000000,21.066,21.1911,21.0054,21.1911,2293.0315945656,0
+SPGP.US,D,20130130,000000,21.1733,21.1733,21.0382,21.1286,2730.9019824655,0
+SPGP.US,D,20130131,000000,21.1186,21.1286,21.058,21.1286,3298216.9230146,0
+SPGP.US,D,20130201,000000,21.1733,21.2637,21.1733,21.2637,5281.6228168066,0
+SPGP.US,D,20130204,000000,21.058,21.0928,20.9438,20.9438,1288.4461988779,0
+SPGP.US,D,20130205,000000,21.1911,21.2637,21.1911,21.2637,2644.3345034784,0
+SPGP.US,D,20130208,000000,21.2984,21.3878,21.2984,21.3878,1126.3838254253,0
+SPGP.US,D,20130211,000000,21.3502,21.3502,21.3233,21.3502,842.52302223502,0
+SPGP.US,D,20130212,000000,21.2547,21.3064,21.2547,21.3064,558.66221904473,0
+SPGP.US,D,20130213,000000,21.36,21.36,21.2189,21.2547,1784.6993051645,0
+SPGP.US,D,20130215,000000,21.2379,21.2895,21.2379,21.2796,2776.1989191448,0
+SPGP.US,D,20130219,000000,21.36,21.36,21.3502,21.36,1530.0298611675,0
+SPGP.US,D,20130220,000000,21.379,21.379,21.2796,21.2796,2670.5060668931,0
+SPGP.US,D,20130221,000000,21.2011,21.2011,21.0134,21.1286,3281.5114127672,0
+SPGP.US,D,20130222,000000,21.1663,21.2637,21.1564,21.2091,5553.4044368825,0
+SPGP.US,D,20130225,000000,21.4236,21.4236,20.9438,20.9438,11666.477691403,0
+SPGP.US,D,20130226,000000,21.0482,21.0839,20.9438,20.9438,900.90574062168,0
+SPGP.US,D,20130227,000000,21.1087,21.2895,21.074,21.2279,3949.8928784352,0
+SPGP.US,D,20130228,000000,21.2269,21.2726,21.1723,21.1723,35269.201497098,0
+SPGP.US,D,20130301,000000,21.1564,21.2011,21.1475,21.2011,16513.249916088,0
+SPGP.US,D,20130304,000000,21.2011,21.2547,21.1564,21.2547,3016.7759828415,0
+SPGP.US,D,20130305,000000,21.4515,21.4843,21.4515,21.4843,1504.8648963457,0
+SPGP.US,D,20130306,000000,21.5011,21.5191,21.4763,21.4763,14778.880540567,0
+SPGP.US,D,20130307,000000,21.5727,21.5727,21.4763,21.4763,2317.1899607945,0
+SPGP.US,D,20130308,000000,21.5727,21.5826,21.5547,21.5826,866.68138846398,0
+SPGP.US,D,20130311,000000,21.6184,21.6184,21.6184,21.6184,284.86740178317,0
+SPGP.US,D,20130312,000000,21.7286,21.7286,21.6184,21.6184,1134.4366141683,0
+SPGP.US,D,20130313,000000,21.6362,21.663,21.6273,21.6273,5842.2982330371,0
+SPGP.US,D,20130314,000000,21.7465,21.7465,21.7187,21.7465,2501.3975032904,0
+SPGP.US,D,20130315,000000,21.6541,21.7465,21.6541,21.7108,16078.399323967,0
+SPGP.US,D,20130318,000000,21.673,21.6908,21.6094,21.6094,2022.2565730826,0
+SPGP.US,D,20130319,000000,21.6273,21.6273,21.4068,21.5191,9624.0891464624,0
+SPGP.US,D,20130320,000000,21.6273,21.7286,21.6273,21.673,2187.3387423139,0
+SPGP.US,D,20130321,000000,21.5359,21.5547,21.5191,21.5547,28610.551805241,0
+SPGP.US,D,20130322,000000,21.663,21.682,21.6462,21.663,853.59560675663,0
+SPGP.US,D,20130325,000000,21.8051,21.8051,21.5826,21.6273,3258.3596451311,0
+SPGP.US,D,20130326,000000,21.7544,21.7544,21.673,21.7544,1627.6699246763,0
+SPGP.US,D,20130327,000000,21.6908,21.7863,21.6908,21.7863,2490.3249187688,0
+SPGP.US,D,20130328,000000,21.8309,21.8856,21.8309,21.8856,4533.7200623017,0
+SPGP.US,D,20130401,000000,21.9213,21.9213,21.7008,21.7634,47641.304802105,0
+SPGP.US,D,20130402,000000,21.9025,21.9482,21.8409,21.8409,4236.7734774041,0
+SPGP.US,D,20130403,000000,21.9482,21.9482,21.7376,21.7376,5354.0979154935,0
+SPGP.US,D,20130404,000000,21.673,21.682,21.673,21.682,1236.1030720485,0
+SPGP.US,D,20130405,000000,21.5637,21.5637,21.5637,21.5637,451.96276820015,0
+SPGP.US,D,20130408,000000,21.673,21.7544,21.6362,21.7544,8586.28599721,0
+SPGP.US,D,20130409,000000,21.966,21.966,21.9025,21.9025,744.8829587263,0
+SPGP.US,D,20130410,000000,22.1866,22.2144,22.1767,22.2144,3116.429243536,0
+SPGP.US,D,20130411,000000,22.2422,22.2522,22.1409,22.1409,4788.3895062987,0
+SPGP.US,D,20130412,000000,21.9571,22.0564,21.9571,22.0465,3219.1023000091,0
+SPGP.US,D,20130415,000000,21.7465,21.7465,21.7465,21.7465,222.45828902502,0
+SPGP.US,D,20130416,000000,21.7286,21.821,21.7286,21.821,2935.2414968188,0
+SPGP.US,D,20130417,000000,21.4415,21.5279,21.4415,21.5279,1282.4066073207,0
+SPGP.US,D,20130418,000000,21.4246,21.5637,21.2647,21.3512,5908.7337401668,0
+SPGP.US,D,20130419,000000,21.4068,21.5547,21.4068,21.5359,1808.8576713935,0
+SPGP.US,D,20130423,000000,21.8856,21.985,21.8141,21.9025,2188.3453409067,0
+SPGP.US,D,20130424,000000,22.0564,22.0564,21.985,22.0108,3652.9462935375,0
+SPGP.US,D,20130425,000000,22.5085,22.5085,22.1955,22.2144,2162.173777492,0
+SPGP.US,D,20130426,000000,22.0564,22.1409,22.0564,22.1171,6157.3635926065,0
+SPGP.US,D,20130429,000000,22.1955,22.3316,22.1955,22.3138,5350.071521122,0
+SPGP.US,D,20130430,000000,22.3068,22.3346,22.2968,22.3068,846.54941660652,0
+SPGP.US,D,20130501,000000,22.3227,22.3227,22.124,22.1409,29256.788101865,0
+SPGP.US,D,20130502,000000,22.3496,22.3952,22.3416,22.3416,2700.7040246793,0
+SPGP.US,D,20130503,000000,22.6604,22.6784,22.5711,22.6078,5187.0025490765,0
+SPGP.US,D,20130506,000000,22.5631,22.6536,22.5631,22.6536,2906.0501376255,0
+SPGP.US,D,20130507,000000,22.7509,22.7509,22.6694,22.6962,6395.9274591175,0
+SPGP.US,D,20130508,000000,22.7777,22.7857,22.7687,22.7857,1383.066466608,0
+SPGP.US,D,20130509,000000,22.8641,22.8641,22.733,22.733,6137.231620749,0
+SPGP.US,D,20130510,000000,22.6873,22.7419,22.6873,22.7419,340.2303243912,0
+SPGP.US,D,20130513,000000,22.8403,22.8562,22.8125,22.8125,785.14690244124,0
+SPGP.US,D,20130514,000000,22.9078,23.0072,22.9078,23.0072,1940.7220870599,0
+SPGP.US,D,20130515,000000,22.9526,23.0877,22.9526,23.036,3895.53655442,0
+SPGP.US,D,20130516,000000,23.0956,23.2138,23.0787,23.0787,2100.7712633268,0
+SPGP.US,D,20130517,000000,23.1423,23.2714,23.1423,23.2714,1352.8685088218,0
+SPGP.US,D,20130520,000000,23.2894,23.2894,23.2238,23.2238,2335.3087354662,0
+SPGP.US,D,20130521,000000,23.3182,23.346,23.3082,23.3082,7305.892587075,0
+SPGP.US,D,20130522,000000,23.328,23.4264,23.036,23.036,2136.0022140773,0
+SPGP.US,D,20130523,000000,22.0843,23.0162,21.8141,22.9903,10873.278000218,0
+SPGP.US,D,20130524,000000,23.0162,23.0162,22.9426,22.9426,2520.522876555,0
+SPGP.US,D,20130528,000000,23.328,23.328,23.1045,23.1601,2635.2751161425,0
+SPGP.US,D,20130529,000000,23.0708,23.0986,22.9814,23.0986,778.10071229113,0
+SPGP.US,D,20130530,000000,23.1323,23.2039,23.1323,23.1423,1065.9879098529,0
+SPGP.US,D,20130531,000000,23.0708,23.0708,23.0072,23.0072,884.8001631357,0
+SPGP.US,D,20130603,000000,22.883,23.0459,22.8125,23.036,113996.28404432,0
+SPGP.US,D,20130604,000000,23.1075,23.1353,22.9714,22.9714,1730.3429811493,0
+SPGP.US,D,20130605,000000,22.8015,22.8015,22.6853,22.6853,1112.2914451251,0
+SPGP.US,D,20130606,000000,22.7121,22.8115,22.5135,22.8115,6240.911275815,0
+SPGP.US,D,20130607,000000,23.0082,23.0469,22.9992,23.0469,4936.3594994511,0
+SPGP.US,D,20130610,000000,23.0162,23.0459,23.0072,23.026,3177.8317577013,0
+SPGP.US,D,20130611,000000,22.8999,22.9336,22.7926,22.7926,1703.1648191418,0
+SPGP.US,D,20130612,000000,22.9714,22.9714,22.6536,22.6536,785.14690244124,0
+SPGP.US,D,20130613,000000,22.7062,22.7598,22.7062,22.7598,1483.7263258954,0
+SPGP.US,D,20130614,000000,22.9814,22.9912,22.8115,22.8303,22472.313585898,0
+SPGP.US,D,20130617,000000,23.0162,23.0956,22.8641,22.9982,17009.503022375,0
+SPGP.US,D,20130618,000000,23.0807,23.1453,23.0807,23.1075,5584.6089932615,0
+SPGP.US,D,20130619,000000,23.189,23.189,22.8393,22.8393,4092.8298786232,0
+SPGP.US,D,20130620,000000,22.5035,22.5035,22.1777,22.2611,11998.655227051,0
+SPGP.US,D,20130621,000000,22.1777,22.269,22.1777,22.269,459.00895835026,0
+SPGP.US,D,20130624,000000,21.8826,22.1597,21.8647,22.1597,32216.187964913,0
+SPGP.US,D,20130625,000000,22.278,22.278,22.0833,22.1499,5301.7547886641,0
+SPGP.US,D,20130626,000000,22.269,22.3246,22.269,22.3246,2009.1707913753,0
+SPGP.US,D,20130627,000000,22.3892,22.4955,22.3892,22.434,5276.5898238423,0
+SPGP.US,D,20130628,000000,22.3436,22.4578,22.3436,22.4519,908.95852936467,0
+SPGP.US,D,20130701,000000,22.586,22.586,22.4419,22.4419,54635.151825388,0
+SPGP.US,D,20130702,000000,22.4955,22.586,22.3346,22.4519,22457.214607005,0
+SPGP.US,D,20130703,000000,22.3704,22.4955,22.3704,22.4578,24652.606138062,0
+SPGP.US,D,20130705,000000,22.424,22.5482,22.424,22.5323,1420.3106145443,0
+SPGP.US,D,20130708,000000,22.7499,22.7499,22.6764,22.731,2444.0213834966,0
+SPGP.US,D,20130709,000000,22.8641,22.9257,22.8641,22.8919,12865.336615515,0
+SPGP.US,D,20130710,000000,22.8999,22.9714,22.8552,22.883,21330.83078158,0
+SPGP.US,D,20130711,000000,23.3142,23.3142,23.189,23.2764,11717.814219639,0
+SPGP.US,D,20130712,000000,23.2079,23.3042,23.2079,23.3042,682.47384596815,0
+SPGP.US,D,20130715,000000,23.3509,23.3797,23.3231,23.3231,333238.4905651,0
+SPGP.US,D,20130716,000000,23.3608,23.3608,23.2178,23.2674,7643.1031156876,0
+SPGP.US,D,20130717,000000,23.3897,23.3897,23.2764,23.3142,12846.21124225,0
+SPGP.US,D,20130718,000000,23.332,23.4065,23.2844,23.3231,8905.3777511508,0
+SPGP.US,D,20130719,000000,23.1631,23.2178,23.1353,23.2178,7586.7335944867,0
+SPGP.US,D,20130722,000000,23.2267,23.3142,23.2267,23.2764,16972.258874438,0
+SPGP.US,D,20130723,000000,23.2844,23.3231,23.2357,23.2357,5202.1015279696,0
+SPGP.US,D,20130724,000000,23.4065,23.4065,23.1811,23.1811,5586.6221904473,0
+SPGP.US,D,20130725,000000,23.1811,23.2079,23.0807,23.189,13504.526721989,0
+SPGP.US,D,20130726,000000,23.0986,23.1543,23.0082,23.1543,1661.894276834,0
+SPGP.US,D,20130729,000000,23.1264,23.1989,23.1264,23.1453,2427.9158060106,0
+SPGP.US,D,20130730,000000,23.1989,23.2178,23.1353,23.1721,3810.9822726186,0
+SPGP.US,D,20130731,000000,23.2267,23.2764,23.1721,23.2764,1479.6999315239,0
+SPGP.US,D,20130801,000000,23.3897,23.4155,23.3142,23.3897,22999.771248564,0
+SPGP.US,D,20130802,000000,23.3231,23.3231,23.3042,23.3042,220.44509183927,0
+SPGP.US,D,20130805,000000,23.3142,23.4513,23.3142,23.4155,6120.1194446702,0
+SPGP.US,D,20130806,000000,23.2942,23.2942,23.2267,23.2267,694.55302908263,0
+SPGP.US,D,20130807,000000,23.1989,23.2764,23.1811,23.2764,993.51281116603,0
+SPGP.US,D,20130808,000000,23.4235,23.4661,23.3042,23.4593,2912.0897291827,0
+SPGP.US,D,20130809,000000,23.3966,23.5874,23.3797,23.3897,3651.9396949446,0
+SPGP.US,D,20130812,000000,23.2586,23.4155,23.2586,23.3897,16660.213310647,0
+SPGP.US,D,20130813,000000,23.4661,23.4949,23.4513,23.4761,3595.5701737437,0
+SPGP.US,D,20130814,000000,23.4949,23.4949,23.4513,23.4513,665.36166988931,0
+SPGP.US,D,20130815,000000,22.9992,23.1165,22.9814,23.1165,3861.3122022623,0
+SPGP.US,D,20130816,000000,23.1075,23.1075,22.9536,23.0082,13960.515884561,0
+SPGP.US,D,20130819,000000,22.9257,22.9992,22.9078,22.9078,3398.2768495405,0
+SPGP.US,D,20130820,000000,22.8999,23.0469,22.8919,22.8919,18983.442862999,0
+SPGP.US,D,20130821,000000,22.9158,22.9158,22.7926,22.8641,5649.0313032054,0
+SPGP.US,D,20130822,000000,22.9158,23.0181,22.4867,23.0181,3597.5833709295,0
+SPGP.US,D,20130823,000000,23.1721,23.2079,23.0469,23.2079,14165.861997508,0
+SPGP.US,D,20130826,000000,23.2844,23.2844,23.0807,23.1353,6482.4949381046,0
+SPGP.US,D,20130827,000000,22.9078,22.9078,22.8015,22.8015,15836.815661677,0
+SPGP.US,D,20130828,000000,22.7499,22.9158,22.7499,22.8215,8624.5367437391,0
+SPGP.US,D,20130829,000000,22.7499,22.9912,22.7499,22.883,4509.5616960728,0
+SPGP.US,D,20130830,000000,22.8483,22.8919,22.8303,22.8919,9291.9116108142,0
+SPGP.US,D,20130903,000000,22.9714,22.9714,22.8383,22.8999,16285.758634099,0
+SPGP.US,D,20130904,000000,23.0628,23.0976,23.0628,23.0976,456.99576116452,0
+SPGP.US,D,20130905,000000,23.0708,23.0708,23.0628,23.0628,738.84336716906,0
+SPGP.US,D,20130906,000000,23.1543,23.1811,23.1264,23.1264,17094.057304175,0
+SPGP.US,D,20130909,000000,23.3231,23.3231,23.3042,23.3042,1602.5049598544,0
+SPGP.US,D,20130910,000000,23.3897,23.4343,23.3718,23.3718,12228.159706226,0
+SPGP.US,D,20130911,000000,23.4235,23.5139,23.4235,23.4661,4254.8922520758,0
+SPGP.US,D,20130912,000000,23.5685,23.5685,23.4433,23.4433,6753.2699595875,0
+SPGP.US,D,20130913,000000,23.5238,23.5238,23.4861,23.4959,2321.216355166,0
+SPGP.US,D,20130916,000000,23.5874,23.6648,23.5039,23.5228,9574.7658154116,0
+SPGP.US,D,20130917,000000,23.6232,23.643,23.6232,23.633,551.61602889461,0
+SPGP.US,D,20130918,000000,23.8854,24.0225,23.643,24.0225,987.47321960879,0
+SPGP.US,D,20130919,000000,24.0404,24.0404,23.9052,23.9052,1527.0100653889,0
+SPGP.US,D,20130920,000000,23.951,23.951,23.933,23.933,549.60283170887,0
+SPGP.US,D,20130923,000000,23.7135,23.7135,23.7036,23.7036,5308.8009788142,0
+SPGP.US,D,20130924,000000,23.6936,23.7036,23.6936,23.6936,4930.3199078938,0
+SPGP.US,D,20130925,000000,23.5963,23.6589,23.5794,23.5884,20116.872878575,0
+SPGP.US,D,20130926,000000,23.6589,23.6589,23.5884,23.6232,8990.9386315451,0
+SPGP.US,D,20130927,000000,23.6658,23.6658,23.5705,23.5963,1725.309988185,0
+SPGP.US,D,20130930,000000,23.4165,23.5149,23.3976,23.4343,3237.2210746808,0
+SPGP.US,D,20131001,000000,23.6589,23.6658,23.6232,23.6658,14701.372448916,0
+SPGP.US,D,20131002,000000,23.5149,23.6837,23.5149,23.6658,1845.0952207369,0
+SPGP.US,D,20131003,000000,23.5705,23.5794,23.4245,23.5705,8140.3628205671,0
+SPGP.US,D,20131004,000000,23.5526,23.643,23.5526,23.643,5168.8837744048,0
+SPGP.US,D,20131007,000000,23.5605,23.5705,23.4443,23.4513,4332.400343727,0
+SPGP.US,D,20131008,000000,23.2844,23.2844,23.1811,23.2267,9319.0897728218,0
+SPGP.US,D,20131009,000000,23.1631,23.2267,23.0469,23.2267,3404.3164410978,0
+SPGP.US,D,20131010,000000,23.5337,23.5794,23.4861,23.5794,3270.4388282456,0
+SPGP.US,D,20131011,000000,23.7473,23.8129,23.7473,23.8129,1076.0538957816,0
+SPGP.US,D,20131014,000000,23.8774,23.8774,23.8774,23.8774,1029.7503605095,0
+SPGP.US,D,20131015,000000,23.8675,23.9242,23.8586,23.8586,7418.6316294768,0
+SPGP.US,D,20131016,000000,24.0136,24.0632,23.9858,24.0483,8702.0448353904,0
+SPGP.US,D,20131017,000000,24.0711,24.0711,24.0711,24.0711,422.77140900682,0
+SPGP.US,D,20131018,000000,24.4269,24.4269,24.4269,24.4269,590.87337401668,0
+SPGP.US,D,20131021,000000,24.4269,24.4269,24.3464,24.3543,3267.419032467,0
+SPGP.US,D,20131022,000000,24.4635,24.5688,24.4635,24.5688,4303.2089845337,0
+SPGP.US,D,20131023,000000,24.4179,24.4635,24.3642,24.4635,1184.766543812,0
+SPGP.US,D,20131024,000000,24.4367,24.553,24.4367,24.5073,2232.6356789932,0
+SPGP.US,D,20131025,000000,24.561,24.6275,24.553,24.5986,7302.8727912964,0
+SPGP.US,D,20131028,000000,24.6821,24.7079,24.6275,24.6275,4038.473554608,0
+SPGP.US,D,20131029,000000,24.6732,24.7705,24.6732,24.7617,4904.1483444791,0
+SPGP.US,D,20131030,000000,24.7993,24.8173,24.6632,24.6632,3249.3002577953,0
+SPGP.US,D,20131031,000000,24.7338,24.7338,24.6821,24.6821,11687.616261853,0
+SPGP.US,D,20131101,000000,24.5688,24.6364,24.5351,24.6076,95684.242442765,0
+SPGP.US,D,20131104,000000,24.6821,24.6821,24.6732,24.6821,1126.3838254253,0
+SPGP.US,D,20131105,000000,24.6076,24.7437,24.6076,24.6732,2657.4202851857,0
+SPGP.US,D,20131106,000000,24.9156,24.9156,24.8699,24.8878,809.3052686702,0
+SPGP.US,D,20131107,000000,24.6076,24.6076,24.5351,24.5351,355.3293032843,0
+SPGP.US,D,20131108,000000,24.7437,24.8421,24.7437,24.8421,1058.9417197028,0
+SPGP.US,D,20131111,000000,24.8421,24.8878,24.8421,24.8878,2165.1935732706,0
+SPGP.US,D,20131112,000000,24.8421,24.8421,24.8421,24.8421,161.05577485974,0
+SPGP.US,D,20131113,000000,24.8262,24.9822,24.8262,24.9822,4106.9222589234,0
+SPGP.US,D,20131114,000000,24.9901,25.151,24.9901,25.1223,13864.889018238,0
+SPGP.US,D,20131118,000000,25.2504,25.2504,25.0159,25.0159,4300.1891887551,0
+SPGP.US,D,20131119,000000,25.0497,25.0855,24.9444,25.0855,2193.3783338711,0
+SPGP.US,D,20131120,000000,25.0755,25.0755,24.9156,24.9444,4855.8316120212,0
+SPGP.US,D,20131121,000000,25.0567,25.0567,25.007,25.0318,8937.5889061228,0
+SPGP.US,D,20131122,000000,25.1689,25.2682,25.1689,25.2206,8481.5997435511,0
+SPGP.US,D,20131125,000000,25.2782,25.2782,25.151,25.151,3046.9739406277,0
+SPGP.US,D,20131126,000000,25.2136,25.2971,25.159,25.159,3767.6985331251,0
+SPGP.US,D,20131129,000000,25.3945,25.4481,25.3945,25.4481,734.81697279757,0
+SPGP.US,D,20131202,000000,25.306,25.3577,25.2504,25.2594,7526.3376789143,0
+SPGP.US,D,20131203,000000,25.1043,25.2306,25.1043,25.2306,113275.55945182,0
+SPGP.US,D,20131204,000000,25.1312,25.306,25.1043,25.1411,1748.4617558211,0
+SPGP.US,D,20131205,000000,25.1411,25.1411,25.1411,25.1411,400.62623996361,0
+SPGP.US,D,20131206,000000,25.2594,25.2971,25.1779,25.2594,17417.175452489,0
+SPGP.US,D,20131209,000000,25.2404,25.2682,25.2404,25.2682,500.27950065807,0
+SPGP.US,D,20131210,000000,25.2594,25.2782,25.2057,25.2057,2435.9685947536,0
+SPGP.US,D,20131211,000000,25.2504,25.2504,25.0855,25.1043,5459.7907677452,0
+SPGP.US,D,20131212,000000,24.9344,24.9544,24.7904,24.8798,8190.6927502107,0
+SPGP.US,D,20131213,000000,24.7904,24.8699,24.7904,24.86,2948.3272785261,0
+SPGP.US,D,20131216,000000,24.1377,25.0229,24.1377,24.9066,2847.6674192388,0
+SPGP.US,D,20131217,000000,24.8878,24.8878,24.851,24.851,2833.5750389386,0
+SPGP.US,D,20131218,000000,24.8878,25.2404,24.6911,25.2404,11311.148388118,0
+SPGP.US,D,20131219,000000,25.1779,25.2504,25.1689,25.2504,4947.4320839727,0
+SPGP.US,D,20131220,000000,25.4471,25.4471,25.4113,25.4113,2734.928376837,0
+SPGP.US,D,20131223,000000,25.4113,25.5912,25.4013,25.5912,977.40723368006,0
+SPGP.US,D,20131224,000000,25.61,25.61,24.5788,25.5812,782.12710666262,0
+SPGP.US,D,20131226,000000,25.7153,25.7153,25.7153,25.7153,303.99277504776,0
+SPGP.US,D,20131227,000000,25.8464,25.8554,25.7908,25.8296,1226.0370861198,0
+SPGP.US,D,20131230,000000,25.7908,25.8296,25.7719,25.8296,9983.4448441182,0
+SPGP.US,D,20131231,000000,25.8654,25.9627,25.8654,25.9627,2505.4238976619,0
+SPGP.US,D,20140102,000000,25.6905,25.7053,25.6378,25.6905,59563.458536097,0
+SPGP.US,D,20140103,000000,25.6289,25.6458,25.6289,25.6378,4815.5676683063,0
+SPGP.US,D,20140106,000000,25.4719,25.5624,25.4461,25.5166,65468.165881892,0
+SPGP.US,D,20140107,000000,25.6289,25.7053,25.6,25.7053,10022.70218924,0
+SPGP.US,D,20140108,000000,25.6547,25.6547,25.5624,25.5624,2177.2727563851,0
+SPGP.US,D,20140109,000000,25.5166,25.5524,25.4819,25.5524,8029.636975351,0
+SPGP.US,D,20140110,000000,25.5902,25.5902,25.5256,25.5256,648.24949381046,0
+SPGP.US,D,20140113,000000,25.6637,25.6637,25.5812,25.5812,563.69521200909,0
+SPGP.US,D,20140114,000000,25.6289,25.6289,25.6,25.6,1274.3538185777,0
+SPGP.US,D,20140115,000000,25.8464,25.8654,25.8464,25.8654,648.24949381046,0
+SPGP.US,D,20140116,000000,25.8464,25.8732,25.8464,25.8732,1766.5805304928,0
+SPGP.US,D,20140117,000000,25.8654,25.8654,25.8654,25.8654,470.08154287187,0
+SPGP.US,D,20140121,000000,25.8385,25.8932,25.7153,25.7809,17610.44238232,0
+SPGP.US,D,20140122,000000,25.7809,25.8464,25.7809,25.8385,7097.5266783502,0
+SPGP.US,D,20140123,000000,25.7441,25.7441,25.5524,25.5624,8307.458186984,0
+SPGP.US,D,20140124,000000,25.5434,25.5434,25.3537,25.3537,2975.5054405337,0
+SPGP.US,D,20140127,000000,25.301,25.3209,25.2256,25.2256,1389.1060581653,0
+SPGP.US,D,20140129,000000,25.0695,25.1451,24.9752,25.002,5936.9185007672,0
+SPGP.US,D,20140130,000000,25.1351,25.2921,25.1351,25.1997,1407.224832837,0
+SPGP.US,D,20140131,000000,25.2256,25.3378,25.0885,25.3279,11902.021762135,0
+SPGP.US,D,20140203,000000,24.5986,24.6444,24.5986,24.6444,2356.4473059166,0
+SPGP.US,D,20140204,000000,24.7537,24.8818,24.7537,24.8719,11858.738022641,0
+SPGP.US,D,20140205,000000,24.7169,24.8083,24.7169,24.8083,815.34486022744,0
+SPGP.US,D,20140206,000000,25.002,25.1451,25.002,25.0974,1616.5973401547,0
+SPGP.US,D,20140207,000000,25.3905,25.5166,25.3905,25.4361,17648.693128849,0
+SPGP.US,D,20140210,000000,25.5087,25.5087,25.4819,25.5087,2012.1905871539,0
+SPGP.US,D,20140211,000000,25.7809,25.903,25.7809,25.8732,8751.3681664412,0
+SPGP.US,D,20140212,000000,25.8832,25.8932,25.8464,25.8654,2035.34235479,0
+SPGP.US,D,20140213,000000,25.8296,26.0005,25.8296,25.922,1181.7467480334,0
+SPGP.US,D,20140214,000000,25.8732,26.1465,25.8732,26.1465,8919.470131451,0
+SPGP.US,D,20140218,000000,26.1465,26.1644,26.1385,26.1385,4142.153209674,0
+SPGP.US,D,20140219,000000,26.0362,26.1296,25.9319,25.9458,4051.5593363154,0
+SPGP.US,D,20140220,000000,25.9319,26.0362,25.9319,26.0362,1432.3897976588,0
+SPGP.US,D,20140221,000000,26.1017,26.1017,25.9726,25.9915,5566.4902185898,0
+SPGP.US,D,20140224,000000,26.0461,26.227,26.0461,26.1912,3906.6091389416,0
+SPGP.US,D,20140225,000000,26.065,26.065,26.065,26.065,320.09835253374,0
+SPGP.US,D,20140226,000000,26.1197,26.1197,26.0094,26.0461,4488.4231256224,0
+SPGP.US,D,20140227,000000,26.1017,26.1912,26.1017,26.1832,4464.2647593935,0
+SPGP.US,D,20140228,000000,26.3203,26.3739,26.3203,26.3739,817.35805741319,0
+SPGP.US,D,20140303,000000,26.2736,26.2736,26.0362,26.0749,2735.9349754299,0
+SPGP.US,D,20140304,000000,26.4018,26.5657,26.4018,26.5468,2054.4677280546,0
+SPGP.US,D,20140305,000000,26.5031,26.5568,26.5031,26.5568,4032.4339630508,0
+SPGP.US,D,20140306,000000,26.5378,26.5568,26.4942,26.4942,1300.5253819924,0
+SPGP.US,D,20140307,000000,26.5756,26.5756,26.4495,26.4783,2100.7712633268,0
+SPGP.US,D,20140310,000000,26.4942,26.4942,26.4495,26.4942,25786.036153637,0
+SPGP.US,D,20140311,000000,26.3392,26.4018,26.3203,26.4018,6113.0732545201,0
+SPGP.US,D,20140312,000000,26.4018,26.4495,26.3571,26.4495,4520.6342805944,0
+SPGP.US,D,20140313,000000,26.4495,26.4495,26.4495,26.4495,433.84399352843,0
+SPGP.US,D,20140314,000000,26.217,26.217,26.1296,26.1554,12398.274868421,0
+SPGP.US,D,20140317,000000,26.3571,26.3661,26.2826,26.3571,1804.831277022,0
+SPGP.US,D,20140318,000000,26.4306,26.5925,26.4306,26.5925,3578.4579976649,0
+SPGP.US,D,20140319,000000,26.3481,26.3481,26.3392,26.3481,1615.5907415618,0
+SPGP.US,D,20140320,000000,26.3293,26.3739,26.3293,26.3293,745.88955731918,0
+SPGP.US,D,20140324,000000,26.2816,26.3651,26.2358,26.3651,1457.5547624807,0
+SPGP.US,D,20140325,000000,26.512,26.522,26.512,26.522,803.26567711296,0
+SPGP.US,D,20140326,000000,26.5925,26.5925,26.4862,26.53,6687.8410510508,0
+SPGP.US,D,20140327,000000,26.2358,26.3094,26.2358,26.3094,758.97533902653,0
+SPGP.US,D,20140331,000000,26.5657,26.7356,26.5657,26.6442,7835.3634469264,0
+SPGP.US,D,20140401,000000,26.7733,26.8746,26.7733,26.8746,22474.326783084,0
+SPGP.US,D,20140402,000000,26.8658,26.9691,26.8568,26.9144,4156.2455899742,0
+SPGP.US,D,20140403,000000,26.9601,26.9601,26.821,26.8946,4619.280942696,0
+SPGP.US,D,20140404,000000,26.8846,27.1121,26.6164,26.6164,9328.1491601576,0
+SPGP.US,D,20140407,000000,26.216,26.2726,26.216,26.2726,1057.9351211099,0
+SPGP.US,D,20140408,000000,26.226,26.226,26.226,26.226,124.8182255163,0
+SPGP.US,D,20140409,000000,26.4584,26.6521,26.4584,26.5925,3407.3362368764,0
+SPGP.US,D,20140411,000000,26.0273,26.0273,25.9538,25.9538,401.63283855648,0
+SPGP.US,D,20140414,000000,26.1385,26.1385,26.1385,26.1385,257.68923977559,0
+SPGP.US,D,20140415,000000,26.1385,26.1385,25.9905,25.9905,602.95255713116,0
+SPGP.US,D,20140416,000000,26.5031,26.5378,26.4684,26.5031,2430.9356017892,0
+SPGP.US,D,20140417,000000,26.672,26.672,26.672,26.672,801.25247992721,0
+SPGP.US,D,20140421,000000,26.7077,26.7733,26.6979,26.7356,4555.8652313449,0
+SPGP.US,D,20140422,000000,26.8468,26.9323,26.7445,26.8658,4548.8190411948,0
+SPGP.US,D,20140423,000000,26.7077,26.7077,26.7077,26.7077,2056.4809252403,0
+SPGP.US,D,20140424,000000,26.7833,26.9422,26.7833,26.8658,1853.1480094799,0
+SPGP.US,D,20140425,000000,26.7277,26.7277,26.6442,26.7277,1904.4845377164,0
+SPGP.US,D,20140428,000000,26.7932,26.9144,26.6809,26.8568,5452.7445775951,0
+SPGP.US,D,20140429,000000,26.9859,26.9859,26.9601,26.9601,10459.565978547,0
+SPGP.US,D,20140430,000000,26.8846,26.9234,26.8846,26.9234,601.94595853828,0
+SPGP.US,D,20140502,000000,26.9601,27.0743,26.8658,26.8658,17256.119677629,0
+SPGP.US,D,20140505,000000,26.9959,26.9959,26.9959,26.9959,178.16795093859,0
+SPGP.US,D,20140506,000000,27.0307,27.0307,26.83,26.83,3599.5965681152,0
+SPGP.US,D,20140507,000000,26.7634,26.7833,26.7634,26.7833,586.84697964518,0
+SPGP.US,D,20140508,000000,26.9422,26.9422,26.8568,26.8568,3067.1059124852,0
+SPGP.US,D,20140509,000000,26.7932,26.8399,26.7833,26.821,1581.3663894041,0
+SPGP.US,D,20140512,000000,27.1836,27.1836,27.13,27.1746,13464.262778274,0
+SPGP.US,D,20140513,000000,27.2482,27.2949,27.2303,27.2949,1645.788699348,0
+SPGP.US,D,20140514,000000,27.1836,27.2214,27.0137,27.0237,14238.337096194,0
+SPGP.US,D,20140515,000000,27.1836,27.1836,26.9144,26.9144,3566.3788145504,0
+SPGP.US,D,20140516,000000,26.9512,27.1399,26.9512,27.13,6173.4691700925,0
+SPGP.US,D,20140519,000000,27.2392,27.276,27.2025,27.276,3346.940321304,0
+SPGP.US,D,20140520,000000,27.0237,27.1121,27.0237,27.1022,3509.0026947566,0
+SPGP.US,D,20140521,000000,27.3127,27.3405,27.2392,27.3405,1103.2320577892,0
+SPGP.US,D,20140522,000000,27.3405,27.4708,27.3405,27.4618,4096.8562729947,0
+SPGP.US,D,20140523,000000,27.4876,27.5612,27.4786,27.5612,5730.5657892282,0
+SPGP.US,D,20140527,000000,27.6237,27.6883,27.6138,27.6883,12726.426009699,0
+SPGP.US,D,20140528,000000,27.6783,27.7231,27.6416,27.6416,9961.299675075,0
+SPGP.US,D,20140529,000000,27.7608,27.8056,27.7231,27.8056,7408.5656435481,0
+SPGP.US,D,20140530,000000,27.7886,27.9059,27.7886,27.8512,2988.5912222411,0
+SPGP.US,D,20140602,000000,27.7509,27.8154,27.7509,27.8154,43131.743106032,0
+SPGP.US,D,20140603,000000,27.8432,27.886,27.8432,27.886,1226.0370861198,0
+SPGP.US,D,20140604,000000,27.8154,27.9217,27.8154,27.9217,2292.0249959727,0
+SPGP.US,D,20140605,000000,27.9963,28.1344,27.8056,28.0539,13015.319805853,0
+SPGP.US,D,20140606,000000,28.2128,28.2228,28.196,28.196,2432.948798975,0
+SPGP.US,D,20140609,000000,28.2416,28.3619,28.2416,28.2416,9187.2253571554,0
+SPGP.US,D,20140610,000000,28.2794,28.2794,28.1711,28.2128,10742.420183144,0
+SPGP.US,D,20140611,000000,28.196,28.196,28.1711,28.1711,1110.2782479393,0
+SPGP.US,D,20140613,000000,27.9585,28.0906,27.9585,28.0906,2178.279354978,0
+SPGP.US,D,20140616,000000,28.1174,28.1612,27.9873,28.0708,6613.3527551781,0
+SPGP.US,D,20140617,000000,28.0539,28.1344,28.0539,28.1254,7878.64718642,0
+SPGP.US,D,20140618,000000,28.0807,28.179,27.9873,28.179,628.11752195299,0
+SPGP.US,D,20140619,000000,28.3619,28.3907,28.2873,28.3439,11584.94320538,0
+SPGP.US,D,20140620,000000,28.4274,29.1666,28.4076,28.4076,1459.5679596664,0
+SPGP.US,D,20140623,000000,28.4076,28.4175,28.4076,28.4175,1481.7131287096,0
+SPGP.US,D,20140624,000000,28.481,28.481,28.2108,28.2108,404.6526343351,0
+SPGP.US,D,20140625,000000,28.2208,28.4076,28.2208,28.4076,1019.6843745807,0
+SPGP.US,D,20140626,000000,28.3151,28.3231,28.2774,28.3053,1904.4845377164,0
+SPGP.US,D,20140627,000000,28.3996,28.4274,28.3897,28.4076,6930.4313119332,0
+SPGP.US,D,20140630,000000,28.5387,28.5834,28.5298,28.5298,9997.5372244184,0
+SPGP.US,D,20140701,000000,28.6449,28.782,28.6449,28.7254,56757.061659166,0
+SPGP.US,D,20140702,000000,28.6181,28.7165,28.6181,28.6777,7645.1163128733,0
+SPGP.US,D,20140703,000000,28.8745,28.8745,28.8278,28.8377,5085.3360911963,0
+SPGP.US,D,20140707,000000,28.7732,28.8655,28.6877,28.7552,3097.3038702714,0
+SPGP.US,D,20140708,000000,28.5913,28.6619,28.5387,28.6181,4902.1351472934,0
+SPGP.US,D,20140709,000000,28.7254,28.7254,28.6699,28.7254,1216.9776987839,0
+SPGP.US,D,20140710,000000,28.481,28.6976,28.481,28.6013,5107.4812602395,0
+SPGP.US,D,20140711,000000,28.5834,28.6539,28.5834,28.6539,1482.7197273025,0
+SPGP.US,D,20140714,000000,28.8099,28.8099,28.6976,28.8099,7892.7395667202,0
+SPGP.US,D,20140715,000000,28.7652,28.782,28.6181,28.7453,15424.110238599,0
+SPGP.US,D,20140716,000000,28.8278,28.8556,28.7354,28.8556,27399.613698013,0
+SPGP.US,D,20140717,000000,28.8556,28.8943,28.5298,28.5834,35571.18107496,0
+SPGP.US,D,20140718,000000,28.6777,28.8456,28.6539,28.8377,4596.1291750599,0
+SPGP.US,D,20140721,000000,28.7552,28.8456,28.7254,28.8188,11606.08177583,0
+SPGP.US,D,20140722,000000,29.0125,29.0125,28.9579,28.9579,4209.5953153965,0
+SPGP.US,D,20140723,000000,29.0026,29.104,28.9301,29.0026,26025.606618741,0
+SPGP.US,D,20140724,000000,28.9489,29.0215,28.9489,28.9748,2070.5733055405,0
+SPGP.US,D,20140725,000000,28.9112,28.9489,28.8655,28.9112,7623.977742423,0
+SPGP.US,D,20140728,000000,28.8655,28.9937,28.7652,28.9301,4712.8946118332,0
+SPGP.US,D,20140729,000000,29.0215,29.0384,28.8655,28.8655,18528.46029902,0
+SPGP.US,D,20140730,000000,28.9301,28.9301,28.7552,28.9112,11555.751846186,0
+SPGP.US,D,20140731,000000,28.6777,28.6777,28.3053,28.3151,25077.390744255,0
+SPGP.US,D,20140801,000000,28.178,28.2486,28.0033,28.178,27816.345515463,0
+SPGP.US,D,20140804,000000,28.2685,28.481,28.1592,28.4522,8425.2302223502,0
+SPGP.US,D,20140805,000000,28.3429,28.4274,28.1155,28.178,9283.8588220712,0
+SPGP.US,D,20140806,000000,28.1692,28.3151,28.1155,28.194,8962.7538709446,0
+SPGP.US,D,20140807,000000,28.3231,28.3231,27.9555,27.9843,14528.237490942,0
+SPGP.US,D,20140808,000000,28.0599,28.3053,28.0419,28.3053,24486.517370238,0
+SPGP.US,D,20140811,000000,28.4175,28.5198,28.4175,28.4722,3469.7453496346,0
+SPGP.US,D,20140812,000000,28.4522,28.501,28.3429,28.3429,17627.554558398,0
+SPGP.US,D,20140813,000000,28.5198,28.6449,28.5198,28.6449,3370.0920889401,0
+SPGP.US,D,20140814,000000,28.6449,28.7165,28.6371,28.7165,3488.8707228991,0
+SPGP.US,D,20140815,000000,28.6877,28.8188,28.6777,28.8188,1089.139677489,0
+SPGP.US,D,20140818,000000,29.0026,29.0851,28.9301,29.0752,9582.8186041546,0
+SPGP.US,D,20140819,000000,29.2122,29.2867,29.2043,29.2669,12954.92389028,0
+SPGP.US,D,20140820,000000,29.2769,29.3692,29.1954,29.3235,10833.014056503,0
+SPGP.US,D,20140821,000000,29.3135,29.3692,29.3135,29.3513,5648.0247046126,0
+SPGP.US,D,20140822,000000,29.3235,29.4228,29.3057,29.3057,4887.0361684003,0
+SPGP.US,D,20140825,000000,29.4765,29.4765,29.4765,29.4765,706.63221219712,0
+SPGP.US,D,20140826,000000,29.5053,29.5331,29.4496,29.4964,27511.346141822,0
+SPGP.US,D,20140827,000000,29.4576,29.5142,29.4408,29.4408,3537.1874553571,0
+SPGP.US,D,20140828,000000,29.4666,29.4666,29.405,29.4408,1305.5583749568,0
+SPGP.US,D,20140829,000000,29.405,29.552,29.3692,29.552,1970.9200448461,0
+SPGP.US,D,20140902,000000,29.6424,29.6424,29.3692,29.4864,88938.018673328,0
+SPGP.US,D,20140903,000000,29.5331,29.552,29.4228,29.4318,16335.08196515,0
+SPGP.US,D,20140904,000000,29.6087,29.6087,29.3135,29.3424,5741.6383737498,0
+SPGP.US,D,20140905,000000,29.3335,29.5709,29.3335,29.552,6651.6035017073,0
+SPGP.US,D,20140908,000000,29.5709,29.6087,29.4576,29.4576,4483.390132658,0
+SPGP.US,D,20140909,000000,29.5331,29.5808,29.3235,29.3235,14469.854772555,0
+SPGP.US,D,20140910,000000,29.4139,29.5142,29.395,29.4765,19467.616786171,0
+SPGP.US,D,20140911,000000,29.4576,29.5331,29.4139,29.5142,4258.9186464473,0
+SPGP.US,D,20140912,000000,29.4576,29.4576,29.2769,29.3335,12496.921530523,0
+SPGP.US,D,20140915,000000,29.4228,29.4228,29.2669,29.3782,15185.546372088,0
+SPGP.US,D,20140916,000000,29.3603,29.6355,29.3424,29.6185,4086.7902870659,0
+SPGP.US,D,20140917,000000,29.5431,29.552,29.4964,29.4964,3469.7453496346,0
+SPGP.US,D,20140918,000000,29.6901,29.7824,29.6811,29.7278,6810.6460793813,0
+SPGP.US,D,20140919,000000,29.8302,29.9127,29.712,29.7844,10555.19284487,0
+SPGP.US,D,20140922,000000,29.4686,29.7934,29.4418,29.5351,12415.387044501,0
+SPGP.US,D,20140923,000000,29.4418,29.4984,29.3345,29.4159,6746.2237694374,0
+SPGP.US,D,20140924,000000,29.2222,29.5162,29.2132,29.4884,197404.0500484,0
+SPGP.US,D,20140925,000000,29.4338,29.4338,28.9837,29.0384,6024.4925783472,0
+SPGP.US,D,20140926,000000,29.1398,29.3245,29.0453,29.3245,6333.5183463593,0
+SPGP.US,D,20140929,000000,29.0851,29.2779,29.0453,29.2311,6104.0138671842,0
+SPGP.US,D,20140930,000000,29.2779,29.3434,29.2779,29.2877,4101.889265959,0
+SPGP.US,D,20141001,000000,29.0652,29.0652,28.781,28.8268,107980.8508533,0
+SPGP.US,D,20141002,000000,28.8367,28.8546,28.5735,28.8546,21069.115147433,0
+SPGP.US,D,20141003,000000,28.9112,29.1318,28.9112,29.095,58460.226478307,0
+SPGP.US,D,20141006,000000,29.1138,29.1476,28.9112,28.9937,17122.242064776,0
+SPGP.US,D,20141007,000000,28.8735,28.9489,28.6519,28.6519,15600.264992352,0
+SPGP.US,D,20141008,000000,28.7056,29.2132,28.6351,29.2132,2059.5007210189,0
+SPGP.US,D,20141009,000000,29.2053,29.2053,28.6767,28.6767,23886.584608885,0
+SPGP.US,D,20141010,000000,28.5456,28.781,28.2277,28.2277,22802.477924361,0
+SPGP.US,D,20141013,000000,28.1562,28.2745,27.7141,27.7141,19353.871145176,0
+SPGP.US,D,20141014,000000,27.7519,27.9148,27.1618,27.5412,21443.569823982,0
+SPGP.US,D,20141015,000000,27.2462,27.4131,26.1614,27.283,22959.507304849,0
+SPGP.US,D,20141016,000000,27.0277,27.3843,26.8687,27.2274,3973.0446460712,0
+SPGP.US,D,20141017,000000,27.6685,27.7708,27.4866,27.4866,79046.174301161,0
+SPGP.US,D,20141020,000000,27.5949,27.888,27.5602,27.888,7065.3155233783,0
+SPGP.US,D,20141021,000000,28.1284,28.4145,28.1284,28.4145,12190.915558289,0
+SPGP.US,D,20141022,000000,28.4244,28.4702,28.2655,28.2655,12603.620981367,0
+SPGP.US,D,20141023,000000,28.5993,28.7642,28.4244,28.6439,19478.689370693,0
+SPGP.US,D,20141024,000000,28.6251,28.791,28.6251,28.791,3189.9109408158,0
+SPGP.US,D,20141027,000000,28.7344,28.7344,28.5893,28.6689,10004.583414569,0
+SPGP.US,D,20141028,000000,28.6689,28.9837,28.6609,28.9489,32847.325282644,0
+SPGP.US,D,20141029,000000,29.095,29.1138,28.9659,29.0215,12743.538185777,0
+SPGP.US,D,20141030,000000,29.0215,29.2779,28.9489,29.1398,13041.491369267,0
+SPGP.US,D,20141031,000000,29.4884,29.6454,29.4686,29.5441,35733.243448412,0
+SPGP.US,D,20141103,000000,29.6643,29.7209,29.5729,29.5729,33745.211227487,0
+SPGP.US,D,20141104,000000,29.5828,29.6831,29.3145,29.4884,13494.46073606,0
+SPGP.US,D,20141105,000000,29.6931,29.8123,29.5729,29.6742,9823.3956678513,0
+SPGP.US,D,20141106,000000,29.6295,29.7756,29.6295,29.7756,9708.6434282638,0
+SPGP.US,D,20141107,000000,29.712,29.7408,29.6742,29.7308,3204.003321116,0
+SPGP.US,D,20141110,000000,29.6543,29.7844,29.6543,29.7497,5097.4152743108,0
+SPGP.US,D,20141111,000000,29.7756,29.8222,29.7209,29.8222,38847.659494763,0
+SPGP.US,D,20141112,000000,29.8759,29.8937,29.7666,29.8759,10591.430394213,0
+SPGP.US,D,20141113,000000,29.9981,30.0448,29.8391,30.0169,2448.0477778681,0
+SPGP.US,D,20141114,000000,30.0616,30.0884,30.008,30.0517,9484.171942053,0
+SPGP.US,D,20141117,000000,30.0884,30.1133,30.0169,30.0884,11416.84124037,0
+SPGP.US,D,20141118,000000,30.158,30.2792,30.1064,30.2156,6216.752909586,0
+SPGP.US,D,20141119,000000,30.2792,30.2792,30.0269,30.1769,13425.005433152,0
+SPGP.US,D,20141120,000000,30.2415,30.3159,30.2415,30.2792,9376.4658926156,0
+SPGP.US,D,20141121,000000,30.5831,30.6388,30.3249,30.4004,37835.021310331,0
+SPGP.US,D,20141124,000000,30.5295,30.5753,30.4739,30.5117,8357.7881166277,0
+SPGP.US,D,20141125,000000,30.6468,30.7034,30.5196,30.5196,22451.175015448,0
+SPGP.US,D,20141126,000000,30.4928,30.5653,30.4928,30.5653,17701.036255678,0
+SPGP.US,D,20141128,000000,30.466,30.5017,30.3825,30.4004,1997.0916082608,0
+SPGP.US,D,20141201,000000,30.3438,30.3438,30.149,30.2335,69542.876985843,0
+SPGP.US,D,20141202,000000,30.2792,30.4382,30.2703,30.3249,5870.4829936376,0
+SPGP.US,D,20141203,000000,30.3825,30.4739,30.3825,30.4739,4982.6630347232,0
+SPGP.US,D,20141204,000000,30.456,30.5196,30.3904,30.4382,11913.094346656,0
+SPGP.US,D,20141205,000000,30.5653,30.5753,30.4094,30.4094,11621.180754723,0
+SPGP.US,D,20141208,000000,30.3904,30.4004,30.0448,30.1312,17187.670973313,0
+SPGP.US,D,20141209,000000,29.8123,30.0616,29.7497,30.0358,3783.804110611,0
+SPGP.US,D,20141210,000000,29.8659,29.9593,29.6107,29.6454,13327.365369644,0
+SPGP.US,D,20141211,000000,29.9215,30.0517,29.703,29.703,9478.1323504958,0
+SPGP.US,D,20141212,000000,29.6107,29.6643,29.3702,29.3702,15443.235611863,0
+SPGP.US,D,20141215,000000,29.4238,29.5441,29.1138,29.1228,12738.505192813,0
+SPGP.US,D,20141216,000000,28.9301,29.397,28.8645,28.8834,15870.033415242,0
+SPGP.US,D,20141217,000000,28.8735,29.3523,28.8446,29.3523,10769.598345153,0
+SPGP.US,D,20141218,000000,29.9493,30.0706,29.8222,30.0616,16362.260127157,0
+SPGP.US,D,20141219,000000,30.2475,30.4252,30.2475,30.3219,16951.120303988,0
+SPGP.US,D,20141222,000000,30.4432,30.4432,30.3309,30.4352,35405.092307136,0
+SPGP.US,D,20141223,000000,30.5553,30.6179,30.4898,30.5643,12953.917291688,0
+SPGP.US,D,20141224,000000,30.6647,30.6647,30.5087,30.5643,4950.4518797513,0
+SPGP.US,D,20141226,000000,30.6091,30.6647,30.5643,30.6458,8153.4486022744,0
+SPGP.US,D,20141229,000000,30.5553,30.6378,30.5553,30.6179,14518.171505013,0
+SPGP.US,D,20141230,000000,30.5266,30.5813,30.4432,30.4432,36275.800089971,0
+SPGP.US,D,20141231,000000,30.4252,30.4719,30.1719,30.1719,13244.824285028,0
+SPGP.US,D,20150102,000000,30.2007,30.2107,29.9255,30.0934,5952.0174796603,0
+SPGP.US,D,20150105,000000,29.9345,29.9821,29.4696,29.5639,53026.607273977,0
+SPGP.US,D,20150106,000000,29.6851,29.6851,29.2043,29.3345,45621.061426207,0
+SPGP.US,D,20150107,000000,29.5083,29.6563,29.4696,29.555,22773.286565168,0
+SPGP.US,D,20150108,000000,29.9623,30.2841,29.9623,30.2841,13835.697659045,0
+SPGP.US,D,20150109,000000,30.2573,30.2573,29.9821,30.0556,54650.250804281,0
+SPGP.US,D,20150112,000000,29.9533,30.1451,29.6463,29.7139,13619.278961577,0
+SPGP.US,D,20150113,000000,30.1182,30.2196,29.4606,29.6027,47832.558534751,0
+SPGP.US,D,20150114,000000,29.3245,29.4894,29.1308,29.4606,36376.459949259,0
+SPGP.US,D,20150115,000000,29.6315,29.7328,29.2212,29.248,47018.220273116,0
+SPGP.US,D,20150116,000000,29.248,29.5927,29.1666,29.5927,16547.474268246,0
+SPGP.US,D,20150120,000000,29.7864,29.7864,29.4348,29.7139,26105.127907579,0
+SPGP.US,D,20150121,000000,29.7328,29.8868,29.6762,29.8232,28378.027530286,0
+SPGP.US,D,20150122,000000,30.0308,30.3786,29.8868,30.3786,28590.419833383,0
+SPGP.US,D,20150123,000000,30.4352,30.4432,30.3219,30.3219,4910.1879360364,0
+SPGP.US,D,20150126,000000,30.2475,30.3219,30.1818,30.3219,5667.1500778771,0
+SPGP.US,D,20150127,000000,29.7516,29.9723,29.6463,29.7229,29517.497137419,0
+SPGP.US,D,20150128,000000,29.9723,29.9723,29.3613,29.3871,32334.966598872,0
+SPGP.US,D,20150129,000000,29.0434,29.6315,29.0434,29.5639,33973.709108069,0
+SPGP.US,D,20150130,000000,29.4606,29.5639,29.2043,29.2122,10618.608556222,0
+SPGP.US,D,20150202,000000,29.1954,29.6315,29.0285,29.6315,81317.060726684,0
+SPGP.US,D,20150203,000000,29.85,30.0398,29.7428,30.0398,22140.13605025,0
+SPGP.US,D,20150204,000000,29.8232,30.1918,29.8232,30.1918,12768.703150599,0
+SPGP.US,D,20150205,000000,30.2385,30.3021,30.2007,30.3021,6518.732487448,0
+SPGP.US,D,20150206,000000,30.2941,30.4988,30.2941,30.312,4889.049365586,0
+SPGP.US,D,20150209,000000,30.1818,30.3021,30.0656,30.1182,5563.4704228112,0
+SPGP.US,D,20150210,000000,30.312,30.5087,30.2196,30.4988,42130.177506123,0
+SPGP.US,D,20150211,000000,30.3865,30.4898,30.3786,30.4799,3625.7681315299,0
+SPGP.US,D,20150212,000000,30.7472,30.8236,30.6547,30.7938,6255.0036561152,0
+SPGP.US,D,20150213,000000,30.9984,31.0173,30.9617,31.0173,2301.0843833086,0
+SPGP.US,D,20150217,000000,31.1186,31.1186,30.9617,31.055,12319.760178178,0
+SPGP.US,D,20150218,000000,30.9984,30.9984,30.916,30.9984,18039.253382884,0
+SPGP.US,D,20150219,000000,30.9249,31.055,30.9249,30.9984,5326.9197534859,0
+SPGP.US,D,20150220,000000,30.9885,31.1465,30.8325,31.1186,22857.840846969,0
+SPGP.US,D,20150223,000000,31.1554,31.2657,31.0998,31.2209,10112.289464006,0
+SPGP.US,D,20150224,000000,31.369,31.369,31.1931,31.3422,10861.198817104,0
+SPGP.US,D,20150225,000000,31.2557,31.378,31.1753,31.2021,9395.5912658802,0
+SPGP.US,D,20150226,000000,31.2379,31.3034,31.1097,31.1843,15170.447393195,0
+SPGP.US,D,20150227,000000,31.2299,31.2955,31.1554,31.2111,27602.946613774,0
+SPGP.US,D,20150302,000000,31.2209,31.369,31.1465,31.369,197240.98107635,0
+SPGP.US,D,20150303,000000,31.1375,31.2209,31.1375,31.1843,14706.40544188,0
+SPGP.US,D,20150304,000000,30.9796,31.1097,30.9706,31.055,12545.238262981,0
+SPGP.US,D,20150305,000000,31.1186,31.2021,30.9885,31.0272,8760.4275537771,0
+SPGP.US,D,20150306,000000,31.0173,31.0173,30.6378,30.6547,6164.4097827566,0
+SPGP.US,D,20150309,000000,30.7382,30.8593,30.6915,30.8236,3680.1244555451,0
+SPGP.US,D,20150310,000000,30.4988,30.4988,30.2295,30.3021,6919.3587274116,0
+SPGP.US,D,20150311,000000,30.1182,30.1818,29.9921,29.9921,4866.9041965428,0
+SPGP.US,D,20150312,000000,30.153,30.3696,30.153,30.2841,4973.6036473874,0
+SPGP.US,D,20150313,000000,30.2196,30.2196,30.0398,30.153,13518.61910229,0
+SPGP.US,D,20150316,000000,30.4719,30.6001,30.4719,30.5813,7894.7527639059,0
+SPGP.US,D,20150317,000000,30.5166,30.6458,30.4252,30.5733,16761.879768527,0
+SPGP.US,D,20150318,000000,30.5365,31.062,30.4432,31.062,9843.5276397088,0
+SPGP.US,D,20150319,000000,30.8236,30.9061,30.757,30.8871,6813.6658751599,0
+SPGP.US,D,20150320,000000,30.9587,31.1733,30.9587,31.1346,7754.8355594965,0
+SPGP.US,D,20150323,000000,31.1256,31.1634,31.0978,31.1256,4204.5623224321,0
+SPGP.US,D,20150324,000000,31.07,31.07,30.8296,30.9031,13691.754060263,0
+SPGP.US,D,20150325,000000,30.8743,30.9031,30.6051,30.6051,14772.84094901,0
+SPGP.US,D,20150326,000000,30.307,30.5514,30.307,30.4114,15955.594295636,0
+SPGP.US,D,20150327,000000,30.4402,30.459,30.2991,30.307,12506.987516452,0
+SPGP.US,D,20150330,000000,30.7163,30.754,30.615,30.7352,4314.2815690553,0
+SPGP.US,D,20150331,000000,30.6051,30.6776,30.5137,30.5514,9680.4586676633,0
+SPGP.US,D,20150401,000000,30.2713,30.5693,30.2713,30.4014,57038.90926517,0
+SPGP.US,D,20150402,000000,30.5871,30.5871,30.449,30.4858,31162.279238175,0
+SPGP.US,D,20150406,000000,30.3914,30.8743,30.3169,30.7252,16821.269085507,0
+SPGP.US,D,20150407,000000,30.7908,30.8485,30.763,30.8107,2271.8930241152,0
+SPGP.US,D,20150408,000000,30.7819,30.7819,30.6776,30.6776,6468.4025578044,0
+SPGP.US,D,20150409,000000,30.754,30.8842,30.7352,30.8842,73632.687068688,0
+SPGP.US,D,20150410,000000,30.8564,30.9855,30.8564,30.9855,3559.3326244003,0
+SPGP.US,D,20150413,000000,31.0342,31.0342,30.8008,30.8296,8084.999897959,0
+SPGP.US,D,20150414,000000,30.9219,30.9219,30.7064,30.8743,3233.1946803093,0
+SPGP.US,D,20150415,000000,31.0521,31.1356,31.0342,31.1356,6585.1679945777,0
+SPGP.US,D,20150416,000000,31.0978,31.0978,31.0054,31.06,7797.1127003972,0
+SPGP.US,D,20150417,000000,30.7163,30.754,30.6051,30.7163,10676.991274608,0
+SPGP.US,D,20150420,000000,31.0342,31.1356,30.8485,31.0978,2239.6818691433,0
+SPGP.US,D,20150421,000000,31.219,31.219,31.07,31.1078,4855.8316120212,0
+SPGP.US,D,20150422,000000,31.2279,31.3213,31.08,31.3213,2734.928376837,0
+SPGP.US,D,20150423,000000,31.2637,31.5021,31.1356,31.3859,9596.9109844548,0
+SPGP.US,D,20150424,000000,31.7098,31.7456,31.5797,31.664,7115.6454530219,0
+SPGP.US,D,20150427,000000,31.9492,31.9492,31.7098,31.7276,4204.5623224321,0
+SPGP.US,D,20150428,000000,31.8031,31.9492,31.8031,31.8965,2912.0897291827,0
+SPGP.US,D,20150429,000000,31.7554,31.7554,31.6362,31.6998,5606.7541623047,0
+SPGP.US,D,20150430,000000,31.522,31.6164,31.3025,31.3571,4420.9810198999,0
+SPGP.US,D,20150501,000000,31.5419,31.5797,31.4654,31.5319,74610.094302368,0
+SPGP.US,D,20150504,000000,31.9105,31.9105,31.7456,31.8399,5821.1596625868,0
+SPGP.US,D,20150505,000000,31.821,31.821,31.4038,31.4137,3989.1502235572,0
+SPGP.US,D,20150506,000000,31.2537,31.2537,31.0888,31.1833,2010.1773899681,0
+SPGP.US,D,20150507,000000,31.2537,31.3114,31.2537,31.2537,2938.2612925974,0
+SPGP.US,D,20150508,000000,31.7366,31.7743,31.6918,31.7456,3775.7513218681,0
+SPGP.US,D,20150511,000000,31.7276,31.7276,31.5797,31.5797,5606.7541623047,0
+SPGP.US,D,20150512,000000,31.3213,31.5797,31.2737,31.5121,4473.3241467293,0
+SPGP.US,D,20150513,000000,31.5707,31.5707,31.4475,31.4475,1079.0736915603,0
+SPGP.US,D,20150514,000000,31.7644,31.8031,31.6998,31.8031,17684.930678193,0
+SPGP.US,D,20150515,000000,31.7843,31.7932,31.7743,31.7932,681.46724737528,0
+SPGP.US,D,20150518,000000,31.7456,31.9045,31.7456,31.9045,2650.3740950356,0
+SPGP.US,D,20150519,000000,31.8687,31.9045,31.8687,31.9045,9382.5054841728,0
+SPGP.US,D,20150520,000000,31.8399,31.8875,31.8131,31.8687,3339.8941311539,0
+SPGP.US,D,20150521,000000,31.9492,31.9949,31.9393,31.968,3989.1502235572,0
+SPGP.US,D,20150522,000000,31.8399,31.9105,31.8399,31.8687,2477.2391370614,0
+SPGP.US,D,20150526,000000,31.6164,31.6452,31.4564,31.5319,7260.5956503957,0
+SPGP.US,D,20150527,000000,31.5319,31.8309,31.5319,31.8309,6468.4025578044,0
+SPGP.US,D,20150528,000000,31.7366,31.7554,31.6998,31.7554,3519.0686806853,0
+SPGP.US,D,20150529,000000,31.7196,31.7196,31.5607,31.6263,4098.8694701804,0
+SPGP.US,D,20150601,000000,31.4564,31.7554,31.4564,31.7098,31429.027865286,0
+SPGP.US,D,20150602,000000,31.6164,31.7196,31.6164,31.6551,5246.3918660561,0
+SPGP.US,D,20150603,000000,31.8031,31.8131,31.6918,31.7644,5282.6294153995,0
+SPGP.US,D,20150604,000000,31.6551,31.7098,31.5319,31.5319,1187.7863395906,0
+SPGP.US,D,20150605,000000,31.5319,31.5985,31.5021,31.5885,1938.7088898741,0
+SPGP.US,D,20150608,000000,31.4137,31.4743,31.3482,31.3482,6252.9904589295,0
+SPGP.US,D,20150609,000000,31.1356,31.2537,31.0978,31.2449,22060.614761413,0
+SPGP.US,D,20150610,000000,31.367,31.6998,31.3213,31.672,20959.395900809,0
+SPGP.US,D,20150611,000000,31.8031,31.8031,31.7098,31.7366,1142.4894029113,0
+SPGP.US,D,20150612,000000,31.5707,31.5885,31.4564,31.4833,3128.5084266505,0
+SPGP.US,D,20150615,000000,31.2836,31.4137,31.2836,31.3482,5175.9299645549,0
+SPGP.US,D,20150616,000000,31.3303,31.6075,31.3303,31.5707,2371.5462848097,0
+SPGP.US,D,20150617,000000,31.4564,31.7843,31.4564,31.7843,1507.8846921243,0
+SPGP.US,D,20150618,000000,31.8777,32.2035,31.8777,32.1558,3233.1946803093,0
+SPGP.US,D,20150619,000000,32.2621,32.2621,32.0296,32.0486,7732.6903904533,0
+SPGP.US,D,20150622,000000,32.2085,32.2899,32.1995,32.2443,2256.7940452221,0
+SPGP.US,D,20150623,000000,32.3198,32.3654,32.3198,32.3654,4312.2683718696,0
+SPGP.US,D,20150624,000000,32.3853,32.4032,32.132,32.1797,11270.884444403,0
+SPGP.US,D,20150625,000000,32.2174,32.2443,32.0764,32.1052,3544.2336455072,0
+SPGP.US,D,20150626,000000,32.1419,32.1419,32.0098,32.0386,2685.6050457862,0
+SPGP.US,D,20150629,000000,31.5637,31.7406,31.4157,31.4157,7195.1667418589,0
+SPGP.US,D,20150630,000000,31.5249,31.5249,31.3034,31.4862,17299.403417122,0
+SPGP.US,D,20150701,000000,31.9154,31.9154,31.6482,31.6482,45738.833461574,0
+SPGP.US,D,20150702,000000,31.676,31.8915,31.6193,31.7495,8481.5997435511,0
+SPGP.US,D,20150706,000000,31.4406,31.7038,31.4406,31.6193,9232.5222938347,0
+SPGP.US,D,20150707,000000,31.4157,31.7406,31.4157,31.7316,5368.1902957938,0
+SPGP.US,D,20150708,000000,31.5151,31.5151,31.1455,31.1554,19866.229828949,0
+SPGP.US,D,20150709,000000,31.5349,31.6482,31.2955,31.2955,6765.349142702,0
+SPGP.US,D,20150710,000000,31.6094,31.7594,31.5727,31.7594,3114.4160463502,0
+SPGP.US,D,20150713,000000,32.0486,32.0952,32.0296,32.0952,3544.2336455072,0
+SPGP.US,D,20150714,000000,32.0863,32.3952,32.0863,32.3952,12010.734410165,0
+SPGP.US,D,20150715,000000,32.5145,32.5145,32.3476,32.3476,2412.8168271175,0
+SPGP.US,D,20150716,000000,32.5493,32.6902,32.5493,32.6724,1930.6561011311,0
+SPGP.US,D,20150717,000000,32.6992,32.728,32.6902,32.728,3326.8083494465,0
+SPGP.US,D,20150720,000000,32.8493,33.038,32.8493,32.9615,8050.7755458013,0
+SPGP.US,D,20150721,000000,32.8969,32.9516,32.7837,32.8393,3006.7099969128,0
+SPGP.US,D,20150722,000000,32.5949,32.728,32.5949,32.6902,6871.0419949537,0
+SPGP.US,D,20150723,000000,32.5949,32.5949,32.5949,32.5949,752.93574746929,0
+SPGP.US,D,20150724,000000,32.422,32.422,31.7882,32.1519,2899.0039474753,0
+SPGP.US,D,20150727,000000,31.9541,31.9541,31.8071,31.8071,2039.3687491615,0
+SPGP.US,D,20150728,000000,31.9253,32.3386,31.9154,32.3386,2362.4868974738,0
+SPGP.US,D,20150729,000000,32.3853,32.4965,32.3654,32.4965,4722.9605977619,0
+SPGP.US,D,20150730,000000,32.2363,32.5949,32.2174,32.5949,8697.011842426,0
+SPGP.US,D,20150731,000000,32.735,32.735,32.5581,32.6049,4833.686442978,0
+SPGP.US,D,20150803,000000,32.6247,32.6247,32.3574,32.3952,97801.119283578,0
+SPGP.US,D,20150804,000000,32.7926,32.7926,32.6526,32.6902,3650.9330963518,0
+SPGP.US,D,20150805,000000,33.038,33.1165,33.0202,33.038,1930.6561011311,0
+SPGP.US,D,20150806,000000,32.8025,32.8313,32.2999,32.4032,5288.6690069568,0
+SPGP.US,D,20150807,000000,31.9909,32.1419,31.9909,32.1419,4078.7374983229,0
+SPGP.US,D,20150810,000000,32.5233,32.5581,32.5055,32.5581,3972.0380474784,0
+SPGP.US,D,20150811,000000,32.281,32.4687,32.0674,32.0952,4560.8982243093,0
+SPGP.US,D,20150812,000000,31.6958,32.1697,31.6193,32.1419,4722.9605977619,0
+SPGP.US,D,20150813,000000,32.2273,32.4489,32.2273,32.3754,858.628599721,0
+SPGP.US,D,20150814,000000,32.3198,32.3853,32.3198,32.3853,1182.7533466262,0
+SPGP.US,D,20150817,000000,32.6247,32.6426,32.6247,32.6426,643.21650084609,0
+SPGP.US,D,20150818,000000,32.7092,32.7439,32.6724,32.7092,2467.1731511327,0
+SPGP.US,D,20150819,000000,32.3476,32.5581,32.3476,32.5581,9127.8360401758,0
+SPGP.US,D,20150820,000000,32.123,32.123,31.666,31.666,13207.580137091,0
+SPGP.US,D,20150821,000000,31.1743,31.2011,30.457,30.5683,14818.137885689,0
+SPGP.US,D,20150824,000000,27.0644,30.3428,24.56,29.4666,47049.424829495,0
+SPGP.US,D,20150825,000000,30.2127,30.4292,29.3573,29.3652,11488.309740464,0
+SPGP.US,D,20150826,000000,29.3652,29.6195,29.1417,29.4666,2899.0039474753,0
+SPGP.US,D,20150827,000000,30.762,30.9955,30.3994,30.8008,17501.729734289,0
+SPGP.US,D,20150828,000000,30.8842,30.8842,30.8206,30.8296,2362.4868974738,0
+SPGP.US,D,20150831,000000,30.6041,30.6041,30.5206,30.5305,2899.0039474753,0
+SPGP.US,D,20150901,000000,30.164,30.164,29.5709,29.7954,55401.173354566,0
+SPGP.US,D,20150902,000000,30.155,30.2216,29.8858,30.2216,9232.5222938347,0
+SPGP.US,D,20150903,000000,30.5951,30.6418,30.5027,30.5405,1930.6561011311,0
+SPGP.US,D,20150904,000000,29.8779,29.9057,29.8322,29.8322,3006.7099969128,0
+SPGP.US,D,20150908,000000,30.5583,30.762,30.5583,30.7342,7837.3766441122,0
+SPGP.US,D,20150909,000000,30.9855,31.061,30.5583,30.614,1930.6561011311,0
+SPGP.US,D,20150910,000000,30.457,30.7809,30.3626,30.5405,45850.565905383,0
+SPGP.US,D,20150911,000000,30.5683,30.8743,30.4938,30.8296,6227.8254941076,0
+SPGP.US,D,20150914,000000,30.8008,30.8008,30.7154,30.7154,5477.909542417,0
+SPGP.US,D,20150915,000000,30.9399,31.1455,30.9309,31.1455,11379.597092434,0
+SPGP.US,D,20150916,000000,31.0352,31.3034,31.0352,31.3034,7406.5524463624,0
+SPGP.US,D,20150917,000000,31.4326,31.666,31.4326,31.666,932.11029700075,0
+SPGP.US,D,20150918,000000,31.1236,31.2439,30.9537,30.9537,5309.8075774071,0
+SPGP.US,D,20150921,000000,31.2537,31.3472,30.7868,31.0024,3754.6127514177,0
+SPGP.US,D,20150922,000000,30.3487,30.4432,30.31,30.4432,7183.0875587445,0
+SPGP.US,D,20150923,000000,30.5266,30.6289,30.4898,30.5166,2252.7676508506,0
+SPGP.US,D,20150924,000000,30.1421,30.3776,30.0159,30.2733,51001.330905115,0
+SPGP.US,D,20150925,000000,30.4799,30.5822,29.8629,29.9772,27974.381494544,0
+SPGP.US,D,20150928,000000,29.4418,29.5649,28.9777,28.9777,8724.1900044336,0
+SPGP.US,D,20150929,000000,29.0404,29.2867,28.8566,29.0255,9004.0244132524,0
+SPGP.US,D,20150930,000000,29.406,29.697,29.406,29.6673,12220.106917483,0
+SPGP.US,D,20151001,000000,29.5272,29.7536,29.4238,29.7536,28835.023291451,0
+SPGP.US,D,20151002,000000,29.4904,30.2176,29.4706,30.2176,2358.4605031023,0
+SPGP.US,D,20151005,000000,30.5455,30.6925,30.5455,30.6925,4459.2317664291,0
+SPGP.US,D,20151006,000000,30.5166,30.5166,30.0796,30.3001,7934.010109028,0
+SPGP.US,D,20151007,000000,30.2543,30.5087,30.2543,30.5087,966.33464915845,0
+SPGP.US,D,20151008,000000,30.3388,30.4352,30.2077,30.4352,7502.1793126853,0
+SPGP.US,D,20151009,000000,30.6189,30.8067,30.6189,30.7968,4714.9078090189,0
+SPGP.US,D,20151012,000000,30.8445,30.9199,30.8445,30.9101,3215.0759056376,0
+SPGP.US,D,20151013,000000,30.7968,30.8445,30.6656,30.6656,2036.3489533829,0
+SPGP.US,D,20151014,000000,30.3776,30.5455,30.3776,30.3776,2785.2583064807,0
+SPGP.US,D,20151015,000000,30.8355,30.9647,30.8355,30.9647,857.62200112812,0
+SPGP.US,D,20151016,000000,31.068,31.1236,31.068,31.1236,10179.731569729,0
+SPGP.US,D,20151019,000000,31.2349,31.3203,31.1236,31.2439,4179.3973576103,0
+SPGP.US,D,20151020,000000,31.2449,31.2925,30.9776,31.0223,8196.732341768,0
+SPGP.US,D,20151021,000000,30.8911,30.9101,30.5921,30.7302,11359.465120576,0
+SPGP.US,D,20151022,000000,30.9369,31.1147,30.9369,31.0878,6324.4589590235,0
+SPGP.US,D,20151023,000000,31.3561,31.5519,31.3561,31.4664,2893.970954511,0
+SPGP.US,D,20151026,000000,31.5329,31.7952,31.5031,31.7018,8142.3760177528,0
+SPGP.US,D,20151027,000000,31.5895,31.6938,31.5707,31.6462,9434.8486110022,0
+SPGP.US,D,20151028,000000,31.6273,31.8419,31.5995,31.8329,13506.539919175,0
+SPGP.US,D,20151029,000000,31.9988,31.9988,31.8895,31.9532,2252.7676508506,0
+SPGP.US,D,20151030,000000,31.971,32.0088,31.971,31.9899,1073.034100003,0
+SPGP.US,D,20151102,000000,32.0574,32.3376,32.0574,32.2989,91686.032831872,0
+SPGP.US,D,20151103,000000,32.3376,32.3843,32.3376,32.3376,1284.4198045064,0
+SPGP.US,D,20151104,000000,32.3088,32.3088,32.2085,32.2085,597.91956416679,0
+SPGP.US,D,20151105,000000,32.3942,32.4022,32.1886,32.2701,5038.0259573313,0
+SPGP.US,D,20151106,000000,32.1608,32.1787,32.1608,32.1608,751.92914887642,0
+SPGP.US,D,20151109,000000,31.9432,31.9532,31.7118,31.7118,3486.8575257134,0
+SPGP.US,D,20151110,000000,31.6372,31.823,31.6372,31.823,2893.970954511,0
+SPGP.US,D,20151111,000000,31.8419,31.8419,31.7475,31.7664,1393.1324525368,0
+SPGP.US,D,20151112,000000,31.6561,31.6561,31.4664,31.4942,966.33464915845,0
+SPGP.US,D,20151113,000000,31.1713,31.1713,30.9557,30.9557,1607.5379528188,0
+SPGP.US,D,20151116,000000,31.1713,31.2925,31.1713,31.2925,3644.8935047945,0
+SPGP.US,D,20151117,000000,31.4038,31.6174,31.4038,31.4843,5468.8501550811,0
+SPGP.US,D,20151118,000000,31.9233,32.0754,31.9233,32.0754,429.81759915693,0
+SPGP.US,D,20151119,000000,32.0754,32.0754,32.0574,32.0574,534.50385281577,0
+SPGP.US,D,20151120,000000,32.2701,32.28,32.2512,32.2611,1607.5379528188,0
+SPGP.US,D,20151123,000000,32.3564,32.3564,32.1409,32.1787,2358.4605031023,0
+SPGP.US,D,20151124,000000,31.971,32.1409,31.971,32.1409,4714.9078090189,0
+SPGP.US,D,20151125,000000,32.2701,32.2989,32.2701,32.2989,8681.9128635329,0
+SPGP.US,D,20151127,000000,32.3466,32.3744,32.3466,32.3744,325.1313454981,0
+SPGP.US,D,20151130,000000,32.4965,32.4965,32.0376,32.0476,3538.1940539499,0
+SPGP.US,D,20151201,000000,32.122,32.3843,32.122,32.3843,24495.576757574,0
+SPGP.US,D,20151202,000000,32.3277,32.3843,32.0853,32.0853,5142.7122109901,0
+SPGP.US,D,20151203,000000,32.2165,32.2165,31.5031,31.6075,6353.6503182168,0
+SPGP.US,D,20151204,000000,32.0853,32.0853,32.0853,32.0853,101.66645788021,0
+SPGP.US,D,20151207,000000,32.2263,32.2263,31.9532,32.1042,18862.651031855,0
+SPGP.US,D,20151208,000000,31.9899,32.2353,31.9899,32.1687,48667.028768243,0
+SPGP.US,D,20151209,000000,32.1509,32.1509,31.6273,31.7475,2145.0616014132,0
+SPGP.US,D,20151210,000000,31.823,32.0574,31.8051,31.9432,751.92914887642,0
+SPGP.US,D,20151211,000000,31.4485,31.4485,31.1147,31.1147,10825.967866353,0
+SPGP.US,D,20151214,000000,31.1892,31.3392,30.8445,31.1614,11536.626472922,0
+SPGP.US,D,20151215,000000,31.6561,31.7664,31.6561,31.7018,3644.8935047945,0
+SPGP.US,D,20151216,000000,31.8509,32.2433,31.823,32.2263,2463.1467567612,0
+SPGP.US,D,20151217,000000,32.1886,32.1886,31.7863,31.7863,8574.2068140955,0
+SPGP.US,D,20151218,000000,31.5925,31.5925,31.2469,31.2756,2399.7310454101,0
+SPGP.US,D,20151221,000000,31.4515,31.4783,31.219,31.4783,35286.313673176,0
+SPGP.US,D,20151222,000000,31.5737,31.7158,31.5161,31.6402,7760.8751510538,0
+SPGP.US,D,20151223,000000,31.9273,32.0336,31.9273,32.0236,4275.0242239333,0
+SPGP.US,D,20151224,000000,32.0138,32.0704,32.0138,32.0704,969.35444493707,0
+SPGP.US,D,20151228,000000,31.8548,31.9472,31.7614,31.9273,7966.221264,0
+SPGP.US,D,20151229,000000,32.3516,32.4131,32.3396,32.3892,6244.9376701865,0
+SPGP.US,D,20151230,000000,32.3326,32.3604,32.2313,32.2313,6520.7456846338,0
+SPGP.US,D,20151231,000000,32.0813,32.0813,32.0813,32.0813,580.80738808794,0
+SPGP.US,D,20160104,000000,31.1296,31.1296,30.8931,31.1256,25784.022956452,0
+SPGP.US,D,20160105,000000,31.2469,31.2557,31.0044,31.1356,32074.257563318,0
+SPGP.US,D,20160106,000000,30.5563,30.9667,30.5563,30.8455,9011.0706034025,0
+SPGP.US,D,20160107,000000,30.31,30.453,29.9861,30.1104,3703.2762231812,0
+SPGP.US,D,20160108,000000,30.2176,30.2494,29.5828,29.5828,10909.515549562,0
+SPGP.US,D,20160111,000000,29.6752,29.7716,29.1506,29.5749,12010.734410165,0
+SPGP.US,D,20160112,000000,29.7716,29.9861,29.4984,29.8808,4232.7470830326,0
+SPGP.US,D,20160113,000000,29.5252,29.5252,28.8626,28.8914,4354.5455127703,0
+SPGP.US,D,20160114,000000,29.0125,29.6851,28.5327,29.6305,8620.5103493677,0
+SPGP.US,D,20160115,000000,28.6023,28.9977,28.5556,28.806,21010.732429047,0
+SPGP.US,D,20160119,000000,29.0026,29.1506,28.5655,28.7493,30150.647652337,0
+SPGP.US,D,20160120,000000,27.9913,28.8814,27.8174,28.8814,72264.719580973,0
+SPGP.US,D,20160121,000000,28.797,29.0662,28.7493,28.7742,6229.8386912934,0
+SPGP.US,D,20160122,000000,29.1328,29.3712,29.1328,29.3493,5783.9155146505,0
+SPGP.US,D,20160125,000000,29.3305,29.3374,28.9748,28.9748,1938.7088898741,0
+SPGP.US,D,20160126,000000,29.1705,29.2251,29.0384,29.0384,774.07431791963,0
+SPGP.US,D,20160127,000000,29.0026,29.1,28.6817,28.6857,21134.544055969,0
+SPGP.US,D,20160128,000000,28.8436,28.8436,28.4502,28.6391,1953.8078687672,0
+SPGP.US,D,20160129,000000,28.6469,29.0762,28.6469,29.0762,2738.9547712085,0
+SPGP.US,D,20160201,000000,29.096,29.4884,29.096,29.394,150449.24548663,0
+SPGP.US,D,20160202,000000,29.1894,29.1894,28.8626,28.8804,4195.5029350963,0
+SPGP.US,D,20160203,000000,28.48,28.7394,28.48,28.7205,2070.5733055405,0
+SPGP.US,D,20160204,000000,28.6817,28.7592,28.6201,28.6341,919.0245152934,0
+SPGP.US,D,20160205,000000,27.8602,27.8602,27.5164,27.5999,7400.5128548051,0
+SPGP.US,D,20160208,000000,27.122,27.122,26.4505,26.9651,7684.3736579954,0
+SPGP.US,D,20160209,000000,26.4276,27.0575,26.4276,27.0575,8528.9098774162,0
+SPGP.US,D,20160210,000000,27.1856,27.4032,27.0605,27.0605,7443.7965942987,0
+SPGP.US,D,20160211,000000,26.9462,26.9462,26.6233,26.6323,2812.4364684882,0
+SPGP.US,D,20160212,000000,27.0117,27.272,27.0117,27.272,14954.028695727,0
+SPGP.US,D,20160216,000000,27.8334,27.9267,27.6396,27.9267,10495.80352789,0
+SPGP.US,D,20160217,000000,28.3817,28.6738,28.2983,28.6281,3352.9799128612,0
+SPGP.US,D,20160218,000000,28.5288,28.5288,28.3857,28.3857,1098060.154219,0
+SPGP.US,D,20160219,000000,28.3956,28.483,28.3956,28.4334,3042.9475462562,0
+SPGP.US,D,20160222,000000,28.6917,29.0225,28.6917,29.0125,33478.462600376,0
+SPGP.US,D,20160223,000000,28.8914,28.9182,28.6201,28.6549,10805.835894496,0
+SPGP.US,D,20160224,000000,28.0787,28.787,28.0787,28.7781,2019.236777304,0
+SPGP.US,D,20160225,000000,28.7592,29.1646,28.7592,29.1417,4977.6300417589,0
+SPGP.US,D,20160226,000000,29.3851,29.3851,29.1804,29.2162,5242.3654716846,0
+SPGP.US,D,20160229,000000,29.1983,29.4408,28.8814,28.8814,79530.348224333,0
+SPGP.US,D,20160301,000000,29.1248,29.7526,29.1248,29.7438,10820.934873389,0
+SPGP.US,D,20160302,000000,29.6463,29.6553,29.4984,29.6553,22789.392142653,0
+SPGP.US,D,20160303,000000,29.5828,29.6951,29.4318,29.6951,9486.1851392388,0
+SPGP.US,D,20160304,000000,29.8441,29.8619,29.6305,29.7616,8099.0922782592,0
+SPGP.US,D,20160307,000000,29.6305,29.852,29.554,29.6752,8366.8475039636,0
+SPGP.US,D,20160308,000000,29.4984,29.6117,29.4408,29.4496,3371.098687533,0
+SPGP.US,D,20160309,000000,29.2837,29.394,29.2837,29.3493,1149.5355930614,0
+SPGP.US,D,20160310,000000,29.4408,29.4408,29.1358,29.3493,4125.0410335951,0
+SPGP.US,D,20160311,000000,29.6553,29.8808,29.6463,29.8808,6283.1884167157,0
+SPGP.US,D,20160314,000000,29.7526,29.9385,29.7526,29.9195,4565.9312172737,0
+SPGP.US,D,20160315,000000,29.7438,29.7894,29.7438,29.7438,1299.5187833995,0
+SPGP.US,D,20160316,000000,29.854,30.0974,29.7894,30.0428,6695.8938397937,0
+SPGP.US,D,20160317,000000,30.1004,30.2176,29.9097,30.2176,7852.4756230053,0
+SPGP.US,D,20160318,000000,30.3686,30.3865,30.2176,30.3855,8123.2506444882,0
+SPGP.US,D,20160321,000000,30.2733,30.5465,30.2733,30.4997,17511.795720218,0
+SPGP.US,D,20160322,000000,30.3388,30.6299,30.3388,30.5465,6626.4385368855,0
+SPGP.US,D,20160323,000000,30.3954,30.4054,30.2911,30.3239,16669.272697983,0
+SPGP.US,D,20160324,000000,30.0874,30.3289,30.0874,30.3289,5239.345675906,0
+SPGP.US,D,20160328,000000,30.3587,30.3855,30.3487,30.3776,1965.8870518817,0
+SPGP.US,D,20160329,000000,30.1332,30.6488,30.1332,30.6299,4552.8454355663,0
+SPGP.US,D,20160330,000000,30.7124,31.0014,30.7034,30.7878,10540.093865977,0
+SPGP.US,D,20160331,000000,30.7779,30.8833,30.76,30.7898,5894.6413598665,0
+SPGP.US,D,20160401,000000,30.9577,31.2151,30.9577,31.1634,2301.0843833086,0
+SPGP.US,D,20160404,000000,31.2855,31.2855,30.9945,31.0044,2412.8168271175,0
+SPGP.US,D,20160405,000000,30.9041,31.0342,30.9041,31.0034,1725.309988185,0
+SPGP.US,D,20160406,000000,31.0888,31.5081,31.0888,31.5081,25186.103392285,0
+SPGP.US,D,20160407,000000,31.3134,31.4058,30.9667,31.06,14145.73002565,0
+SPGP.US,D,20160408,000000,31.219,31.219,30.9478,31.0233,71751.354298607,0
+SPGP.US,D,20160411,000000,31.06,31.1167,30.8455,30.8455,69460.335901228,0
+SPGP.US,D,20160412,000000,30.8057,31.0144,30.8057,30.9845,2247.7346578863,0
+SPGP.US,D,20160413,000000,31.3322,31.3968,31.3233,31.3968,1885.3591644518,0
+SPGP.US,D,20160414,000000,31.4415,31.6015,31.4415,31.5101,2741.9745669871,0
+SPGP.US,D,20160415,000000,31.4783,31.4971,31.4236,31.4882,2398.7244468173,0
+SPGP.US,D,20160418,000000,31.5737,31.666,31.5737,31.6551,663.34847270356,0
+SPGP.US,D,20160419,000000,31.6313,31.6313,31.2557,31.359,5299.7415914784,0
+SPGP.US,D,20160420,000000,31.5459,31.5925,31.4872,31.4872,11032.320577892,0
+SPGP.US,D,20160421,000000,31.4872,31.5061,31.4693,31.4872,4689.7428441971,0
+SPGP.US,D,20160422,000000,31.2289,31.4128,31.2001,31.4128,4892.0691613646,0
+SPGP.US,D,20160425,000000,31.371,31.371,31.3561,31.3561,1008.6117900591,0
+SPGP.US,D,20160426,000000,31.3243,31.379,31.3243,31.3422,1606.5313542259,0
+SPGP.US,D,20160427,000000,31.1833,31.2429,31.1256,31.1852,1512.9176850887,0
+SPGP.US,D,20160428,000000,31.1733,31.3948,30.9577,30.9577,4434.0668016073,0
+SPGP.US,D,20160429,000000,30.9389,30.9389,30.6021,30.7779,4156.2455899742,0
+SPGP.US,D,20160502,000000,30.7978,31.1127,30.7779,31.1127,6091.9346840697,0
+SPGP.US,D,20160503,000000,30.8365,30.8365,30.6826,30.7124,6855.9430160606,0
+SPGP.US,D,20160504,000000,30.5563,30.5563,30.3776,30.459,4219.6613013252,0
+SPGP.US,D,20160505,000000,30.5465,30.5514,30.4412,30.4729,1482.7197273025,0
+SPGP.US,D,20160506,000000,30.3776,30.5931,30.3348,30.5931,6670.7288749719,0
+SPGP.US,D,20160509,000000,30.6746,30.7412,30.6746,30.7412,921.03771247915,0
+SPGP.US,D,20160510,000000,30.9021,30.9577,30.9021,30.9577,9852.5870270447,0
+SPGP.US,D,20160511,000000,30.9209,30.9577,30.5931,30.6011,3090.2576801213,0
+SPGP.US,D,20160512,000000,30.6011,30.615,30.4809,30.615,12997.201031181,0
+SPGP.US,D,20160513,000000,30.5275,30.6428,30.4352,30.4352,879.76717017134,0
+SPGP.US,D,20160516,000000,30.5176,30.8236,30.5176,30.76,2953.3602714905,0
+SPGP.US,D,20160517,000000,30.6468,30.6934,30.4412,30.453,4381.7236747778,0
+SPGP.US,D,20160518,000000,30.4997,30.6666,30.451,30.451,7338.103742047,0
+SPGP.US,D,20160519,000000,30.3686,30.4719,30.312,30.4719,553.62922608036,0
+SPGP.US,D,20160520,000000,30.6934,30.7878,30.6656,30.6835,2921.1491165186,0
+SPGP.US,D,20160523,000000,30.6388,30.8077,30.6388,30.6488,3937.8136953207,0
+SPGP.US,D,20160524,000000,30.9945,31.1634,30.9945,31.1634,2405.7706369674,0
+SPGP.US,D,20160525,000000,31.3233,31.385,31.2657,31.3502,940.16308574374,0
+SPGP.US,D,20160526,000000,31.3134,31.4216,31.3134,31.3938,8794.6519059348,0
+SPGP.US,D,20160527,000000,31.4693,31.5061,31.4216,31.4515,1188.7929381835,0
+SPGP.US,D,20160531,000000,31.4693,31.5459,31.4167,31.4167,1268.3142270205,0
+SPGP.US,D,20160601,000000,31.4515,31.5359,31.4515,31.5259,1370.9872834935,0
+SPGP.US,D,20160602,000000,31.4236,31.67,31.4236,31.67,5132.6462250614,0
+SPGP.US,D,20160603,000000,31.4872,31.678,31.4872,31.678,800.24588133434,0
+SPGP.US,D,20160606,000000,31.6502,31.8171,31.6213,31.8171,44021.576262132,0
+SPGP.US,D,20160607,000000,31.7326,31.7614,31.6502,31.6502,5676.209465213,0
+SPGP.US,D,20160608,000000,31.7216,31.7902,31.7216,31.7426,26387.982112176,0
+SPGP.US,D,20160609,000000,31.5826,31.6879,31.5826,31.6263,8044.7359542441,0
+SPGP.US,D,20160610,000000,31.3034,31.3422,31.219,31.2289,1719.2703966277,0
+SPGP.US,D,20160613,000000,31.0521,31.1833,30.9845,30.9945,908.95852936467,0
+SPGP.US,D,20160614,000000,30.8365,30.8554,30.7222,30.8276,8674.8666733828,0
+SPGP.US,D,20160615,000000,31.0144,31.0332,30.8653,30.8653,1978.9728335891,0
+SPGP.US,D,20160616,000000,30.6011,30.9667,30.5931,30.9667,2912.0897291827,0
+SPGP.US,D,20160617,000000,30.7134,30.7134,30.6756,30.6756,1476.6801357453,0
+SPGP.US,D,20160620,000000,30.9965,31.1852,30.8753,30.8753,2204.4509183927,0
+SPGP.US,D,20160621,000000,30.9229,30.9229,30.8385,30.9229,4420.9810198999,0
+SPGP.US,D,20160622,000000,30.8793,31.0392,30.77,30.77,3293.5905958817,0
+SPGP.US,D,20160623,000000,30.9141,31.0958,30.9141,31.057,7620.9579466444,0
+SPGP.US,D,20160624,000000,29.9851,30.454,29.8888,29.9473,19574.316237016,0
+SPGP.US,D,20160627,000000,29.4308,29.4476,29.2609,29.3642,6443.2375929825,0
+SPGP.US,D,20160628,000000,29.6195,29.9563,29.6195,29.9563,11048.426155378,0
+SPGP.US,D,20160629,000000,30.3001,30.5007,30.3001,30.5007,2383.6254679242,0
+SPGP.US,D,20160630,000000,30.5593,30.8097,30.5593,30.7799,2252.7676508506,0
+SPGP.US,D,20160701,000000,31.1107,31.1663,31.0432,31.0432,1254.2218467202,0
+SPGP.US,D,20160705,000000,30.8475,30.9687,30.8475,30.9577,7080.4145022714,0
+SPGP.US,D,20160706,000000,31.063,31.1385,31.054,31.1385,2591.991376649,0
+SPGP.US,D,20160707,000000,31.2319,31.2319,31.1196,31.2121,2144.0550028203,0
+SPGP.US,D,20160708,000000,31.5399,31.6055,31.5399,31.6055,247.62325384685,0
+SPGP.US,D,20160711,000000,31.7833,31.8885,31.7654,31.8885,3119.4490393146,0
+SPGP.US,D,20160712,000000,31.9065,31.9949,31.8787,31.9949,51160.37348279,0
+SPGP.US,D,20160713,000000,31.9522,31.9522,31.8499,31.8885,15241.915893288,0
+SPGP.US,D,20160714,000000,31.9532,31.9988,31.9124,31.9988,2003.131199818,0
+SPGP.US,D,20160715,000000,31.9611,31.9611,31.9065,31.9522,931.10369840788,0
+SPGP.US,D,20160718,000000,31.8975,32.0188,31.8975,32.0028,8334.6363489916,0
+SPGP.US,D,20160719,000000,31.7753,31.8597,31.7753,31.7942,2986.5780250553,0
+SPGP.US,D,20160720,000000,31.9899,32.123,31.9899,32.123,2358.4605031023,0
+SPGP.US,D,20160721,000000,32.0674,32.0684,31.8548,31.8548,2926.1821094829,0
+SPGP.US,D,20160722,000000,31.8597,32.0972,31.8597,32.0476,16721.615824812,0
+SPGP.US,D,20160725,000000,31.9522,32.0882,31.9522,32.0863,520.41147251554,0
+SPGP.US,D,20160726,000000,32.1697,32.1697,32.0476,32.0476,5289.6756055496,0
+SPGP.US,D,20160727,000000,32.2443,32.2443,31.9998,32.1896,2070.5733055405,0
+SPGP.US,D,20160728,000000,32.1697,32.2155,32.0376,32.1697,92202.417910017,0
+SPGP.US,D,20160729,000000,32.1797,32.2492,32.1697,32.2303,11291.01641626,0
+SPGP.US,D,20160801,000000,32.3098,32.3476,32.1896,32.2899,18681.463285137,0
+SPGP.US,D,20160802,000000,32.2512,32.2512,31.9899,32.1469,1740.4089670781,0
+SPGP.US,D,20160803,000000,32.1151,32.1618,32.1151,32.1618,10422.321830611,0
+SPGP.US,D,20160804,000000,32.1419,32.2145,32.1419,32.1995,4486.4099284367,0
+SPGP.US,D,20160805,000000,32.4608,32.4906,32.4509,32.4787,10967.898267948,0
+SPGP.US,D,20160808,000000,32.2999,32.3138,32.2899,32.3008,697.57282486125,0
+SPGP.US,D,20160809,000000,32.4677,32.5313,32.3624,32.3624,1377.0268750508,0
+SPGP.US,D,20160810,000000,32.3346,32.3346,32.2899,32.2899,677.44085300379,0
+SPGP.US,D,20160811,000000,32.4995,32.5522,32.4807,32.5253,48560.329317397,0
+SPGP.US,D,20160812,000000,32.4529,32.4906,32.4509,32.4906,428.81100056406,0
+SPGP.US,D,20160815,000000,32.5979,32.6168,32.581,32.581,2178.279354978,0
+SPGP.US,D,20160816,000000,32.3574,32.3664,32.2879,32.3198,2628.2289259924,0
+SPGP.US,D,20160817,000000,32.1419,32.2522,32.0863,32.2273,24721.054842378,0
+SPGP.US,D,20160818,000000,32.132,32.3098,32.132,32.2611,7720.6112073389,0
+SPGP.US,D,20160819,000000,32.2621,32.281,32.2085,32.2711,1921.5967137953,0
+SPGP.US,D,20160822,000000,32.3664,32.3962,32.3098,32.3764,7643.1031156876,0
+SPGP.US,D,20160823,000000,32.3664,32.5165,32.3664,32.4707,4553.8520341592,0
+SPGP.US,D,20160824,000000,32.3784,32.433,32.126,32.1519,2894.9775531038,0
+SPGP.US,D,20160825,000000,32.0088,32.2711,32.0088,32.1469,2351.4143129522,0
+SPGP.US,D,20160826,000000,32.3476,32.3476,31.9988,31.9988,6673.7486707505,0
+SPGP.US,D,20160829,000000,32.2443,32.2443,32.1995,32.1995,1810.8708685792,0
+SPGP.US,D,20160830,000000,32.0574,32.0574,31.9611,32.0188,2830.55524316,0
+SPGP.US,D,20160831,000000,31.9223,31.9422,31.9124,31.9124,439.88358508567,0
+SPGP.US,D,20160901,000000,31.7654,31.9422,31.7465,31.9124,5206.1279223411,0
+SPGP.US,D,20160902,000000,31.9522,31.9988,31.9323,31.981,1858.1810024443,0
+SPGP.US,D,20160906,000000,32.0188,32.123,31.9899,32.1151,77764.774292433,0
+SPGP.US,D,20160907,000000,32.0476,32.132,32.0376,32.0376,707.63881078999,0
+SPGP.US,D,20160908,000000,31.97,32.0088,31.97,32.0088,1437.4227906232,0
+SPGP.US,D,20160909,000000,31.7634,31.7634,31.2587,31.2587,7637.0635241304,0
+SPGP.US,D,20160912,000000,30.8951,31.6253,30.8951,31.5965,2250.7544536649,0
+SPGP.US,D,20160913,000000,31.1703,31.1773,31.0948,31.1385,5767.8099371645,0
+SPGP.US,D,20160914,000000,31.2687,31.3233,31.1107,31.1107,13545.797264297,0
+SPGP.US,D,20160915,000000,31.2121,31.4912,31.2121,31.4644,5603.7343665261,0
+SPGP.US,D,20160916,000000,31.2846,31.3968,31.2846,31.3968,871.71438142835,0
+SPGP.US,D,20160919,000000,31.5269,31.5369,31.3412,31.4336,2874.8455812464,0
+SPGP.US,D,20160920,000000,31.4981,31.4981,31.4406,31.4813,647.24289521759,0
+SPGP.US,D,20160921,000000,31.5557,31.7724,31.4515,31.7534,3047.9805392206,0
+SPGP.US,D,20160922,000000,31.9105,31.9968,31.9045,31.9879,2231.6290804003,0
+SPGP.US,D,20160923,000000,31.8707,31.8707,31.8111,31.8379,26895.307802984,0
+SPGP.US,D,20160926,000000,31.5836,31.6223,31.5071,31.5369,7924.9507216921,0
+SPGP.US,D,20160927,000000,31.6978,31.7912,31.6978,31.7724,966.33464915845,0
+SPGP.US,D,20160928,000000,31.7436,31.7684,31.669,31.7674,12510.007312231,0
+SPGP.US,D,20160929,000000,31.5747,31.6223,31.5269,31.5657,2039.3687491615,0
+SPGP.US,D,20160930,000000,31.7068,31.8021,31.7028,31.7912,2325.2427495375,0
+SPGP.US,D,20161003,000000,31.7068,31.7206,31.6223,31.7068,1394.1390511296,0
+SPGP.US,D,20161004,000000,31.7346,31.7346,31.5269,31.5269,9478.1323504958,0
+SPGP.US,D,20161005,000000,31.6512,31.679,31.6124,31.6124,5794.9880991721,0
+SPGP.US,D,20161006,000000,31.5836,31.6025,31.5747,31.5935,25121.681082341,0
+SPGP.US,D,20161007,000000,31.3492,31.4703,31.3412,31.4703,15184.539773495,0
+SPGP.US,D,20161010,000000,31.6512,31.6512,31.6005,31.6005,395.59324699924,0
+SPGP.US,D,20161011,000000,31.2747,31.2747,31.0492,31.1823,3826.0812515117,0
+SPGP.US,D,20161012,000000,31.3034,31.3034,31.3034,31.3034,110.72584521607,0
+SPGP.US,D,20161013,000000,30.8803,31.2081,30.8803,31.1862,21521.077915633,0
+SPGP.US,D,20161014,000000,31.1991,31.1991,31.1823,31.1833,8585.2793986171,0
+SPGP.US,D,20161017,000000,31.054,31.054,31.0452,31.0452,568.72820497346,0
+SPGP.US,D,20161018,000000,31.4167,31.4167,31.4167,31.4167,119.78523255193,0
+SPGP.US,D,20161019,000000,31.4981,31.4981,31.4981,31.4981,2384.632066517,0
+SPGP.US,D,20161020,000000,31.4703,31.5469,31.3581,31.4882,11744.992381647,0
+SPGP.US,D,20161021,000000,31.3342,31.5369,31.3342,31.5369,8173.5805741319,0
+SPGP.US,D,20161024,000000,31.7436,31.7724,31.7256,31.7624,5758.7505498286,0
+SPGP.US,D,20161025,000000,31.5171,31.5269,31.4912,31.4912,3373.1118847187,0
+SPGP.US,D,20161026,000000,31.4932,31.4932,31.4932,31.4932,287.88719756179,0
+SPGP.US,D,20161027,000000,31.4256,31.4286,31.3868,31.4286,911.97832514329,0
+SPGP.US,D,20161028,000000,31.2459,31.4068,31.2459,31.3541,18001.002636355,0
+SPGP.US,D,20161031,000000,31.2846,31.2846,31.2081,31.2369,2063.5271153904,0
+SPGP.US,D,20161101,000000,31.1991,31.1991,30.8186,30.9637,1498.8253047885,0
+SPGP.US,D,20161102,000000,31.0492,31.0511,30.9041,30.9349,3270.4388282456,0
+SPGP.US,D,20161103,000000,30.8246,30.8623,30.5971,30.6349,2763.1131374374,0
+SPGP.US,D,20161104,000000,30.7948,30.8991,30.759,30.759,3378.1448776831,0
+SPGP.US,D,20161107,000000,31.1902,31.4703,31.1902,31.4415,35355.768976085,0
+SPGP.US,D,20161108,000000,31.6084,31.7346,31.5836,31.6889,2785.2583064807,0
+SPGP.US,D,20161109,000000,31.5547,31.8577,31.4465,31.8577,7297.839798332,0
+SPGP.US,D,20161110,000000,32.1399,32.1399,31.4981,31.824,40357.557384073,0
+SPGP.US,D,20161111,000000,31.5369,31.6124,31.5369,31.6124,3223.1286943806,0
+SPGP.US,D,20161114,000000,31.3868,31.4206,31.3868,31.4098,641.20330366035,0
+SPGP.US,D,20161115,000000,31.4336,31.5171,31.4336,31.5171,1033.776754881,0
+SPGP.US,D,20161117,000000,31.673,31.7256,31.673,31.7048,2965.439454605,0
+SPGP.US,D,20161118,000000,31.6928,31.7168,31.6928,31.7068,1507.8846921243,0
+SPGP.US,D,20161121,000000,31.679,31.9283,31.679,31.9203,5864.4434020803,0
+SPGP.US,D,20161122,000000,32.0654,32.0654,31.9402,32.0554,29880.879229446,0
+SPGP.US,D,20161123,000000,31.8866,31.9253,31.8866,31.9203,947.20927589385,0
+SPGP.US,D,20161125,000000,31.9968,31.9968,31.978,31.978,2881.8917713965,0
+SPGP.US,D,20161128,000000,31.8767,32.0168,31.8767,31.8965,10351.85992911,0
+SPGP.US,D,20161129,000000,32.0118,32.0972,31.968,31.968,1381.0532694223,0
+SPGP.US,D,20161130,000000,31.6512,31.6512,31.6025,31.6025,578.7941909022,0
+SPGP.US,D,20161201,000000,31.2478,31.2687,31.1346,31.1346,2008.1641927824,0
+SPGP.US,D,20161205,000000,31.4823,31.4823,31.4336,31.4604,3371.098687533,0
+SPGP.US,D,20161206,000000,31.4624,31.5071,31.4515,31.5071,2032.3225590114,0
+SPGP.US,D,20161207,000000,31.6512,31.821,31.6512,31.821,653.28248677483,0
+SPGP.US,D,20161208,000000,31.8617,31.9105,31.8617,31.9085,3875.4045825625,0
+SPGP.US,D,20161209,000000,32.0266,32.1032,31.978,32.0456,6225.8122969219,0
+SPGP.US,D,20161212,000000,32.0266,32.0266,31.9253,31.9541,1829.9962418438,0
+SPGP.US,D,20161213,000000,32.1499,32.3277,32.1499,32.2433,182616.11012049,0
+SPGP.US,D,20161214,000000,32.2949,32.2949,32.0843,32.0843,2676.5456584503,0
+SPGP.US,D,20161215,000000,32.2075,32.2433,32.1131,32.1131,3446.5935819985,0
+SPGP.US,D,20161216,000000,32.1687,32.1787,32.0168,32.0554,47945.297577152,0
+SPGP.US,D,20161219,000000,31.978,32.2433,31.978,32.0744,3092.270877307,0
+SPGP.US,D,20161220,000000,32.1509,32.2155,32.122,32.2085,8727.2098002122,0
+SPGP.US,D,20161221,000000,32.1687,32.2085,32.1439,32.2085,1089.139677489,0
+SPGP.US,D,20161222,000000,32.0266,32.0486,31.968,32.0336,1339.7827271145,0
+SPGP.US,D,20161223,000000,32.1141,32.1141,32.1091,32.1091,994.5194097589,0
+SPGP.US,D,20161227,000000,32.3774,32.3774,32.2701,32.2701,1911.5307278666,0
+SPGP.US,D,20161228,000000,32.0168,32.0496,32.0168,32.0496,1896.4317489735,0
+SPGP.US,D,20161229,000000,32.0366,32.0366,32.0366,32.0366,317.07855675512,0
+SPGP.US,D,20161230,000000,31.8181,31.8369,31.6601,31.6968,15017.444407078,0
+SPGP.US,D,20170103,000000,31.974,32.0942,31.9502,32.0554,2208.4773127642,0
+SPGP.US,D,20170104,000000,32.1409,32.3018,32.1409,32.2512,785.14690244124,0
+SPGP.US,D,20170105,000000,32.4171,32.4429,32.4171,32.4429,485.18052176497,0
+SPGP.US,D,20170106,000000,32.5532,32.6874,32.5532,32.6575,5723.5195990781,0
+SPGP.US,D,20170109,000000,32.5899,32.5899,32.5433,32.5433,5217.2005068627,0
+SPGP.US,D,20170110,000000,32.742,32.742,32.6674,32.6674,497.25970487945,0
+SPGP.US,D,20170111,000000,32.6674,32.6764,32.434,32.4499,7925.957320285,0
+SPGP.US,D,20170112,000000,32.425,32.425,32.3386,32.3902,3229.1682859378,0
+SPGP.US,D,20170113,000000,32.7469,32.7598,32.7469,32.7598,437.87038789992,0
+SPGP.US,D,20170117,000000,32.6585,32.7479,32.5999,32.6297,9539.5348646611,0
+SPGP.US,D,20170118,000000,32.7052,32.7052,32.6952,32.6952,8278.2668277907,0
+SPGP.US,D,20170119,000000,32.8383,32.8899,32.6575,32.6575,5493.0085213101,0
+SPGP.US,D,20170120,000000,32.7161,32.733,32.6764,32.733,1667.9338683912,0
+SPGP.US,D,20170123,000000,32.7618,32.8105,32.6854,32.742,21927.743747154,0
+SPGP.US,D,20170124,000000,32.7519,32.8105,32.7519,32.7916,8322.5571658771,0
+SPGP.US,D,20170125,000000,33.0539,33.2158,33.0539,33.2129,7088.4672910144,0
+SPGP.US,D,20170126,000000,33.2476,33.2476,33.2158,33.2287,1677.9998543199,0
+SPGP.US,D,20170127,000000,33.1095,33.1871,33.1095,33.1681,10106.249872449,0
+SPGP.US,D,20170130,000000,33.1294,33.1294,32.8105,32.9605,12426.459629022,0
+SPGP.US,D,20170131,000000,32.8293,32.9804,32.8293,32.9804,2855.7202079818,0
+SPGP.US,D,20170201,000000,32.8343,32.9506,32.8343,32.9506,1660.8876782411,0
+SPGP.US,D,20170202,000000,32.9804,32.9903,32.9228,32.9903,5918.7997260955,0
+SPGP.US,D,20170203,000000,33.0817,33.1871,33.0817,33.1871,1029.7503605095,0
+SPGP.US,D,20170206,000000,33.1483,33.1483,33.0539,33.1195,1010.6249872449,0
+SPGP.US,D,20170207,000000,33.3082,33.3082,33.2228,33.2516,9784.1383227293,0
+SPGP.US,D,20170208,000000,33.2257,33.2257,33.2257,33.2257,9245.608075542,0
+SPGP.US,D,20170209,000000,33.2992,33.5764,33.2992,33.5764,865.67478987111,0
+SPGP.US,D,20170210,000000,33.639,33.6728,33.5675,33.6688,22622.296776237,0
+SPGP.US,D,20170213,000000,33.7583,33.9132,33.7583,33.9043,2327.2559467233,0
+SPGP.US,D,20170214,000000,33.7781,33.9908,33.7781,33.9788,9894.8641679454,0
+SPGP.US,D,20170215,000000,33.9698,34.2649,33.9698,34.246,26474.549591163,0
+SPGP.US,D,20170216,000000,34.255,34.255,34.1655,34.1655,335.19733142684,0
+SPGP.US,D,20170217,000000,34.1119,34.2828,34.1119,34.2828,1723.2967909992,0
+SPGP.US,D,20170221,000000,34.404,34.4865,34.404,34.4865,13572.975426305,0
+SPGP.US,D,20170222,000000,34.4675,34.4815,34.3861,34.4308,19622.632969474,0
+SPGP.US,D,20170223,000000,34.3036,34.3583,34.2908,34.2908,1103.2320577892,0
+SPGP.US,D,20170224,000000,34.255,34.3384,34.255,34.3384,14753.715575745,0
+SPGP.US,D,20170227,000000,34.2908,34.4675,34.2828,34.4675,3361.0327016042,0
+SPGP.US,D,20170228,000000,34.4427,34.4537,34.4427,34.4537,491.22011332221,0
+SPGP.US,D,20170301,000000,34.7945,34.8928,34.7269,34.8928,22177.380198186,0
+SPGP.US,D,20170302,000000,34.8699,34.8699,34.7695,34.7845,4611.228153953,0
+SPGP.US,D,20170303,000000,34.6712,34.856,34.6712,34.856,29796.324947645,0
+SPGP.US,D,20170306,000000,34.6792,34.7547,34.6792,34.7547,1715.2440022562,0
+SPGP.US,D,20170307,000000,34.7338,34.7507,34.6236,34.6236,468.06834568612,0
+SPGP.US,D,20170308,000000,34.6712,34.8213,34.6424,34.708,5143.718809583,0
+SPGP.US,D,20170309,000000,34.6891,34.7348,34.5649,34.6812,25979.303083469,0
+SPGP.US,D,20170310,000000,34.8311,34.8311,34.6891,34.8311,18515.374517313,0
+SPGP.US,D,20170313,000000,34.8401,34.8858,34.7755,34.8858,1851.1348122942,0
+SPGP.US,D,20170314,000000,34.7755,34.8481,34.7755,34.8481,1877.3063757089,0
+SPGP.US,D,20170315,000000,34.9246,35.1789,34.8928,35.16,19956.823702307,0
+SPGP.US,D,20170316,000000,35.1789,35.1789,35.0259,35.0646,1193.8259311478,0
+SPGP.US,D,20170317,000000,35.1123,35.159,35.0835,35.0835,1636.7293120121,0
+SPGP.US,D,20170320,000000,35.1123,35.1123,35.006,35.0537,15298.28541449,0
+SPGP.US,D,20170321,000000,35.1351,35.1878,34.6632,34.6632,24482.490975866,0
+SPGP.US,D,20170322,000000,34.706,34.7636,34.6216,34.7547,1582.372987997,0
+SPGP.US,D,20170323,000000,34.706,34.7745,34.6593,34.706,4312.2683718696,0
+SPGP.US,D,20170324,000000,34.7973,34.7973,34.6404,34.6692,2074.599699912,0
+SPGP.US,D,20170327,000000,34.856,34.856,34.856,34.856,114.75223958757,0
+SPGP.US,D,20170328,000000,34.9344,35.1213,34.9344,35.1213,4590.0895835026,0
+SPGP.US,D,20170329,000000,35.1689,35.2335,35.159,35.1968,11193.376352752,0
+SPGP.US,D,20170330,000000,35.2146,35.2464,35.1541,35.2017,2189.3519394996,0
+SPGP.US,D,20170331,000000,35.1968,35.2792,35.1878,35.2325,323655.67196095,0
+SPGP.US,D,20170403,000000,35.2882,35.3646,35.1699,35.1968,11908.061353692,0
+SPGP.US,D,20170404,000000,35.0835,35.2614,35.0835,35.2614,3263.3926380955,0
+SPGP.US,D,20170405,000000,35.2524,35.4878,35.1123,35.1123,5063.1909221531,0
+SPGP.US,D,20170406,000000,35.2146,35.2494,35.1968,35.2494,9639.1881253555,0
+SPGP.US,D,20170407,000000,35.3547,35.3646,35.2444,35.3358,2454.0873694253,0
+SPGP.US,D,20170410,000000,35.4183,35.462,35.3458,35.3458,3848.2264205549,0
+SPGP.US,D,20170411,000000,35.3835,35.3835,35.0935,35.2524,8936.5823075299,0
+SPGP.US,D,20170412,000000,35.2375,35.2712,35.1351,35.1351,9053.3477443032,0
+SPGP.US,D,20170413,000000,35.1311,35.2236,35.0735,35.0735,3536.1808567642,0
+SPGP.US,D,20170417,000000,35.0537,35.3458,35.0537,35.317,6622.412142514,0
+SPGP.US,D,20170418,000000,35.2424,35.3547,35.1968,35.3547,4371.6576888491,0
+SPGP.US,D,20170419,000000,35.3935,35.4541,35.298,35.3458,4220.6678999181,0
+SPGP.US,D,20170420,000000,35.4859,35.6587,35.4243,35.612,2217.5367001001,0
+SPGP.US,D,20170421,000000,35.612,35.612,35.4997,35.5554,34411.579495969,0
+SPGP.US,D,20170424,000000,35.8465,35.8832,35.7928,35.8832,1945.7550800242,0
+SPGP.US,D,20170425,000000,35.8564,36.0501,35.8564,36.0501,4283.0770126762,0
+SPGP.US,D,20170426,000000,36.1683,36.1683,36.0601,36.0601,1021.6975717665,0
+SPGP.US,D,20170427,000000,36.1882,36.3283,36.1882,36.2906,3753.6061528248,0
+SPGP.US,D,20170428,000000,36.4037,36.4037,36.2628,36.3571,2462.1401581683,0
+SPGP.US,D,20170501,000000,36.3839,36.5856,36.3839,36.5668,56859.734715638,0
+SPGP.US,D,20170502,000000,36.6144,36.6144,36.4982,36.6044,11020.241394778,0
+SPGP.US,D,20170503,000000,36.4793,36.4992,36.4137,36.4992,3119.4490393146,0
+SPGP.US,D,20170504,000000,36.528,36.6234,36.4515,36.6124,4726.9869921334,0
+SPGP.US,D,20170505,000000,36.6681,36.6681,36.6044,36.6671,621550.47273309,0
+SPGP.US,D,20170508,000000,36.7733,36.7733,36.528,36.528,5529.2460706535,0
+SPGP.US,D,20170509,000000,36.7634,36.7733,36.7177,36.7177,5114.5274503897,0
+SPGP.US,D,20170510,000000,36.6959,36.7197,36.669,36.6929,3675.0914625807,0
+SPGP.US,D,20170511,000000,36.6074,36.6521,36.4793,36.6521,2831.5618417528,0
+SPGP.US,D,20170512,000000,36.6979,36.7177,36.6323,36.669,6293.2544026444,0
+SPGP.US,D,20170515,000000,36.7277,36.833,36.7277,36.821,2863.7729967248,0
+SPGP.US,D,20170516,000000,36.8946,36.8946,36.8031,36.8161,5645.0049088339,0
+SPGP.US,D,20170517,000000,36.4803,36.4803,36.1982,36.1982,4925.2869149295,0
+SPGP.US,D,20170518,000000,36.3671,36.4505,36.3313,36.4505,1393.1324525368,0
+SPGP.US,D,20170519,000000,36.5478,36.6283,36.528,36.528,11444.019402378,0
+SPGP.US,D,20170522,000000,36.7883,36.7883,36.7883,36.7883,101.66645788021,0
+SPGP.US,D,20170523,000000,36.9044,36.9044,36.7634,36.7634,2872.8323840606,0
+SPGP.US,D,20170524,000000,36.822,37.0187,36.8161,37.0187,4742.0859710265,0
+SPGP.US,D,20170525,000000,37.1628,37.3943,37.1528,37.3943,5030.9797671812,0
+SPGP.US,D,20170526,000000,37.3843,37.4091,37.3386,37.3743,1545.1288400606,0
+SPGP.US,D,20170530,000000,37.4231,37.4638,37.3585,37.432,16393.464683536,0
+SPGP.US,D,20170531,000000,37.5364,37.5364,37.3515,37.5274,3105.3566590144,0
+SPGP.US,D,20170601,000000,37.586,37.7837,37.586,37.7837,12890.501580336,0
+SPGP.US,D,20170602,000000,37.9148,38.1512,37.9148,38.1512,1425.3436075087,0
+SPGP.US,D,20170605,000000,38.0321,38.18,38.0321,38.1712,1795.7718896861,0
+SPGP.US,D,20170606,000000,37.9943,38.185,37.9446,37.9446,42395.919534642,0
+SPGP.US,D,20170607,000000,38.1314,38.1314,38.0092,38.1145,2364.5000946596,0
+SPGP.US,D,20170608,000000,38.0371,38.1026,38.0251,38.0817,20813.439104843,0
+SPGP.US,D,20170609,000000,38.1433,38.2248,37.4876,37.6515,6867.0156005822,0
+SPGP.US,D,20170612,000000,37.3843,37.4986,37.2661,37.4986,4107.9288575163,0
+SPGP.US,D,20170613,000000,37.6705,37.879,37.6705,37.879,3911.642131906,0
+SPGP.US,D,20170614,000000,38.0459,38.0459,37.7946,37.7946,1378.0334736437,0
+SPGP.US,D,20170615,000000,37.5661,37.7281,37.4071,37.6705,3475.7849411918,0
+SPGP.US,D,20170616,000000,37.5671,37.6347,37.4419,37.6068,5259.4776477634,0
+SPGP.US,D,20170619,000000,37.8432,38.038,37.8432,38.0301,3399.2834481334,0
+SPGP.US,D,20170620,000000,38.1344,38.1344,37.9555,37.9555,4072.6979067657,0
+SPGP.US,D,20170621,000000,38.1662,38.2516,38.1662,38.2516,717.70479671872,0
+SPGP.US,D,20170622,000000,38.2705,38.3927,38.2416,38.3837,7905.8253484276,0
+SPGP.US,D,20170623,000000,38.2416,38.3718,38.1741,38.2804,20796.326928764,0
+SPGP.US,D,20170626,000000,38.5228,38.5228,38.1642,38.2556,28815.897918186,0
+SPGP.US,D,20170627,000000,38.1433,38.2128,37.8622,37.9754,4908.1747388506,0
+SPGP.US,D,20170628,000000,38.1125,38.2049,38.0629,38.2049,1425.3436075087,0
+SPGP.US,D,20170629,000000,37.8532,37.8532,37.3953,37.7668,3656.972687909,0
+SPGP.US,D,20170630,000000,37.8622,37.8622,37.7668,37.7668,3922.7147164276,0
+SPGP.US,D,20170703,000000,37.5065,37.5065,37.4916,37.4916,496.25310628658,0
+SPGP.US,D,20170705,000000,37.5374,37.6773,37.5334,37.6773,1739.4023684852,0
+SPGP.US,D,20170706,000000,37.4241,37.587,37.4241,37.4251,1101.2188606035,0
+SPGP.US,D,20170707,000000,37.8155,37.897,37.8155,37.8702,3424.4484129552,0
+SPGP.US,D,20170710,000000,37.8284,38.0111,37.8284,38.0111,975.39403649431,0
+SPGP.US,D,20170711,000000,38.038,38.038,37.9367,37.9446,4943.4056896012,0
+SPGP.US,D,20170712,000000,38.3689,38.3689,38.3391,38.3579,673.41445863229,0
+SPGP.US,D,20170713,000000,38.4463,38.4742,38.3827,38.3827,93164.726164803,0
+SPGP.US,D,20170714,000000,38.5715,38.7423,38.5715,38.6947,6466.3893606186,0
+SPGP.US,D,20170717,000000,38.7682,38.7682,38.5993,38.6092,10823.954669168,0
+SPGP.US,D,20170718,000000,38.7692,38.9421,38.7423,38.8854,7134.7708262865,0
+SPGP.US,D,20170719,000000,38.9391,39.2122,38.9391,39.1834,2766.1329332161,0
+SPGP.US,D,20170720,000000,39.2897,39.3573,39.1686,39.3573,887.81995891432,0
+SPGP.US,D,20170721,000000,39.2122,39.2609,39.2122,39.2609,689.52003611827,0
+SPGP.US,D,20170724,000000,39.3375,39.4238,39.2659,39.4238,1588.4125795542,0
+SPGP.US,D,20170725,000000,39.405,39.4159,39.3335,39.3791,52774.957625759,0
+SPGP.US,D,20170726,000000,39.4696,39.6871,39.4696,39.6772,51132.188722189,0
+SPGP.US,D,20170727,000000,39.6037,39.7716,39.1278,39.3195,23524.209115451,0
+SPGP.US,D,20170728,000000,39.253,39.3375,39.2162,39.3097,5783.9155146505,0
+SPGP.US,D,20170731,000000,39.3097,39.3901,39.1198,39.1298,6088.9148882911,0
+SPGP.US,D,20170801,000000,39.1774,39.251,39.1774,39.2192,6905.2663471114,0
+SPGP.US,D,20170802,000000,39.2997,39.2997,38.946,39.2162,16893.744184194,0
+SPGP.US,D,20170803,000000,39.3473,39.3473,39.1198,39.1388,5055.1381334101,0
+SPGP.US,D,20170804,000000,39.1874,39.2609,39.1774,39.2341,7189.1271503017,0
+SPGP.US,D,20170807,000000,39.2997,39.4139,39.2997,39.405,4538.7530552661,0
+SPGP.US,D,20170808,000000,39.3573,39.4606,39.1974,39.1974,6604.2933678423,0
+SPGP.US,D,20170809,000000,39.0067,39.2073,38.9122,39.2073,7823.2842638119,0
+SPGP.US,D,20170810,000000,38.9619,38.9619,38.6469,38.7285,8712.1108213191,0
+SPGP.US,D,20170811,000000,38.5715,38.7742,38.5218,38.6847,4471.3109495436,0
+SPGP.US,D,20170814,000000,39.2291,39.2947,39.2162,39.2947,550.60943030174,0
+SPGP.US,D,20170815,000000,39.2699,39.2699,39.101,39.1586,31331.387801777,0
+SPGP.US,D,20170816,000000,39.2619,39.4318,39.2252,39.3573,10754.499366259,0
+SPGP.US,D,20170817,000000,39.2709,39.2709,38.791,38.791,5321.8867605216,0
+SPGP.US,D,20170818,000000,38.6947,38.9112,38.5526,38.8168,2032.3225590114,0
+SPGP.US,D,20170821,000000,38.7423,38.7523,38.5328,38.7523,3156.6931872509,0
+SPGP.US,D,20170822,000000,38.8328,39.3673,38.8328,39.3285,12419.413438872,0
+SPGP.US,D,20170823,000000,39.253,39.253,39.0165,39.244,3069.1191096709,0
+SPGP.US,D,20170824,000000,39.1874,39.1874,39.0255,39.0623,7421.6514252555,0
+SPGP.US,D,20170825,000000,39.3097,39.3097,39.11,39.1774,3197.9637295587,0
+SPGP.US,D,20170828,000000,39.2073,39.2291,39.1874,39.2252,1813.8906643578,0
+SPGP.US,D,20170829,000000,38.9391,39.2997,38.9391,39.2997,2589.9781794632,0
+SPGP.US,D,20170830,000000,39.4159,39.6971,39.4159,39.6971,5500.0547114602,0
+SPGP.US,D,20170831,000000,39.7815,39.9445,39.7815,39.8769,8789.6189129704,0
+SPGP.US,D,20170901,000000,40.0378,40.0656,40.0011,40.0497,4732.0199850978,0
+SPGP.US,D,20170905,000000,39.8769,39.9583,39.6503,39.7815,23054.127572579,0
+SPGP.US,D,20170906,000000,39.857,40.0001,39.7348,40.0001,3066.0993138923,0
+SPGP.US,D,20170907,000000,39.9255,40.1818,39.9255,40.1719,52346.146625195,0
+SPGP.US,D,20170908,000000,40.0477,40.2087,40.0477,40.0934,2081.6458900622,0
+SPGP.US,D,20170911,000000,40.3507,40.4818,40.312,40.473,2757.0735458802,0
+SPGP.US,D,20170912,000000,40.4203,40.4818,40.3806,40.452,14475.894364112,0
+SPGP.US,D,20170913,000000,40.4462,40.5018,40.4173,40.5018,2225.5894888431,0
+SPGP.US,D,20170914,000000,40.3806,40.4412,40.3607,40.4402,1911.5307278666,0
+SPGP.US,D,20170915,000000,40.4173,40.5266,40.3815,40.5266,7715.5782143745,0
+SPGP.US,D,20170918,000000,40.6617,40.7124,40.5216,40.5216,10908.508950968,0
+SPGP.US,D,20170919,000000,40.6061,40.6637,40.5315,40.6637,7476.0077492706,0
+SPGP.US,D,20170920,000000,40.5683,40.6637,40.3468,40.5822,4643.4393089249,0
+SPGP.US,D,20170921,000000,40.3507,40.5117,40.3507,40.3984,4569.9576116452,0
+SPGP.US,D,20170922,000000,40.2723,40.4462,40.2723,40.312,4466.2779565792,0
+SPGP.US,D,20170925,000000,40.3219,40.3219,39.856,39.856,9174.139575448,0
+SPGP.US,D,20170926,000000,40.1034,40.1094,39.8759,39.9146,22570.960248,0
+SPGP.US,D,20170927,000000,40.0567,40.1938,39.9683,40.162,9418.7430335162,0
+SPGP.US,D,20170928,000000,40.162,40.2821,40.162,40.2821,47727.872281091,0
+SPGP.US,D,20170929,000000,40.3169,40.5117,40.3169,40.4173,15898.218175842,0
+SPGP.US,D,20171002,000000,40.6249,40.6845,40.5415,40.6061,6207.6935222502,0
+SPGP.US,D,20171003,000000,40.7968,40.7968,40.6111,40.6835,17663.792107743,0
+SPGP.US,D,20171004,000000,40.6448,40.8733,40.6448,40.8346,5556.4242326611,0
+SPGP.US,D,20171005,000000,40.919,41.2051,40.919,41.1991,6199.6407335072,0
+SPGP.US,D,20171006,000000,41.1763,41.3193,41.1366,41.3193,19098.195102587,0
+SPGP.US,D,20171009,000000,41.4206,41.4206,41.219,41.219,5762.7769442001,0
+SPGP.US,D,20171010,000000,41.3472,41.3472,41.1366,41.1366,5109.4944574253,0
+SPGP.US,D,20171011,000000,41.2717,41.4306,41.2617,41.4306,18898.888581198,0
+SPGP.US,D,20171012,000000,41.4793,41.5667,41.4306,41.5081,40612.226828069,0
+SPGP.US,D,20171013,000000,41.7158,41.7158,41.5568,41.5817,8690.9722508688,0
+SPGP.US,D,20171016,000000,41.6035,41.6402,41.522,41.6313,52503.176005683,0
+SPGP.US,D,20171017,000000,41.6124,41.6124,41.5339,41.5737,2936.2480954117,0
+SPGP.US,D,20171018,000000,41.5747,41.678,41.5329,41.6601,8848.001631357,0
+SPGP.US,D,20171019,000000,41.6313,41.67,41.4306,41.67,10324.681767102,0
+SPGP.US,D,20171020,000000,41.7813,41.7823,41.7058,41.7118,4304.2155831266,0
+SPGP.US,D,20171023,000000,41.9263,41.9263,41.5935,41.6035,5776.8693245003,0
+SPGP.US,D,20171024,000000,41.6263,41.7217,41.5568,41.6889,4704.8418230902,0
+SPGP.US,D,20171025,000000,41.6988,41.7326,41.3213,41.5299,17318.528790387,0
+SPGP.US,D,20171026,000000,41.5469,41.5469,41.3918,41.3918,6943.5170936406,0
+SPGP.US,D,20171027,000000,41.5935,41.8667,41.5935,41.8667,25540.426096977,0
+SPGP.US,D,20171030,000000,41.7634,41.8568,41.6601,41.7724,60266.064353922,0
+SPGP.US,D,20171031,000000,41.8647,41.985,41.8538,41.985,3943.8532868779,0
+SPGP.US,D,20171101,000000,42.2165,42.2165,41.8479,41.9263,4738.059576655,0
+SPGP.US,D,20171102,000000,41.9661,42.0197,41.8101,41.8866,4466.2779565792,0
+SPGP.US,D,20171103,000000,42.0366,42.2751,42.0366,42.2561,26401.067893883,0
+SPGP.US,D,20171106,000000,42.3237,42.442,42.3207,42.4161,47206.454209983,0
+SPGP.US,D,20171107,000000,42.4459,42.4459,42.1827,42.2751,13781.341335029,0
+SPGP.US,D,20171108,000000,42.3526,42.5513,42.3526,42.5513,3973.0446460712,0
+SPGP.US,D,20171109,000000,42.2949,42.3138,41.9165,42.2949,8952.6878850159,0
+SPGP.US,D,20171110,000000,42.284,42.4072,42.1529,42.2949,1894.4185517877,0
+SPGP.US,D,20171113,000000,42.3426,42.5135,42.3426,42.4757,5845.3180288157,0
+SPGP.US,D,20171114,000000,42.4757,42.5214,42.3526,42.436,4684.7098512327,0
+SPGP.US,D,20171115,000000,42.3694,42.3694,42.1111,42.2005,4783.3565133343,0
+SPGP.US,D,20171116,000000,42.436,42.6744,42.436,42.6327,18501.282137013,0
+SPGP.US,D,20171117,000000,42.7202,42.7202,42.4757,42.5513,29348.388573816,0
+SPGP.US,D,20171120,000000,42.6664,42.6814,42.5313,42.5611,8422.2104265716,0
+SPGP.US,D,20171121,000000,42.8741,42.9685,42.8741,42.9237,2175.2595591994,0
+SPGP.US,D,20171122,000000,43.0628,43.0628,42.739,42.7767,5735.5987821925,0
+SPGP.US,D,20171124,000000,42.9695,43.0628,42.8601,43.0628,16316.963190478,0
+SPGP.US,D,20171127,000000,43.0628,43.0956,42.9496,43.0539,7703.49903126,0
+SPGP.US,D,20171128,000000,43.1006,43.4235,41.8141,43.0539,31143.15386491,0
+SPGP.US,D,20171129,000000,43.0817,43.0817,42.2751,42.4072,6753.2699595875,0
+SPGP.US,D,20171130,000000,42.5909,42.9129,42.4658,42.9129,13716.919025085,0
+SPGP.US,D,20171201,000000,42.8841,42.8929,42.0038,42.6188,12909.626953601,0
+SPGP.US,D,20171204,000000,43.1105,43.1105,42.0853,42.0853,20461.129597337,0
+SPGP.US,D,20171205,000000,42.3009,42.4946,42.3009,42.3336,2025.2763688612,0
+SPGP.US,D,20171206,000000,42.1052,42.3207,42.1052,42.3207,566.71500778771,0
+SPGP.US,D,20171207,000000,42.5711,42.6307,42.4926,42.5751,19737.385209062,0
+SPGP.US,D,20171208,000000,42.8543,42.9227,42.6834,42.8065,7586.7335944867,0
+SPGP.US,D,20171211,000000,42.7966,42.9059,42.7489,42.8523,6306.3401843517,0
+SPGP.US,D,20171212,000000,42.9029,43.0231,42.8641,42.8641,18301.975615623,0
+SPGP.US,D,20171213,000000,43.1304,43.1691,42.9496,42.9992,6361.7031069598,0
+SPGP.US,D,20171214,000000,43.2228,43.2228,42.9794,42.9794,4117.994843445,0
+SPGP.US,D,20171215,000000,43.1691,43.3956,43.0539,43.2804,99477.105940712,0
+SPGP.US,D,20171218,000000,43.6609,43.7096,43.5287,43.5287,21102.332900998,0
+SPGP.US,D,20171219,000000,43.6152,43.6152,43.337,43.347,41585.607667378,0
+SPGP.US,D,20171220,000000,43.5854,43.5854,43.3042,43.4145,5280.6162182138,0
+SPGP.US,D,20171221,000000,43.5089,43.5189,43.2615,43.2615,7287.7738124033,0
+SPGP.US,D,20171222,000000,43.1949,43.2705,43.1403,43.2705,9014.0903991811,0
+SPGP.US,D,20171226,000000,43.2615,43.2615,43.1105,43.1851,11715.801022454,0
+SPGP.US,D,20171227,000000,43.337,43.347,43.2149,43.2228,10283.411224794,0
+SPGP.US,D,20171228,000000,43.4513,43.4513,43.2715,43.3092,15278.153442633,0
+SPGP.US,D,20171229,000000,43.4989,43.5953,43.1691,43.1831,39911.63420743,0
+SPGP.US,D,20180102,000000,43.4334,43.653,43.357,43.6291,40631.352201334,0
+SPGP.US,D,20180103,000000,43.7871,44.1835,43.7384,44.1377,26961.743310114,0
+SPGP.US,D,20180104,000000,44.2619,44.2619,44.0334,44.0334,22558.881064885,0
+SPGP.US,D,20180105,000000,44.3006,44.5838,44.1079,44.5838,23575.545643687,0
+SPGP.US,D,20180108,000000,44.5083,44.7646,44.5083,44.6394,34029.072030677,0
+SPGP.US,D,20180109,000000,45.1341,45.1341,44.6305,44.9256,26719.153049231,0
+SPGP.US,D,20180110,000000,44.7547,44.7547,44.3742,44.6772,16778.991944607,0
+SPGP.US,D,20180111,000000,44.8193,44.8967,44.6305,44.8967,10284.417823387,0
+SPGP.US,D,20180112,000000,44.9454,45.2564,44.8967,45.2305,16556.533655582,0
+SPGP.US,D,20180116,000000,45.5345,45.7621,45.1531,45.1531,46940.712181465,0
+SPGP.US,D,20180117,000000,45.4123,45.7939,45.3448,45.7809,47820.479351635,0
+SPGP.US,D,20180118,000000,45.8982,45.8982,45.626,45.626,63283.846935357,0
+SPGP.US,D,20180119,000000,45.926,46.0233,45.8832,46.0213,14293.700018802,0
+SPGP.US,D,20180122,000000,46.066,46.4277,46.0174,46.4277,26729.21903516,0
+SPGP.US,D,20180123,000000,46.6382,46.8727,46.6382,46.8628,12043.95216373,0
+SPGP.US,D,20180124,000000,46.9314,46.9899,46.5061,46.7853,40809.520152272,0
+SPGP.US,D,20180125,000000,46.9412,47.0197,46.7088,46.824,81442.885550793,0
+SPGP.US,D,20180126,000000,47.1399,47.5512,47.0575,47.5016,28690.073094077,0
+SPGP.US,D,20180129,000000,47.5314,47.596,47.1499,47.2452,48174.802056327,0
+SPGP.US,D,20180130,000000,46.7317,46.981,46.6512,46.8041,14343.023349853,0
+SPGP.US,D,20180131,000000,47.1866,47.2452,46.8628,47.0009,13150.204017298,0
+SPGP.US,D,20180201,000000,46.8051,47.0396,46.5727,46.6462,23978.185080837,0
+SPGP.US,D,20180202,000000,46.5141,46.5429,45.8197,45.8197,32861.417662944,0
+SPGP.US,D,20180205,000000,45.3945,45.9975,43.9659,44.3593,55455.52967858,0
+SPGP.US,D,20180206,000000,43.1949,45.0607,42.8393,45.013,44532.928347311,0
+SPGP.US,D,20180207,000000,45.013,45.6895,44.8193,44.8193,22749.128198938,0
+SPGP.US,D,20180208,000000,45.0408,45.0408,42.9218,42.9218,42191.580020288,0
+SPGP.US,D,20180209,000000,43.4513,43.9341,42.2532,43.7096,32105.462119697,0
+SPGP.US,D,20180212,000000,44.252,44.5838,43.8209,44.5272,9380.4922869871,0
+SPGP.US,D,20180213,000000,44.2619,44.6584,44.2033,44.6285,11690.636057632,0
+SPGP.US,D,20180214,000000,44.3106,45.3,44.3106,45.2663,9949.2204919605,0
+SPGP.US,D,20180215,000000,45.4491,45.926,45.2952,45.926,26241.018717616,0
+SPGP.US,D,20180216,000000,45.926,46.1803,45.926,46.1077,12342.911945813,0
+SPGP.US,D,20180220,000000,45.8554,46.2956,45.8554,45.8554,9143.9416176618,0
+SPGP.US,D,20180221,000000,46.0174,46.4863,45.7044,45.7044,14324.904575181,0
+SPGP.US,D,20180222,000000,45.9628,46.0253,45.7044,45.7521,41152.770272443,0
+SPGP.US,D,20180223,000000,45.9538,46.4962,45.8445,46.4962,8706.0712297619,0
+SPGP.US,D,20180226,000000,46.7217,47.0297,46.6293,47.0098,54817.346170699,0
+SPGP.US,D,20180227,000000,47.0943,47.0943,46.5429,46.5429,13082.761911575,0
+SPGP.US,D,20180228,000000,46.7127,46.825,46.218,46.2756,11734.926395718,0
+SPGP.US,D,20180301,000000,46.3054,46.3054,45.1531,45.4391,10967.898267948,0
+SPGP.US,D,20180302,000000,44.8291,45.7431,44.6772,45.7431,25160.938427463,0
+SPGP.US,D,20180305,000000,45.3945,46.2618,45.3945,46.2001,10211.9427247,0
+SPGP.US,D,20180306,000000,46.3323,46.4664,46.1803,46.4277,6561.0096283487,0
+SPGP.US,D,20180307,000000,45.9448,46.5528,45.9448,46.5528,11777.203536619,0
+SPGP.US,D,20180308,000000,46.676,46.8061,46.6006,46.8061,13665.582496849,0
+SPGP.US,D,20180309,000000,47.0863,47.6238,47.0863,47.6238,9950.2270905534,0
+SPGP.US,D,20180312,000000,47.7221,47.8155,47.5413,47.6536,75319.746310344,0
+SPGP.US,D,20180313,000000,47.8155,48.0053,47.1976,47.4003,15965.660281565,0
+SPGP.US,D,20180314,000000,47.5214,47.5214,47.1161,47.1866,7686.3868551812,0
+SPGP.US,D,20180315,000000,47.3029,47.3605,47.1489,47.1668,3669.0518710235,0
+SPGP.US,D,20180316,000000,47.4071,47.4071,47.2254,47.3128,10576.33141532,0
+SPGP.US,D,20180319,000000,47.1489,47.1489,46.1525,46.4355,21950.895514789,0
+SPGP.US,D,20180320,000000,46.5916,46.9124,46.5916,46.834,7731.6837918605,0
+SPGP.US,D,20180321,000000,46.7773,47.0287,46.6651,46.7585,16109.603880346,0
+SPGP.US,D,20180322,000000,46.1306,46.1892,45.5017,45.5206,12815.006685871,0
+SPGP.US,D,20180323,000000,45.5475,45.5962,44.6305,44.7338,42098.972949744,0
+SPGP.US,D,20180326,000000,45.2286,45.9876,44.9384,45.8972,16084.438915524,0
+SPGP.US,D,20180327,000000,46.0939,46.0939,44.3076,44.3076,6762.3293469234,0
+SPGP.US,D,20180328,000000,44.4675,44.7199,44.0692,44.2192,21457.662204282,0
+SPGP.US,D,20180329,000000,44.4865,45.3528,44.3116,45.1997,11146.066218887,0
+SPGP.US,D,20180402,000000,44.8948,45.007,43.4781,43.944,14829.21047021,0
+SPGP.US,D,20180403,000000,44.259,44.4865,43.9918,44.4378,41327.918427602,0
+SPGP.US,D,20180404,000000,43.6122,45.1809,43.6122,45.0289,29343.355580852,0
+SPGP.US,D,20180405,000000,45.2952,45.5315,45.1243,45.4312,12122.466853975,0
+SPGP.US,D,20180406,000000,44.857,45.1223,44.0136,44.1904,41407.439716439,0
+SPGP.US,D,20180409,000000,44.5997,45.0845,44.5997,44.6285,9881.778386238,0
+SPGP.US,D,20180410,000000,45.0964,45.2365,44.8997,45.1859,14344.029948446,0
+SPGP.US,D,20180411,000000,44.9722,45.4183,44.9534,44.9534,20382.614907093,0
+SPGP.US,D,20180412,000000,45.3825,45.5912,45.312,45.4759,7598.8127776012,0
+SPGP.US,D,20180413,000000,45.6548,45.6548,45.1331,45.1331,28025.71802278,0
+SPGP.US,D,20180416,000000,45.5425,45.625,45.4521,45.5574,30173.799419972,0
+SPGP.US,D,20180417,000000,46.0074,46.5419,45.9528,46.5419,26710.093661895,0
+SPGP.US,D,20180418,000000,46.5628,46.7863,46.4355,46.7117,20343.357561971,0
+SPGP.US,D,20180419,000000,46.4853,46.4853,46.0084,46.1117,6331.5051491736,0
+SPGP.US,D,20180420,000000,46.0939,46.1306,45.61,45.7997,7780.0005243184,0
+SPGP.US,D,20180423,000000,46.0164,46.0402,45.5276,45.6746,28042.83019886,0
+SPGP.US,D,20180424,000000,45.7899,45.9349,44.5729,44.7428,7358.2357139044,0
+SPGP.US,D,20180425,000000,44.7348,44.9037,44.4675,44.7725,20026.279005216,0
+SPGP.US,D,20180426,000000,45.1908,45.8634,45.1908,45.8634,8713.117419912,0
+SPGP.US,D,20180427,000000,45.9071,45.9071,45.6646,45.8385,8401.0718561213,0
+SPGP.US,D,20180430,000000,46.2091,46.2091,45.603,45.61,44677.878544685,0
+SPGP.US,D,20180501,000000,45.5137,45.925,45.3428,45.925,7336.0905448612,0
+SPGP.US,D,20180502,000000,45.8485,45.9438,45.6348,45.6348,7791.07310884,0
+SPGP.US,D,20180503,000000,45.4849,45.6646,44.9504,45.4948,4748.1255625837,0
+SPGP.US,D,20180504,000000,45.6348,46.3124,45.5624,46.1703,22507.544536649,0
+SPGP.US,D,20180507,000000,46.3502,46.4952,46.2091,46.3999,16040.148577437,0
+SPGP.US,D,20180508,000000,46.37,46.4277,46.2448,46.4277,9995.5240272327,0
+SPGP.US,D,20180509,000000,46.376,46.7495,46.2846,46.6839,11264.844852846,0
+SPGP.US,D,20180510,000000,46.7317,47.1201,46.7317,47.0763,19152.551426601,0
+SPGP.US,D,20180511,000000,47.0763,47.2392,47.0396,47.135,11666.477691403,0
+SPGP.US,D,20180514,000000,47.4439,47.4439,47.0009,47.0575,10957.832282019,0
+SPGP.US,D,20180515,000000,47.0495,47.0495,46.4455,46.5151,5903.7007472024,0
+SPGP.US,D,20180516,000000,46.7317,46.9314,46.6839,46.8141,28968.900904303,0
+SPGP.US,D,20180517,000000,46.7317,46.8836,46.532,46.6839,16423.662641322,0
+SPGP.US,D,20180518,000000,46.6929,46.7873,46.5996,46.7247,15846.881647606,0
+SPGP.US,D,20180521,000000,47.1966,47.1966,46.7962,46.9025,10544.120260349,0
+SPGP.US,D,20180522,000000,47.2452,47.2452,46.5746,46.5746,47469.176442723,0
+SPGP.US,D,20180523,000000,46.4087,47.1489,46.4087,47.1489,17121.235466184,0
+SPGP.US,D,20180524,000000,47.2264,47.3029,47.0098,47.1876,5912.7601345383,0
+SPGP.US,D,20180525,000000,47.2154,47.3704,47.2154,47.273,16442.788014587,0
+SPGP.US,D,20180529,000000,47.3029,47.3029,46.8051,47.0863,18039.253382884,0
+SPGP.US,D,20180530,000000,47.3317,47.7609,47.3317,47.7181,30689.177899524,0
+SPGP.US,D,20180531,000000,47.577,47.6287,47.3406,47.4727,42613.344830702,0
+SPGP.US,D,20180601,000000,47.6635,47.9695,47.6436,47.9396,26401.067893883,0
+SPGP.US,D,20180604,000000,48.206,48.3381,48.1085,48.3301,6261.0432476724,0
+SPGP.US,D,20180605,000000,48.6549,48.6549,48.3201,48.4155,43027.056852373,0
+SPGP.US,D,20180606,000000,48.5874,48.9004,48.4443,48.9004,26457.437415084,0
+SPGP.US,D,20180607,000000,48.9977,49.0155,48.3539,48.5496,28676.98731237,0
+SPGP.US,D,20180608,000000,48.4443,48.8526,48.4443,48.8526,34065.309580021,0
+SPGP.US,D,20180611,000000,49.101,49.101,48.8348,48.8526,17887.25699536,0
+SPGP.US,D,20180612,000000,49.0067,49.1775,48.9023,49.1676,16648.134127533,0
+SPGP.US,D,20180613,000000,49.2401,49.405,49.0911,49.1288,34928.971172706,0
+SPGP.US,D,20180614,000000,49.4537,49.4537,49.2073,49.3713,117018.09302012,0
+SPGP.US,D,20180615,000000,49.6047,49.6047,49.1676,49.4119,20866.788830265,0
+SPGP.US,D,20180618,000000,49.1954,49.4149,49.0523,49.4149,20134.991653247,0
+SPGP.US,D,20180619,000000,49.0712,49.2252,48.8706,49.1765,17368.85872003,0
+SPGP.US,D,20180620,000000,49.3971,49.6235,49.3971,49.4914,15929.422732221,0
+SPGP.US,D,20180621,000000,49.5858,49.5858,49.0653,49.1566,9242.5882797634,0
+SPGP.US,D,20180622,000000,49.4338,49.4338,48.9092,49.0255,12942.844707166,0
+SPGP.US,D,20180625,000000,48.8328,48.8328,47.583,48.0043,31807.508936206,0
+SPGP.US,D,20180626,000000,48.2118,48.4095,48.0609,48.2406,26225.919738723,0
+SPGP.US,D,20180627,000000,48.4433,48.5735,47.5602,47.6198,25611.894597071,0
+SPGP.US,D,20180628,000000,47.4886,48.0996,47.3754,48.0996,19060.95095465,0
+SPGP.US,D,20180629,000000,48.3767,48.7553,48.3767,48.4662,14753.715575745,0
+SPGP.US,D,20180702,000000,48.2118,48.6132,48.1582,48.6132,56969.453962262,0
+SPGP.US,D,20180703,000000,48.5516,48.5744,48.1592,48.1592,48590.527275184,0
+SPGP.US,D,20180705,000000,48.3957,48.6232,48.2695,48.5854,22202.545163008,0
+SPGP.US,D,20180706,000000,48.7453,49.2788,48.5854,49.2788,13819.592081559,0
+SPGP.US,D,20180709,000000,49.5112,49.5858,49.2411,49.5679,61050.204657771,0
+SPGP.US,D,20180710,000000,49.6146,49.8322,49.5977,49.7676,21369.081528109,0
+SPGP.US,D,20180711,000000,49.6335,49.7467,49.4249,49.6435,13805.499701258,0
+SPGP.US,D,20180712,000000,49.7388,50.1888,49.7388,50.0825,16520.296106238,0
+SPGP.US,D,20180713,000000,50.1888,50.3667,50.0825,50.3487,42821.710739426,0
+SPGP.US,D,20180716,000000,50.2365,50.2832,50.0239,50.0825,67864.877131524,0
+SPGP.US,D,20180717,000000,49.7676,50.4233,49.7299,50.4133,14972.147470399,0
+SPGP.US,D,20180718,000000,50.6439,50.6439,50.3925,50.614,63371.421012937,0
+SPGP.US,D,20180719,000000,50.5196,50.5196,50.0825,50.2028,78993.831174331,0
+SPGP.US,D,20180720,000000,50.2166,50.3667,50.0438,50.0438,28521.971129067,0
+SPGP.US,D,20180723,000000,49.9871,50.0736,49.7964,50.0736,14330.944166738,0
+SPGP.US,D,20180724,000000,50.463,50.463,49.8788,50.0736,58258.906759732,0
+SPGP.US,D,20180725,000000,50.2931,50.7888,50.0637,50.6815,45048.306826863,0
+SPGP.US,D,20180726,000000,50.453,50.453,50.0021,50.2266,39147.625875439,0
+SPGP.US,D,20180727,000000,50.453,50.453,49.3385,49.5152,20868.802027451,0
+SPGP.US,D,20180730,000000,49.5112,49.5112,48.3957,48.5754,27716.692254769,0
+SPGP.US,D,20180731,000000,48.7255,49.1189,48.7255,48.948,27180.175204767,0
+SPGP.US,D,20180801,000000,49.1,49.3335,48.9381,49.2302,53627.546633922,0
+SPGP.US,D,20180802,000000,48.8804,49.8222,48.8804,49.8222,17190.690769092,0
+SPGP.US,D,20180803,000000,49.6067,49.7686,49.6067,49.7378,17118.215670405,0
+SPGP.US,D,20180806,000000,49.7964,50.0736,49.7626,50.0438,35793.639363985,0
+SPGP.US,D,20180807,000000,50.2743,50.3845,50.152,50.2763,19857.170441613,0
+SPGP.US,D,20180808,000000,50.3487,50.4233,50.3011,50.3199,42400.952527606,0
+SPGP.US,D,20180809,000000,50.2365,50.4332,50.2365,50.3011,13473.32216561,0
+SPGP.US,D,20180810,000000,50.0061,50.162,49.855,50.0537,10439.43400669,0
+SPGP.US,D,20180813,000000,49.9871,50.2683,49.8222,49.8232,64780.659042959,0
+SPGP.US,D,20180814,000000,50.1312,50.2464,49.9275,50.2464,5948.9976838817,0
+SPGP.US,D,20180815,000000,49.8888,49.8888,49.3703,49.6435,17271.218656522,0
+SPGP.US,D,20180816,000000,49.9573,50.1412,49.8342,49.852,6904.2597485185,0
+SPGP.US,D,20180817,000000,49.6047,49.7219,49.2888,49.5679,26715.12665486,0
+SPGP.US,D,20180820,000000,49.7249,49.9673,49.6335,49.8918,25262.604885343,0
+SPGP.US,D,20180821,000000,50.0438,50.2464,50.0438,50.1888,7735.710186232,0
+SPGP.US,D,20180822,000000,50.1312,50.4332,50.1312,50.2743,10785.703922638,0
+SPGP.US,D,20180823,000000,50.3299,50.5395,50.2544,50.2951,132433.14387138,0
+SPGP.US,D,20180824,000000,50.4818,50.8842,50.4818,50.8684,30391.224716033,0
+SPGP.US,D,20180827,000000,51.1594,51.3035,51.0948,51.1584,7872.6075948627,0
+SPGP.US,D,20180828,000000,51.3233,51.38,51.1177,51.3183,24633.480764797,0
+SPGP.US,D,20180829,000000,51.37,51.7992,51.37,51.7794,29431.936257025,0
+SPGP.US,D,20180830,000000,51.7237,51.7794,51.531,51.7406,10807.849091681,0
+SPGP.US,D,20180831,000000,51.531,51.7992,51.531,51.6849,33372.769748124,0
+SPGP.US,D,20180904,000000,51.4554,51.6849,51.3521,51.5797,12039.925769358,0
+SPGP.US,D,20180905,000000,51.521,51.521,50.7928,50.9131,11815.454283148,0
+SPGP.US,D,20180906,000000,50.8942,50.9061,50.5395,50.8475,9700.5906395208,0
+SPGP.US,D,20180907,000000,50.5395,51.0144,50.5395,50.7312,14190.020363736,0
+SPGP.US,D,20180910,000000,50.9459,50.9885,50.7551,50.9687,12887.481784558,0
+SPGP.US,D,20180911,000000,50.8078,51.2647,50.8078,51.1972,7326.0245589325,0
+SPGP.US,D,20180912,000000,51.0511,51.5111,50.9747,51.38,62569.161934417,0
+SPGP.US,D,20180913,000000,51.4078,51.6561,51.4078,51.4862,9156.0208007763,0
+SPGP.US,D,20180914,000000,51.6929,51.7476,51.4833,51.6651,19546.131476416,0
+SPGP.US,D,20180917,000000,51.5797,51.5797,51.0323,51.1108,7510.2321014283,0
+SPGP.US,D,20180918,000000,51.1406,51.6035,51.1406,51.4554,14499.046131748,0
+SPGP.US,D,20180919,000000,51.4276,51.5985,51.1594,51.3601,11129.960641401,0
+SPGP.US,D,20180920,000000,51.5707,51.834,51.4466,51.834,60141.246128406,0
+SPGP.US,D,20180921,000000,52.0366,52.0366,51.5409,51.5409,28256.229100549,0
+SPGP.US,D,20180924,000000,51.6273,51.7237,51.2349,51.6651,18706.628249959,0
+SPGP.US,D,20180925,000000,51.7406,51.9323,51.6273,51.9035,38865.778269434,0
+SPGP.US,D,20180926,000000,51.835,52.43,51.835,52.0674,37118.323112206,0
+SPGP.US,D,20180927,000000,52.0078,52.286,51.982,52.125,12494.908333338,0
+SPGP.US,D,20180928,000000,51.9989,52.2373,51.9641,52.0972,23604.737002881,0
+SPGP.US,D,20181001,000000,52.5045,52.6019,52.2741,52.2741,29849.674673068,0
+SPGP.US,D,20181002,000000,52.3237,52.3237,51.9521,51.9521,46016.654673207,0
+SPGP.US,D,20181003,000000,52.44,52.44,51.9999,52.1062,34616.925608916,0
+SPGP.US,D,20181004,000000,52.0674,52.0674,50.6707,51.0313,62468.502075129,0
+SPGP.US,D,20181005,000000,50.8534,51.1048,50.0031,50.4412,22194.492374265,0
+SPGP.US,D,20181008,000000,50.2435,50.4332,49.3931,49.9941,43035.109641116,0
+SPGP.US,D,20181009,000000,50.1193,50.1193,49.9126,50.0607,31213.615766411,0
+SPGP.US,D,20181010,000000,49.8292,49.8292,47.7867,47.7867,16628.002155676,0
+SPGP.US,D,20181011,000000,47.6615,48.0062,46.7157,47.0893,49384.733564961,0
+SPGP.US,D,20181012,000000,48.197,48.5596,47.6218,48.4374,37226.029161643,0
+SPGP.US,D,20181015,000000,48.2725,48.2725,47.7399,47.899,7324.0113617467,0
+SPGP.US,D,20181016,000000,48.187,49.3047,48.187,49.2073,19084.102722287,0
+SPGP.US,D,20181017,000000,49.5342,49.5342,48.7205,49.1626,32013.861647745,0
+SPGP.US,D,20181018,000000,49.0205,49.0205,47.8155,48.0549,36413.704097195,0
+SPGP.US,D,20181019,000000,48.1672,48.5944,47.6218,47.6218,17437.307424346,0
+SPGP.US,D,20181022,000000,47.7966,47.9685,47.437,47.8642,31511.568949901,0
+SPGP.US,D,20181023,000000,46.976,47.7688,46.5121,47.585,13230.731904728,0
+SPGP.US,D,20181024,000000,47.585,47.585,45.616,45.616,169964.17240667,0
+SPGP.US,D,20181025,000000,46.066,47.0863,45.8991,46.829,90432.817583745,0
+SPGP.US,D,20181026,000000,45.7899,46.5598,45.311,45.9448,21174.807999684,0
+SPGP.US,D,20181029,000000,46.669,46.8012,44.5193,45.2524,11166.198190745,0
+SPGP.US,D,20181030,000000,45.0646,45.8683,45.0646,45.8683,28009.612445295,0
+SPGP.US,D,20181031,000000,46.6313,47.2512,46.6313,46.7823,41146.730680885,0
+SPGP.US,D,20181101,000000,46.9562,47.7301,46.7635,47.5482,45203.323010165,0
+SPGP.US,D,20181102,000000,47.9386,50.0031,47.0733,47.4807,28682.020305334,0
+SPGP.US,D,20181105,000000,47.5085,47.5085,46.9512,47.4896,13055.583749568,0
+SPGP.US,D,20181106,000000,47.3476,47.6814,47.1558,47.4996,14566.488237471,0
+SPGP.US,D,20181107,000000,48.1384,49.1904,48.0957,49.1904,64089.125809656,0
+SPGP.US,D,20181108,000000,49.0395,49.0663,48.7265,48.8754,48244.257359236,0
+SPGP.US,D,20181109,000000,48.5596,48.5596,47.8453,48.3609,56318.184672673,0
+SPGP.US,D,20181112,000000,47.7698,47.7698,46.9174,46.9174,20186.328181483,0
+SPGP.US,D,20181113,000000,46.9661,47.4061,46.7883,46.8389,9877.7519918665,0
+SPGP.US,D,20181114,000000,47.3376,47.4131,46.3154,46.5449,18051.332565999,0
+SPGP.US,D,20181115,000000,46.3342,47.2035,46.1177,47.1061,19717.253237204,0
+SPGP.US,D,20181116,000000,46.2965,46.9064,46.2965,46.829,8000.4456161576,0
+SPGP.US,D,20181119,000000,45.9538,45.9736,44.998,45.0935,11419.861036149,0
+SPGP.US,D,20181120,000000,44.0226,45.0448,43.6688,44.4318,40148.184876755,0
+SPGP.US,D,20181121,000000,44.9196,45.0646,44.6712,44.8053,29567.827067063,0
+SPGP.US,D,20181123,000000,44.3573,44.5769,44.3573,44.4805,2551.727432934,0
+SPGP.US,D,20181126,000000,44.9007,45.2166,44.8233,45.2166,5084.3294926035,0
+SPGP.US,D,20181127,000000,45.017,45.5127,45.017,45.3984,8536.9626661592,0
+SPGP.US,D,20181128,000000,45.8286,47.1936,45.7322,47.1936,43600.818050311,0
+SPGP.US,D,20181129,000000,46.976,47.2422,46.7445,47.0714,17736.267206429,0
+SPGP.US,D,20181130,000000,47.0465,47.5682,47.0465,47.4221,12175.816579396,0
+SPGP.US,D,20181203,000000,48.5218,48.5416,48.1125,48.3311,19528.012701744,0
+SPGP.US,D,20181204,000000,48.1125,48.1483,46.5598,46.6214,21556.308866384,0
+SPGP.US,D,20181206,000000,45.61,46.7117,45.3418,46.6969,30490.877976727,0
+SPGP.US,D,20181207,000000,46.7257,46.7257,45.2276,45.3508,13515.599306511,0
+SPGP.US,D,20181210,000000,45.2722,45.8812,44.7447,45.6846,41417.505702368,0
+SPGP.US,D,20181211,000000,46.4207,46.4207,45.4501,45.8783,25365.277941817,0
+SPGP.US,D,20181212,000000,46.4385,46.8469,46.214,46.2339,8257.1282573404,0
+SPGP.US,D,20181213,000000,46.4495,46.4495,45.8097,46.1355,45866.671482868,0
+SPGP.US,D,20181214,000000,45.4541,45.7322,45.0646,45.1014,20920.138555688,0
+SPGP.US,D,20181217,000000,44.8331,44.9325,43.6589,44.0136,28673.967516591,0
+SPGP.US,D,20181218,000000,44.2918,44.7298,43.9172,44.3374,18201.315756336,0
+SPGP.US,D,20181219,000000,44.1835,44.7875,43.2675,43.4721,31323.335013034,0
+SPGP.US,D,20181220,000000,43.0956,43.4106,41.9999,42.3774,40303.201060058,0
+SPGP.US,D,20181221,000000,42.6297,43.0102,41.223,41.4514,92402.731029998,0
+SPGP.US,D,20181224,000000,41.0124,41.375,40.3587,40.3587,24677.771102884,0
+SPGP.US,D,20181226,000000,40.6766,42.9784,40.6766,42.8621,53392.00256319,0
+SPGP.US,D,20181227,000000,42.2581,43.3032,41.6164,43.3032,73528.000815029,0
+SPGP.US,D,20181228,000000,43.651,44.0612,43.0072,43.331,23525.215714044,0
+SPGP.US,D,20181231,000000,43.7751,43.9381,43.5347,43.9182,60414.034347075,0
+SPGP.US,D,20190102,000000,43.0549,44.0046,43.0549,43.6589,12795.881312606,0
+SPGP.US,D,20190103,000000,43.5347,43.5347,42.6059,42.6059,17793.643326222,0
+SPGP.US,D,20190104,000000,43.3608,44.7527,43.3608,44.5908,18703.60845418,0
+SPGP.US,D,20190107,000000,44.7527,45.5981,44.7527,45.3974,33054.684592777,0
+SPGP.US,D,20190108,000000,45.8375,45.925,45.1739,45.925,17074.931930912,0
+SPGP.US,D,20190109,000000,46.0949,46.2876,45.9985,46.1326,10213.955921886,0
+SPGP.US,D,20190110,000000,45.6826,46.527,45.6826,46.4227,32607.754817541,0
+SPGP.US,D,20190111,000000,46.2101,46.4713,46.0601,46.4545,19372.996518441,0
+SPGP.US,D,20190114,000000,46.0561,46.2776,45.9637,46.0949,10960.852077798,0
+SPGP.US,D,20190115,000000,46.4605,46.7137,46.3164,46.7088,25932.999548197,0
+SPGP.US,D,20190116,000000,46.8121,46.9592,46.677,46.6999,14682.247075651,0
+SPGP.US,D,20190117,000000,46.527,47.0933,46.527,47.0485,75068.096662125,0
+SPGP.US,D,20190118,000000,47.4569,47.6188,47.0098,47.3833,67998.754744376,0
+SPGP.US,D,20190122,000000,47.2562,47.2562,46.4038,46.8121,76552.829586613,0
+SPGP.US,D,20190123,000000,46.9402,47.0853,46.215,46.7376,42307.338858468,0
+SPGP.US,D,20190124,000000,46.8608,46.9552,46.6044,46.7475,16000.891232315,0
+SPGP.US,D,20190125,000000,47.0853,47.3625,47.0436,47.1688,41873.49486494,0
+SPGP.US,D,20190128,000000,46.9402,46.9402,46.3641,46.7425,70786.026248042,0
+SPGP.US,D,20190129,000000,46.8221,46.8221,46.2946,46.374,17317.522191794,0
+SPGP.US,D,20190130,000000,46.7853,47.6178,46.7088,47.3347,19140.472243487,0
+SPGP.US,D,20190131,000000,47.3933,48.0837,47.3744,47.9367,25312.934814987,0
+SPGP.US,D,20190201,000000,47.8721,48.3877,47.8721,48.0947,6239.9046772221,0
+SPGP.US,D,20190204,000000,48.0917,48.5328,48.0917,48.494,106595.77118951,0
+SPGP.US,D,20190205,000000,48.6748,49.0047,48.6709,48.9947,51979.744737389,0
+SPGP.US,D,20190206,000000,48.9659,48.9659,48.5426,48.791,21851.242254096,0
+SPGP.US,D,20190207,000000,48.3807,48.5426,47.9665,48.2814,17910.408762997,0
+SPGP.US,D,20190208,000000,47.898,48.5426,47.898,48.5426,51200.637426505,0
+SPGP.US,D,20190211,000000,48.6847,48.7871,48.4751,48.5705,62682.907575411,0
+SPGP.US,D,20190212,000000,49.0335,49.3971,49.0335,49.3434,29413.817482353,0
+SPGP.US,D,20190213,000000,49.549,49.6851,49.4278,49.559,26721.166246417,0
+SPGP.US,D,20190214,000000,49.3483,49.7795,49.1626,49.5769,38840.613304612,0
+SPGP.US,D,20190215,000000,50.0011,50.0011,49.7239,49.9126,19478.689370693,0
+SPGP.US,D,20190219,000000,49.863,50.2028,49.863,50.0189,32398.382310223,0
+SPGP.US,D,20190220,000000,50.0776,50.2117,49.853,49.9325,39989.14229908,0
+SPGP.US,D,20190221,000000,49.9226,49.9365,49.5868,49.7706,82784.681475092,0
+SPGP.US,D,20190222,000000,49.9027,50.3369,49.9027,50.2703,25505.195146226,0
+SPGP.US,D,20190225,000000,50.5951,50.6577,50.3805,50.4402,26910.406781877,0
+SPGP.US,D,20190226,000000,50.1848,50.5266,50.1818,50.3269,12668.043291312,0
+SPGP.US,D,20190227,000000,50.2415,50.614,50.0676,50.5365,14790.959723682,0
+SPGP.US,D,20190228,000000,50.4888,50.5663,50.2415,50.3169,47539.638344225,0
+SPGP.US,D,20190301,000000,50.6041,50.8356,50.4143,50.8356,76824.611206689,0
+SPGP.US,D,20190304,000000,51.0153,51.0153,49.7319,50.2117,149962.05176769,0
+SPGP.US,D,20190305,000000,50.2703,50.2703,50.0378,50.0676,52140.800512249,0
+SPGP.US,D,20190306,000000,50.0964,50.2603,49.6753,49.7239,21743.536204658,0
+SPGP.US,D,20190307,000000,49.6851,49.6851,49.0335,49.1556,16728.662014963,0
+SPGP.US,D,20190308,000000,48.7047,49.1756,48.6659,49.1457,28081.080945388,0
+SPGP.US,D,20190311,000000,49.1756,49.9216,49.1756,49.86,63613.004675226,0
+SPGP.US,D,20190312,000000,49.9325,50.1262,49.8252,49.9524,10414.269041868,0
+SPGP.US,D,20190313,000000,50.0865,50.6487,50.0865,50.3071,16570.626035881,0
+SPGP.US,D,20190314,000000,50.4104,50.5365,50.3219,50.4104,19268.310264782,0
+SPGP.US,D,20190315,000000,50.5078,50.7839,50.4213,50.6607,11268.871247218,0
+SPGP.US,D,20190318,000000,50.7491,50.9329,50.5296,50.779,39266.404509398,0
+SPGP.US,D,20190319,000000,50.9627,51.1128,50.6339,50.8942,27595.900423624,0
+SPGP.US,D,20190320,000000,50.8842,51.1773,50.4988,50.9885,34974.268109386,0
+SPGP.US,D,20190321,000000,50.8644,51.7286,50.7342,51.6323,33415.046889025,0
+SPGP.US,D,20190322,000000,51.3075,51.4217,50.4988,50.5564,19963.869892458,0
+SPGP.US,D,20190325,000000,50.3915,50.614,50.2206,50.4988,13984.67425079,0
+SPGP.US,D,20190326,000000,50.9885,51.1514,50.6707,50.9627,24933.447145474,0
+SPGP.US,D,20190327,000000,51.0065,51.0065,50.2593,50.6796,17656.745917592,0
+SPGP.US,D,20190328,000000,50.7094,50.9707,50.4908,50.7888,28416.278276816,0
+SPGP.US,D,20190329,000000,51.1992,51.3353,51.063,51.2677,13841.737250602,0
+SPGP.US,D,20190401,000000,51.7376,52.0158,51.68,51.8886,24411.022475772,0
+SPGP.US,D,20190402,000000,51.979,52.2175,51.8459,52.2175,27548.590289759,0
+SPGP.US,D,20190403,000000,52.421,52.6397,52.2483,52.2939,73943.726033886,0
+SPGP.US,D,20190404,000000,52.2661,52.5533,51.832,52.1668,48767.68862753,0
+SPGP.US,D,20190405,000000,52.3327,52.5533,52.3327,52.5443,41679.221336515,0
+SPGP.US,D,20190408,000000,52.421,52.5831,52.1936,52.5045,34454.863235463,0
+SPGP.US,D,20190409,000000,52.2463,52.4112,52.1876,52.2264,14082.314314299,0
+SPGP.US,D,20190410,000000,52.3625,52.5831,52.3526,52.5533,15693.878661489,0
+SPGP.US,D,20190411,000000,52.8056,52.8056,52.3923,52.5343,732905.4420697,0
+SPGP.US,D,20190412,000000,52.739,52.739,52.5731,52.6307,15133.203245259,0
+SPGP.US,D,20190415,000000,52.739,52.739,52.3724,52.6019,15570.067034566,0
+SPGP.US,D,20190416,000000,52.8324,52.8453,52.441,52.6307,17875.177812246,0
+SPGP.US,D,20190417,000000,52.89,52.89,52.1449,52.2363,21001.67304171,0
+SPGP.US,D,20190418,000000,52.3128,52.3426,51.9502,52.285,59089.350598853,0
+SPGP.US,D,20190422,000000,52.0754,52.3903,51.9979,52.3625,14708.418639065,0
+SPGP.US,D,20190423,000000,52.4112,53.041,52.4112,52.9953,49576.993896199,0
+SPGP.US,D,20190424,000000,53.1215,53.1215,52.749,52.749,23062.180361322,0
+SPGP.US,D,20190425,000000,52.9387,52.9923,52.5533,52.8612,17330.607973501,0
+SPGP.US,D,20190426,000000,52.6307,53.043,52.3526,52.9854,32031.980422416,0
+SPGP.US,D,20190429,000000,52.9754,53.0738,52.8612,52.8711,64569.273338456,0
+SPGP.US,D,20190430,000000,52.9575,53.0231,52.8324,52.9387,2343193.4222443,0
+SPGP.US,D,20190501,000000,53.2755,53.2755,52.6019,52.7192,154841.03514735,0
+SPGP.US,D,20190502,000000,52.5731,52.8324,52.143,52.5343,230758.70102185,0
+SPGP.US,D,20190503,000000,52.9198,53.2943,52.8552,53.2943,96459.323359277,0
+SPGP.US,D,20190506,000000,52.2751,53.1304,51.9303,53.043,19572.30303983,0
+SPGP.US,D,20190507,000000,52.3535,52.4012,51.6025,51.8618,44636.608002378,0
+SPGP.US,D,20190508,000000,51.8817,52.284,51.8717,51.9691,16960.179691324,0
+SPGP.US,D,20190509,000000,51.4306,51.8906,51.0928,51.8618,62309.459497455,0
+SPGP.US,D,20190510,000000,51.5161,52.1797,51.0163,51.9879,30357.000363876,0
+SPGP.US,D,20190513,000000,50.8166,50.916,50.3369,50.4004,23468.846192843,0
+SPGP.US,D,20190514,000000,50.9131,51.3373,50.759,51.0065,36918.009992224,0
+SPGP.US,D,20190515,000000,50.769,51.7098,50.769,51.6511,19719.26643439,0
+SPGP.US,D,20190516,000000,51.9005,52.4092,51.9005,52.123,48841.170324809,0
+SPGP.US,D,20190517,000000,51.6601,52.2751,51.6601,51.7286,19737.385209062,0
+SPGP.US,D,20190520,000000,51.526,51.526,51.0601,51.1992,12642.87832649,0
+SPGP.US,D,20190521,000000,51.5061,51.837,51.4982,51.6999,18361.364932603,0
+SPGP.US,D,20190522,000000,51.4694,51.678,51.4118,51.4784,43868.573276015,0
+SPGP.US,D,20190523,000000,50.9627,50.9975,50.5166,50.7392,21535.170295933,0
+SPGP.US,D,20190524,000000,51.0531,51.1614,50.8544,50.8743,11072.584521607,0
+SPGP.US,D,20190528,000000,51.063,51.376,50.6041,50.6895,21635.830155221,0
+SPGP.US,D,20190529,000000,50.3467,50.5206,49.9802,50.2306,32285.643267821,0
+SPGP.US,D,20190530,000000,50.3637,50.6697,50.3637,50.5564,53365.830999775,0
+SPGP.US,D,20190531,000000,49.9603,50.0269,49.6643,49.6941,23517.162925301,0
+SPGP.US,D,20190603,000000,49.6444,49.86,48.7493,49.0155,422841.87090832,0
+SPGP.US,D,20190604,000000,49.5104,50.4501,49.4139,50.4501,15532.822886629,0
+SPGP.US,D,20190605,000000,50.9527,51.1226,50.5852,51.1226,38498.369783035,0
+SPGP.US,D,20190606,000000,51.2081,51.4694,50.9796,51.3541,13167.316193377,0
+SPGP.US,D,20190607,000000,51.6511,52.3794,51.6511,52.1986,15242.922491882,0
+SPGP.US,D,20190610,000000,52.44,52.729,52.2751,52.3128,320305.71184387,0
+SPGP.US,D,20190611,000000,52.7192,52.7748,52.0356,52.2264,30476.785596427,0
+SPGP.US,D,20190612,000000,52.1896,52.3615,51.979,52.0854,187515.22547201,0
+SPGP.US,D,20190613,000000,52.3804,52.3804,52.0356,52.123,15634.489344509,0
+SPGP.US,D,20190614,000000,52.285,52.285,51.8906,52.123,13894.080377432,0
+SPGP.US,D,20190617,000000,52.43,52.4618,52.3227,52.3227,16666.252902204,0
+SPGP.US,D,20190618,000000,52.8324,53.036,52.737,52.7877,16878.645205301,0
+SPGP.US,D,20190619,000000,52.8612,53.2169,52.753,53.1215,10499.829922262,0
+SPGP.US,D,20190620,000000,53.794,53.9232,53.4473,53.8527,8215.8577150326,0
+SPGP.US,D,20190621,000000,53.7464,53.7861,53.5913,53.6708,13394.807475366,0
+SPGP.US,D,20190624,000000,53.7116,53.7116,52.447,53.2099,42181.514034359,0
+SPGP.US,D,20190625,000000,53.032,53.1006,52.727,52.727,17222.901924064,0
+SPGP.US,D,20190626,000000,53.2655,53.2745,53.0818,53.1741,25843.412273431,0
+SPGP.US,D,20190627,000000,53.5427,53.6768,53.4284,53.6142,29053.455186105,0
+SPGP.US,D,20190628,000000,53.8229,54.1308,53.803,54.0434,31714.901865661,0
+SPGP.US,D,20190701,000000,55.0646,55.2792,54.393,54.6295,198047.26654925,0
+SPGP.US,D,20190702,000000,54.5173,54.5987,54.111,54.3027,54672.395973325,0
+SPGP.US,D,20190703,000000,54.4656,54.717,54.401,54.698,41718.478681637,0
+SPGP.US,D,20190705,000000,54.3325,54.6315,54.2451,54.5173,11564.811233523,0
+SPGP.US,D,20190708,000000,54.0622,54.3822,53.9987,54.1507,46123.354124051,0
+SPGP.US,D,20190709,000000,53.794,54.2639,53.794,54.2451,29087.679538262,0
+SPGP.US,D,20190710,000000,54.6106,54.7656,54.2828,54.3524,21061.06235869,0
+SPGP.US,D,20190711,000000,54.4209,54.5918,54.1407,54.5828,15482.492956985,0
+SPGP.US,D,20190712,000000,54.8531,55.3915,54.7557,55.324,20900.00658383,0
+SPGP.US,D,20190715,000000,55.4491,55.4491,54.9932,55.1909,10469.631964476,0
+SPGP.US,D,20190716,000000,55.2564,55.4789,55.1034,55.2663,21550.269274826,0
+SPGP.US,D,20190717,000000,55.314,55.314,54.7944,54.8133,45663.338567108,0
+SPGP.US,D,20190718,000000,54.6822,55.314,54.6822,55.1034,21253.322689929,0
+SPGP.US,D,20190719,000000,55.4591,55.6518,55.1611,55.1611,9423.7760264806,0
+SPGP.US,D,20190722,000000,55.4392,55.611,55.2762,55.4193,21479.807373325,0
+SPGP.US,D,20190723,000000,55.6319,55.9498,55.5077,55.8345,40314.273644579,0
+SPGP.US,D,20190724,000000,55.9091,56.7386,55.9091,56.5558,102815.99347327,0
+SPGP.US,D,20190725,000000,56.4495,56.4495,55.7462,55.8634,83622.171504364,0
+SPGP.US,D,20190726,000000,56.0372,56.3264,56.0372,56.218,16281.732239727,0
+SPGP.US,D,20190729,000000,56.2966,56.2966,55.7293,55.9588,34708.526080867,0
+SPGP.US,D,20190730,000000,55.5832,55.9746,55.3915,55.9011,15634.489344509,0
+SPGP.US,D,20190731,000000,55.8535,55.9071,54.6226,55.2177,47821.485950229,0
+SPGP.US,D,20190801,000000,55.1133,55.8247,54.0822,54.1606,129194.91619811,0
+SPGP.US,D,20190802,000000,53.9957,54.0255,53.1691,53.4086,42000.326287642,0
+SPGP.US,D,20190805,000000,52.9367,52.9367,50.9747,51.5518,57796.878005604,0
+SPGP.US,D,20190806,000000,51.9363,52.1767,51.4714,52.1489,124965.18891086,0
+SPGP.US,D,20190807,000000,51.5419,52.3009,51.0293,52.2234,49291.119895824,0
+SPGP.US,D,20190808,000000,52.5423,53.5337,52.5323,53.353,42162.388661094,0
+SPGP.US,D,20190809,000000,52.9745,52.9745,52.1896,52.437,20427.911843773,0
+SPGP.US,D,20190812,000000,52.0824,52.1181,51.2747,51.5151,11453.078789714,0
+SPGP.US,D,20190813,000000,51.4167,52.9675,51.2479,52.43,28842.069481601,0
+SPGP.US,D,20190814,000000,51.522,51.522,50.4868,50.5504,30640.861167066,0
+SPGP.US,D,20190815,000000,50.7928,50.7928,50.0984,50.5117,12556.310847503,0
+SPGP.US,D,20190816,000000,50.9269,51.5797,50.8763,51.4456,18222.454326787,0
+SPGP.US,D,20190819,000000,52.3098,52.4748,52.1588,52.2821,26230.952731688,0
+SPGP.US,D,20190820,000000,52.0624,52.1787,51.829,51.829,32887.589226359,0
+SPGP.US,D,20190821,000000,52.3496,52.4608,52.2523,52.3327,12828.092467579,0
+SPGP.US,D,20190822,000000,52.5323,52.6675,52.12,52.447,30668.039329073,0
+SPGP.US,D,20190823,000000,51.9065,52.3009,50.6369,50.8018,24087.90432746,0
+SPGP.US,D,20190826,000000,51.3591,51.4246,50.9567,51.2627,39011.735065401,0
+SPGP.US,D,20190827,000000,51.4644,51.5518,50.7233,50.773,18857.61803889,0
+SPGP.US,D,20190828,000000,50.5892,51.379,50.5018,51.379,10611.562366071,0
+SPGP.US,D,20190829,000000,51.8578,52.6774,51.5419,52.2731,48400.280141131,0
+SPGP.US,D,20190830,000000,52.4847,52.5333,52.0029,52.2234,53634.592824073,0
+SPGP.US,D,20190903,000000,51.82,52.0227,51.3501,51.7177,390005.6182102,0
+SPGP.US,D,20190904,000000,52.2919,52.7072,52.1767,52.4678,8449.3885885792,0
+SPGP.US,D,20190905,000000,53.1791,54.1963,52.8403,53.7851,39455.645044858,0
+SPGP.US,D,20190906,000000,53.8527,54.1795,53.6192,53.8815,11628.226944873,0
+SPGP.US,D,20190909,000000,54.092,54.556,54.092,54.5083,46082.083581743,0
+SPGP.US,D,20190910,000000,54.4686,55.1223,54.3921,55.1223,137565.79009645,0
+SPGP.US,D,20190911,000000,54.9872,55.6021,52.9367,55.5465,37287.431675809,0
+SPGP.US,D,20190912,000000,55.7193,55.7749,55.2057,55.4889,42676.760542052,0
+SPGP.US,D,20190913,000000,55.6706,55.8733,55.6021,55.6518,42601.265647587,0
+SPGP.US,D,20190916,000000,55.2465,55.6886,55.1521,55.5783,28658.868537698,0
+SPGP.US,D,20190917,000000,55.2862,55.5276,55.1938,55.4571,17459.452593389,0
+SPGP.US,D,20190918,000000,55.2862,55.327,54.6872,55.304,33715.013269701,0
+SPGP.US,D,20190919,000000,55.5465,55.5822,55.2177,55.2177,22081.753331863,0
+SPGP.US,D,20190920,000000,55.3716,55.5425,54.8619,54.8809,42935.456380421,0
+SPGP.US,D,20190923,000000,54.8809,55.3458,54.5918,55.1014,30056.027384607,0
+SPGP.US,D,20190924,000000,55.2922,55.326,54.253,54.4557,22802.477924361,0
+SPGP.US,D,20190925,000000,54.6196,55.0845,54.2183,55.0308,8558.1012366095,0
+SPGP.US,D,20190926,000000,55.0458,55.0458,54.5183,54.6504,12894.527974708,0
+SPGP.US,D,20190927,000000,54.6682,54.6772,54.0324,54.0324,120240.21511591,0
+SPGP.US,D,20190930,000000,54.253,54.7656,54.253,54.4964,45203.323010165,0
+SPGP.US,D,20191001,000000,54.5918,55.621,53.349,53.5983,37523.982345134,0
+SPGP.US,D,20191002,000000,53.1999,53.1999,52.2145,52.5631,36906.937407703,0
+SPGP.US,D,20191003,000000,52.5631,52.9595,51.7814,52.9009,32580.576655532,0
+SPGP.US,D,20191004,000000,53.1334,53.6053,53.0748,53.6053,14093.38689882,0
+SPGP.US,D,20191007,000000,53.4424,53.8089,53.347,53.4891,17898.329579881,0
+SPGP.US,D,20191008,000000,52.9109,52.9109,52.1966,52.3108,26157.471034408,0
+SPGP.US,D,20191009,000000,52.8721,53.2893,52.7976,52.9397,10540.093865977,0
+SPGP.US,D,20191010,000000,52.9675,53.6728,52.9675,53.4612,9566.7130266686,0
+SPGP.US,D,20191011,000000,54.2232,55.0557,54.2232,54.5351,15967.673478751,0
+SPGP.US,D,20191014,000000,54.4278,54.6812,54.3007,54.4467,6527.7918747839,0
+SPGP.US,D,20191015,000000,55.0557,55.5822,54.9782,55.4511,11181.297169638,0
+SPGP.US,D,20191016,000000,55.6051,55.6051,54.9762,55.2574,10414.269041868,0
+SPGP.US,D,20191017,000000,55.4114,55.7193,55.0845,55.316,26654.730739287,0
+SPGP.US,D,20191018,000000,55.4611,55.4611,55.0458,55.4024,8240.0160812615,0
+SPGP.US,D,20191021,000000,55.5197,55.8663,55.5197,55.7749,18493.229348269,0
+SPGP.US,D,20191022,000000,56.0214,56.0799,55.7889,55.7978,11917.120741028,0
+SPGP.US,D,20191023,000000,55.5952,55.8773,55.5952,55.8773,6102.0006699984,0
+SPGP.US,D,20191024,000000,56.2419,56.5806,56.1663,56.5806,15092.939301544,0
+SPGP.US,D,20191025,000000,56.5707,57.2572,56.5707,57.2184,52875.617485046,0
+SPGP.US,D,20191028,000000,57.4409,57.7122,57.4409,57.6148,316611.49500803,0
+SPGP.US,D,20191029,000000,57.7986,57.7986,57.3545,57.3645,21545.236281862,0
+SPGP.US,D,20191030,000000,57.4707,57.4707,56.7923,57.2572,256763.16907015,0
+SPGP.US,D,20191031,000000,57.1996,57.1996,56.5051,56.7525,13759.196165986,0
+SPGP.US,D,20191101,000000,57.1807,57.7698,57.1807,57.7479,91965.867240691,0
+SPGP.US,D,20191104,000000,58.4652,58.7067,58.1374,58.4453,186163.36356178,0
+SPGP.US,D,20191105,000000,58.7255,58.9719,58.6768,58.6768,301941.32711548,0
+SPGP.US,D,20191106,000000,58.6768,58.6768,58.1662,58.3857,199255.18486069,0
+SPGP.US,D,20191107,000000,58.948,59.0424,58.6192,58.6748,45227.481376394,0
+SPGP.US,D,20191108,000000,58.6768,58.8129,58.3857,58.8129,217019.63682772,0
+SPGP.US,D,20191111,000000,58.7155,58.8228,58.4613,58.7443,99100.638066977,0
+SPGP.US,D,20191112,000000,58.8716,59.1666,58.7543,58.8716,27691.527289947,0
+SPGP.US,D,20191113,000000,58.649,58.7067,58.3778,58.5874,33367.73675516,0
+SPGP.US,D,20191114,000000,58.6192,58.7682,58.3987,58.7295,21696.226070793,0
+SPGP.US,D,20191115,000000,59.2878,59.3821,59.0722,59.2342,111681.10728071,0
+SPGP.US,D,20191118,000000,59.2093,59.2838,58.9858,59.2192,49240.789966181,0
+SPGP.US,D,20191119,000000,59.4487,59.4487,58.9669,59.102,86903.682917131,0
+SPGP.US,D,20191120,000000,58.9282,58.9669,58.344,58.6033,35585.273455259,0
+SPGP.US,D,20191121,000000,58.5626,58.5626,58.3202,58.4155,21947.875719011,0
+SPGP.US,D,20191122,000000,58.5904,58.6579,58.342,58.5964,115274.66425726,0
+SPGP.US,D,20191125,000000,58.9768,59.4686,58.9768,59.4229,95165.844167435,0
+SPGP.US,D,20191126,000000,59.547,59.547,59.3523,59.4686,150255.9785568,0
+SPGP.US,D,20191127,000000,59.866,59.866,59.567,59.7696,302887.52979279,0
+SPGP.US,D,20191129,000000,59.7696,59.9057,59.3723,59.3911,174840.13599055,0
+SPGP.US,D,20191202,000000,59.6047,59.6047,58.8417,58.8417,233348.67920131,0
+SPGP.US,D,20191203,000000,58.2516,58.2516,57.74,58.1662,194606.71255881,0
+SPGP.US,D,20191204,000000,58.5139,58.8804,58.5139,58.649,99247.601461537,0
+SPGP.US,D,20191205,000000,58.9858,59.0424,58.6152,58.8516,87753.252129516,0
+SPGP.US,D,20191206,000000,59.4974,59.7011,59.4587,59.4587,106376.33269627,0
+SPGP.US,D,20191209,000000,59.4587,59.5153,59.259,59.2679,44345.701009037,0
+SPGP.US,D,20191210,000000,59.3156,59.4239,59.1318,59.2292,80703.035585031,0
+SPGP.US,D,20191211,000000,59.4587,59.6236,59.3255,59.557,87814.654643681,0
+SPGP.US,D,20191212,000000,59.6335,60.6557,59.5768,60.5415,83845.636391981,0
+SPGP.US,D,20191213,000000,60.5991,60.9757,60.1432,60.2902,97116.632240424,0
+SPGP.US,D,20191216,000000,61.0143,61.0143,60.6657,60.6657,64794.75142326,0
+SPGP.US,D,20191217,000000,60.8316,60.8704,60.6557,60.8118,49080.740789913,0
+SPGP.US,D,20191218,000000,61.0531,61.0531,60.6955,60.6955,118952.77551562,0
+SPGP.US,D,20191219,000000,60.9757,60.9757,60.7352,60.9289,44568.159298062,0
+SPGP.US,D,20191220,000000,61.3433,61.377,61.1396,61.2935,98892.272158253,0
+SPGP.US,D,20191223,000000,61.5955,61.5955,61.2081,61.218,63298.94591425,0
+SPGP.US,D,20191224,000000,61.2836,61.3989,61.227,61.3035,41162.836258372,0
+SPGP.US,D,20191226,000000,61.518,61.518,61.2836,61.4594,71676.866002735,0
+SPGP.US,D,20191227,000000,61.7118,61.7118,61.2379,61.2379,214182.03539442,0
+SPGP.US,D,20191230,000000,61.4406,61.4406,60.9469,61.0134,81269.750592818,0
+SPGP.US,D,20191231,000000,60.9469,61.1764,60.8306,61.1207,53125.253936078,0
+SPGP.US,D,20200102,000000,61.528,61.7019,61.2578,61.6731,236815.40475517,0
+SPGP.US,D,20200103,000000,61.1495,61.23,60.8942,61.0621,244982.94573775,0
+SPGP.US,D,20200106,000000,60.7333,60.9747,60.5296,60.9747,65649.353628609,0
+SPGP.US,D,20200107,000000,60.9747,61.1446,60.773,61.0621,120935.77474359,0
+SPGP.US,D,20200108,000000,61.2081,61.681,61.1306,61.3333,82280.375580063,0
+SPGP.US,D,20200109,000000,61.7972,61.7972,61.538,61.7078,72784.124454895,0
+SPGP.US,D,20200110,000000,61.8568,61.8568,61.4008,61.4784,76707.845769916,0
+SPGP.US,D,20200113,000000,61.6919,61.9065,61.538,61.9065,78879.078934744,0
+SPGP.US,D,20200114,000000,61.9443,62.2304,61.8469,62.0118,61456.870489292,0
+SPGP.US,D,20200115,000000,61.9631,62.0844,61.7009,61.8568,127067.97337137,0
+SPGP.US,D,20200116,000000,62.1758,62.4191,62.1509,62.3893,76779.31427001,0
+SPGP.US,D,20200117,000000,62.5831,62.6893,62.4668,62.6019,94049.526327939,0
+SPGP.US,D,20200121,000000,62.4768,62.4966,62.1658,62.2274,442493.69523699,0
+SPGP.US,D,20200122,000000,62.4668,62.5851,62.2443,62.2909,335006.07769419,0
+SPGP.US,D,20200123,000000,62.146,62.3992,61.6333,62.3207,126822.36331471,0
+SPGP.US,D,20200124,000000,62.5056,62.5056,61.2568,61.5767,87201.636100621,0
+SPGP.US,D,20200127,000000,60.464,60.6071,60.0547,60.3458,99503.277504127,0
+SPGP.US,D,20200128,000000,60.6835,61.3125,60.5494,61.1207,73419.288166999,0
+SPGP.US,D,20200129,000000,61.4008,61.4008,60.7333,60.773,349612.82987537,0
+SPGP.US,D,20200130,000000,60.2196,60.8982,60.0447,60.8494,268123.64078931,0
+SPGP.US,D,20200131,000000,60.464,60.5872,59.1746,59.2918,166605.15290225,0
+SPGP.US,D,20200203,000000,59.5322,60.1521,59.5322,59.6484,362520.44363179,0
+SPGP.US,D,20200204,000000,60.5396,60.918,60.5396,60.7233,375691.78621954,0
+SPGP.US,D,20200205,000000,61.3621,61.9631,61.3135,61.9065,546305.21471861,0
+SPGP.US,D,20200206,000000,62.2244,62.2244,61.9184,61.9443,64130.396351963,0
+SPGP.US,D,20200207,000000,61.6731,61.6731,61.4008,61.4784,102896.5213607,0
+SPGP.US,D,20200210,000000,61.2379,61.6433,61.2379,61.6433,51809.629575193,0
+SPGP.US,D,20200211,000000,61.982,62.3287,61.982,62.2045,129136.53347973,0
+SPGP.US,D,20200212,000000,62.5354,62.8354,62.5354,62.7668,48256.33654235,0
+SPGP.US,D,20200213,000000,62.5741,62.9507,62.5056,62.8453,123879.06902915,0
+SPGP.US,D,20200214,000000,62.8254,62.8552,62.3605,62.5641,31061.619378887,0
+SPGP.US,D,20200218,000000,62.3109,62.4668,61.9165,62.1658,65094.717803936,0
+SPGP.US,D,20200219,000000,62.4092,62.738,62.4092,62.6019,99739.828173452,0
+SPGP.US,D,20200220,000000,62.6019,63.0082,62.126,62.5831,66102.322995402,0
+SPGP.US,D,20200221,000000,62.3109,62.3109,61.6909,61.8777,74995.621563439,0
+SPGP.US,D,20200224,000000,59.6186,59.9306,59.1159,59.4239,125754.36220768,0
+SPGP.US,D,20200225,000000,59.6573,59.6573,57.0038,57.1886,330143.19989202,0
+SPGP.US,D,20200226,000000,57.3436,57.886,56.4227,56.4793,132417.0382939,0
+SPGP.US,D,20200227,000000,55.1649,56.3274,54.2331,54.2818,135790.15017862,0
+SPGP.US,D,20200228,000000,52.443,54.1239,52.2879,54.0891,358866.49073966,0
+SPGP.US,D,20200302,000000,54.2818,55.9677,53.4314,55.9677,237945.81497497,0
+SPGP.US,D,20200303,000000,55.9677,56.7108,53.7523,54.2431,333702.53251642,0
+SPGP.US,D,20200304,000000,55.2027,56.1247,54.5183,56.1147,65425.888740991,0
+SPGP.US,D,20200305,000000,54.6702,55.0308,53.5079,53.8765,110320.18598314,0
+SPGP.US,D,20200306,000000,51.8509,53.0916,51.5012,52.5691,232055.20000948,0
+SPGP.US,D,20200309,000000,48.4245,49.3931,46.5548,47.6784,220747.07141713,0
+SPGP.US,D,20200310,000000,49.6057,50.3031,47.4847,50.3031,367478.94830028,0
+SPGP.US,D,20200311,000000,48.8398,49.0543,46.9224,47.4747,789601.1012147,0
+SPGP.US,D,20200312,000000,43.7264,45.1024,41.9363,41.9363,329889.53704662,0
+SPGP.US,D,20200313,000000,44.8193,45.9826,41.9949,45.9736,100667.91207608,0
+SPGP.US,D,20200316,000000,39.5629,42.9227,38.3718,38.9529,181561.19479516,0
+SPGP.US,D,20200317,000000,40.9865,42.3227,39.1109,42.1181,455449.62572586,0
+SPGP.US,D,20200318,000000,39.3205,39.8054,36.8538,38.7781,103585.03479823,0
+SPGP.US,D,20200319,000000,38.6519,40.918,37.5383,39.6493,121421.96186395,0
+SPGP.US,D,20200320,000000,40.3865,41.061,37.8294,37.897,81408.661198635,0
+SPGP.US,D,20200323,000000,37.9953,37.9953,36.0094,36.3979,140278.57330424,0
+SPGP.US,D,20200324,000000,38.9321,40.9975,38.8328,40.9975,160201.17265439,0
+SPGP.US,D,20200325,000000,41.6402,44.103,40.4124,42.4479,105579.10661071,0
+SPGP.US,D,20200326,000000,43.0916,45.0885,42.9129,45.0785,152149.39051,0
+SPGP.US,D,20200327,000000,43.5109,44.2123,42.6436,43.1115,123295.24184528,0
+SPGP.US,D,20200330,000000,43.1801,44.2808,42.5244,44.1537,97768.908128606,0
+SPGP.US,D,20200331,000000,44.0264,44.5203,43.3072,43.4513,106252.52106934,0
+SPGP.US,D,20200401,000000,41.7356,42.2105,40.7918,41.2597,135717.67507994,0
+SPGP.US,D,20200402,000000,41.0253,42.2433,40.8494,41.8439,209060.46175387,0
+SPGP.US,D,20200403,000000,41.834,42.0376,40.6269,41.0938,45814.328356039,0
+SPGP.US,D,20200406,000000,42.9744,45.0398,42.9744,44.8441,61770.929250268,0
+SPGP.US,D,20200407,000000,46.7933,47.1231,45.1869,45.1869,57666.020188531,0
+SPGP.US,D,20200408,000000,45.8783,47.3495,45.6726,47.134,144221.41999253,0
+SPGP.US,D,20200409,000000,48.1274,48.6122,47.1241,47.6705,72084.538432848,0
+SPGP.US,D,20200413,000000,47.3993,47.3993,45.9746,46.6869,46696.108723396,0
+SPGP.US,D,20200414,000000,47.6804,48.0986,47.2026,47.7599,54703.600529704,0
+SPGP.US,D,20200415,000000,46.3949,46.4067,45.7223,46.1803,219965.95090906,0
+SPGP.US,D,20200416,000000,46.3164,46.3263,45.4779,46.0819,81835.459002013,0
+SPGP.US,D,20200417,000000,47.3198,48.202,47.2412,48.0797,40473.316222253,0
+SPGP.US,D,20200420,000000,46.9304,47.9078,46.9016,47.0485,52574.644505777,0
+SPGP.US,D,20200421,000000,45.9468,46.2578,45.4193,45.5952,44418.176107723,0
+SPGP.US,D,20200422,000000,46.5598,46.8211,46.1345,46.5896,60876.063101203,0
+SPGP.US,D,20200423,000000,46.7347,47.4023,46.6094,46.6094,62017.545905522,0
+SPGP.US,D,20200424,000000,46.9502,47.6705,46.6979,47.583,32195.049394462,0
+SPGP.US,D,20200427,000000,48.04,48.8884,47.7787,48.7613,45806.275567296,0
+SPGP.US,D,20200428,000000,49.6295,50.1362,49.1308,49.3861,51212.716609619,0
+SPGP.US,D,20200429,000000,50.4848,51.6641,50.4848,51.4992,65977.504769886,0
+SPGP.US,D,20200430,000000,50.8564,50.8564,49.8898,50.0676,34225.358756288,0
+SPGP.US,D,20200501,000000,48.8884,48.8884,48.0351,48.3132,34844.416890905,0
+SPGP.US,D,20200504,000000,47.7201,48.4115,47.7201,48.4095,12755.617368891,0
+SPGP.US,D,20200505,000000,49.2172,49.6593,48.7901,48.8984,83961.395230162,0
+SPGP.US,D,20200506,000000,49.1308,49.2868,48.3827,48.3827,188356.74189565,0
+SPGP.US,D,20200507,000000,49.2073,49.9543,49.2073,49.405,386239.93287426,0
+SPGP.US,D,20200508,000000,50.0477,50.7501,49.8412,50.7005,69365.715633498,0
+SPGP.US,D,20200511,000000,50.2136,50.6239,49.9295,50.4163,57066.087427177,0
+SPGP.US,D,20200512,000000,50.6219,50.6507,49.0453,49.109,40794.421173379,0
+SPGP.US,D,20200513,000000,48.7513,48.7513,47.0873,47.5036,61993.387539293,0
+SPGP.US,D,20200514,000000,46.7733,48.3629,46.1405,48.3231,110211.47333512,0
+SPGP.US,D,20200515,000000,47.9128,48.645,47.6605,48.5278,81402.621607078,0
+SPGP.US,D,20200518,000000,49.9196,51.2657,49.9196,50.9647,106839.36804899,0
+SPGP.US,D,20200519,000000,50.8564,51.3353,50.4362,50.5146,25056.252173804,0
+SPGP.US,D,20200520,000000,51.1972,51.7724,51.1972,51.4992,24742.193412828,0
+SPGP.US,D,20200521,000000,51.3631,51.6641,50.9061,51.1832,57754.600864703,0
+SPGP.US,D,20200522,000000,51.2955,51.2955,50.7203,51.1773,39613.681023939,0
+SPGP.US,D,20200526,000000,52.6188,53.195,52.6188,52.8056,34144.830868858,0
+SPGP.US,D,20200527,000000,53.8665,54.255,52.9496,54.254,69283.174548882,0
+SPGP.US,D,20200528,000000,54.694,54.694,53.3718,53.497,51401.957145079,0
+SPGP.US,D,20200529,000000,53.3222,53.9113,52.8831,53.7404,25790.062548009,0
+SPGP.US,D,20200601,000000,53.5835,54.2451,53.5745,54.0602,34277.701883118,0
+SPGP.US,D,20200602,000000,54.1963,54.6206,54.1268,54.6206,73794.74944214,0
+SPGP.US,D,20200603,000000,55.1441,56.1187,55.1441,55.9994,23082.312333179,0
+SPGP.US,D,20200604,000000,55.8445,56.4743,55.625,56.3234,79342.114287465,0
+SPGP.US,D,20200605,000000,58.0757,58.8755,58.0569,58.2318,62559.095948488,0
+SPGP.US,D,20200608,000000,58.8258,59.0683,58.3937,58.942,152579.20810916,0
+SPGP.US,D,20200609,000000,57.9188,58.0857,57.5492,57.8413,45450.946264012,0
+SPGP.US,D,20200610,000000,57.7737,57.7737,56.7227,56.7227,20907.05277398,0
+SPGP.US,D,20200611,000000,54.694,55.0458,52.8056,52.8533,85403.85101375,0
+SPGP.US,D,20200612,000000,54.5501,54.8561,52.727,53.8179,20424.892047994,0
+SPGP.US,D,20200615,000000,52.1052,54.714,51.9771,54.4517,33748.231023266,0
+SPGP.US,D,20200616,000000,56.4187,56.4187,54.8213,55.5197,18104.68229142,0
+SPGP.US,D,20200617,000000,55.7859,55.7859,55.2097,55.304,29258.80129905,0
+SPGP.US,D,20200618,000000,54.694,55.3478,54.5311,54.9683,27859.629254956,0
+SPGP.US,D,20200619,000000,55.9896,55.9896,54.1596,54.7736,19522.979708779,0
+SPGP.US,D,20200622,000000,54.416,54.8739,54.2669,54.7278,25221.334343035,0
+SPGP.US,D,20200623,000000,55.2663,55.3408,54.8649,54.8839,22431.043043591,0
+SPGP.US,D,20200624,000000,54.2967,54.3762,52.5244,52.8294,75600.587317755,0
+SPGP.US,D,20200625,000000,52.6327,53.5039,52.3287,53.5039,24295.263637592,0
+SPGP.US,D,20200626,000000,53.1324,53.1324,51.9869,52.0366,35006.479264357,0
+SPGP.US,D,20200629,000000,52.3386,52.9555,51.8975,52.8582,35258.128912576,0
+SPGP.US,D,20200630,000000,52.7906,53.8477,52.7906,53.7891,39520.067354802,0
+SPGP.US,D,20200701,000000,53.8665,54.1705,53.4751,53.6113,72187.211489322,0
+SPGP.US,D,20200702,000000,54.3662,54.6712,53.7791,53.8567,34398.493714263,0
+SPGP.US,D,20200706,000000,54.708,55.012,54.5997,54.8739,21120.451675669,0
+SPGP.US,D,20200707,000000,54.406,54.7875,53.9261,54.0146,29464.147411997,0
+SPGP.US,D,20200708,000000,54.0812,54.5491,53.7702,54.3564,48874.388078374,0
+SPGP.US,D,20200709,000000,54.3862,54.3862,53.1473,53.5625,54836.471543963,0
+SPGP.US,D,20200710,000000,53.5625,54.4547,53.5625,54.4547,23611.783193031,0
+SPGP.US,D,20200713,000000,54.8263,55.2067,53.7891,53.798,62449.376701865,0
+SPGP.US,D,20200714,000000,53.5625,54.5531,53.356,54.5431,37527.002140912,0
+SPGP.US,D,20200715,000000,55.315,55.922,55.1014,55.8147,41232.291561279,0
+SPGP.US,D,20200716,000000,55.325,55.8147,55.325,55.7471,32091.369739396,0
+SPGP.US,D,20200717,000000,56.0601,56.1297,55.6041,56.0104,27366.395944448,0
+SPGP.US,D,20200720,000000,55.765,56.227,55.6776,56.0799,32676.203521855,0
+SPGP.US,D,20200721,000000,56.3919,56.687,56.2746,56.5211,23509.110136558,0
+SPGP.US,D,20200722,000000,56.3244,56.9314,56.3244,56.9314,106214.27032281,0
+SPGP.US,D,20200723,000000,57.0237,57.3714,56.3442,56.6274,42502.618985486,0
+SPGP.US,D,20200724,000000,56.0799,56.1962,55.9696,56.0998,26226.926337316,0
+SPGP.US,D,20200727,000000,56.1873,56.5976,55.9706,56.5677,16946.087311023,0
+SPGP.US,D,20200728,000000,56.3919,56.4713,55.8833,55.8932,12404.314459979,0
+SPGP.US,D,20200729,000000,56.0104,57.0287,56.0104,56.9592,30864.326054683,0
+SPGP.US,D,20200730,000000,56.0799,56.687,55.9319,56.5777,34066.316178614,0
+SPGP.US,D,20200731,000000,56.7743,56.7743,55.9319,56.7743,16762.886367121,0
+SPGP.US,D,20200803,000000,56.9214,57.3615,56.8578,57.1271,24673.744708512,0
+SPGP.US,D,20200804,000000,57.0684,57.2344,56.9412,57.1559,25352.192160109,0
+SPGP.US,D,20200805,000000,57.4499,57.8612,57.4499,57.7539,81103.661824994,0
+SPGP.US,D,20200806,000000,57.4897,57.9288,57.4897,57.9088,15008.385019742,0
+SPGP.US,D,20200807,000000,57.7351,58.341,57.7351,58.341,14438.650216176,0
+SPGP.US,D,20200810,000000,58.6252,58.8407,58.5368,58.7225,18532.486693392,0
+SPGP.US,D,20200811,000000,59.1338,59.7021,58.7413,58.8109,54623.072642274,0
+SPGP.US,D,20200812,000000,59.408,59.4169,58.9182,59.1934,12918.686340937,0
+SPGP.US,D,20200813,000000,59.0443,59.255,58.9142,59.104,21629.790563664,0
+SPGP.US,D,20200814,000000,58.8804,59.4557,58.8804,59.262,40617.259821034,0
+SPGP.US,D,20200817,000000,59.3395,59.4656,59.2342,59.2918,295156.85259951,0
+SPGP.US,D,20200818,000000,59.3295,59.3295,58.9073,59.0156,68935.898034341,0
+SPGP.US,D,20200819,000000,59.2132,59.3345,58.8864,58.9182,26951.677324185,0
+SPGP.US,D,20200820,000000,58.4483,58.8804,58.4483,58.7413,16040.148577437,0
+SPGP.US,D,20200821,000000,58.655,58.7613,58.5854,58.7613,16703.497050141,0
+SPGP.US,D,20200824,000000,59.1239,59.6623,59.0443,59.6524,16062.29374648,0
+SPGP.US,D,20200825,000000,59.859,60.0329,59.545,59.859,13757.1829688,0
+SPGP.US,D,20200826,000000,59.859,60.157,59.7507,60.0657,9142.9350190689,0
+SPGP.US,D,20200827,000000,60.0835,60.5783,60.0835,60.3081,304211.20694241,0
+SPGP.US,D,20200828,000000,60.6021,60.6995,60.3577,60.6796,12722.399615327,0
+SPGP.US,D,20200831,000000,60.5822,60.5822,60.1918,60.1918,33768.362995123,0
+SPGP.US,D,20200901,000000,60.0637,60.6597,60.0041,60.6597,19816.906497898,0
+SPGP.US,D,20200902,000000,60.6995,61.7366,60.6796,61.6015,17258.132874814,0
+SPGP.US,D,20200903,000000,61.2866,61.5429,59.2719,59.8888,149505.05600651,0
+SPGP.US,D,20200904,000000,60.162,60.3567,58.5666,59.5153,38883.897044106,0
+SPGP.US,D,20200908,000000,58.4583,58.64,57.8413,57.8711,23589.638023988,0
+SPGP.US,D,20200909,000000,58.5954,59.1636,58.2338,58.8944,30801.916941926,0
+SPGP.US,D,20200910,000000,59.0355,59.3653,57.7629,57.9288,9112.7370612827,0
+SPGP.US,D,20200911,000000,58.1741,58.2944,57.586,57.9288,11352.418930426,0
+SPGP.US,D,20200914,000000,58.498,59.1944,58.498,59.0443,22760.20078346,0
+SPGP.US,D,20200915,000000,59.5153,59.5232,59.1119,59.1338,16143.828232504,0
+SPGP.US,D,20200916,000000,59.3781,60.0438,59.1934,59.2232,11022.254591964,0
+SPGP.US,D,20200917,000000,58.3112,59.0355,57.9685,58.7513,18152.999023879,0
+SPGP.US,D,20200918,000000,58.8894,58.8894,57.9854,58.1543,35424.2176804,0
+SPGP.US,D,20200921,000000,56.987,57.0168,56.376,56.9184,15319.42398494,0
+SPGP.US,D,20200922,000000,57.2145,57.3317,56.527,57.3218,9384.5186813586,0
+SPGP.US,D,20200923,000000,57.3605,57.5473,56.0184,56.0462,10930.654120012,0
+SPGP.US,D,20200924,000000,55.7024,56.8221,55.4372,56.231,55542.097157568,0
+SPGP.US,D,20200925,000000,56.1058,57.2432,55.9746,57.0665,17133.314649298,0
+SPGP.US,D,20200928,000000,57.9596,58.4305,57.881,58.343,17156.466416934,0
+SPGP.US,D,20200929,000000,58.3907,58.4632,57.8314,57.9794,7126.7180375436,0
+SPGP.US,D,20200930,000000,58.0977,58.9302,58.0847,58.4603,26452.40442212,0
+SPGP.US,D,20201001,000000,58.9699,58.9699,58.2884,58.6867,35954.695138845,0
+SPGP.US,D,20201002,000000,57.4787,58.8924,57.4787,58.5586,64271.320154966,0
+SPGP.US,D,20201005,000000,59.108,59.9454,59.108,59.866,16645.114331754,0
+SPGP.US,D,20201006,000000,60.0497,60.6627,59.1716,59.1934,25227.373934592,0
+SPGP.US,D,20201007,000000,59.7656,60.5286,59.7656,60.461,9322.1095686004,0
+SPGP.US,D,20201008,000000,60.9627,61.3095,60.8654,61.3095,28317.631614714,0
+SPGP.US,D,20201009,000000,61.6403,61.9005,61.3949,61.6889,21196.953168728,0
+SPGP.US,D,20201012,000000,61.9551,62.5542,61.8966,62.4688,18349.285749489,0
+SPGP.US,D,20201013,000000,62.2194,62.2194,61.8469,61.9453,374435.55117564,0
+SPGP.US,D,20201014,000000,61.9453,62.3456,61.6989,61.7088,18833.459672661,0
+SPGP.US,D,20201015,000000,61.2836,61.8906,61.2091,61.8072,32927.853170074,0
+SPGP.US,D,20201016,000000,61.9741,62.0903,61.7088,61.7088,17964.765087011,0
+SPGP.US,D,20201019,000000,61.8568,62.0535,60.6389,60.777,44775.518608193,0
+SPGP.US,D,20201020,000000,61.0511,61.837,61.0511,61.1992,22209.591353159,0
+SPGP.US,D,20201021,000000,61.0511,61.3501,60.7442,60.7471,8116.2044543381,0
+SPGP.US,D,20201022,000000,61.0611,61.8767,60.9826,61.7972,54708.633522668,0
+SPGP.US,D,20201023,000000,61.9065,62.4946,61.8767,62.4946,53235.979781294,0
+SPGP.US,D,20201026,000000,61.7674,61.827,60.3647,60.9528,41513.132568691,0
+SPGP.US,D,20201027,000000,60.9925,60.9925,60.3051,60.3051,26458.444013677,0
+SPGP.US,D,20201028,000000,59.0285,59.3245,58.4007,58.4702,25476.003787033,0
+SPGP.US,D,20201029,000000,58.5586,59.5103,58.039,59.1278,19037.799187015,0
+SPGP.US,D,20201030,000000,58.6768,58.9987,57.9933,58.7643,22721.950036931,0
+SPGP.US,D,20201102,000000,59.4606,59.9713,59.4606,59.9713,30102.330919879,0
+SPGP.US,D,20201103,000000,60.777,61.6233,60.777,61.4247,19768.589765441,0
+SPGP.US,D,20201104,000000,61.827,62.8582,61.3551,62.2791,59704.382339099,0
+SPGP.US,D,20201105,000000,63.2993,63.7404,63.1533,63.505,312084.82113587,0
+SPGP.US,D,20201106,000000,63.6619,63.6619,62.8969,63.0043,13124.032453884,0
+SPGP.US,D,20201109,000000,65.773,66.5469,65.017,65.017,32881.549634802,0
+SPGP.US,D,20201110,000000,64.9882,65.0468,64.098,64.707,57658.97399838,0
+SPGP.US,D,20201111,000000,65.027,65.027,64.5262,64.7815,14886.586590005,0
+SPGP.US,D,20201112,000000,64.5163,64.5163,63.4871,63.8586,46643.765596567,0
+SPGP.US,D,20201113,000000,64.3007,65.468,64.3007,65.4283,31978.630696995,0
+SPGP.US,D,20201116,000000,66.2946,66.7446,65.9091,66.3144,71189.672283785,0
+SPGP.US,D,20201117,000000,65.919,66.2151,65.468,66.1157,22298.172029331,0
+SPGP.US,D,20201118,000000,66.0959,66.6154,65.7263,65.7263,10887.370380518,0
+SPGP.US,D,20201119,000000,65.5027,65.9985,65.3886,65.9985,11928.19332555,0
+SPGP.US,D,20201120,000000,65.7829,65.8107,65.5355,65.5355,11032.320577892,0
+SPGP.US,D,20201123,000000,66.0084,66.6264,65.9091,66.4873,121081.73153956,0
+SPGP.US,D,20201124,000000,66.981,67.6953,66.9025,67.6675,191277.89101217,0
+SPGP.US,D,20201125,000000,67.5403,67.5403,66.8539,67.2711,66960.951595123,0
+SPGP.US,D,20201127,000000,67.4022,67.5254,67.3724,67.4619,5268.5370350993,0
+SPGP.US,D,20201130,000000,67.4419,67.4419,66.3442,66.6562,16187.111971997,0
+SPGP.US,D,20201201,000000,67.5304,68.0301,67.5304,67.7539,16139.801838132,0
+SPGP.US,D,20201202,000000,67.3824,68.0291,67.3824,67.9626,7759.8685524609,0
+SPGP.US,D,20201203,000000,68.1881,68.7673,68.1881,68.3738,20950.336513474,0
+SPGP.US,D,20201204,000000,68.7086,69.2172,68.7086,69.2172,22949.44131892,0
+SPGP.US,D,20201207,000000,69.0603,69.1934,68.8457,69.1289,29416.837278132,0
+SPGP.US,D,20201208,000000,68.963,69.2172,68.8556,69.1089,411283.09926636,0
+SPGP.US,D,20201209,000000,69.2768,69.3514,68.3738,68.639,19661.890314596,0
+SPGP.US,D,20201210,000000,68.1285,68.6788,68.1285,68.5994,39127.493903581,0
+SPGP.US,D,20201211,000000,68.049,68.3639,67.6864,68.2228,23625.875573331,0
+SPGP.US,D,20201214,000000,69.0603,69.268,68.2576,68.2576,10771.611542338,0
+SPGP.US,D,20201215,000000,68.659,69.257,68.5794,69.1587,44002.450888867,0
+SPGP.US,D,20201216,000000,69.4349,69.5322,69.1001,69.3663,17121.235466184,0
+SPGP.US,D,20201217,000000,69.6484,69.9544,69.5332,69.9136,15800.578112333,0
+SPGP.US,D,20201218,000000,70.0627,70.2872,69.3553,69.9058,19996.08104743,0
+SPGP.US,D,20201221,000000,69.1577,69.866,68.4533,69.6881,25895.75540026,0
+SPGP.US,D,20201222,000000,69.6931,69.8362,69.6106,69.6584,15225.810315803,0
+SPGP.US,D,20201223,000000,69.8362,70.2882,69.8362,69.866,10305.556393838,0
+SPGP.US,D,20201224,000000,69.9356,70.16,69.868,70.1571,15211.717935502,0
+SPGP.US,D,20201228,000000,70.5942,71.0065,70.3379,70.3409,13920.251940846,0
+SPGP.US,D,20201229,000000,70.7223,70.7223,69.9852,70.1015,17093.050705583,0
+SPGP.US,D,20201230,000000,70.4551,70.7025,70.3767,70.4551,27292.914247169,0
+SPGP.US,D,20201231,000000,70.5246,70.917,70.2792,70.8485,19430.372638235,0
+SPGP.US,D,20210104,000000,71.1147,71.518,69.1865,69.8461,61056.244249328,0
+SPGP.US,D,20210105,000000,69.6981,70.3111,69.6633,70.17,22184.426388337,0
+SPGP.US,D,20210106,000000,70.0239,72.2076,70.0239,71.7535,20924.164950059,0
+SPGP.US,D,20210107,000000,72.4608,73.2675,72.445,73.1196,27516.379134787,0
+SPGP.US,D,20210108,000000,73.4454,73.4831,72.451,73.2775,28484.726981131,0
+SPGP.US,D,20210111,000000,72.5989,73.5725,72.5989,73.2973,44294.364480801,0
+SPGP.US,D,20210112,000000,73.5626,73.9461,73.4166,73.8378,54599.920874638,0
+SPGP.US,D,20210113,000000,73.8378,73.8378,73.4364,73.4841,27464.036007958,0
+SPGP.US,D,20210114,000000,73.8676,74.3892,73.8189,74.0156,37561.22649307,0
+SPGP.US,D,20210115,000000,73.6411,73.8238,73.0381,73.6023,27865.668846514,0
+SPGP.US,D,20210119,000000,73.9361,74.3792,73.9183,74.2411,25829.319893131,0
+SPGP.US,D,20210120,000000,74.8114,74.8114,74.2898,74.704,34854.482876834,0
+SPGP.US,D,20210121,000000,74.9793,74.9793,74.4825,74.6653,18570.737439921,0
+SPGP.US,D,20210122,000000,74.2024,74.5163,74.1338,74.399,31462.24561885,0
+SPGP.US,D,20210125,000000,74.4766,74.6057,73.9063,74.3295,17862.092030538,0
+SPGP.US,D,20210126,000000,74.5064,74.5064,73.789,73.8278,540145.83792882,0
+SPGP.US,D,20210127,000000,72.8156,72.9258,71.4882,71.6949,62870.134913686,0
+SPGP.US,D,20210128,000000,72.1956,73.0033,72.1956,72.5006,15834.802464491,0
+SPGP.US,D,20210129,000000,72.3834,72.3834,70.4849,70.8187,18376.463911496,0
+SPGP.US,D,20210201,000000,71.6164,72.3237,71.1634,72.3129,17792.63672763,0
+SPGP.US,D,20210202,000000,72.7658,73.6013,72.7658,73.3271,36979.412506389,0
+SPGP.US,D,20210203,000000,73.4066,73.4066,72.8364,73.1791,24692.870081777,0
+SPGP.US,D,20210204,000000,73.6709,74.4567,73.6709,74.4537,33967.669516512,0
+SPGP.US,D,20210205,000000,74.8799,75.2545,74.7726,74.8699,29238.669327193,0
+SPGP.US,D,20210208,000000,75.3736,75.7561,75.2147,75.7561,34635.044383588,0
+SPGP.US,D,20210209,000000,75.5883,76.0602,75.5883,75.9926,25869.583836846,0
+SPGP.US,D,20210210,000000,76.1982,76.4933,75.6647,76.1485,299566.7610349,0
+SPGP.US,D,20210211,000000,76.3452,76.5131,75.7859,76.4048,18519.400911685,0
+SPGP.US,D,20210212,000000,76.1783,76.9065,76.1783,76.9065,19911.526765628,0
+SPGP.US,D,20210216,000000,77.1032,77.3983,77.0536,77.0536,30309.69023001,0
+SPGP.US,D,20210217,000000,76.6025,77.0734,76.2956,77.0248,14729.557209517,0
+SPGP.US,D,20210218,000000,76.4148,77.0248,76.3452,76.9155,26194.715182344,0
+SPGP.US,D,20210219,000000,77.1817,77.7232,77.1817,77.594,29449.048433104,0
+SPGP.US,D,20210222,000000,77.1331,77.9874,77.1331,77.5543,25222.340941628,0
+SPGP.US,D,20210223,000000,77.0834,77.7251,76.5389,77.5553,26912.419979063,0
+SPGP.US,D,20210224,000000,77.3098,78.8239,77.29,78.7941,16676.318888133,0
+SPGP.US,D,20210225,000000,78.646,78.7991,76.4446,76.5827,24134.207862732,0
+SPGP.US,D,20210226,000000,76.8569,77.29,76.2231,76.5628,29295.038848394,0
+SPGP.US,D,20210301,000000,77.5155,78.7742,77.5155,78.4305,38568.831684536,0
+SPGP.US,D,20210302,000000,78.5288,78.5387,77.9874,77.9874,20111.83988561,0
+SPGP.US,D,20210303,000000,77.9676,78.3222,77.1132,77.1132,20424.892047994,0
+SPGP.US,D,20210304,000000,76.9751,77.3704,74.8769,75.8634,76912.18528427,0
+SPGP.US,D,20210305,000000,76.5429,78.0967,75.2445,77.9188,83558.755793012,0
+SPGP.US,D,20210308,000000,78.0569,79.3345,78.0072,78.2526,508634.26897892,0
+SPGP.US,D,20210309,000000,78.8924,79.265,78.5686,78.5686,65513.462818571,0
+SPGP.US,D,20210310,000000,79.1189,79.7985,78.8626,79.413,59972.137564804,0
+SPGP.US,D,20210311,000000,79.9146,80.7859,79.8074,80.4869,68913.752865297,0
+SPGP.US,D,20210312,000000,80.3478,81.0761,80.3478,81.0561,50788.938602019,0
+SPGP.US,D,20210315,000000,81.1356,81.9602,80.8882,81.9105,97469.948346522,0
+SPGP.US,D,20210316,000000,82.0387,82.0387,81.0859,81.2717,146411.77853062,0
+SPGP.US,D,20210317,000000,80.8784,81.8132,80.632,81.7655,33448.26464259,0
+SPGP.US,D,20210318,000000,81.4386,82.3794,80.9082,81.0561,67145.159137619,0
+SPGP.US,D,20210319,000000,80.928,81.5966,80.328,81.0363,175509.52405481,0
+SPGP.US,D,20210322,000000,81.2926,81.4794,80.9082,81.2042,43417.617106408,0
+SPGP.US,D,20210323,000000,80.8187,80.8187,79.5074,79.7249,51130.175525004,0
+SPGP.US,D,20210324,000000,79.8918,80.2962,78.7365,78.7384,38434.954071685,0
+SPGP.US,D,20210325,000000,78.0877,79.6852,78.0778,79.5074,35612.451617268,0
+SPGP.US,D,20210326,000000,79.7249,80.3757,79.0136,80.3757,32463.811218759,0
+SPGP.US,D,20210329,000000,80.0001,80.2266,79.2808,79.7239,107398.03026803,0
+SPGP.US,D,20210330,000000,79.7945,80.2763,79.5471,80.02,531998.4289181,0
+SPGP.US,D,20210331,000000,80.4253,80.7601,80.2316,80.3359,26688.955091445,0
+SPGP.US,D,20210401,000000,81.0164,81.2826,80.6359,81.2826,95648.004893422,0
+SPGP.US,D,20210405,000000,82.0814,82.2493,81.7724,82.1608,144821.35275387,0
+SPGP.US,D,20210406,000000,82.1112,82.1996,81.833,81.8836,50398.378347985,0
+SPGP.US,D,20210407,000000,82.0317,82.0317,81.4794,81.7377,250826.25056938,0
+SPGP.US,D,20210408,000000,82.1509,82.1509,81.4813,81.9135,80370.858049383,0
+SPGP.US,D,20210409,000000,82.0217,82.7172,82.0217,82.6825,37890.384232939,0
+SPGP.US,D,20210412,000000,82.7718,82.9795,82.4877,82.7023,47472.196238501,0
+SPGP.US,D,20210413,000000,82.6526,82.6526,82.1896,82.4857,28252.202706177,0
+SPGP.US,D,20210414,000000,82.4281,83.0589,82.4201,82.4956,105156.3352017,0
+SPGP.US,D,20210415,000000,83.1066,83.2248,82.6605,83.1464,28010.619043887,0
+SPGP.US,D,20210416,000000,83.7573,83.7762,83.3043,83.5815,35613.45821586,0
+SPGP.US,D,20210419,000000,83.4225,83.5169,82.8314,83.1662,137940.244773,0
+SPGP.US,D,20210420,000000,82.7221,82.7619,81.6473,82.0217,331715.50689409,0
+SPGP.US,D,20210421,000000,82.1698,83.2397,82.1211,83.2248,331230.32637232,0
+SPGP.US,D,20210422,000000,83.2943,83.3441,82.1847,82.4281,106215.2769214,0
+SPGP.US,D,20210423,000000,82.7818,84.0285,82.7619,83.7573,37872.265458268,0
+SPGP.US,D,20210426,000000,84.1528,84.262,83.9501,84.0544,33779.435579645,0
+SPGP.US,D,20210427,000000,84.3305,84.3305,83.806,84.2223,30714.342864346,0
+SPGP.US,D,20210428,000000,84.5561,84.5859,83.9749,84.0742,86241.34104302,0
+SPGP.US,D,20210429,000000,84.8739,85.2276,84.1825,84.8938,43149.861880703,0
+SPGP.US,D,20210430,000000,84.418,84.5272,84.0494,84.2123,17638.627142921,0
+SPGP.US,D,20210503,000000,84.9613,84.9613,84.4378,84.5561,48010.726485689,0
+SPGP.US,D,20210504,000000,84.4279,84.6653,83.6511,84.6653,124688.37429781,0
+SPGP.US,D,20210505,000000,85.178,85.2257,84.7944,84.8839,55074.028811882,0
+SPGP.US,D,20210506,000000,85.1879,85.2575,84.3693,85.2475,119317.16420625,0
+SPGP.US,D,20210507,000000,85.1282,86.2647,85.0876,86.1555,74906.034288673,0
+SPGP.US,D,20210510,000000,86.678,86.7078,85.5247,85.5247,304739.67120368,0
+SPGP.US,D,20210511,000000,84.262,85.0001,83.6709,84.5759,427790.30959089,0
+SPGP.US,D,20210512,000000,83.9849,84.412,82.3149,82.4569,208144.45703436,0
+SPGP.US,D,20210513,000000,82.5552,84.3405,82.5552,83.9252,188958.68785419,0
+SPGP.US,D,20210514,000000,84.4875,85.48,84.3405,85.3458,104905.69215207,0
+SPGP.US,D,20210517,000000,85.0786,85.3558,84.5461,85.0101,139897.07243755,0
+SPGP.US,D,20210518,000000,85.0786,85.1879,84.0941,84.1338,118018.65202144,0
+SPGP.US,D,20210519,000000,83.1562,83.7862,82.3983,83.7862,35350.735983121,0
+SPGP.US,D,20210520,000000,84.0146,84.7548,84.0146,84.4904,30853.253470162,0
+SPGP.US,D,20210521,000000,84.864,85.465,84.4478,84.6157,94895.069145953,0
+SPGP.US,D,20210524,000000,85.1382,85.3627,84.9237,85.0488,63966.320781324,0
+SPGP.US,D,20210525,000000,85.4154,85.6995,84.6255,84.6653,53721.16030306,0
+SPGP.US,D,20210526,000000,84.7646,85.1482,84.7646,85.0488,173019.19913604,0
+SPGP.US,D,20210527,000000,85.4054,85.6906,85.3657,85.622,24211.715954384,0
+SPGP.US,D,20210528,000000,86.0075,86.1456,85.4292,85.7293,68836.244773646,0
+SPGP.US,D,20210601,000000,86.2131,86.5687,85.5823,85.6806,129960.93772729,0
+SPGP.US,D,20210602,000000,85.9379,85.9379,85.473,85.7194,48161.71627462,0
+SPGP.US,D,20210603,000000,85.3955,85.6518,84.8144,85.4849,32619.834000655,0
+SPGP.US,D,20210604,000000,85.9379,86.2231,85.7005,86.1356,13764.229158951,0
+SPGP.US,D,20210607,000000,86.3413,86.4456,85.8485,86.1833,67296.14892655,0
+SPGP.US,D,20210608,000000,86.3413,86.372,85.7303,86.2628,32661.104542962,0
+SPGP.US,D,20210609,000000,86.2827,86.3115,85.7492,85.7988,53551.045140864,0
+SPGP.US,D,20210610,000000,85.9975,86.087,85.4452,85.475,29527.563123348,0
+SPGP.US,D,20210611,000000,85.6707,85.8187,85.4552,85.8187,33064.750578705,0
+SPGP.US,D,20210614,000000,85.7988,85.7988,85.1978,85.622,18142.93303795,0
+SPGP.US,D,20210615,000000,85.5923,85.8684,85.3657,85.6906,18384.51670024,0
+SPGP.US,D,20210616,000000,85.622,85.779,85.019,85.5147,39003.682276658,0
+SPGP.US,D,20210617,000000,85.4452,85.622,84.3802,84.715,20948.323316288,0
+SPGP.US,D,20210618,000000,84.0643,84.0643,83.3629,83.4126,50258.461143575,0
+SPGP.US,D,20210621,000000,83.8666,84.712,83.7583,84.6177,66853.245545686,0
+SPGP.US,D,20210622,000000,84.717,85.2306,84.4796,85.1412,81553.611396009,0
+SPGP.US,D,20210623,000000,85.2902,85.2902,84.8958,84.8958,85241.788640297,0
+SPGP.US,D,20210624,000000,85.3289,85.467,85.1511,85.4084,75718.359353121,0
+SPGP.US,D,20210625,000000,85.6349,85.8426,85.5951,85.8426,22028.403606441,0
+SPGP.US,D,20210628,000000,86.0313,86.5042,85.8923,86.4456,38376.571353298,0
+SPGP.US,D,20210629,000000,86.7228,86.8947,86.5539,86.7028,31575.991259845,0
+SPGP.US,D,20210630,000000,86.4555,86.7128,86.383,86.5638,24595.230018268,0
+SPGP.US,D,20210701,000000,86.7028,87.137,86.7028,87.0476,24886.137011609,0
+SPGP.US,D,20210702,000000,87.2165,87.4718,87.1311,87.4321,32079.290556282,0
+SPGP.US,D,20210706,000000,87.442,87.442,86.4257,86.9781,50287.652502769,0
+SPGP.US,D,20210707,000000,87.1737,87.5413,86.7913,87.4519,86997.296586267,0
+SPGP.US,D,20210708,000000,86.4257,86.9383,86.1098,86.6333,26296.381640224,0
+SPGP.US,D,20210709,000000,87.0476,87.6009,87.0278,87.591,66985.109961352,0
+SPGP.US,D,20210712,000000,87.7291,87.8374,87.6059,87.7987,23460.7934041,0
+SPGP.US,D,20210713,000000,87.8086,87.8086,87.286,87.286,82603.493728375,0
+SPGP.US,D,20210714,000000,87.5811,87.7788,87.142,87.1967,170084.96423781,0
+SPGP.US,D,20210715,000000,87.0078,87.1967,86.7426,87.137,32118.547901404,0
+SPGP.US,D,20210716,000000,87.4321,87.4321,86.7228,86.7526,54732.791888898,0
+SPGP.US,D,20210719,000000,85.9319,85.9817,85.2853,85.763,105046.61595508,0
+SPGP.US,D,20210720,000000,86.2369,87.286,86.2051,87.0774,39769.703805835,0
+SPGP.US,D,20210721,000000,87.4032,87.6506,87.2393,87.6506,92515.4700724,0
+SPGP.US,D,20210722,000000,87.6308,87.8583,87.3734,87.8583,58001.217519957,0
+SPGP.US,D,20210723,000000,88.4116,88.9441,88.3122,88.9441,83577.881166277,0
+SPGP.US,D,20210726,000000,88.9242,89.0693,88.5835,88.7762,52907.828640018,0
+SPGP.US,D,20210727,000000,88.7861,88.7861,88.0062,88.5587,29178.27341162,0
+SPGP.US,D,20210728,000000,88.7464,88.7464,88.1533,88.4365,99462.006961819,0
+SPGP.US,D,20210729,000000,88.7663,89.2878,88.7464,89.0931,35272.221292876,0
+SPGP.US,D,20210730,000000,88.7066,89.261,88.7066,89.1329,20557.763062254,0
+SPGP.US,D,20210802,000000,89.418,89.6842,89.261,89.261,147628.7562294,0
+SPGP.US,D,20210803,000000,89.418,90.1988,89.0742,90.1988,171740.81892309,0
+SPGP.US,D,20210804,000000,89.8531,90.3488,89.8531,90.0409,76035.437909876,0
+SPGP.US,D,20210805,000000,90.0597,90.0597,89.5173,89.8233,302037.9605804,0
+SPGP.US,D,20210806,000000,90.011,90.169,89.7001,90.021,55910.512242559,0
+SPGP.US,D,20210809,000000,90.0995,90.1293,89.9216,89.9514,64135.429344928,0
+SPGP.US,D,20210810,000000,89.9614,90.2088,89.8025,89.8829,32580.576655532,0
+SPGP.US,D,20210811,000000,90.2386,90.2882,89.9316,90.2684,28935.683150738,0
+SPGP.US,D,20210812,000000,90.2782,90.2782,89.9812,90.1988,47204.441012797,0
+SPGP.US,D,20210813,000000,90.4065,90.7571,90.1193,90.3568,42688.839725168,0
+SPGP.US,D,20210816,000000,90.1789,90.8604,90.0458,90.8604,31081.751350745,0
+SPGP.US,D,20210817,000000,90.3766,90.4363,89.7835,90.3468,107409.10285255,0
+SPGP.US,D,20210818,000000,90.0508,90.4035,89.1229,89.1229,57474.766455885,0
+SPGP.US,D,20210819,000000,88.5397,89.715,88.2934,89.408,42558.988506687,0
+SPGP.US,D,20210820,000000,89.6166,90.2574,89.4825,90.1392,37016.656654326,0
+SPGP.US,D,20210823,000000,90.3866,90.7323,90.3468,90.4551,54506.307205501,0
+SPGP.US,D,20210824,000000,90.6528,90.7919,90.4949,90.6528,35781.56018087,0
+SPGP.US,D,20210825,000000,90.6528,91.1565,90.622,90.9985,47790.281393849,0
+SPGP.US,D,20210826,000000,91.0283,91.0283,90.475,90.5336,41827.191329668,0
+SPGP.US,D,20210827,000000,90.7819,91.532,90.6906,91.4535,105394.89906821,0
+SPGP.US,D,20210830,000000,91.4833,92.0357,91.4833,91.7784,66727.420721577,0
+SPGP.US,D,20210831,000000,91.838,91.838,91.3741,91.4635,32099.42252814,0
+SPGP.US,D,20210901,000000,91.7883,91.7883,91.1465,91.5032,50492.998615714,0
+SPGP.US,D,20210902,000000,91.9076,92.1151,91.8817,91.9473,143659.7379777,0
+SPGP.US,D,20210903,000000,91.8578,92.2334,91.7387,92.0655,27737.830825219,0
+SPGP.US,D,20210907,000000,91.8479,91.8479,91.0164,91.0383,68478.902273176,0
+SPGP.US,D,20210908,000000,90.9985,91.0879,90.6429,90.8902,54236.538782611,0
+SPGP.US,D,20210909,000000,90.7423,91.0383,90.4363,90.4363,42341.563210626,0
+SPGP.US,D,20210910,000000,90.7721,90.8257,90.0548,90.0697,34725.638256946,0
+SPGP.US,D,20210913,000000,90.5832,90.5832,89.4448,89.8531,48016.766077246,0
+SPGP.US,D,20210914,000000,90.0697,90.1551,89.2312,89.3186,235382.00835892,0
+SPGP.US,D,20210915,000000,89.3584,90.1094,89.2113,89.9415,58525.655386844,0
+SPGP.US,D,20210916,000000,89.8133,90.1491,89.5273,89.8829,279667.31345239,0
+SPGP.US,D,20210917,000000,89.7537,89.9474,89.3584,89.4379,32617.820803469,0
+SPGP.US,D,20210920,000000,88.2209,88.656,87.2731,88.1513,85229.709457182,0
+SPGP.US,D,20210921,000000,88.647,88.7454,87.7808,88.1017,51748.227061028,0
+SPGP.US,D,20210922,000000,88.5974,89.0424,88.2308,88.6372,61967.215975878,0
+SPGP.US,D,20210923,000000,89.0722,89.9812,89.0722,89.5769,49724.963889352,0
+SPGP.US,D,20210924,000000,89.112,89.6952,89.112,89.6166,47070.563399945,0
+SPGP.US,D,20210927,000000,89.4875,89.4875,88.8835,89.1319,72438.86113754,0
+SPGP.US,D,20210928,000000,88.4196,88.4891,86.9443,87.0536,54378.469184206,0
+SPGP.US,D,20210929,000000,87.3506,87.7559,87.1728,87.2225,45465.038644312,0
+SPGP.US,D,20210930,000000,87.6476,87.8453,86.0254,86.0651,74381.596421786,0
+SPGP.US,D,20211001,000000,86.2817,86.836,85.2535,86.4605,52658.192188986,0
+SPGP.US,D,20211004,000000,86.075,86.3015,84.8978,85.2336,56183.300461228,0
+SPGP.US,D,20211005,000000,85.4214,86.4804,85.3816,85.9856,253799.74281273,0
+SPGP.US,D,20211006,000000,85.4214,86.1535,84.9455,86.1535,223008.89845532,0
+SPGP.US,D,20211007,000000,86.8757,87.736,86.8757,87.0238,43369.30037395,0
+SPGP.US,D,20211008,000000,87.3009,87.3009,86.6681,86.8161,20810.419309065,0
+SPGP.US,D,20211011,000000,86.6482,87.3059,86.2519,86.2618,45332.167630053,0
+SPGP.US,D,20211012,000000,86.4208,86.697,85.9856,86.1436,33956.596931991,0
+SPGP.US,D,20211013,000000,86.3313,86.5687,85.8068,86.391,39656.964763432,0
+SPGP.US,D,20211014,000000,87.1827,87.8891,87.1827,87.8553,35726.197258262,0
+SPGP.US,D,20211015,000000,88.3004,88.656,88.2815,88.3898,66869.351123172,0
+SPGP.US,D,20211018,000000,88.1911,88.8835,87.9546,88.8735,60945.518404112,0
+SPGP.US,D,20211019,000000,89.2511,89.5749,89.1915,89.5372,44028.622452282,0
+SPGP.US,D,20211020,000000,89.8045,90.3667,89.8045,90.2792,60032.533480376,0
+SPGP.US,D,20211021,000000,90.0806,90.9518,90.0806,90.942,25896.761998853,0
+SPGP.US,D,20211022,000000,91.0611,91.526,90.9121,91.2876,48270.42892265,0
+SPGP.US,D,20211025,000000,91.3572,91.832,91.3045,91.5161,41149.750476664,0
+SPGP.US,D,20211026,000000,91.7923,91.7923,90.922,90.922,36949.214548603,0
+SPGP.US,D,20211027,000000,91.081,91.1059,90.0806,90.1402,231710.94329071,0
+SPGP.US,D,20211028,000000,90.5455,91.3869,90.5455,91.3869,234913.94001323,0
+SPGP.US,D,20211029,000000,91.0214,91.9314,91.0214,91.8618,21367.068330923,0
+SPGP.US,D,20211101,000000,91.9116,92.0993,91.3949,91.7725,76004.233353497,0
+SPGP.US,D,20211102,000000,91.7725,91.8022,91.4863,91.6056,96903.233338735,0
+SPGP.US,D,20211103,000000,91.6443,92.2483,91.3691,92.2284,98832.882841273,0
+SPGP.US,D,20211104,000000,92.3765,93.0073,92.2582,92.8712,61680.335376909,0
+SPGP.US,D,20211105,000000,93.0291,93.2477,92.1688,92.5781,74040.359498802,0
+SPGP.US,D,20211108,000000,92.7728,93.0491,92.5742,92.9606,65165.179705437,0
+SPGP.US,D,20211109,000000,92.9795,93.3262,92.7231,93.0391,39349.952192606,0
+SPGP.US,D,20211110,000000,92.891,92.9894,92.0397,92.1986,35669.827737061,0
+SPGP.US,D,20211111,000000,92.5244,92.6536,92.3278,92.584,41759.749223945,0
+SPGP.US,D,20211112,000000,93.0291,93.8508,92.9308,93.7215,27498.260360115,0
+SPGP.US,D,20211115,000000,94.1776,94.1776,93.5248,93.6421,47693.647928934,0
+SPGP.US,D,20211116,000000,93.6819,94.862,93.6819,94.5232,40434.058877131,0
+SPGP.US,D,20211117,000000,94.5531,94.5531,93.801,93.8508,71867.113136788,0
+SPGP.US,D,20211118,000000,94.1378,94.1378,93.3699,93.8209,17219.882128285,0
+SPGP.US,D,20211119,000000,93.8706,94.2411,93.5348,93.5348,168069.75385488,0
+SPGP.US,D,20211122,000000,93.9103,94.2262,93.1185,93.1583,52900.782449868,0
+SPGP.US,D,20211123,000000,93.0192,93.3163,92.2086,93.2964,26970.80269745,0
+SPGP.US,D,20211124,000000,93.207,93.4852,92.8812,93.4852,27460.009613586,0
+SPGP.US,D,20211126,000000,92.3278,92.8612,91.7923,91.9413,24629.454370426,0
+SPGP.US,D,20211129,000000,92.891,93.188,92.0595,92.8026,47242.691759327,0
+SPGP.US,D,20211130,000000,92.3565,92.6635,90.636,90.7939,48835.130733252,0
+SPGP.US,D,20211201,000000,92.0109,92.2582,89.8541,89.864,62428.238131415,0
+SPGP.US,D,20211202,000000,89.9226,91.4267,89.7647,91.0413,63321.091083293,0
+SPGP.US,D,20211203,000000,91.6443,91.6443,89.571,90.4283,155098.72438712,0
+SPGP.US,D,20211206,000000,91.0313,91.6443,90.5754,91.3065,41131.631701992,0
+SPGP.US,D,20211207,000000,92.4649,93.5348,92.3477,93.2368,108493.20953708,0
+SPGP.US,D,20211208,000000,93.6917,93.8298,93.0887,93.7812,72527.441813713,0
+SPGP.US,D,20211209,000000,93.6719,93.6719,92.9795,92.9795,17235.987705771,0
+SPGP.US,D,20211210,000000,93.811,93.8706,93.0887,93.8706,34228.378552067,0
+SPGP.US,D,20211213,000000,93.9898,93.9898,93.3063,93.4355,27899.893198671,0
+SPGP.US,D,20211214,000000,92.6933,93.2328,92.3049,92.7629,36145.948871491,0
+SPGP.US,D,20211215,000000,92.891,94.7856,92.6953,94.7319,259998.37694764,0
+SPGP.US,D,20211216,000000,95.018,95.018,93.3262,93.6421,54655.283797246,0
+SPGP.US,D,20211217,000000,93.2666,93.6719,92.4847,92.6635,75116.413394584,0
+SPGP.US,D,20211220,000000,91.8808,91.8808,90.7859,91.5141,47216.520195911,0
+SPGP.US,D,20211221,000000,92.0785,93.05,92.0585,93.05,406697.03607723,0
+SPGP.US,D,20211222,000000,93.05,93.8626,92.9745,93.8626,296182.57656566,0
+SPGP.US,D,20211223,000000,94.2392,94.873,94.2014,94.5958,174975.020202,0
+SPGP.US,D,20211227,000000,94.9921,96.072,94.9921,96.072,125696.98608787,0
+SPGP.US,D,20211228,000000,96.072,96.4258,95.9539,96.082,82019.666544509,0
+SPGP.US,D,20211229,000000,96.3005,96.8747,96.2807,96.7268,247190.41645191,0
+SPGP.US,D,20211230,000000,96.9741,97.0099,96.1913,96.3204,150978.71634649,0
+SPGP.US,D,20211231,000000,96.3403,96.5579,96.1416,96.1516,29689.6254968,0
+SPGP.US,D,20220103,000000,96.3204,96.3691,95.2127,95.8148,171712.63416249,0
+SPGP.US,D,20220104,000000,95.9827,96.2171,95.4283,95.8048,98006.465396524,0
+SPGP.US,D,20220105,000000,95.9041,96.072,94.0901,94.1696,329181.89823582,0
+SPGP.US,D,20220106,000000,93.9819,94.7051,93.6143,94.12,302262.43206662,0
+SPGP.US,D,20220107,000000,94.1696,94.2242,93.3471,93.4862,337820.52735986,0
+SPGP.US,D,20220110,000000,93.199,93.7534,92.1082,93.7235,202330.34356192,0
+SPGP.US,D,20220111,000000,93.7732,94.6455,93.0401,94.5958,173685.56740452,0
+SPGP.US,D,20220112,000000,94.7448,95.023,94.0852,94.4567,59282.617528685,0
+SPGP.US,D,20220113,000000,95.022,95.022,93.5855,93.6639,190139.42800363,0
+SPGP.US,D,20220114,000000,93.3471,93.8626,92.6835,93.8528,303763.27056858,0
+SPGP.US,D,20220118,000000,93.2775,93.2775,91.9404,92.0198,185380.22985652,0
+SPGP.US,D,20220119,000000,92.5244,92.6835,91.0482,91.0482,53697.001936831,0
+SPGP.US,D,20220120,000000,91.5141,92.5036,89.8491,89.9386,81144.932367302,0
+SPGP.US,D,20220121,000000,89.6018,90.4829,88.6202,88.6898,171619.02049336,0
+SPGP.US,D,20220124,000000,87.6298,89.8293,86.1585,89.7001,699275.9896804,0
+SPGP.US,D,20220125,000000,88.4523,89.1457,86.8867,88.0659,99318.063363038,0
+SPGP.US,D,20220126,000000,89.264,89.7001,87.0844,87.5801,186782.4216964,0
+SPGP.US,D,20220127,000000,88.0947,88.4722,86.2121,86.6681,81856.597572464,0
+SPGP.US,D,20220128,000000,86.5091,88.4523,85.8465,88.4523,184105.87603795,0
+SPGP.US,D,20220131,000000,88.4623,89.7895,88.1443,89.7795,208038.7641821,0
+SPGP.US,D,20220201,000000,90.0766,90.2544,89.1457,90.0379,122264.48488618,0
+SPGP.US,D,20220202,000000,90.3448,91.3254,90.2514,91.1475,199913.50034043,0
+SPGP.US,D,20220203,000000,89.8988,90.3985,89.3534,89.3832,180578.75456852,0
+SPGP.US,D,20220204,000000,89.0762,89.8392,88.2636,89.1359,76730.997537553,0
+SPGP.US,D,20220207,000000,89.4428,89.6802,88.8099,88.9272,74144.039153868,0
+SPGP.US,D,20220208,000000,89.1259,90.2356,89.0861,90.0081,68477.895674584,0
+SPGP.US,D,20220209,000000,90.8892,91.6721,90.8892,91.5042,69507.646035092,0
+SPGP.US,D,20220210,000000,90.4144,91.4635,89.5521,89.8392,50611.777249674,0
+SPGP.US,D,20220211,000000,89.869,90.2455,88.2139,88.5109,79114.623005476,0
+SPGP.US,D,20220214,000000,88.3928,88.65,87.3218,87.9566,100082.07169503,0
+SPGP.US,D,20220215,000000,89.0663,89.2988,88.8309,89.255,44122.236121419,0
+SPGP.US,D,20220216,000000,88.8686,89.7399,88.4911,89.5521,39083.203565494,0
+SPGP.US,D,20220217,000000,88.8875,89.0066,87.8771,87.9069,47837.591527715,0
+SPGP.US,D,20220218,000000,88.0659,88.2537,87.1837,87.5603,39579.456671781,0
+SPGP.US,D,20220222,000000,87.0744,87.7281,85.8455,86.4306,76764.215291117,0
+SPGP.US,D,20220223,000000,86.9254,87.1042,84.9047,84.9633,156826.04757249,0
+SPGP.US,D,20220224,000000,83.2,86.4098,82.6546,86.2519,161318.49709248,0
+SPGP.US,D,20220225,000000,86.5787,88.658,86.5787,88.5507,94651.472286477,0
+SPGP.US,D,20220228,000000,87.5801,88.8875,87.4807,88.5904,229814.51154173,0
+SPGP.US,D,20220301,000000,88.2934,88.8417,87.0744,87.4807,73014.635532664,0
+SPGP.US,D,20220302,000000,87.7778,89.562,87.7778,89.1259,100834.0008439,0
+SPGP.US,D,20220303,000000,89.8193,89.8193,88.4573,89.0961,100338.75433621,0
+SPGP.US,D,20220304,000000,88.2735,88.8387,87.6427,88.6898,63534.489984983,0
+SPGP.US,D,20220307,000000,88.353,88.353,85.9251,85.9946,188780.51990325,0
+SPGP.US,D,20220308,000000,85.9647,87.1241,84.9047,84.9047,89196.714511696,0
+SPGP.US,D,20220309,000000,86.5091,87.4182,86.2916,86.9552,86563.452592739,0
+SPGP.US,D,20220310,000000,86.0244,86.6532,85.4591,86.4903,114536.82748869,0
+SPGP.US,D,20220311,000000,87.0446,87.2135,85.3498,85.3498,62283.287934041,0
+SPGP.US,D,20220314,000000,85.8753,86.3612,84.6862,84.9435,67968.55678659,0
+SPGP.US,D,20220315,000000,85.5883,86.985,85.5683,86.837,73445.459730414,0
+SPGP.US,D,20220316,000000,87.6397,88.3928,86.382,88.3828,69283.174548882,0
+SPGP.US,D,20220317,000000,88.1543,89.6902,88.1146,89.6703,110129.93884909,0
+SPGP.US,D,20220318,000000,89.413,90.8009,89.3336,90.6419,172782.64846672,0
+SPGP.US,D,20220321,000000,90.7114,91.1883,89.867,90.4531,61675.302383945,0
+SPGP.US,D,20220322,000000,90.8307,91.4863,90.8257,91.2678,69864.988535563,0
+SPGP.US,D,20220323,000000,90.7413,90.7413,89.718,89.7379,127259.22710401,0
+SPGP.US,D,20220324,000000,90.1551,90.9498,89.92,90.92,55542.097157568,0
+SPGP.US,D,20220325,000000,91.1684,91.3174,90.6008,91.2478,58073.692618645,0
+SPGP.US,D,20220328,000000,91.1883,91.5956,90.6229,91.5658,41346.037202274,0
+SPGP.US,D,20220329,000000,92.4103,92.7977,91.7961,92.589,88784.009088618,0
+SPGP.US,D,20220330,000000,92.5592,92.6884,91.6173,91.9532,56238.663383836,0
+SPGP.US,D,20220331,000000,92.1221,92.1221,90.5823,90.6419,327112.33152887,0
+SPGP.US,D,20220401,000000,91.0393,91.0393,90.0841,90.7711,204912.26895264,0
+SPGP.US,D,20220404,000000,90.8704,91.0095,90.5175,90.9598,148716.8893083,0
+SPGP.US,D,20220405,000000,90.6518,91.1187,89.872,90.1153,321360.6271692,0
+SPGP.US,D,20220406,000000,89.41,89.9167,88.953,89.6981,91804.811465832,0
+SPGP.US,D,20220407,000000,89.7379,90.9498,89.4895,90.5624,78712.99016692,0
+SPGP.US,D,20220408,000000,90.6717,91.2777,90.3241,90.7413,44712.102896843,0
+SPGP.US,D,20220411,000000,90.4531,90.5624,89.559,89.6386,38888.93003707,0
+SPGP.US,D,20220412,000000,90.1353,90.8704,88.8637,89.1617,58784.351225213,0
+SPGP.US,D,20220413,000000,89.1617,90.3798,89.1617,90.324,107974.81126175,0
+SPGP.US,D,20220414,000000,90.4035,90.8009,89.4199,89.4497,124387.40131855,0
+SPGP.US,D,20220418,000000,89.2411,89.6168,88.81,89.1716,62160.48290571,0
+SPGP.US,D,20220419,000000,89.2808,90.8519,89.2808,90.6717,136147.49267909,0
+SPGP.US,D,20220420,000000,91.3472,91.9135,91.1684,91.3969,131505.05996876,0
+SPGP.US,D,20220421,000000,92.0725,92.2512,89.8173,89.9962,94857.824998016,0
+SPGP.US,D,20220422,000000,89.7478,89.7478,87.4232,87.4827,90847.536204008,0
+SPGP.US,D,20220425,000000,87.1152,88.1285,86.092,88.0788,175983.63199206,0
+SPGP.US,D,20220426,000000,87.5721,87.5721,85.8733,85.9231,137049.4050183,0
+SPGP.US,D,20220427,000000,86.0124,86.7625,85.466,85.6945,97607.852353747,0
+SPGP.US,D,20220428,000000,86.7973,87.8701,85.6151,87.4728,182867.75976871,0
+SPGP.US,D,20220429,000000,87.2343,87.5721,84.8262,84.9495,106592.75139374,0
+SPGP.US,D,20220502,000000,85.019,85.6349,83.4792,85.2673,192357.97130233,0
+SPGP.US,D,20220503,000000,85.2873,86.4588,85.2873,85.9826,79488.071083432,0
+SPGP.US,D,20220504,000000,85.9627,88.5855,85.4362,88.357,232376.3049606,0
+SPGP.US,D,20220505,000000,87.592,87.592,84.9775,85.7045,73161.598927223,0
+SPGP.US,D,20220506,000000,85.0984,85.476,83.9937,84.8104,66942.832820452,0
+SPGP.US,D,20220509,000000,83.807,84.151,82.1678,82.6149,370119.25640939,0
+SPGP.US,D,20220510,000000,83.7374,83.8468,81.9592,82.8136,231169.39324774,0
+SPGP.US,D,20220511,000000,82.4658,83.797,81.5022,81.542,100705.15622402,0
+SPGP.US,D,20220512,000000,81.1446,82.5454,80.8366,82.1976,189790.13829191,0
+SPGP.US,D,20220513,000000,83.1215,84.0554,82.9725,83.7772,211632.32115867,0
+SPGP.US,D,20220516,000000,83.0818,84.403,82.9725,83.7275,73855.145357713,0
+SPGP.US,D,20220517,000000,84.9793,85.4362,84.1746,85.3866,105037.55656774,0
+SPGP.US,D,20220518,000000,84.1249,84.1249,81.6512,81.8996,109319.62698183,0
+SPGP.US,D,20220519,000000,81.2836,82.4063,80.7969,81.522,231223.74957176,0
+SPGP.US,D,20220520,000000,82.1082,82.2634,79.9127,81.6909,91482.699916112,0
+SPGP.US,D,20220523,000000,82.4758,83.0221,81.9393,82.8036,101104.77586539,0
+SPGP.US,D,20220524,000000,82.2672,82.6347,81.0651,82.3069,184751.10573598,0
+SPGP.US,D,20220525,000000,82.0188,83.4497,82.0188,83.0719,173746.96991869,0
+SPGP.US,D,20220526,000000,83.6381,85.2475,83.6381,84.87,164264.81117382,0
+SPGP.US,D,20220527,000000,85.4164,86.8767,85.4164,86.8271,116611.4271886,0
+SPGP.US,D,20220531,000000,86.3998,86.3998,85.2773,85.7542,101029.28097092,0
+SPGP.US,D,20220601,000000,86.1813,86.1813,84.1537,84.7309,180485.14089938,0
+SPGP.US,D,20220602,000000,84.9495,85.9826,84.105,85.9329,73063.958863715,0
+SPGP.US,D,20220603,000000,85.2177,85.476,84.86,85.0389,52144.82690662,0
+SPGP.US,D,20220606,000000,85.8535,85.9992,85.0827,85.2375,320384.22653412,0
+SPGP.US,D,20220607,000000,84.6812,86.2509,84.6547,86.1416,48840.163726217,0
+SPGP.US,D,20220608,000000,85.7342,85.8187,84.7876,84.9197,321434.10886648,0
+SPGP.US,D,20220609,000000,84.5719,84.9892,83.2208,83.2705,73636.71346306,0
+SPGP.US,D,20220610,000000,82.2572,82.2572,81.0055,81.0551,119546.66868542,0
+SPGP.US,D,20220613,000000,79.3166,79.4955,77.9556,78.2338,117160.02342172,0
+SPGP.US,D,20220614,000000,78.641,78.8795,77.6377,78.1841,168134.17616483,0
+SPGP.US,D,20220615,000000,79.0484,80.0617,77.8264,79.0484,89098.067849595,0
+SPGP.US,D,20220616,000000,77.8761,77.8761,76.4258,76.9423,299654.33511248,0
+SPGP.US,D,20220617,000000,76.992,77.747,76.5251,77.2503,84045.949511963,0
+SPGP.US,D,20220621,000000,78.5964,79.0836,78.5067,78.7857,256627.66331768,0
+SPGP.US,D,20220622,000000,77.8591,79.3138,77.6697,78.6462,93254.28070556,0
+SPGP.US,D,20220623,000000,79.1544,79.4832,78.2875,79.3537,55213.511262674,0
+SPGP.US,D,20220624,000000,80.1508,82.0041,80.1209,81.9642,103818.26179346,0
+SPGP.US,D,20220627,000000,82.3429,82.3827,81.5637,81.8347,54179.794701726,0
+SPGP.US,D,20220628,000000,82.2931,82.8006,80.3202,80.3899,83828.391443013,0
+SPGP.US,D,20220629,000000,80.4099,80.4099,79.538,79.9216,56446.94587763,0
+SPGP.US,D,20220630,000000,79.0846,80.1508,78.2527,79.3138,92014.824440734,0
+SPGP.US,D,20220701,000000,79.2341,80.2305,78.5864,80.0711,68651.826554998,0
+SPGP.US,D,20220705,000000,79.0547,80.3202,78.3573,80.3202,68498.274483323,0
+SPGP.US,D,20220706,000000,80.5095,81.1671,79.7522,80.6091,95435.121566667,0
+SPGP.US,D,20220707,000000,81.3166,82.2831,81.3166,82.1237,62713.476175261,0
+SPGP.US,D,20220708,000000,82.0639,82.3927,81.4901,81.9842,90932.93468083,0
+SPGP.US,D,20220711,000000,81.5258,81.7151,81.0874,81.1771,78585.541623215,0
+SPGP.US,D,20220712,000000,81.1472,81.6952,80.4135,80.7985,771277.00189785,0
+SPGP.US,D,20220713,000000,79.8419,80.7785,79.3138,80.3003,129721.39231586,0
+SPGP.US,D,20220714,000000,79.3138,79.6227,78.2474,79.5231,130147.92584829,0
+SPGP.US,D,20220715,000000,80.6291,81.2568,80.0013,81.2568,120169.04840605,0
+SPGP.US,D,20220718,000000,81.9344,82.1536,80.4896,80.7187,75284.673886362,0
+SPGP.US,D,20220719,000000,81.745,83.3692,81.7163,83.2596,86799.072045349,0
+SPGP.US,D,20220720,000000,83.2098,83.9757,82.7913,83.8674,65170.309322058,0
+SPGP.US,D,20220721,000000,83.6183,84.1264,82.7016,84.1264,139378.11149007,0
+SPGP.US,D,20220722,000000,84.0966,84.231,82.5423,83.0304,368527.98284445,0
+SPGP.US,D,20220725,000000,83.2098,83.4531,82.7614,83.2396,85822.561158162,0
+SPGP.US,D,20220726,000000,83.0503,83.0503,81.9344,82.1237,112460.33296465,0
+SPGP.US,D,20220727,000000,82.5521,84.1364,82.1336,83.7677,172936.76621335,0
+SPGP.US,D,20220728,000000,83.9072,84.5848,82.651,84.5549,258438.1727118,0
+SPGP.US,D,20220729,000000,84.6944,85.7705,84.5549,85.5513,129909.06707013,0
+SPGP.US,D,20220801,000000,85.0232,85.4716,84.6147,85.1428,92351.03322512,0
+SPGP.US,D,20220802,000000,84.8239,85.2524,83.9571,84.1065,84537.942519314,0
+SPGP.US,D,20220803,000000,84.7243,85.4716,84.4752,85.1527,187553.3176635,0
+SPGP.US,D,20220804,000000,85.2225,85.5114,85.0345,85.2922,125961.8755806,0
+SPGP.US,D,20220805,000000,84.4652,85.5413,84.4652,85.4616,94927.295760998,0
+SPGP.US,D,20220808,000000,85.91,86.632,85.7406,85.8403,69855.152920606,0
+SPGP.US,D,20220809,000000,85.7605,85.7605,84.7542,85.0631,379286.66394481,0
+SPGP.US,D,20220810,000000,86.7071,87.5928,86.5776,87.4146,268748.24089687,0
+SPGP.US,D,20220811,000000,88.1021,88.7797,87.6039,87.8032,218106.16549354,0
+SPGP.US,D,20220812,000000,88.3811,89.1882,88.142,89.1085,140984.88839694,0
+SPGP.US,D,20220815,000000,88.6701,89.2679,88.4708,89.1981,142995.11584508,0
+SPGP.US,D,20220816,000000,89.1683,89.9902,88.8942,89.5369,549990.40166485,0
+SPGP.US,D,20220817,000000,88.69,89.1085,88.0268,88.5604,312321.90296161,0
+SPGP.US,D,20220818,000000,88.7996,89.1384,88.4608,88.9291,235477.62175902,0
+SPGP.US,D,20220819,000000,88.4708,88.4708,87.2601,87.4843,94900.198336584,0
+SPGP.US,D,20220822,000000,86.3783,86.4281,85.4716,85.641,139185.41869425,0
+SPGP.US,D,20220823,000000,85.7207,86.4081,85.4908,85.5812,135076.64626656,0
+SPGP.US,D,20220824,000000,85.631,86.2438,85.4231,85.92,92960.223470262,0
+SPGP.US,D,20220825,000000,86.2787,87.4046,86.1292,87.3548,95505.374148479,0
+SPGP.US,D,20220826,000000,87.5541,87.5541,84.3556,84.3955,142609.73025343,0
+SPGP.US,D,20220829,000000,83.8574,84.4353,83.3991,83.6282,410707.63296438,0
+SPGP.US,D,20220830,000000,83.9471,83.9471,82.3927,82.8012,171458.45117037,0
+SPGP.US,D,20220831,000000,83.1101,83.2725,82.044,82.2133,97794.604707239,0
+SPGP.US,D,20220901,000000,81.7849,82.4326,80.8881,82.3827,231683.98234117,0
+SPGP.US,D,20220902,000000,83.3791,83.7616,81.5258,81.8646,163072.30011864,0
+SPGP.US,D,20220906,000000,82.0938,82.0938,80.8483,81.2369,106797.9748706,0
+SPGP.US,D,20220907,000000,81.1572,82.9773,81.1572,82.851,124222.6223766,0
+SPGP.US,D,20220908,000000,82.6019,84.0069,82.0141,83.9571,262814.90855869,0
+SPGP.US,D,20220909,000000,84.535,85.3919,84.535,85.2026,98731.974870273,0
+SPGP.US,D,20220912,000000,85.5613,85.9598,85.2288,85.641,197751.98532598,0
+SPGP.US,D,20220913,000000,83.698,83.7179,81.5557,81.755,149643.01730112,0
+SPGP.US,D,20220914,000000,82.0938,82.0938,80.9599,81.6753,111456.72465305,0
+SPGP.US,D,20220915,000000,81.3963,82.2781,80.9678,81.2967,87541.742195933,0
+SPGP.US,D,20220916,000000,80.36,80.4696,79.6526,80.37,127902.85405524,0
+SPGP.US,D,20220919,000000,79.6,81.19,79.56,81.15,276900,0
+SPGP.US,D,20220920,000000,80.41,80.41,79.15,79.77,68086,0
+SPGP.US,D,20220921,000000,80.32,80.85,78.5,78.5,106572,0
+SPGP.US,D,20220922,000000,78.31,78.38,77.34,77.47,113694,0
+SPGP.US,D,20220923,000000,76.63,76.7,75.28,76.37,187868,0
+SPGP.US,D,20220926,000000,76.05,76.64,74.97,75.11,176747,0
+SPGP.US,D,20220927,000000,75.99,76.33,74.74,75.31,117353,0
+SPGP.US,D,20220928,000000,75.77,77.5152,75.61,77.15,262360,0
+SPGP.US,D,20220929,000000,76.38,76.38,75.285,75.85,108515,0
+SPGP.US,D,20220930,000000,75.69,76.585,74.769,74.83,175895,0
+SPGP.US,D,20221003,000000,75.84,77.7897,75.77,77.4,204966,0
+SPGP.US,D,20221004,000000,78.69,79.91,78.69,79.89,231184,0
+SPGP.US,D,20221005,000000,78.95,80.14,78.565,79.63,159386,0
+SPGP.US,D,20221006,000000,79.3,79.9399,78.94,79.09,141438,0
+SPGP.US,D,20221007,000000,78.25,78.25,76.675,77.1,102485,0
+SPGP.US,D,20221010,000000,77.32,77.395,76.315,76.84,53738,0
+SPGP.US,D,20221011,000000,76.5,77.5,75.89,76.26,117189,0
+SPGP.US,D,20221012,000000,76.32,76.51,75.75,75.91,161178,0
+SPGP.US,D,20221013,000000,74.46,78.21,73.71,77.82,128409,0
+SPGP.US,D,20221014,000000,78.48,78.48,75.6918,75.79,134123,0
+SPGP.US,D,20221017,000000,77.25,77.7,76.9652,77.31,238523,0
+SPGP.US,D,20221018,000000,78.92,79.19,77.59,78.37,444730,0
+SPGP.US,D,20221019,000000,77.84,78.0883,76.5504,77.08,146294,0
+SPGP.US,D,20221020,000000,77.05,78.1217,76.16,76.4,192809,0
+SPGP.US,D,20221021,000000,76.19,78.17,75.92,78.14,98767,0
+SPGP.US,D,20221024,000000,78.51,79.5,78.1666,79.31,226317,0
+SPGP.US,D,20221025,000000,79.34,80.9697,79.34,80.92,431088,0
+SPGP.US,D,20221026,000000,81.08,81.855,80.59,80.83,298635,0
+SPGP.US,D,20221027,000000,81.27,81.5651,80.35,80.57,602639,0
+SPGP.US,D,20221028,000000,80.71,82.59,80.71,82.5,188994,0
+SPGP.US,D,20221031,000000,82.23,82.5087,81.81,81.94,195188,0
+SPGP.US,D,20221101,000000,83,83.01,81.7301,82.26,360174,0
+SPGP.US,D,20221102,000000,81.91,82.9882,80.1,80.1,246683,0
+SPGP.US,D,20221103,000000,79.4,80.2,78.73,79.67,279620,0
+SPGP.US,D,20221104,000000,80.89,81.506,79.67,80.99,285069,0
+SPGP.US,D,20221107,000000,81.51,82.02,80.81,81.97,165398,0
+SPGP.US,D,20221108,000000,82.2,83.33,81.69,82.54,276302,0
+SPGP.US,D,20221109,000000,82.16,82.515,80.84,80.95,156493,0
+SPGP.US,D,20221110,000000,84.06,86,83.9905,85.88,153516,0
+SPGP.US,D,20221111,000000,86.33,87.29,85.8001,87,192471,0
+SPGP.US,D,20221114,000000,86.78,87.3,85.92,85.92,170738,0
+SPGP.US,D,20221115,000000,87.39,87.46,85.71,86.62,258796,0
+SPGP.US,D,20221116,000000,86.08,86.08,84.99,85.14,228713,0
+SPGP.US,D,20221117,000000,84.06,84.92,83.6417,84.85,201845,0
+SPGP.US,D,20221118,000000,85.67,85.67,84.5,85.38,197095,0
+SPGP.US,D,20221121,000000,85.17,85.2695,84.6,85.13,182010,0
+SPGP.US,D,20221122,000000,85.82,86.4,85.4478,86.34,355596,0
+SPGP.US,D,20221123,000000,86.41,87.03,86.3,86.82,437650,0
+SPGP.US,D,20221125,000000,86.82,86.86,86.6322,86.81,129845,0
+SPGP.US,D,20221128,000000,86.06,86.46,85.215,85.4,129717,0
+SPGP.US,D,20221129,000000,85.45,85.9624,85.25,85.75,527372,0
+SPGP.US,D,20221130,000000,85.85,87.98,84.99,87.98,238641,0
+SPGP.US,D,20221201,000000,88.29,88.39,87.3477,87.71,176508,0
+SPGP.US,D,20221202,000000,86.76,87.8,86.73,87.61,197498,0
+SPGP.US,D,20221205,000000,87.13,87.13,85.61,86.01,240895,0
+SPGP.US,D,20221206,000000,85.92,85.94,84.16,84.81,229255,0
+SPGP.US,D,20221207,000000,84.61,85.37,84.43,84.77,372890,0
+SPGP.US,D,20221208,000000,85.26,85.7396,84.79,85.34,294530,0
+SPGP.US,D,20221209,000000,85.19,85.472,84.61,84.65,245410,0
+SPGP.US,D,20221212,000000,84.86,85.751,84.43,85.69,228353,0
+SPGP.US,D,20221213,000000,88.3,88.4,85.825,86.36,469050,0
+SPGP.US,D,20221214,000000,86.38,86.92,85.19,85.69,329296,0
+SPGP.US,D,20221215,000000,84.83,84.83,83.5401,83.93,278844,0
+SPGP.US,D,20221216,000000,83.34,83.46,82.42,82.99,386331,0
+SPGP.US,D,20221219,000000,82.96,82.96,81.42,81.89,270591,0
+SPGP.US,D,20221220,000000,81.81,82.429,81.4217,82.12,260494,0
+SPGP.US,D,20221221,000000,82.83,83.66,82.72,83.6,392160,0
+SPGP.US,D,20221222,000000,83.03,83.03,81,82.46,417921,0
+SPGP.US,D,20221223,000000,82.2,82.76,81.73,82.76,239023,0
+SPGP.US,D,20221227,000000,82.82,82.82,82.01,82.31,282527,0
+SPGP.US,D,20221228,000000,82.2,82.7504,81.22,81.27,277381,0
+SPGP.US,D,20221229,000000,81.82,83.19,81.7067,82.96,451939,0
+SPGP.US,D,20221230,000000,82.31,82.6,81.75,82.6,360642,0
+SPGP.US,D,20230103,000000,83.16,83.23,81.5624,82.08,173338,0
+SPGP.US,D,20230104,000000,82.68,83.4694,82.25,83.06,457335,0
+SPGP.US,D,20230105,000000,82.53,82.54,81.62,82.11,296116,0
+SPGP.US,D,20230106,000000,82.87,84.4,82.2324,84.25,155817,0
+SPGP.US,D,20230109,000000,84.78,85.53,84.232,84.3,402662,0
+SPGP.US,D,20230110,000000,84.18,85.01,83.97,85,159058,0
+SPGP.US,D,20230111,000000,85.33,86.14,85.11,86.14,663541,0
+SPGP.US,D,20230112,000000,86.48,86.63,85.08,86.3,163099,0
+SPGP.US,D,20230113,000000,85.55,86.7,85.51,86.59,125928,0
+SPGP.US,D,20230117,000000,86.69,87.06,86.4061,86.63,207041,0
+SPGP.US,D,20230118,000000,87.04,87.7941,85.82,85.83,227549,0
+SPGP.US,D,20230119,000000,85.38,85.55,84.5,85.02,189719,0
+SPGP.US,D,20230120,000000,85.5,87.09,85.17,87.06,175363,0
+SPGP.US,D,20230123,000000,87.43,88.83,87.27,88.6,220329,0
+SPGP.US,D,20230124,000000,88.34,88.49,87.8,88.18,191319,0
+SPGP.US,D,20230125,000000,87.43,88.57,86.88,88.49,273861,0
+SPGP.US,D,20230126,000000,89.27,89.54,88.3178,89.54,462723,0
+SPGP.US,D,20230127,000000,89.3,90.06,88.96,89.57,171699,0
+SPGP.US,D,20230130,000000,88.98,89.265,87.98,88.08,262363,0
+SPGP.US,D,20230131,000000,88.35,89.78,88.339,89.78,250348,0
+SPGP.US,D,20230201,000000,89.46,91.81,89.1,91.26,227539,0
+SPGP.US,D,20230202,000000,92.16,93.3048,91.91,92.77,981316,0
+SPGP.US,D,20230203,000000,91.66,92.5399,91.255,91.51,422787,0
+SPGP.US,D,20230206,000000,90.99,91.02,90.2967,90.51,308879,0
+SPGP.US,D,20230207,000000,90.41,92.13,90.1,91.89,364750,0
+SPGP.US,D,20230208,000000,91.49,91.49,90.27,90.44,179104,0
+SPGP.US,D,20230209,000000,91.36,91.4237,89.39,89.7,409911,0
+SPGP.US,D,20230210,000000,89.42,89.81,89.1096,89.75,260944,0
+SPGP.US,D,20230213,000000,90,90.8,89.63,90.79,164451,0
+SPGP.US,D,20230214,000000,90.3,91.3294,89.73,90.8,223715,0
+SPGP.US,D,20230215,000000,90.22,91.23,90.11,91.21,2038453,0
+SPGP.US,D,20230216,000000,90.02,90.9499,89.92,89.92,479659,0
+SPGP.US,D,20230217,000000,89.48,89.48,88.5601,89.18,295340,0
+SPGP.US,D,20230221,000000,88.42,88.4271,86.93,86.93,287571,0
+SPGP.US,D,20230222,000000,87.24,87.6485,86.69,87.11,179653,0
+SPGP.US,D,20230223,000000,87.8,87.98,86.62,87.75,248295,0
+SPGP.US,D,20230224,000000,86.69,86.96,86.14,86.8,200019,0
+SPGP.US,D,20230227,000000,87.67,87.81,86.72,86.92,119089,0
+SPGP.US,D,20230228,000000,86.78,87.6821,86.78,86.97,257353,0
+SPGP.US,D,20230301,000000,87.04,87.3115,86.63,86.95,145551,0
+SPGP.US,D,20230302,000000,86.39,87.8996,86.02,87.68,221574,0
+SPGP.US,D,20230303,000000,87.86,89.04,87.76,88.87,248869,0
+SPGP.US,D,20230306,000000,89,89.2294,88.2645,88.44,294459,0
+SPGP.US,D,20230307,000000,88.49,88.5332,86.885,87.02,175848,0
+SPGP.US,D,20230308,000000,87.18,87.485,86.68,87.18,137269,0
+SPGP.US,D,20230309,000000,86.89,87.17,84.3435,84.58,260759,0
+SPGP.US,D,20230310,000000,84.33,84.72,81.85,82.44,488063,0
+SPGP.US,D,20230313,000000,80.97,82.58,80.33,81.44,431737,0
+SPGP.US,D,20230314,000000,82.83,83.17,81.5523,82.66,274481,0
+SPGP.US,D,20230315,000000,81.37,81.51,80.32,81.51,926890,0
+SPGP.US,D,20230316,000000,80.86,83.29,80.86,83.12,333477,0
+SPGP.US,D,20230317,000000,82.9,83.05,81.7203,82,257573,0
+SPGP.US,D,20230320,000000,82.17,82.8347,82,82.7,433251,0
+SPGP.US,D,20230321,000000,83.64,84.07,83.27,83.8,260060,0
+SPGP.US,D,20230322,000000,83.9,84.37,82.12,82.18,246261,0
+SPGP.US,D,20230323,000000,82.79,83.68,81.679,82.33,247415,0
+SPGP.US,D,20230324,000000,81.89,82.76,81.2728,82.76,251996,0
+SPGP.US,D,20230327,000000,83.35,83.42,82.54,82.86,178095,0
+SPGP.US,D,20230328,000000,82.74,82.9399,82.14,82.6,198544,0
+SPGP.US,D,20230329,000000,83.5,83.7586,83.19,83.7,221251,0
+SPGP.US,D,20230330,000000,84.25,84.34,83.7,84.09,512679,0
+SPGP.US,D,20230331,000000,84.32,85.33,84.2622,85.3,196259,0
+SPGP.US,D,20230403,000000,85.35,85.65,84.8712,85.58,191196,0
+SPGP.US,D,20230404,000000,85.84,85.84,84.39,84.7,243584,0
+SPGP.US,D,20230405,000000,84.54,84.59,83.99,84.44,202225,0
+SPGP.US,D,20230406,000000,84.37,84.6467,83.92,84.46,141703,0
+SPGP.US,D,20230410,000000,83.94,85.05,83.94,85.03,242775,0
+SPGP.US,D,20230411,000000,85.04,85.9299,85.04,85.61,212976,0
+SPGP.US,D,20230412,000000,86.21,86.21,85.025,85.11,184924,0
+SPGP.US,D,20230413,000000,85.41,86.22,85.1694,86.01,150679,0
+SPGP.US,D,20230414,000000,85.9,86.49,85.3,85.77,275666,0
+SPGP.US,D,20230417,000000,85.68,85.71,85.07,85.69,206621,0
+SPGP.US,D,20230418,000000,86.07,86.07,85.34,85.67,394273,0
+SPGP.US,D,20230419,000000,85.33,85.74,85.03,85.67,246363,0
+SPGP.US,D,20230420,000000,85.34,86.13,85.34,85.69,407343,0
+SPGP.US,D,20230421,000000,85.77,85.77,85.13,85.57,203126,0
+SPGP.US,D,20230424,000000,85.55,86.0099,85.47,85.99,345912,0
+SPGP.US,D,20230425,000000,85.6,85.6,84.1594,84.19,226365,0
+SPGP.US,D,20230426,000000,84.18,84.18,83.1401,83.26,268966,0
+SPGP.US,D,20230427,000000,84.04,84.9889,83.81,84.92,729816,0
+SPGP.US,D,20230428,000000,84.76,86.1,84.76,86.06,241113,0
+SPGP.US,D,20230501,000000,86.07,86.44,86.06,86.19,192701,0
+SPGP.US,D,20230502,000000,85.82,85.82,84.09,84.95,268494,0
+SPGP.US,D,20230503,000000,85.19,86.3631,85,85.07,229389,0
+SPGP.US,D,20230504,000000,84.77,84.82,83.52,83.57,436790,0
+SPGP.US,D,20230505,000000,84.43,85.33,84.43,85.02,307846,0
+SPGP.US,D,20230508,000000,85.15,85.15,84.615,84.83,170489,0
+SPGP.US,D,20230509,000000,84.17,84.6483,84.0001,84.35,104260,0
+SPGP.US,D,20230510,000000,85.07,85.07,83.744,84.45,119765,0
+SPGP.US,D,20230511,000000,84.19,84.21,83.74,84.13,496832,0
+SPGP.US,D,20230512,000000,84.28,84.4889,83.61,84.19,197635,0
+SPGP.US,D,20230515,000000,84.57,85.07,84.21,85.07,162011,0
+SPGP.US,D,20230516,000000,84.7,84.8494,84.23,84.24,241644,0
+SPGP.US,D,20230517,000000,84.51,85.27,84.07,85.09,374107,0
+SPGP.US,D,20230518,000000,84.95,86.17,84.865,86.05,269041,0
+SPGP.US,D,20230519,000000,86.2,86.33,85.52,85.77,305503,0
+SPGP.US,D,20230522,000000,85.84,86.325,85.55,86,147860,0
+SPGP.US,D,20230523,000000,85.65,85.8599,85.1,85.18,292924,0
+SPGP.US,D,20230524,000000,84.81,84.81,84.085,84.3,154770,0
+SPGP.US,D,20230525,000000,84.67,84.97,84.2276,84.71,267574,0
+SPGP.US,D,20230526,000000,84.81,85.89,84.73,85.79,385756,0
+SPGP.US,D,20230530,000000,86.13,86.15,85.34,85.68,287222,0
+SPGP.US,D,20230531,000000,85.1,85.29,84.31,84.8,261393,0
+SPGP.US,D,20230601,000000,84.93,85.8114,84.4643,85.57,206535,0
+SPGP.US,D,20230602,000000,86.16,87.14,85.94,86.99,220983,0
+SPGP.US,D,20230605,000000,87,87.11,86.48,86.64,188041,0
+SPGP.US,D,20230606,000000,86.55,87.44,86.4197,87.22,211642,0
+SPGP.US,D,20230607,000000,87.37,87.82,87.18,87.25,284614,0
+SPGP.US,D,20230608,000000,87.15,87.49,86.7,87.31,173371,0
+SPGP.US,D,20230609,000000,87.41,87.76,87.16,87.22,208008,0
+SPGP.US,D,20230612,000000,87.33,88.32,87.09,88.21,250968,0
+SPGP.US,D,20230613,000000,88.62,89.25,88.62,89.14,271586,0
+SPGP.US,D,20230614,000000,89.04,89.21,88.03,88.7,209933,0
+SPGP.US,D,20230615,000000,88.47,90.03,88.47,89.83,259491,0
+SPGP.US,D,20230616,000000,90.22,90.3617,89.52,89.53,380320,0
+SPGP.US,D,20230620,000000,88.95,88.95,87.92,88.26,382164,0
+SPGP.US,D,20230621,000000,87.99,88.8799,87.9317,88.33,447376,0
+SPGP.US,D,20230622,000000,87.91,88.04,87.38,87.92,187058,0
+SPGP.US,D,20230623,000000,87.15,87.582,86.9373,87.32,143369,0
+SPGP.US,D,20230626,000000,87.45,88.36,87.38,87.94,217660,0
+SPGP.US,D,20230627,000000,88.08,89.3204,87.91,89.2,480915,0
+SPGP.US,D,20230628,000000,88.99,89.46,88.57,89.39,221674,0
+SPGP.US,D,20230629,000000,89.46,90.14,89.3705,90.14,226958,0
+SPGP.US,D,20230630,000000,90.7,91.1291,90.415,90.78,209828,0
+SPGP.US,D,20230703,000000,90.72,91.17,90.67,91.05,154094,0
+SPGP.US,D,20230705,000000,90.78,90.78,90.02,90.27,187946,0
+SPGP.US,D,20230706,000000,89.54,89.54,88.174,89,249982,0
+SPGP.US,D,20230707,000000,88.83,90.66,88.82,89.86,246082,0
+SPGP.US,D,20230710,000000,89.76,90.84,89.76,90.84,297138,0
+SPGP.US,D,20230711,000000,91.05,92.08,91.03,91.93,176160,0
+SPGP.US,D,20230712,000000,92.79,92.97,92.35,92.49,414163,0
+SPGP.US,D,20230713,000000,92.82,93.2525,92.6588,93.02,1004101,0
+SPGP.US,D,20230714,000000,93.03,93.03,91.91,92.09,234467,0
+SPGP.US,D,20230717,000000,91.89,92.809,91.7622,92.49,259538,0
+SPGP.US,D,20230718,000000,92.41,93.9297,92.41,93.66,375215,0
+SPGP.US,D,20230719,000000,93.91,94.26,93.59,93.84,425913,0
+SPGP.US,D,20230720,000000,93.72,93.7572,93.16,93.29,380970,0
+SPGP.US,D,20230721,000000,93.74,93.92,93.24,93.73,233743,0
+SPGP.US,D,20230724,000000,93.91,94.519,93.84,94.21,329281,0
+SPGP.US,D,20230725,000000,94.27,95.47,94.27,95.07,237944,0
+SPGP.US,D,20230726,000000,94.7,95.4084,94.571,95.07,203993,0
+SPGP.US,D,20230727,000000,95.91,96.1621,94.5,94.79,295013,0
+SPGP.US,D,20230728,000000,95.47,95.63,94.955,95.58,221671,0
+SPGP.US,D,20230731,000000,95.71,96.18,95.71,96.18,247596,0
+SPGP.US,D,20230801,000000,95.85,96.13,95.57,96.01,318078,0
+SPGP.US,D,20230802,000000,95,95.23,94.06,94.31,219882,0
+SPGP.US,D,20230803,000000,94.14,94.8494,93.65,94.32,268720,0
+SPGP.US,D,20230804,000000,94.59,95.33,94.09,94.2,189700,0
+SPGP.US,D,20230807,000000,94.56,94.9199,94.4,94.86,168444,0
+SPGP.US,D,20230808,000000,93.77,94.59,93.254,94.5,232075,0
+SPGP.US,D,20230809,000000,94.81,95.319,94.5801,94.7,198063,0
+SPGP.US,D,20230810,000000,95.09,95.7168,93.87,94.25,323684,0
+SPGP.US,D,20230811,000000,93.93,94.619,93.82,94.27,151506,0
+SPGP.US,D,20230814,000000,94.04,94.57,93.575,94.57,183325,0
+SPGP.US,D,20230815,000000,93.93,93.95,92.97,93.12,196896,0
+SPGP.US,D,20230816,000000,92.97,93.6381,92.29,92.29,239927,0
+SPGP.US,D,20230817,000000,92.9,93.3768,92.11,92.21,285394,0
+SPGP.US,D,20230818,000000,91.67,92.8299,91.474,92.76,302877,0
+SPGP.US,D,20230821,000000,93.07,93.48,92.55,93.29,211431,0
+SPGP.US,D,20230822,000000,93.62,93.62,92.77,92.83,276198,0
+SPGP.US,D,20230823,000000,92.71,93.2199,92.19,93.09,354522,0
+SPGP.US,D,20230824,000000,93.08,93.25,91.98,92.01,298776,0
+SPGP.US,D,20230825,000000,92.52,92.8549,91.5,92.43,1219438,0
+SPGP.US,D,20230828,000000,93.04,93.5004,92.67,93.01,225250,0
+SPGP.US,D,20230829,000000,93.03,94.3934,92.835,94.34,275737,0
+SPGP.US,D,20230830,000000,94.54,94.89,94.1863,94.74,188093,0
+SPGP.US,D,20230831,000000,94.88,94.9487,94.43,94.43,192082,0
+SPGP.US,D,20230901,000000,95.41,95.7085,95.16,95.55,830330,0
+SPGP.US,D,20230905,000000,95.63,95.72,94.9,94.95,500142,0
+SPGP.US,D,20230906,000000,94.75,95.2453,93.81,94.4,204028,0
+SPGP.US,D,20230907,000000,93.87,94.14,93.41,93.95,162224,0
+SPGP.US,D,20230908,000000,94.05,94.59,93.955,94.16,364403,0
+SPGP.US,D,20230911,000000,94.74,94.938,93.62,93.76,422684,0
+SPGP.US,D,20230912,000000,93.74,94.29,93.6341,93.82,224745,0
+SPGP.US,D,20230913,000000,94.01,94.14,93.1501,93.52,239132,0
+SPGP.US,D,20230914,000000,94.35,94.7799,94.14,94.65,181656,0
+SPGP.US,D,20230915,000000,94.19,94.19,93.13,93.31,364605,0
+SPGP.US,D,20230918,000000,92.97,93.31,92.78,92.9,225904,0
+SPGP.US,D,20230919,000000,92.92,93.18,92.2793,92.83,360070,0
+SPGP.US,D,20230920,000000,92.93,93.39,91.82,91.82,463936,0
+SPGP.US,D,20230921,000000,91.46,91.62,90.5,90.5,369585,0
+SPGP.US,D,20230922,000000,90.92,91.23,90.4198,90.49,290431,0
+SPGP.US,D,20230925,000000,90.28,91.29,90.28,91.29,318369,0
+SPGP.US,D,20230926,000000,90.66,90.96,89.91,90.09,276000,0
+SPGP.US,D,20230927,000000,90.8,91.44,90.4,90.98,248570,0
+SPGP.US,D,20230928,000000,90.98,92.09,90.85,91.83,270472,0
+SPGP.US,D,20230929,000000,92.37,92.3762,90.9804,91.24,322552,0
+SPGP.US,D,20231002,000000,91.19,91.19,89.75,90.38,374312,0
+SPGP.US,D,20231003,000000,89.79,90.29,88.7606,89.35,469965,0
+SPGP.US,D,20231004,000000,89.31,89.31,88.21,89.03,430083,0
+SPGP.US,D,20231005,000000,88.75,89.125,88.3601,88.88,317089,0
+SPGP.US,D,20231006,000000,88.84,90.59,88.41,90,273525,0
+SPGP.US,D,20231009,000000,90.31,91.56,90.135,91.35,316098,0
+SPGP.US,D,20231010,000000,91.58,92.5666,91.39,91.93,306113,0
+SPGP.US,D,20231011,000000,91.98,92.18,91.37,92.14,283799,0
+SPGP.US,D,20231012,000000,92.48,92.48,91.07,91.58,231722,0
+SPGP.US,D,20231013,000000,92.3,92.41,91.4689,91.72,297764,0
+SPGP.US,D,20231016,000000,92.35,92.88,92.098,92.63,293118,0
+SPGP.US,D,20231017,000000,92.14,93.35,92.14,93.04,295045,0
+SPGP.US,D,20231018,000000,92.73,92.73,91.8,92.01,290158,0
+SPGP.US,D,20231019,000000,91.96,92.03,90.556,90.79,328558,0
+SPGP.US,D,20231020,000000,90.73,90.73,89.42,89.45,332665,0
+SPGP.US,D,20231023,000000,88.97,89.36,88.5,88.63,411705,0
+SPGP.US,D,20231024,000000,89.08,89.3757,88.48,88.77,316466,0
+SPGP.US,D,20231025,000000,88.52,88.52,87.4,87.65,351162,0
+SPGP.US,D,20231026,000000,87.21,87.83,86.88,87.21,424544,0
+SPGP.US,D,20231027,000000,87.49,87.49,86.3001,86.55,423210,0
+SPGP.US,D,20231030,000000,86.91,87.2305,86.16,86.95,442415,0
+SPGP.US,D,20231031,000000,87.23,87.76,86.74,87.68,243039,0
+SPGP.US,D,20231101,000000,87.92,88.52,87.56,88.27,349592,0
+SPGP.US,D,20231102,000000,88.79,90.23,88.63,90.18,455998,0
+SPGP.US,D,20231103,000000,90.8,91.6124,90.75,91.08,494656,0
+SPGP.US,D,20231106,000000,91.19,91.27,90.0322,90.47,438985,0
+SPGP.US,D,20231107,000000,90,90.18,89.4749,89.99,427873,0
+SPGP.US,D,20231108,000000,89.9,90.37,89.36,89.52,366667,0
+SPGP.US,D,20231109,000000,89.98,89.9899,88.91,88.94,258356,0
+SPGP.US,D,20231110,000000,89.56,90.4292,89.16,90.38,378987,0
+SPGP.US,D,20231113,000000,90.19,90.46,89.965,90.29,236979,0
+SPGP.US,D,20231114,000000,91.65,92.87,91.65,92.57,377700,0
+SPGP.US,D,20231115,000000,92.73,93.685,92.6706,92.8,398764,0
+SPGP.US,D,20231116,000000,92.51,92.7332,91.5001,92.03,409243,0
+SPGP.US,D,20231117,000000,92.37,92.8376,92.1551,92.67,399269,0
+SPGP.US,D,20231120,000000,92.81,93.41,92.54,93.21,352262,0
+SPGP.US,D,20231121,000000,92.89,92.92,92.4685,92.78,222897,0
+SPGP.US,D,20231122,000000,92.5,93.0897,92.26,92.99,302338,0
+SPGP.US,D,20231124,000000,92.85,93.44,92.85,93.24,149184,0
+SPGP.US,D,20231127,000000,92.84,92.97,92.52,92.81,365720,0
+SPGP.US,D,20231128,000000,92.74,93.29,92.5,92.67,673523,0
+SPGP.US,D,20231129,000000,93.25,93.4886,92.56,92.71,250027,0
+SPGP.US,D,20231130,000000,93.09,93.4202,92.6384,93.42,310036,0
+SPGP.US,D,20231201,000000,93.39,94.7996,93.075,94.33,428449,0
+SPGP.US,D,20231204,000000,93.71,94.39,93.52,93.87,334316,0
+SPGP.US,D,20231205,000000,93.53,93.58,92.98,93.08,214985,0
+SPGP.US,D,20231206,000000,93.31,93.69,92.43,92.45,268059,0
+SPGP.US,D,20231207,000000,92.91,93.15,92.7341,93.06,194052,0
+SPGP.US,D,20231208,000000,93.08,93.8,92.92,93.4,267303,0
+SPGP.US,D,20231211,000000,93.43,94.49,93.43,94.44,342656,0
+SPGP.US,D,20231212,000000,94.33,94.33,93.7706,94.12,270468,0
+SPGP.US,D,20231213,000000,94.22,95.9,93.99,95.84,617413,0
+SPGP.US,D,20231214,000000,96.74,98.06,96.74,97.91,758605,0
+SPGP.US,D,20231215,000000,97.77,97.92,97.36,97.56,361275,0
+SPGP.US,D,20231218,000000,97.93,97.9687,97.2479,97.29,317640,0
+SPGP.US,D,20231219,000000,97.59,98.42,97.4615,98.42,436564,0
+SPGP.US,D,20231220,000000,98.08,98.6502,96.71,96.76,392033,0
+SPGP.US,D,20231221,000000,97.55,97.92,97.11,97.9,293693,0
+SPGP.US,D,20231222,000000,98.37,98.677,97.9,98.27,366328,0
+SPGP.US,D,20231226,000000,98.61,99.38,98.61,99.14,328922,0
+SPGP.US,D,20231227,000000,99.21,99.27,98.7001,99.05,266378,0
+SPGP.US,D,20231228,000000,99.02,99.11,98.5,98.55,471802,0
+SPGP.US,D,20231229,000000,98.51,98.6927,97.8,98.04,288853,0
+SPGP.US,D,20240102,000000,97.58,98.41,97.48,97.89,383807,0
+SPGP.US,D,20240103,000000,97.37,97.88,96.67,97.36,365735,0
+SPGP.US,D,20240104,000000,97.16,97.4193,96.07,96.15,348767,0
+SPGP.US,D,20240105,000000,96.22,96.8597,95.8499,96.22,598646,0
+SPGP.US,D,20240108,000000,95.96,96.91,95.3917,96.91,283652,0
+SPGP.US,D,20240109,000000,96.48,96.48,95.77,96.1,417829,0
+SPGP.US,D,20240110,000000,96.19,96.19,95.45,95.91,360265,0
+SPGP.US,D,20240111,000000,95.96,96.0621,95.2,95.88,304885,0
+SPGP.US,D,20240112,000000,96.54,96.69,95.5759,95.92,217861,0
+SPGP.US,D,20240116,000000,95.51,95.51,94.7993,95.06,881272,0
+SPGP.US,D,20240117,000000,94.16,94.5965,93.84,94.23,544870,0
+SPGP.US,D,20240118,000000,94.55,94.94,93.91,94.87,372736,0
+SPGP.US,D,20240119,000000,95.16,95.73,94.71,95.62,321754,0
+SPGP.US,D,20240122,000000,95.67,96.4795,95.62,96.3,298103,0
+SPGP.US,D,20240123,000000,96.4,96.66,95.88,96.26,476581,0
+SPGP.US,D,20240124,000000,96.7,96.8034,95.9211,96.03,350096,0
+SPGP.US,D,20240125,000000,96.73,96.885,96.05,96.77,240332,0
+SPGP.US,D,20240126,000000,96.72,96.9181,96.16,96.56,255051,0
+SPGP.US,D,20240129,000000,96.5,97.08,96.11,97.08,192345,0
+SPGP.US,D,20240130,000000,96.62,97.67,96.59,97.52,445817,0
+SPGP.US,D,20240131,000000,97.13,97.14,95.71,95.72,330801,0
+SPGP.US,D,20240201,000000,96.21,96.46,95.43,96.24,306509,0
+SPGP.US,D,20240202,000000,95.94,96.64,95.315,96.25,616724,0
+SPGP.US,D,20240205,000000,95.94,96.29,95.1515,95.89,388705,0
+SPGP.US,D,20240206,000000,96.13,96.44,96.01,96.22,521842,0
+SPGP.US,D,20240207,000000,96.94,97.33,96.4601,97.08,424658,0
+SPGP.US,D,20240208,000000,97.33,98.07,97.2441,97.95,517450,0
+SPGP.US,D,20240209,000000,98.13,98.54,97.84,98.43,345072,0
+SPGP.US,D,20240212,000000,98.7,99.7,98.7,99.2,235832,0
+SPGP.US,D,20240213,000000,97.51,97.9078,96.6059,97.27,454918,0
+SPGP.US,D,20240214,000000,97.97,98.24,97.33,98.15,370739,0
+SPGP.US,D,20240215,000000,98.51,99.7945,98.51,99.59,372101,0
+SPGP.US,D,20240216,000000,99.66,100.05,99.1112,99.18,361721,0
+SPGP.US,D,20240220,000000,98.6,98.62,98.01,98.32,844499,0
+SPGP.US,D,20240221,000000,98.42,99.17,98.25,99.17,469874,0
+SPGP.US,D,20240222,000000,99.77,100.6828,99.4801,100.39,390543,0
+SPGP.US,D,20240223,000000,100.4,100.7,100.18,100.41,341975,0
+SPGP.US,D,20240226,000000,100.53,101.069,100.32,100.67,337427,0
+SPGP.US,D,20240227,000000,101,101.12,100.7099,100.8,299975,0
+SPGP.US,D,20240228,000000,100.47,100.885,100.2,100.52,215306,0
+SPGP.US,D,20240229,000000,100.94,101.49,100.73,101.34,271803,0
+SPGP.US,D,20240301,000000,101.83,102.75,101.6599,102.71,263517,0
+SPGP.US,D,20240304,000000,102.84,102.9199,101.9,101.98,215565,0
+SPGP.US,D,20240305,000000,101.41,101.79,100.65,101.05,488271,0
+SPGP.US,D,20240306,000000,101.93,102.25,101.49,101.84,272751,0
+SPGP.US,D,20240307,000000,102.3,103.45,102.3,103.1,301137,0
+SPGP.US,D,20240308,000000,103.32,103.5,102.305,102.34,304612,0
+SPGP.US,D,20240311,000000,102.06,102.67,101.56,102.66,207092,0
+SPGP.US,D,20240312,000000,103.01,103.29,102.26,103.18,188666,0
+SPGP.US,D,20240313,000000,103.43,104.04,103.35,103.61,254272,0
+SPGP.US,D,20240314,000000,103.71,103.83,102.311,102.95,271458,0
+SPGP.US,D,20240315,000000,102.29,103.1299,102.145,102.73,197150,0
+SPGP.US,D,20240318,000000,102.91,103.2,102.4427,102.81,178524,0
+SPGP.US,D,20240319,000000,102.65,103.45,102.52,103.45,150761,0
+SPGP.US,D,20240320,000000,103.25,104.76,103.1528,104.64,235158,0
+SPGP.US,D,20240321,000000,105.35,105.905,105.18,105.64,518845,0
+SPGP.US,D,20240322,000000,105.71,105.72,105.095,105.15,236056,0
+SPGP.US,D,20240325,000000,104.93,105.48,104.83,104.87,165542,0
+SPGP.US,D,20240326,000000,105.06,105.3,104.26,104.28,200984,0
+SPGP.US,D,20240327,000000,104.66,105.84,104.66,105.84,441051,0
+SPGP.US,D,20240328,000000,106.1,106.76,105.9599,106.49,320478,0
+SPGP.US,D,20240401,000000,106.84,106.885,106.25,106.72,326200,0
+SPGP.US,D,20240402,000000,105.97,105.98,105.19,105.86,331367,0
+SPGP.US,D,20240403,000000,105.61,106.5,105.61,106.35,238779,0
+SPGP.US,D,20240404,000000,107.02,107.06,104.8501,105.1,185538,0
+SPGP.US,D,20240405,000000,105.25,106.1391,105.08,105.89,281979,0
+SPGP.US,D,20240408,000000,106.03,106.25,105.69,105.8,182103,0
+SPGP.US,D,20240409,000000,106.34,106.5586,105.1879,106.29,238685,0
+SPGP.US,D,20240410,000000,105.01,105.36,104.2201,104.82,281928,0
+SPGP.US,D,20240411,000000,105.1,105.4,104.22,105.23,523748,0
+SPGP.US,D,20240412,000000,104.68,105,102.99,103.36,215346,0
+SPGP.US,D,20240415,000000,104.1,104.25,101.86,102.24,192975,0
+SPGP.US,D,20240416,000000,102.04,102.04,100.99,101.52,385847,0
+SPGP.US,D,20240417,000000,101.54,101.87,100.486,100.57,533090,0
+SPGP.US,D,20240418,000000,101.09,101.14,99.8499,100.03,259431,0
+SPGP.US,D,20240419,000000,100.18,100.91,99.76,100.07,226449,0
+SPGP.US,D,20240422,000000,100.46,101.4235,99.6525,100.77,357953,0
+SPGP.US,D,20240423,000000,100.66,101.75,100.5,101.58,210508,0
+SPGP.US,D,20240424,000000,101.75,102.14,100.97,101.46,191761,0
+SPGP.US,D,20240425,000000,101.06,101.872,100.3,101.72,312823,0
+SPGP.US,D,20240426,000000,101.76,102.5,101.4905,102.11,328797,0
+SPGP.US,D,20240429,000000,102.29,102.96,102.29,102.88,184346,0
+SPGP.US,D,20240430,000000,102.59,102.59,100.41,100.41,236092,0
+SPGP.US,D,20240501,000000,100.04,100.83,99.1659,99.32,366425,0
+SPGP.US,D,20240502,000000,100.19,100.4833,99.11,100.21,326740,0
+SPGP.US,D,20240503,000000,101.42,101.93,100.9301,101.51,173289,0
+SPGP.US,D,20240506,000000,102.21,102.42,101.96,102.28,280508,0
+SPGP.US,D,20240507,000000,102.55,103.01,102.53,102.53,199893,0
+SPGP.US,D,20240508,000000,102.05,102.53,101.9,102.27,216564,0
+SPGP.US,D,20240509,000000,102.35,103.11,102.17,103.1,492486,0
+SPGP.US,D,20240510,000000,103.47,103.51,102.78,102.99,174889,0
+SPGP.US,D,20240513,000000,103.34,103.56,102.81,103.02,216167,0
+SPGP.US,D,20240514,000000,103.29,103.61,103.03,103.58,134152,0
+SPGP.US,D,20240515,000000,104.17,104.73,103.53,104.73,516602,0
+SPGP.US,D,20240516,000000,104.7,104.73,104.08,104.15,191598,0
+SPGP.US,D,20240517,000000,104.33,104.58,104.17,104.58,190814,0
+SPGP.US,D,20240520,000000,104.72,104.97,104.45,104.71,138367,0
+SPGP.US,D,20240521,000000,104.4,104.6,104.2,104.35,157412,0
+SPGP.US,D,20240522,000000,104.09,104.7,103.7,104.17,339714,0
+SPGP.US,D,20240523,000000,104.63,104.63,102.65,102.87,233646,0
+SPGP.US,D,20240524,000000,103.51,103.88,103.34,103.62,147517,0
+SPGP.US,D,20240528,000000,103.94,104.11,103.36,103.81,191787,0
+SPGP.US,D,20240529,000000,102.83,102.94,102.1,102.14,211329,0
+SPGP.US,D,20240530,000000,102.14,102.74,102.14,102.46,158246,0
+SPGP.US,D,20240531,000000,102.94,103.85,102.0994,103.85,130234,0
+SPGP.US,D,20240603,000000,104.26,104.26,101.818,102.8,250345,0
+SPGP.US,D,20240604,000000,102.29,102.29,101.58,101.94,210685,0
+SPGP.US,D,20240605,000000,102.5,102.956,101.99,102.92,155662,0
+SPGP.US,D,20240606,000000,102.86,102.96,102.47,102.7,446244,0
+SPGP.US,D,20240607,000000,102.46,102.95,101.96,102.17,137217,0
+SPGP.US,D,20240610,000000,101.97,103.2,101.8926,103.11,275798,0
+SPGP.US,D,20240611,000000,102.46,102.92,101.87,102.87,210067,0
+SPGP.US,D,20240612,000000,104.1,104.51,102.985,103.33,241681,0
+SPGP.US,D,20240613,000000,103.25,103.382,102.46,103.1,186417,0
+SPGP.US,D,20240614,000000,102.54,102.7684,101.9451,102.4,128715,0
+SPGP.US,D,20240617,000000,102.39,103.4519,102.1548,103.32,617737,0
+SPGP.US,D,20240618,000000,103.31,103.99,103.215,103.29,274401,0
+SPGP.US,D,20240620,000000,103.19,103.4,102.89,102.95,251826,0
+SPGP.US,D,20240621,000000,102.81,103.01,102.26,102.75,254910,0
+SPGP.US,D,20240624,000000,102.52,103.4598,102.52,103,260615,0
+SPGP.US,D,20240625,000000,103.15,103.15,102.4291,102.82,146753,0
+SPGP.US,D,20240626,000000,102.63,102.63,101.9809,102.48,233754,0
+SPGP.US,D,20240627,000000,102.66,102.78,102.195,102.48,364894,0
+SPGP.US,D,20240628,000000,102.86,103.3217,102.3,102.78,217693,0
+SPGP.US,D,20240701,000000,103.22,103.22,101.9606,102.36,246995,0
+SPGP.US,D,20240702,000000,102.37,102.6899,102.15,102.55,179619,0
+SPGP.US,D,20240703,000000,102.64,102.91,102.52,102.76,120038,0
+SPGP.US,D,20240705,000000,102.57,102.61,101.63,101.92,288080,0
+SPGP.US,D,20240708,000000,102.09,102.47,101.795,102.1,244053,0
+SPGP.US,D,20240709,000000,101.92,102.5678,101.73,101.8,336824,0
+SPGP.US,D,20240710,000000,101.97,102.6528,101.84,102.56,303056,0
+SPGP.US,D,20240711,000000,102.65,103.4781,102.57,103.26,247973,0
+SPGP.US,D,20240712,000000,103.62,104.56,103.57,103.98,182504,0
+SPGP.US,D,20240715,000000,104.44,105.51,104.19,104.85,238989,0
+SPGP.US,D,20240716,000000,104.89,106.49,104.75,106.49,239051,0
+SPGP.US,D,20240717,000000,105.7,106.3983,105.31,105.31,1340522,0
+SPGP.US,D,20240718,000000,105.71,106.44,104.56,104.89,358480,0
+SPGP.US,D,20240719,000000,104.71,104.71,103.53,103.56,216205,0
+SPGP.US,D,20240722,000000,104.08,104.4,103.1095,104.4,197814,0
+SPGP.US,D,20240723,000000,103.81,103.87,103.19,103.23,322947,0
+SPGP.US,D,20240724,000000,102.83,102.98,101.19,101.31,295981,0
+SPGP.US,D,20240725,000000,101.28,103.27,101.16,101.83,311955,0
+SPGP.US,D,20240726,000000,102.77,103.808,102.6,103.37,163174,0
+SPGP.US,D,20240729,000000,103.66,103.66,102.66,103.12,137101,0
+SPGP.US,D,20240730,000000,103.36,103.89,103.13,103.54,192922,0
+SPGP.US,D,20240731,000000,104.71,105.78,104.58,104.73,138487,0
+SPGP.US,D,20240801,000000,104.86,105.32,101.1999,101.87,187133,0
+SPGP.US,D,20240802,000000,100.16,100.18,97.9604,98.62,338026,0
+SPGP.US,D,20240805,000000,95.63,97.51,95.02,96.3,828929,0
+SPGP.US,D,20240806,000000,96.49,98.62,96.42,97.31,396027,0
+SPGP.US,D,20240807,000000,98.66,99.0223,96.339,96.37,304850,0
+SPGP.US,D,20240808,000000,97.26,99.12,97.26,99.02,660008,0
+SPGP.US,D,20240809,000000,99,99.56,98.385,99.19,210399,0
+SPGP.US,D,20240812,000000,99.46,99.737,98.86,99.11,209525,0
+SPGP.US,D,20240813,000000,99.4,100.05,98.97,99.93,296544,0
+SPGP.US,D,20240814,000000,100.01,100.25,99.58,99.89,198464,0
+SPGP.US,D,20240815,000000,101.4,102.3988,101.37,102.24,148124,0
+SPGP.US,D,20240816,000000,101.65,102.59,101.65,102.31,127439,0
+SPGP.US,D,20240819,000000,102.42,103.05,102.37,102.98,227890,0
+SPGP.US,D,20240820,000000,102.97,102.99,101.95,101.97,210517,0
+SPGP.US,D,20240821,000000,102.73,103.375,102.61,102.94,712011,0
+SPGP.US,D,20240822,000000,103.01,103.16,102.03,102.23,419982,0
+SPGP.US,D,20240823,000000,103.04,104.11,102.9,104.05,139095,0
+SPGP.US,D,20240826,000000,104.71,104.86,103.7563,103.91,127188,0
+SPGP.US,D,20240827,000000,103.66,103.66,103.24,103.53,119805,0
+SPGP.US,D,20240828,000000,103.12,103.43,102.53,102.95,156329,0
+SPGP.US,D,20240829,000000,103.47,104.3534,102.9101,103.66,121837,0
+SPGP.US,D,20240830,000000,103.88,104.5,103.296,104.4,105835,0
+SPGP.US,D,20240903,000000,103.42,103.42,101.401,101.8,186641,0
+SPGP.US,D,20240904,000000,101.5,101.91,100.78,101.01,172297,0
+SPGP.US,D,20240905,000000,101.03,101.03,99.895,100.05,132622,0
+SPGP.US,D,20240906,000000,100.26,100.796,98.61,98.77,189804,0
+SPGP.US,D,20240909,000000,99.44,100.4642,99.44,99.81,153469,0
+SPGP.US,D,20240910,000000,99.99,99.99,98.285,99.15,281314,0
+SPGP.US,D,20240911,000000,99.07,99.47,96.961,99.29,218896,0
+SPGP.US,D,20240912,000000,99.65,100.3499,98.9,100.18,265240,0
+SPGP.US,D,20240913,000000,100.71,101.73,100.71,101.44,183044,0
+SPGP.US,D,20240916,000000,101.54,102.22,101.2811,101.89,146321,0
+SPGP.US,D,20240917,000000,102.22,103.37,102.22,102.94,219933,0
+SPGP.US,D,20240918,000000,103.16,104.27,102.67,102.81,1218772,0
+SPGP.US,D,20240919,000000,104.88,105.342,104.1411,104.81,346429,0
+SPGP.US,D,20240920,000000,104.04,104.1,103.48,103.83,238691,0
+SPGP.US,D,20240923,000000,103.77,104.17,103.45,103.85,144524,0
+SPGP.US,D,20240924,000000,104.5,104.74,103.88,104.08,145415,0
+SPGP.US,D,20240925,000000,104.09,104.3544,103.2,103.33,202616,0
+SPGP.US,D,20240926,000000,104.05,104.85,103.89,104.21,356316,0
+SPGP.US,D,20240927,000000,104.77,105.38,104.43,104.82,490578,0
+SPGP.US,D,20240930,000000,104.45,104.76,103.64,104.67,400392,0
+SPGP.US,D,20241001,000000,104.31,105.07,103.925,104.66,352124,0
+SPGP.US,D,20241002,000000,104.85,105.33,104.37,104.82,156901,0
+SPGP.US,D,20241003,000000,104.51,105.33,104.12,105.25,154062,0
+SPGP.US,D,20241004,000000,106.55,106.8499,105.6744,106.53,124940,0
+SPGP.US,D,20241007,000000,106.23,106.47,105.311,105.74,181557,0
+SPGP.US,D,20241008,000000,105.54,105.54,104.64,105.13,127374,0
+SPGP.US,D,20241009,000000,104.9,106.0688,104.9,106.01,188615,0
+SPGP.US,D,20241010,000000,105.68,106.415,105.4,106.04,121238,0
+SPGP.US,D,20241011,000000,106.04,107.33,106.04,107.06,174552,0
+SPGP.US,D,20241014,000000,107.04,107.83,106.69,107.78,335464,0
+SPGP.US,D,20241015,000000,107.16,107.5262,105.68,105.79,211546,0
+SPGP.US,D,20241016,000000,106.12,107.02,106.12,106.78,317940,0
+SPGP.US,D,20241017,000000,107.16,107.3,106.82,107.09,258196,0
+SPGP.US,D,20241018,000000,107.52,107.52,106.8,107.31,142306,0
+SPGP.US,D,20241021,000000,107.27,107.48,106.32,106.58,154408,0
+SPGP.US,D,20241022,000000,105.82,106.01,105.02,105.36,221211,0
+SPGP.US,D,20241023,000000,104.99,105.32,103.7804,104.41,252388,0
+SPGP.US,D,20241024,000000,105.12,105.12,104.4306,104.99,123956,0
+SPGP.US,D,20241025,000000,105.93,106.552,105.23725,105.35,136320,0
+SPGP.US,D,20241028,000000,105.34,106.12,105.28,105.96,149389,0
+SPGP.US,D,20241029,000000,105.18,105.64,104.91,105.42,208366,0
+SPGP.US,D,20241030,000000,105.37,106.17,105.28,105.5,89581,0
+SPGP.US,D,20241031,000000,105.65,105.91,104.78,104.78,202375,0
+SPGP.US,D,20241101,000000,105.12,105.78,104.94,105,186647,0
+SPGP.US,D,20241104,000000,105.21,106.02,105.2,105.33,248644,0
+SPGP.US,D,20241105,000000,105.2,106.4,105.16,106.4,219626,0
+SPGP.US,D,20241106,000000,109.8,111.19,109.3399,110.97,297008,0
+SPGP.US,D,20241107,000000,111.07,111.0801,110.2319,110.39,218874,0
+SPGP.US,D,20241108,000000,110.44,110.659,110.05,110.6,156766,0
+SPGP.US,D,20241111,000000,110.94,111.1499,110.6,110.97,238968,0
+SPGP.US,D,20241112,000000,110.65,110.8694,109.76,110.07,301921,0
+SPGP.US,D,20241113,000000,110.3859,110.74,109.8599,110.13,152868,0
+SPGP.US,D,20241114,000000,110.47,110.775,109.83,109.98,163312,0
+SPGP.US,D,20241115,000000,109.73,110.17,108.675,108.81,163571,0
+SPGP.US,D,20241118,000000,109.11,109.32,108.785,109.13,192946,0
+SPGP.US,D,20241119,000000,108.08,108.86,107.9,108.67,258154,0
+SPGP.US,D,20241120,000000,108.9348,109.21,108.33,109.16,193034,0
+SPGP.US,D,20241121,000000,109.87,110.76,109.4083,110.42,162435,0
+SPGP.US,D,20241122,000000,110.63,111.3424,110.59,111.19,133943,0
+SPGP.US,D,20241125,000000,112.105,112.83,111.993,112.15,355626,0
+SPGP.US,D,20241126,000000,112.2009,112.24,111.5532,111.94,111051,0
+SPGP.US,D,20241127,000000,112.13,112.5799,111.48,111.79,134817,0
+SPGP.US,D,20241129,000000,112.25,112.63,112.1805,112.45,51801,0
+SPGP.US,D,20241202,000000,112.66,112.71,112.01,112.52,146081,0
+SPGP.US,D,20241203,000000,112.8955,112.8955,112.12,112.21,114503,0
+SPGP.US,D,20241204,000000,112.33,112.5417,110.93,111.53,152456,0
+SPGP.US,D,20241205,000000,111.82,111.88,111.07,111.15,154635,0
+SPGP.US,D,20241206,000000,111.94,111.94,110.97,111.02,268967,0
+SPGP.US,D,20241209,000000,111.37,111.74,110.7,110.72,200276,0
+SPGP.US,D,20241210,000000,110.89,110.94,109.59,109.76,187445,0
+SPGP.US,D,20241211,000000,110.19,110.6499,109.961,110.47,106015,0
+SPGP.US,D,20241212,000000,110.23,110.23,109.3,109.36,194806,0
+SPGP.US,D,20241213,000000,109.59,109.67,108.68,108.93,161239,0
+SPGP.US,D,20241216,000000,108.75,109.01,107.98,108.15,465846,0
+SPGP.US,D,20241217,000000,107.77,107.84,107.07,107.36,188900,0
+SPGP.US,D,20241218,000000,107.545,107.89,104.14,104.14,291172,0
+SPGP.US,D,20241219,000000,104.96,105.16,103.47,103.6,369581,0
+SPGP.US,D,20241220,000000,103.49,105.621,103.22,104.89,281949,0
+SPGP.US,D,20241223,000000,104.21,104.99,103.61,104.83,404516,0
+SPGP.US,D,20241224,000000,104.9807,105.84,104.72,105.84,150203,0
+SPGP.US,D,20241226,000000,105.32,106.11,105.29,106,215793,0
+SPGP.US,D,20241227,000000,105.4,106.16,104.7,105.36,188152,0
+SPGP.US,D,20241230,000000,104.37,105.0517,103.62,104.46,154767,0
+SPGP.US,D,20241231,000000,104.78,105.38,104.55,104.88,260329,0
+SPGP.US,D,20250102,000000,105.4578,106.18,104.29,104.87,456633,0
+SPGP.US,D,20250103,000000,105.45,106.2463,104.82,106.04,275801,0
+SPGP.US,D,20250106,000000,106.895,107.9023,106.55,106.7,216720,0
+SPGP.US,D,20250107,000000,107.2473,107.6173,106.1,106.52,693336,0
+SPGP.US,D,20250108,000000,106.07,106.36,105.425,106.25,455462,0
+SPGP.US,D,20250110,000000,106.25,106.67,105.47,105.63,449141,0
+SPGP.US,D,20250113,000000,105.38,106.95,105.18,106.91,272425,0
+SPGP.US,D,20250114,000000,107.55,107.96,106.7801,107.92,254578,0
+SPGP.US,D,20250115,000000,109.31,109.62,108.9555,109.2,391448,0
+SPGP.US,D,20250116,000000,109.31,109.85,109.13,109.61,425746,0
+SPGP.US,D,20250117,000000,110.21,110.5845,110.0551,110.22,304720,0
+SPGP.US,D,20250121,000000,110.89,111.03,110.48,110.84,316821,0
+SPGP.US,D,20250122,000000,111.15,111.335,110.74,110.74,334993,0
+SPGP.US,D,20250123,000000,110.9262,111.4299,110.74,111.25,214156,0
+SPGP.US,D,20250124,000000,111.41,111.41,110.43,110.6,170980,0
+SPGP.US,D,20250127,000000,109.75,110.3484,109.21,109.95,297616,0
+SPGP.US,D,20250128,000000,109.8,109.8641,109.164,109.54,193991,0
+SPGP.US,D,20250129,000000,109.81,110.15,109.36,109.78,156822,0
+SPGP.US,D,20250130,000000,110.36,110.73,109.68,110.41,155228,0
+SPGP.US,D,20250131,000000,110.12,110.23,108.2603,108.36,254581,0
+SPGP.US,D,20250203,000000,106.81,108.07,106.02,107.59,285659,0
+SPGP.US,D,20250204,000000,107.7335,108.8439,107.6607,108.72,271426,0
+SPGP.US,D,20250205,000000,108.85,109.13,108.12,109.13,213669,0
+SPGP.US,D,20250206,000000,109.88,109.9488,107.86,108.46,947225,0
+SPGP.US,D,20250207,000000,108.8,108.8,107.62,107.62,510936,0
+SPGP.US,D,20250210,000000,108.4574,108.53,108.09,108.31,213716,0
+SPGP.US,D,20250211,000000,108.22,108.665,107.995,108.37,253820,0
+SPGP.US,D,20250212,000000,107.1992,107.76,106.61,106.8,170568,0
+SPGP.US,D,20250213,000000,107.18,107.57,106.41,107.44,224652,0
+SPGP.US,D,20250214,000000,107.691,108.43,107.67,107.82,319399,0
+SPGP.US,D,20250218,000000,108.23,108.81,107.911,108.79,172306,0
+SPGP.US,D,20250219,000000,108.34,109.03,108.23,108.91,168255,0
+SPGP.US,D,20250220,000000,109,109,107.81,108.62,150863,0
+SPGP.US,D,20250221,000000,108.5655,108.62,105.73,105.84,224105,0
+SPGP.US,D,20250224,000000,106.34,106.3604,105.25,105.77,210321,0
+SPGP.US,D,20250225,000000,105.6508,106.18,104.5985,105.4,154913,0
+SPGP.US,D,20250226,000000,105.52,106.11,104.7902,105.23,133245,0
+SPGP.US,D,20250227,000000,105.4557,105.77,104.21,104.27,97614,0
+SPGP.US,D,20250228,000000,104.27,105.6,103.91,105.6,162264,0
+SPGP.US,D,20250303,000000,106.0474,106.158,101.995,102.67,172136,0
+SPGP.US,D,20250304,000000,101.24,102.605,99.77,100.9,302679,0
+SPGP.US,D,20250305,000000,100.79,102.02,99.81,101.71,286861,0
+SPGP.US,D,20250306,000000,100.47,101.86,100.2337,100.76,198525,0
+SPGP.US,D,20250307,000000,100.5614,101.7,99.5395,101.36,192552,0
+SPGP.US,D,20250310,000000,100.42,100.99,98.89,99.68,263357,0
+SPGP.US,D,20250311,000000,99.38,99.81,98,98.36,224944,0
+SPGP.US,D,20250312,000000,98.834,99.35,97.68,98.42,230371,0
+SPGP.US,D,20250313,000000,98.3,98.6,96.362,96.88,173580,0
+SPGP.US,D,20250314,000000,98.007,99.7,97.68,99.55,156384,0
+SPGP.US,D,20250317,000000,99.53,101,99.42,100.67,170986,0
+SPGP.US,D,20250318,000000,100.5,100.64,99.65,100.15,147656,0
+SPGP.US,D,20250319,000000,100.33,101.935,100.32,101.3,340566,0
+SPGP.US,D,20250320,000000,100.92,101.72,100.64,100.82,606479,0
+SPGP.US,D,20250321,000000,99.92,100.27,99.41,100.16,222675,0
+SPGP.US,D,20250324,000000,101,102.29,100.83,102.14,148967,0
+SPGP.US,D,20250325,000000,102.4,102.75,101.86,102.16,131552,0
+SPGP.US,D,20250326,000000,102.3805,102.86,101.52,101.92,117234,0
+SPGP.US,D,20250327,000000,101.47,102.04,100.8035,101.19,160923,0
+SPGP.US,D,20250328,000000,100.87,101.06,98.74,99.04,139662,0
+SPGP.US,D,20250331,000000,98.07,100.3,97.578,99.88,231956,0
+SPGP.US,D,20250401,000000,99.5,100.28,98.57,100.28,177573,0
+SPGP.US,D,20250402,000000,99.45,101.4425,99.09,101.23,109851,0
+SPGP.US,D,20250403,000000,97,97.015,94.03,94.15,312733,0
+SPGP.US,D,20250404,000000,91.07,91.44,87.66,88.66,650627,0
+SPGP.US,D,20250407,000000,86.1,91.7124,84.13,88.26,853678,0
+SPGP.US,D,20250408,000000,90.61,91.0796,84.78,86.05,488402,0
+SPGP.US,D,20250409,000000,85.36,95.515,85.16,94.79,382587,0
+SPGP.US,D,20250410,000000,92.72,92.73,88.08531,90.41,264006,0
+SPGP.US,D,20250411,000000,90.34,92.43,89.16,92.08,322998,0
+SPGP.US,D,20250414,000000,93.77,93.77,91.8482,92.75,385225,0
+SPGP.US,D,20250415,000000,92.9,93.79,92.24,92.34,252695,0
+SPGP.US,D,20250416,000000,91.95,93.06,90.66,91.39,259844,0
+SPGP.US,D,20250417,000000,92.2775,93.2671,91.84,92.61,160313,0
+SPGP.US,D,20250421,000000,91.6214,91.75,89.7,90.64,348689,0
+SPGP.US,D,20250422,000000,91.95,93.45,91.73,93.04,363654,0
+SPGP.US,D,20250423,000000,95.41,96.445,93.85,94.04,611988,0
+SPGP.US,D,20250424,000000,94.58,96.38,94.23,96.17,230655,0
+SPGP.US,D,20250425,000000,95.66,96.1801,95.2151,96.04,83611,0
+SPGP.US,D,20250428,000000,96.34,96.844,95.59,96.6,146625,0
+SPGP.US,D,20250429,000000,96.065,96.9785,95.65,96.79,154885,0
+SPGP.US,D,20250430,000000,95.02,96.665,94.175,96.44,200631,0
+SPGP.US,D,20250501,000000,96.68,97.6521,96.43,96.43,421068,0
+SPGP.US,D,20250502,000000,97.81,98.87,97.59,98.66,192332,0
+SPGP.US,D,20250505,000000,97.71,98.73,97.64,98.12,100061,0
+SPGP.US,D,20250506,000000,97.06,98.17,97.0519,97.27,238711,0
+SPGP.US,D,20250507,000000,97.32,97.82,96.6101,97.52,111245,0
+SPGP.US,D,20250508,000000,98.21,99.966,98.21,99.05,265076,0
+SPGP.US,D,20250509,000000,99.67,99.67,98.6009,99.13,163837,0
+SPGP.US,D,20250512,000000,102.97,103.55,102.28,103.11,182083,0
+SPGP.US,D,20250513,000000,103.555,105.0401,103.54,104.56,152332,0
+SPGP.US,D,20250514,000000,104.37,104.48,103.74,103.92,144655,0
+SPGP.US,D,20250515,000000,103.079,104.23,102.98,104.23,127570,0
+SPGP.US,D,20250516,000000,104.41,105,103.98,104.93,105068,0
+SPGP.US,D,20250519,000000,103.862,104.695,103.73,104.61,150405,0
+SPGP.US,D,20250520,000000,104.24,104.56,103.65,103.91,97678,0
+SPGP.US,D,20250521,000000,102.93,103.16,101.56,101.56,150803,0
+SPGP.US,D,20250522,000000,101.33,102.1,100.785,101.44,154894,0
+SPGP.US,D,20250523,000000,99.49,100.79,99.49,100.37,110698,0
+SPGP.US,D,20250527,000000,101.36,102.655,101.01,102.63,100697,0
+SPGP.US,D,20250528,000000,102.73,102.7683,101.37,101.53,126941,0
+SPGP.US,D,20250529,000000,101.94,102.11,100.92,101.7,156457,0
+SPGP.US,D,20250530,000000,101.26,101.875,100.73,101.42,135358,0
+SPGP.US,D,20250602,000000,101.93,102.565,101.13,102.55,166825,0
+SPGP.US,D,20250603,000000,102.51,103.94,102.035,103.79,120152,0
+SPGP.US,D,20250604,000000,103.93,104.25,103.17,103.17,286237,0
+SPGP.US,D,20250605,000000,103.45,103.6395,102.555,102.88,139794,0
+SPGP.US,D,20250606,000000,103.76,104.1601,103.54,103.92,120001,0
+SPGP.US,D,20250609,000000,104.29,104.73,103.9401,104.04,121791,0
+SPGP.US,D,20250610,000000,104.485,105.14,104.36,104.75,222539,0
+SPGP.US,D,20250611,000000,104.8,104.99,104.02,104.37,120389,0
+SPGP.US,D,20250612,000000,103.6017,104.69,103.595,104.69,176875,0
+SPGP.US,D,20250613,000000,104.33,104.89,103.76,104.04,189549,0
+SPGP.US,D,20250616,000000,104.97,105.2,104.52,105.05,333999,0
+SPGP.US,D,20250617,000000,105.13,105.565,104.4311,104.58,151593,0
+SPGP.US,D,20250618,000000,104.88,105.13,103.76,103.92,137608,0
+SPGP.US,D,20250620,000000,104.635,104.635,103.44,103.98,102149,0
+SPGP.US,D,20250623,000000,102.94,104.17,102.23,104.14,233221,0
+SPGP.US,D,20250624,000000,104.99,105.8,104.84,105.6,93281,0
+SPGP.US,D,20250625,000000,105.575,105.84,104.8,105.08,229741,0
+SPGP.US,D,20250626,000000,105.56,106.44,105.36,106.38,146974,0
+SPGP.US,D,20250627,000000,106.6381,107.33,106.08,106.87,207458,0
+SPGP.US,D,20250630,000000,107.15,107.85,107.07,107.7,170367,0
+SPGP.US,D,20250701,000000,107.35,109.0787,107.35,108.73,124701,0
+SPGP.US,D,20250702,000000,107.565,108.18,107.49,108.11,176763,0
+SPGP.US,D,20250703,000000,108.87,109.25,108.64,108.96,112635,0
+SPGP.US,D,20250707,000000,108.47,108.85,107.1638,107.9,133836,0
+SPGP.US,D,20250708,000000,108.13,108.76,108.1,108.43,198259,0
+SPGP.US,D,20250709,000000,108.78,108.98,108,108.79,146132,0
+SPGP.US,D,20250710,000000,109.195,110.21,109.0015,109.77,131876,0
+SPGP.US,D,20250711,000000,109.2,109.2,108.69,108.76,183212,0
+SPGP.US,D,20250714,000000,108.53,109,108.371,108.95,144919,0
+SPGP.US,D,20250715,000000,109.2723,109.33,107.64,107.64,104412,0
+SPGP.US,D,20250716,000000,107.92,108.0795,106.53,107.94,130225,0
+SPGP.US,D,20250717,000000,108.11,109.06,108.05,109.02,134045,0
+SPGP.US,D,20250718,000000,109.25,109.34,108.48771,108.82,117264,0
+SPGP.US,D,20250721,000000,109.075,109.34,108.45,108.49,133123,0
+SPGP.US,D,20250722,000000,109.025,109.58,108.53,109.36,236284,0
+SPGP.US,D,20250723,000000,110.14,110.76,109.99,110.72,143832,0
+SPGP.US,D,20250724,000000,110.19,110.7,110.0405,110.21,158383,0
+SPGP.US,D,20250725,000000,110.64,111.1,110.25,111.02,96556,0
+SPGP.US,D,20250728,000000,111.19,111.425,110.94,111.13,280027,0
+SPGP.US,D,20250729,000000,110.83,111.02,110.0925,110.24,86381,0
+SPGP.US,D,20250730,000000,110.3,110.565,109.17,109.73,85983,0
+SPGP.US,D,20250731,000000,109.92,110.515,108.65,108.94,92448,0
+SPGP.US,D,20250801,000000,107.71,107.925,106.38,107.49,187002,0
+SPGP.US,D,20250804,000000,108.03,109.31,108.03,109.29,123546,0
+SPGP.US,D,20250805,000000,109.26,109.35,108.02,108.62,96671,0
+SPGP.US,D,20250806,000000,108.68,108.81,108.07,108.64,140600,0
+SPGP.US,D,20250807,000000,108.77,108.85,106.9,107.57,110876,0
+SPGP.US,D,20250808,000000,108.305,108.305,107.49,107.69,92346,0
+SPGP.US,D,20250811,000000,107.9,108.25,107.1192,107.27,104922,0
+SPGP.US,D,20250812,000000,108.015,109.7,107.94,109.7,138805,0
+SPGP.US,D,20250813,000000,109.83,111.3099,109.8269,111.3,109291,0
+SPGP.US,D,20250814,000000,110.1,110.6805,109.895,110.61,104164,0
+SPGP.US,D,20250815,000000,110.81,111,110.364,110.52,247270,0
+SPGP.US,D,20250818,000000,110.59,111.3905,110.53,111.32,91080,0
+SPGP.US,D,20250819,000000,111.4,112.01,110.85,111.13,166242,0
+SPGP.US,D,20250820,000000,111,111.14,110.0055,110.54,152285,0
+SPGP.US,D,20250821,000000,110.08,110.17,109.5116,109.95,107231,0
+SPGP.US,D,20250822,000000,110.62,113.07,110.33,112.91,236561,0
+SPGP.US,D,20250825,000000,112.5219,112.75,112.09,112.14,79143,0
+SPGP.US,D,20250826,000000,112.01,112.62,112.01,112.62,126461,0
+SPGP.US,D,20250827,000000,112.4618,113.015,112.2,112.84,109651,0
+SPGP.US,D,20250828,000000,113.105,113.27,112.5712,113.14,130033,0
+SPGP.US,D,20250829,000000,113.04,113.25,112.35,112.84,345008,0
+SPGP.US,D,20250902,000000,111.344,112.04,111.1,111.96,118444,0
+SPGP.US,D,20250903,000000,111.91,112.66,111.67,112.03,151041,0
+SPGP.US,D,20250904,000000,112.39,113.41,112.2513,113.41,120404,0
+SPGP.US,D,20250905,000000,113.36,113.98,112.26,112.79,164837,0
+SPGP.US,D,20250908,000000,112.78,113.14,112.415,113.14,92159,0
+SPGP.US,D,20250909,000000,112.72,112.82,112.125,112.65,99874,0
+SPGP.US,D,20250910,000000,112.42,112.85,112.0615,112.43,101679,0
+SPGP.US,D,20250911,000000,113.01,114.085,112.93,113.94,112752,0
+SPGP.US,D,20250912,000000,113.79,113.96,112.77,112.84,52100,0
+SPGP.US,D,20250915,000000,113,113.16,112.61,112.7,106895,0
+SPGP.US,D,20250916,000000,112.72,112.74,111.78,112.34,298896,0
+SPGP.US,D,20250917,000000,112.72,113.79,111.47,112.4,233193,0
+SPGP.US,D,20250918,000000,112.9,113.755,112.83,113.41,79909,0
+SPGP.US,D,20250919,000000,113.67,113.73,112.96,113.46,82381,0
+SPGP.US,D,20250922,000000,112.7276,113.61,112.62,113.51,116939,0
+SPGP.US,D,20250923,000000,113.5748,114.32,113.1545,113.41,115448,0
+SPGP.US,D,20250924,000000,113.67,113.78,112.97,113.06,162894,0
+SPGP.US,D,20250925,000000,112.2,112.5,111.74,112.39,122800,0
+SPGP.US,D,20250926,000000,112.65,113.5,112.65,113.44,90438,0
+SPGP.US,D,20250929,000000,114.21,114.22,113.31,113.64,228294,0
+SPGP.US,D,20250930,000000,113.46,113.7,112.66,113.62,119119,0
+SPGP.US,D,20251001,000000,113.06,114.1409,113.06,113.96,61427,0
+SPGP.US,D,20251002,000000,114.0146,114.5,113.65,114.47,85918,0
+SPGP.US,D,20251003,000000,114.81,115.37,114.6493,114.75,85016,0
+SPGP.US,D,20251006,000000,115.3,115.875,114.96,115.23,118376,0
+SPGP.US,D,20251007,000000,115.54,115.54,113.89,114.3,109385,0
+SPGP.US,D,20251008,000000,114.46,115.1056,114.1666,114.96,82511,0
+SPGP.US,D,20251009,000000,115.27,115.39,114.0227,114.15,91137,0
+SPGP.US,D,20251010,000000,114.598,114.598,110.89,110.97,129502,0
+SPGP.US,D,20251013,000000,112.137,112.57,111.71,112.09,72937,0
+SPGP.US,D,20251014,000000,110.96,113.635,110.89,112.96,68433,0
+SPGP.US,D,20251015,000000,113.71,114.09,112.23,113.14,93495,0
+SPGP.US,D,20251016,000000,113.2,113.2,111.18,111.9,167348,0
+SPGP.US,D,20251017,000000,111.61,112.45,111.535,112.15,62842,0
+SPGP.US,D,20251020,000000,112.79,113.82,112.79,113.43,70794,0
+SPGP.US,D,20251021,000000,113.39,114.98,113.32,114.71,97281,0
+SPGP.US,D,20251022,000000,114.51,114.6,113.002,113.63,124293,0
+SPGP.US,D,20251023,000000,113.485,114.1789,113.25,113.77,96360,0
+SPGP.US,D,20251024,000000,114.5243,114.642,113.97,114.03,54357,0
+SPGP.US,D,20251027,000000,114.88,115,114.5921,114.98,54975,0
+SPGP.US,D,20251028,000000,114.305,114.745,114.02,114.08,75681,0
+SPGP.US,D,20251029,000000,113.98,114.76,113.45,113.8,79702,0
+SPGP.US,D,20251030,000000,112.87,113.93,112.38,112.38,116772,0
+SPGP.US,D,20251031,000000,112.39,112.87,111.8689,112.5,137551,0
+SPGP.US,D,20251103,000000,112.61,112.84,111.43,112.34,182218,0
+SPGP.US,D,20251104,000000,110.88,111.4,110.565,110.62,191524,0
+SPGP.US,D,20251105,000000,110.12,111.73,110.12,111.06,113336,0
+SPGP.US,D,20251106,000000,111.07,111.08,109.75,110.02,132525,0
+SPGP.US,D,20251107,000000,109.99,111.3826,109.65,111.31,91861,0
+SPGP.US,D,20251110,000000,112.07,112.43,111.1301,112.3,103460,0
+SPGP.US,D,20251111,000000,112,112.7024,111.9212,112.21,104786,0
+SPGP.US,D,20251112,000000,112.82,113.11,112.6,112.64,94757,0
+SPGP.US,D,20251113,000000,112.43,112.74,110.76,110.93,231309,0
+SPGP.US,D,20251114,000000,109.86,111.42,109.81,110.64,121128,0
+SPGP.US,D,20251117,000000,110.38,110.5689,107.99,108.39,120097,0
+SPGP.US,D,20251118,000000,107.71,108.761,107.49,108.14,90165,0
+SPGP.US,D,20251119,000000,108.1375,108.8301,107.6314,108.04,218569,0
+SPGP.US,D,20251120,000000,109.47,109.8495,106.37,106.5,180868,0
+SPGP.US,D,20251121,000000,107.06,109.4532,106.96,108.79,78421,0
+SPGP.US,D,20251124,000000,109.0529,109.92,108.72,109.47,108425,0
+SPGP.US,D,20251125,000000,109.87,111.5337,109.465,111.36,45516,0
+SPGP.US,D,20251126,000000,112.01,112.695,111.7,112.28,42919,0
+SPGP.US,D,20251128,000000,112.36,112.96,112.36,112.72,27198,0
+SPGP.US,D,20251201,000000,112,113.01,111.93,112.22,54335,0
+SPGP.US,D,20251202,000000,112.4434,112.90996,111.98,112.61,54863,0
+SPGP.US,D,20251203,000000,112.625,113.54,112.49,113.51,64072,0
+SPGP.US,D,20251204,000000,113.63,113.73,113.0472,113.28,152264,0
+SPGP.US,D,20251205,000000,113.51,114.26,113.36,113.61,71305,0
+SPGP.US,D,20251208,000000,113.81,113.81,112.87,113.01,59905,0
+SPGP.US,D,20251209,000000,112.9,113.355,112.7351,112.7398,60099,0
+SPGP.US,D,20251210,000000,112.88,114.67,112.77,114.32,109604,0
+SPGP.US,D,20251211,000000,114.43,115.78,114.18,115.74,90028,0
+SPGP.US,D,20251212,000000,116.31,116.375,114.44,114.53,78033,0
+SPGP.US,D,20251215,000000,115.045,115.32,114.58,115.17,103885,0
+SPGP.US,D,20251216,000000,115.155,115.28,114.01,114.63,79661,0
+SPGP.US,D,20251217,000000,114.48,114.975,113.49,113.57,113223,0
+SPGP.US,D,20251218,000000,114.81,115.11,113.97,114.14,81764,0
+SPGP.US,D,20251219,000000,114.3001,115.259,114.3001,115.02,124215,0
+SPGP.US,D,20251222,000000,115.59,116.1,115.28,116,66467,0
+SPGP.US,D,20251223,000000,115.7201,115.81,115.2874,115.45,54290,0
+SPGP.US,D,20251224,000000,115.375,115.96,115.325,115.67,29463,0
+SPGP.US,D,20251226,000000,115.67,115.725,115.1901,115.56,142868,0
+SPGP.US,D,20251229,000000,115.445,115.4633,114.79,115.15,100476,0
+SPGP.US,D,20251230,000000,115.07,115.3,114.92,114.96,54173,0
+SPGP.US,D,20251231,000000,114.72,114.78,113.86,113.86,62805,0
+SPGP.US,D,20260102,000000,114.22,114.808,113.665,114.52,181262,0
+SPGP.US,D,20260105,000000,114.935,117.17,114.935,116.31,95567,0
+SPGP.US,D,20260106,000000,116.355,117.755,116.345,117.69,71598,0
+SPGP.US,D,20260107,000000,117.59,117.59,116.4501,116.47,78766,0
+SPGP.US,D,20260108,000000,116.04,117.595,116.04,117.21,127399,0
+SPGP.US,D,20260109,000000,117.8001,117.9,116.89,117.47,59965,0
+SPGP.US,D,20260112,000000,116.3715,117.0013,116.35,117,47537,0
+SPGP.US,D,20260113,000000,116.72,116.94,116.0201,116.32,107654,0
+SPGP.US,D,20260114,000000,115.83,116.12,114.635,115.33,80723,0
+SPGP.US,D,20260115,000000,116.4926,116.75,116,116.27,70335,0
+SPGP.US,D,20260116,000000,116.57,116.62,115.8,115.92,76797,0
+SPGP.US,D,20260120,000000,113.86,115.1,113.7,113.82,73623,0
+SPGP.US,D,20260121,000000,114.6958,116.31,114.35,115.81,109678,0
+SPGP.US,D,20260122,000000,117.1245,117.4235,116.54,116.72,86845,0
+SPGP.US,D,20260123,000000,116.73,116.74,115.79,116.02,59981,0
+SPGP.US,D,20260126,000000,116.22,116.66,116.2,116.44,65032,0
+SPGP.US,D,20260127,000000,116.31,116.7,115.81,115.91,77112,0
+SPGP.US,D,20260128,000000,116.365,116.57,115.73,115.84,94717,0
+SPGP.US,D,20260129,000000,116.67,117.06,115.1985,116.58,102138,0
+SPGP.US,D,20260130,000000,116.16,116.27,114.49,115.26,90847,0
+SPGP.US,D,20260202,000000,115.2,116.6,114.91,116.24,130307,0
+SPGP.US,D,20260203,000000,115.965,116.47,114.14,114.99,90569,0
+SPGP.US,D,20260204,000000,115.4001,116.59,114.73,115.78,146748,0
+SPGP.US,D,20260205,000000,114.86,115.325,114.05,114.34,80758,0
+SPGP.US,D,20260206,000000,115.33,117.5362,115.32,117.45,69648,0
+SPGP.US,D,20260209,000000,117.35,117.82,117.0101,117.43,64598,0
+SPGP.US,D,20260210,000000,117.51,117.95,117.0987,117.29,49230,0
+SPGP.US,D,20260211,000000,117.95,118.085,116.33,116.7,70003,0
+SPGP.US,D,20260212,000000,117.15,117.4,113.48,114.04,93996,0
+SPGP.US,D,20260213,000000,113.48,115.24,113.48,114.55,52320,0
+SPGP.US,D,20260217,000000,115.29,115.5346,113.919,115.29,108682,0
+SPGP.US,D,20260218,000000,115.32,116.48,115.32,116.16,84173,0
diff --git a/daily/us/nyse etfs/2/spmb.us.txt b/daily/us/nyse etfs/2/spmb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c34e359b374e2862ef89e4628026e0dd8578dfa3
--- /dev/null
+++ b/daily/us/nyse etfs/2/spmb.us.txt	
@@ -0,0 +1,4224 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPMB.US,D,20090127,000000,19.3209,19.3209,19.1337,19.1337,4614.7067603026,0
+SPMB.US,D,20090128,000000,19.314,19.314,19.2552,19.2552,3202.3694279157,0
+SPMB.US,D,20090129,000000,19.7221,19.7221,19.2791,19.2791,15462.381619795,0
+SPMB.US,D,20090130,000000,19.1935,19.1935,19.1109,19.1109,1824.1853453873,0
+SPMB.US,D,20090202,000000,19.2184,19.2184,19.1845,19.1845,4769.4008920149,0
+SPMB.US,D,20090203,000000,19.1785,19.2263,19.1785,19.2263,2906.0397600251,0
+SPMB.US,D,20090205,000000,19.2263,19.2263,19.1278,19.1567,3596.136308638,0
+SPMB.US,D,20090209,000000,19.1726,19.1726,19.1726,19.1726,492.20860090297,0
+SPMB.US,D,20090212,000000,19.3528,19.3528,19.2881,19.2881,2797.5529663567,0
+SPMB.US,D,20090213,000000,19.8267,19.8267,19.3856,19.4394,2350.5471961489,0
+SPMB.US,D,20090219,000000,19.3618,19.3618,19.3618,19.3618,292.31163849544,0
+SPMB.US,D,20090220,000000,19.3618,19.3618,19.3618,19.3618,1282.7558843941,0
+SPMB.US,D,20090223,000000,19.3528,19.3528,19.3528,19.3528,398.78941746629,0
+SPMB.US,D,20090224,000000,19.3209,19.3618,19.3209,19.3618,1047.7011647792,0
+SPMB.US,D,20090225,000000,19.3618,19.3618,19.3618,19.3618,343.5415132833,0
+SPMB.US,D,20090226,000000,19.1189,19.1189,19.1189,19.1189,103.4642569245,0
+SPMB.US,D,20090227,000000,19.2403,19.4622,19.2403,19.297,20560.256414862,0
+SPMB.US,D,20090303,000000,19.1935,19.2353,19.1935,19.2353,7392.1695796836,0
+SPMB.US,D,20090304,000000,19.2632,19.2791,19.2632,19.2791,1124.0437232866,0
+SPMB.US,D,20090305,000000,19.2263,19.2472,19.2263,19.2472,7458.4670647032,0
+SPMB.US,D,20090306,000000,19.2711,19.3448,19.2711,19.3448,8519.2268250165,0
+SPMB.US,D,20090309,000000,19.3209,19.3209,19.3209,19.3209,1369.1435163893,0
+SPMB.US,D,20090311,000000,19.2403,19.3726,19.2403,19.3726,2778.4673267298,0
+SPMB.US,D,20090312,000000,19.515,19.515,19.3796,19.3796,7883.3736732378,0
+SPMB.US,D,20090313,000000,19.3796,19.4394,19.3796,19.4324,2063.2580943974,0
+SPMB.US,D,20090316,000000,19.3358,19.4622,19.306,19.3926,16079.149131946,0
+SPMB.US,D,20090317,000000,19.4782,19.4782,19.4782,19.4782,103.4642569245,0
+SPMB.US,D,20090318,000000,19.4544,20.3344,19.4544,19.4842,4736.2521495051,0
+SPMB.US,D,20090319,000000,19.5847,19.5986,19.5847,19.5986,1999.9741314241,0
+SPMB.US,D,20090320,000000,19.5708,19.5708,19.5449,19.5708,2089.3752854657,0
+SPMB.US,D,20090323,000000,19.967,26.0197,19.5618,19.6136,31978.491448461,0
+SPMB.US,D,20090324,000000,20.0407,20.0407,19.515,19.5708,26018.74934814,0
+SPMB.US,D,20090325,000000,19.5618,19.6962,19.5618,19.5788,5729.7099174501,0
+SPMB.US,D,20090326,000000,19.5618,19.5618,19.4712,19.5618,728.26782786664,0
+SPMB.US,D,20090327,000000,19.509,19.515,19.4096,19.4474,838.76363623262,0
+SPMB.US,D,20090330,000000,19.515,19.522,19.4096,19.522,1543.9277950773,0
+SPMB.US,D,20090331,000000,19.6415,19.6415,19.5618,19.5618,3717.6816978406,0
+SPMB.US,D,20090401,000000,19.538,19.538,19.4932,19.509,1974.8614477046,0
+SPMB.US,D,20090402,000000,19.515,19.5449,19.515,19.5449,2570.5343055321,0
+SPMB.US,D,20090403,000000,19.4782,19.4782,19.4544,19.4782,3965.7950129897,0
+SPMB.US,D,20090406,000000,19.4712,19.515,18.4857,19.3726,22649.631700327,0
+SPMB.US,D,20090407,000000,19.522,19.522,19.4164,19.4254,2113.4834618364,0
+SPMB.US,D,20090408,000000,19.515,19.515,19.515,19.515,103.4642569245,0
+SPMB.US,D,20090409,000000,19.4254,19.7101,19.4254,19.7101,5104.906346508,0
+SPMB.US,D,20090413,000000,19.4474,19.4474,19.4474,19.4474,651.92526935924,0
+SPMB.US,D,20090414,000000,19.5449,19.6554,19.5449,19.6236,9573.9595412372,0
+SPMB.US,D,20090415,000000,19.6554,19.6713,19.4474,19.6315,1543.9277950773,0
+SPMB.US,D,20090417,000000,19.6066,19.6315,19.6066,19.6066,1343.026325321,0
+SPMB.US,D,20090420,000000,19.967,19.967,19.314,19.3209,3413.3159711598,0
+SPMB.US,D,20090421,000000,19.4164,19.4842,19.4164,19.4842,1441.4680455016,0
+SPMB.US,D,20090422,000000,19.4544,19.4544,19.4544,19.4544,134.60398473673,0
+SPMB.US,D,20090423,000000,19.4842,19.4842,19.4842,19.4842,253.13585189296,0
+SPMB.US,D,20090424,000000,19.4932,19.4932,19.4932,19.4932,906.06562860098,0
+SPMB.US,D,20090427,000000,19.509,19.6066,19.509,19.5917,6220.9140110043,0
+SPMB.US,D,20090428,000000,19.5917,19.6236,19.5917,19.6066,711.19120293736,0
+SPMB.US,D,20090429,000000,19.5847,19.6066,19.4474,19.5708,3175.2477294986,0
+SPMB.US,D,20090430,000000,19.538,19.5788,19.538,19.5538,1965.8208815655,0
+SPMB.US,D,20090501,000000,19.3528,19.4842,19.2263,19.2263,20499.985973935,0
+SPMB.US,D,20090504,000000,19.306,19.306,19.306,19.306,2629.8002391102,0
+SPMB.US,D,20090506,000000,19.4991,19.5618,19.4991,19.5618,3251.590288006,0
+SPMB.US,D,20090507,000000,19.538,19.538,19.4932,19.4932,507.2762111347,0
+SPMB.US,D,20090508,000000,19.4932,19.538,19.4932,19.515,2471.0880780027,0
+SPMB.US,D,20090511,000000,19.538,19.5538,19.538,19.538,635.85315177874,0
+SPMB.US,D,20090512,000000,19.515,19.5538,19.515,19.5538,1038.6605986401,0
+SPMB.US,D,20090513,000000,19.4991,19.7221,19.4991,19.5788,23722.445548825,0
+SPMB.US,D,20090514,000000,19.7141,19.7141,19.5538,19.5986,11472.478430434,0
+SPMB.US,D,20090515,000000,19.5538,19.5538,19.4016,19.5449,1352.06689146,0
+SPMB.US,D,20090518,000000,19.2472,19.9591,19.2472,19.9591,946.24592255224,0
+SPMB.US,D,20090519,000000,19.3358,19.4991,19.3358,19.4782,15411.151745007,0
+SPMB.US,D,20090520,000000,19.538,19.5986,19.522,19.5788,2778.4673267298,0
+SPMB.US,D,20090521,000000,19.5708,19.5708,19.5708,19.5708,453.03281430049,0
+SPMB.US,D,20090526,000000,19.53,19.5538,19.4932,19.5538,6140.5534231018,0
+SPMB.US,D,20090527,000000,19.9451,19.9451,19.3528,19.3528,1504.7520084748,0
+SPMB.US,D,20090529,000000,19.3856,19.4991,19.3856,19.4991,14090.224581359,0
+SPMB.US,D,20090601,000000,19.4016,19.4016,19.4016,19.4016,375.68574844431,0
+SPMB.US,D,20090603,000000,19.3726,19.3726,19.3726,19.3726,651.92526935924,0
+SPMB.US,D,20090604,000000,19.3726,19.3726,19.3726,19.3726,398.78941746629,0
+SPMB.US,D,20090605,000000,19.3209,19.3209,19.297,19.314,16540.218005037,0
+SPMB.US,D,20090608,000000,19.2035,19.2353,19.2035,19.2263,6407.7523778777,0
+SPMB.US,D,20090609,000000,19.2472,19.2472,19.2472,19.2472,1299.8325093234,0
+SPMB.US,D,20090610,000000,19.2035,19.2035,19.2035,19.2035,651.92526935924,0
+SPMB.US,D,20090615,000000,19.2353,19.297,19.1337,19.1417,5083.8116921836,0
+SPMB.US,D,20090616,000000,19.3448,19.3448,19.2403,19.3209,15242.394510412,0
+SPMB.US,D,20090617,000000,19.3448,19.3448,19.306,19.306,16634.641695823,0
+SPMB.US,D,20090622,000000,19.3726,19.3726,19.3667,19.3667,507.2762111347,0
+SPMB.US,D,20090624,000000,19.1189,19.1189,19.0213,19.0371,24619.470611288,0
+SPMB.US,D,20090625,000000,19.5449,19.5449,19.5449,19.5449,651.92526935924,0
+SPMB.US,D,20090629,000000,19.509,19.509,19.2353,19.2353,1976.8704624021,0
+SPMB.US,D,20090630,000000,19.3358,19.3726,19.3358,19.3726,5185.2669344105,0
+SPMB.US,D,20090701,000000,19.4096,19.4622,19.3618,19.4544,8964.2235805268,0
+SPMB.US,D,20090702,000000,19.739,19.739,19.297,19.3209,8393.6634064188,0
+SPMB.US,D,20090706,000000,19.3209,19.7868,19.3209,19.4712,16486.979115552,0
+SPMB.US,D,20090707,000000,19.515,19.5538,19.515,19.5538,276.23952091493,0
+SPMB.US,D,20090708,000000,19.5708,19.6066,19.5708,19.6066,3861.3262487164,0
+SPMB.US,D,20090709,000000,19.6136,19.6136,19.5449,19.5449,1299.8325093234,0
+SPMB.US,D,20090710,000000,19.538,19.5986,19.522,19.5986,5232.4787798032,0
+SPMB.US,D,20090715,000000,19.4991,19.4991,19.4474,19.4474,1546.9413171236,0
+SPMB.US,D,20090716,000000,20.3344,20.3344,19.4712,19.5538,9374.0625788297,0
+SPMB.US,D,20090717,000000,19.4474,19.4474,19.3448,19.3618,5160.154250691,0
+SPMB.US,D,20090720,000000,19.3726,19.3926,19.3726,19.3926,791.55179083988,0
+SPMB.US,D,20090721,000000,19.3667,19.3726,19.297,19.314,12684.918800414,0
+SPMB.US,D,20090722,000000,19.4842,19.4842,19.4842,19.4842,3931.6417631311,0
+SPMB.US,D,20090723,000000,19.3726,19.3726,19.3448,19.3448,20823.437340242,0
+SPMB.US,D,20090724,000000,19.314,19.4016,19.314,19.4016,3430.3925960891,0
+SPMB.US,D,20090727,000000,19.3528,19.4164,19.3528,19.3856,9932.5686647522,0
+SPMB.US,D,20090728,000000,20.179,20.179,19.4324,19.53,2459.0339898173,0
+SPMB.US,D,20090729,000000,19.3667,19.6315,19.3667,19.6315,4319.3815997608,0
+SPMB.US,D,20090730,000000,19.7141,19.7141,19.7141,19.7141,1380.1930972259,0
+SPMB.US,D,20090731,000000,19.5917,19.6713,19.53,19.6415,6436.8830909923,0
+SPMB.US,D,20090803,000000,19.5618,19.5618,19.4096,19.515,2607.701077437,0
+SPMB.US,D,20090804,000000,19.5538,19.5538,19.4932,19.4932,525.35734341276,0
+SPMB.US,D,20090805,000000,19.4254,19.4254,19.4254,19.4254,651.92526935924,0
+SPMB.US,D,20090807,000000,19.3618,19.4622,19.3618,19.4544,7033.5604561686,0
+SPMB.US,D,20090810,000000,19.4474,19.4474,19.4474,19.4474,213.96006529048,0
+SPMB.US,D,20090811,000000,19.53,19.5538,19.4622,19.4622,1652.4145887457,0
+SPMB.US,D,20090812,000000,19.5788,20.0237,19.4622,19.5538,9423.28343892,0
+SPMB.US,D,20090813,000000,19.5449,19.5449,19.4096,19.4164,1924.6360802655,0
+SPMB.US,D,20090814,000000,19.53,19.6066,19.53,19.6066,398.78941746629,0
+SPMB.US,D,20090817,000000,19.6315,19.8017,19.5449,19.5538,3829.1820135554,0
+SPMB.US,D,20090818,000000,19.515,19.6962,19.515,19.6803,1534.8872289382,0
+SPMB.US,D,20090819,000000,19.6494,19.6494,19.5618,19.5618,803.60587902526,0
+SPMB.US,D,20090820,000000,19.6066,19.7022,19.5449,19.5708,4097.38547568,0
+SPMB.US,D,20090821,000000,19.6883,19.6883,19.515,19.53,4171.7190194899,0
+SPMB.US,D,20090824,000000,19.6415,19.6415,19.3279,19.509,12711.035991482,0
+SPMB.US,D,20090825,000000,19.4932,19.515,19.4842,19.509,4625.7563411392,0
+SPMB.US,D,20090826,000000,19.4842,19.5449,19.4842,19.4991,5867.3274242332,0
+SPMB.US,D,20090827,000000,19.5618,19.5618,19.4991,19.522,5104.906346508,0
+SPMB.US,D,20090828,000000,19.5538,19.5538,19.5538,19.5538,651.92526935924,0
+SPMB.US,D,20090831,000000,19.515,19.6066,19.515,19.5986,3148.1260310815,0
+SPMB.US,D,20090901,000000,19.5449,19.5917,19.5449,19.5538,2350.5471961489,0
+SPMB.US,D,20090902,000000,19.5788,19.6136,19.5788,19.6136,906.06562860098,0
+SPMB.US,D,20090903,000000,19.5986,19.6136,19.5847,19.6136,3148.1260310815,0
+SPMB.US,D,20090904,000000,19.6136,19.6962,19.6136,19.6962,1711.6805223238,0
+SPMB.US,D,20090908,000000,19.7221,19.739,19.7101,19.7301,3900.5020353189,0
+SPMB.US,D,20090909,000000,19.739,19.739,19.7301,19.7301,651.92526935924,0
+SPMB.US,D,20090910,000000,19.7529,19.7779,19.6315,19.6883,26190.520104782,0
+SPMB.US,D,20090911,000000,19.7141,20.7973,19.6315,20.6161,41072.296476981,0
+SPMB.US,D,20090914,000000,19.7928,19.9511,19.7221,19.7221,32513.893865362,0
+SPMB.US,D,20090915,000000,19.7928,19.7928,19.7928,19.7928,1047.7011647792,0
+SPMB.US,D,20090916,000000,19.7301,19.7609,19.5986,19.6236,12961.158321329,0
+SPMB.US,D,20090917,000000,19.7868,19.7868,19.7101,19.7141,2617.7461509248,0
+SPMB.US,D,20090918,000000,19.747,19.8067,19.6315,19.6315,3695.5825361674,0
+SPMB.US,D,20090921,000000,19.7779,19.8137,19.6883,19.6883,3148.1260310815,0
+SPMB.US,D,20090922,000000,19.7529,19.7529,19.5917,19.5917,3581.0686984063,0
+SPMB.US,D,20090923,000000,19.6803,19.7301,19.5986,19.6883,12046.052126588,0
+SPMB.US,D,20090924,000000,19.7529,19.7609,19.7101,19.7101,849.81321706921,0
+SPMB.US,D,20090925,000000,19.7141,19.8067,19.6494,19.6713,9986.8120615864,0
+SPMB.US,D,20090928,000000,19.7141,19.7141,19.6883,19.6883,1299.8325093234,0
+SPMB.US,D,20090929,000000,19.8137,19.8346,19.8137,19.8346,1772.9554705995,0
+SPMB.US,D,20090930,000000,19.8137,19.8137,19.747,19.747,1047.7011647792,0
+SPMB.US,D,20091001,000000,19.7779,19.7928,19.6803,19.7928,2477.1151220954,0
+SPMB.US,D,20091005,000000,19.8137,19.8137,19.7101,19.7928,5799.020924516,0
+SPMB.US,D,20091006,000000,19.7301,19.7609,19.6962,19.7609,1352.06689146,0
+SPMB.US,D,20091007,000000,19.8267,19.8803,19.8197,19.8803,1299.8325093234,0
+SPMB.US,D,20091008,000000,19.7529,19.7609,19.7529,19.7609,6277.1664225361,0
+SPMB.US,D,20091009,000000,19.8017,19.8346,19.739,19.7609,1944.7262272411,0
+SPMB.US,D,20091012,000000,19.7141,19.8735,19.7141,19.8735,3220.4505601937,0
+SPMB.US,D,20091013,000000,19.747,19.8883,19.747,19.8883,1955.7758080777,0
+SPMB.US,D,20091014,000000,19.8803,19.8953,19.8505,19.8505,2268.1775935488,0
+SPMB.US,D,20091015,000000,19.7868,19.8665,19.7868,19.7868,9275.6208586491,0
+SPMB.US,D,20091016,000000,19.7868,19.7868,19.7868,19.7868,1299.8325093234,0
+SPMB.US,D,20091019,000000,19.7868,19.8505,19.739,19.8505,7867.3015556573,0
+SPMB.US,D,20091021,000000,19.747,19.8505,19.6634,19.8505,7101.8669558857,0
+SPMB.US,D,20091022,000000,19.747,19.8435,19.7141,19.8435,3551.9379852917,0
+SPMB.US,D,20091023,000000,19.8505,19.8505,19.8197,19.8435,4911.0364281931,0
+SPMB.US,D,20091026,000000,19.8197,19.8267,19.7928,19.7928,1381.1976045747,0
+SPMB.US,D,20091027,000000,19.8267,19.8585,19.8067,19.8585,6227.9455624458,0
+SPMB.US,D,20091028,000000,19.8067,19.8067,19.747,19.747,474.1274686249,0
+SPMB.US,D,20091029,000000,19.9043,19.9123,19.7221,19.7529,2971.3327376959,0
+SPMB.US,D,20091030,000000,19.8585,19.8953,19.747,19.7779,6102.3821438481,0
+SPMB.US,D,20091102,000000,19.8505,19.8505,19.8267,19.8346,2753.3546430103,0
+SPMB.US,D,20091103,000000,19.8505,19.8665,19.8505,19.8585,1909.5684700338,0
+SPMB.US,D,20091104,000000,19.8267,19.8346,19.6315,19.7529,1469.5942512674,0
+SPMB.US,D,20091105,000000,20.6867,20.7225,20.6867,20.7225,387.73983662969,0
+SPMB.US,D,20091106,000000,19.8665,19.9123,19.8665,19.9123,4006.9798142897,0
+SPMB.US,D,20091109,000000,19.8883,19.9123,19.7221,19.9123,10396.651059889,0
+SPMB.US,D,20091110,000000,19.967,19.967,19.9591,19.9591,568.55115941037,0
+SPMB.US,D,20091111,000000,20.2796,20.2796,19.8197,19.9511,4372.6204892462,0
+SPMB.US,D,20091112,000000,19.9451,19.967,19.9451,19.9511,1157.1924657964,0
+SPMB.US,D,20091113,000000,19.9591,19.9829,19.9123,19.9829,1071.8093411499,0
+SPMB.US,D,20091116,000000,20.0148,20.0237,20.0148,20.0148,1930.6631243582,0
+SPMB.US,D,20091117,000000,20.0078,20.0148,20.0078,20.0148,959.3045180864,0
+SPMB.US,D,20091118,000000,20.404,20.404,20.0148,20.0148,874.92590078875,0
+SPMB.US,D,20091119,000000,20.0675,20.0675,19.9451,20.0148,2172.7493954145,0
+SPMB.US,D,20091120,000000,20.0675,20.0675,20.0675,20.0675,484.17254211272,0
+SPMB.US,D,20091123,000000,20.0237,20.1054,19.9511,19.967,7862.2790189134,0
+SPMB.US,D,20091124,000000,19.9591,20.0954,19.9591,20.0815,11802.961348184,0
+SPMB.US,D,20091125,000000,20.0885,20.0954,20.0745,20.0885,5947.6880121357,0
+SPMB.US,D,20091127,000000,20.1054,20.1313,20.1054,20.1313,1697.6174194409,0
+SPMB.US,D,20091130,000000,20.1054,20.1313,20.1054,20.1313,403.81195421019,0
+SPMB.US,D,20091201,000000,20.2099,20.2099,19.9999,20.0407,4042.1375714971,0
+SPMB.US,D,20091202,000000,20.0476,20.2178,19.8803,20.1472,36952.811839627,0
+SPMB.US,D,20091203,000000,19.9919,20.0327,19.9919,19.9999,989.43973854985,0
+SPMB.US,D,20091204,000000,19.9361,19.967,19.8953,19.8953,4679.9997379734,0
+SPMB.US,D,20091207,000000,19.9999,20.0148,19.9999,20.0148,2287.2632331756,0
+SPMB.US,D,20091208,000000,20.0745,20.0745,20.0407,20.0516,6822.6139129245,0
+SPMB.US,D,20091209,000000,20.0407,20.0407,20.0237,20.0407,4541.3777238415,0
+SPMB.US,D,20091210,000000,20.0327,20.0516,20.0327,20.0407,2685.0481432932,0
+SPMB.US,D,20091211,000000,20.0407,20.0576,20.0407,20.0576,4532.3371577025,0
+SPMB.US,D,20091214,000000,20.0476,20.0476,20.0476,20.0476,381.712792537,0
+SPMB.US,D,20091215,000000,20.0148,20.0237,19.9591,20.0148,5669.4394765232,0
+SPMB.US,D,20091216,000000,20.0148,20.0407,19.9271,20.0078,2829.6972015177,0
+SPMB.US,D,20091217,000000,20.0327,20.0476,20.0148,20.0476,4702.0988996466,0
+SPMB.US,D,20091218,000000,20.0237,20.0327,19.9271,19.9451,6541.3518552656,0
+SPMB.US,D,20091221,000000,20.0237,20.0237,20.0237,20.0237,383.72180723456,0
+SPMB.US,D,20091222,000000,20.0237,20.0327,20.0078,20.0327,794.56531288623,0
+SPMB.US,D,20091223,000000,20.0237,20.1701,19.9999,20.1661,9269.5938145564,0
+SPMB.US,D,20091224,000000,19.9919,19.9919,19.9919,19.9919,391.75786602481,0
+SPMB.US,D,20091228,000000,19.9591,19.9591,19.9043,19.9043,1524.8421554504,0
+SPMB.US,D,20091229,000000,20.0237,20.0237,19.8505,19.8505,4797.5270977808,0
+SPMB.US,D,20091230,000000,19.7141,19.7868,19.6315,19.7221,23158.916926159,0
+SPMB.US,D,20091231,000000,19.6236,19.7301,18.9805,19.6554,26486.849772673,0
+SPMB.US,D,20100104,000000,19.5917,19.6236,19.515,19.5847,7270.624190481,0
+SPMB.US,D,20100105,000000,19.6494,19.7022,19.4991,19.6494,7118.943580815,0
+SPMB.US,D,20100106,000000,19.7529,19.7699,19.2403,19.7141,26428.588346443,0
+SPMB.US,D,20100107,000000,19.8197,19.8346,19.6962,19.747,3895.479498575,0
+SPMB.US,D,20100108,000000,20.3662,20.3662,19.7529,19.7868,4688.0357967636,0
+SPMB.US,D,20100111,000000,19.7141,19.8346,19.7141,19.8346,4704.1079143441,0
+SPMB.US,D,20100112,000000,19.8346,19.8585,19.8197,19.8585,1011.538900223,0
+SPMB.US,D,20100113,000000,19.8883,19.8953,19.8735,19.8953,2512.2728793027,0
+SPMB.US,D,20100115,000000,19.8735,19.9271,19.8735,19.9271,3864.3397707627,0
+SPMB.US,D,20100119,000000,19.8505,19.9361,19.8505,19.9183,8418.7760901384,0
+SPMB.US,D,20100120,000000,19.9511,19.9511,19.9361,19.9451,1573.0585081919,0
+SPMB.US,D,20100121,000000,19.9361,20.0078,19.9361,19.9591,2279.2271743854,0
+SPMB.US,D,20100122,000000,19.9451,20.1392,19.9451,20.1054,2269.1821008976,0
+SPMB.US,D,20100125,000000,19.9451,20.1522,19.8883,19.9511,4585.5760471879,0
+SPMB.US,D,20100126,000000,19.9919,19.9919,19.8883,19.8883,1576.0720302383,0
+SPMB.US,D,20100127,000000,19.9361,19.9919,19.9361,19.9451,1299.8325093234,0
+SPMB.US,D,20100128,000000,19.9591,19.9591,19.9591,19.9591,465.08690248587,0
+SPMB.US,D,20100129,000000,19.9271,19.967,19.9271,19.967,494.21761560054,0
+SPMB.US,D,20100201,000000,19.967,19.967,19.8346,19.8346,2625.782209715,0
+SPMB.US,D,20100202,000000,19.967,19.967,19.8435,19.8803,2350.5471961489,0
+SPMB.US,D,20100203,000000,19.9123,19.9123,19.9123,19.9123,176.79329338556,0
+SPMB.US,D,20100204,000000,19.9451,20.0516,19.9451,20.0237,5365.0737498424,0
+SPMB.US,D,20100205,000000,20.0407,20.0576,19.9919,19.9999,5651.3583442451,0
+SPMB.US,D,20100208,000000,19.9919,20.0516,19.9919,20.0516,2056.2265429559,0
+SPMB.US,D,20100209,000000,20.0516,21.0472,19.8735,19.9829,33838.839058405,0
+SPMB.US,D,20100210,000000,19.9829,20.0078,19.9749,19.9749,1004.5073487816,0
+SPMB.US,D,20100211,000000,20.0745,20.0745,19.9829,19.9829,2193.844049739,0
+SPMB.US,D,20100212,000000,19.9749,19.9829,19.9749,19.9749,819.67799660577,0
+SPMB.US,D,20100216,000000,19.9591,20.1223,19.9591,20.0327,8216.8701130333,0
+SPMB.US,D,20100217,000000,20.0476,20.0476,19.9591,19.9749,5411.2810878863,0
+SPMB.US,D,20100218,000000,19.9749,19.9749,19.9271,19.9271,2007.0056828656,0
+SPMB.US,D,20100219,000000,19.8883,19.9361,19.8346,19.8953,4913.0454428907,0
+SPMB.US,D,20100222,000000,19.9271,19.9451,19.8585,19.8585,6962.2404344051,0
+SPMB.US,D,20100223,000000,19.9511,19.9749,19.8803,19.9749,7692.5172769693,0
+SPMB.US,D,20100224,000000,19.9591,19.9749,19.9591,19.9749,1869.3881760825,0
+SPMB.US,D,20100225,000000,19.9183,19.9591,19.9123,19.9591,22453.752767315,0
+SPMB.US,D,20100226,000000,19.9829,19.9829,19.9271,19.9271,6088.3190409651,0
+SPMB.US,D,20100301,000000,19.9043,19.9999,19.6883,19.8953,9853.2125841985,0
+SPMB.US,D,20100302,000000,19.9749,19.9999,19.9271,19.9361,6895.9429493855,0
+SPMB.US,D,20100303,000000,19.9999,19.9999,19.9999,19.9999,889.99351102048,0
+SPMB.US,D,20100304,000000,20.0148,20.0148,19.9749,19.9829,5132.0280449251,0
+SPMB.US,D,20100305,000000,20.0516,20.1661,19.9123,20.0237,51192.708015956,0
+SPMB.US,D,20100308,000000,20.1313,20.1313,19.9511,20.0078,2042.1634400729,0
+SPMB.US,D,20100309,000000,20.179,20.179,20.0237,20.0885,20685.819833459,0
+SPMB.US,D,20100310,000000,20.179,20.179,20.0675,20.0815,2788.5124002177,0
+SPMB.US,D,20100311,000000,20.0576,20.0885,20.0576,20.0885,812.64644516429,0
+SPMB.US,D,20100312,000000,20.0407,20.0407,19.967,19.967,7910.4953716549,0
+SPMB.US,D,20100315,000000,19.9999,20.0516,19.9999,20.0148,1659.4461401872,0
+SPMB.US,D,20100316,000000,20.0476,20.0576,19.9749,19.9749,1574.0630155407,0
+SPMB.US,D,20100317,000000,20.0576,20.0815,19.9919,20.0148,8670.9074346826,0
+SPMB.US,D,20100318,000000,19.9829,20.0675,19.9829,20.0675,5401.2360143985,0
+SPMB.US,D,20100319,000000,19.9999,20.0476,19.9749,19.9749,1468.5897439187,0
+SPMB.US,D,20100322,000000,20.0745,20.1054,20.0148,20.1054,7026.5289047271,0
+SPMB.US,D,20100323,000000,20.1223,20.1223,20.0407,20.0516,1195.3637450501,0
+SPMB.US,D,20100324,000000,20.0476,20.0885,20.0237,20.0237,17202.188347884,0
+SPMB.US,D,20100325,000000,19.9361,19.9999,19.9361,19.9919,3126.0268694083,0
+SPMB.US,D,20100326,000000,20.0237,20.0237,20.0237,20.0237,358.60912351502,0
+SPMB.US,D,20100329,000000,19.9511,19.9919,19.9511,19.9919,1232.530516955,0
+SPMB.US,D,20100330,000000,20.185,20.185,19.9271,19.9271,82313.350188558,0
+SPMB.US,D,20100331,000000,19.9999,20.0237,19.967,20.0078,8240.978289404,0
+SPMB.US,D,20100401,000000,19.9511,20.0407,19.8735,19.9271,6821.6094055757,0
+SPMB.US,D,20100405,000000,19.8735,19.8735,19.7301,19.739,27654.087311957,0
+SPMB.US,D,20100406,000000,19.8197,19.8197,19.739,19.7779,1021.5839737109,0
+SPMB.US,D,20100407,000000,19.9043,19.9043,19.8953,19.8953,10346.42569245,0
+SPMB.US,D,20100408,000000,19.9123,19.9271,19.8665,19.8883,7163.1419041614,0
+SPMB.US,D,20100409,000000,19.9183,19.9183,19.8803,19.8803,1573.0585081919,0
+SPMB.US,D,20100412,000000,19.9361,19.9749,19.9361,19.9749,9509.6710709152,0
+SPMB.US,D,20100413,000000,19.9999,19.9999,19.9183,19.9183,3384.1852580451,0
+SPMB.US,D,20100414,000000,19.9361,19.9361,19.8665,19.8665,6317.3467164873,0
+SPMB.US,D,20100415,000000,19.9123,19.9451,19.8435,19.9451,15742.639170104,0
+SPMB.US,D,20100416,000000,19.9271,19.967,19.9271,19.967,2086.3617634193,0
+SPMB.US,D,20100419,000000,19.967,19.967,19.8953,19.8953,13787.867869376,0
+SPMB.US,D,20100420,000000,19.967,19.967,19.9271,19.9271,15722.549023129,0
+SPMB.US,D,20100421,000000,19.967,19.967,19.9591,19.9591,1283.7603917429,0
+SPMB.US,D,20100422,000000,19.967,19.967,19.967,19.967,4604.6616868147,0
+SPMB.US,D,20100423,000000,19.9242,19.9491,19.9163,19.9491,2231.0108216439,0
+SPMB.US,D,20100426,000000,19.9749,19.9829,19.9591,19.9829,15527.674597466,0
+SPMB.US,D,20100427,000000,20.0237,20.0476,19.9749,19.9749,7040.5920076101,0
+SPMB.US,D,20100428,000000,20.0407,20.1223,19.9829,19.9829,11556.857047732,0
+SPMB.US,D,20100429,000000,20.0148,20.0148,19.9999,20.0078,46844.19570308,0
+SPMB.US,D,20100430,000000,20.0237,20.0675,20.0237,20.0675,12483.012823308,0
+SPMB.US,D,20100503,000000,19.9999,19.9999,19.9361,19.9749,7258.5701022957,0
+SPMB.US,D,20100504,000000,19.9749,20.0476,19.9749,20.0327,21507.506844762,0
+SPMB.US,D,20100505,000000,20.0745,20.0745,19.9591,20.0675,2518.2999233954,0
+SPMB.US,D,20100506,000000,20.1054,20.185,19.9271,20.185,2926.1299070007,0
+SPMB.US,D,20100507,000000,20.0675,20.2328,19.967,20.2328,1964.8163742168,0
+SPMB.US,D,20100510,000000,20.1392,20.1392,19.9999,19.9999,6222.9230257019,0
+SPMB.US,D,20100511,000000,20.1601,20.7027,20.0327,20.0576,32117.113462594,0
+SPMB.US,D,20100512,000000,20.179,20.179,20.0885,20.0885,14761.235490345,0
+SPMB.US,D,20100513,000000,20.179,20.193,20.1661,20.1701,1275.7243329526,0
+SPMB.US,D,20100514,000000,20.1472,20.2178,20.1472,20.2178,986.42621650351,0
+SPMB.US,D,20100517,000000,20.3344,20.3344,20.0885,20.1701,3357.063559628,0
+SPMB.US,D,20100518,000000,20.2706,20.2706,20.2258,20.2258,1274.7198256038,0
+SPMB.US,D,20100519,000000,20.2258,20.2626,20.2258,20.2626,1756.883353019,0
+SPMB.US,D,20100520,000000,20.3502,20.7445,20.202,20.2099,179386.93136011,0
+SPMB.US,D,20100521,000000,20.3502,20.5543,20.2099,20.3104,37228.046853194,0
+SPMB.US,D,20100524,000000,20.4867,20.6161,20.2478,20.2626,50558.863878874,0
+SPMB.US,D,20100525,000000,20.2478,20.3832,20.2478,20.3024,94193.658602597,0
+SPMB.US,D,20100526,000000,20.4618,20.4618,20.202,20.2537,5533.8309844377,0
+SPMB.US,D,20100527,000000,20.193,20.2946,20.193,20.2478,15750.675228895,0
+SPMB.US,D,20100528,000000,20.0148,20.2258,20.0148,20.2258,697.12810005441,0
+SPMB.US,D,20100601,000000,20.3024,20.3602,20.179,20.3184,129833.57933737,0
+SPMB.US,D,20100602,000000,20.3244,20.3244,20.2408,20.2626,5203.3480666886,0
+SPMB.US,D,20100603,000000,20.2478,20.3244,20.2478,20.3244,1299.8325093234,0
+SPMB.US,D,20100604,000000,20.404,20.4299,20.3184,20.3184,2878.918061608,0
+SPMB.US,D,20100607,000000,20.3662,20.3832,20.3184,20.3662,12254.989655135,0
+SPMB.US,D,20100608,000000,20.3244,20.404,20.3244,20.3832,11381.068261695,0
+SPMB.US,D,20100609,000000,20.3742,20.404,20.3742,20.404,13134.938092668,0
+SPMB.US,D,20100610,000000,20.404,20.404,20.3024,20.3024,7313.8180064787,0
+SPMB.US,D,20100611,000000,20.3742,20.3742,20.3244,20.3602,1855.3250731996,0
+SPMB.US,D,20100614,000000,20.3832,20.41,20.3344,20.41,8946.1424482487,0
+SPMB.US,D,20100615,000000,20.3184,20.3662,20.3184,20.3662,3974.8355791287,0
+SPMB.US,D,20100616,000000,20.3104,20.3832,20.3104,20.3832,4979.3429279103,0
+SPMB.US,D,20100617,000000,20.418,20.4797,20.404,20.4379,5709.6197704745,0
+SPMB.US,D,20100618,000000,20.4618,20.4618,20.3891,20.4468,18529.142555625,0
+SPMB.US,D,20100621,000000,20.4468,20.4468,20.3832,20.404,2916.0848335129,0
+SPMB.US,D,20100622,000000,20.4797,20.5175,20.418,20.421,5694.5521602428,0
+SPMB.US,D,20100623,000000,20.5215,20.5215,20.4797,20.5125,2261.1460421073,0
+SPMB.US,D,20100624,000000,20.5175,21.1646,20.4299,20.4618,7383.1290135446,0
+SPMB.US,D,20100625,000000,20.4867,20.4946,20.4468,20.4468,28075.980398445,0
+SPMB.US,D,20100628,000000,20.5543,20.5633,20.4946,20.5543,15335.813693848,0
+SPMB.US,D,20100629,000000,20.6569,20.6569,20.4468,20.4468,25257.332777764,0
+SPMB.US,D,20100630,000000,20.5195,20.5195,20.4767,20.4767,2104.4428956974,0
+SPMB.US,D,20100701,000000,20.4797,20.4797,20.4468,20.4538,5413.2901025839,0
+SPMB.US,D,20100702,000000,20.4946,20.4946,20.404,20.404,8698.0291330997,0
+SPMB.US,D,20100706,000000,20.396,20.6957,20.396,20.5305,3683.528447982,0
+SPMB.US,D,20100707,000000,20.5305,20.5305,20.5305,20.5305,414.86153504679,0
+SPMB.US,D,20100708,000000,20.5305,20.5474,20.4468,20.5305,10054.114053955,0
+SPMB.US,D,20100709,000000,20.5215,20.5543,20.4468,20.5543,1652.4145887457,0
+SPMB.US,D,20100712,000000,20.5633,20.5713,20.5125,20.5713,57669.771400899,0
+SPMB.US,D,20100713,000000,20.5713,20.5713,20.5633,20.5633,3935.6597925262,0
+SPMB.US,D,20100714,000000,20.5215,20.5215,20.5215,20.5215,103.4642569245,0
+SPMB.US,D,20100715,000000,20.5215,20.5803,20.5036,20.5803,6414.7839293191,0
+SPMB.US,D,20100716,000000,20.5215,20.5215,20.5215,20.5215,1208.4223405842,0
+SPMB.US,D,20100719,000000,20.5394,20.5922,20.5305,20.5394,8249.0143481943,0
+SPMB.US,D,20100720,000000,20.5922,20.6011,20.5803,20.5803,8092.3112017844,0
+SPMB.US,D,20100721,000000,20.5125,20.6011,20.5125,20.5922,3813.1098959749,0
+SPMB.US,D,20100722,000000,20.6241,20.633,20.5394,20.5394,9592.0406735153,0
+SPMB.US,D,20100723,000000,20.5633,20.5862,20.5633,20.5633,2924.1208923032,0
+SPMB.US,D,20100726,000000,20.5474,20.5862,20.5474,20.5543,2603.6830480418,0
+SPMB.US,D,20100727,000000,20.5633,20.6241,20.5543,20.5713,6556.4194654973,0
+SPMB.US,D,20100728,000000,20.5633,20.6409,20.4867,20.5394,1249.6071418843,0
+SPMB.US,D,20100729,000000,20.5394,20.5803,0,20.5803,75691.637745389,0
+SPMB.US,D,20100730,000000,20.633,20.6867,20.5713,20.6241,17887.262359753,0
+SPMB.US,D,20100802,000000,20.5803,20.5803,20.5394,20.5633,13126.902033878,0
+SPMB.US,D,20100803,000000,20.5713,20.5862,20.5713,20.5803,2792.5304296128,0
+SPMB.US,D,20100804,000000,20.5633,20.6241,20.5305,20.5305,3710.6501463991,0
+SPMB.US,D,20100805,000000,20.5633,20.6011,20.5633,20.6011,1146.1428849598,0
+SPMB.US,D,20100806,000000,20.6091,20.6499,20.6011,20.6091,1173.2645833769,0
+SPMB.US,D,20100809,000000,24.6768,24.6768,20.5633,20.6161,55108.277661506,0
+SPMB.US,D,20100810,000000,20.633,20.7525,20.5394,20.6011,4861.8155681028,0
+SPMB.US,D,20100811,000000,20.6639,20.6729,20.5803,20.6729,122577.01824977,0
+SPMB.US,D,20100812,000000,20.5922,20.5922,20.5922,20.5922,888.98900367169,0
+SPMB.US,D,20100813,000000,20.5633,20.6241,20.5305,20.6241,6567.4690463339,0
+SPMB.US,D,20100816,000000,20.6499,21.2392,20.5633,20.6091,151174.33796223,0
+SPMB.US,D,20100817,000000,20.5803,20.6161,20.5305,20.5713,244432.80022311,0
+SPMB.US,D,20100818,000000,20.5474,20.5543,20.4797,20.5125,22263.900878395,0
+SPMB.US,D,20100819,000000,20.5543,20.5543,20.5036,20.5175,49145.522039139,0
+SPMB.US,D,20100820,000000,20.5175,20.5394,20.4538,20.5215,33435.027104195,0
+SPMB.US,D,20100823,000000,20.9117,20.9884,20.9117,20.9725,5568.9887416451,0
+SPMB.US,D,20100824,000000,20.9725,20.9934,20.9546,20.9625,63971.045999806,0
+SPMB.US,D,20100825,000000,21.0472,21.0472,20.9804,21.0252,276503.70634766,0
+SPMB.US,D,20100826,000000,21.0472,21.0472,21.0014,21.0472,6839.6905378537,0
+SPMB.US,D,20100827,000000,21.0571,21.0571,20.9625,20.9804,4809.5811859662,0
+SPMB.US,D,20100830,000000,20.9884,21.0392,20.9804,21.0322,10529.246029928,0
+SPMB.US,D,20100831,000000,21.075,21.075,20.9117,21.069,21500.475293321,0
+SPMB.US,D,20100901,000000,21.0571,21.0571,20.9625,21.0014,129465.92964771,0
+SPMB.US,D,20100902,000000,21.0093,21.0093,20.9884,20.9884,625.80807829092,0
+SPMB.US,D,20100903,000000,20.9446,20.9934,20.9446,20.9625,1834.2304188752,0
+SPMB.US,D,20100907,000000,20.9546,21.0392,20.9546,21.0322,4196.8317032094,0
+SPMB.US,D,20100908,000000,20.9356,20.9725,20.9356,20.9625,3886.4389324359,0
+SPMB.US,D,20100909,000000,20.9934,20.9934,20.8968,20.8968,756.39403363253,0
+SPMB.US,D,20100910,000000,20.8968,20.9446,20.859,20.8819,71692.69398989,0
+SPMB.US,D,20100913,000000,20.9207,20.9546,20.8669,20.9207,180052.91973235,0
+SPMB.US,D,20100914,000000,20.8968,20.9546,20.8968,20.9446,5419.3171466766,0
+SPMB.US,D,20100915,000000,20.9356,20.9446,20.9356,20.9446,2006.0011755168,0
+SPMB.US,D,20100916,000000,20.9446,20.9446,20.8899,20.9038,2520.308938093,0
+SPMB.US,D,20100917,000000,20.859,20.859,20.8461,20.8461,4305.3184968778,0
+SPMB.US,D,20100920,000000,20.859,20.8899,20.852,20.859,4260.1156661827,0
+SPMB.US,D,20100921,000000,20.8819,20.8819,20.8749,20.8819,2208.9116599707,0
+SPMB.US,D,20100922,000000,20.8669,20.9207,20.852,20.852,7695.5307990157,0
+SPMB.US,D,20100923,000000,20.9546,20.9546,20.8669,20.9117,8463.9789208336,0
+SPMB.US,D,20100924,000000,20.8381,20.9207,20.8142,20.8221,129747.19170537,0
+SPMB.US,D,20100927,000000,20.8381,20.8899,20.8142,20.8669,18247.880497966,0
+SPMB.US,D,20100928,000000,20.9725,20.9804,20.852,20.852,23058.466191281,0
+SPMB.US,D,20100929,000000,20.8461,20.9277,20.8461,20.9117,1224.4944581647,0
+SPMB.US,D,20100930,000000,20.9376,20.9466,20.8978,20.9466,3386.1942727427,0
+SPMB.US,D,20101001,000000,20.9277,20.9546,20.8968,20.9277,11345.910504488,0
+SPMB.US,D,20101004,000000,20.9804,20.9804,20.859,20.9356,4601.6481647684,0
+SPMB.US,D,20101005,000000,20.9934,20.9934,20.9277,20.9625,3076.806009318,0
+SPMB.US,D,20101006,000000,20.9038,20.9546,20.8899,20.9038,44917.550608117,0
+SPMB.US,D,20101007,000000,20.9804,20.9804,20.9804,20.9804,507.2762111347,0
+SPMB.US,D,20101008,000000,21.0093,21.062,20.9884,21.0392,11133.959453895,0
+SPMB.US,D,20101011,000000,21.0093,21.074,21.0093,21.0252,1907.5594553362,0
+SPMB.US,D,20101012,000000,21.3239,21.3239,21.0252,21.074,2148.6412190438,0
+SPMB.US,D,20101013,000000,21.1796,21.1796,21.1238,21.1716,1660.4506475359,0
+SPMB.US,D,20101014,000000,21.1796,21.1796,21.0571,21.0969,10117.398016928,0
+SPMB.US,D,20101015,000000,21.062,21.09,21.062,21.09,1878.4287422215,0
+SPMB.US,D,20101018,000000,21.083,21.1398,21.0571,21.1108,10656.818463224,0
+SPMB.US,D,20101019,000000,21.1318,21.1716,21.1318,21.1646,2681.030113898,0
+SPMB.US,D,20101020,000000,21.1924,21.2004,21.1924,21.1924,2555.4666953003,0
+SPMB.US,D,20101021,000000,21.1028,21.1318,21.1028,21.1318,2906.0397600251,0
+SPMB.US,D,20101022,000000,21.1486,21.1486,21.1486,21.1486,741.3264234008,0
+SPMB.US,D,20101025,000000,21.1796,21.2004,21.0969,21.1796,5863.3093948381,0
+SPMB.US,D,20101026,000000,21.1398,21.1486,21.1398,21.1486,906.06562860098,0
+SPMB.US,D,20101027,000000,21.09,21.1318,21.09,21.1318,465.08690248587,0
+SPMB.US,D,20101028,000000,21.069,21.1486,21.069,21.1486,1180.2961348184,0
+SPMB.US,D,20101029,000000,21.1875,21.1875,21.092,21.1128,23360.822903264,0
+SPMB.US,D,20101101,000000,20.9934,21.1796,20.9934,21.1238,832.73659213993,0
+SPMB.US,D,20101102,000000,21.1924,21.1924,21.1486,21.1486,426.91562323217,0
+SPMB.US,D,20101103,000000,21.2154,21.2154,21.1924,21.2004,1934.6811537533,0
+SPMB.US,D,20101104,000000,21.2234,21.2234,21.1576,21.1846,5547.8940873206,0
+SPMB.US,D,20101105,000000,21.2234,21.2234,21.0969,21.1168,7810.0446367768,0
+SPMB.US,D,20101108,000000,21.1168,21.1168,21.1108,21.1108,694.11457800807,0
+SPMB.US,D,20101109,000000,21.09,21.0969,21.062,21.062,828.7185627448,0
+SPMB.US,D,20101110,000000,21.1108,21.1238,21.083,21.083,2319.4074683367,0
+SPMB.US,D,20101111,000000,21.0969,21.0969,21.0252,21.0322,105174.93293948,0
+SPMB.US,D,20101112,000000,21.1028,21.1028,21.0392,21.0571,1308.8730754624,0
+SPMB.US,D,20101115,000000,21.0252,21.0252,21.0093,21.0172,740.32191605202,0
+SPMB.US,D,20101116,000000,20.9546,21.0392,20.9546,21.0014,2750.341120964,0
+SPMB.US,D,20101117,000000,20.9625,21.074,20.9625,21.0014,11383.077276392,0
+SPMB.US,D,20101118,000000,21.0172,21.09,20.9934,21.074,6312.3241797434,0
+SPMB.US,D,20101119,000000,21.0472,21.0472,21.0472,21.0472,276.23952091493,0
+SPMB.US,D,20101122,000000,21.083,21.1796,21.074,21.0969,7659.3685344595,0
+SPMB.US,D,20101123,000000,21.1924,21.1924,21.1486,21.1576,4463.0261506365,0
+SPMB.US,D,20101124,000000,21.1924,21.1924,21.074,21.074,8515.2087956214,0
+SPMB.US,D,20101126,000000,21.1398,21.1486,21.1168,21.1168,6026.0395853407,0
+SPMB.US,D,20101129,000000,21.1576,21.1576,21.0571,21.074,3854.2946972749,0
+SPMB.US,D,20101130,000000,21.062,21.1248,21.062,21.1248,4016.0203804287,0
+SPMB.US,D,20101201,000000,21.2234,21.2234,20.9038,20.9038,20128.318254886,0
+SPMB.US,D,20101202,000000,20.852,20.9207,20.8381,20.8899,8237.9647673577,0
+SPMB.US,D,20101203,000000,20.9277,21.0014,20.9277,21.0014,2187.8170056463,0
+SPMB.US,D,20101206,000000,21.0014,21.0014,20.9546,20.9934,1627.3019050262,0
+SPMB.US,D,20101207,000000,21.1108,21.1108,20.8899,20.9038,25197.062336837,0
+SPMB.US,D,20101208,000000,21.5011,21.5011,20.4797,20.8669,16187.635925615,0
+SPMB.US,D,20101209,000000,20.9725,20.9725,20.7644,20.9277,18310.159953591,0
+SPMB.US,D,20101210,000000,20.7893,20.8749,20.7893,20.8461,3624.2625144039,0
+SPMB.US,D,20101213,000000,20.7355,20.852,20.7295,20.7585,3934.6552851774,0
+SPMB.US,D,20101214,000000,20.7585,20.7585,20.6091,20.6091,3021.558105135,0
+SPMB.US,D,20101215,000000,20.6409,20.6867,20.5543,20.5543,12118.376655701,0
+SPMB.US,D,20101216,000000,20.5215,20.6161,20.5215,20.6161,3602.1633527307,0
+SPMB.US,D,20101217,000000,20.6409,20.8053,20.6091,20.8053,5292.7492207301,0
+SPMB.US,D,20101220,000000,20.7445,20.7823,20.4946,20.7225,7109.903014676,0
+SPMB.US,D,20101221,000000,20.7973,20.7973,20.7355,20.7355,1912.5819920801,0
+SPMB.US,D,20101222,000000,20.8819,20.8819,20.7355,20.7355,71834.329526068,0
+SPMB.US,D,20101223,000000,20.7585,20.7644,20.7585,20.7585,1933.6766464045,0
+SPMB.US,D,20101227,000000,20.7525,20.7644,20.7225,20.7355,3655.4022422162,0
+SPMB.US,D,20101228,000000,20.5922,20.8053,20.5922,20.6957,6548.3834067071,0
+SPMB.US,D,20101229,000000,20.3284,20.5603,20.2288,20.3453,4895.9688179614,0
+SPMB.US,D,20101230,000000,20.2119,20.3702,19.9451,20.3284,9447.3916152907,0
+SPMB.US,D,20101231,000000,20.421,20.421,20.0078,20.188,100923.85783943,0
+SPMB.US,D,20110103,000000,20.4299,20.4538,20.3433,20.4538,52076.674482884,0
+SPMB.US,D,20110104,000000,20.5125,20.5125,20.3891,20.404,17817.951352688,0
+SPMB.US,D,20110105,000000,20.3184,20.3433,20.2706,20.2796,5753.8180938209,0
+SPMB.US,D,20110106,000000,20.3024,20.396,20.2946,20.3104,8477.0375163677,0
+SPMB.US,D,20110107,000000,20.4538,20.4717,20.3742,20.404,2710.1608270127,0
+SPMB.US,D,20110110,000000,20.4299,20.4618,20.3891,20.4618,2174.7584101121,0
+SPMB.US,D,20110111,000000,20.4379,20.4379,20.3891,20.404,23627.017350691,0
+SPMB.US,D,20110112,000000,20.3742,20.4468,20.3742,20.404,5057.6945011152,0
+SPMB.US,D,20110113,000000,20.404,20.4946,20.3891,20.4379,4344.4942834803,0
+SPMB.US,D,20110114,000000,20.5394,20.5394,20.4867,20.4867,4735.2476421563,0
+SPMB.US,D,20110118,000000,20.4468,20.4468,20.3832,20.396,1278.7378549989,0
+SPMB.US,D,20110119,000000,20.4717,20.4717,20.41,20.4717,2816.6386059835,0
+SPMB.US,D,20110120,000000,20.4618,20.4618,20.3662,20.3742,8600.5919202679,0
+SPMB.US,D,20110121,000000,20.3502,20.4379,20.3502,20.4379,3077.8105166667,0
+SPMB.US,D,20110124,000000,20.3891,20.404,20.3891,20.404,1671.5002283725,0
+SPMB.US,D,20110125,000000,20.421,20.4717,20.421,20.4717,1238.5575610477,0
+SPMB.US,D,20110126,000000,20.3891,20.3891,20.3742,20.3742,1139.1113335183,0
+SPMB.US,D,20110127,000000,20.3742,20.3832,20.3742,20.3832,651.92526935924,0
+SPMB.US,D,20110128,000000,20.4618,20.4946,20.4468,20.4468,4320.3861071096,0
+SPMB.US,D,20110131,000000,20.4468,20.4797,20.41,20.4797,1057.746238267,0
+SPMB.US,D,20110201,000000,20.421,20.421,20.3433,20.41,12719.072050272,0
+SPMB.US,D,20110202,000000,20.418,20.418,20.3184,20.3184,1869.3881760825,0
+SPMB.US,D,20110203,000000,20.3602,20.3602,20.2706,20.2796,49498.104118561,0
+SPMB.US,D,20110204,000000,20.3184,20.3184,20.2178,20.2178,1695.6084047433,0
+SPMB.US,D,20110207,000000,20.185,20.2626,20.185,20.2537,6689.0144355365,0
+SPMB.US,D,20110208,000000,20.2626,20.2626,20.179,20.179,5209.3751107813,0
+SPMB.US,D,20110209,000000,20.1522,20.2178,20.1392,20.2178,12426.760411777,0
+SPMB.US,D,20110210,000000,20.1522,20.2328,20.1313,20.2099,4731.2296127612,0
+SPMB.US,D,20110211,000000,20.0745,20.2706,20.0745,20.2537,95721.514280094,0
+SPMB.US,D,20110214,000000,20.1601,20.2946,20.1601,20.2946,5529.8129550426,0
+SPMB.US,D,20110215,000000,20.2876,20.3433,20.2178,20.2946,6608.653847634,0
+SPMB.US,D,20110216,000000,20.3602,20.3602,20.2178,20.2537,3436.4196401818,0
+SPMB.US,D,20110218,000000,20.3024,20.3602,20.3024,20.3602,2222.9747628536,0
+SPMB.US,D,20110222,000000,20.3832,20.404,20.3244,20.404,9929.5551427059,0
+SPMB.US,D,20110223,000000,20.3184,20.421,20.3184,20.3502,2393.7410121465,0
+SPMB.US,D,20110224,000000,20.418,20.418,20.418,20.418,413.85702769801,0
+SPMB.US,D,20110225,000000,20.3662,20.4717,20.3662,20.4717,5572.0022636914,0
+SPMB.US,D,20110228,000000,20.3782,20.4916,20.3782,20.408,1437.4500161064,0
+SPMB.US,D,20110301,000000,20.4707,20.4707,20.3662,20.4618,2205.8981379243,0
+SPMB.US,D,20110302,000000,20.4867,20.4867,20.418,20.418,303.36121933204,0
+SPMB.US,D,20110303,000000,20.404,20.404,20.3433,20.404,1649.4010666993,0
+SPMB.US,D,20110304,000000,20.421,20.5125,20.421,20.4946,1740.8112354385,0
+SPMB.US,D,20110307,000000,20.5215,20.5215,20.5125,20.5185,3204.3784426132,0
+SPMB.US,D,20110308,000000,20.5305,20.5305,20.4538,20.4867,3381.1717359988,0
+SPMB.US,D,20110309,000000,20.5125,20.5125,20.4867,20.5125,8827.6105810925,0
+SPMB.US,D,20110310,000000,20.5633,20.5633,20.5633,20.5633,104.46876427328,0
+SPMB.US,D,20110311,000000,20.5633,20.5633,20.5474,20.5633,8298.2352082846,0
+SPMB.US,D,20110314,000000,20.4867,20.6011,20.4867,20.5862,8272.1180172163,0
+SPMB.US,D,20110315,000000,20.5036,20.6639,20.5036,20.6639,1951.7577786826,0
+SPMB.US,D,20110316,000000,20.6499,20.7087,20.633,20.7087,4210.8948060924,0
+SPMB.US,D,20110318,000000,20.5713,20.5713,20.5713,20.5713,1296.818987277,0
+SPMB.US,D,20110321,000000,20.5474,20.6241,20.5474,20.6241,747.35346749349,0
+SPMB.US,D,20110322,000000,20.5862,20.5862,20.5474,20.5633,2012.0282196095,0
+SPMB.US,D,20110323,000000,20.5633,20.5932,20.5633,20.5932,2993.4318993691,0
+SPMB.US,D,20110324,000000,20.5633,20.5633,20.5633,20.5633,385.73082193213,0
+SPMB.US,D,20110325,000000,20.5125,20.5305,20.4707,20.4707,1472.6077733138,0
+SPMB.US,D,20110328,000000,20.4797,20.5713,20.4797,20.5713,1541.9187803797,0
+SPMB.US,D,20110329,000000,20.5543,20.5633,20.5474,20.5474,3239.5361998206,0
+SPMB.US,D,20110330,000000,20.5713,20.6011,20.5633,20.6011,4850.7659872662,0
+SPMB.US,D,20110331,000000,20.5952,20.6917,20.5563,20.6191,5081.802677486,0
+SPMB.US,D,20110401,000000,20.6161,20.633,20.5215,20.5633,79685.558964145,0
+SPMB.US,D,20110404,000000,20.6579,20.6778,20.6499,20.6499,2415.8401738197,0
+SPMB.US,D,20110405,000000,20.5434,20.5842,20.5006,20.5533,19198.144449913,0
+SPMB.US,D,20110406,000000,20.6011,20.6011,20.5922,20.5922,3251.590288006,0
+SPMB.US,D,20110407,000000,20.5364,20.5981,20.4767,20.5096,29896.147714437,0
+SPMB.US,D,20110408,000000,20.5713,20.5922,20.5713,20.5862,35757.448094577,0
+SPMB.US,D,20110411,000000,20.6161,20.6419,20.5394,20.5394,2376.6643872172,0
+SPMB.US,D,20110412,000000,20.6469,20.6709,20.5603,20.6399,4225.9624163241,0
+SPMB.US,D,20110413,000000,20.6739,20.7177,20.6639,20.6778,3446.4647136696,0
+SPMB.US,D,20110414,000000,20.5633,20.6778,20.5633,20.6778,381.712792537,0
+SPMB.US,D,20110418,000000,20.7654,20.7654,20.6419,20.6739,8256.0458996358,0
+SPMB.US,D,20110425,000000,20.6957,20.7654,20.6778,20.7654,33221.067038904,0
+SPMB.US,D,20110426,000000,20.7813,20.7883,20.7525,20.7525,1927.6496023118,0
+SPMB.US,D,20110428,000000,20.8371,20.8371,20.8033,20.8371,4985.369972003,0
+SPMB.US,D,20110429,000000,20.858,20.858,20.7703,20.858,8690.9975816582,0
+SPMB.US,D,20110502,000000,20.8659,20.8899,20.7813,20.858,10605.588588436,0
+SPMB.US,D,20110503,000000,20.8659,20.8739,20.7635,20.7883,15145.961804929,0
+SPMB.US,D,20110504,000000,20.7883,20.8899,20.7883,20.852,2361.5967769855,0
+SPMB.US,D,20110505,000000,20.8132,20.9446,20.8132,20.9356,7337.9261828494,0
+SPMB.US,D,20110506,000000,20.9804,20.9804,20.9446,20.9804,1310.88209016,0
+SPMB.US,D,20110509,000000,20.9028,20.9884,20.9028,20.9884,3377.1537066037,0
+SPMB.US,D,20110510,000000,21.0172,21.0172,20.9277,20.9277,8809.5294488144,0
+SPMB.US,D,20110511,000000,20.9625,20.9625,20.852,20.8659,131400.61080147,0
+SPMB.US,D,20110512,000000,20.9277,20.9625,20.8899,20.9028,33899.109499331,0
+SPMB.US,D,20110513,000000,20.9356,20.9804,20.9117,20.9117,4214.9128354875,0
+SPMB.US,D,20110516,000000,21.0093,21.0252,20.9197,20.9197,1661.4551548847,0
+SPMB.US,D,20110518,000000,20.9117,21.0482,20.8899,21.0252,120085.84002479,0
+SPMB.US,D,20110519,000000,20.8809,20.9117,20.858,20.8968,11479.509981876,0
+SPMB.US,D,20110520,000000,20.9446,21.0252,20.8819,21.0014,3287.7525525621,0
+SPMB.US,D,20110523,000000,21.062,21.062,20.9197,21.0332,23964.531819882,0
+SPMB.US,D,20110524,000000,20.9934,21.0014,20.9446,20.9934,8840.6691766266,0
+SPMB.US,D,20110525,000000,20.9625,20.9625,20.9625,20.9625,155.69863906114,0
+SPMB.US,D,20110526,000000,21.0571,21.0571,20.9536,20.9884,72103.537495542,0
+SPMB.US,D,20110527,000000,21.083,21.083,20.9625,20.9814,32460.654975877,0
+SPMB.US,D,20110601,000000,21.1258,21.1338,21.0103,21.063,10896.895719583,0
+SPMB.US,D,20110602,000000,21.1506,21.1586,21.0571,21.0969,4973.3158838176,0
+SPMB.US,D,20110603,000000,21.1338,21.1656,21.0402,21.063,76177.819302199,0
+SPMB.US,D,20110606,000000,21.1178,21.1865,21.063,21.1865,598.68637987382,0
+SPMB.US,D,20110607,000000,21.072,21.072,21.072,21.072,473.12296127612,0
+SPMB.US,D,20110608,000000,21.1836,21.2214,21.1626,21.2064,272528.87076854,0
+SPMB.US,D,20110609,000000,21.1228,21.1546,21.1078,21.1546,1930.6631243582,0
+SPMB.US,D,20110610,000000,21.1746,21.1746,21.1048,21.1586,1332.9812518332,0
+SPMB.US,D,20110613,000000,21.1506,21.1586,21.1258,21.1506,2482.1376588393,0
+SPMB.US,D,20110614,000000,21.0402,21.1048,21.0402,21.069,919.12422413514,0
+SPMB.US,D,20110615,000000,21.0332,21.0402,21.0332,21.0402,3037.6302227155,0
+SPMB.US,D,20110616,000000,21.0412,21.1058,21.0252,21.077,15713.508456991,0
+SPMB.US,D,20110617,000000,21.0999,21.0999,21.0063,21.0372,3169.2206854059,0
+SPMB.US,D,20110620,000000,21.076,21.1048,21.076,21.0969,2589.6199451589,0
+SPMB.US,D,20110621,000000,20.9884,21.083,20.9884,21.083,5059.7035158128,0
+SPMB.US,D,20110622,000000,21.0492,21.0492,21.0492,21.0492,295.32516054178,0
+SPMB.US,D,20110623,000000,21.1138,21.1138,21.1078,21.1078,831.73208479114,0
+SPMB.US,D,20110624,000000,21.1466,21.1466,21.0999,21.0999,4573.5219590025,0
+SPMB.US,D,20110627,000000,21.0531,21.0531,21.0531,21.0531,377.69476314187,0
+SPMB.US,D,20110628,000000,21.0292,21.0999,21.0292,21.072,9573.9595412372,0
+SPMB.US,D,20110629,000000,20.9934,21.0571,20.9934,20.9934,1720.7210884628,0
+SPMB.US,D,20110630,000000,20.9546,21.0033,20.9546,21.0033,515.31226992495,0
+SPMB.US,D,20110701,000000,21.092,21.092,20.9446,20.9625,129107.3205242,0
+SPMB.US,D,20110705,000000,21.0103,21.0103,21.0103,21.0103,103.4642569245,0
+SPMB.US,D,20110706,000000,20.9894,21.0182,20.9814,20.9894,2737.2825254298,0
+SPMB.US,D,20110707,000000,21.0492,21.0492,20.9546,20.9546,3483.6314855745,0
+SPMB.US,D,20110708,000000,21.0252,21.1268,21.0252,21.0581,18586.399474506,0
+SPMB.US,D,20110711,000000,21.1546,21.1546,21.1228,21.1228,477.14099067125,0
+SPMB.US,D,20110712,000000,21.2184,21.2184,21.0969,21.0969,3162.1891339644,0
+SPMB.US,D,20110714,000000,21.1466,21.1626,21.072,21.1626,476118.40219018,0
+SPMB.US,D,20110718,000000,21.1298,21.1298,21.0531,21.0531,10065.163634791,0
+SPMB.US,D,20110719,000000,21.077,21.077,21.077,21.077,139.62652148064,0
+SPMB.US,D,20110720,000000,21.1138,21.1138,21.061,21.0999,1358.0939355527,0
+SPMB.US,D,20110721,000000,21.0222,21.0222,21.0222,21.0222,3550.9334779429,0
+SPMB.US,D,20110722,000000,21.1048,21.1128,21.076,21.1128,3449.4782357159,0
+SPMB.US,D,20110726,000000,21.0342,21.064,21.0342,21.064,2050.1994988632,0
+SPMB.US,D,20110727,000000,21.1138,21.1138,21.0372,21.066,11504.622665596,0
+SPMB.US,D,20110728,000000,21.0492,21.093,21.0492,21.0581,36544.981856022,0
+SPMB.US,D,20110729,000000,21.1148,21.2004,21.1148,21.1556,1063.7732823597,0
+SPMB.US,D,20110801,000000,21.1348,21.2422,21.1348,21.1806,203129.46705592,0
+SPMB.US,D,20110802,000000,21.2761,21.3438,21.2512,21.3438,2469.0790633051,0
+SPMB.US,D,20110803,000000,21.3747,21.3975,21.3428,21.3428,63950.95585283,0
+SPMB.US,D,20110804,000000,21.3757,21.4035,21.3617,21.4035,5963.7601297162,0
+SPMB.US,D,20110805,000000,21.2582,21.4085,21.2582,21.3667,10145.524222694,0
+SPMB.US,D,20110808,000000,21.3836,21.4244,21.3597,21.3836,3125.0223620595,0
+SPMB.US,D,20110809,000000,21.4443,21.5449,21.4085,21.5449,53172.592000404,0
+SPMB.US,D,20110810,000000,21.5657,21.6813,21.5001,21.5737,3861.3262487164,0
+SPMB.US,D,20110811,000000,21.6165,21.6723,21.5827,21.6494,10724.120455592,0
+SPMB.US,D,20110812,000000,21.5827,21.5827,21.5657,21.5657,687.0830265666,0
+SPMB.US,D,20110815,000000,21.5887,21.5887,21.5499,21.5657,2794.5394443103,0
+SPMB.US,D,20110816,000000,21.5737,21.5887,21.5449,21.5827,6460.9912673631,0
+SPMB.US,D,20110818,000000,21.5289,21.6235,21.5289,21.6235,2047.1859768169,0
+SPMB.US,D,20110822,000000,21.6494,21.6494,21.4841,21.5001,31100.552025626,0
+SPMB.US,D,20110823,000000,21.5499,21.5589,21.4613,21.5499,48027.505359944,0
+SPMB.US,D,20110824,000000,21.5001,21.5499,21.4085,21.4921,17424.184471965,0
+SPMB.US,D,20110825,000000,21.4523,21.4841,21.4244,21.4443,20298.079996829,0
+SPMB.US,D,20110826,000000,21.4683,21.5101,21.4463,21.4931,36951.807332279,0
+SPMB.US,D,20110829,000000,21.4523,21.4841,21.4244,21.4244,34292.876380054,0
+SPMB.US,D,20110830,000000,21.5171,21.5499,21.4673,21.5499,16605.510982708,0
+SPMB.US,D,20110831,000000,21.5399,21.6275,21.4643,21.4871,17503.540552519,0
+SPMB.US,D,20110901,000000,21.6504,21.6504,21.4772,21.5609,110229.61391854,0
+SPMB.US,D,20110902,000000,21.6633,21.6693,21.5399,21.6693,3941.6868366189,0
+SPMB.US,D,20110906,000000,21.5609,21.6743,21.5449,21.6593,10600.566051692,0
+SPMB.US,D,20110907,000000,21.5667,21.6833,21.5449,21.6425,33328.549325224,0
+SPMB.US,D,20110908,000000,21.4533,21.6335,21.4533,21.6335,5087.8297215787,0
+SPMB.US,D,20110909,000000,21.6245,21.6743,21.6175,21.6504,81018.540215978,0
+SPMB.US,D,20110912,000000,21.6175,21.7071,21.6086,21.6086,1604.1982360042,0
+SPMB.US,D,20110913,000000,21.8027,21.8027,21.5907,21.5907,2272.1956229439,0
+SPMB.US,D,20110914,000000,21.6982,21.7798,21.6982,21.752,2778.4673267298,0
+SPMB.US,D,20110915,000000,21.6913,21.6913,21.5667,21.6593,19724.506300675,0
+SPMB.US,D,20110916,000000,21.6593,21.6593,21.5519,21.5519,1111.9896351012,0
+SPMB.US,D,20110919,000000,21.7948,21.7948,21.5609,21.5667,12254.989655135,0
+SPMB.US,D,20110920,000000,21.5847,21.6425,21.5757,21.5757,21501.47980067,0
+SPMB.US,D,20110921,000000,21.5609,21.6245,21.5609,21.6245,2460.0384971661,0
+SPMB.US,D,20110922,000000,21.4683,21.6175,21.4683,21.6175,3558.9695367331,0
+SPMB.US,D,20110923,000000,21.5389,21.6425,21.5011,21.5609,2298.3128140122,0
+SPMB.US,D,20110926,000000,21.4931,21.6335,21.4683,21.5011,2462.0475118636,0
+SPMB.US,D,20110927,000000,21.4623,21.518,21.3846,21.518,10210.817200365,0
+SPMB.US,D,20110928,000000,21.4384,21.4384,21.4185,21.4185,657.95231345193,0
+SPMB.US,D,20110929,000000,21.4254,21.5389,21.4035,21.5389,3150.135045779,0
+SPMB.US,D,20110930,000000,21.4752,21.5987,21.4752,21.5657,19221.248118935,0
+SPMB.US,D,20111003,000000,21.5249,21.6743,21.4035,21.5519,367251.90474394,0
+SPMB.US,D,20111004,000000,21.5061,21.5061,21.4821,21.4981,3877.3983662969,0
+SPMB.US,D,20111005,000000,21.521,21.5259,21.5061,21.5061,1032.6335545475,0
+SPMB.US,D,20111006,000000,21.5141,21.5141,21.4821,21.4821,690.09654861294,0
+SPMB.US,D,20111007,000000,21.5011,21.5011,21.4623,21.4623,2975.350767091,0
+SPMB.US,D,20111010,000000,21.3846,21.4254,21.3757,21.4175,1552.9683612163,0
+SPMB.US,D,20111011,000000,21.4623,21.4623,21.4533,21.4533,2456.020467771,0
+SPMB.US,D,20111012,000000,21.4314,21.4683,21.4105,21.4533,1478.6348174065,0
+SPMB.US,D,20111013,000000,21.5011,21.518,21.4384,21.4533,16610.533519452,0
+SPMB.US,D,20111014,000000,21.5349,21.5349,21.4364,21.4593,6460.9912673631,0
+SPMB.US,D,20111017,000000,21.2343,21.7798,21.2274,21.5101,6341.4548928581,0
+SPMB.US,D,20111018,000000,21.518,21.5249,21.518,21.5249,1004.5073487816,0
+SPMB.US,D,20111019,000000,21.4623,21.4851,21.4384,21.4851,3755.8529770943,0
+SPMB.US,D,20111020,000000,21.4772,21.7151,21.4683,21.4683,10185.704516645,0
+SPMB.US,D,20111021,000000,21.4215,21.5061,21.3946,21.4593,12129.426236538,0
+SPMB.US,D,20111024,000000,21.4175,21.4463,21.4035,21.4035,13381.042393119,0
+SPMB.US,D,20111025,000000,21.4274,21.4951,21.4274,21.4951,2259.1370274098,0
+SPMB.US,D,20111026,000000,21.4931,21.4931,21.4384,21.4384,2622.7686876687,0
+SPMB.US,D,20111027,000000,21.4683,21.4851,21.3975,21.3975,2283.2452037805,0
+SPMB.US,D,20111028,000000,21.4821,21.5141,21.4821,21.5141,2797.5529663567,0
+SPMB.US,D,20111101,000000,21.6125,21.6125,21.5399,21.6125,1604.1982360042,0
+SPMB.US,D,20111102,000000,21.5429,21.5887,21.5061,21.5639,153407.35779857,0
+SPMB.US,D,20111103,000000,21.518,21.5249,21.518,21.5249,3793.0197489992,0
+SPMB.US,D,20111107,000000,21.5817,21.5817,21.521,21.521,16786.322305489,0
+SPMB.US,D,20111108,000000,21.5259,21.5887,21.5141,21.5569,27517.474312523,0
+SPMB.US,D,20111109,000000,21.5399,21.5619,21.5329,21.5399,1757.8878603678,0
+SPMB.US,D,20111110,000000,21.5399,21.5399,21.4951,21.4951,1514.7970819626,0
+SPMB.US,D,20111111,000000,21.4663,21.5061,21.4294,21.5061,996.47128999132,0
+SPMB.US,D,20111114,000000,21.4742,21.5349,21.4742,21.4981,3562.9875661282,0
+SPMB.US,D,20111115,000000,21.4593,21.5259,21.4593,21.4742,2212.9296893658,0
+SPMB.US,D,20111116,000000,21.5349,21.5479,21.5349,21.5349,752.3760042374,0
+SPMB.US,D,20111117,000000,21.4981,21.5479,21.4663,21.5479,2384.7004460075,0
+SPMB.US,D,20111118,000000,21.4802,21.5479,21.4563,21.5479,6757.3209352537,0
+SPMB.US,D,20111121,000000,21.5259,21.5259,21.4981,21.4981,11726.618789676,0
+SPMB.US,D,20111122,000000,21.4981,21.5349,21.4593,21.4663,4541.3777238415,0
+SPMB.US,D,20111123,000000,21.4742,21.5479,21.4742,21.5349,18487.957754325,0
+SPMB.US,D,20111125,000000,21.4493,21.5329,21.4493,21.5249,36499.779025327,0
+SPMB.US,D,20111128,000000,21.5259,21.5639,21.4663,21.5479,13959.638626017,0
+SPMB.US,D,20111129,000000,21.5717,21.5717,21.5569,21.5717,9866.2711797326,0
+SPMB.US,D,20111130,000000,21.6145,21.6145,21.5559,21.5559,1930.6631243582,0
+SPMB.US,D,20111201,000000,21.4951,21.7539,21.4951,21.5697,136626.05802983,0
+SPMB.US,D,20111202,000000,21.4871,21.5697,21.4871,21.5131,4207.881284046,0
+SPMB.US,D,20111205,000000,21.5797,21.6125,21.5399,21.6125,2282.2406964317,0
+SPMB.US,D,20111206,000000,21.5619,21.6125,21.5619,21.6027,9587.0181367714,0
+SPMB.US,D,20111207,000000,21.5937,21.6863,21.5937,21.6863,1468.5897439187,0
+SPMB.US,D,20111208,000000,21.6375,21.6544,21.6375,21.6544,774.47516591059,0
+SPMB.US,D,20111212,000000,21.6205,21.7012,21.6205,21.7012,28779.135542592,0
+SPMB.US,D,20111213,000000,21.7012,21.7012,21.6783,21.6783,5726.6963954038,0
+SPMB.US,D,20111214,000000,21.6783,21.7281,21.6633,21.6783,5418.3126393278,0
+SPMB.US,D,20111215,000000,21.7191,21.7281,21.6693,21.6863,2439.9483501904,0
+SPMB.US,D,20111216,000000,21.735,21.735,21.6783,21.6783,10025.987848189,0
+SPMB.US,D,20111219,000000,21.7111,21.742,21.6465,21.742,92089.2157069,0
+SPMB.US,D,20111220,000000,21.6633,21.6863,21.6633,21.6863,888.98900367169,0
+SPMB.US,D,20111221,000000,21.6952,21.7012,21.6125,21.6863,7748.7696885011,0
+SPMB.US,D,20111222,000000,21.6783,21.7012,21.6693,21.6693,1258.6477080233,0
+SPMB.US,D,20111223,000000,21.6783,21.6783,21.6544,21.6544,3940.6823292701,0
+SPMB.US,D,20111227,000000,21.6633,21.6633,21.6544,21.6544,1927.6496023118,0
+SPMB.US,D,20111228,000000,21.2363,21.2452,21.1776,21.2363,67346.190691712,0
+SPMB.US,D,20111229,000000,21.2612,21.304,21.1776,21.285,9579.9865853299,0
+SPMB.US,D,20111230,000000,21.306,21.3159,21.2642,21.2642,7197.29515402,0
+SPMB.US,D,20120103,000000,21.2522,21.3129,21.2452,21.285,218400.99227944,0
+SPMB.US,D,20120104,000000,21.2711,21.3308,21.2711,21.285,4595.6211206757,0
+SPMB.US,D,20120105,000000,21.2612,21.3308,21.2363,21.2452,40822.174147135,0
+SPMB.US,D,20120106,000000,21.2711,21.3229,21.2522,21.3229,3781.9701681626,0
+SPMB.US,D,20120109,000000,21.3308,21.3308,21.2711,21.285,29173.906930664,0
+SPMB.US,D,20120110,000000,21.3308,21.3308,21.2452,21.3229,9389.1301890614,0
+SPMB.US,D,20120111,000000,21.2602,21.2701,21.2522,21.2602,1418.3643764796,0
+SPMB.US,D,20120112,000000,21.303,21.303,21.303,21.303,418.87956444192,0
+SPMB.US,D,20120113,000000,21.294,21.3557,21.2522,21.3557,31270.31376757,0
+SPMB.US,D,20120117,000000,21.3727,21.3727,21.2652,21.2652,7891.4097320281,0
+SPMB.US,D,20120118,000000,21.3308,21.3308,21.2204,21.285,5292.7492207301,0
+SPMB.US,D,20120119,000000,21.2452,21.3229,21.2452,21.3229,9031.5255728951,0
+SPMB.US,D,20120120,000000,21.3129,21.3129,21.2612,21.2781,6397.7073043899,0
+SPMB.US,D,20120123,000000,21.3229,21.3229,21.2204,21.285,2666.9670110151,0
+SPMB.US,D,20120124,000000,21.1984,21.3229,21.1836,21.2612,7177.2050070444,0
+SPMB.US,D,20120125,000000,21.3627,21.4125,21.1984,21.3468,10711.061860058,0
+SPMB.US,D,20120126,000000,21.2711,21.2781,21.2711,21.2711,894.0115404156,0
+SPMB.US,D,20120127,000000,21.3926,21.3926,21.285,21.3219,4489.1433417049,0
+SPMB.US,D,20120130,000000,21.3776,21.3856,21.3468,21.3468,2140.6051602535,0
+SPMB.US,D,20120131,000000,21.3816,21.3816,21.3159,21.3398,1506.7610231724,0
+SPMB.US,D,20120201,000000,21.3368,21.4055,21.293,21.3557,7094.8354044443,0
+SPMB.US,D,20120202,000000,21.4125,21.4125,21.3617,21.3926,5982.8457693431,0
+SPMB.US,D,20120203,000000,21.3557,21.3975,21.3557,21.3617,9279.6388880442,0
+SPMB.US,D,20120206,000000,21.3856,21.4334,21.3776,21.4334,11513.663231734,0
+SPMB.US,D,20120207,000000,21.4374,21.4374,21.4374,21.4374,140.63102882942,0
+SPMB.US,D,20120208,000000,21.4443,21.4443,21.4165,21.4235,4734.2431348076,0
+SPMB.US,D,20120209,000000,21.4374,21.4374,21.3587,21.3587,16211.744101986,0
+SPMB.US,D,20120210,000000,21.3617,21.4563,21.3617,21.4563,3504.7261398989,0
+SPMB.US,D,20120213,000000,21.3697,21.4483,21.3617,21.4483,4824.6487961979,0
+SPMB.US,D,20120214,000000,21.4563,21.4563,21.4055,21.4205,3210.4054867059,0
+SPMB.US,D,20120215,000000,21.4563,21.4643,21.3856,21.4643,2246.0784318756,0
+SPMB.US,D,20120216,000000,21.4563,21.4563,21.3926,21.3926,3630.2895584966,0
+SPMB.US,D,20120217,000000,21.4055,21.4205,21.3926,21.4205,5338.9565587741,0
+SPMB.US,D,20120221,000000,21.4334,21.4403,21.3856,21.3856,5483.6056169986,0
+SPMB.US,D,20120222,000000,21.4264,21.4563,21.3926,21.4563,2625.782209715,0
+SPMB.US,D,20120223,000000,21.4403,21.4483,21.3926,21.3926,3290.7660746084,0
+SPMB.US,D,20120224,000000,21.4075,21.4443,21.4075,21.4304,3109.9547518278,0
+SPMB.US,D,20120227,000000,21.3926,21.4563,21.3617,21.4563,3869.3623075066,0
+SPMB.US,D,20120228,000000,21.3856,21.4483,21.3617,21.4055,8820.579029651,0
+SPMB.US,D,20120229,000000,21.4413,21.4413,21.3985,21.3985,5819.1110714917,0
+SPMB.US,D,20120301,000000,21.4235,21.4304,21.3826,21.3826,2694.0887094322,0
+SPMB.US,D,20120302,000000,21.4374,21.4374,21.4374,21.4374,822.69151865211,0
+SPMB.US,D,20120305,000000,21.4165,21.4673,21.3965,21.3965,4593.6121059781,0
+SPMB.US,D,20120306,000000,21.4752,21.4752,21.4374,21.4433,5488.6281537425,0
+SPMB.US,D,20120307,000000,21.4235,21.4235,21.3896,21.3896,1147.1473923086,0
+SPMB.US,D,20120308,000000,21.4304,21.4603,21.4225,21.4225,20990.18556014,0
+SPMB.US,D,20120309,000000,21.4165,21.4673,21.4165,21.4513,8573.4702218507,0
+SPMB.US,D,20120312,000000,21.5001,21.5001,21.4513,21.4513,1791.0366028775,0
+SPMB.US,D,20120313,000000,21.4752,21.5001,21.4075,21.4304,12862.716601148,0
+SPMB.US,D,20120314,000000,21.4304,21.4443,21.3896,21.4015,17784.802610178,0
+SPMB.US,D,20120315,000000,21.4235,21.4374,21.3826,21.4374,14013.882022852,0
+SPMB.US,D,20120316,000000,21.4235,21.4235,21.3508,21.3965,8753.2770372827,0
+SPMB.US,D,20120319,000000,21.3965,21.4304,21.3657,21.4075,7031.551441471,0
+SPMB.US,D,20120320,000000,21.4075,21.6743,21.1934,21.3965,8118.4283928527,0
+SPMB.US,D,20120321,000000,21.4235,21.4673,21.3657,21.4673,2067.2761237925,0
+SPMB.US,D,20120322,000000,21.4673,21.4673,21.3896,21.3896,1173.2645833769,0
+SPMB.US,D,20120323,000000,21.4304,21.4673,21.4304,21.4374,1105.9625910085,0
+SPMB.US,D,20120326,000000,21.4513,21.4921,21.4235,21.4443,3736.7673374675,0
+SPMB.US,D,20120327,000000,21.5001,21.5171,21.4235,21.5171,3756.8574844431,0
+SPMB.US,D,20120328,000000,21.4752,21.5229,21.4304,21.4673,2703.1292755712,0
+SPMB.US,D,20120329,000000,21.5229,21.5229,21.4921,21.4921,948.25493724981,0
+SPMB.US,D,20120330,000000,21.4881,21.519,21.3975,21.4205,22663.69480321,0
+SPMB.US,D,20120402,000000,21.5827,22.5733,21.4752,21.4921,127050.0894739,0
+SPMB.US,D,20120403,000000,21.5857,21.5857,21.5309,21.5309,5534.8354917865,0
+SPMB.US,D,20120404,000000,21.4623,21.5469,21.4543,21.5469,13727.597428449,0
+SPMB.US,D,20120405,000000,21.4543,21.5309,21.4543,21.4623,2439.9483501904,0
+SPMB.US,D,20120410,000000,21.6175,21.6663,21.5897,21.5897,1331.9767444844,0
+SPMB.US,D,20120411,000000,21.5449,21.6175,21.5449,21.5737,3346.0139787914,0
+SPMB.US,D,20120412,000000,21.5897,21.5897,21.5229,21.5369,16320.230895654,0
+SPMB.US,D,20120413,000000,21.6076,21.6584,21.5279,21.5589,32209.528138681,0
+SPMB.US,D,20120416,000000,21.6175,21.6415,21.5509,21.5657,14687.906453884,0
+SPMB.US,D,20120417,000000,21.5559,21.5639,21.5259,21.5339,16580.398298988,0
+SPMB.US,D,20120418,000000,21.6076,21.6175,21.5589,21.6076,1990.9335652851,0
+SPMB.US,D,20120419,000000,21.6415,21.6415,21.5509,21.6415,18022.870851839,0
+SPMB.US,D,20120420,000000,21.5857,21.5857,21.5389,21.5469,6830.6499717147,0
+SPMB.US,D,20120423,000000,21.5509,21.6245,21.5509,21.5509,11303.721195839,0
+SPMB.US,D,20120424,000000,21.5369,21.5897,21.5161,21.5161,99034.379516376,0
+SPMB.US,D,20120425,000000,21.5589,21.5589,21.5081,21.5081,14178.621228052,0
+SPMB.US,D,20120426,000000,21.5509,21.5589,21.5161,21.5161,21870.133997672,0
+SPMB.US,D,20120427,000000,21.5539,21.5609,21.5101,21.5309,7061.6866619345,0
+SPMB.US,D,20120430,000000,21.5648,21.5648,21.5071,21.5151,11809.992899625,0
+SPMB.US,D,20120501,000000,21.5717,21.5717,21.5717,21.5717,2420.8627105636,0
+SPMB.US,D,20120502,000000,21.6106,21.6106,21.5309,21.5309,82785.468642485,0
+SPMB.US,D,20120503,000000,21.5717,21.5887,21.5419,21.5887,9456.4321814298,0
+SPMB.US,D,20120504,000000,21.6106,21.6106,21.5609,21.5777,72857.922514476,0
+SPMB.US,D,20120507,000000,21.6106,21.6265,21.5777,21.5777,51201.748582094,0
+SPMB.US,D,20120508,000000,21.6355,21.6355,21.5777,21.6185,75882.494141657,0
+SPMB.US,D,20120509,000000,21.6215,21.6215,21.5887,21.5957,16540.218005037,0
+SPMB.US,D,20120510,000000,21.6215,21.6215,21.5419,21.5957,59600.434525258,0
+SPMB.US,D,20120511,000000,21.5609,21.6185,21.5539,21.6185,3205.382949962,0
+SPMB.US,D,20120514,000000,21.6106,21.6106,21.5539,21.5857,19318.685331767,0
+SPMB.US,D,20120515,000000,21.6106,21.6106,21.5539,21.5777,48701.529790978,0
+SPMB.US,D,20120516,000000,21.5539,21.6017,21.5539,21.6017,21729.502968843,0
+SPMB.US,D,20120517,000000,21.5687,21.6534,21.5609,21.6534,17265.472310858,0
+SPMB.US,D,20120518,000000,21.5857,21.6445,21.5609,21.6106,10398.660074586,0
+SPMB.US,D,20120521,000000,21.5469,21.6265,21.5469,21.5687,9827.0953931302,0
+SPMB.US,D,20120522,000000,21.6106,21.6106,21.5309,21.5309,15670.314640993,0
+SPMB.US,D,20120523,000000,21.6017,21.6106,21.5309,21.5309,12063.128751518,0
+SPMB.US,D,20120524,000000,21.5249,21.5777,21.5249,21.5539,2892.9811644909,0
+SPMB.US,D,20120525,000000,21.5807,21.5887,21.5339,21.5807,37323.475051328,0
+SPMB.US,D,20120529,000000,21.5857,21.5857,21.5309,21.5777,6298.2610768605,0
+SPMB.US,D,20120530,000000,21.6265,21.6265,21.5687,21.6106,61084.091879408,0
+SPMB.US,D,20120531,000000,21.5439,21.6076,21.5439,21.6076,10059.136590699,0
+SPMB.US,D,20120601,000000,21.6485,21.6485,21.5957,21.6485,22823.411471666,0
+SPMB.US,D,20120604,000000,21.5887,21.5887,21.5479,21.5479,12539.265234841,0
+SPMB.US,D,20120605,000000,21.5937,21.5937,21.5697,21.5787,4904.0048767517,0
+SPMB.US,D,20120606,000000,21.5787,21.5787,21.5479,21.5479,2554.4621879515,0
+SPMB.US,D,20120607,000000,21.6125,21.6125,21.5877,21.5877,3457.5142945062,0
+SPMB.US,D,20120608,000000,21.6295,21.6295,21.5807,21.5887,8381.6093182335,0
+SPMB.US,D,20120611,000000,21.5559,21.5559,21.5559,21.5559,153.68962436358,0
+SPMB.US,D,20120612,000000,21.6385,21.6385,21.6047,21.6145,16288.086660493,0
+SPMB.US,D,20120613,000000,21.6295,21.6295,21.5887,21.6047,10693.985235128,0
+SPMB.US,D,20120615,000000,21.5717,21.5717,21.5717,21.5717,1964.8163742168,0
+SPMB.US,D,20120618,000000,21.6295,21.6385,21.6215,21.6385,3378.1582139524,0
+SPMB.US,D,20120619,000000,21.6295,21.6295,21.6215,21.6215,2737.2825254298,0
+SPMB.US,D,20120620,000000,21.6215,21.6215,21.6145,21.6145,4562.4723781659,0
+SPMB.US,D,20120621,000000,21.6215,21.6485,21.6047,21.6485,3222.4595748913,0
+SPMB.US,D,20120622,000000,21.6125,21.6375,21.6027,21.6375,3698.5960582138,0
+SPMB.US,D,20120625,000000,21.6215,21.6564,21.5807,21.5807,2148.6412190438,0
+SPMB.US,D,20120626,000000,21.6385,21.6485,21.5807,21.5807,6716.1361339536,0
+SPMB.US,D,20120628,000000,21.6643,21.6883,21.6047,21.6047,16783.308783443,0
+SPMB.US,D,20120629,000000,21.6514,21.6514,21.6335,21.6425,2689.0661726883,0
+SPMB.US,D,20120702,000000,21.6793,21.6793,21.6125,21.6793,5907.5077181844,0
+SPMB.US,D,20120703,000000,21.6593,21.6593,21.6086,21.6086,7810.0446367768,0
+SPMB.US,D,20120705,000000,21.5987,21.6913,21.5987,21.6425,12105.318060167,0
+SPMB.US,D,20120709,000000,21.7291,21.735,21.6633,21.735,21090.636295018,0
+SPMB.US,D,20120710,000000,21.7291,21.7291,21.6952,21.6952,563.52862266646,0
+SPMB.US,D,20120711,000000,21.7022,21.7022,21.7022,21.7022,2808.6025471933,0
+SPMB.US,D,20120712,000000,21.6952,21.7619,21.6952,21.7022,18607.49412883,0
+SPMB.US,D,20120713,000000,21.739,21.7529,21.6833,21.7529,3298.8021333987,0
+SPMB.US,D,20120716,000000,21.7022,21.7291,21.6633,21.6633,11772.82612772,0
+SPMB.US,D,20120717,000000,21.7529,21.7529,21.74,21.746,561.5196079689,0
+SPMB.US,D,20120718,000000,21.7679,21.7679,21.7171,21.7679,3591.1137718941,0
+SPMB.US,D,20120719,000000,21.7838,21.7838,21.7291,21.7689,3920.5921822945,0
+SPMB.US,D,20120720,000000,21.7808,21.7808,21.739,21.745,3141.09447964,0
+SPMB.US,D,20120723,000000,21.7918,21.7918,21.742,21.7758,16371.460770443,0
+SPMB.US,D,20120724,000000,21.7898,21.7968,21.7599,21.7818,12913.946475936,0
+SPMB.US,D,20120725,000000,21.7918,21.7997,21.7549,21.7549,13840.102251513,0
+SPMB.US,D,20120726,000000,21.7838,21.8067,21.7758,21.8067,2787.5078928689,0
+SPMB.US,D,20120727,000000,21.7739,21.7888,21.7579,21.7888,1854.3205658508,0
+SPMB.US,D,20120730,000000,21.7758,21.7758,21.748,21.7549,3876.3938589481,0
+SPMB.US,D,20120731,000000,21.7768,21.8087,21.7549,21.8087,6384.6487088557,0
+SPMB.US,D,20120801,000000,21.7739,21.8296,21.7579,21.8127,2518.2999233954,0
+SPMB.US,D,20120802,000000,21.8386,21.8386,21.7002,21.746,24760.101640117,0
+SPMB.US,D,20120803,000000,21.7579,21.7659,21.6992,21.6992,128451.37722544,0
+SPMB.US,D,20120806,000000,21.7251,21.7659,21.7151,21.7659,10994.332932414,0
+SPMB.US,D,20120807,000000,21.7091,21.734,21.6853,21.7002,17378.98164127,0
+SPMB.US,D,20120809,000000,21.7579,21.7579,21.739,21.7529,28159.354508394,0
+SPMB.US,D,20120810,000000,21.745,21.7958,21.739,21.7659,8164.6357308966,0
+SPMB.US,D,20120813,000000,21.7888,21.7888,21.745,21.7579,13013.392703465,0
+SPMB.US,D,20120814,000000,21.6593,21.7529,21.6593,21.7529,1622.2793682822,0
+SPMB.US,D,20120815,000000,21.6335,21.6425,21.5837,21.5837,15791.860030195,0
+SPMB.US,D,20120816,000000,21.5907,21.6514,21.5747,21.6425,11634.204113588,0
+SPMB.US,D,20120817,000000,21.5767,21.6435,21.5767,21.6106,44600.126285902,0
+SPMB.US,D,20120820,000000,21.6335,21.6335,21.6335,21.6335,889.99351102048,0
+SPMB.US,D,20120821,000000,21.5907,21.6245,21.5837,21.6245,3170.2251927547,0
+SPMB.US,D,20120822,000000,21.6913,21.6992,21.5987,21.6913,42885.432241532,0
+SPMB.US,D,20120823,000000,21.739,21.745,21.6753,21.745,74144.696428265,0
+SPMB.US,D,20120824,000000,21.7091,21.7091,21.7091,21.7091,103.4642569245,0
+SPMB.US,D,20120828,000000,21.7331,21.7331,21.6593,21.6833,2779.4718340786,0
+SPMB.US,D,20120829,000000,21.7271,21.7271,21.7002,21.7002,1541.9187803797,0
+SPMB.US,D,20120830,000000,21.7171,21.7271,21.6763,21.7271,6401.725333785,0
+SPMB.US,D,20120904,000000,21.7878,21.7878,21.7151,21.7321,3198.3513985205,0
+SPMB.US,D,20120905,000000,21.7719,21.7719,21.7241,21.7241,15977.69388972,0
+SPMB.US,D,20120906,000000,21.744,21.744,21.7061,21.7241,3514.7712133867,0
+SPMB.US,D,20120907,000000,21.74,21.7599,21.74,21.746,4370.6114745486,0
+SPMB.US,D,20120910,000000,21.7599,21.7599,21.6853,21.7002,9533.7792472859,0
+SPMB.US,D,20120911,000000,21.7529,21.7529,21.6613,21.7529,21734.525505587,0
+SPMB.US,D,20120912,000000,21.7271,21.74,21.7271,21.734,4309.336526273,0
+SPMB.US,D,20120913,000000,21.7599,21.8386,21.7271,21.8386,3894.4749912262,0
+SPMB.US,D,20120914,000000,21.8276,21.8276,21.752,21.7878,6815.582361483,0
+SPMB.US,D,20120917,000000,21.746,21.8057,21.746,21.7968,4477.0892535195,0
+SPMB.US,D,20120918,000000,21.8147,21.8147,21.746,21.7968,8068.2030254136,0
+SPMB.US,D,20120919,000000,21.8515,21.8515,21.7749,21.7968,11457.410820202,0
+SPMB.US,D,20120920,000000,21.8465,21.8465,21.7968,21.8216,12525.202131958,0
+SPMB.US,D,20120921,000000,21.8276,21.8515,21.738,21.8436,16968.138135618,0
+SPMB.US,D,20120924,000000,21.8306,21.8585,21.8306,21.8585,7378.1064768007,0
+SPMB.US,D,20120925,000000,21.8386,21.8674,21.8386,21.8674,4610.6887309074,0
+SPMB.US,D,20120926,000000,21.9003,21.9003,21.8545,21.8784,1976.8704624021,0
+SPMB.US,D,20120927,000000,21.8624,21.8624,21.8246,21.8246,15689.40028062,0
+SPMB.US,D,20120928,000000,21.8047,21.8366,21.8047,21.8366,276.23952091493,0
+SPMB.US,D,20121001,000000,21.8804,21.8804,21.8436,21.8436,8414.7580607433,0
+SPMB.US,D,20121002,000000,21.7918,21.8545,21.7918,21.8246,59192.604541652,0
+SPMB.US,D,20121003,000000,21.8406,21.8406,21.8087,21.8087,3216.4325307986,0
+SPMB.US,D,20121004,000000,21.7768,21.7997,21.7768,21.7997,2140.6051602535,0
+SPMB.US,D,20121005,000000,21.8276,21.8356,21.8276,21.8356,767.44361446912,0
+SPMB.US,D,20121008,000000,21.8276,21.8515,21.8196,21.8436,24735.993463746,0
+SPMB.US,D,20121009,000000,21.8276,21.8276,21.7569,21.7649,12324.300662201,0
+SPMB.US,D,20121010,000000,21.738,21.8117,21.6982,21.7569,30504.879167799,0
+SPMB.US,D,20121011,000000,21.7719,21.7798,21.7321,21.752,4064.2367331703,0
+SPMB.US,D,20121012,000000,21.744,21.7878,21.738,21.7878,1707.6624929287,0
+SPMB.US,D,20121015,000000,21.7321,21.738,21.7151,21.7151,1796.0591396215,0
+SPMB.US,D,20121016,000000,21.752,21.752,21.7241,21.738,1542.9232877285,0
+SPMB.US,D,20121017,000000,21.7321,21.7321,21.7241,21.7241,1011.538900223,0
+SPMB.US,D,20121018,000000,21.7061,21.7151,21.6823,21.7151,4034.1015127068,0
+SPMB.US,D,20121019,000000,21.736,21.736,21.7301,21.7301,741.3264234008,0
+SPMB.US,D,20121022,000000,21.6982,21.744,21.6982,21.7061,5939.6519533455,0
+SPMB.US,D,20121023,000000,21.6992,21.745,21.6992,21.7081,4035.1060200556,0
+SPMB.US,D,20121024,000000,21.7151,21.7151,21.7151,21.7151,4344.4942834803,0
+SPMB.US,D,20121025,000000,21.6733,21.7151,21.6733,21.7151,2076.3166899315,0
+SPMB.US,D,20121026,000000,21.742,21.742,21.7032,21.7032,2330.4570491733,0
+SPMB.US,D,20121031,000000,21.7679,21.7679,21.734,21.734,6998.4026989612,0
+SPMB.US,D,20121101,000000,21.7032,21.749,21.6375,21.6873,181081.5352575,0
+SPMB.US,D,20121102,000000,21.6564,21.736,21.6564,21.736,3634.3075878917,0
+SPMB.US,D,20121105,000000,21.6962,21.7689,21.6962,21.7201,2767.4177458932,0
+SPMB.US,D,20121106,000000,21.745,21.7529,21.745,21.7529,397.7849101175,0
+SPMB.US,D,20121107,000000,21.7251,21.7331,21.7161,21.7331,2760.3861944518,0
+SPMB.US,D,20121108,000000,21.74,21.74,21.74,21.74,6314.333194441,0
+SPMB.US,D,20121109,000000,21.7201,21.7201,21.7032,21.7131,13195.208533595,0
+SPMB.US,D,20121112,000000,21.6803,21.6803,21.6643,21.6643,1533.8827215895,0
+SPMB.US,D,20121113,000000,21.6962,21.6962,21.6643,21.6643,21892.233159346,0
+SPMB.US,D,20121114,000000,21.6285,21.6375,21.5697,21.5697,54102.765805376,0
+SPMB.US,D,20121115,000000,21.6564,21.6643,21.5797,21.6215,22469.824884895,0
+SPMB.US,D,20121116,000000,21.6593,21.6843,21.5987,21.6335,23386.940094332,0
+SPMB.US,D,20121119,000000,21.6215,21.6375,21.6215,21.6215,1857.3340878971,0
+SPMB.US,D,20121120,000000,21.6962,21.6962,21.6215,21.6375,40588.123934868,0
+SPMB.US,D,20121121,000000,21.5947,21.6037,21.5947,21.5947,1894.5008598021,0
+SPMB.US,D,20121123,000000,21.5987,21.5987,21.5987,21.5987,534.3979095518,0
+SPMB.US,D,20121126,000000,21.6215,21.6215,21.6037,21.6037,2180.7854542048,0
+SPMB.US,D,20121127,000000,21.6135,21.6285,21.6135,21.6135,5003.451104281,0
+SPMB.US,D,20121128,000000,21.6285,21.6285,21.6215,21.6215,1767.9329338556,0
+SPMB.US,D,20121129,000000,21.6215,21.7131,21.6215,21.6703,11817.024451067,0
+SPMB.US,D,20121130,000000,21.6982,21.7071,21.6415,21.6415,1839.2529556191,0
+SPMB.US,D,20121203,000000,21.6335,21.6335,21.6175,21.6335,1331.9767444844,0
+SPMB.US,D,20121204,000000,21.6962,21.7301,21.6485,21.7301,1317.9136416014,0
+SPMB.US,D,20121205,000000,21.6843,21.7081,21.6753,21.7081,2537.3855630223,0
+SPMB.US,D,20121206,000000,21.74,21.7529,21.6843,21.7161,28508.92306577,0
+SPMB.US,D,20121207,000000,21.6593,21.6753,21.6593,21.6673,1272.7108109063,0
+SPMB.US,D,20121210,000000,21.74,21.74,21.6913,21.74,27496.379658198,0
+SPMB.US,D,20121211,000000,21.6753,21.6992,21.6673,21.6673,11794.925289393,0
+SPMB.US,D,20121212,000000,21.7161,21.7331,21.6673,21.6913,7157.1148600687,0
+SPMB.US,D,20121213,000000,21.6992,21.7331,21.6753,21.7161,4810.585693315,0
+SPMB.US,D,20121214,000000,21.6843,21.6843,21.6593,21.6753,7950.6756656062,0
+SPMB.US,D,20121217,000000,21.6913,21.6913,21.6425,21.6843,1932.6721390558,0
+SPMB.US,D,20121218,000000,21.6753,21.6913,21.6425,21.6753,6687.0054208389,0
+SPMB.US,D,20121219,000000,21.6673,21.7161,21.6673,21.7161,3683.528447982,0
+SPMB.US,D,20121220,000000,21.6913,21.6913,21.6753,21.6753,2297.3083066635,0
+SPMB.US,D,20121221,000000,21.6843,21.7161,21.6843,21.6992,7691.5127696205,0
+SPMB.US,D,20121224,000000,21.6992,21.6992,21.6992,21.6992,145.65356557333,0
+SPMB.US,D,20121226,000000,21.6913,21.7331,21.6843,21.7251,47991.343095388,0
+SPMB.US,D,20121227,000000,21.9878,22.0376,21.7211,21.7301,710041.042023,0
+SPMB.US,D,20121228,000000,21.742,21.751,21.742,21.751,2763.3997164981,0
+SPMB.US,D,20121231,000000,21.7321,21.738,21.7231,21.7321,6545.3698846607,0
+SPMB.US,D,20130102,000000,21.7639,21.7788,21.751,21.7788,7495.6338366081,0
+SPMB.US,D,20130103,000000,21.751,21.7559,21.7211,21.737,5100.8883171128,0
+SPMB.US,D,20130104,000000,21.7301,21.737,21.7032,21.7211,1856.3295805484,0
+SPMB.US,D,20130107,000000,21.6803,21.7032,21.6703,21.7032,3463.5413385989,0
+SPMB.US,D,20130108,000000,21.7131,21.7211,21.6803,21.6883,5654.3718662915,0
+SPMB.US,D,20130109,000000,21.6683,21.7091,21.6603,21.6683,16967.133628269,0
+SPMB.US,D,20130110,000000,21.6603,21.6683,21.6425,21.6683,5353.019661657,0
+SPMB.US,D,20130111,000000,21.7639,21.7639,21.6803,21.7301,109305.46715767,0
+SPMB.US,D,20130114,000000,21.7301,21.7301,21.7211,21.7211,386.73532928091,0
+SPMB.US,D,20130115,000000,21.7131,21.742,21.7131,21.7211,3918.5831675969,0
+SPMB.US,D,20130116,000000,21.737,21.737,21.6803,21.7131,14579.419660216,0
+SPMB.US,D,20130117,000000,21.7032,21.7131,21.6465,21.6465,5463.515470023,0
+SPMB.US,D,20130118,000000,21.6425,21.6922,21.6335,21.6603,3427.3790740427,0
+SPMB.US,D,20130122,000000,21.6465,21.6962,21.6465,21.6465,17224.287509557,0
+SPMB.US,D,20130123,000000,21.6574,21.6643,21.6485,21.6485,2343.5156447074,0
+SPMB.US,D,20130124,000000,21.6554,21.6643,21.6285,21.6554,3362.0860963719,0
+SPMB.US,D,20130125,000000,21.5827,21.5987,21.5827,21.5827,16961.106584177,0
+SPMB.US,D,20130128,000000,21.5579,21.5827,21.5439,21.5827,10849.68387419,0
+SPMB.US,D,20130129,000000,21.5987,21.6086,21.5737,21.5827,4023.0519318702,0
+SPMB.US,D,20130130,000000,21.5897,21.5897,21.5499,21.5897,3945.704866014,0
+SPMB.US,D,20130131,000000,21.5677,21.6007,21.5609,21.5609,4870.8561342419,0
+SPMB.US,D,20130201,000000,21.6245,21.6245,21.5987,21.5987,7913.5088937013,0
+SPMB.US,D,20130204,000000,21.6086,21.6514,21.6086,21.6175,4646.8509954636,0
+SPMB.US,D,20130205,000000,21.6145,21.6485,21.5877,21.5947,16382.510351279,0
+SPMB.US,D,20130206,000000,21.6305,21.6305,21.6047,21.6145,1806.1042131093,0
+SPMB.US,D,20130207,000000,21.6145,21.6305,21.6145,21.6215,5799.020924516,0
+SPMB.US,D,20130208,000000,21.6385,21.6385,21.5797,21.5947,4980.3474352591,0
+SPMB.US,D,20130211,000000,21.5827,21.5897,21.5827,21.5897,6544.365377312,0
+SPMB.US,D,20130212,000000,21.5737,21.5827,21.5579,21.5579,4301.3004674827,0
+SPMB.US,D,20130213,000000,21.5648,21.5987,21.5648,21.5827,5171.2038315276,0
+SPMB.US,D,20130214,000000,21.5897,21.6175,21.5648,21.6086,6255.0672608629,0
+SPMB.US,D,20130215,000000,21.5877,21.6485,21.5877,21.6305,6515.2346641973,0
+SPMB.US,D,20130219,000000,21.7679,21.7679,21.6683,21.6763,4091.3584315874,0
+SPMB.US,D,20130220,000000,21.6145,21.6305,21.6047,21.6145,3427.3790740427,0
+SPMB.US,D,20130222,000000,21.6145,21.6215,21.5877,21.5877,3303.8246701426,0
+SPMB.US,D,20130225,000000,21.5897,21.6245,21.5827,21.6245,30087.004110705,0
+SPMB.US,D,20130226,000000,21.6245,21.6245,21.6245,21.6245,619.78103419823,0
+SPMB.US,D,20130227,000000,21.6385,21.6385,21.6047,21.6385,2810.6115618908,0
+SPMB.US,D,20130228,000000,21.6485,21.6485,21.6485,21.6485,489.19507885663,0
+SPMB.US,D,20130301,000000,21.6643,21.6813,21.6643,21.6813,9228.4090132563,0
+SPMB.US,D,20130304,000000,21.6903,21.6903,21.6485,21.6723,2110.4699397901,0
+SPMB.US,D,20130305,000000,21.6195,21.6633,21.6017,21.6275,32120.126984639,0
+SPMB.US,D,20130306,000000,21.6275,21.6455,21.6115,21.6195,4082.3178654483,0
+SPMB.US,D,20130307,000000,21.5857,21.6195,21.5857,21.6115,7251.5385508542,0
+SPMB.US,D,20130308,000000,21.5609,21.6017,21.5609,21.5677,3848.2676531822,0
+SPMB.US,D,20130311,000000,21.5619,21.6574,21.5619,21.5797,5039.6133688372,0
+SPMB.US,D,20130313,000000,21.5877,21.6305,21.5797,21.6145,6543.3608699632,0
+SPMB.US,D,20130314,000000,21.6385,21.6574,21.6145,21.6305,2036.1363959803,0
+SPMB.US,D,20130315,000000,21.6195,21.6633,21.5917,21.5917,17258.440759416,0
+SPMB.US,D,20130318,000000,21.6385,21.6723,21.6385,21.6485,5524.7904182987,0
+SPMB.US,D,20130319,000000,21.6385,21.6723,21.6385,21.6723,3182.27928094,0
+SPMB.US,D,20130320,000000,21.6544,21.6633,21.6544,21.6633,5818.1065641429,0
+SPMB.US,D,20130321,000000,21.6793,21.6793,21.6375,21.6633,3089.8646048521,0
+SPMB.US,D,20130322,000000,21.6275,21.6633,21.6195,21.6195,30138.233985494,0
+SPMB.US,D,20130325,000000,21.6455,21.6544,21.6455,21.6544,1246.5936198379,0
+SPMB.US,D,20130326,000000,21.6633,21.6633,21.6633,21.6633,1235.5440390013,0
+SPMB.US,D,20130328,000000,21.6693,21.6693,21.6275,21.6544,100816.37555312,0
+SPMB.US,D,20130401,000000,21.6633,21.7301,21.6633,21.6873,144265.33641732,0
+SPMB.US,D,20130402,000000,21.6783,21.6783,21.6683,21.6783,4631.7833852318,0
+SPMB.US,D,20130403,000000,21.7121,21.7301,21.7032,21.7032,2667.9715183639,0
+SPMB.US,D,20130404,000000,21.7022,21.7629,21.7022,21.7629,17494.49998638,0
+SPMB.US,D,20130405,000000,21.7559,21.7629,21.7559,21.7629,3951.7319101067,0
+SPMB.US,D,20130408,000000,21.742,21.7709,21.736,21.75,4450.9720624512,0
+SPMB.US,D,20130409,000000,21.6693,21.75,21.6693,21.7301,16940.011929853,0
+SPMB.US,D,20130410,000000,21.7121,21.7629,21.7022,21.7301,11852.182208274,0
+SPMB.US,D,20130411,000000,21.7301,21.7301,21.4294,21.7032,804759.05346166,0
+SPMB.US,D,20130412,000000,21.6783,21.7201,21.6783,21.7201,2058.2355576534,0
+SPMB.US,D,20130415,000000,21.6017,21.75,21.5011,21.736,3266.6578982377,0
+SPMB.US,D,20130416,000000,21.6962,21.7301,21.6962,21.7301,2860.8369293299,0
+SPMB.US,D,20130417,000000,21.6952,21.742,21.6863,21.742,9956.676841123,0
+SPMB.US,D,20130418,000000,21.7121,21.736,21.7032,21.7201,6463.0002820607,0
+SPMB.US,D,20130419,000000,21.742,21.742,21.742,21.742,284.27557970519,0
+SPMB.US,D,20130422,000000,21.7201,21.735,21.6863,21.735,762.42107772522,0
+SPMB.US,D,20130423,000000,21.749,21.749,21.7121,21.7301,5057.6945011152,0
+SPMB.US,D,20130424,000000,21.7022,21.7301,21.7022,21.7301,2363.605791683,0
+SPMB.US,D,20130425,000000,21.7301,21.7301,21.7301,21.7301,142.64004352698,0
+SPMB.US,D,20130426,000000,21.7121,21.7301,21.7121,21.7301,1818.1583012947,0
+SPMB.US,D,20130429,000000,21.742,21.742,21.7121,21.7301,11268.563438632,0
+SPMB.US,D,20130430,000000,21.738,21.7529,21.7231,21.7321,7215.3762862981,0
+SPMB.US,D,20130501,000000,21.7938,21.8097,21.7201,21.7301,21443.21837444,0
+SPMB.US,D,20130502,000000,21.736,21.75,21.7201,21.75,1005.5118561304,0
+SPMB.US,D,20130503,000000,21.6365,21.7022,21.6265,21.6623,25849.992113545,0
+SPMB.US,D,20130506,000000,21.6783,21.6863,21.6544,21.6783,18195.64611583,0
+SPMB.US,D,20130508,000000,21.6873,21.7301,21.6873,21.7301,1080.849907289,0
+SPMB.US,D,20130509,000000,21.7301,21.7301,21.6633,21.6793,3511.7576913404,0
+SPMB.US,D,20130510,000000,21.6544,21.6623,21.6544,21.6623,489.19507885663,0
+SPMB.US,D,20130513,000000,21.6455,21.6455,21.6455,21.6455,113.50933041232,0
+SPMB.US,D,20130514,000000,21.6265,21.6365,21.6265,21.6365,342.53700593452,0
+SPMB.US,D,20130515,000000,21.6623,21.6623,21.5449,21.6106,4027.0699612653,0
+SPMB.US,D,20130516,000000,21.6365,21.6863,21.6106,21.6106,3456.5097871574,0
+SPMB.US,D,20130517,000000,21.6195,21.6195,21.6017,21.6115,2251.1009686195,0
+SPMB.US,D,20130520,000000,21.5767,21.5767,21.5609,21.5609,2643.8633419931,0
+SPMB.US,D,20130521,000000,21.5907,21.5907,21.5767,21.5847,489.19507885663,0
+SPMB.US,D,20130522,000000,21.5767,21.5767,21.4921,21.5379,3824.1594768115,0
+SPMB.US,D,20130523,000000,21.5289,21.5609,21.4742,21.5609,7833.1483057987,0
+SPMB.US,D,20130524,000000,21.4752,21.5677,21.4663,21.4752,10159.587325577,0
+SPMB.US,D,20130528,000000,21.4433,21.4921,21.4433,21.4503,1697.6174194409,0
+SPMB.US,D,20130529,000000,21.3727,21.4623,21.3727,21.4463,14602.523329237,0
+SPMB.US,D,20130530,000000,21.4603,21.4603,21.4145,21.4294,10092.285333208,0
+SPMB.US,D,20130531,000000,21.4294,21.4294,21.3995,21.4145,1274.7198256038,0
+SPMB.US,D,20130603,000000,21.2682,21.4603,21.2682,21.4215,7120.9525955126,0
+SPMB.US,D,20130604,000000,21.3896,21.3896,21.3647,21.3647,1157.1924657964,0
+SPMB.US,D,20130605,000000,21.3587,21.3587,21.3587,21.3587,18685.845702034,0
+SPMB.US,D,20130606,000000,21.3149,21.4085,21.3149,21.3896,18369.425887168,0
+SPMB.US,D,20130607,000000,21.3995,21.4145,21.3557,21.3707,55369.449572189,0
+SPMB.US,D,20130610,000000,21.3557,21.3786,21.3557,21.3786,4522.2920842147,0
+SPMB.US,D,20130611,000000,21.3627,21.3786,21.3458,21.3707,4356.5483716657,0
+SPMB.US,D,20130612,000000,21.3458,21.3995,21.3458,21.3707,12021.943950218,0
+SPMB.US,D,20130613,000000,21.3866,21.3946,21.3866,21.3946,19146.914575125,0
+SPMB.US,D,20130617,000000,21.5171,21.5171,21.4145,21.4603,2766.4132385445,0
+SPMB.US,D,20130618,000000,21.4175,21.4175,21.4175,21.4175,1381.1976045747,0
+SPMB.US,D,20130619,000000,21.3995,21.4065,21.2682,21.2761,27419.032592342,0
+SPMB.US,D,20130620,000000,21.2502,21.2502,21.1388,21.1796,29219.109761359,0
+SPMB.US,D,20130621,000000,21.1586,21.1586,21.061,21.061,20289.039430691,0
+SPMB.US,D,20130624,000000,20.8769,21.0252,20.8769,21.0252,2516.2909086978,0
+SPMB.US,D,20130625,000000,20.9824,20.9824,20.9645,20.9645,33680.126897298,0
+SPMB.US,D,20130626,000000,20.9954,20.9954,20.9954,20.9954,1051.7191941743,0
+SPMB.US,D,20130627,000000,21.1108,21.1586,21.0969,21.1586,37952.296651665,0
+SPMB.US,D,20130628,000000,21.1766,21.2382,21.1516,21.2303,105429.07329872,0
+SPMB.US,D,20130701,000000,21.1756,21.1875,21.1756,21.1756,23688.292298967,0
+SPMB.US,D,20130702,000000,21.1796,21.2194,21.1408,21.1496,3975.8400864775,0
+SPMB.US,D,20130703,000000,21.1726,21.1796,21.1726,21.1796,1628.3064123749,0
+SPMB.US,D,20130705,000000,20.9556,20.9735,20.8799,20.9197,171737.60789914,0
+SPMB.US,D,20130708,000000,20.9018,20.9954,20.8958,20.9954,7213.3672716005,0
+SPMB.US,D,20130709,000000,20.9824,21.1028,20.9824,21.0212,2259.1370274098,0
+SPMB.US,D,20130710,000000,21.0043,21.0531,20.9356,20.9894,7972.7748272794,0
+SPMB.US,D,20130711,000000,21.1028,21.1028,21.0212,21.0212,986.42621650351,0
+SPMB.US,D,20130712,000000,21.1816,21.1816,21.09,21.09,1628.3064123749,0
+SPMB.US,D,20130715,000000,21.081,21.1666,21.081,21.1178,1489.6843982431,0
+SPMB.US,D,20130716,000000,21.066,21.1656,21.066,21.1408,51295.167765531,0
+SPMB.US,D,20130717,000000,21.1726,21.2024,21.1486,21.1646,5084.8161995323,0
+SPMB.US,D,20130718,000000,21.1506,21.1506,21.1506,21.1506,101.45524222694,0
+SPMB.US,D,20130719,000000,21.1496,21.2034,21.1496,21.2034,5793.9983877721,0
+SPMB.US,D,20130722,000000,21.2293,21.2363,21.2293,21.2363,1044.6876427328,0
+SPMB.US,D,20130723,000000,21.1816,21.2791,21.1816,21.2452,1094846.7126869,0
+SPMB.US,D,20130724,000000,21.2124,21.2124,21.1506,21.1506,11185.189328683,0
+SPMB.US,D,20130725,000000,21.1418,21.1666,21.1178,21.1586,43906.011707894,0
+SPMB.US,D,20130726,000000,21.1796,21.1865,21.1736,21.1736,14444.815675479,0
+SPMB.US,D,20130729,000000,21.1756,21.2044,21.1756,21.1756,5793.9983877721,0
+SPMB.US,D,20130730,000000,21.1586,21.1796,21.1586,21.1656,4261.1201735314,0
+SPMB.US,D,20130731,000000,21.1238,21.1954,21.1238,21.1954,55974.162996156,0
+SPMB.US,D,20130801,000000,21.1855,21.1934,21.1388,21.1726,137191.59566719,0
+SPMB.US,D,20130802,000000,21.1954,21.2522,21.1954,21.2522,19915.362696943,0
+SPMB.US,D,20130805,000000,21.1954,21.1954,21.1736,21.1796,17028.408576545,0
+SPMB.US,D,20130806,000000,21.1796,21.2761,21.1796,21.2333,1111257.349244,0
+SPMB.US,D,20130807,000000,21.2522,21.2602,21.2522,21.2602,18783.282914867,0
+SPMB.US,D,20130808,000000,21.294,21.3139,21.285,21.304,1106120.2986622,0
+SPMB.US,D,20130809,000000,21.304,21.3139,21.2781,21.3139,1001.4938267352,0
+SPMB.US,D,20130812,000000,21.3637,21.3637,21.304,21.3139,28876.572755424,0
+SPMB.US,D,20130813,000000,21.2034,21.2781,21.2034,21.2522,1133065.203786,0
+SPMB.US,D,20130814,000000,21.2781,21.2781,21.2522,21.2522,13205.253607082,0
+SPMB.US,D,20130815,000000,21.1496,21.1586,21.1496,21.1586,489.19507885663,0
+SPMB.US,D,20130816,000000,21.1736,21.1796,21.095,21.1009,2157.6817851828,0
+SPMB.US,D,20130819,000000,21.072,21.08,21.0103,21.0192,14699.96054207,0
+SPMB.US,D,20130820,000000,21.059,21.071,21.0342,21.059,3920.5921822945,0
+SPMB.US,D,20130821,000000,21.0432,21.08,21.0024,21.0024,2445.9753942831,0
+SPMB.US,D,20130822,000000,21.0342,21.0501,20.9884,20.9884,18783.282914867,0
+SPMB.US,D,20130823,000000,21.0501,21.0501,21.0252,21.0412,13401.132540095,0
+SPMB.US,D,20130826,000000,21.064,21.1068,21.064,21.1068,4041.1330641483,0
+SPMB.US,D,20130827,000000,21.1138,21.1566,21.1138,21.1566,1284.7648990916,0
+SPMB.US,D,20130828,000000,21.1388,21.1388,21.1068,21.1068,5203.3480666886,0
+SPMB.US,D,20130829,000000,21.079,21.079,21.079,21.079,101.45524222694,0
+SPMB.US,D,20130830,000000,21.2214,21.2214,21.1766,21.1984,5977.8232325992,0
+SPMB.US,D,20130903,000000,21.1298,21.1298,21.0501,21.094,22016.792070595,0
+SPMB.US,D,20130904,000000,21.0501,21.071,21.0172,21.0172,7150.0833086273,0
+SPMB.US,D,20130905,000000,20.9516,20.9605,20.8928,20.8928,10813.521609634,0
+SPMB.US,D,20130906,000000,20.9247,21.0252,20.9247,20.9794,73200.459520411,0
+SPMB.US,D,20130911,000000,21.0342,21.079,21.0172,21.079,1549.95483917,0
+SPMB.US,D,20130912,000000,21.1228,21.1298,21.079,21.087,6828.6409570172,0
+SPMB.US,D,20130913,000000,21.0252,21.1228,21.0252,21.1138,9116.9086975416,0
+SPMB.US,D,20130916,000000,21.2174,21.2174,21.1388,21.1388,9569.9415118421,0
+SPMB.US,D,20130917,000000,21.1486,21.1486,21.1486,21.1486,527.36635811033,0
+SPMB.US,D,20130918,000000,21.087,21.284,21.087,21.284,3997.9392481507,0
+SPMB.US,D,20130919,000000,21.302,21.3119,21.2761,21.2761,4548.409275283,0
+SPMB.US,D,20130920,000000,21.3219,21.3219,21.292,21.3219,794.56531288623,0
+SPMB.US,D,20130925,000000,21.4215,21.4294,21.4215,21.4294,791.55179083988,0
+SPMB.US,D,20130927,000000,21.4374,21.4374,21.4374,21.4374,154.69413171236,0
+SPMB.US,D,20130930,000000,21.5479,21.5479,21.4871,21.5131,4579.5490030952,0
+SPMB.US,D,20131001,000000,21.4075,21.4155,21.4005,21.4075,17802.883742456,0
+SPMB.US,D,20131002,000000,21.4613,21.4673,21.4075,21.4225,20408.575805195,0
+SPMB.US,D,20131003,000000,21.4005,21.4613,21.4005,21.4304,7265.6016537371,0
+SPMB.US,D,20131004,000000,21.4304,21.4613,21.4304,21.4613,1661.4551548847,0
+SPMB.US,D,20131007,000000,21.4613,21.4613,21.4155,21.4155,6054.1657911066,0
+SPMB.US,D,20131008,000000,21.4523,21.4523,21.4523,21.4523,493.21310825175,0
+SPMB.US,D,20131009,000000,21.4155,21.4443,20.8769,21.3727,66856.995612855,0
+SPMB.US,D,20131010,000000,21.4374,21.4374,21.4005,21.4304,9635.2344895129,0
+SPMB.US,D,20131011,000000,21.4225,21.4673,21.4005,21.4005,11691.461032469,0
+SPMB.US,D,20131014,000000,21.3946,21.3946,21.285,21.303,1158.1969731452,0
+SPMB.US,D,20131015,000000,21.3727,21.3796,21.3637,21.3637,10218.853259155,0
+SPMB.US,D,20131016,000000,21.3637,21.4155,21.3567,21.4155,1881.4422642679,0
+SPMB.US,D,20131017,000000,21.4673,21.4673,21.4673,21.4673,1056.7417309182,0
+SPMB.US,D,20131018,000000,21.5011,21.5937,21.4931,21.5389,39673.017740128,0
+SPMB.US,D,20131021,000000,21.4931,21.4931,21.4673,21.4762,3681.5194332845,0
+SPMB.US,D,20131022,000000,21.5389,21.5787,21.5319,21.5319,21795.800453863,0
+SPMB.US,D,20131023,000000,21.5479,21.5787,21.5479,21.5609,4394.7196509194,0
+SPMB.US,D,20131024,000000,21.5479,21.6037,21.5479,21.5479,1481.6483394528,0
+SPMB.US,D,20131025,000000,21.5539,21.5697,21.5539,21.5697,6531.3067817778,0
+SPMB.US,D,20131028,000000,21.5877,21.5877,21.5877,21.5877,761.41657037643,0
+SPMB.US,D,20131029,000000,21.5539,21.5787,21.5539,21.5609,1492.6979202894,0
+SPMB.US,D,20131031,000000,21.5887,21.6165,21.5887,21.6165,2746.3230915688,0
+SPMB.US,D,20131101,000000,21.5111,21.518,21.5111,21.518,1146.1428849598,0
+SPMB.US,D,20131104,000000,21.5479,21.5479,21.5399,21.5399,714.2047249837,0
+SPMB.US,D,20131105,000000,21.5479,21.5479,21.5021,21.5021,2254.1144906659,0
+SPMB.US,D,20131108,000000,21.3886,21.4165,21.3637,21.3806,8280.1540760065,0
+SPMB.US,D,20131111,000000,21.3806,21.3806,21.3806,21.3806,3007.495002252,0
+SPMB.US,D,20131112,000000,21.3806,21.3886,21.3727,21.3886,4624.7518337904,0
+SPMB.US,D,20131113,000000,21.4453,21.4453,21.4453,21.4453,281.26205765884,0
+SPMB.US,D,20131114,000000,21.4683,21.4861,21.4533,21.4533,3998.9437554995,0
+SPMB.US,D,20131115,000000,21.4683,21.5479,21.4683,21.5399,9406.2068139907,0
+SPMB.US,D,20131119,000000,21.518,21.5399,21.518,21.5399,837.75912888383,0
+SPMB.US,D,20131120,000000,21.5249,21.5319,21.4941,21.4941,14942.046813126,0
+SPMB.US,D,20131121,000000,21.4941,21.4941,21.4861,21.4861,2484.1466735368,0
+SPMB.US,D,20131122,000000,21.4772,21.5111,21.4772,21.5111,782.51122470085,0
+SPMB.US,D,20131125,000000,21.4941,21.5021,21.4861,21.4861,2741.3005548249,0
+SPMB.US,D,20131126,000000,21.5021,21.5021,21.4683,21.5021,1476.6258027089,0
+SPMB.US,D,20131127,000000,21.4453,21.4623,21.4453,21.4623,823.69602600089,0
+SPMB.US,D,20131129,000000,21.4871,21.4871,21.4643,21.4643,2092.388807512,0
+SPMB.US,D,20131202,000000,21.4095,21.4254,21.4025,21.4025,3068.7699505277,0
+SPMB.US,D,20131203,000000,21.3975,21.4025,21.3587,21.3587,70514.406869769,0
+SPMB.US,D,20131204,000000,21.3149,21.3149,21.3149,21.3149,1469.5942512674,0
+SPMB.US,D,20131205,000000,21.287,21.3239,21.2721,21.2791,6837.6815231562,0
+SPMB.US,D,20131206,000000,21.3239,21.3727,21.3239,21.3727,4124.5071740972,0
+SPMB.US,D,20131209,000000,21.4025,21.4175,21.3826,21.4175,18536.174107067,0
+SPMB.US,D,20131210,000000,21.4463,21.4463,21.4463,21.4463,745.34445279593,0
+SPMB.US,D,20131211,000000,21.4254,21.4254,21.4025,21.4025,2661.9444742712,0
+SPMB.US,D,20131212,000000,21.3826,21.3975,21.3498,21.3975,4002.9617848946,0
+SPMB.US,D,20131213,000000,21.3727,21.3896,21.3398,21.3826,2480.1286441417,0
+SPMB.US,D,20131216,000000,21.3826,21.3896,21.3826,21.3896,3816.1234180212,0
+SPMB.US,D,20131217,000000,21.4095,21.4324,21.3896,21.4175,2641.8543272955,0
+SPMB.US,D,20131218,000000,21.4095,21.4254,21.3975,21.4025,17659.23919158,0
+SPMB.US,D,20131219,000000,21.3239,21.3239,21.3149,21.3149,3836.2135649968,0
+SPMB.US,D,20131220,000000,21.3727,21.4025,21.3727,21.3896,5390.1864335619,0
+SPMB.US,D,20131223,000000,21.3727,21.3826,21.3727,21.3826,559.51059327134,0
+SPMB.US,D,20131224,000000,21.3239,21.3328,21.3239,21.3328,397.7849101175,0
+SPMB.US,D,20131226,000000,21.305,21.305,21.295,21.295,14505.086116406,0
+SPMB.US,D,20131227,000000,21.3358,21.3358,21.3289,21.3289,662.97485019584,0
+SPMB.US,D,20131230,000000,21.3697,21.3856,21.3697,21.3856,1064.7777897085,0
+SPMB.US,D,20131231,000000,21.3617,21.3617,21.3448,21.3448,4441.9314963121,0
+SPMB.US,D,20140102,000000,21.3856,21.4065,21.3776,21.3856,16579.39379164,0
+SPMB.US,D,20140103,000000,21.3547,21.3936,21.3547,21.3936,3313.8697436304,0
+SPMB.US,D,20140106,000000,21.3936,21.4145,21.3936,21.4145,853.83124646434,0
+SPMB.US,D,20140107,000000,21.4145,21.4215,21.4065,21.4215,7758.8147619889,0
+SPMB.US,D,20140108,000000,21.4065,21.4065,21.3985,21.3985,4533.3416650513,0
+SPMB.US,D,20140109,000000,21.4065,21.4065,21.3936,21.3936,3267.6624055865,0
+SPMB.US,D,20140110,000000,21.4841,21.5101,21.4663,21.5101,19695.37558756,0
+SPMB.US,D,20140113,000000,21.5459,21.5927,21.5459,21.5687,4630.7788778831,0
+SPMB.US,D,20140114,000000,21.5389,21.5529,21.5011,21.5011,2901.0172232812,0
+SPMB.US,D,20140115,000000,21.4503,21.4931,21.4503,21.4841,2038.1454106778,0
+SPMB.US,D,20140116,000000,21.5299,21.5389,21.5299,21.5299,1568.035971448,0
+SPMB.US,D,20140117,000000,21.5389,21.5459,21.5299,21.5389,8502.1502000873,0
+SPMB.US,D,20140121,000000,21.5101,21.5609,21.5101,21.5459,9352.9679245053,0
+SPMB.US,D,20140122,000000,21.5389,21.5459,21.5299,21.5299,9791.9376359228,0
+SPMB.US,D,20140123,000000,21.5687,21.6027,21.5609,21.5777,18844.557863142,0
+SPMB.US,D,20140124,000000,21.6375,21.6475,21.6027,21.6285,11547.816481593,0
+SPMB.US,D,20140127,000000,21.6475,21.6475,21.5777,21.6027,27435.104709922,0
+SPMB.US,D,20140128,000000,21.5867,21.6125,21.5687,21.5867,10706.039323314,0
+SPMB.US,D,20140129,000000,21.6375,21.6972,21.6375,21.6564,15647.21097197,0
+SPMB.US,D,20140130,000000,21.6643,21.6893,21.6564,21.6803,6889.9159052928,0
+SPMB.US,D,20140131,000000,21.6803,21.7141,21.6713,21.7141,2208.9116599707,0
+SPMB.US,D,20140203,000000,21.7301,21.8196,21.7301,21.8196,259514.47355772,0
+SPMB.US,D,20140204,000000,21.75,21.7788,21.736,21.7629,9781.892562435,0
+SPMB.US,D,20140205,000000,21.7559,21.7559,21.7121,21.7121,3634.3075878917,0
+SPMB.US,D,20140206,000000,21.6952,21.75,21.6783,21.75,6295.2475548141,0
+SPMB.US,D,20140207,000000,21.7788,21.7788,21.7709,21.7709,1296.818987277,0
+SPMB.US,D,20140210,000000,21.7868,21.8117,21.7788,21.8117,271707.18375723,0
+SPMB.US,D,20140211,000000,21.7301,21.75,21.7121,21.7301,8862.7683382998,0
+SPMB.US,D,20140212,000000,21.7201,21.7201,21.6863,21.6863,111945.31247027,0
+SPMB.US,D,20140213,000000,21.736,21.736,21.736,21.736,157.70765375871,0
+SPMB.US,D,20140214,000000,21.6783,21.7121,21.6783,21.7022,5153.1226992495,0
+SPMB.US,D,20140218,000000,21.7022,21.7201,21.7022,21.7121,15018.389371633,0
+SPMB.US,D,20140219,000000,21.7559,21.7559,21.7121,21.7121,15717.526486385,0
+SPMB.US,D,20140220,000000,21.6534,21.6863,21.6355,21.6783,7320.8495579201,0
+SPMB.US,D,20140221,000000,21.6783,21.6783,21.6783,21.6783,791.55179083988,0
+SPMB.US,D,20140224,000000,21.7121,21.7121,21.6783,21.7121,7172.1824703005,0
+SPMB.US,D,20140225,000000,21.736,21.75,21.736,21.742,4604.6616868147,0
+SPMB.US,D,20140226,000000,21.7709,21.7948,21.7709,21.7788,2478.1196294441,0
+SPMB.US,D,20140227,000000,21.8286,21.8515,21.8027,21.8027,10282.137222128,0
+SPMB.US,D,20140228,000000,21.8196,21.8446,21.8196,21.8366,4784.4685022466,0
+SPMB.US,D,20140303,000000,21.8664,21.8834,21.8664,21.8834,1883.4512789655,0
+SPMB.US,D,20140304,000000,21.8575,21.8575,21.7709,21.7709,3101.9186930375,0
+SPMB.US,D,20140305,000000,21.7629,21.7868,21.7629,21.7868,1278.7378549989,0
+SPMB.US,D,20140306,000000,21.7301,21.7559,21.7301,21.75,1168.242046633,0
+SPMB.US,D,20140307,000000,21.7022,21.7022,21.6863,21.6952,2134.5781161608,0
+SPMB.US,D,20140310,000000,21.7022,21.736,21.7022,21.736,1879.4332495703,0
+SPMB.US,D,20140311,000000,21.7201,21.736,21.7121,21.736,8370.5597373969,0
+SPMB.US,D,20140312,000000,21.7559,21.7629,21.75,21.7629,6344.4684149044,0
+SPMB.US,D,20140313,000000,21.7559,21.8446,21.7559,21.8446,7615.1702111131,0
+SPMB.US,D,20140314,000000,21.8366,21.8366,21.7948,21.7948,1228.5124875599,0
+SPMB.US,D,20140317,000000,21.7709,21.7868,21.7709,21.7709,1464.5717145235,0
+SPMB.US,D,20140318,000000,21.7559,21.7788,21.7559,21.7559,2746.3230915688,0
+SPMB.US,D,20140319,000000,21.7868,21.7868,21.6355,21.6863,37588.664991407,0
+SPMB.US,D,20140320,000000,21.5837,21.5837,21.5837,21.5837,869.90336404484,0
+SPMB.US,D,20140321,000000,21.5997,21.6683,21.5907,21.6355,4365.5889378047,0
+SPMB.US,D,20140324,000000,21.6096,21.6683,21.6096,21.6683,6928.0871845465,0
+SPMB.US,D,20140325,000000,21.6445,21.6952,21.6185,21.6355,153611.27279037,0
+SPMB.US,D,20140326,000000,21.6783,21.7301,21.6623,21.6783,5582.0473371792,0
+SPMB.US,D,20140327,000000,21.7201,21.7201,21.7121,21.7121,624.80357094214,0
+SPMB.US,D,20140328,000000,21.6623,21.6952,21.6534,21.6534,3446.4647136696,0
+SPMB.US,D,20140331,000000,21.6096,21.6863,21.6096,21.6863,1859.3431025947,0
+SPMB.US,D,20140401,000000,21.6803,21.6803,21.6027,21.6027,145936.83664568,0
+SPMB.US,D,20140402,000000,21.5927,21.6475,21.5927,21.6375,3116.9863032692,0
+SPMB.US,D,20140403,000000,21.6375,21.6375,21.5609,21.6375,929.16929762296,0
+SPMB.US,D,20140404,000000,21.7529,21.7529,21.744,21.744,1051.7191941743,0
+SPMB.US,D,20140407,000000,21.744,21.7739,21.744,21.7579,793.56080553744,0
+SPMB.US,D,20140408,000000,21.7659,21.7659,21.7529,21.7659,4001.9572775458,0
+SPMB.US,D,20140409,000000,21.7529,21.7659,21.7529,21.7529,1556.9863906114,0
+SPMB.US,D,20140410,000000,21.8396,21.8535,21.7968,21.8475,21499.470785972,0
+SPMB.US,D,20140414,000000,21.8704,21.8704,21.7968,21.7968,3930.6372557823,0
+SPMB.US,D,20140415,000000,21.8475,21.8475,21.8157,21.8226,3380.16722865,0
+SPMB.US,D,20140416,000000,21.8396,21.8396,21.7968,21.7968,1322.9361783453,0
+SPMB.US,D,20140417,000000,21.8157,21.8157,21.7231,21.7231,4722.1890466222,0
+SPMB.US,D,20140421,000000,21.744,21.744,21.744,21.744,438.96971141755,0
+SPMB.US,D,20140422,000000,21.7321,21.7659,21.7321,21.7659,1467.5852365699,0
+SPMB.US,D,20140423,000000,21.8057,21.8057,21.7739,21.7888,914.10168739123,0
+SPMB.US,D,20140424,000000,21.8396,21.8396,21.7808,21.8396,1564.0179420529,0
+SPMB.US,D,20140425,000000,21.8704,21.8704,21.8226,21.8226,3261.6353614938,0
+SPMB.US,D,20140428,000000,21.7968,21.8157,21.7968,21.8157,1301.8415240209,0
+SPMB.US,D,20140429,000000,21.8475,21.8535,21.7808,21.8535,1861.3521172923,0
+SPMB.US,D,20140430,000000,21.8475,21.8784,21.8157,21.8704,3458.518801855,0
+SPMB.US,D,20140501,000000,21.8963,21.8963,21.8963,21.8963,651.92526935924,0
+SPMB.US,D,20140502,000000,21.9052,21.9878,21.9052,21.962,1236.5485463501,0
+SPMB.US,D,20140505,000000,21.954,21.954,21.945,21.945,603.70891661773,0
+SPMB.US,D,20140506,000000,21.9212,21.9968,21.9132,21.9968,1444.4815675479,0
+SPMB.US,D,20140507,000000,21.9372,22.0138,21.9372,22.0138,1195.3637450501,0
+SPMB.US,D,20140508,000000,22.0138,22.0138,21.962,21.981,1767.9329338556,0
+SPMB.US,D,20140509,000000,21.981,22.0666,21.9372,21.981,6523.2707229876,0
+SPMB.US,D,20140512,000000,21.962,21.962,21.9212,21.9212,2145.6276969974,0
+SPMB.US,D,20140513,000000,21.9968,21.9968,21.9052,21.981,1814.1402718995,0
+SPMB.US,D,20140514,000000,21.9878,21.9968,21.9878,21.9878,1045.6921500816,0
+SPMB.US,D,20140515,000000,22.0307,22.0486,22.0048,22.0048,645.89822526655,0
+SPMB.US,D,20140516,000000,22.0138,22.0735,22.0138,22.0138,49692.978544225,0
+SPMB.US,D,20140519,000000,22.0566,22.0566,21.971,21.971,30921.749717544,0
+SPMB.US,D,20140520,000000,22.0307,22.0894,21.9878,22.0307,59877.678553521,0
+SPMB.US,D,20140521,000000,22.0218,22.1034,22.0218,22.0666,3308.8472068865,0
+SPMB.US,D,20140522,000000,22.0486,22.1312,22.0486,22.0974,6527.2887523827,0
+SPMB.US,D,20140523,000000,22.0566,22.1163,22.0307,22.1163,1878.4287422215,0
+SPMB.US,D,20140527,000000,22.1243,22.1492,22.0666,22.0974,91821.012244775,0
+SPMB.US,D,20140528,000000,22.1114,22.1651,22.1114,22.1651,4574.5264663513,0
+SPMB.US,D,20140529,000000,22.197,22.2039,22.197,22.2039,1055.7372235694,0
+SPMB.US,D,20140530,000000,22.1402,22.175,22.1402,22.175,501.24916704201,0
+SPMB.US,D,20140602,000000,22.175,22.175,22.1114,22.1163,1709.6715076262,0
+SPMB.US,D,20140603,000000,22.1561,22.1561,22.0964,22.0964,908.07464329854,0
+SPMB.US,D,20140604,000000,22.0386,22.1243,22.0386,22.1243,783.51573204963,0
+SPMB.US,D,20140605,000000,22.1034,22.1034,22.0556,22.0656,6589.5682080071,0
+SPMB.US,D,20140606,000000,22.0804,22.1034,22.0656,22.0656,34657.512547662,0
+SPMB.US,D,20140609,000000,22.0208,22.0556,22.0208,22.0556,689.09204126416,0
+SPMB.US,D,20140610,000000,22.0208,22.1034,21.953,22.0884,23004.222794447,0
+SPMB.US,D,20140611,000000,22.0725,22.0884,22.0038,22.0476,2647.8813713882,0
+SPMB.US,D,20140612,000000,22.1034,22.1034,22.0386,22.0386,933.18732701808,0
+SPMB.US,D,20140613,000000,22.0128,22.0656,22.0128,22.0556,4640.8239513709,0
+SPMB.US,D,20140616,000000,22.0556,22.0656,22.0476,22.0476,6300.270091558,0
+SPMB.US,D,20140617,000000,22.0884,22.0964,22.0208,22.0804,600427.19110925,0
+SPMB.US,D,20140618,000000,22.0038,22.0884,22.0038,22.0884,1226.5034728623,0
+SPMB.US,D,20140619,000000,22.0656,22.0964,22.0556,22.0656,2566.5162761369,0
+SPMB.US,D,20140620,000000,22.0884,22.1034,22.0884,22.1034,126284.65487413,0
+SPMB.US,D,20140623,000000,22.1034,22.1561,22.0656,22.0656,18695.890775522,0
+SPMB.US,D,20140624,000000,22.0964,22.1492,22.0884,22.0964,5231.4742724544,0
+SPMB.US,D,20140625,000000,22.1243,22.1561,22.1243,22.1561,805.61489372282,0
+SPMB.US,D,20140626,000000,22.1492,22.1492,22.1114,22.1243,2829.6972015177,0
+SPMB.US,D,20140627,000000,22.1651,22.189,22.1561,22.189,1545.9368097748,0
+SPMB.US,D,20140630,000000,22.2039,22.2179,22.197,22.2109,5618.2096017354,0
+SPMB.US,D,20140701,000000,22.183,22.197,22.183,22.189,1400.2832442015,0
+SPMB.US,D,20140702,000000,22.0884,22.1243,22.0884,22.1104,1481.6483394528,0
+SPMB.US,D,20140703,000000,22.1104,22.1104,22.0795,22.0884,986.42621650351,0
+SPMB.US,D,20140707,000000,22.0795,22.1312,22.0795,22.0954,2864.8549587251,0
+SPMB.US,D,20140708,000000,22.1104,22.1492,22.1104,22.1492,1650.4055740481,0
+SPMB.US,D,20140709,000000,22.175,22.175,22.1024,22.1024,1127.0572453329,0
+SPMB.US,D,20140710,000000,22.1492,22.2348,22.1243,22.2109,4220.9398795802,0
+SPMB.US,D,20140711,000000,22.1561,22.2348,22.1561,22.2348,1754.8743383214,0
+SPMB.US,D,20140714,000000,22.1402,22.189,22.1243,22.1402,1136.097811472,0
+SPMB.US,D,20140716,000000,22.1024,22.1163,21.9868,21.9868,1908.563962685,0
+SPMB.US,D,20140717,000000,22.0954,22.2268,22.0795,22.1312,9167.1340649807,0
+SPMB.US,D,20140718,000000,22.1163,22.183,22.1163,22.1312,3164.198148662,0
+SPMB.US,D,20140721,000000,22.1561,22.2039,22.0715,22.0715,1533.8827215895,0
+SPMB.US,D,20140722,000000,22.1402,22.183,22.1312,22.1492,1342.0218179722,0
+SPMB.US,D,20140723,000000,22.175,22.175,22.175,22.175,337.51446919061,0
+SPMB.US,D,20140724,000000,22.1402,22.1402,22.1312,22.1312,1510.7790525675,0
+SPMB.US,D,20140725,000000,22.1312,22.1402,22.1312,22.1402,1692.594882697,0
+SPMB.US,D,20140728,000000,22.1492,22.175,22.1312,22.175,1237.5530536989,0
+SPMB.US,D,20140729,000000,22.1243,22.1651,22.1163,22.1163,39396.778219213,0
+SPMB.US,D,20140730,000000,22.1402,22.1402,22.1024,22.1024,5027.5592806518,0
+SPMB.US,D,20140731,000000,22.0646,22.1024,22.0546,22.0954,1593.1486551676,0
+SPMB.US,D,20140801,000000,22.1312,22.1312,22.1223,22.1223,1132.0797820768,0
+SPMB.US,D,20140804,000000,22.1472,22.1542,22.1084,22.1084,7813.0581588231,0
+SPMB.US,D,20140805,000000,22.1631,22.1631,22.1631,22.1631,1679.5362871628,0
+SPMB.US,D,20140806,000000,22.2507,22.2507,22.1472,22.182,1557.9908979602,0
+SPMB.US,D,20140807,000000,22.1731,22.195,22.1731,22.195,551.47453448109,0
+SPMB.US,D,20140808,000000,22.2248,22.2945,22.1542,22.2089,100792.26737675,0
+SPMB.US,D,20140811,000000,22.2089,22.2159,22.2089,22.2089,862.87181260337,0
+SPMB.US,D,20140812,000000,22.2019,22.2159,22.1542,22.195,27826.862575947,0
+SPMB.US,D,20140813,000000,22.2159,22.2159,22.182,22.188,4599.6391500708,0
+SPMB.US,D,20140814,000000,22.2417,22.2607,22.2089,22.2328,5523.7859109499,0
+SPMB.US,D,20140815,000000,22.2507,22.2845,22.2417,22.2756,1808.1132278068,0
+SPMB.US,D,20140818,000000,22.2667,22.2667,22.2159,22.2417,1301.8415240209,0
+SPMB.US,D,20140819,000000,22.2089,22.2417,22.195,22.2248,1259.6522153721,0
+SPMB.US,D,20140820,000000,22.182,22.2248,22.1631,22.1631,55970.144966761,0
+SPMB.US,D,20140821,000000,22.182,22.2089,22.1542,22.182,16568.344210804,0
+SPMB.US,D,20140822,000000,22.195,22.2248,22.195,22.2019,4746.2972229929,0
+SPMB.US,D,20140825,000000,22.2159,22.2159,22.2019,22.2019,1342.0218179722,0
+SPMB.US,D,20140826,000000,22.188,22.2019,22.188,22.2019,510.28973318104,0
+SPMB.US,D,20140827,000000,22.195,22.195,22.195,22.195,385.73082193213,0
+SPMB.US,D,20140828,000000,22.2248,22.2607,22.2248,22.2507,1763.9149044604,0
+SPMB.US,D,20140902,000000,22.2417,22.2607,22.187,22.187,3247.5722586108,0
+SPMB.US,D,20140903,000000,22.2019,22.3025,22.2019,22.2607,9451.4096446858,0
+SPMB.US,D,20140904,000000,22.2756,22.2756,22.2417,22.2417,2801.5709957518,0
+SPMB.US,D,20140905,000000,22.2607,22.2845,22.2607,22.2845,2464.0565265612,0
+SPMB.US,D,20140908,000000,22.2328,22.2328,22.2328,22.2328,1476.6258027089,0
+SPMB.US,D,20140909,000000,22.2019,22.2417,22.2019,22.2159,21237.29436794,0
+SPMB.US,D,20140910,000000,22.1621,22.2019,22.1621,22.187,17382.999670665,0
+SPMB.US,D,20140911,000000,22.2089,22.2089,22.187,22.195,1214.4493846769,0
+SPMB.US,D,20140912,000000,22.1213,22.1621,22.1213,22.1532,1048.705672128,0
+SPMB.US,D,20140915,000000,22.1302,22.1621,22.1143,22.1302,1967.8298962631,0
+SPMB.US,D,20140917,000000,22.1372,22.1372,22.1302,22.1302,1164.2240172378,0
+SPMB.US,D,20140918,000000,22.1084,22.1302,22.1084,22.1213,5129.0145228787,0
+SPMB.US,D,20140919,000000,22.1462,22.1462,22.1462,22.1462,167.75272724652,0
+SPMB.US,D,20140922,000000,22.1621,22.1621,22.1621,22.1621,229.0276755222,0
+SPMB.US,D,20140924,000000,22.1532,22.1532,22.1532,22.1532,801.5968643277,0
+SPMB.US,D,20140925,000000,22.2328,22.2328,22.2328,22.2328,459.05985839318,0
+SPMB.US,D,20140926,000000,22.1372,22.2845,22.1024,22.1024,1102.9490689622,0
+SPMB.US,D,20140929,000000,22.2417,22.2507,22.2089,22.2328,2787.5078928689,0
+SPMB.US,D,20140930,000000,22.2159,22.2248,22.2089,22.2089,961.31353278397,0
+SPMB.US,D,20141001,000000,22.1034,22.3911,22.1034,22.3911,142412.02035881,0
+SPMB.US,D,20141002,000000,22.3154,22.3731,22.3065,22.3731,3129.0403914546,0
+SPMB.US,D,20141003,000000,22.3065,22.3911,22.3065,22.3453,1020.5794663621,0
+SPMB.US,D,20141006,000000,22.4001,22.4687,22.3821,22.408,4414.809797895,0
+SPMB.US,D,20141007,000000,22.3821,22.4219,22.3821,22.4159,11315.775284024,0
+SPMB.US,D,20141008,000000,22.4219,22.4597,22.4219,22.4319,19323.707868511,0
+SPMB.US,D,20141009,000000,22.4518,22.4518,22.3821,22.4159,6091.3325630115,0
+SPMB.US,D,20141010,000000,22.4479,22.4817,22.408,22.4817,82744.283841185,0
+SPMB.US,D,20141013,000000,22.4907,22.4907,22.3313,22.4817,7801.0040706377,0
+SPMB.US,D,20141014,000000,22.5195,22.5404,22.4687,22.5404,5027.5592806518,0
+SPMB.US,D,20141015,000000,22.6937,22.7355,22.5006,22.5483,3028.5896565765,0
+SPMB.US,D,20141016,000000,22.6151,22.6151,22.5105,22.5105,35273.275552465,0
+SPMB.US,D,20141017,000000,22.5255,22.5483,22.4907,22.5255,5701.5837116842,0
+SPMB.US,D,20141020,000000,22.5653,22.6061,22.5404,22.5653,3064.7519211326,0
+SPMB.US,D,20141021,000000,22.5573,22.5733,22.5404,22.5404,6192.7878052384,0
+SPMB.US,D,20141022,000000,22.4747,22.5733,22.4747,22.5733,22322.162304624,0
+SPMB.US,D,20141023,000000,22.5483,22.5483,22.4687,22.4687,26340.19169975,0
+SPMB.US,D,20141024,000000,22.4907,22.5404,22.4907,22.5255,2258.132520061,0
+SPMB.US,D,20141027,000000,22.5573,22.5573,22.5105,22.5105,2477.1151220954,0
+SPMB.US,D,20141028,000000,22.5255,22.5483,22.5006,22.5255,6504.1850833607,0
+SPMB.US,D,20141029,000000,22.5006,22.5345,22.4747,22.5255,25959.483414563,0
+SPMB.US,D,20141030,000000,22.5105,22.5255,22.5105,22.5255,387.73983662969,0
+SPMB.US,D,20141031,000000,22.5483,22.5483,22.4817,22.5105,2273.2001302927,0
+SPMB.US,D,20141103,000000,22.4449,22.4577,22.4449,22.4449,1615.2478168408,0
+SPMB.US,D,20141104,000000,22.4499,22.5225,22.4499,22.5165,3493.6765590623,0
+SPMB.US,D,20141105,000000,22.4499,22.5315,22.4499,22.5315,600.69539457138,0
+SPMB.US,D,20141106,000000,22.5225,22.5225,22.4727,22.5165,6880.8753391538,0
+SPMB.US,D,20141107,000000,22.6638,22.857,22.5225,22.6718,2552.453173254,0
+SPMB.US,D,20141110,000000,22.622,22.631,22.4966,22.5165,17238.35061244,0
+SPMB.US,D,20141111,000000,22.4657,22.6131,22.4061,22.4577,16009.838124881,0
+SPMB.US,D,20141112,000000,22.4867,22.5394,22.4867,22.5394,12890.842806914,0
+SPMB.US,D,20141113,000000,22.5394,22.6638,22.4797,22.622,11684.429481027,0
+SPMB.US,D,20141114,000000,22.5165,22.5792,22.5165,22.5225,2731.2554813371,0
+SPMB.US,D,20141117,000000,22.6638,22.6638,22.6031,22.6031,1787.0185734824,0
+SPMB.US,D,20141118,000000,22.5792,22.6469,22.5633,22.5862,6954.2043756148,0
+SPMB.US,D,20141119,000000,22.64,22.6569,22.5315,22.64,5139.0595963665,0
+SPMB.US,D,20141120,000000,22.6907,22.6907,22.5454,22.5942,67406.461132639,0
+SPMB.US,D,20141121,000000,22.6469,22.6469,22.5553,22.5553,19734.551374163,0
+SPMB.US,D,20141124,000000,22.4966,22.7066,22.4966,22.6808,2909.0532820714,0
+SPMB.US,D,20141125,000000,22.6131,22.6977,22.6131,22.6808,1282.7558843941,0
+SPMB.US,D,20141126,000000,22.7814,22.7814,22.631,22.7564,3927.623733736,0
+SPMB.US,D,20141128,000000,22.7564,22.7882,22.6638,22.7156,14629.645027655,0
+SPMB.US,D,20141201,000000,22.6758,22.6758,22.6609,22.6609,8875.826933834,0
+SPMB.US,D,20141202,000000,22.7017,22.7017,22.6161,22.6509,3270.6759276328,0
+SPMB.US,D,20141203,000000,22.5981,22.634,22.5981,22.634,887.98449632291,0
+SPMB.US,D,20141204,000000,22.6509,22.7186,22.6161,22.6609,21749.593115818,0
+SPMB.US,D,20141205,000000,22.634,22.634,22.5583,22.634,4659.9095909977,0
+SPMB.US,D,20141209,000000,22.6848,22.7017,22.6071,22.6668,16806.412452464,0
+SPMB.US,D,20141210,000000,22.7106,22.7266,22.5105,22.7266,1488.6798908943,0
+SPMB.US,D,20141211,000000,22.6758,22.7514,22.6509,22.7514,3734.7583227699,0
+SPMB.US,D,20141212,000000,22.6668,22.7514,22.6609,22.7514,13877.269023417,0
+SPMB.US,D,20141215,000000,22.7017,22.7266,22.6609,22.6848,2768.422253242,0
+SPMB.US,D,20141216,000000,22.7186,22.7365,22.6758,22.7266,14074.152463778,0
+SPMB.US,D,20141217,000000,22.7266,22.7266,22.6668,22.7017,2035.1318886315,0
+SPMB.US,D,20141218,000000,22.6419,22.6609,22.5663,22.6609,4353.5348496193,0
+SPMB.US,D,20141219,000000,22.5981,22.7266,22.5981,22.7266,1796.0591396215,0
+SPMB.US,D,20141222,000000,22.7106,22.7454,22.6848,22.6937,5303.7988015667,0
+SPMB.US,D,20141223,000000,22.6609,22.6937,22.5105,22.5105,63655.630692288,0
+SPMB.US,D,20141224,000000,22.5255,22.5404,22.5006,22.5404,4140.5792916777,0
+SPMB.US,D,20141226,000000,22.6848,22.6848,22.5404,22.5663,118734.77764068,0
+SPMB.US,D,20141229,000000,22.5792,22.631,22.5633,22.623,14584.44219696,0
+SPMB.US,D,20141230,000000,22.5942,22.6997,22.4956,22.6041,66239.223593354,0
+SPMB.US,D,20141231,000000,22.64,22.6579,22.5703,22.6141,6241.0041579799,0
+SPMB.US,D,20150102,000000,22.5862,22.6828,22.5305,22.5454,149643.46876269,0
+SPMB.US,D,20150105,000000,22.6141,22.7584,22.6141,22.7246,3812.1053886261,0
+SPMB.US,D,20150106,000000,22.8062,22.8292,22.6927,22.7902,12554.332845073,0
+SPMB.US,D,20150107,000000,22.7346,22.8202,22.7346,22.7504,8112.40134876,0
+SPMB.US,D,20150108,000000,22.7584,22.7584,22.623,22.7346,8120.4374075503,0
+SPMB.US,D,20150109,000000,22.631,22.8062,22.631,22.6997,15557.809817929,0
+SPMB.US,D,20150112,000000,22.7176,22.7823,22.6579,22.6738,4224.9579089753,0
+SPMB.US,D,20150113,000000,22.6648,22.8062,22.6648,22.6738,27400.951460064,0
+SPMB.US,D,20150114,000000,22.6927,22.838,22.6927,22.8202,16784.313290792,0
+SPMB.US,D,20150115,000000,22.8292,22.8292,22.7504,22.8292,1692.594882697,0
+SPMB.US,D,20150116,000000,22.7962,22.7962,22.6997,22.7584,7554.8997701862,0
+SPMB.US,D,20150120,000000,22.7445,22.8062,22.6738,22.7664,2739.2915401274,0
+SPMB.US,D,20150121,000000,22.7346,22.7744,22.6648,22.7664,4295.27342339,0
+SPMB.US,D,20150122,000000,22.7823,22.7823,22.6738,22.7584,9442.3690785468,0
+SPMB.US,D,20150123,000000,22.7744,22.8292,22.6997,22.8292,23929.374062674,0
+SPMB.US,D,20150126,000000,22.8062,22.8292,22.7176,22.7962,5563.9662049011,0
+SPMB.US,D,20150127,000000,22.8142,22.8142,22.7504,22.7823,5262.6140002667,0
+SPMB.US,D,20150128,000000,22.8062,22.838,22.6997,22.838,13068.640607648,0
+SPMB.US,D,20150129,000000,22.838,22.847,22.7176,22.8062,7384.1335208934,0
+SPMB.US,D,20150130,000000,22.8062,22.871,22.6828,22.847,7172.1824703005,0
+SPMB.US,D,20150202,000000,22.6878,22.9256,22.6878,22.851,19672.271918539,0
+SPMB.US,D,20150203,000000,22.8838,22.9078,22.7484,22.8102,41439.946166635,0
+SPMB.US,D,20150204,000000,22.7126,22.8749,22.7126,22.857,17768.730492597,0
+SPMB.US,D,20150205,000000,22.866,22.8749,22.7126,22.8749,15060.578680283,0
+SPMB.US,D,20150206,000000,22.834,22.9516,22.7544,22.8012,127898.89818361,0
+SPMB.US,D,20150209,000000,22.8182,22.834,22.6947,22.7046,13280.591658241,0
+SPMB.US,D,20150210,000000,22.7126,22.8012,22.6947,22.7046,31054.344687582,0
+SPMB.US,D,20150211,000000,22.7395,22.8012,22.6947,22.7863,32508.871328619,0
+SPMB.US,D,20150212,000000,22.866,22.8749,22.7484,22.7704,14935.015261685,0
+SPMB.US,D,20150213,000000,22.7794,22.8998,22.7544,22.7794,50433.300460276,0
+SPMB.US,D,20150217,000000,22.7932,22.8182,22.7484,22.7624,10253.006509013,0
+SPMB.US,D,20150218,000000,22.7046,22.7704,22.6181,22.6878,12855.685049707,0
+SPMB.US,D,20150219,000000,22.7296,22.866,22.6439,22.7046,12880.797733427,0
+SPMB.US,D,20150220,000000,22.7544,22.7932,22.7046,22.7484,10520.20546379,0
+SPMB.US,D,20150223,000000,22.7932,22.8012,22.6788,22.7704,37128.600625664,0
+SPMB.US,D,20150224,000000,22.7544,22.857,22.7544,22.851,31330.584208497,0
+SPMB.US,D,20150225,000000,22.851,22.8749,22.7704,22.7863,25241.260660184,0
+SPMB.US,D,20150226,000000,22.866,22.866,22.7863,22.7863,7960.720739094,0
+SPMB.US,D,20150227,000000,22.8242,22.842,22.7863,22.834,7281.6737713176,0
+SPMB.US,D,20150302,000000,22.7554,22.8938,22.7554,22.7942,29885.0981336,0
+SPMB.US,D,20150303,000000,22.844,22.8768,22.7554,22.8022,13745.678560727,0
+SPMB.US,D,20150304,000000,22.8192,22.9356,22.7494,22.8112,24507.970295573,0
+SPMB.US,D,20150305,000000,22.8192,22.8252,22.7306,22.8192,28573.211536092,0
+SPMB.US,D,20150306,000000,22.7714,22.7714,22.6788,22.6887,21157.938287387,0
+SPMB.US,D,20150309,000000,22.7136,22.7634,22.7056,22.7216,17929.451668403,0
+SPMB.US,D,20150310,000000,22.8022,22.8858,22.7714,22.8192,476980.26949545,0
+SPMB.US,D,20150311,000000,22.8022,22.8768,22.7634,22.834,98744.076892577,0
+SPMB.US,D,20150312,000000,22.9098,22.9436,22.8112,22.8858,31077.448356605,0
+SPMB.US,D,20150313,000000,22.8112,22.868,22.7942,22.853,11355.955577976,0
+SPMB.US,D,20150316,000000,22.8938,22.8938,22.8112,22.853,18291.074313964,0
+SPMB.US,D,20150317,000000,22.859,22.859,22.7942,22.853,5024.5457586054,0
+SPMB.US,D,20150318,000000,22.8252,22.9536,22.7873,22.9536,8726.1553388655,0
+SPMB.US,D,20150319,000000,22.9098,22.9794,22.8112,22.9018,46503.667711843,0
+SPMB.US,D,20150320,000000,22.844,22.9536,22.844,22.9356,6456.973237968,0
+SPMB.US,D,20150323,000000,22.9197,23.0043,22.9098,22.9276,6326.3872826264,0
+SPMB.US,D,20150324,000000,22.9874,22.9874,22.9276,22.9536,4301.3004674827,0
+SPMB.US,D,20150325,000000,22.9536,23.0282,22.8858,22.9276,14825.523960667,0
+SPMB.US,D,20150326,000000,22.9536,22.9874,22.8252,22.8858,41121.517337071,0
+SPMB.US,D,20150327,000000,22.844,22.9436,22.844,22.868,6810.5598247391,0
+SPMB.US,D,20150330,000000,22.9436,22.9615,22.844,22.9018,10282.137222128,0
+SPMB.US,D,20150331,000000,22.9436,22.9695,22.9098,22.9695,4026.0654539166,0
+SPMB.US,D,20150401,000000,22.9436,22.9695,22.8768,22.9536,19845.047182529,0
+SPMB.US,D,20150402,000000,22.9695,22.9794,22.9436,22.9436,5852.2598140015,0
+SPMB.US,D,20150406,000000,22.9794,23.0282,22.9018,22.9276,7771.8733575231,0
+SPMB.US,D,20150407,000000,22.9276,22.9695,22.9197,22.9615,11183.180313986,0
+SPMB.US,D,20150408,000000,22.9356,22.9356,22.8938,22.8938,6326.3872826264,0
+SPMB.US,D,20150409,000000,22.9536,22.9536,22.9018,22.9197,22510.005178847,0
+SPMB.US,D,20150410,000000,22.9197,22.9356,22.8858,22.9018,5379.1368527253,0
+SPMB.US,D,20150413,000000,22.9695,22.9695,22.9018,22.9615,14944.055827823,0
+SPMB.US,D,20150414,000000,22.9964,23.0043,22.9356,22.9874,10282.137222128,0
+SPMB.US,D,20150415,000000,22.9695,22.9964,22.9436,22.9615,5748.795557077,0
+SPMB.US,D,20150416,000000,22.9436,22.9695,22.9018,22.9197,116070.82415171,0
+SPMB.US,D,20150417,000000,22.9098,22.9964,22.9018,22.9276,12078.19636175,0
+SPMB.US,D,20150420,000000,22.9356,22.9794,22.8858,22.9615,134151.95642978,0
+SPMB.US,D,20150421,000000,22.9276,22.9615,22.859,22.859,91814.985200683,0
+SPMB.US,D,20150422,000000,22.8858,22.9276,22.859,22.9098,8507.1727368312,0
+SPMB.US,D,20150423,000000,22.8938,22.9615,22.859,22.859,8846.6962207193,0
+SPMB.US,D,20150424,000000,22.9436,22.9615,22.9018,22.9018,11571.924657964,0
+SPMB.US,D,20150427,000000,22.9098,22.9536,22.9018,22.9536,5747.7910497282,0
+SPMB.US,D,20150428,000000,22.9018,22.9356,22.8938,22.9018,9541.8153060762,0
+SPMB.US,D,20150429,000000,22.8768,22.9098,22.8252,22.844,13510.623841112,0
+SPMB.US,D,20150430,000000,22.7942,22.9356,22.7942,22.9276,15902.355838561,0
+SPMB.US,D,20150501,000000,22.831,22.8908,22.8152,22.8818,3690.5599994235,0
+SPMB.US,D,20150504,000000,22.9058,22.9157,22.831,22.8739,4180.7595856289,0
+SPMB.US,D,20150505,000000,22.8212,22.8818,22.8072,22.8212,19676.289947934,0
+SPMB.US,D,20150506,000000,22.831,22.84,22.7584,22.831,12946.090711097,0
+SPMB.US,D,20150507,000000,22.831,22.9058,22.7902,22.8978,41024.08012424,0
+SPMB.US,D,20150508,000000,22.9406,22.9496,22.8908,22.8908,5123.9919861348,0
+SPMB.US,D,20150511,000000,22.9058,22.9058,22.8072,22.8072,4180.7595856289,0
+SPMB.US,D,20150512,000000,22.7833,22.8152,22.6937,22.7007,460201.98324874,0
+SPMB.US,D,20150513,000000,22.7514,22.7674,22.6489,22.6589,167493.56435054,0
+SPMB.US,D,20150514,000000,22.7256,22.7454,22.64,22.6589,92066.112037878,0
+SPMB.US,D,20150515,000000,22.849,22.849,22.7186,22.7186,87926.537253548,0
+SPMB.US,D,20150518,000000,22.7096,22.856,22.6937,22.7007,33303.436641505,0
+SPMB.US,D,20150519,000000,22.7355,22.7454,22.6838,22.6838,5197.3210225959,0
+SPMB.US,D,20150520,000000,22.7355,22.7674,22.6648,22.7186,25205.098395627,0
+SPMB.US,D,20150521,000000,22.7096,22.7754,22.6937,22.7096,15740.630155407,0
+SPMB.US,D,20150522,000000,22.7355,22.7584,22.6748,22.7256,7398.1966237763,0
+SPMB.US,D,20150526,000000,22.7256,22.7674,22.7096,22.7454,7770.8688501743,0
+SPMB.US,D,20150527,000000,22.7514,22.7833,22.7007,22.7833,16338.312027932,0
+SPMB.US,D,20150528,000000,22.7674,22.8072,22.7355,22.7833,87310.774248746,0
+SPMB.US,D,20150529,000000,22.7674,22.84,22.7584,22.8212,12525.202131958,0
+SPMB.US,D,20150601,000000,22.7564,22.7952,22.7494,22.7952,15469.413171236,0
+SPMB.US,D,20150602,000000,22.7494,22.7882,22.7066,22.7425,11726.618789676,0
+SPMB.US,D,20150603,000000,22.7823,22.7823,22.5593,22.6111,14154.513051681,0
+SPMB.US,D,20150604,000000,22.6459,22.6977,22.638,22.6907,18320.205027079,0
+SPMB.US,D,20150605,000000,22.62,22.62,22.5364,22.62,9752.7618493203,0
+SPMB.US,D,20150608,000000,22.638,22.638,22.5364,22.5414,31766.540397869,0
+SPMB.US,D,20150609,000000,22.5195,22.5912,22.5195,22.5683,17578.878603678,0
+SPMB.US,D,20150610,000000,22.5513,22.5593,22.5115,22.5265,7372.079432708,0
+SPMB.US,D,20150611,000000,22.5513,22.63,22.5265,22.63,22142.355489193,0
+SPMB.US,D,20150612,000000,22.5683,22.6718,22.5683,22.63,10707.043830663,0
+SPMB.US,D,20150615,000000,22.63,22.6459,22.5593,22.62,16061.067999669,0
+SPMB.US,D,20150616,000000,22.6011,22.6459,22.6011,22.6459,2984.3913332301,0
+SPMB.US,D,20150617,000000,22.6011,22.6808,22.5414,22.6808,34139.18675569,0
+SPMB.US,D,20150618,000000,22.6907,22.6907,22.63,22.6638,100284.99116561,0
+SPMB.US,D,20150619,000000,22.6808,22.7226,22.63,22.6907,14154.513051681,0
+SPMB.US,D,20150622,000000,22.6459,22.6718,22.6011,22.6011,21416.096676023,0
+SPMB.US,D,20150623,000000,22.5593,22.62,22.5195,22.5772,17400.076295594,0
+SPMB.US,D,20150624,000000,22.5364,22.63,22.5265,22.5683,11419.239540949,0
+SPMB.US,D,20150625,000000,22.5593,22.5912,22.5364,22.5364,82919.068119872,0
+SPMB.US,D,20150626,000000,22.5115,22.5593,22.4757,22.5364,28430.571492565,0
+SPMB.US,D,20150629,000000,22.5842,22.6638,22.5593,22.63,21889.219637299,0
+SPMB.US,D,20150630,000000,22.6559,22.6718,22.5683,22.5683,35249.167376094,0
+SPMB.US,D,20150701,000000,22.628,22.636,22.5663,22.5991,10087.262796464,0
+SPMB.US,D,20150702,000000,22.6439,22.6539,22.628,22.6439,6177.7201950067,0
+SPMB.US,D,20150706,000000,22.6439,22.6957,22.636,22.636,5815.0930420965,0
+SPMB.US,D,20150707,000000,22.7942,22.836,22.6439,22.7306,108099.05383178,0
+SPMB.US,D,20150708,000000,22.7942,23.1835,22.7405,22.7634,67996.106946373,0
+SPMB.US,D,20150709,000000,22.6698,22.7136,22.628,22.6887,12106.322567515,0
+SPMB.US,D,20150710,000000,22.628,22.6887,22.5663,22.636,64672.192129255,0
+SPMB.US,D,20150713,000000,22.628,22.628,22.4996,22.5832,18152.452299832,0
+SPMB.US,D,20150714,000000,22.628,22.6788,22.5404,22.6788,13082.703710531,0
+SPMB.US,D,20150715,000000,22.6181,22.6181,22.5404,22.6181,17181.09369356,0
+SPMB.US,D,20150716,000000,22.6539,22.6788,22.5892,22.6788,14360.437058181,0
+SPMB.US,D,20150717,000000,22.7056,22.7216,22.5991,22.7136,10915.981359209,0
+SPMB.US,D,20150720,000000,22.7216,22.7216,22.628,22.6887,37501.272852063,0
+SPMB.US,D,20150721,000000,22.7136,22.7405,22.6539,22.7405,20171.512070883,0
+SPMB.US,D,20150722,000000,22.6698,22.7804,22.6439,22.7804,76653.955785522,0
+SPMB.US,D,20150723,000000,22.7306,22.8122,22.7306,22.7405,12457.900139589,0
+SPMB.US,D,20150724,000000,22.7804,22.7942,22.6698,22.7942,6755.3119205561,0
+SPMB.US,D,20150727,000000,22.7942,22.836,22.7494,22.836,13529.709480739,0
+SPMB.US,D,20150728,000000,22.836,22.836,22.7494,22.7714,171348.86355517,0
+SPMB.US,D,20150729,000000,22.7056,22.7804,22.6788,22.7494,74163.782067892,0
+SPMB.US,D,20150730,000000,22.7873,22.7873,22.7494,22.7494,32979.985275196,0
+SPMB.US,D,20150731,000000,22.8122,22.836,22.6887,22.8192,14121.364309172,0
+SPMB.US,D,20150803,000000,22.8262,22.8778,22.8112,22.8112,6996.3936842637,0
+SPMB.US,D,20150804,000000,22.8778,22.8778,22.7704,22.835,16564.326181408,0
+SPMB.US,D,20150805,000000,22.8192,22.8192,22.6947,22.7932,37052.258067157,0
+SPMB.US,D,20150806,000000,22.7932,22.835,22.7704,22.8192,12073.173825006,0
+SPMB.US,D,20150807,000000,22.8262,22.86,22.8012,22.86,22608.446899027,0
+SPMB.US,D,20150810,000000,22.845,22.845,22.7704,22.7704,8166.6447455942,0
+SPMB.US,D,20150811,000000,22.845,22.9207,22.7794,22.9018,284867.23453362,0
+SPMB.US,D,20150812,000000,22.8868,22.9207,22.8262,22.9018,67702.79080053,0
+SPMB.US,D,20150813,000000,22.8778,22.9018,22.8192,22.869,37166.771904918,0
+SPMB.US,D,20150814,000000,22.8192,22.8262,22.7544,22.8112,13728.601935797,0
+SPMB.US,D,20150817,000000,22.853,22.869,22.7704,22.845,10176.663950506,0
+SPMB.US,D,20150818,000000,22.7624,22.8262,22.7206,22.7544,33371.743141221,0
+SPMB.US,D,20150819,000000,23.2243,23.2243,22.7794,22.869,14083.193029918,0
+SPMB.US,D,20150820,000000,22.9207,22.9207,22.845,22.9018,25803.784775502,0
+SPMB.US,D,20150821,000000,22.9546,22.9546,22.835,22.9108,29116.650011783,0
+SPMB.US,D,20150824,000000,22.9546,22.9546,22.86,22.9546,12417.719845637,0
+SPMB.US,D,20150825,000000,22.9207,22.9446,22.835,22.8948,39889.991327465,0
+SPMB.US,D,20150826,000000,22.9446,22.9446,22.7544,22.7794,21657.178439731,0
+SPMB.US,D,20150827,000000,22.8948,22.8948,22.8262,22.8868,10649.786911782,0
+SPMB.US,D,20150828,000000,22.9286,22.9446,22.835,22.9207,11475.491952481,0
+SPMB.US,D,20150831,000000,22.9108,22.9207,22.8262,22.8262,4021.0429171726,0
+SPMB.US,D,20150901,000000,22.8888,22.9386,22.8292,22.8958,11691.461032469,0
+SPMB.US,D,20150902,000000,22.838,22.9138,22.8132,22.8719,17116.805223238,0
+SPMB.US,D,20150903,000000,22.8808,22.9038,22.8132,22.8808,30105.085242984,0
+SPMB.US,D,20150904,000000,22.8808,22.9138,22.854,22.9038,12156.547934954,0
+SPMB.US,D,20150908,000000,22.8042,22.9476,22.8042,22.9476,52769.784553543,0
+SPMB.US,D,20150909,000000,22.9227,22.9227,22.8292,22.8292,36241.620636691,0
+SPMB.US,D,20150910,000000,22.9306,22.9306,22.8132,22.8202,42648.368507219,0
+SPMB.US,D,20150911,000000,22.9038,22.9227,22.854,22.863,12393.611669267,0
+SPMB.US,D,20150914,000000,22.9227,22.9227,22.8719,22.9038,5317.8619044497,0
+SPMB.US,D,20150915,000000,22.8958,22.8958,22.8292,22.863,15612.053214763,0
+SPMB.US,D,20150916,000000,22.8808,22.8808,22.8042,22.838,6365.5630692288,0
+SPMB.US,D,20150917,000000,22.7644,22.8958,22.7644,22.8958,4894.9643106126,0
+SPMB.US,D,20150918,000000,22.9038,23.0093,22.9038,23.0093,18655.710481571,0
+SPMB.US,D,20150921,000000,22.9914,23.0093,22.8808,22.9914,7322.8585726177,0
+SPMB.US,D,20150922,000000,23.0172,23.0172,22.9038,22.9386,19476.392985526,0
+SPMB.US,D,20150923,000000,22.9476,22.9993,22.8888,22.9476,30911.704644056,0
+SPMB.US,D,20150924,000000,22.9386,22.9734,22.9138,22.9227,11216.329056495,0
+SPMB.US,D,20150925,000000,22.9227,22.9645,22.8719,22.9645,17939.49674189,0
+SPMB.US,D,20150928,000000,22.8808,22.9834,22.8292,22.9575,40255.632002422,0
+SPMB.US,D,20150929,000000,22.9575,22.9914,22.8958,22.9834,23605.922696367,0
+SPMB.US,D,20150930,000000,22.9993,22.9993,22.9138,22.9575,16760.205114421,0
+SPMB.US,D,20151001,000000,23.0103,23.0541,22.9585,23.0172,18482.935217581,0
+SPMB.US,D,20151002,000000,23.064,23.1069,23.0172,23.082,33911.163587517,0
+SPMB.US,D,20151005,000000,23.082,23.1168,23.0103,23.0172,16270.005528215,0
+SPMB.US,D,20151006,000000,23.0172,23.0541,22.9744,23.0441,21191.087029896,0
+SPMB.US,D,20151007,000000,23.0441,23.0441,22.9585,22.9844,6616.6899064242,0
+SPMB.US,D,20151008,000000,22.849,23.0969,22.849,22.9585,16011.847139578,0
+SPMB.US,D,20151009,000000,23.7848,23.7848,22.9924,23.0441,16011.847139578,0
+SPMB.US,D,20151012,000000,23.0352,23.064,22.9924,22.9924,6410.765899924,0
+SPMB.US,D,20151013,000000,23.0103,23.0252,22.9147,22.9585,90069.1514285,0
+SPMB.US,D,20151014,000000,23.0541,23.082,22.9844,23.0252,20956.032310281,0
+SPMB.US,D,20151015,000000,23.082,23.1168,22.9645,23.0003,36379.238143473,0
+SPMB.US,D,20151016,000000,23.0103,23.0879,22.9645,22.9924,10364.506824729,0
+SPMB.US,D,20151019,000000,22.9924,23.0252,22.9585,23.0172,11462.433356946,0
+SPMB.US,D,20151020,000000,23.0103,23.0103,22.9316,22.9486,45443.912458878,0
+SPMB.US,D,20151021,000000,23.0879,23.0879,22.9585,23.0003,28612.387322695,0
+SPMB.US,D,20151022,000000,23.0003,23.0252,22.9585,23.0252,23784.725004451,0
+SPMB.US,D,20151023,000000,23.0103,23.0103,22.9585,23.0003,36379.238143473,0
+SPMB.US,D,20151026,000000,23.0441,23.0441,22.9744,23.0172,13300.681805217,0
+SPMB.US,D,20151027,000000,23.1168,23.1168,22.9844,23.0172,49093.287657002,0
+SPMB.US,D,20151028,000000,22.9924,23.064,22.9585,22.9844,9893.3928781497,0
+SPMB.US,D,20151029,000000,22.9924,22.9924,22.8898,22.8898,28726.901160456,0
+SPMB.US,D,20151030,000000,22.8818,22.9924,22.8818,22.9924,21073.559670089,0
+SPMB.US,D,20151102,000000,23.073,23.073,22.8729,22.8968,71932.771246249,0
+SPMB.US,D,20151103,000000,23.0441,23.0441,22.8729,22.8968,17270.494847602,0
+SPMB.US,D,20151104,000000,22.9744,22.9744,22.8818,22.9396,15590.958560439,0
+SPMB.US,D,20151105,000000,22.9844,22.9844,22.8202,22.854,19374.937743299,0
+SPMB.US,D,20151106,000000,22.9316,22.9316,22.7952,22.838,49787.40223501,0
+SPMB.US,D,20151109,000000,22.848,22.863,22.7952,22.8202,12055.092692727,0
+SPMB.US,D,20151110,000000,22.9048,22.9147,22.7415,22.7882,384930.22957515,0
+SPMB.US,D,20151111,000000,22.7952,22.8202,22.7316,22.8042,72922.210984798,0
+SPMB.US,D,20151112,000000,22.9048,22.9048,22.7814,22.848,15970.662338278,0
+SPMB.US,D,20151113,000000,22.848,22.9048,22.7952,22.854,10811.512594937,0
+SPMB.US,D,20151116,000000,22.863,22.9048,22.8292,22.8898,26188.511090084,0
+SPMB.US,D,20151117,000000,22.854,22.9147,22.8292,22.8729,40632.322258215,0
+SPMB.US,D,20151118,000000,22.8292,22.8898,22.8292,22.8818,15503.566421095,0
+SPMB.US,D,20151119,000000,22.8968,22.9147,22.8729,22.8968,40632.322258215,0
+SPMB.US,D,20151120,000000,22.863,22.9147,22.854,22.863,15384.03004659,0
+SPMB.US,D,20151123,000000,22.9147,22.9147,22.848,22.8968,32296.920278025,0
+SPMB.US,D,20151124,000000,22.8968,22.9147,22.838,22.8818,28769.090469104,0
+SPMB.US,D,20151125,000000,22.8818,22.9486,22.854,22.8729,28418.517404379,0
+SPMB.US,D,20151127,000000,22.8818,22.9048,22.854,22.8818,7512.7104615374,0
+SPMB.US,D,20151130,000000,22.9048,22.9236,22.854,22.9048,17022.381532452,0
+SPMB.US,D,20151201,000000,22.9236,22.9316,22.863,22.9048,22114.229283426,0
+SPMB.US,D,20151202,000000,22.9048,22.9147,22.863,22.9147,12670.855697531,0
+SPMB.US,D,20151203,000000,22.8292,22.9048,22.7415,22.7882,17800.874727758,0
+SPMB.US,D,20151204,000000,22.8132,22.854,22.7724,22.848,5053.6764717201,0
+SPMB.US,D,20151207,000000,22.854,22.9048,22.854,22.8968,73861.425355909,0
+SPMB.US,D,20151208,000000,22.8968,22.9396,22.848,22.848,17953.559844774,0
+SPMB.US,D,20151209,000000,22.848,22.9048,22.8132,22.8729,21489.425712485,0
+SPMB.US,D,20151210,000000,22.8818,22.8818,22.8202,22.854,9040.5661390342,0
+SPMB.US,D,20151211,000000,22.8292,22.9316,22.8292,22.9147,9394.1527258053,0
+SPMB.US,D,20151214,000000,22.9048,22.9236,22.8042,22.854,22563.244068331,0
+SPMB.US,D,20151215,000000,22.8818,22.8818,22.7316,22.838,14326.283808322,0
+SPMB.US,D,20151216,000000,22.7494,22.863,22.7494,22.8202,13737.642501937,0
+SPMB.US,D,20151217,000000,22.838,22.8898,22.838,22.8729,45092.334886805,0
+SPMB.US,D,20151218,000000,22.9844,22.9844,22.7882,22.9048,24307.068825817,0
+SPMB.US,D,20151221,000000,22.9316,22.9585,22.854,22.8968,20784.261553639,0
+SPMB.US,D,20151222,000000,22.8968,22.9486,22.8132,22.848,28614.396337392,0
+SPMB.US,D,20151223,000000,22.7644,22.838,22.7644,22.7952,16325.253432398,0
+SPMB.US,D,20151224,000000,22.8202,22.8292,22.7494,22.7833,5826.1426229331,0
+SPMB.US,D,20151228,000000,22.7882,22.8202,22.7814,22.8122,3989.9031893604,0
+SPMB.US,D,20151229,000000,22.863,22.863,22.7454,22.7882,12228.872464067,0
+SPMB.US,D,20151230,000000,22.7952,22.8818,22.7704,22.7952,33691.176478134,0
+SPMB.US,D,20151231,000000,22.8292,22.9048,22.7814,22.8968,18152.452299832,0
+SPMB.US,D,20160104,000000,22.8898,22.9147,22.838,22.838,12232.890493462,0
+SPMB.US,D,20160105,000000,22.9147,22.9147,22.838,22.9048,11825.060509856,0
+SPMB.US,D,20160106,000000,22.9048,22.9396,22.863,22.9396,8936.0973747609,0
+SPMB.US,D,20160107,000000,22.9486,22.9486,22.8818,22.9018,8213.8565909869,0
+SPMB.US,D,20160108,000000,23.0172,23.0182,22.9048,22.9884,11961.673509291,0
+SPMB.US,D,20160111,000000,22.9316,23.0182,22.9147,22.9396,13016.406225512,0
+SPMB.US,D,20160112,000000,22.9048,23.0451,22.9048,23.0103,26144.312766738,0
+SPMB.US,D,20160113,000000,23.2223,23.2223,22.9884,23.0262,105175.93744683,0
+SPMB.US,D,20160114,000000,22.9486,23.0172,22.9236,22.9645,16371.460770443,0
+SPMB.US,D,20160115,000000,23.064,23.1267,23.0103,23.081,16639.664232567,0
+SPMB.US,D,20160119,000000,22.9645,23.1267,22.9645,23.0362,94635.641836061,0
+SPMB.US,D,20160120,000000,23.0889,23.1477,23.0103,23.065,15398.093149473,0
+SPMB.US,D,20160121,000000,22.9924,23.065,22.9924,23.0362,17473.405332056,0
+SPMB.US,D,20160122,000000,23.0103,23.065,22.9645,22.9844,22804.325832039,0
+SPMB.US,D,20160125,000000,23.0451,23.1317,22.9924,23.0182,66030.286064808,0
+SPMB.US,D,20160126,000000,23.1397,23.1397,22.9744,23.0929,16642.677754614,0
+SPMB.US,D,20160127,000000,23.0859,23.1178,23.0003,23.0571,12116.367641003,0
+SPMB.US,D,20160128,000000,23.0003,23.1317,23.0003,23.065,16074.126595202,0
+SPMB.US,D,20160129,000000,23.1805,23.1815,23.1079,23.1367,6288.2160033727,0
+SPMB.US,D,20160201,000000,23.3467,23.3467,23.1287,23.1427,25409.01338743,0
+SPMB.US,D,20160202,000000,23.1427,23.2163,23.1218,23.2163,20572.310503047,0
+SPMB.US,D,20160203,000000,23.2163,23.2253,23.1507,23.1507,184375.31485416,0
+SPMB.US,D,20160204,000000,23.2761,23.2761,23.1347,23.1626,10986.296873624,0
+SPMB.US,D,20160205,000000,23.1586,23.2423,23.1307,23.1307,14557.320498542,0
+SPMB.US,D,20160208,000000,23.1218,23.295,23.1218,23.2333,20457.796665285,0
+SPMB.US,D,20160209,000000,23.1656,23.2571,23.1507,23.2163,48946.629584079,0
+SPMB.US,D,20160210,000000,23.2163,23.2173,23.1586,23.1995,16580.398298988,0
+SPMB.US,D,20160211,000000,23.1835,23.3179,23.1656,23.1905,80844.760444638,0
+SPMB.US,D,20160212,000000,23.1427,23.2591,23.1218,23.2333,88493.079398261,0
+SPMB.US,D,20160216,000000,23.2253,23.2253,23.1287,23.1586,25413.031416825,0
+SPMB.US,D,20160217,000000,23.1835,23.1905,23.1218,23.1835,29880.075596857,0
+SPMB.US,D,20160218,000000,23.1218,23.2591,23.1218,23.1507,53057.073655294,0
+SPMB.US,D,20160219,000000,23.1656,23.2591,23.1656,23.1955,17747.635838273,0
+SPMB.US,D,20160222,000000,23.2761,23.2761,23.1975,23.2313,11718.582730886,0
+SPMB.US,D,20160223,000000,23.2373,23.2681,23.1905,23.2681,23684.274269572,0
+SPMB.US,D,20160224,000000,23.2671,23.3019,23.1975,23.2044,12350.417853269,0
+SPMB.US,D,20160225,000000,23.295,23.295,23.2741,23.2801,5522.7814036011,0
+SPMB.US,D,20160226,000000,23.2591,23.2681,23.1905,23.2681,29797.705994257,0
+SPMB.US,D,20160229,000000,23.2681,23.2861,23.1975,23.2761,28443.630088099,0
+SPMB.US,D,20160301,000000,23.3259,23.3259,23.1955,23.2273,24682.75457426,0
+SPMB.US,D,20160302,000000,23.1277,23.1955,23.1277,23.1656,30109.103272379,0
+SPMB.US,D,20160303,000000,23.1646,23.1875,23.1616,23.1815,16375.478799837,0
+SPMB.US,D,20160304,000000,23.1596,23.1815,23.1327,23.1815,16962.111091525,0
+SPMB.US,D,20160307,000000,23.1815,23.2133,23.1487,23.1935,5127.0055081812,0
+SPMB.US,D,20160308,000000,23.1875,23.1955,23.1527,23.1725,27279.406070861,0
+SPMB.US,D,20160309,000000,23.1725,23.1955,23.1417,23.1815,41650.892709879,0
+SPMB.US,D,20160310,000000,23.1725,23.1725,23.1277,23.1327,32208.523631333,0
+SPMB.US,D,20160311,000000,23.1567,23.1567,23.1238,23.1387,22852.542184781,0
+SPMB.US,D,20160314,000000,23.1725,23.1745,23.1188,23.1198,75228.559857601,0
+SPMB.US,D,20160315,000000,23.1646,23.1725,23.0829,23.1317,29964.454214154,0
+SPMB.US,D,20160316,000000,23.1277,23.1935,23.081,23.1875,19099.702729733,0
+SPMB.US,D,20160317,000000,23.1567,23.2561,23.1567,23.2113,164726.14660464,0
+SPMB.US,D,20160318,000000,23.2044,23.2661,23.2044,23.2383,36788.072634428,0
+SPMB.US,D,20160321,000000,23.2303,23.2303,23.1885,23.1885,47342.431348076,0
+SPMB.US,D,20160322,000000,23.2044,23.2233,23.1646,23.1875,12478.994793914,0
+SPMB.US,D,20160323,000000,23.1955,23.2233,23.1596,23.2233,16403.605005603,0
+SPMB.US,D,20160324,000000,23.2483,23.2483,23.1646,23.1815,56402.083126737,0
+SPMB.US,D,20160328,000000,23.2303,23.2483,23.1725,23.2423,12456.89563224,0
+SPMB.US,D,20160329,000000,23.2303,23.2921,23.1725,23.2771,13064.622578253,0
+SPMB.US,D,20160330,000000,23.2731,23.2921,23.2433,23.2901,7501.6608807008,0
+SPMB.US,D,20160331,000000,23.2483,23.3259,23.2313,23.3259,7667.4045932498,0
+SPMB.US,D,20160401,000000,23.3428,23.3428,23.2731,23.2989,13556.831179156,0
+SPMB.US,D,20160404,000000,23.3169,23.3249,23.2801,23.3069,7409.2462046129,0
+SPMB.US,D,20160405,000000,23.2989,23.4135,23.2989,23.3079,11288.653585608,0
+SPMB.US,D,20160406,000000,23.2931,23.3507,23.2611,23.3169,13246.438408382,0
+SPMB.US,D,20160407,000000,23.3388,23.3527,23.2989,23.3378,7782.9229383596,0
+SPMB.US,D,20160408,000000,23.3169,23.3428,23.2731,23.3428,16739.110460096,0
+SPMB.US,D,20160411,000000,23.3249,23.3786,23.2821,23.3786,18403.579137027,0
+SPMB.US,D,20160412,000000,23.3428,23.3617,23.2731,23.3169,78061.270581165,0
+SPMB.US,D,20160413,000000,23.2731,23.3707,23.2731,23.3527,21649.14238094,0
+SPMB.US,D,20160414,000000,23.2821,23.3517,23.2821,23.3339,11430.289121786,0
+SPMB.US,D,20160415,000000,23.2911,23.3945,23.2911,23.3687,4251.0751000436,0
+SPMB.US,D,20160418,000000,23.3527,23.3786,23.2989,23.3707,15243.39901776,0
+SPMB.US,D,20160419,000000,23.3428,23.3707,23.2911,23.3707,21372.902860025,0
+SPMB.US,D,20160420,000000,23.3617,23.3617,23.3069,23.3169,25726.437709645,0
+SPMB.US,D,20160421,000000,23.3169,23.3169,23.2293,23.2821,32024.698786505,0
+SPMB.US,D,20160422,000000,23.2989,23.3119,23.2383,23.2791,13162.059791085,0
+SPMB.US,D,20160425,000000,23.2989,23.2989,23.2293,23.2989,14391.576785993,0
+SPMB.US,D,20160426,000000,23.2293,23.3079,23.2293,23.2821,25756.572930108,0
+SPMB.US,D,20160427,000000,23.2911,23.3249,23.2761,23.296,11372.027695556,0
+SPMB.US,D,20160428,000000,23.2989,23.3339,23.2731,23.3339,22769.168074832,0
+SPMB.US,D,20160429,000000,23.3339,23.3557,23.2731,23.3557,6610.6628623316,0
+SPMB.US,D,20160502,000000,23.2901,23.3418,23.2721,23.2811,18561.286790786,0
+SPMB.US,D,20160503,000000,23.3239,23.3697,23.3239,23.3697,11881.312921389,0
+SPMB.US,D,20160504,000000,23.3697,23.3856,23.3507,23.3747,12222.845419975,0
+SPMB.US,D,20160505,000000,23.3697,23.3945,23.3507,23.3945,223817.29590407,0
+SPMB.US,D,20160506,000000,23.3169,23.4493,23.3169,23.3886,36954.820854326,0
+SPMB.US,D,20160509,000000,23.3945,23.4762,23.3607,23.4085,29506.39886311,0
+SPMB.US,D,20160510,000000,23.3856,23.4632,23.3697,23.4403,23254.345124293,0
+SPMB.US,D,20160511,000000,23.3945,23.4125,23.3607,23.4035,18464.854085303,0
+SPMB.US,D,20160512,000000,23.4035,23.4403,23.3339,23.3856,4682.0087526709,0
+SPMB.US,D,20160513,000000,23.3856,23.4035,23.3856,23.4035,9380.0896229224,0
+SPMB.US,D,20160516,000000,23.4125,23.4304,23.3697,23.3786,14032.967662479,0
+SPMB.US,D,20160517,000000,23.4672,23.4672,23.3249,23.4035,27088.549674592,0
+SPMB.US,D,20160518,000000,23.3687,23.3697,23.2721,23.2831,12859.703079101,0
+SPMB.US,D,20160519,000000,23.2979,23.3786,23.2811,23.3239,126114.89313218,0
+SPMB.US,D,20160520,000000,23.2901,23.3697,23.2901,23.3517,18645.665408083,0
+SPMB.US,D,20160523,000000,23.3517,23.3786,23.3069,23.3607,20031.885549402,0
+SPMB.US,D,20160524,000000,23.3329,23.3786,23.2811,23.3329,19328.730405255,0
+SPMB.US,D,20160525,000000,23.3517,23.3786,23.2901,23.3329,13997.809905271,0
+SPMB.US,D,20160526,000000,23.3945,23.3945,23.3339,23.3747,30745.960931507,0
+SPMB.US,D,20160527,000000,23.3697,23.4035,23.3169,23.3786,20859.599604798,0
+SPMB.US,D,20160531,000000,23.3517,23.4035,23.3329,23.3697,19634.100639284,0
+SPMB.US,D,20160601,000000,23.3677,23.4005,23.3259,23.3577,11293.676122352,0
+SPMB.US,D,20160602,000000,23.4652,23.4652,23.3677,23.4185,19677.294455282,0
+SPMB.US,D,20160603,000000,23.4463,23.5031,23.4463,23.4871,141545.13051681,0
+SPMB.US,D,20160606,000000,23.4563,23.4871,23.3677,23.3915,207993.29163871,0
+SPMB.US,D,20160607,000000,23.4802,23.4802,23.3757,23.4185,14983.231614426,0
+SPMB.US,D,20160608,000000,23.4105,23.4652,23.3677,23.3826,14965.150482148,0
+SPMB.US,D,20160609,000000,23.4563,23.4613,23.3826,23.4374,24260.861487772,0
+SPMB.US,D,20160610,000000,23.4105,23.5031,23.4105,23.4652,21301.582838262,0
+SPMB.US,D,20160613,000000,23.4652,23.4652,23.4105,23.4185,5411.2810878863,0
+SPMB.US,D,20160614,000000,23.512,23.521,23.4105,23.4702,75349.100739455,0
+SPMB.US,D,20160615,000000,23.4274,23.4782,23.4005,23.4702,54882.26350803,0
+SPMB.US,D,20160616,000000,23.4563,23.4802,23.4274,23.4652,15460.372605097,0
+SPMB.US,D,20160617,000000,23.4274,23.4802,23.4005,23.4652,14930.99723229,0
+SPMB.US,D,20160620,000000,23.4652,23.4732,23.3487,23.3677,45907.994854015,0
+SPMB.US,D,20160621,000000,23.4563,23.4802,23.4075,23.4324,8129.4779736893,0
+SPMB.US,D,20160622,000000,23.3677,23.4214,23.3487,23.3915,67347.195199061,0
+SPMB.US,D,20160623,000000,23.3388,23.3826,23.296,23.3309,97531.636522599,0
+SPMB.US,D,20160624,000000,23.3757,23.4324,23.3129,23.3757,20649.657568902,0
+SPMB.US,D,20160627,000000,23.4005,23.4732,23.3577,23.4732,35325.509934601,0
+SPMB.US,D,20160628,000000,23.4871,23.5459,23.4652,23.4961,54364.942223407,0
+SPMB.US,D,20160629,000000,23.5379,23.5379,23.4732,23.4802,33966.4114917,0
+SPMB.US,D,20160630,000000,23.4792,23.5548,23.4652,23.5429,21148.897721247,0
+SPMB.US,D,20160701,000000,23.525,23.5768,23.4931,23.525,11091.770145246,0
+SPMB.US,D,20160705,000000,23.7102,23.7102,23.5349,23.5618,24755.079103373,0
+SPMB.US,D,20160706,000000,23.3349,23.5867,23.3349,23.5518,91708.507421711,0
+SPMB.US,D,20160707,000000,23.6046,23.6046,23.4991,23.5339,4027.0699612653,0
+SPMB.US,D,20160708,000000,23.5041,23.5867,23.5001,23.5867,5324.8934558911,0
+SPMB.US,D,20160711,000000,23.5867,23.5867,23.4822,23.5698,6269.1303637458,0
+SPMB.US,D,20160712,000000,23.5349,23.5698,23.4065,23.4782,102720.9214864,0
+SPMB.US,D,20160713,000000,23.4851,23.5768,23.4851,23.517,103909.25368002,0
+SPMB.US,D,20160714,000000,23.5608,23.5608,23.4802,23.525,23327.674160755,0
+SPMB.US,D,20160715,000000,23.4782,23.517,23.4234,23.515,16017.874183671,0
+SPMB.US,D,20160718,000000,23.4334,23.5518,23.4334,23.4842,16257.95144003,0
+SPMB.US,D,20160719,000000,23.4991,23.5598,23.4991,23.5349,11871.267847901,0
+SPMB.US,D,20160720,000000,23.5429,23.5429,23.4523,23.4583,41152.657064884,0
+SPMB.US,D,20160721,000000,23.5349,23.5349,23.4155,23.4523,57102.224748837,0
+SPMB.US,D,20160722,000000,23.4234,23.525,23.4234,23.4523,16470.906997971,0
+SPMB.US,D,20160725,000000,23.4622,23.5349,23.4622,23.5349,10973.23827809,0
+SPMB.US,D,20160726,000000,23.4433,23.525,23.4383,23.517,12883.811255472,0
+SPMB.US,D,20160727,000000,23.4622,23.5698,23.4622,23.5429,26469.773147743,0
+SPMB.US,D,20160728,000000,23.4842,23.5698,23.4842,23.5608,11587.996775544,0
+SPMB.US,D,20160729,000000,23.5429,23.6136,23.5429,23.5946,8851.7187574632,0
+SPMB.US,D,20160801,000000,23.5668,23.5867,23.5399,23.5748,7648.3189536229,0
+SPMB.US,D,20160802,000000,23.5748,23.5837,23.5439,23.5837,5806.0524759575,0
+SPMB.US,D,20160803,000000,23.5837,23.6106,23.4662,23.4662,50391.111151628,0
+SPMB.US,D,20160804,000000,23.4752,23.5578,23.4752,23.5488,12217.822883231,0
+SPMB.US,D,20160805,000000,23.5498,23.5926,23.4483,23.5488,31880.04972828,0
+SPMB.US,D,20160808,000000,23.5319,23.5748,23.5319,23.5748,13367.983797586,0
+SPMB.US,D,20160809,000000,23.5488,23.6106,23.5488,23.6106,41141.607484047,0
+SPMB.US,D,20160810,000000,23.6106,23.6265,23.5568,23.5837,27232.194225469,0
+SPMB.US,D,20160811,000000,23.5748,23.6106,23.5688,23.5688,4813.5992153613,0
+SPMB.US,D,20160812,000000,23.5748,23.6534,23.5748,23.6324,18172.542446807,0
+SPMB.US,D,20160815,000000,23.5926,23.6186,23.5668,23.5748,13716.547847612,0
+SPMB.US,D,20160816,000000,23.5488,23.5837,23.5319,23.5837,9350.9589098077,0
+SPMB.US,D,20160817,000000,23.5379,23.5926,23.5379,23.5837,13894.345648346,0
+SPMB.US,D,20160818,000000,23.5926,23.6106,23.5926,23.5926,7651.3324756693,0
+SPMB.US,D,20160819,000000,23.5399,23.5827,23.5399,23.5688,3575.0416543136,0
+SPMB.US,D,20160822,000000,23.5319,23.6106,23.5319,23.5837,11047.5718219,0
+SPMB.US,D,20160823,000000,23.5837,23.6046,23.5538,23.5538,24519.01987641,0
+SPMB.US,D,20160824,000000,23.5498,23.5837,23.522,23.5748,145945.87721183,0
+SPMB.US,D,20160825,000000,23.5578,23.6265,23.5578,23.5926,17132.877340818,0
+SPMB.US,D,20160826,000000,23.5748,23.6364,23.5488,23.5488,60494.446065673,0
+SPMB.US,D,20160829,000000,23.6016,23.6444,23.5668,23.6186,17767.725985249,0
+SPMB.US,D,20160830,000000,23.5748,23.6265,23.5399,23.6186,23158.916926159,0
+SPMB.US,D,20160831,000000,23.5778,23.6226,23.5748,23.6016,41014.035050752,0
+SPMB.US,D,20160901,000000,23.5916,23.5916,23.53,23.5648,6256.0717682117,0
+SPMB.US,D,20160902,000000,23.6354,23.6354,23.5916,23.6146,9334.8867922272,0
+SPMB.US,D,20160906,000000,23.6434,23.6872,23.6265,23.6604,20510.031047423,0
+SPMB.US,D,20160907,000000,23.6434,23.6782,23.6295,23.6604,24774.164743,0
+SPMB.US,D,20160908,000000,23.6255,23.6782,23.6156,23.6354,12861.712093799,0
+SPMB.US,D,20160909,000000,23.5906,23.5906,23.5389,23.5738,14739.136328672,0
+SPMB.US,D,20160912,000000,23.53,23.5817,23.53,23.5628,21565.768270992,0
+SPMB.US,D,20160913,000000,23.6096,23.6096,23.5389,23.5648,57463.847394399,0
+SPMB.US,D,20160914,000000,23.6006,23.6176,23.5568,23.5718,14635.672071748,0
+SPMB.US,D,20160915,000000,23.5409,23.6096,23.5409,23.5867,7451.4355132617,0
+SPMB.US,D,20160916,000000,23.5738,23.6096,23.5558,23.6026,4383.6700700828,0
+SPMB.US,D,20160919,000000,23.6006,23.6096,23.5648,23.6006,4871.8606415906,0
+SPMB.US,D,20160920,000000,23.5468,23.6006,23.5468,23.5748,8657.8488391484,0
+SPMB.US,D,20160921,000000,23.5468,23.6096,23.5369,23.6096,14665.807292211,0
+SPMB.US,D,20160922,000000,23.6096,23.6782,23.5966,23.6694,60621.01399162,0
+SPMB.US,D,20160923,000000,23.6604,23.6782,23.6176,23.6604,24690.790633051,0
+SPMB.US,D,20160926,000000,23.6474,23.7062,23.6176,23.6354,9118.9177122391,0
+SPMB.US,D,20160927,000000,23.6524,23.6872,23.6524,23.6782,14581.428674913,0
+SPMB.US,D,20160928,000000,23.7012,23.725,23.6434,23.6644,9188.2287193051,0
+SPMB.US,D,20160929,000000,23.6694,23.75,23.6694,23.75,4822962.2283593,0
+SPMB.US,D,20160930,000000,23.6644,23.6782,23.6255,23.6634,46496.636160402,0
+SPMB.US,D,20161003,000000,23.6574,23.6574,23.6314,23.6494,7090.8173750491,0
+SPMB.US,D,20161004,000000,23.6932,23.6932,23.6156,23.6404,4470.057702078,0
+SPMB.US,D,20161005,000000,23.6156,23.6494,23.5966,23.5966,33658.027735624,0
+SPMB.US,D,20161006,000000,23.6404,23.6574,23.5877,23.6156,37643.91289559,0
+SPMB.US,D,20161007,000000,23.6494,23.6842,23.5877,23.6574,17480.436883497,0
+SPMB.US,D,20161010,000000,23.5877,23.6314,23.5758,23.5966,28184.467192114,0
+SPMB.US,D,20161011,000000,23.6404,23.6404,23.5778,23.6066,105650.06491545,0
+SPMB.US,D,20161012,000000,23.5966,23.6404,23.5778,23.5966,25296.508564367,0
+SPMB.US,D,20161013,000000,23.6404,23.6404,23.5778,23.6226,16433.740226067,0
+SPMB.US,D,20161014,000000,23.5778,23.6246,23.5778,23.5966,13877.269023417,0
+SPMB.US,D,20161017,000000,23.6226,23.6404,23.5778,23.6156,28261.81425797,0
+SPMB.US,D,20161018,000000,23.6226,23.6574,23.6066,23.6574,109229.12459916,0
+SPMB.US,D,20161019,000000,23.6404,23.6574,23.6156,23.6226,15041.493040656,0
+SPMB.US,D,20161020,000000,23.6314,23.6742,23.5877,23.6404,108582.22186654,0
+SPMB.US,D,20161021,000000,23.6842,23.6842,23.6136,23.6314,37688.111218936,0
+SPMB.US,D,20161024,000000,23.6314,23.6404,23.5986,23.6066,25957.474399864,0
+SPMB.US,D,20161025,000000,23.6574,23.6574,23.5708,23.6156,35259.212449582,0
+SPMB.US,D,20161026,000000,23.6066,23.6226,23.5778,23.6066,33059.34135575,0
+SPMB.US,D,20161027,000000,23.5778,23.6156,23.5528,23.5778,40065.780113502,0
+SPMB.US,D,20161028,000000,23.6066,23.6066,23.5349,23.5966,17273.508369648,0
+SPMB.US,D,20161031,000000,23.5966,23.6156,23.518,23.526,31521.440604766,0
+SPMB.US,D,20161101,000000,23.6096,23.6176,23.5389,23.6176,62786.731835592,0
+SPMB.US,D,20161102,000000,23.5648,23.734,23.5648,23.6524,152823.73902893,0
+SPMB.US,D,20161103,000000,23.6006,23.6434,23.53,23.5389,423724.30338509,0
+SPMB.US,D,20161104,000000,23.6604,23.6604,23.6176,23.6354,33544.518405212,0
+SPMB.US,D,20161107,000000,23.5558,23.6255,23.5558,23.5916,9028.5120508488,0
+SPMB.US,D,20161108,000000,23.6255,23.6255,23.4812,23.521,31582.715553041,0
+SPMB.US,D,20161109,000000,23.5041,23.513,23.3995,23.4553,16379.496829232,0
+SPMB.US,D,20161110,000000,23.4553,23.4553,23.2771,23.2999,31508.382009231,0
+SPMB.US,D,20161111,000000,23.3657,23.3906,23.2671,23.2741,30222.612602791,0
+SPMB.US,D,20161114,000000,23.1725,23.2671,22.1312,23.1646,59126.307056632,0
+SPMB.US,D,20161115,000000,23.1257,23.2741,23.1257,23.2133,15559.818832627,0
+SPMB.US,D,20161116,000000,23.2493,23.2493,23.1815,23.2303,20073.070350703,0
+SPMB.US,D,20161117,000000,23.2133,23.2493,23.1646,23.2493,48504.646350616,0
+SPMB.US,D,20161118,000000,23.2493,23.2493,23.1537,23.1925,21203.141118082,0
+SPMB.US,D,20161121,000000,23.1487,23.2044,23.1407,23.1487,40155.181267543,0
+SPMB.US,D,20161122,000000,23.1407,23.1955,23.1039,23.1567,24799.27742672,0
+SPMB.US,D,20161123,000000,23.08,23.1567,23.08,23.1158,20692.8513849,0
+SPMB.US,D,20161125,000000,23.07,23.1257,23.07,23.0829,13724.583906403,0
+SPMB.US,D,20161128,000000,22.9964,23.1955,22.9964,23.1875,105911.23682613,0
+SPMB.US,D,20161129,000000,23.1725,23.1815,23.1069,23.1327,50449.372577857,0
+SPMB.US,D,20161130,000000,23.1327,23.1815,23.0601,23.1257,95525.635347081,0
+SPMB.US,D,20161201,000000,23.1188,23.1277,23.0163,23.073,21786.759887724,0
+SPMB.US,D,20161202,000000,23.0342,23.1277,23.0292,23.0531,38973.880625377,0
+SPMB.US,D,20161205,000000,22.9436,23.1188,22.9098,22.9436,1274273.8243409,0
+SPMB.US,D,20161206,000000,23.1656,23.1656,23.0441,23.1089,84390.671385837,0
+SPMB.US,D,20161207,000000,23.1507,23.1656,23.1089,23.1427,218216.16292726,0
+SPMB.US,D,20161208,000000,23.0531,23.1586,23.0163,23.1427,36285.818960037,0
+SPMB.US,D,20161209,000000,23.0342,23.1507,23.0342,23.0631,17209.219899326,0
+SPMB.US,D,20161212,000000,22.9894,23.1277,22.9714,23.1089,32197.474050496,0
+SPMB.US,D,20161213,000000,22.9894,23.1089,22.9894,23.0441,22583.334215307,0
+SPMB.US,D,20161214,000000,23.0989,23.1347,22.9386,22.9983,35266.244001024,0
+SPMB.US,D,20161215,000000,22.9536,23.0342,22.8162,22.9704,100596.38844373,0
+SPMB.US,D,20161216,000000,22.9356,22.9804,22.8072,22.8848,151230.59037377,0
+SPMB.US,D,20161219,000000,22.85,22.9436,22.85,22.9008,103020.26467634,0
+SPMB.US,D,20161220,000000,22.856,22.9436,22.8162,22.8162,40755.876662115,0
+SPMB.US,D,20161221,000000,22.9008,22.9983,22.8848,22.9804,61852.540001226,0
+SPMB.US,D,20161222,000000,22.9536,22.9983,22.8848,22.9804,106885.60895446,0
+SPMB.US,D,20161223,000000,22.9536,23.0202,22.8928,23.0063,64871.084584314,0
+SPMB.US,D,20161227,000000,22.9436,22.9804,22.8749,22.9615,49756.262507198,0
+SPMB.US,D,20161228,000000,22.8908,22.9904,22.8908,22.9246,121880.89465706,0
+SPMB.US,D,20161229,000000,22.9675,23.1327,22.9506,23.08,102366.33039228,0
+SPMB.US,D,20161230,000000,23.0312,23.1735,23.0312,23.1059,70765.533706965,0
+SPMB.US,D,20170103,000000,23.1158,23.1735,23.0501,23.1327,51458.902463383,0
+SPMB.US,D,20170104,000000,23.0869,23.1885,23.0869,23.1735,72162.80342912,0
+SPMB.US,D,20170105,000000,23.1685,23.2493,23.1327,23.2403,142574.75054931,0
+SPMB.US,D,20170106,000000,23.2143,23.2143,23.1407,23.1885,16889.786562414,0
+SPMB.US,D,20170109,000000,23.1487,23.2403,23.1487,23.2143,12565.382425909,0
+SPMB.US,D,20170110,000000,23.2054,23.2243,23.1257,23.1537,48826.088702226,0
+SPMB.US,D,20170111,000000,23.2143,23.2253,23.1059,23.1567,59380.447415874,0
+SPMB.US,D,20170112,000000,23.1735,23.2851,23.1059,23.1327,127843.65027943,0
+SPMB.US,D,20170113,000000,23.1407,23.1965,23.08,23.1735,76957.317004854,0
+SPMB.US,D,20170117,000000,23.1735,23.2243,23.1567,23.2243,19862.123807458,0
+SPMB.US,D,20170118,000000,23.1825,23.2143,23.0033,23.07,144793.70728277,0
+SPMB.US,D,20170119,000000,23.08,23.1327,22.9874,23.1158,57578.36123216,0
+SPMB.US,D,20170120,000000,23.0501,23.1825,22.9774,23.0312,55034.948625045,0
+SPMB.US,D,20170123,000000,23.0601,23.1825,23.0601,23.1735,54672.321472134,0
+SPMB.US,D,20170124,000000,23.1735,23.1735,23.0222,23.1407,94079.144764836,0
+SPMB.US,D,20170125,000000,23.0959,23.1059,22.9954,23.0411,65846.461219981,0
+SPMB.US,D,20170126,000000,23.08,23.1059,22.9874,23.0501,72150.749340934,0
+SPMB.US,D,20170127,000000,23.1158,23.1407,23.0013,23.1059,59015.811248266,0
+SPMB.US,D,20170130,000000,23.1327,23.1567,23.0411,23.1257,59453.776452335,0
+SPMB.US,D,20170131,000000,23.08,23.1885,23.0501,23.1158,48717.601908558,0
+SPMB.US,D,20170201,000000,23.1089,23.1517,22.9794,23.1089,42946.707189808,0
+SPMB.US,D,20170202,000000,23.1089,23.2074,23.0909,23.1517,91267.528695597,0
+SPMB.US,D,20170203,000000,23.1517,23.2173,23.0989,23.1596,369336.25749266,0
+SPMB.US,D,20170206,000000,23.2074,23.2521,23.1347,23.1517,46895.425577868,0
+SPMB.US,D,20170207,000000,23.1517,23.2691,23.1277,23.2074,73409.397048958,0
+SPMB.US,D,20170208,000000,23.1765,23.2691,23.1765,23.2611,53044.01505976,0
+SPMB.US,D,20170209,000000,23.1915,23.2611,23.1666,23.2173,137075.07281473,0
+SPMB.US,D,20170210,000000,23.2263,23.2263,23.1596,23.2074,68405.945944677,0
+SPMB.US,D,20170213,000000,23.1596,23.2074,23.1437,23.1985,48909.462812175,0
+SPMB.US,D,20170214,000000,23.1596,23.1985,23.0889,23.1347,54137.923562583,0
+SPMB.US,D,20170215,000000,23.1307,23.1397,23.0342,23.0631,70298.437789781,0
+SPMB.US,D,20170216,000000,23.0989,23.1985,23.082,23.1915,40351.060200556,0
+SPMB.US,D,20170217,000000,23.2343,23.2343,23.1517,23.2263,48800.976018506,0
+SPMB.US,D,20170221,000000,23.1666,23.2333,23.1277,23.1795,66575.733555196,0
+SPMB.US,D,20170222,000000,23.1805,23.2263,23.1347,23.2074,68432.063135745,0
+SPMB.US,D,20170223,000000,23.2343,23.2611,23.1596,23.1915,63427.607524115,0
+SPMB.US,D,20170224,000000,23.2035,23.3786,23.2035,23.3786,61723.963060581,0
+SPMB.US,D,20170227,000000,23.3229,23.3507,23.1765,23.1765,65744.001470406,0
+SPMB.US,D,20170228,000000,23.1985,23.2881,23.1985,23.2881,47206.82285599,0
+SPMB.US,D,20170301,000000,23.1735,23.1965,23.1059,23.1656,76965.353063644,0
+SPMB.US,D,20170302,000000,23.1059,23.1567,23.0501,23.1407,70694.213685201,0
+SPMB.US,D,20170303,000000,23.08,23.1407,23.0222,23.0411,677310.1745703,0
+SPMB.US,D,20170306,000000,23.0869,23.1347,23.0501,23.1257,54772.772207013,0
+SPMB.US,D,20170307,000000,23.1257,23.1487,23.0501,23.0869,118699.61988348,0
+SPMB.US,D,20170308,000000,23.0312,23.0601,23.0133,23.0312,70741.425530594,0
+SPMB.US,D,20170309,000000,22.9944,23.0312,22.9406,23.0222,37609.759645731,0
+SPMB.US,D,20170310,000000,22.9944,23.0033,22.9236,22.9665,11914.461663898,0
+SPMB.US,D,20170313,000000,22.9406,23.0501,22.8958,22.9864,60157.936103831,0
+SPMB.US,D,20170314,000000,22.8958,22.9764,22.871,22.8958,73729.834893219,0
+SPMB.US,D,20170315,000000,22.9585,23.0362,22.9147,23.0362,53319.250073326,0
+SPMB.US,D,20170316,000000,23.0601,23.1257,23.0133,23.0411,39935.19415816,0
+SPMB.US,D,20170317,000000,23.07,23.1317,23.0501,23.1158,41300.319645154,0
+SPMB.US,D,20170320,000000,23.1158,23.1487,23.0959,23.0959,39216.971403781,0
+SPMB.US,D,20170321,000000,23.1208,23.1965,23.1208,23.1965,55436.751564558,0
+SPMB.US,D,20170322,000000,23.1885,23.2143,23.1487,23.1825,13767.7777224,0
+SPMB.US,D,20170323,000000,23.2243,23.2493,23.1576,23.1965,34477.70573223,0
+SPMB.US,D,20170324,000000,23.1567,23.2243,23.1487,23.1487,19645.150220121,0
+SPMB.US,D,20170327,000000,23.2054,23.3019,23.2054,23.2671,18065.060160488,0
+SPMB.US,D,20170328,000000,23.1965,23.2671,23.1327,23.1567,47983.307036599,0
+SPMB.US,D,20170329,000000,23.1656,23.2671,23.1656,23.1885,40101.942378058,0
+SPMB.US,D,20170330,000000,23.1825,23.2581,23.1407,23.2243,25618.955423326,0
+SPMB.US,D,20170331,000000,23.1935,23.2581,23.1825,23.2493,34469.66967344,0
+SPMB.US,D,20170403,000000,23.2223,23.3467,23.2035,23.3199,45521.259524734,0
+SPMB.US,D,20170404,000000,23.2561,23.3368,23.2483,23.3099,20862.613126845,0
+SPMB.US,D,20170405,000000,23.2483,23.3657,23.2293,23.3557,157101.93582739,0
+SPMB.US,D,20170406,000000,23.3289,23.3557,23.2741,23.2931,33687.158448739,0
+SPMB.US,D,20170407,000000,23.3657,23.3836,23.2483,23.2661,23976.585908068,0
+SPMB.US,D,20170410,000000,23.2701,23.295,23.1945,23.2741,32346.141138115,0
+SPMB.US,D,20170411,000000,23.2999,23.3368,23.2661,23.2931,98203.651938934,0
+SPMB.US,D,20170412,000000,23.3289,23.4015,23.2999,23.3557,15930.482044327,0
+SPMB.US,D,20170413,000000,23.3557,23.4284,23.3368,23.4284,22604.428869632,0
+SPMB.US,D,20170417,000000,23.4383,23.4473,23.3747,23.4284,104312.06112687,0
+SPMB.US,D,20170418,000000,23.3925,23.4991,23.3925,23.4921,39098.439536626,0
+SPMB.US,D,20170419,000000,23.4015,23.4832,23.3925,23.4284,35378.748824087,0
+SPMB.US,D,20170420,000000,23.4234,23.4284,23.3199,23.3557,79975.861587942,0
+SPMB.US,D,20170421,000000,23.4284,23.4284,23.3557,23.3557,23604.918189018,0
+SPMB.US,D,20170424,000000,23.3467,23.3836,23.3289,23.3747,17785.807117526,0
+SPMB.US,D,20170425,000000,23.2999,23.3657,23.2483,23.2483,373382.41309355,0
+SPMB.US,D,20170426,000000,23.2383,23.2931,23.2383,23.2741,18985.188891972,0
+SPMB.US,D,20170427,000000,23.3289,23.3467,23.2999,23.3099,16327.262447096,0
+SPMB.US,D,20170428,000000,23.2999,23.3657,23.2999,23.3289,14824.519453319,0
+SPMB.US,D,20170501,000000,23.3906,23.3906,23.2989,23.3269,20936.946670655,0
+SPMB.US,D,20170502,000000,23.2821,23.3906,23.2821,23.3906,10195.749590133,0
+SPMB.US,D,20170503,000000,23.3447,23.3906,23.3349,23.3547,128849.16213556,0
+SPMB.US,D,20170504,000000,23.3447,23.3627,23.2989,23.3547,25188.021770698,0
+SPMB.US,D,20170505,000000,23.3547,23.3816,23.3497,23.3637,8080.257113599,0
+SPMB.US,D,20170508,000000,23.3079,23.3737,23.2989,23.3079,30149.28356633,0
+SPMB.US,D,20170509,000000,23.3179,23.3349,23.2641,23.3349,20794.306627127,0
+SPMB.US,D,20170510,000000,23.3269,23.3447,23.295,23.3179,16736.09693805,0
+SPMB.US,D,20170511,000000,23.3179,23.3179,23.2641,23.2641,18114.281020579,0
+SPMB.US,D,20170512,000000,23.2821,23.4095,23.2821,23.3447,12714.049513528,0
+SPMB.US,D,20170515,000000,23.3547,23.3637,23.2911,23.3269,16375.478799837,0
+SPMB.US,D,20170516,000000,23.3349,23.4175,23.3349,23.3547,14572.388108774,0
+SPMB.US,D,20170517,000000,23.3995,23.515,23.3995,23.4812,25428.099027057,0
+SPMB.US,D,20170518,000000,23.4722,23.5758,23.4463,23.522,88378.5655605,0
+SPMB.US,D,20170519,000000,23.4722,23.4981,23.4364,23.4722,12420.733367684,0
+SPMB.US,D,20170522,000000,23.4463,23.4981,23.4463,23.4981,6765.3569940439,0
+SPMB.US,D,20170523,000000,23.4901,23.4981,23.4364,23.4463,20902.793420796,0
+SPMB.US,D,20170524,000000,23.4364,23.515,23.4314,23.4981,10605.588588436,0
+SPMB.US,D,20170525,000000,23.4095,23.506,23.4095,23.4901,33609.811382883,0
+SPMB.US,D,20170526,000000,23.4861,23.515,23.4553,23.515,19228.279670377,0
+SPMB.US,D,20170530,000000,23.4812,23.515,23.4264,23.4264,29256.276533263,0
+SPMB.US,D,20170531,000000,23.4264,23.5399,23.4264,23.515,32529.965982943,0
+SPMB.US,D,20170601,000000,23.4991,23.53,23.4792,23.513,16943.025451898,0
+SPMB.US,D,20170602,000000,23.5468,23.5738,23.5041,23.5389,12556.34185977,0
+SPMB.US,D,20170605,000000,23.5389,23.5648,23.4752,23.4971,91882.287193051,0
+SPMB.US,D,20170606,000000,23.5648,23.5738,23.5468,23.5558,29341.65965791,0
+SPMB.US,D,20170607,000000,23.5738,23.5916,23.5399,23.5648,8822.5880443486,0
+SPMB.US,D,20170608,000000,23.53,23.5558,23.4792,23.5389,18554.255239344,0
+SPMB.US,D,20170609,000000,23.4881,23.53,23.4792,23.4971,19369.915206556,0
+SPMB.US,D,20170612,000000,23.5041,23.5468,23.4702,23.4881,12072.169317657,0
+SPMB.US,D,20170613,000000,23.4792,23.521,23.4165,23.4533,126488.56986592,0
+SPMB.US,D,20170614,000000,23.513,23.5787,23.4702,23.4971,67515.952433656,0
+SPMB.US,D,20170615,000000,23.53,23.5389,23.4443,23.4971,29657.074965427,0
+SPMB.US,D,20170616,000000,23.4443,23.53,23.4443,23.4792,140550.66824151,0
+SPMB.US,D,20170619,000000,23.4792,23.513,23.4244,23.4344,47160.615517946,0
+SPMB.US,D,20170620,000000,23.4632,23.521,23.4483,23.4533,16184.622403568,0
+SPMB.US,D,20170621,000000,23.4971,23.5041,23.4244,23.5041,12889.838299565,0
+SPMB.US,D,20170622,000000,23.5041,23.5041,23.4632,23.5041,15843.089904983,0
+SPMB.US,D,20170623,000000,23.4792,23.513,23.4782,23.4792,11863.23178911,0
+SPMB.US,D,20170626,000000,23.53,23.5468,23.4971,23.5041,11914.461663898,0
+SPMB.US,D,20170627,000000,23.5041,23.5041,23.4075,23.4075,28003.655869333,0
+SPMB.US,D,20170628,000000,23.4244,23.4971,23.4244,23.4702,10884.841631397,0
+SPMB.US,D,20170629,000000,23.4075,23.4632,23.3806,23.4632,27227.171688725,0
+SPMB.US,D,20170630,000000,23.4443,23.4533,23.3737,23.4075,13340.862099168,0
+SPMB.US,D,20170703,000000,23.3617,23.3886,23.2801,23.2979,52275.566937942,0
+SPMB.US,D,20170705,000000,23.3059,23.4344,23.2979,23.3159,108680.66358673,0
+SPMB.US,D,20170706,000000,23.3806,23.3886,23.3159,23.3159,483650.19829136,0
+SPMB.US,D,20170707,000000,23.3159,23.3717,23.2979,23.3159,19841.029153133,0
+SPMB.US,D,20170710,000000,23.3617,23.3717,23.3249,23.3339,63233.7376058,0
+SPMB.US,D,20170711,000000,23.3717,23.3717,23.3249,23.3617,19137.874008986,0
+SPMB.US,D,20170712,000000,23.3717,23.4463,23.3717,23.4244,41143.616498745,0
+SPMB.US,D,20170713,000000,23.3886,23.4244,23.3617,23.4035,6967.262971149,0
+SPMB.US,D,20170714,000000,23.4702,23.4702,23.3975,23.4443,21005.253170371,0
+SPMB.US,D,20170717,000000,23.4443,23.4443,23.3806,23.4075,8050.1218931355,0
+SPMB.US,D,20170718,000000,23.4632,23.513,23.4443,23.4951,11475.491952481,0
+SPMB.US,D,20170719,000000,23.4443,23.521,23.4244,23.4792,17136.895370214,0
+SPMB.US,D,20170720,000000,23.4971,23.5041,23.4443,23.4792,18799.355032447,0
+SPMB.US,D,20170721,000000,23.5041,23.521,23.4533,23.5041,17394.049251502,0
+SPMB.US,D,20170724,000000,23.4792,23.5468,23.4792,23.5389,5884.4040491625,0
+SPMB.US,D,20170725,000000,23.4344,23.4632,23.4075,23.4075,34779.057936865,0
+SPMB.US,D,20170726,000000,23.4443,23.521,23.3975,23.4443,20653.675598298,0
+SPMB.US,D,20170727,000000,23.4244,23.4971,23.4075,23.4244,26965.999778041,0
+SPMB.US,D,20170728,000000,23.4583,23.5041,23.4344,23.4971,13680.385583056,0
+SPMB.US,D,20170731,000000,23.4971,23.5041,23.4702,23.5041,8330.3794434456,0
+SPMB.US,D,20170801,000000,23.4881,23.5648,23.4742,23.53,20433.688488914,0
+SPMB.US,D,20170802,000000,23.6474,23.6474,23.4702,23.5041,59198.631585745,0
+SPMB.US,D,20170803,000000,23.521,23.6206,23.513,23.5926,134964.60287494,0
+SPMB.US,D,20170804,000000,23.521,23.5678,23.505,23.53,12441.828022008,0
+SPMB.US,D,20170807,000000,23.5558,23.5926,23.4971,23.5648,6994.3846695661,0
+SPMB.US,D,20170808,000000,23.5389,23.5648,23.4971,23.4971,10173.65042846,0
+SPMB.US,D,20170809,000000,23.53,23.6295,23.513,23.513,12055.092692727,0
+SPMB.US,D,20170810,000000,23.5837,23.5926,23.521,23.5558,19187.094869077,0
+SPMB.US,D,20170811,000000,23.5558,23.5837,23.5041,23.5558,5338.9565587741,0
+SPMB.US,D,20170814,000000,23.5748,23.5926,23.53,23.5389,54990.750301699,0
+SPMB.US,D,20170815,000000,23.525,23.5389,23.4881,23.513,25694.293474484,0
+SPMB.US,D,20170816,000000,23.5041,23.5389,23.5041,23.5389,7234.4619259249,0
+SPMB.US,D,20170817,000000,23.53,23.6026,23.529,23.5558,28632.47746967,0
+SPMB.US,D,20170818,000000,23.5886,23.6474,23.5558,23.6026,8762.3176034217,0
+SPMB.US,D,20170821,000000,23.5837,23.6026,23.5648,23.6026,9302.7425570662,0
+SPMB.US,D,20170822,000000,23.5468,23.5926,23.53,23.5837,7305.7819476884,0
+SPMB.US,D,20170823,000000,23.6206,23.6206,23.5648,23.5748,11714.56470149,0
+SPMB.US,D,20170824,000000,23.5648,23.6206,23.5648,23.5926,26441.646941978,0
+SPMB.US,D,20170825,000000,23.5648,23.6384,23.5648,23.6295,24901.737176295,0
+SPMB.US,D,20170828,000000,23.6295,23.6474,23.5847,23.5926,15337.822708546,0
+SPMB.US,D,20170829,000000,23.6474,23.6644,23.6026,23.6026,6379.6261721118,0
+SPMB.US,D,20170830,000000,23.6166,23.6474,23.5926,23.6295,6936.1232433368,0
+SPMB.US,D,20170831,000000,23.6116,23.6832,23.6026,23.6644,45967.260787593,0
+SPMB.US,D,20170901,000000,23.6732,23.7022,23.6126,23.6564,33625.883500463,0
+SPMB.US,D,20170905,000000,23.6922,23.7112,23.6474,23.6922,8839.6646692779,0
+SPMB.US,D,20170906,000000,23.7022,23.73,23.6474,23.6474,201028.03768226,0
+SPMB.US,D,20170907,000000,23.6922,23.7728,23.6922,23.721,31590.751611832,0
+SPMB.US,D,20170908,000000,23.755,23.7639,23.6732,23.6732,30012.670566896,0
+SPMB.US,D,20170911,000000,23.6732,23.7022,23.6474,23.6644,17671.293279765,0
+SPMB.US,D,20170912,000000,23.6474,23.6704,23.6116,23.6644,5857.2823507454,0
+SPMB.US,D,20170913,000000,23.6384,23.6564,23.5926,23.6295,19306.631243582,0
+SPMB.US,D,20170914,000000,23.6295,23.6474,23.6026,23.6384,11750.726966047,0
+SPMB.US,D,20170915,000000,23.6474,23.6474,23.6026,23.6424,4890.9462812175,0
+SPMB.US,D,20170918,000000,23.5926,23.6334,23.5748,23.5748,11048.576329249,0
+SPMB.US,D,20170919,000000,23.6206,23.6474,23.5837,23.6295,23577.796490601,0
+SPMB.US,D,20170920,000000,23.6295,23.6474,23.5429,23.6206,8052.1309078331,0
+SPMB.US,D,20170921,000000,23.5748,23.6474,23.5748,23.5936,38589.154310793,0
+SPMB.US,D,20170922,000000,23.6384,23.6384,23.5648,23.6046,7689.503754923,0
+SPMB.US,D,20170925,000000,23.6026,23.6832,23.6026,23.6644,15167.056459253,0
+SPMB.US,D,20170926,000000,23.6246,23.6732,23.6116,23.6424,40040.667429782,0
+SPMB.US,D,20170927,000000,23.6295,23.6384,23.5648,23.6116,615308.96748146,0
+SPMB.US,D,20170928,000000,23.6026,23.6246,23.5748,23.6246,29783.642891374,0
+SPMB.US,D,20170929,000000,23.6384,23.6384,23.5976,23.6295,6664.9062591658,0
+SPMB.US,D,20171002,000000,23.6116,23.6474,23.6026,23.6026,9121.9312342855,0
+SPMB.US,D,20171003,000000,23.6116,23.6644,23.6116,23.6305,8796.4708532803,0
+SPMB.US,D,20171004,000000,23.6295,23.6474,23.6206,23.6295,20029.876534705,0
+SPMB.US,D,20171005,000000,23.6206,23.6644,23.5926,23.5926,5277.6816104984,0
+SPMB.US,D,20171006,000000,23.5837,23.6116,23.5807,23.6116,9732.6717023447,0
+SPMB.US,D,20171009,000000,23.5748,23.6116,23.5748,23.5926,4462.0216432878,0
+SPMB.US,D,20171010,000000,23.5837,23.6564,23.5748,23.5926,44404.24735289,0
+SPMB.US,D,20171011,000000,23.6116,23.6384,23.5837,23.6206,16017.874183671,0
+SPMB.US,D,20171012,000000,23.6206,23.6344,23.5837,23.6206,7264.5971463884,0
+SPMB.US,D,20171013,000000,23.6474,23.6564,23.6206,23.6534,5489.6326610913,0
+SPMB.US,D,20171016,000000,23.6564,23.6564,23.6176,23.6176,4619.7292970465,0
+SPMB.US,D,20171017,000000,23.6564,23.6564,23.6116,23.6126,2657.926444876,0
+SPMB.US,D,20171018,000000,23.6116,23.6384,23.5926,23.6116,8993.3542936414,0
+SPMB.US,D,20171019,000000,23.6206,23.6384,23.6026,23.6206,9418.2609021761,0
+SPMB.US,D,20171020,000000,23.5926,23.5926,23.5389,23.5837,13611.07457599,0
+SPMB.US,D,20171023,000000,23.5558,23.5926,23.5389,23.5558,27480.307540617,0
+SPMB.US,D,20171024,000000,23.5837,23.5926,23.521,23.5468,21950.494585575,0
+SPMB.US,D,20171025,000000,23.5468,23.5558,23.4871,23.5329,160556.43659985,0
+SPMB.US,D,20171026,000000,23.521,23.5648,23.4871,23.4871,16944.029959248,0
+SPMB.US,D,20171027,000000,23.5041,23.5518,23.4941,23.513,15570.868413463,0
+SPMB.US,D,20171030,000000,23.5558,23.6116,23.5558,23.5648,5759.8451379136,0
+SPMB.US,D,20171031,000000,23.5926,23.6206,23.5837,23.5896,7644.3009242278,0
+SPMB.US,D,20171101,000000,23.5558,23.6196,23.5558,23.6196,3172.2342074522,0
+SPMB.US,D,20171102,000000,23.6295,23.6474,23.5748,23.6344,15724.558037827,0
+SPMB.US,D,20171103,000000,23.6474,23.6732,23.6344,23.6644,1294133.9391337,0
+SPMB.US,D,20171106,000000,23.6644,23.6922,23.6116,23.6564,15613.057722112,0
+SPMB.US,D,20171107,000000,23.6564,23.6922,23.6564,23.6832,6561.4420022413,0
+SPMB.US,D,20171108,000000,23.6832,23.6832,23.6226,23.6644,21011.280214464,0
+SPMB.US,D,20171109,000000,23.6295,23.6384,23.5837,23.6384,33863.951742124,0
+SPMB.US,D,20171110,000000,23.5648,23.6295,23.5648,23.6026,11375.041217603,0
+SPMB.US,D,20171113,000000,23.6026,23.6106,23.5748,23.6026,4781.4549802003,0
+SPMB.US,D,20171114,000000,23.5926,23.6116,23.5468,23.6116,7978.8018713721,0
+SPMB.US,D,20171115,000000,23.6116,23.6474,23.5748,23.6474,12698.981903296,0
+SPMB.US,D,20171116,000000,23.6206,23.6474,23.5748,23.5748,15446.309502214,0
+SPMB.US,D,20171117,000000,23.6026,23.6474,23.5837,23.6206,17425.188979314,0
+SPMB.US,D,20171120,000000,23.6026,23.6206,23.5648,23.6116,19738.569403558,0
+SPMB.US,D,20171121,000000,23.5748,23.6116,23.5748,23.5936,10077.217722976,0
+SPMB.US,D,20171122,000000,23.5837,23.6246,23.5837,23.6246,9633.2254748153,0
+SPMB.US,D,20171124,000000,23.6564,23.6644,23.6344,23.6384,7121.9571028614,0
+SPMB.US,D,20171127,000000,23.6295,23.6644,23.6295,23.6384,12266.039235972,0
+SPMB.US,D,20171128,000000,23.6732,23.6732,23.6206,23.6474,10156.57380353,0
+SPMB.US,D,20171129,000000,23.6206,23.6295,23.6116,23.6116,11982.768163616,0
+SPMB.US,D,20171130,000000,23.6116,23.6116,23.5558,23.5837,24600.384971661,0
+SPMB.US,D,20171201,000000,23.5648,23.6564,23.5648,23.6295,33103.539679097,0
+SPMB.US,D,20171204,000000,23.5886,23.6384,23.5886,23.6206,5947.6880121357,0
+SPMB.US,D,20171205,000000,23.6066,23.6295,23.5648,23.5648,425671.03862703,0
+SPMB.US,D,20171206,000000,23.6295,23.6922,23.6236,23.6295,10660.836492619,0
+SPMB.US,D,20171207,000000,23.6295,23.7022,23.6026,23.6295,64091.58688166,0
+SPMB.US,D,20171208,000000,23.6644,23.6644,23.5926,23.6026,23933.39209207,0
+SPMB.US,D,20171211,000000,23.6384,23.6474,23.5837,23.5926,15658.260552808,0
+SPMB.US,D,20171212,000000,23.5926,23.6116,23.5389,23.5926,34479.714746928,0
+SPMB.US,D,20171213,000000,23.6116,23.6564,23.5748,23.6206,17971.640977051,0
+SPMB.US,D,20171214,000000,23.6116,23.6644,23.6026,23.6564,41878.915878052,0
+SPMB.US,D,20171215,000000,23.6206,23.6644,23.5926,23.6206,15815.968206566,0
+SPMB.US,D,20171218,000000,23.6116,23.6474,23.6026,23.6305,13586.966399619,0
+SPMB.US,D,20171219,000000,23.6026,23.6384,23.53,23.5558,17382.999670665,0
+SPMB.US,D,20171220,000000,23.5468,23.5648,23.53,23.5558,11111.860292221,0
+SPMB.US,D,20171221,000000,23.521,23.5618,23.513,23.513,37948.278622271,0
+SPMB.US,D,20171222,000000,23.5558,23.5748,23.513,23.5468,28529.013212745,0
+SPMB.US,D,20171226,000000,23.5648,23.5748,23.521,23.5468,61701.863898908,0
+SPMB.US,D,20171227,000000,23.5389,23.5837,23.5389,23.5837,7560.9268142789,0
+SPMB.US,D,20171228,000000,23.5748,23.6116,23.5558,23.5926,21546.682631365,0
+SPMB.US,D,20171229,000000,23.6116,23.6295,23.5837,23.6026,24914.79577183,0
+SPMB.US,D,20180102,000000,23.6295,23.6295,23.5468,23.5837,36429.463510912,0
+SPMB.US,D,20180103,000000,23.6295,23.6732,23.5648,23.5926,144808.774893,0
+SPMB.US,D,20180104,000000,23.5748,23.6265,23.5748,23.5926,618327.51206455,0
+SPMB.US,D,20180105,000000,23.6564,23.6564,23.5558,23.5588,11990.804222405,0
+SPMB.US,D,20180108,000000,23.5837,23.6384,23.5648,23.6026,10057.127576001,0
+SPMB.US,D,20180109,000000,23.6295,23.6295,23.4961,23.5558,30503.87466045,0
+SPMB.US,D,20180110,000000,23.5468,23.5748,23.4692,23.5648,80429.898909592,0
+SPMB.US,D,20180111,000000,23.521,23.5648,23.4961,23.521,30026.733669778,0
+SPMB.US,D,20180112,000000,23.4792,23.5748,23.4792,23.5648,18727.030503335,0
+SPMB.US,D,20180116,000000,23.5837,23.5837,23.513,23.5389,42592.116095687,0
+SPMB.US,D,20180117,000000,23.4961,23.5389,23.4503,23.4692,267397.84723096,0
+SPMB.US,D,20180118,000000,23.4603,23.4871,23.4125,23.4652,15352.890318778,0
+SPMB.US,D,20180119,000000,23.4692,23.4692,23.3846,23.3935,27158.865189007,0
+SPMB.US,D,20180122,000000,23.4603,23.4603,23.3667,23.3846,14452.85173427,0
+SPMB.US,D,20180123,000000,23.4314,23.4413,23.3667,23.4025,26128.240649157,0
+SPMB.US,D,20180124,000000,23.4125,23.4603,23.3757,23.3846,13982.74229504,0
+SPMB.US,D,20180125,000000,23.3667,23.4204,23.3567,23.4135,16382.510351279,0
+SPMB.US,D,20180126,000000,23.4314,23.4503,23.3667,23.4025,43622.740635537,0
+SPMB.US,D,20180129,000000,23.3477,23.3567,23.3199,23.3378,9297.7200203223,0
+SPMB.US,D,20180130,000000,23.3757,23.3935,23.3289,23.3567,8243.9918114504,0
+SPMB.US,D,20180131,000000,23.3667,23.3667,23.2841,23.3477,4109.4395638654,0
+SPMB.US,D,20180201,000000,23.2999,23.3667,23.2841,23.3099,15466.39964919,0
+SPMB.US,D,20180202,000000,23.2373,23.2651,23.2005,23.2551,42394.228147978,0
+SPMB.US,D,20180205,000000,23.2473,23.3199,23.0481,23.2093,315235.50070198,0
+SPMB.US,D,20180206,000000,23.2193,23.3467,23.2005,23.2551,72261.2451493,0
+SPMB.US,D,20180207,000000,23.3099,23.3289,23.2143,23.2841,86838.655794819,0
+SPMB.US,D,20180208,000000,23.1675,23.2551,23.1517,23.2193,18993.224950762,0
+SPMB.US,D,20180209,000000,23.1675,23.2283,23.1158,23.1935,61961.026794894,0
+SPMB.US,D,20180212,000000,23.2193,23.2193,23.1158,23.1437,55622.585424083,0
+SPMB.US,D,20180213,000000,23.1437,23.2373,23.1337,23.1775,24613.443567195,0
+SPMB.US,D,20180214,000000,23.1855,23.1855,23.1009,23.1337,18188.614564388,0
+SPMB.US,D,20180215,000000,23.1437,23.1855,23.0481,23.1437,23256.354138991,0
+SPMB.US,D,20180216,000000,23.1437,23.2283,23.1158,23.1158,8034.049775555,0
+SPMB.US,D,20180220,000000,23.1835,23.2143,23.1835,23.1835,15216.277319344,0
+SPMB.US,D,20180221,000000,23.1815,23.2005,23.1257,23.1337,12440.82351466,0
+SPMB.US,D,20180222,000000,23.1257,23.1935,23.1148,23.1675,19893.263535271,0
+SPMB.US,D,20180223,000000,23.1437,23.2283,23.1437,23.2064,13583.952877574,0
+SPMB.US,D,20180226,000000,23.1935,23.2841,23.1775,23.2473,49582.482735859,0
+SPMB.US,D,20180227,000000,23.2283,23.2463,23.1257,23.1675,21506.502337414,0
+SPMB.US,D,20180228,000000,23.1596,23.2283,23.1596,23.1905,11475.491952481,0
+SPMB.US,D,20180301,000000,23.2193,23.2741,23.1596,23.2493,59480.898150752,0
+SPMB.US,D,20180302,000000,23.2999,23.2999,23.2005,23.2473,30448.626756267,0
+SPMB.US,D,20180305,000000,23.2741,23.2741,23.1547,23.2193,434261.58547381,0
+SPMB.US,D,20180306,000000,23.1935,23.2283,23.1437,23.1437,37262.200103053,0
+SPMB.US,D,20180307,000000,23.1855,23.2473,23.1337,23.2193,53054.060133248,0
+SPMB.US,D,20180308,000000,23.1935,23.2473,23.1457,23.2473,41291.279079015,0
+SPMB.US,D,20180309,000000,23.1935,23.2373,23.1257,23.1855,33139.701943653,0
+SPMB.US,D,20180312,000000,23.2193,23.2651,23.1935,23.2283,17892.284896497,0
+SPMB.US,D,20180313,000000,23.2551,23.2651,23.1935,23.2283,12292.15642704,0
+SPMB.US,D,20180314,000000,23.2423,23.3199,23.2283,23.3199,13248.44742308,0
+SPMB.US,D,20180315,000000,23.2691,23.3199,23.2293,23.2473,10572.439845926,0
+SPMB.US,D,20180316,000000,23.2651,23.2901,23.1855,23.1855,10574.448860623,0
+SPMB.US,D,20180319,000000,23.2931,23.2931,23.1596,23.2373,45651.845480076,0
+SPMB.US,D,20180320,000000,23.1855,23.2373,23.1606,23.2193,10598.557036994,0
+SPMB.US,D,20180321,000000,23.1855,23.2473,23.1675,23.2193,12513.148043772,0
+SPMB.US,D,20180322,000000,23.1935,23.2651,23.1935,23.2373,28201.543817043,0
+SPMB.US,D,20180323,000000,23.2193,23.2999,23.2193,23.2741,14794.384232855,0
+SPMB.US,D,20180326,000000,23.2512,23.2891,23.2193,23.2601,9333.8822848784,0
+SPMB.US,D,20180327,000000,23.3099,23.3239,23.2711,23.3239,66463.228732133,0
+SPMB.US,D,20180328,000000,23.3477,23.3767,23.2473,23.2931,8338.4155022359,0
+SPMB.US,D,20180329,000000,23.3378,23.4035,23.2891,23.3945,14414.680455016,0
+SPMB.US,D,20180402,000000,23.3477,23.3677,23.3199,23.3677,10820.553161075,0
+SPMB.US,D,20180403,000000,23.3945,23.3945,23.2741,23.3477,31330.584208497,0
+SPMB.US,D,20180404,000000,23.3199,23.3577,23.2651,23.3477,128948.60836309,0
+SPMB.US,D,20180405,000000,23.3378,23.3577,23.2651,23.3577,23802.806136728,0
+SPMB.US,D,20180406,000000,23.3856,23.3856,23.3099,23.3477,25003.192418522,0
+SPMB.US,D,20180409,000000,23.3577,23.3945,23.3289,23.3767,10770.327793636,0
+SPMB.US,D,20180410,000000,23.3767,23.4035,23.2861,23.3856,55738.103769192,0
+SPMB.US,D,20180411,000000,23.3378,23.4185,23.3289,23.3477,21250.352963474,0
+SPMB.US,D,20180412,000000,23.3477,23.3856,23.297,23.3677,24897.7191469,0
+SPMB.US,D,20180413,000000,23.2999,23.3767,23.2999,23.3378,890605.25599588,0
+SPMB.US,D,20180416,000000,23.3099,23.3477,23.2473,23.2551,1092380.6471456,0
+SPMB.US,D,20180417,000000,23.2931,23.2931,23.2373,23.2473,19191.112898472,0
+SPMB.US,D,20180418,000000,23.2841,23.2999,23.1925,23.2283,22716.933692695,0
+SPMB.US,D,20180419,000000,23.2373,23.2373,23.1765,23.2283,19243.347280608,0
+SPMB.US,D,20180420,000000,23.1995,23.2473,23.1586,23.1805,12092.259464633,0
+SPMB.US,D,20180423,000000,23.1765,23.2084,23.1257,23.1666,6779.4200969269,0
+SPMB.US,D,20180424,000000,23.1148,23.1845,23.0949,23.1507,12076.187347052,0
+SPMB.US,D,20180425,000000,23.1148,23.1765,23.0571,23.1099,17625.085941721,0
+SPMB.US,D,20180426,000000,23.1507,23.1586,23.0859,23.1487,3046.6707888545,0
+SPMB.US,D,20180427,000000,23.1666,23.1925,23.1616,23.1616,3762.8845285358,0
+SPMB.US,D,20180430,000000,23.1995,23.2183,23.1586,23.1586,34420.448813349,0
+SPMB.US,D,20180501,000000,23.1995,23.2183,23.1327,23.1875,51833.583704478,0
+SPMB.US,D,20180502,000000,23.1845,23.2293,23.1666,23.1666,10815.530624331,0
+SPMB.US,D,20180503,000000,23.1995,23.1995,23.1427,23.1427,448301.58468773,0
+SPMB.US,D,20180504,000000,23.1995,23.2084,23.1666,23.1845,60494.446065673,0
+SPMB.US,D,20180507,000000,23.2373,23.2373,23.1765,23.1765,3607.1858894746,0
+SPMB.US,D,20180508,000000,23.1995,23.2084,23.1507,23.1666,65143.306075834,0
+SPMB.US,D,20180509,000000,23.1427,23.2084,23.1248,23.1437,44351.008463404,0
+SPMB.US,D,20180510,000000,23.1925,23.1925,23.1148,23.1327,34992.013494806,0
+SPMB.US,D,20180511,000000,23.1765,23.1995,23.1497,23.1845,17093.701554216,0
+SPMB.US,D,20180514,000000,23.1925,23.1995,23.1427,23.1636,23582.819027345,0
+SPMB.US,D,20180515,000000,23.1248,23.1327,23.0471,23.0929,846444.0994214,0
+SPMB.US,D,20180516,000000,23.1049,23.1049,23.0093,23.0571,64196.055645933,0
+SPMB.US,D,20180517,000000,23.0382,23.067,23.0182,23.0282,30798.195313643,0
+SPMB.US,D,20180518,000000,23.0859,23.1148,23.0571,23.0979,22238.788194676,0
+SPMB.US,D,20180521,000000,23.067,23.0949,23.067,23.0859,12052.079170682,0
+SPMB.US,D,20180522,000000,23.1148,23.1427,23.067,23.077,13391.087466607,0
+SPMB.US,D,20180523,000000,23.1427,23.1507,23.1148,23.1427,10080.231245023,0
+SPMB.US,D,20180524,000000,23.1925,23.2084,23.1586,23.1805,10273.096655989,0
+SPMB.US,D,20180525,000000,23.2373,23.2741,23.2093,23.2473,5080.7981701372,0
+SPMB.US,D,20180529,000000,23.2741,23.4135,23.2741,23.3777,16051.022926181,0
+SPMB.US,D,20180530,000000,23.3777,23.3777,23.3179,23.3687,11352.942055929,0
+SPMB.US,D,20180531,000000,23.3199,23.3687,23.3099,23.3547,10938.080520883,0
+SPMB.US,D,20180601,000000,23.2651,23.3199,23.2651,23.2881,11085.743101153,0
+SPMB.US,D,20180604,000000,23.2551,23.2801,23.2373,23.2621,11268.563438632,0
+SPMB.US,D,20180605,000000,23.2651,23.3299,23.2551,23.3199,1070986.6496313,0
+SPMB.US,D,20180606,000000,23.2841,23.2841,23.2203,23.2373,27426.064143784,0
+SPMB.US,D,20180607,000000,23.1995,23.2551,23.1975,23.2551,13821.016611886,0
+SPMB.US,D,20180608,000000,23.2473,23.2571,23.2183,23.2373,38620.294038605,0
+SPMB.US,D,20180611,000000,23.2473,23.2473,23.1925,23.2293,8280.1540760065,0
+SPMB.US,D,20180612,000000,23.1925,23.2373,23.1925,23.1995,15322.755098314,0
+SPMB.US,D,20180613,000000,23.2183,23.2343,23.1825,23.1825,5526.7994329962,0
+SPMB.US,D,20180614,000000,23.2373,23.2473,23.1935,23.2473,13777.822795888,0
+SPMB.US,D,20180615,000000,23.2841,23.3229,23.2741,23.3229,4700.089884949,0
+SPMB.US,D,20180618,000000,23.3199,23.3199,23.2551,23.2551,27841.930186179,0
+SPMB.US,D,20180619,000000,23.2999,23.3299,23.2741,23.2741,12071.164810308,0
+SPMB.US,D,20180620,000000,23.3099,23.3199,23.2651,23.3199,16257.95144003,0
+SPMB.US,D,20180621,000000,23.3099,23.3099,23.2561,23.2931,37334.524632164,0
+SPMB.US,D,20180622,000000,23.2931,23.2931,23.2651,23.2721,5742.7685129843,0
+SPMB.US,D,20180625,000000,23.2999,23.3109,23.2931,23.2931,5504.700271323,0
+SPMB.US,D,20180626,000000,23.2931,23.3199,23.2931,23.3099,9358.9949685979,0
+SPMB.US,D,20180627,000000,23.3299,23.3477,23.3099,23.3408,12723.090079667,0
+SPMB.US,D,20180628,000000,23.3777,23.3777,23.3299,23.3617,29208.060180521,0
+SPMB.US,D,20180629,000000,23.3587,23.3607,23.3169,23.3169,6963.2449417539,0
+SPMB.US,D,20180702,000000,23.3587,23.3866,23.3199,23.3487,10006.902208562,0
+SPMB.US,D,20180703,000000,23.3587,23.3687,23.3199,23.3537,7670.4181152961,0
+SPMB.US,D,20180705,000000,23.4135,23.4234,23.3577,23.3945,350161.21671177,0
+SPMB.US,D,20180706,000000,23.4234,23.4234,23.3866,23.3906,4366.5934451535,0
+SPMB.US,D,20180709,000000,23.3687,23.3995,23.3507,23.3507,24166.437796988,0
+SPMB.US,D,20180710,000000,23.3777,23.3777,23.3388,23.3388,19524.609338267,0
+SPMB.US,D,20180711,000000,23.3866,23.3945,23.3587,23.3866,13632.169230315,0
+SPMB.US,D,20180712,000000,23.3945,23.4045,23.3777,23.3806,9631.2164601177,0
+SPMB.US,D,20180713,000000,23.4234,23.4234,23.3945,23.3945,7438.3769177276,0
+SPMB.US,D,20180716,000000,23.4135,23.4135,23.3866,23.4045,8093.3157091332,0
+SPMB.US,D,20180717,000000,23.3945,23.3945,23.3587,23.3587,298648.07085155,0
+SPMB.US,D,20180718,000000,23.3777,23.4045,23.3777,23.3777,13841.106758862,0
+SPMB.US,D,20180719,000000,23.4234,23.4304,23.3945,23.4135,47544.337325181,0
+SPMB.US,D,20180720,000000,23.4334,23.4334,23.3777,23.3836,7613.1611964156,0
+SPMB.US,D,20180723,000000,23.3945,23.3945,23.3299,23.3299,29935.32350104,0
+SPMB.US,D,20180724,000000,23.2841,23.3299,23.2841,23.2999,48658.33597498,0
+SPMB.US,D,20180725,000000,23.3687,23.3777,23.2999,23.3099,11786.889230603,0
+SPMB.US,D,20180726,000000,23.3388,23.3547,23.3009,23.3149,28946.888269838,0
+SPMB.US,D,20180727,000000,23.3199,23.3587,23.2931,23.297,11636.213128286,0
+SPMB.US,D,20180730,000000,23.3299,23.3388,23.294,23.3109,32533.984012338,0
+SPMB.US,D,20180731,000000,23.3388,23.3687,23.3109,23.3537,15989.747977906,0
+SPMB.US,D,20180801,000000,23.3099,23.3299,23.2551,23.3059,10931.048969441,0
+SPMB.US,D,20180802,000000,23.3149,23.3309,23.2841,23.3099,66074.484388155,0
+SPMB.US,D,20180803,000000,23.3487,23.3945,23.2999,23.3945,273902.03231432,0
+SPMB.US,D,20180806,000000,23.3866,23.4045,23.3587,23.3587,5116.9604346933,0
+SPMB.US,D,20180807,000000,23.3777,23.3866,23.3199,23.3299,8149.5681206649,0
+SPMB.US,D,20180808,000000,23.3777,23.3796,23.2931,23.3299,17036.444635336,0
+SPMB.US,D,20180809,000000,23.3945,23.3945,23.3299,23.3687,12777.333476502,0
+SPMB.US,D,20180810,000000,23.4045,23.4712,23.3697,23.4622,53925.97251199,0
+SPMB.US,D,20180813,000000,23.4234,23.4792,23.4125,23.4573,34600.255628781,0
+SPMB.US,D,20180814,000000,23.4622,23.4622,23.4045,23.4045,7709.5939018986,0
+SPMB.US,D,20180815,000000,23.4523,23.4901,23.4334,23.4403,16483.965593506,0
+SPMB.US,D,20180816,000000,23.4433,23.4802,23.4234,23.4622,24799.27742672,0
+SPMB.US,D,20180817,000000,23.4802,23.4901,23.4672,23.4762,20709.928009829,0
+SPMB.US,D,20180820,000000,23.507,23.5349,23.4652,23.516,25015.246506708,0
+SPMB.US,D,20180821,000000,23.4991,23.5349,23.4503,23.526,7578.0034392082,0
+SPMB.US,D,20180822,000000,23.507,23.516,23.4712,23.4802,36540.963826627,0
+SPMB.US,D,20180823,000000,23.4991,23.526,23.4921,23.526,6806.541795344,0
+SPMB.US,D,20180824,000000,23.4991,23.5349,23.4802,23.4991,45869.823574762,0
+SPMB.US,D,20180827,000000,23.516,23.516,23.4802,23.4802,4390.7016215243,0
+SPMB.US,D,20180828,000000,23.4901,23.516,23.4334,23.4573,110179.38855111,0
+SPMB.US,D,20180829,000000,23.4622,23.4901,23.4234,23.4523,58230.286501519,0
+SPMB.US,D,20180830,000000,23.4622,23.4991,23.4523,23.4712,158326.43028556,0
+SPMB.US,D,20180831,000000,23.4991,23.526,23.4573,23.4712,4627.7653558367,0
+SPMB.US,D,20180904,000000,23.4622,23.4991,23.4135,23.4433,12902.896895099,0
+SPMB.US,D,20180905,000000,23.4622,23.4802,23.4135,23.4622,14475.955403291,0
+SPMB.US,D,20180906,000000,23.4433,23.4991,23.4135,23.4334,1534489.4440281,0
+SPMB.US,D,20180907,000000,23.4433,23.4433,23.3777,23.3777,27940.37190636,0
+SPMB.US,D,20180910,000000,23.4045,23.4135,23.3727,23.3866,17864.158690732,0
+SPMB.US,D,20180911,000000,23.3866,23.4045,23.3299,23.3537,91869.228597516,0
+SPMB.US,D,20180912,000000,23.3866,23.3945,23.3557,23.3747,10489.065735977,0
+SPMB.US,D,20180913,000000,23.4135,23.4234,23.3687,23.3866,12553.328337723,0
+SPMB.US,D,20180914,000000,23.4234,23.4234,23.3687,23.3687,11144.004527383,0
+SPMB.US,D,20180917,000000,23.3687,23.3777,23.3388,23.3767,6545.3698846607,0
+SPMB.US,D,20180918,000000,23.3388,23.3687,23.2999,23.3299,15900.346823864,0
+SPMB.US,D,20180919,000000,23.2999,23.2999,23.2463,23.2463,6340.4503855093,0
+SPMB.US,D,20180920,000000,23.2551,23.3099,23.2363,23.2473,5574.011278389,0
+SPMB.US,D,20180921,000000,23.2731,23.3059,23.2463,23.2463,4351.5258349218,0
+SPMB.US,D,20180924,000000,23.2921,23.3299,23.2901,23.2999,70159.815775649,0
+SPMB.US,D,20180925,000000,23.2463,23.2921,23.2363,23.2921,36826.243913681,0
+SPMB.US,D,20180926,000000,23.2921,23.3388,23.2273,23.3388,133012.84509626,0
+SPMB.US,D,20180927,000000,23.3099,23.3687,23.3099,23.3637,41425.883063752,0
+SPMB.US,D,20180928,000000,23.3777,23.3866,23.3418,23.3777,7877.3466291451,0
+SPMB.US,D,20181001,000000,23.3299,23.3777,23.3099,23.3368,21647.133366243,0
+SPMB.US,D,20181002,000000,23.3687,23.3945,23.3299,23.3866,22667.712832605,0
+SPMB.US,D,20181003,000000,23.3388,23.3777,23.2173,23.2173,51785.367351737,0
+SPMB.US,D,20181004,000000,23.1905,23.2463,23.1297,23.1557,52924.478685254,0
+SPMB.US,D,20181005,000000,23.2173,23.2173,23.082,23.1198,865544.80665848,0
+SPMB.US,D,20181008,000000,23.1467,23.1646,23.0999,23.1099,17004.300400175,0
+SPMB.US,D,20181009,000000,23.1557,23.1725,23.1467,23.1557,12653.779072601,0
+SPMB.US,D,20181010,000000,23.1646,23.2173,23.1467,23.2173,74392.809743415,0
+SPMB.US,D,20181011,000000,23.1975,23.2363,23.1815,23.2173,27006.180071993,0
+SPMB.US,D,20181012,000000,23.2463,23.2641,23.2233,23.2273,10402.678103982,0
+SPMB.US,D,20181015,000000,23.2551,23.2551,23.1975,23.2074,11239.432725517,0
+SPMB.US,D,20181016,000000,23.2273,23.2521,23.1815,23.2103,18811.409120632,0
+SPMB.US,D,20181017,000000,23.2074,23.2551,23.1975,23.1975,14943.051320475,0
+SPMB.US,D,20181018,000000,23.1725,23.2173,23.1725,23.1905,43980.345251704,0
+SPMB.US,D,20181019,000000,23.2074,23.2074,23.1527,23.1815,7683.4767108303,0
+SPMB.US,D,20181022,000000,23.1905,23.1975,23.1557,23.1675,10291.177788267,0
+SPMB.US,D,20181023,000000,23.2074,23.2551,23.1557,23.1815,97653.181911801,0
+SPMB.US,D,20181024,000000,23.1815,23.2731,23.1815,23.2731,164563.41641414,0
+SPMB.US,D,20181025,000000,23.2363,23.2641,23.1975,23.2641,43110.441887658,0
+SPMB.US,D,20181026,000000,23.2999,23.3199,23.2273,23.2791,18416.637732562,0
+SPMB.US,D,20181029,000000,23.2921,23.3667,23.2323,23.2551,37410.867190673,0
+SPMB.US,D,20181030,000000,23.2551,23.2999,23.2363,23.2363,25532.56779133,0
+SPMB.US,D,20181031,000000,23.2463,23.2641,23.2093,23.2463,51012.901200524,0
+SPMB.US,D,20181101,000000,23.1815,23.2641,23.1815,23.2551,208908.39783345,0
+SPMB.US,D,20181102,000000,23.1725,23.2273,23.1467,23.1975,146629.94671634,0
+SPMB.US,D,20181105,000000,23.1725,23.1725,23.1099,23.1099,47784.41458154,0
+SPMB.US,D,20181106,000000,23.0999,23.1646,23.0999,23.1218,18794.332495703,0
+SPMB.US,D,20181107,000000,23.1905,23.1905,23.1099,23.1725,113461.11405958,0
+SPMB.US,D,20181108,000000,23.1905,23.1985,23.0899,23.1377,182882.61693387,0
+SPMB.US,D,20181109,000000,23.1099,23.1905,23.1099,23.1557,78033.1443754,0
+SPMB.US,D,20181112,000000,23.3487,23.3487,23.1507,23.1507,34691.66579752,0
+SPMB.US,D,20181113,000000,23.3587,23.3587,23.1467,23.1467,9843.1675107107,0
+SPMB.US,D,20181114,000000,23.2074,23.2641,23.1616,23.2133,8482.0600531116,0
+SPMB.US,D,20181115,000000,23.2463,23.3299,23.2074,23.2363,8194.7709513601,0
+SPMB.US,D,20181116,000000,23.3199,23.3199,23.2273,23.2871,60908.303093371,0
+SPMB.US,D,20181119,000000,23.3388,23.3777,23.3239,23.3487,66745.49529714,0
+SPMB.US,D,20181120,000000,23.1725,23.3607,23.1725,23.2921,72519.403537937,0
+SPMB.US,D,20181121,000000,23.3388,23.3388,23.2551,23.3079,13012.388196117,0
+SPMB.US,D,20181123,000000,23.3299,23.3388,23.2921,23.3209,4648.8600101611,0
+SPMB.US,D,20181126,000000,23.2999,23.3487,23.2641,23.3487,20833.48241373,0
+SPMB.US,D,20181127,000000,23.2921,23.3687,23.2921,23.3099,45220.911827449,0
+SPMB.US,D,20181128,000000,23.3587,23.3796,23.2999,23.3517,20273.971820459,0
+SPMB.US,D,20181129,000000,23.3487,23.4443,23.3487,23.4244,25954.460877819,0
+SPMB.US,D,20181130,000000,23.4145,23.4722,23.3866,23.4244,15517.629523978,0
+SPMB.US,D,20181203,000000,23.3945,23.4812,23.3945,23.4812,226936.29122204,0
+SPMB.US,D,20181204,000000,23.4812,23.5548,23.4812,23.4911,76461.090374556,0
+SPMB.US,D,20181206,000000,23.5449,23.6026,23.527,23.6026,131350.38543403,0
+SPMB.US,D,20181207,000000,23.6026,23.6026,23.5449,23.5827,68111.625291483,0
+SPMB.US,D,20181210,000000,23.6116,23.6752,23.5926,23.6654,238527.30151962,0
+SPMB.US,D,20181211,000000,23.6394,23.6574,23.6295,23.6344,262770.08187512,0
+SPMB.US,D,20181212,000000,23.6295,23.6394,23.5926,23.6026,30469.721410592,0
+SPMB.US,D,20181213,000000,23.6206,23.6574,23.6116,23.6116,60879.172380256,0
+SPMB.US,D,20181214,000000,23.6026,23.6246,23.5926,23.5926,30812.258416526,0
+SPMB.US,D,20181217,000000,23.6484,23.6752,23.5926,23.6026,45647.827450682,0
+SPMB.US,D,20181218,000000,23.6295,23.7142,23.6116,23.7052,124890.39867402,0
+SPMB.US,D,20181219,000000,23.7698,23.7798,23.7142,23.7698,343311.48110042,0
+SPMB.US,D,20181220,000000,23.7798,23.8077,23.732,23.7698,189686.14520717,0
+SPMB.US,D,20181221,000000,23.7599,23.7599,23.6852,23.732,29820.809663278,0
+SPMB.US,D,20181224,000000,23.724,23.7888,23.7052,23.747,37535.426101921,0
+SPMB.US,D,20181226,000000,23.7052,23.7798,23.6952,23.7142,136258.40834017,0
+SPMB.US,D,20181227,000000,23.7888,23.7988,23.724,23.75,320689.97560587,0
+SPMB.US,D,20181228,000000,23.7698,23.7888,23.741,23.7748,58656.197617403,0
+SPMB.US,D,20181231,000000,23.8077,23.8714,23.7639,23.8266,75075.874740586,0
+SPMB.US,D,20190102,000000,23.7798,23.9003,23.7798,23.8814,528430.13139268,0
+SPMB.US,D,20190103,000000,23.8913,23.9869,23.8714,23.9769,130628.14465026,0
+SPMB.US,D,20190104,000000,23.9391,23.9391,23.9102,23.9391,85766.846453668,0
+SPMB.US,D,20190107,000000,23.958,23.958,23.8634,23.8814,47772.360493355,0
+SPMB.US,D,20190108,000000,23.8913,23.8913,23.8505,23.8525,127589.50992019,0
+SPMB.US,D,20190109,000000,23.8714,23.8814,23.8445,23.8714,56926.4359628,0
+SPMB.US,D,20190110,000000,23.8624,23.9003,23.8366,23.8445,59333.235570481,0
+SPMB.US,D,20190111,000000,23.8445,23.9003,23.8445,23.8814,50819.031282209,0
+SPMB.US,D,20190114,000000,23.9102,23.9291,23.8724,23.9102,70669.101001481,0
+SPMB.US,D,20190115,000000,23.9102,23.9291,23.8714,23.9003,44839.199034912,0
+SPMB.US,D,20190116,000000,23.8814,23.9102,23.8535,23.8913,229363.18097669,0
+SPMB.US,D,20190117,000000,23.8714,23.9102,23.8266,23.8445,227734.87456432,0
+SPMB.US,D,20190118,000000,23.8366,23.8814,23.8196,23.8406,26869.567072559,0
+SPMB.US,D,20190122,000000,23.8266,23.8714,23.8077,23.8077,342152.27961994,0
+SPMB.US,D,20190123,000000,23.8624,23.8714,23.8077,23.8624,98185.570806655,0
+SPMB.US,D,20190124,000000,23.8814,23.8913,23.8107,23.8624,26119.200083018,0
+SPMB.US,D,20190125,000000,23.8525,23.8714,23.8366,23.8495,32497.821747781,0
+SPMB.US,D,20190128,000000,23.8714,23.8714,23.8366,23.8525,79331.972377374,0
+SPMB.US,D,20190129,000000,23.9003,23.9062,23.8445,23.9003,121157.64936594,0
+SPMB.US,D,20190130,000000,23.8913,23.9769,23.8814,23.967,27324.608901556,0
+SPMB.US,D,20190131,000000,23.958,24.0427,23.958,24.0237,43273.172078162,0
+SPMB.US,D,20190201,000000,24.0058,24.0197,23.9391,23.9441,91381.038026009,0
+SPMB.US,D,20190204,000000,23.9291,23.958,23.8435,23.9192,478808.47287022,0
+SPMB.US,D,20190205,000000,23.9391,23.967,23.9003,23.9491,54403.113502662,0
+SPMB.US,D,20190206,000000,23.9491,23.9859,23.9291,23.967,82346.498931067,0
+SPMB.US,D,20190207,000000,23.958,24.0237,23.9491,23.9859,110639.45291685,0
+SPMB.US,D,20190208,000000,23.9769,24.0506,23.9769,24.0427,34393.327114933,0
+SPMB.US,D,20190211,000000,24.0237,24.0506,23.9959,24.0327,29222.123283405,0
+SPMB.US,D,20190212,000000,24.0237,24.0237,23.958,24.0147,733427.98211733,0
+SPMB.US,D,20190213,000000,23.958,24.0237,23.958,23.9959,63297.021568774,0
+SPMB.US,D,20190214,000000,24.0237,24.0595,23.9769,24.0058,38404.324958617,0
+SPMB.US,D,20190215,000000,24.0147,24.0237,23.9769,24.0237,18945.008598021,0
+SPMB.US,D,20190219,000000,24.0427,24.0705,24.0207,24.0605,124058.66658922,0
+SPMB.US,D,20190220,000000,24.0795,24.0795,24.0327,24.0795,43865.831413943,0
+SPMB.US,D,20190221,000000,24.0147,24.0506,24.0147,24.0427,30055.864382893,0
+SPMB.US,D,20190222,000000,24.0058,24.0605,24.0058,24.0476,38324.968878064,0
+SPMB.US,D,20190225,000000,24.0237,24.0795,24.0237,24.0427,37031.163412833,0
+SPMB.US,D,20190226,000000,24.0605,24.0705,24.0427,24.0705,33903.127528727,0
+SPMB.US,D,20190227,000000,24.0427,24.0605,24.0237,24.0427,64767.620327389,0
+SPMB.US,D,20190228,000000,24.0506,24.0506,24.0058,24.0147,17207.210884628,0
+SPMB.US,D,20190301,000000,23.9959,24.0147,23.9769,23.9859,53657.769049865,0
+SPMB.US,D,20190304,000000,24.0147,24.0147,23.9192,23.967,239380.12825875,0
+SPMB.US,D,20190305,000000,24.0237,24.0237,23.9491,23.9491,104000.66384875,0
+SPMB.US,D,20190306,000000,24.0237,24.0327,23.9959,24.0327,35032.193788757,0
+SPMB.US,D,20190307,000000,24.0605,24.0705,24.0237,24.0237,82798.527238019,0
+SPMB.US,D,20190308,000000,24.0885,24.0983,24.0506,24.0885,34105.033505832,0
+SPMB.US,D,20190311,000000,24.1273,24.1372,24.0983,24.1273,57454.806828259,0
+SPMB.US,D,20190312,000000,24.1372,24.1661,24.1173,24.1661,34774.035400121,0
+SPMB.US,D,20190313,000000,24.1372,24.1661,24.0983,24.1073,73782.069275355,0
+SPMB.US,D,20190314,000000,24.1073,24.1661,24.1073,24.1471,69756.003821439,0
+SPMB.US,D,20190315,000000,24.1273,24.1751,24.1273,24.1571,203960.19463335,0
+SPMB.US,D,20190318,000000,24.1471,24.184,24.1471,24.1751,94538.204623229,0
+SPMB.US,D,20190319,000000,24.1751,24.2019,24.1661,24.1879,193957.31045419,0
+SPMB.US,D,20190320,000000,24.2119,24.2666,24.1919,24.2666,156340.51925702,0
+SPMB.US,D,20190321,000000,24.2756,24.2756,24.2019,24.2387,306187.90301151,0
+SPMB.US,D,20190322,000000,24.2487,24.3542,24.2487,24.3443,107926.27856779,0
+SPMB.US,D,20190325,000000,24.3542,24.3642,24.2487,24.3542,39495.219939394,0
+SPMB.US,D,20190326,000000,24.3642,24.4,24.3443,24.4,26124.222619762,0
+SPMB.US,D,20190327,000000,24.4,24.4299,24.4,24.4,60081.593545323,0
+SPMB.US,D,20190328,000000,24.392,24.404,24.3742,24.392,620791.56859111,0
+SPMB.US,D,20190329,000000,24.3642,24.3642,24.3244,24.3492,213622.55082129,0
+SPMB.US,D,20190401,000000,24.3054,24.3443,24.2308,24.2487,316427.85092498,0
+SPMB.US,D,20190402,000000,24.2567,24.2955,24.2387,24.2756,139220.70051173,0
+SPMB.US,D,20190403,000000,24.2756,24.2915,24.2119,24.2119,120766.89600726,0
+SPMB.US,D,20190404,000000,24.2955,24.2955,24.2387,24.2666,54644.195266369,0
+SPMB.US,D,20190405,000000,24.2567,24.3144,24.2567,24.3144,41861.839253124,0
+SPMB.US,D,20190408,000000,24.3343,24.3343,24.2756,24.2756,568293.00102174,0
+SPMB.US,D,20190409,000000,24.3542,24.3542,24.2855,24.3054,485745.60062091,0
+SPMB.US,D,20190410,000000,24.3244,24.3443,24.3054,24.3054,58784.774558046,0
+SPMB.US,D,20190411,000000,24.2855,24.3443,24.2855,24.3244,22982.123632774,0
+SPMB.US,D,20190412,000000,24.3343,24.3343,24.2955,24.3054,65788.199793752,0
+SPMB.US,D,20190415,000000,24.3244,24.3244,24.2756,24.2955,122373.10325797,0
+SPMB.US,D,20190416,000000,24.2855,24.2955,24.2577,24.2806,57786.294253357,0
+SPMB.US,D,20190417,000000,24.2487,24.3194,24.2487,24.2756,188313.98816873,0
+SPMB.US,D,20190418,000000,24.2487,24.2955,24.2487,24.2955,103080.53511727,0
+SPMB.US,D,20190422,000000,24.3144,24.3194,24.2666,24.2756,68432.063135745,0
+SPMB.US,D,20190423,000000,24.2756,24.2955,24.2666,24.2756,44286.719993083,0
+SPMB.US,D,20190424,000000,24.3742,24.3742,24.2955,24.3343,57821.452010565,0
+SPMB.US,D,20190425,000000,24.3642,24.3642,24.3054,24.3054,51258.000993627,0
+SPMB.US,D,20190426,000000,24.3841,24.392,24.3443,24.3742,140606.92065305,0
+SPMB.US,D,20190429,000000,24.3343,24.392,24.3104,24.3244,54257.459937088,0
+SPMB.US,D,20190430,000000,24.2756,24.3642,24.2756,24.3642,64120.717594775,0
+SPMB.US,D,20190501,000000,24.3244,24.41,24.3224,24.3542,67715.849396063,0
+SPMB.US,D,20190502,000000,24.4,24.4,24.3144,24.3542,57263.950431991,0
+SPMB.US,D,20190503,000000,24.3642,24.404,24.3542,24.3841,60922.366196254,0
+SPMB.US,D,20190506,000000,24.4836,24.4836,24.3841,24.396,34175.349020246,0
+SPMB.US,D,20190507,000000,24.4658,24.4658,24.4,24.42,43690.042627906,0
+SPMB.US,D,20190508,000000,24.42,24.4299,24.3841,24.392,48479.533666896,0
+SPMB.US,D,20190509,000000,24.4398,24.4398,24.392,24.4,305530.9552054,0
+SPMB.US,D,20190510,000000,24.41,24.42,24.3841,24.41,31157.808944507,0
+SPMB.US,D,20190513,000000,24.4488,24.4658,24.4229,24.4658,32902.638209341,0
+SPMB.US,D,20190514,000000,24.4558,24.4658,24.42,24.4658,36208.47189418,0
+SPMB.US,D,20190515,000000,24.4558,24.4836,24.4398,24.4488,89862.222914651,0
+SPMB.US,D,20190516,000000,24.4558,24.4558,24.4398,24.4488,72409.91223692,0
+SPMB.US,D,20190517,000000,24.4398,24.4438,24.41,24.42,49811.510411381,0
+SPMB.US,D,20190520,000000,24.42,24.4398,24.4,24.4,36960.847898418,0
+SPMB.US,D,20190521,000000,24.4746,24.4746,24.392,24.392,44819.108887937,0
+SPMB.US,D,20190522,000000,24.4936,24.4936,24.4,24.4299,40557.988714405,0
+SPMB.US,D,20190523,000000,24.4299,24.5036,24.4249,24.4836,56006.307231317,0
+SPMB.US,D,20190524,000000,24.5234,24.5234,24.4806,24.5036,45265.110150795,0
+SPMB.US,D,20190528,000000,24.4836,24.5174,24.4836,24.4836,47061.169290417,0
+SPMB.US,D,20190529,000000,24.5036,24.5632,24.5036,24.5534,58091.664487387,0
+SPMB.US,D,20190530,000000,24.5136,24.5832,24.5136,24.5832,33643.964632742,0
+SPMB.US,D,20190531,000000,24.5922,24.628,24.5534,24.628,830047.52596724,0
+SPMB.US,D,20190603,000000,24.618,24.7335,24.618,24.7335,51265.032545068,0
+SPMB.US,D,20190604,000000,24.6459,24.7007,24.6459,24.6748,34049.785601649,0
+SPMB.US,D,20190605,000000,24.6748,24.6937,24.6459,24.6838,71414.445454278,0
+SPMB.US,D,20190606,000000,24.6838,24.7136,24.6658,24.6937,52443.319665189,0
+SPMB.US,D,20190607,000000,24.7236,24.7236,24.6877,24.7236,30217.590066047,0
+SPMB.US,D,20190610,000000,24.637,24.7136,24.637,24.6838,167392.10910831,0
+SPMB.US,D,20190611,000000,24.6558,24.6838,24.6459,24.6748,152189.89489185,0
+SPMB.US,D,20190612,000000,24.6658,24.7236,24.6658,24.6937,55597.472740363,0
+SPMB.US,D,20190613,000000,24.7036,24.7335,24.7036,24.7335,55358.399991353,0
+SPMB.US,D,20190614,000000,24.6937,24.7236,24.6937,24.7036,37604.737108987,0
+SPMB.US,D,20190617,000000,24.7136,24.7275,24.6937,24.7136,24301.041781723,0
+SPMB.US,D,20190618,000000,24.7435,24.7693,24.7036,24.7435,66621.940893241,0
+SPMB.US,D,20190619,000000,24.7036,24.7992,24.7036,24.7614,35513.352808824,0
+SPMB.US,D,20190620,000000,24.8072,24.8659,24.7923,24.7992,63658.644214335,0
+SPMB.US,D,20190621,000000,24.7793,24.8171,24.7693,24.7793,74239.120119051,0
+SPMB.US,D,20190624,000000,24.8072,24.8121,24.7793,24.7793,30924.763239589,0
+SPMB.US,D,20190625,000000,24.7793,24.8361,24.7793,24.8261,47952.167308786,0
+SPMB.US,D,20190626,000000,24.8072,24.8072,24.7614,24.7793,53628.638336751,0
+SPMB.US,D,20190627,000000,24.7693,24.8072,24.7693,24.7992,106500.88263987,0
+SPMB.US,D,20190628,000000,24.7992,24.851,24.7992,24.846,306068.366637,0
+SPMB.US,D,20190701,000000,24.8361,24.8559,24.7992,24.8171,595640.71359232,0
+SPMB.US,D,20190702,000000,24.846,24.8759,24.8072,24.8659,76369.680205816,0
+SPMB.US,D,20190703,000000,24.8659,24.8957,24.8361,24.8361,53704.980895258,0
+SPMB.US,D,20190705,000000,24.8361,24.8957,24.8121,24.8957,134662.24616296,0
+SPMB.US,D,20190708,000000,24.8759,24.8859,24.8171,24.8361,39320.435660706,0
+SPMB.US,D,20190709,000000,24.8361,24.8609,24.8072,24.8261,446944.49525953,0
+SPMB.US,D,20190710,000000,24.846,24.8659,24.7893,24.8659,110490.78582923,0
+SPMB.US,D,20190711,000000,24.846,24.846,24.8002,24.8261,63413.544421232,0
+SPMB.US,D,20190712,000000,24.7893,24.8361,24.7893,24.8261,41404.788409428,0
+SPMB.US,D,20190715,000000,24.846,24.8559,24.8201,24.846,67809.2685795,0
+SPMB.US,D,20190716,000000,24.8171,24.8361,24.7793,24.8261,75521.876003446,0
+SPMB.US,D,20190717,000000,24.846,24.8859,24.8072,24.8659,264027.7250758,0
+SPMB.US,D,20190718,000000,24.8859,24.9535,24.8659,24.9535,98518.062739102,0
+SPMB.US,D,20190719,000000,24.9047,24.9337,24.8659,24.9237,109294.41757683,0
+SPMB.US,D,20190722,000000,24.9047,24.9435,24.8659,24.9047,78360.613771102,0
+SPMB.US,D,20190723,000000,24.9237,24.9237,24.8559,24.8559,180253.82120211,0
+SPMB.US,D,20190724,000000,24.8659,24.9147,24.8559,24.9147,70437.059803913,0
+SPMB.US,D,20190725,000000,24.8759,24.9147,24.8261,24.8559,99715.43549885,0
+SPMB.US,D,20190726,000000,24.8361,24.8957,24.8361,24.8957,38677.550957486,0
+SPMB.US,D,20190729,000000,24.846,24.9047,24.846,24.8559,93474.43134087,0
+SPMB.US,D,20190730,000000,24.8859,24.8908,24.846,24.8659,90498.076066429,0
+SPMB.US,D,20190731,000000,24.8859,24.9804,24.8361,24.9804,109661.06275913,0
+SPMB.US,D,20190801,000000,24.9893,25.0023,24.9237,24.9804,171491.50359869,0
+SPMB.US,D,20190802,000000,24.9725,25.0461,24.9725,25.0461,46172.180286745,0
+SPMB.US,D,20190805,000000,25.1049,25.1049,25.0043,25.075,145386.36661855,0
+SPMB.US,D,20190806,000000,25.075,25.0949,25.0361,25.066,41045.174778564,0
+SPMB.US,D,20190807,000000,25.066,25.1049,25.0361,25.0511,54494.5236714,0
+SPMB.US,D,20190808,000000,24.9973,25.0361,24.9725,25.0361,201586.54376818,0
+SPMB.US,D,20190809,000000,25.0272,25.0272,24.9893,25.0173,98119.273321636,0
+SPMB.US,D,20190812,000000,25.0272,25.0511,24.9893,24.9893,274626.28211279,0
+SPMB.US,D,20190813,000000,25.0173,25.0361,24.9535,24.9575,43231.987276862,0
+SPMB.US,D,20190814,000000,25.0073,25.0361,24.9625,24.9893,136737.55834554,0
+SPMB.US,D,20190815,000000,24.9973,25.0561,24.9933,25.0561,70402.906554054,0
+SPMB.US,D,20190816,000000,25.0272,25.0561,25.0073,25.0561,148236.15396704,0
+SPMB.US,D,20190819,000000,25.0361,25.072,25.0103,25.0561,68041.309777069,0
+SPMB.US,D,20190820,000000,25.075,25.0949,25.0561,25.0949,52693.441995035,0
+SPMB.US,D,20190821,000000,25.0561,25.0849,25.0471,25.0849,45676.958163795,0
+SPMB.US,D,20190822,000000,25.0561,25.066,25.0173,25.066,104381.37213394,0
+SPMB.US,D,20190823,000000,25.0849,25.0889,25.0361,25.075,83773.903873686,0
+SPMB.US,D,20190826,000000,25.0949,25.0949,25.0311,25.0461,49063.152436539,0
+SPMB.US,D,20190827,000000,25.066,25.1049,25.0361,25.1049,57299.108189198,0
+SPMB.US,D,20190828,000000,25.1049,25.1138,25.066,25.1049,100611.45605396,0
+SPMB.US,D,20190829,000000,25.1237,25.1237,25.0929,25.1138,58821.941329952,0
+SPMB.US,D,20190830,000000,25.1049,25.1616,25.0849,25.1546,105741.47508419,0
+SPMB.US,D,20190903,000000,25.1327,25.2094,25.1327,25.1516,468308.35755341,0
+SPMB.US,D,20190904,000000,25.1994,25.2382,25.1516,25.2382,100031.85531372,0
+SPMB.US,D,20190905,000000,25.1815,25.2442,25.1327,25.1715,64241.258476629,0
+SPMB.US,D,20190906,000000,25.2094,25.2094,25.1237,25.1815,127981.26778621,0
+SPMB.US,D,20190909,000000,25.1815,25.1954,25.1616,25.1815,178088.10335814,0
+SPMB.US,D,20190910,000000,25.1327,25.1327,25.0073,25.075,185062.39788072,0
+SPMB.US,D,20190911,000000,25.066,25.1138,25.0441,25.066,200894.43820488,0
+SPMB.US,D,20190912,000000,25.1327,25.1516,25.0461,25.0849,101795.77021818,0
+SPMB.US,D,20190913,000000,25.0849,25.1049,25.0272,25.0272,59269.951607508,0
+SPMB.US,D,20190916,000000,25.0361,25.1138,25.0361,25.1138,59272.965129554,0
+SPMB.US,D,20190917,000000,25.0561,25.1049,25.0561,25.1049,47796.468669725,0
+SPMB.US,D,20190918,000000,25.0849,25.1327,25.066,25.1237,130443.31529807,0
+SPMB.US,D,20190919,000000,25.0849,25.1138,25.075,25.1049,62840.975232427,0
+SPMB.US,D,20190920,000000,25.075,25.1327,25.075,25.1327,43217.924173979,0
+SPMB.US,D,20190923,000000,25.0561,25.1616,25.0561,25.1516,34542.998709901,0
+SPMB.US,D,20190924,000000,25.0949,25.2094,25.0949,25.2044,4387069.3229511,0
+SPMB.US,D,20190925,000000,25.1715,25.1715,25.075,25.1138,4161794.4868839,0
+SPMB.US,D,20190926,000000,25.1516,25.1516,25.1138,25.1327,4189522.9077396,0
+SPMB.US,D,20190927,000000,25.1616,25.1616,25.1237,25.1417,123819.59384021,0
+SPMB.US,D,20190930,000000,25.1715,25.1715,25.1347,25.1715,136463.32783933,0
+SPMB.US,D,20191001,000000,25.1815,25.2094,25.1237,25.1327,130139.95407875,0
+SPMB.US,D,20191002,000000,25.1616,25.2283,25.1616,25.1815,130345.87808524,0
+SPMB.US,D,20191003,000000,25.1815,25.2582,25.1815,25.2582,146340.64859989,0
+SPMB.US,D,20191004,000000,25.2681,25.2681,25.2283,25.2582,53898.850813573,0
+SPMB.US,D,20191007,000000,25.2681,25.2681,25.2283,25.2382,582958.80831395,0
+SPMB.US,D,20191008,000000,25.3169,25.3169,25.1616,25.1905,320815.53902447,0
+SPMB.US,D,20191009,000000,25.1905,25.2183,25.1715,25.1905,377380.3523417,0
+SPMB.US,D,20191010,000000,25.1327,25.2164,25.1327,25.1905,133586.41879242,0
+SPMB.US,D,20191011,000000,25.2094,25.2094,25.1138,25.1327,161996.900138,0
+SPMB.US,D,20191014,000000,25.075,25.2382,25.075,25.2382,75790.07946557,0
+SPMB.US,D,20191015,000000,25.066,25.1815,25.066,25.1616,105916.25936288,0
+SPMB.US,D,20191016,000000,25.1616,25.1616,25.1237,25.1327,110066.88372804,0
+SPMB.US,D,20191017,000000,25.1049,25.1715,25.1049,25.1417,218358.80297079,0
+SPMB.US,D,20191018,000000,25.0849,25.1417,25.075,25.1417,970547.96884132,0
+SPMB.US,D,20191021,000000,25.1516,25.1516,25.066,25.0849,74117.574729849,0
+SPMB.US,D,20191022,000000,25.0849,25.1616,25.0849,25.1616,107904.17940611,0
+SPMB.US,D,20191023,000000,25.2094,25.2094,25.0849,25.1417,324391.58518613,0
+SPMB.US,D,20191024,000000,25.2094,25.2094,25.1367,25.1516,112380.26415229,0
+SPMB.US,D,20191025,000000,25.1815,25.1815,25.0949,25.0949,241603.10302159,0
+SPMB.US,D,20191028,000000,25.066,25.1049,25.066,25.0849,102753.06572157,0
+SPMB.US,D,20191029,000000,25.0849,25.1516,25.0849,25.1327,70149.770702161,0
+SPMB.US,D,20191030,000000,25.1049,25.2482,25.1049,25.2482,606535.6002972,0
+SPMB.US,D,20191031,000000,25.1327,25.277,25.1327,25.277,75230.568872299,0
+SPMB.US,D,20191101,000000,25.2283,25.2681,25.1954,25.2681,182336.16493614,0
+SPMB.US,D,20191104,000000,25.1815,25.2582,25.1815,25.2582,108165.3513168,0
+SPMB.US,D,20191105,000000,25.2283,25.2283,25.1516,25.1616,257011.24124455,0
+SPMB.US,D,20191106,000000,25.2094,25.287,25.1994,25.287,156927.1515487,0
+SPMB.US,D,20191107,000000,25.1905,25.1905,25.075,25.1417,869255.45680488,0
+SPMB.US,D,20191108,000000,25.1616,25.1994,25.1168,25.1994,96236.826550019,0
+SPMB.US,D,20191111,000000,25.2183,25.2183,25.1516,25.2183,59291.046261833,0
+SPMB.US,D,20191112,000000,25.2183,25.2382,25.1287,25.2382,108071.93213336,0
+SPMB.US,D,20191113,000000,25.2283,25.2283,25.1666,25.2283,103959.47904746,0
+SPMB.US,D,20191114,000000,25.1616,25.2094,25.1616,25.1715,89171.121858689,0
+SPMB.US,D,20191115,000000,25.1327,25.2582,25.1327,25.2582,72356.673347434,0
+SPMB.US,D,20191118,000000,25.1417,25.277,25.1417,25.277,92529.189925666,0
+SPMB.US,D,20191119,000000,25.277,25.277,25.1954,25.2582,106122.18336938,0
+SPMB.US,D,20191120,000000,25.287,25.287,25.1905,25.2681,94193.658602597,0
+SPMB.US,D,20191121,000000,25.1994,25.2681,25.1994,25.2681,91524.682576885,0
+SPMB.US,D,20191122,000000,25.1905,25.2482,25.1905,25.2482,151587.19048258,0
+SPMB.US,D,20191125,000000,25.277,25.277,25.2094,25.2382,141328.15692947,0
+SPMB.US,D,20191126,000000,25.287,25.287,25.2352,25.287,57556.262070487,0
+SPMB.US,D,20191127,000000,25.1994,25.2582,25.1994,25.2582,141828.40158917,0
+SPMB.US,D,20191129,000000,25.1815,25.2582,25.1815,25.2432,41377.66671101,0
+SPMB.US,D,20191202,000000,25.2372,25.2671,25.1118,25.2671,163919.52720357,0
+SPMB.US,D,20191203,000000,25.3248,25.3248,25.276,25.296,84881.875479392,0
+SPMB.US,D,20191204,000000,25.3528,25.3528,25.2671,25.286,105080.50924869,0
+SPMB.US,D,20191205,000000,25.2372,25.296,25.2372,25.296,109194.97134931,0
+SPMB.US,D,20191206,000000,25.2472,25.276,25.2372,25.276,101447.20616815,0
+SPMB.US,D,20191209,000000,25.276,25.276,25.2572,25.2572,84154.612158874,0
+SPMB.US,D,20191210,000000,25.2372,25.2572,25.2372,25.2422,89244.450895151,0
+SPMB.US,D,20191211,000000,25.2084,25.286,25.2084,25.276,203390.6389666,0
+SPMB.US,D,20191212,000000,25.2273,25.276,25.2174,25.2372,213130.34222038,0
+SPMB.US,D,20191213,000000,25.2084,25.306,25.2084,25.306,237380.15412732,0
+SPMB.US,D,20191216,000000,25.2372,25.2671,25.2273,25.2472,78996.46692288,0
+SPMB.US,D,20191217,000000,25.276,25.276,25.2472,25.276,105687.23168736,0
+SPMB.US,D,20191218,000000,25.2372,25.2671,25.2134,25.2671,67732.926020993,0
+SPMB.US,D,20191219,000000,25.2174,25.291,25.2084,25.286,352409.30415835,0
+SPMB.US,D,20191220,000000,25.2084,25.276,25.2084,25.276,80480.124277031,0
+SPMB.US,D,20191223,000000,25.2572,25.286,25.2372,25.2372,275212.91440448,0
+SPMB.US,D,20191224,000000,25.2084,25.2671,25.2084,25.2671,49121.413862768,0
+SPMB.US,D,20191226,000000,25.276,25.3248,25.2432,25.306,54602.00595772,0
+SPMB.US,D,20191227,000000,25.296,25.3348,25.289,25.3248,110630.41235071,0
+SPMB.US,D,20191230,000000,25.3248,25.3626,25.286,25.3398,135790.30791565,0
+SPMB.US,D,20191231,000000,25.3348,25.3348,25.276,25.276,100596.38844373,0
+SPMB.US,D,20200102,000000,25.276,25.3528,25.276,25.3248,244996.32884578,0
+SPMB.US,D,20200103,000000,25.5369,25.5369,25.3528,25.4881,431062.22956794,0
+SPMB.US,D,20200106,000000,25.4006,25.4006,25.3626,25.3816,171546.75150287,0
+SPMB.US,D,20200107,000000,25.3448,25.3906,25.3448,25.3626,344331.05605944,0
+SPMB.US,D,20200108,000000,25.3448,25.4006,25.3448,25.3726,130570.88773137,0
+SPMB.US,D,20200109,000000,25.3348,25.3626,25.306,25.3626,107998.6030969,0
+SPMB.US,D,20200110,000000,25.3906,25.3906,25.3448,25.3626,168786.36530842,0
+SPMB.US,D,20200113,000000,25.3626,25.3776,25.3448,25.3578,373811.33773148,0
+SPMB.US,D,20200114,000000,25.3626,25.3906,25.3626,25.3726,95474.405472293,0
+SPMB.US,D,20200115,000000,25.3726,25.4602,25.3726,25.4602,1129950.2264974,0
+SPMB.US,D,20200116,000000,25.4006,25.4304,25.3626,25.4104,325132.91160953,0
+SPMB.US,D,20200117,000000,25.3906,25.3906,25.3626,25.3816,659294.3352699,0
+SPMB.US,D,20200121,000000,25.4304,25.4404,25.3906,25.3906,252451.78238843,0
+SPMB.US,D,20200122,000000,25.3816,25.4204,25.3816,25.3956,183476.280777,0
+SPMB.US,D,20200123,000000,25.4981,25.4981,25.4054,25.4981,124668.40254993,0
+SPMB.US,D,20200124,000000,25.4782,25.4782,25.4304,25.4404,130429.25219519,0
+SPMB.US,D,20200127,000000,25.4404,25.5369,25.4404,25.5369,240299.25248287,0
+SPMB.US,D,20200128,000000,25.4602,25.4682,25.4404,25.4682,138209.16161151,0
+SPMB.US,D,20200129,000000,25.4682,25.4782,25.4503,25.4782,129409.67723618,0
+SPMB.US,D,20200130,000000,25.4404,25.4881,25.4304,25.4404,94745.133137078,0
+SPMB.US,D,20200131,000000,25.4304,25.5757,25.4304,25.5757,191145.69438495,0
+SPMB.US,D,20200203,000000,25.4961,25.4961,25.4762,25.4762,149323.03091843,0
+SPMB.US,D,20200204,000000,25.4762,25.506,25.4532,25.4762,124778.89835829,0
+SPMB.US,D,20200205,000000,25.4483,25.4961,25.4384,25.4384,98066.03443215,0
+SPMB.US,D,20200206,000000,25.4483,25.516,25.4483,25.516,366447.29435757,0
+SPMB.US,D,20200207,000000,25.5359,25.5558,25.4384,25.4384,105645.0423787,0
+SPMB.US,D,20200210,000000,25.4582,25.5946,25.4582,25.5946,152267.2419577,0
+SPMB.US,D,20200211,000000,25.516,25.5359,25.4911,25.521,14274385.936148,0
+SPMB.US,D,20200212,000000,25.516,25.526,25.4861,25.526,15677899.675983,0
+SPMB.US,D,20200213,000000,25.5458,25.5558,25.518,25.5359,12787480.005231,0
+SPMB.US,D,20200214,000000,25.526,25.5359,25.4861,25.506,1360540.9154543,0
+SPMB.US,D,20200218,000000,25.6145,25.6145,25.516,25.526,720163.46257667,0
+SPMB.US,D,20200219,000000,25.516,25.5359,25.516,25.5359,853856.35914806,0
+SPMB.US,D,20200220,000000,25.5359,25.5558,25.526,25.5359,527385.44374995,0
+SPMB.US,D,20200221,000000,25.5359,25.5847,25.5329,25.5658,527384.43924261,0
+SPMB.US,D,20200224,000000,25.6434,25.6434,25.5747,25.6046,456480.2835215,0
+SPMB.US,D,20200225,000000,25.6046,25.6245,25.5946,25.6046,714485.98704136,0
+SPMB.US,D,20200226,000000,25.5747,25.6335,25.5658,25.6245,258790.22375925,0
+SPMB.US,D,20200227,000000,25.6145,25.6633,25.6145,25.6534,944496.07075066,0
+SPMB.US,D,20200228,000000,25.6534,25.7589,25.5658,25.7509,4296386.4175325,0
+SPMB.US,D,20200302,000000,25.7311,25.7509,25.6733,25.6833,1179020.4104854,0
+SPMB.US,D,20200303,000000,25.7789,25.7789,25.7121,25.7689,445721.00530871,0
+SPMB.US,D,20200304,000000,25.8555,25.8555,25.7211,25.7689,504257.6665516,0
+SPMB.US,D,20200305,000000,25.9043,25.9043,25.7589,25.7857,421334.58040233,0
+SPMB.US,D,20200306,000000,25.7857,25.8953,25.7857,25.8753,401627.15072659,0
+SPMB.US,D,20200309,000000,26.3801,26.3801,25.7957,25.8455,697784.04335317,0
+SPMB.US,D,20200310,000000,25.7021,25.8077,25.6833,25.7171,5160879.5049968,0
+SPMB.US,D,20200311,000000,25.6245,25.7739,25.5847,25.5996,513525.25135146,0
+SPMB.US,D,20200312,000000,25.4762,25.9043,21.8585,22.6151,1748654.4288178,0
+SPMB.US,D,20200313,000000,23.6334,25.6335,23.6334,25.4762,1388112.6331637,0
+SPMB.US,D,20200316,000000,25.2352,25.6245,24.4776,25.4662,1316611.8000774,0
+SPMB.US,D,20200317,000000,25.1875,25.6145,25.0591,25.4284,1610103.7347076,0
+SPMB.US,D,20200318,000000,25.294,25.4483,25.1088,25.2552,516002.36647356,0
+SPMB.US,D,20200319,000000,25.0889,25.8455,24.844,24.8869,1160115.5821814,0
+SPMB.US,D,20200320,000000,24.421,25.2352,24.392,25.1875,1096797.4659583,0
+SPMB.US,D,20200323,000000,24.6907,25.4762,24.6907,25.3886,912157.96567134,0
+SPMB.US,D,20200324,000000,25.3508,25.8157,25.3508,25.7409,934613.72745335,0
+SPMB.US,D,20200325,000000,25.3508,25.8256,25.3508,25.6932,1003572.1524399,0
+SPMB.US,D,20200326,000000,25.7789,25.7857,25.4582,25.7311,3859913.9113839,0
+SPMB.US,D,20200327,000000,25.4961,25.8953,25.4961,25.7589,632467.96201335,0
+SPMB.US,D,20200330,000000,25.9241,26.0506,25.9142,25.9441,500115.07824523,0
+SPMB.US,D,20200331,000000,25.9719,25.9918,25.7957,25.9043,1774566.7003869,0
+SPMB.US,D,20200401,000000,25.953,25.9819,25.8157,25.9043,485754.64118705,0
+SPMB.US,D,20200402,000000,25.9819,26.0217,25.8455,25.963,545745.82907098,0
+SPMB.US,D,20200403,000000,26.1302,26.1402,25.8853,25.9819,256326.16723269,0
+SPMB.US,D,20200406,000000,25.8455,25.9918,25.8455,25.9142,233859.35586984,0
+SPMB.US,D,20200407,000000,26.0605,26.0705,25.8953,25.9719,389365.12952002,0
+SPMB.US,D,20200408,000000,26.187,26.187,25.953,26.0018,264861.46617528,0
+SPMB.US,D,20200409,000000,26.0705,26.1302,25.8953,25.9918,490438.65895442,0
+SPMB.US,D,20200413,000000,26.0217,26.0217,25.7409,25.8157,405489.48148265,0
+SPMB.US,D,20200414,000000,25.953,25.963,25.7689,25.9241,571968.49341093,0
+SPMB.US,D,20200415,000000,25.9241,26.0705,25.8953,25.963,459789.1307284,0
+SPMB.US,D,20200416,000000,25.8157,26.0804,25.8157,25.8953,1003456.6340948,0
+SPMB.US,D,20200417,000000,25.9719,26.0317,25.8953,25.953,648498.89479255,0
+SPMB.US,D,20200420,000000,25.9819,26.0118,25.9241,25.9918,547434.40592429,0
+SPMB.US,D,20200421,000000,25.9241,26.0018,25.8654,26.0018,378211.07991915,0
+SPMB.US,D,20200422,000000,26.0406,26.0605,25.9441,25.9819,442436.26627819,0
+SPMB.US,D,20200423,000000,26.0118,26.169,26.0118,26.169,833481.93659273,0
+SPMB.US,D,20200424,000000,26.0217,26.2058,26.0118,26.0804,486117.26833996,0
+SPMB.US,D,20200427,000000,26.0904,26.2746,26.0018,26.0804,334052.93686671,0
+SPMB.US,D,20200428,000000,26.169,26.169,26.0008,26.0605,296211.1360234,0
+SPMB.US,D,20200429,000000,26.1492,26.2058,26.0317,26.1302,411510.49853126,0
+SPMB.US,D,20200430,000000,26.1591,26.2348,26.1153,26.2158,570193.52892563,0
+SPMB.US,D,20200501,000000,26.2058,26.2058,26.0018,26.0705,660837.25855763,0
+SPMB.US,D,20200504,000000,26.1591,26.2158,26.0705,26.178,340399.41429631,0
+SPMB.US,D,20200505,000000,26.2646,26.2646,26.1103,26.1103,295641.58035665,0
+SPMB.US,D,20200506,000000,26.1402,26.2248,26.1103,26.2248,273407.81469872,0
+SPMB.US,D,20200507,000000,26.2746,26.2746,26.1591,26.197,326445.80271439,0
+SPMB.US,D,20200508,000000,26.178,26.187,26.1202,26.169,189766.50579507,0
+SPMB.US,D,20200511,000000,26.178,26.178,26.0804,26.1492,275243.04962494,0
+SPMB.US,D,20200512,000000,26.2058,26.2058,26.0605,26.1004,239694.53905891,0
+SPMB.US,D,20200513,000000,26.0904,26.1103,26.0406,26.0605,410501.97315308,0
+SPMB.US,D,20200514,000000,26.187,26.187,26.1103,26.1492,169591.98020215,0
+SPMB.US,D,20200515,000000,26.1402,26.1591,26.0605,26.1004,242126.45135031,0
+SPMB.US,D,20200518,000000,26.1004,26.1004,26.0506,26.0705,231518.85374718,0
+SPMB.US,D,20200519,000000,26.0904,26.1004,26.0317,26.0804,965196.95819436,0
+SPMB.US,D,20200520,000000,26.1103,26.1492,26.0705,26.1202,271424.91719222,0
+SPMB.US,D,20200521,000000,26.1302,26.1402,26.0904,26.1103,426652.44230679,0
+SPMB.US,D,20200522,000000,26.1402,26.1402,26.0605,26.1103,137743.07020167,0
+SPMB.US,D,20200526,000000,26.1492,26.1492,26.0904,26.1004,204744.71487275,0
+SPMB.US,D,20200527,000000,26.1402,26.1402,26.1103,26.1302,168281.09811198,0
+SPMB.US,D,20200528,000000,26.1004,26.1202,26.0705,26.1103,237071.77037124,0
+SPMB.US,D,20200529,000000,26.1492,26.187,26.1004,26.1591,388849.8172501,0
+SPMB.US,D,20200601,000000,26.1532,26.163,26.0944,26.1532,334979.09264229,0
+SPMB.US,D,20200602,000000,26.2098,26.2188,26.163,26.182,753944.04020885,0
+SPMB.US,D,20200603,000000,26.191,26.2098,26.1532,26.2098,694351.64174238,0
+SPMB.US,D,20200604,000000,26.163,26.191,26.1143,26.191,748806.98962718,0
+SPMB.US,D,20200605,000000,26.2009,26.2009,26.0944,26.173,295355.29576225,0
+SPMB.US,D,20200608,000000,26.1532,26.191,26.1044,26.191,524980.65315697,0
+SPMB.US,D,20200609,000000,26.191,26.191,26.1432,26.182,606068.50438001,0
+SPMB.US,D,20200610,000000,26.1143,26.2098,26.1143,26.1432,379904.67930919,0
+SPMB.US,D,20200611,000000,26.191,26.2009,26.1532,26.1532,369019.8376778,0
+SPMB.US,D,20200612,000000,26.1532,26.191,26.1342,26.1532,354094.8674896,0
+SPMB.US,D,20200615,000000,26.191,26.191,26.1242,26.1532,323513.64576329,0
+SPMB.US,D,20200616,000000,26.2098,26.2098,26.0944,26.1242,291352.33397735,0
+SPMB.US,D,20200617,000000,25.9849,26.1342,25.9849,26.0944,262334.12568575,0
+SPMB.US,D,20200618,000000,26.182,26.182,26.0745,26.163,245287.63597693,0
+SPMB.US,D,20200619,000000,26.0745,26.1242,26.0745,26.1143,180618.45736971,0
+SPMB.US,D,20200622,000000,26.1242,26.1242,26.0546,26.0844,140999.68302643,0
+SPMB.US,D,20200623,000000,26.0844,26.1143,26.0745,26.0755,267198.9547759,0
+SPMB.US,D,20200624,000000,26.0944,26.1044,26.0546,26.0645,257931.36997604,0
+SPMB.US,D,20200625,000000,26.0745,26.1044,26.0446,26.1044,330057.00663326,0
+SPMB.US,D,20200626,000000,26.1044,26.1342,26.0844,26.1143,215494.95251942,0
+SPMB.US,D,20200629,000000,25.8983,26.1242,25.8983,26.1044,212862.13875825,0
+SPMB.US,D,20200630,000000,26.0944,26.1342,26.0844,26.1342,215100.18113134,0
+SPMB.US,D,20200701,000000,26.1044,26.1432,26.0546,26.1342,281051.1111156,0
+SPMB.US,D,20200702,000000,26.0844,26.191,26.0844,26.163,215776.21457707,0
+SPMB.US,D,20200706,000000,26.191,26.191,26.1432,26.182,175981.65144775,0
+SPMB.US,D,20200707,000000,26.1342,26.182,26.1242,26.1532,234465.07380115,0
+SPMB.US,D,20200708,000000,26.1143,26.182,26.1143,26.163,213940.97965085,0
+SPMB.US,D,20200709,000000,26.1044,26.1532,26.1044,26.1044,209794.37331508,0
+SPMB.US,D,20200710,000000,26.1143,26.1532,26.1044,26.1432,476790.41760652,0
+SPMB.US,D,20200713,000000,26.1432,26.1432,26.1143,26.1143,163793.96378497,0
+SPMB.US,D,20200714,000000,26.0944,26.1532,26.0944,26.1044,250980.17912248,0
+SPMB.US,D,20200715,000000,26.0944,26.1432,26.0944,26.1143,415585.78484526,0
+SPMB.US,D,20200716,000000,26.163,26.163,26.0745,26.1242,564835.48672723,0
+SPMB.US,D,20200717,000000,26.0745,26.1532,26.0745,26.1242,375887.65442142,0
+SPMB.US,D,20200720,000000,26.1342,26.1532,26.1044,26.1242,308886.00975033,0
+SPMB.US,D,20200721,000000,26.1143,26.1432,26.0944,26.1242,353762.37555715,0
+SPMB.US,D,20200722,000000,26.1242,26.163,26.1242,26.1532,221430.58644336,0
+SPMB.US,D,20200723,000000,26.1143,26.173,26.1143,26.163,324373.50405385,0
+SPMB.US,D,20200724,000000,26.1044,26.1432,26.1044,26.1342,188686.66039513,0
+SPMB.US,D,20200727,000000,26.1044,26.1342,26.0944,26.1342,189071.38670971,0
+SPMB.US,D,20200728,000000,26.0346,26.1532,26.0346,26.1432,316736.23468106,0
+SPMB.US,D,20200729,000000,26.163,26.173,26.1392,26.1432,169547.7818788,0
+SPMB.US,D,20200730,000000,26.173,26.182,26.1532,26.182,208009.36375629,0
+SPMB.US,D,20200731,000000,26.191,26.191,26.1432,26.186,297725.93310537,0
+SPMB.US,D,20200803,000000,26.2158,26.2348,26.168,26.2158,498121.1311579,0
+SPMB.US,D,20200804,000000,26.2248,26.2646,26.2248,26.2546,274233.51973942,0
+SPMB.US,D,20200805,000000,26.2646,26.2646,26.187,26.187,276740.77008197,0
+SPMB.US,D,20200806,000000,26.2348,26.2546,26.2098,26.2248,237015.51795971,0
+SPMB.US,D,20200807,000000,26.2746,26.2935,26.2248,26.2646,374812.83155822,0
+SPMB.US,D,20200810,000000,26.2746,26.2746,26.2248,26.2447,329250.38723218,0
+SPMB.US,D,20200811,000000,26.168,26.2158,26.168,26.197,281450.90504041,0
+SPMB.US,D,20200812,000000,26.197,26.2348,26.1581,26.197,455946.89011931,0
+SPMB.US,D,20200813,000000,26.2248,26.2248,26.1392,26.177,554429.7951012,0
+SPMB.US,D,20200814,000000,26.1192,26.187,26.1192,26.177,703972.81312901,0
+SPMB.US,D,20200817,000000,26.197,26.2158,26.168,26.197,724514.9884116,0
+SPMB.US,D,20200818,000000,26.2158,26.2348,26.197,26.2058,417373.80792609,0
+SPMB.US,D,20200819,000000,26.2158,26.2158,26.187,26.2058,418015.68812197,0
+SPMB.US,D,20200820,000000,26.187,26.2158,26.168,26.177,302098.55359462,0
+SPMB.US,D,20200821,000000,26.187,26.2058,26.1581,26.187,333517.5344498,0
+SPMB.US,D,20200824,000000,26.1581,26.197,26.1581,26.168,196102.93815118,0
+SPMB.US,D,20200825,000000,26.1292,26.168,26.1292,26.1581,315689.53802363,0
+SPMB.US,D,20200826,000000,26.168,26.177,26.1392,26.168,534050.35000912,0
+SPMB.US,D,20200827,000000,26.168,26.177,26.1292,26.168,752357.92310512,0
+SPMB.US,D,20200828,000000,26.1482,26.197,26.1482,26.187,229105.02258806,0
+SPMB.US,D,20200831,000000,26.197,26.197,26.168,26.187,283174.63965092,0
+SPMB.US,D,20200901,000000,26.1581,26.1581,26.0297,26.1192,406784.29145524,0
+SPMB.US,D,20200902,000000,26.187,26.2058,26.168,26.197,796291.05651144,0
+SPMB.US,D,20200903,000000,26.197,26.2058,26.1581,26.1581,359121.4222629,0
+SPMB.US,D,20200904,000000,26.1581,26.2058,26.1581,26.192,217437.66973196,0
+SPMB.US,D,20200908,000000,26.2058,26.2158,26.177,26.2128,231250.65028505,0
+SPMB.US,D,20200909,000000,26.1482,26.1581,26.1292,26.1482,297946.9247221,0
+SPMB.US,D,20200910,000000,26.1392,26.1392,26.0794,26.0794,441660.78660494,0
+SPMB.US,D,20200911,000000,26.0894,26.1292,26.0894,26.0894,217013.76763077,0
+SPMB.US,D,20200914,000000,26.0894,26.1242,26.0894,26.0994,375102.12967466,0
+SPMB.US,D,20200915,000000,26.1192,26.1192,26.0695,26.0745,271095.43878183,0
+SPMB.US,D,20200916,000000,26.1093,26.1093,26.0496,26.0645,207778.32706607,0
+SPMB.US,D,20200917,000000,26.0894,26.0994,26.0794,26.0844,194615.26276764,0
+SPMB.US,D,20200918,000000,26.0894,26.0994,26.0496,26.0596,129744.17818333,0
+SPMB.US,D,20200921,000000,26.0496,26.0994,26.0496,26.0794,265122.63808596,0
+SPMB.US,D,20200922,000000,26.0596,26.0794,26.0496,26.0546,236912.05370279,0
+SPMB.US,D,20200923,000000,26.0496,26.0794,26.0496,26.0596,258965.00803794,0
+SPMB.US,D,20200924,000000,26.0596,26.0894,26.0396,26.0794,481636.16105705,0
+SPMB.US,D,20200925,000000,26.0994,26.0994,26.0596,26.0596,492089.06452847,0
+SPMB.US,D,20200928,000000,26.0994,26.0994,26.0596,26.0894,465718.73760826,0
+SPMB.US,D,20200929,000000,26.0994,26.1192,26.0596,26.0994,14168557.068925,0
+SPMB.US,D,20200930,000000,26.0794,26.1192,26.0794,26.1192,847258.75488126,0
+SPMB.US,D,20201001,000000,26.1093,26.1093,26.0695,26.0894,469107.94540304,0
+SPMB.US,D,20201002,000000,26.1292,26.168,26.0994,26.1482,555108.84206898,0
+SPMB.US,D,20201005,000000,26.0695,26.1482,26.0695,26.0994,226568.64153238,0
+SPMB.US,D,20201006,000000,26.1093,26.1482,26.0854,26.1392,448517.55376772,0
+SPMB.US,D,20201007,000000,26.168,26.197,26.1472,26.1581,891956.31838,0
+SPMB.US,D,20201008,000000,26.1192,26.1192,26.0894,26.1093,255671.22844128,0
+SPMB.US,D,20201009,000000,26.0596,26.0894,26.0396,26.0794,343173.86359364,0
+SPMB.US,D,20201012,000000,26.1093,26.1392,26.0994,26.1292,338657.59855352,0
+SPMB.US,D,20201013,000000,26.0794,26.1093,26.0794,26.1093,983650.76269882,0
+SPMB.US,D,20201014,000000,26.0894,26.0894,26.0635,26.0794,287581.41339003,0
+SPMB.US,D,20201015,000000,26.1292,26.1292,26.0695,26.0695,348493.7345128,0
+SPMB.US,D,20201016,000000,26.0596,26.0794,26.0396,26.0496,660437.46463282,0
+SPMB.US,D,20201019,000000,26.0596,26.0994,26.0596,26.0894,443887.77939718,0
+SPMB.US,D,20201020,000000,26.0794,26.0894,26.0596,26.0695,284301.69689626,0
+SPMB.US,D,20201021,000000,26.0496,26.0994,26.0496,26.0994,251848.07347182,0
+SPMB.US,D,20201022,000000,26.0596,26.0994,26.0596,26.0994,253979.63806594,0
+SPMB.US,D,20201023,000000,26.0894,26.1192,26.0894,26.0994,258279.93402606,0
+SPMB.US,D,20201026,000000,26.0894,26.1192,26.0894,26.0894,237162.17603263,0
+SPMB.US,D,20201027,000000,26.0894,26.1093,26.0496,26.0894,1066872.1875306,0
+SPMB.US,D,20201028,000000,26.0994,26.0994,26.0596,26.0596,428492.69976975,0
+SPMB.US,D,20201029,000000,26.0794,26.0894,26.0596,26.0894,770794.65098466,0
+SPMB.US,D,20201030,000000,26.0894,26.0894,26.0596,26.0794,212826.98100105,0
+SPMB.US,D,20201102,000000,26.0496,26.0496,26.0098,26.0297,612151.80088424,0
+SPMB.US,D,20201103,000000,26.0496,26.0695,26.0496,26.0695,318457.96027688,0
+SPMB.US,D,20201104,000000,26.0894,26.1192,26.0894,26.1093,283180.66669501,0
+SPMB.US,D,20201105,000000,26.1192,26.1192,26.0794,26.0994,428630.31727654,0
+SPMB.US,D,20201106,000000,26.0994,26.0994,26.0596,26.0596,398811.51662796,0
+SPMB.US,D,20201109,000000,26.0297,26.0297,25.9899,26.0098,307283.82052903,0
+SPMB.US,D,20201110,000000,26.0098,26.0098,25.9759,25.9799,408593.40919039,0
+SPMB.US,D,20201111,000000,25.9699,25.9998,25.9411,25.9998,1400443.9653773,0
+SPMB.US,D,20201112,000000,26.0297,26.0297,25.9699,25.9799,1085504.7943432,0
+SPMB.US,D,20201113,000000,25.9899,26.0297,25.9899,26.0197,246668.8335815,0
+SPMB.US,D,20201116,000000,26.0297,26.0297,25.9998,26.0098,542423.92326857,0
+SPMB.US,D,20201117,000000,25.9998,26.0297,25.9998,26.0297,454745.49933017,0
+SPMB.US,D,20201118,000000,26.0297,26.0496,25.9998,26.0396,334128.27491787,0
+SPMB.US,D,20201119,000000,26.0496,26.0586,26.0197,26.0297,445347.32857496,0
+SPMB.US,D,20201120,000000,26.0396,26.0496,26.0197,26.0197,686990.61189051,0
+SPMB.US,D,20201123,000000,26.0197,26.0396,26.0098,26.0297,319950.65819717,0
+SPMB.US,D,20201124,000000,26.0596,26.0596,26.0098,26.0297,566008.7513106,0
+SPMB.US,D,20201125,000000,26.0496,26.0496,26.0098,26.0098,646230.717199,0
+SPMB.US,D,20201127,000000,26.0396,26.0396,26.0197,26.0197,150905.12999276,0
+SPMB.US,D,20201130,000000,26.0496,26.0496,26.0197,26.0396,551454.44433411,0
+SPMB.US,D,20201201,000000,25.961,25.9699,25.9211,25.9311,547435.41043164,0
+SPMB.US,D,20201202,000000,25.9899,26.0297,25.9849,26.0098,669515.19754376,0
+SPMB.US,D,20201203,000000,25.9998,26.0297,25.9998,26.0197,540003.060558,0
+SPMB.US,D,20201204,000000,26.0098,26.0197,25.9998,26.0018,342384.3208175,0
+SPMB.US,D,20201207,000000,26.0098,26.0496,26.0098,26.0197,534998.60494637,0
+SPMB.US,D,20201208,000000,25.9899,26.0098,25.9799,25.9998,261536.54685082,0
+SPMB.US,D,20201209,000000,25.9998,26.0098,25.9699,25.9899,352859.3234506,0
+SPMB.US,D,20201210,000000,25.9899,25.9899,25.961,25.9699,273597.66658763,0
+SPMB.US,D,20201211,000000,25.9311,25.9998,25.9311,25.9998,499058.33651431,0
+SPMB.US,D,20201214,000000,25.9799,25.9998,25.9669,25.9699,484494.98897168,0
+SPMB.US,D,20201215,000000,26.0098,26.0098,25.9699,25.9699,643408.05154892,0
+SPMB.US,D,20201216,000000,26.0098,26.0098,25.9699,25.9899,503087.41549028,0
+SPMB.US,D,20201217,000000,26.0197,26.0197,25.9899,25.9998,602157.95727121,0
+SPMB.US,D,20201218,000000,26.0396,26.0396,26.0137,26.0396,373639.56697484,0
+SPMB.US,D,20201221,000000,26.0596,26.0596,26.0197,26.0297,294085.59847339,0
+SPMB.US,D,20201222,000000,26.0098,26.0297,26.0098,26.0098,359171.64763034,0
+SPMB.US,D,20201223,000000,26.0396,26.0496,25.9998,25.9998,341741.43611428,0
+SPMB.US,D,20201224,000000,26.0197,26.0197,25.9998,26.0197,160374.62076973,0
+SPMB.US,D,20201228,000000,26.0297,26.0396,26.0128,26.0396,407886.23601686,0
+SPMB.US,D,20201229,000000,26.0297,26.0476,26.0197,26.0297,401752.71414519,0
+SPMB.US,D,20201230,000000,26.0396,26.0396,26.0098,26.0197,1082306.4429447,0
+SPMB.US,D,20201231,000000,26.0297,26.0297,26.0098,26.0197,523024.8773489,0
+SPMB.US,D,20210104,000000,26.0396,26.0396,26.0098,26.0197,527228.74060354,0
+SPMB.US,D,20210105,000000,26.0297,26.0794,26.0297,26.0695,978048.62521467,0
+SPMB.US,D,20210106,000000,26.0695,26.0695,26.0396,26.0695,1283375.6654283,0
+SPMB.US,D,20210107,000000,26.0794,26.0894,26.0396,26.0496,2147033.0027784,0
+SPMB.US,D,20210108,000000,26.0794,26.0834,26.0396,26.0596,2369142.6361896,0
+SPMB.US,D,20210111,000000,26.0197,26.0197,25.9899,26.0098,838047.42249293,0
+SPMB.US,D,20210112,000000,25.9799,26.0147,25.961,25.9899,530159.89304729,0
+SPMB.US,D,20210113,000000,25.9799,26.0197,25.9799,26.0098,794158.48740997,0
+SPMB.US,D,20210114,000000,26.0098,26.0197,25.9998,26.0098,925826.29716621,0
+SPMB.US,D,20210115,000000,26.0197,26.0197,25.9998,26.0098,651834.86369785,0
+SPMB.US,D,20210119,000000,26.0396,26.0396,26.0098,26.0098,1489844.1149115,0
+SPMB.US,D,20210120,000000,25.9998,26.0396,25.9998,26.0396,846877.04208873,0
+SPMB.US,D,20210121,000000,25.9899,26.0396,25.9899,26.0098,949537.6931342,0
+SPMB.US,D,20210122,000000,26.0098,26.0396,26.0098,26.0197,380771.56915119,0
+SPMB.US,D,20210125,000000,26.0197,26.0496,26.0197,26.0496,430964.79235511,0
+SPMB.US,D,20210126,000000,26.0297,26.0396,26.0197,26.0396,493977.53834418,0
+SPMB.US,D,20210127,000000,26.0396,26.0695,26.0207,26.0396,1343208.1411511,0
+SPMB.US,D,20210128,000000,26.0496,26.0496,26.0098,26.0297,625902.5019817,0
+SPMB.US,D,20210129,000000,26.0396,26.0596,26.0197,26.0596,483909.36118734,0
+SPMB.US,D,20210201,000000,25.9899,26.0098,25.9799,25.9899,880130.25336279,0
+SPMB.US,D,20210202,000000,26.0496,26.0794,26.0496,26.0596,447206.67167756,0
+SPMB.US,D,20210203,000000,26.0695,26.0695,26.0297,26.0297,979922.03142015,0
+SPMB.US,D,20210204,000000,26.0297,26.0596,26.0297,26.0396,560041.97765885,0
+SPMB.US,D,20210205,000000,26.0794,26.0794,26.0396,26.0496,661180.80007092,0
+SPMB.US,D,20210208,000000,26.0396,26.0396,25.9849,25.9998,837410.56483381,0
+SPMB.US,D,20210209,000000,26.0098,26.0297,25.9998,26.0098,1674550.9171908,0
+SPMB.US,D,20210210,000000,26.0098,26.0098,25.9899,25.9998,742530.82771199,0
+SPMB.US,D,20210211,000000,26.0098,26.0098,25.9699,25.9799,394973.29404827,0
+SPMB.US,D,20210212,000000,25.9899,25.9899,25.9411,25.951,853756.91292053,0
+SPMB.US,D,20210216,000000,25.9211,25.9411,25.8913,25.9013,1486752.241292,0
+SPMB.US,D,20210217,000000,25.9013,25.9112,25.8714,25.9013,1256676.864605,0
+SPMB.US,D,20210218,000000,25.9311,25.9311,25.8913,25.9112,320243.974343,0
+SPMB.US,D,20210219,000000,25.9211,25.9211,25.8714,25.8913,440413.18847775,0
+SPMB.US,D,20210222,000000,25.9112,25.9112,25.8465,25.8615,738616.26257379,0
+SPMB.US,D,20210223,000000,25.8714,25.8714,25.8117,25.8315,1104338.3026255,0
+SPMB.US,D,20210224,000000,25.7729,25.8515,25.7729,25.8217,863750.75653356,0
+SPMB.US,D,20210225,000000,25.7817,25.8117,25.6663,25.6952,1630041.1965663,0
+SPMB.US,D,20210226,000000,25.7729,25.7729,25.6663,25.7629,783777.90846766,0
+SPMB.US,D,20210301,000000,25.7251,25.7817,25.7151,25.7729,1008448.0311108,0
+SPMB.US,D,20210302,000000,25.7817,25.7917,25.7489,25.7629,616379.77231526,0
+SPMB.US,D,20210303,000000,25.7917,25.8067,25.7549,25.7917,405461.3552769,0
+SPMB.US,D,20210304,000000,25.8017,25.8017,25.7151,25.7251,472794.48737307,0
+SPMB.US,D,20210305,000000,25.7251,25.7251,25.6862,25.7151,558365.45489372,0
+SPMB.US,D,20210308,000000,25.6952,25.7051,25.6464,25.6563,934122.5233598,0
+SPMB.US,D,20210309,000000,25.6763,25.6853,25.6464,25.6563,898001.44360496,0
+SPMB.US,D,20210310,000000,25.6663,25.6713,25.6464,25.6464,606161.92356346,0
+SPMB.US,D,20210311,000000,25.6763,25.6763,25.6464,25.6663,1224022.3397108,0
+SPMB.US,D,20210312,000000,25.6365,25.6563,25.5966,25.5966,1078245.2197336,0
+SPMB.US,D,20210315,000000,25.6165,25.6265,25.6066,25.6165,912650.17427225,0
+SPMB.US,D,20210316,000000,25.6165,25.6165,25.5867,25.5966,672359.96235551,0
+SPMB.US,D,20210317,000000,25.5767,25.6066,25.5568,25.6066,613155.30372567,0
+SPMB.US,D,20210318,000000,25.5867,25.5867,25.527,25.527,746508.67681316,0
+SPMB.US,D,20210319,000000,25.5468,25.5468,25.4971,25.517,536412.95129346,0
+SPMB.US,D,20210322,000000,25.517,25.6663,25.507,25.527,1724956.0914453,0
+SPMB.US,D,20210323,000000,25.5568,25.5767,25.5468,25.5767,1031478.3710963,0
+SPMB.US,D,20210324,000000,25.5767,25.5867,25.5568,25.5867,1267071.5066502,0
+SPMB.US,D,20210325,000000,25.5966,25.6066,25.5668,25.5966,6589187.499722,0
+SPMB.US,D,20210326,000000,25.5867,25.5867,25.5369,25.5369,691384.32703408,0
+SPMB.US,D,20210329,000000,25.5369,25.5518,25.507,25.517,1071353.2948136,0
+SPMB.US,D,20210330,000000,25.517,25.52,25.4871,25.517,851014.60785835,0
+SPMB.US,D,20210331,000000,25.527,25.5369,25.502,25.5369,844417.00359156,0
+SPMB.US,D,20210401,000000,25.5568,25.5668,25.5369,25.5568,886537.00123332,0
+SPMB.US,D,20210405,000000,25.5668,25.5986,25.5568,25.5867,2047213.0985152,0
+SPMB.US,D,20210406,000000,25.5966,25.6365,25.5966,25.6265,980649.29474066,0
+SPMB.US,D,20210407,000000,25.6165,25.6464,25.6165,25.6265,1545920.7376572,0
+SPMB.US,D,20210408,000000,25.6265,25.6265,25.5867,25.6165,380666.09587956,0
+SPMB.US,D,20210409,000000,25.6066,25.6215,25.5767,25.6165,622851.81316345,0
+SPMB.US,D,20210412,000000,25.6265,25.6265,25.5867,25.6066,651769.57072018,0
+SPMB.US,D,20210413,000000,25.6066,25.6563,25.5966,25.6563,912099.70424511,0
+SPMB.US,D,20210414,000000,25.6663,25.6663,25.6365,25.6563,396966.23662824,0
+SPMB.US,D,20210415,000000,25.6663,25.7151,25.6563,25.6862,723571.75601109,0
+SPMB.US,D,20210416,000000,25.6862,25.6862,25.6365,25.6464,1094068.2194916,0
+SPMB.US,D,20210419,000000,25.6563,25.6763,25.6365,25.6663,1034514.9968117,0
+SPMB.US,D,20210420,000000,25.6663,25.6862,25.6563,25.6862,633695.46999356,0
+SPMB.US,D,20210421,000000,25.6862,25.6952,25.6763,25.6862,626189.79108346,0
+SPMB.US,D,20210422,000000,25.6952,25.7051,25.6763,25.6952,784159.6212602,0
+SPMB.US,D,20210423,000000,25.7051,25.7101,25.6663,25.6763,491763.60414746,0
+SPMB.US,D,20210426,000000,25.6663,25.6862,25.6563,25.6763,769020.69100671,0
+SPMB.US,D,20210427,000000,25.6663,25.6663,25.6365,25.6365,455312.04147487,0
+SPMB.US,D,20210428,000000,25.6464,25.6663,25.6165,25.6663,2393908.7648737,0
+SPMB.US,D,20210429,000000,25.6464,25.6763,25.6265,25.6663,1362087.8567714,0
+SPMB.US,D,20210430,000000,25.6763,25.7051,25.6663,25.6952,570013.7221102,0
+SPMB.US,D,20210503,000000,25.6365,25.6663,25.6265,25.6464,428228.51433702,0
+SPMB.US,D,20210504,000000,25.6862,25.6952,25.6563,25.6763,506869.38565844,0
+SPMB.US,D,20210505,000000,25.7051,25.7051,25.6464,25.6464,635915.43123436,0
+SPMB.US,D,20210506,000000,25.6663,25.6763,25.6464,25.6663,428840.25931244,0
+SPMB.US,D,20210507,000000,25.6862,25.6912,25.6464,25.6563,585203.88223848,0
+SPMB.US,D,20210510,000000,25.6563,25.6563,25.6066,25.6265,905036.00856848,0
+SPMB.US,D,20210511,000000,25.6066,25.6066,25.5668,25.5867,518420.21566207,0
+SPMB.US,D,20210512,000000,25.5867,25.5867,25.507,25.507,598574.87955811,0
+SPMB.US,D,20210513,000000,25.527,25.5468,25.527,25.5468,414981.07142129,0
+SPMB.US,D,20210514,000000,25.5568,25.5668,25.5369,25.5468,571033.29706921,0
+SPMB.US,D,20210517,000000,25.5568,25.5568,25.5369,25.5468,835876.68211222,0
+SPMB.US,D,20210518,000000,25.527,25.5369,25.517,25.5369,659847.81881908,0
+SPMB.US,D,20210519,000000,25.5468,25.5668,25.517,25.527,1833171.6681295,0
+SPMB.US,D,20210520,000000,25.5369,25.5568,25.527,25.5369,497886.07643829,0
+SPMB.US,D,20210521,000000,25.5468,25.5468,25.527,25.5369,693435.53104029,0
+SPMB.US,D,20210524,000000,25.5468,25.5767,25.5468,25.5767,1798476.9888099,0
+SPMB.US,D,20210525,000000,25.5668,25.5966,25.5668,25.5966,1001977.9992773,0
+SPMB.US,D,20210526,000000,25.5966,25.5966,25.5737,25.5867,782173.71023166,0
+SPMB.US,D,20210527,000000,25.5767,25.5817,25.5468,25.5568,516622.14750776,0
+SPMB.US,D,20210528,000000,25.5568,25.5767,25.5468,25.5668,329320.7027466,0
+SPMB.US,D,20210601,000000,25.517,25.527,25.4921,25.527,491228.20173056,0
+SPMB.US,D,20210602,000000,25.527,25.5369,25.517,25.527,417628.95279269,0
+SPMB.US,D,20210603,000000,25.527,25.5319,25.4971,25.507,591601.58954286,0
+SPMB.US,D,20210604,000000,25.517,25.5668,25.517,25.5468,475273.61150987,0
+SPMB.US,D,20210607,000000,25.5568,25.5568,25.527,25.5369,358707.5652352,0
+SPMB.US,D,20210608,000000,25.527,25.5468,25.517,25.5369,788853.68410106,0
+SPMB.US,D,20210609,000000,25.5369,25.5568,25.5369,25.5568,547883.42070919,0
+SPMB.US,D,20210610,000000,25.5369,25.5668,25.522,25.5668,791110.81211377,0
+SPMB.US,D,20210611,000000,25.5568,25.5568,25.527,25.5468,432810.07235482,0
+SPMB.US,D,20210614,000000,25.527,25.5319,25.4971,25.507,398253.01054204,0
+SPMB.US,D,20210615,000000,25.4971,25.517,25.4871,25.4971,378580.73862349,0
+SPMB.US,D,20210616,000000,25.4971,25.517,25.3986,25.3986,3992422.4937911,0
+SPMB.US,D,20210617,000000,25.4284,25.4772,25.4184,25.4582,3880895.056378,0
+SPMB.US,D,20210618,000000,25.4672,25.4772,25.3986,25.4772,6896576.7935226,0
+SPMB.US,D,20210621,000000,25.4483,25.4582,25.4184,25.4184,1575364.8570647,0
+SPMB.US,D,20210622,000000,25.4483,25.4582,25.4384,25.4582,809054.32688505,0
+SPMB.US,D,20210623,000000,25.4672,25.4772,25.4384,25.4672,432238.50767336,0
+SPMB.US,D,20210624,000000,25.4582,25.4871,25.4582,25.4772,522509.56507897,0
+SPMB.US,D,20210625,000000,25.4871,25.4871,25.4483,25.4672,410875.64988682,0
+SPMB.US,D,20210628,000000,25.4772,25.517,25.4742,25.507,464040.20582844,0
+SPMB.US,D,20210629,000000,25.517,25.517,25.4921,25.4971,465520.84966054,0
+SPMB.US,D,20210630,000000,25.527,25.527,25.507,25.527,741199.85547486,0
+SPMB.US,D,20210701,000000,25.5369,25.5369,25.4871,25.507,653740.41413849,0
+SPMB.US,D,20210702,000000,25.507,25.5518,25.507,25.5369,355194.80303651,0
+SPMB.US,D,20210706,000000,25.5568,25.5867,25.5568,25.5867,346998.02307046,0
+SPMB.US,D,20210707,000000,25.6066,25.6066,25.5518,25.5966,732043.77099071,0
+SPMB.US,D,20210708,000000,25.6265,25.6365,25.6116,25.6165,1141894.8233818,0
+SPMB.US,D,20210709,000000,25.6066,25.6066,25.5369,25.5568,614820.77690995,0
+SPMB.US,D,20210712,000000,25.5568,25.5668,25.517,25.5369,605172.4838249,0
+SPMB.US,D,20210713,000000,25.5468,25.5468,25.4971,25.507,641466.33884373,0
+SPMB.US,D,20210714,000000,25.5369,25.5668,25.527,25.5668,703106.92779436,0
+SPMB.US,D,20210715,000000,25.5767,25.5867,25.5568,25.5867,445002.78255434,0
+SPMB.US,D,20210716,000000,25.5668,25.5807,25.5468,25.5468,729004.1317533,0
+SPMB.US,D,20210719,000000,25.5767,25.6265,25.5767,25.6265,640702.91325866,0
+SPMB.US,D,20210720,000000,25.6165,25.6464,25.6066,25.6265,781702.59628507,0
+SPMB.US,D,20210721,000000,25.5966,25.6116,25.5767,25.5867,564633.58075012,0
+SPMB.US,D,20210722,000000,25.5867,25.6365,25.5767,25.6265,1630196.8952054,0
+SPMB.US,D,20210723,000000,25.6165,25.6365,25.6165,25.6365,1049131.5832439,0
+SPMB.US,D,20210726,000000,25.6464,25.6464,25.6066,25.6265,562459.82684736,0
+SPMB.US,D,20210727,000000,25.6365,25.6365,25.6165,25.6365,512082.77879861,0
+SPMB.US,D,20210728,000000,25.6265,25.6563,25.6165,25.6563,604495.44587182,0
+SPMB.US,D,20210729,000000,25.6365,25.6563,25.6345,25.6464,768138.73355448,0
+SPMB.US,D,20210730,000000,25.6563,25.6663,25.6464,25.6563,571768.59644852,0
+SPMB.US,D,20210802,000000,25.6365,25.6563,25.6215,25.6464,484253.90720798,0
+SPMB.US,D,20210803,000000,25.6663,25.6713,25.6464,25.6563,705212.37519741,0
+SPMB.US,D,20210804,000000,25.6663,25.6862,25.6265,25.6663,500009.60497361,0
+SPMB.US,D,20210805,000000,25.6663,25.6663,25.6165,25.6265,548952.2165283,0
+SPMB.US,D,20210806,000000,25.6265,25.6265,25.5568,25.5668,308980.43344112,0
+SPMB.US,D,20210809,000000,25.5966,25.5966,25.527,25.5369,537386.31891442,0
+SPMB.US,D,20210810,000000,25.5369,25.5369,25.4971,25.507,348944.7583124,0
+SPMB.US,D,20210811,000000,25.507,25.5468,25.4971,25.5468,566327.18014017,0
+SPMB.US,D,20210812,000000,25.5468,25.5668,25.527,25.527,388381.71682556,0
+SPMB.US,D,20210813,000000,25.5369,25.5568,25.527,25.5568,711397.12694386,0
+SPMB.US,D,20210816,000000,25.5568,25.5767,25.5568,25.5568,443861.66220611,0
+SPMB.US,D,20210817,000000,25.5568,25.5568,25.527,25.527,423108.54038029,0
+SPMB.US,D,20210818,000000,25.517,25.5568,25.517,25.5468,537432.52625246,0
+SPMB.US,D,20210819,000000,25.5668,25.5668,25.5409,25.5568,339649.04730677,0
+SPMB.US,D,20210820,000000,25.5767,25.5767,25.527,25.5369,605810.34599138,0
+SPMB.US,D,20210823,000000,25.5369,25.5568,25.527,25.5369,715092.70948002,0
+SPMB.US,D,20210824,000000,25.5568,25.5568,25.5468,25.5568,427612.75133222,0
+SPMB.US,D,20210825,000000,25.5468,25.5568,25.527,25.5369,701718.69863834,0
+SPMB.US,D,20210826,000000,25.527,25.5409,25.517,25.5369,470585.5757131,0
+SPMB.US,D,20210827,000000,25.5369,25.5767,25.527,25.5767,440831.06353484,0
+SPMB.US,D,20210830,000000,25.5867,25.5867,25.5668,25.5767,910194.15380447,0
+SPMB.US,D,20210831,000000,25.5767,25.5817,25.5668,25.5767,739307.36362975,0
+SPMB.US,D,20210901,000000,25.527,25.5369,25.512,25.527,648607.38158621,0
+SPMB.US,D,20210902,000000,25.5468,25.5468,25.527,25.5369,464610.76600255,0
+SPMB.US,D,20210903,000000,25.5468,25.5468,25.517,25.5369,500284.83998718,0
+SPMB.US,D,20210907,000000,25.5369,25.5369,25.517,25.5369,490573.26293915,0
+SPMB.US,D,20210908,000000,25.5369,25.5668,25.517,25.5369,469590.10893045,0
+SPMB.US,D,20210909,000000,25.5369,25.5369,25.517,25.5369,504539.93311662,0
+SPMB.US,D,20210910,000000,25.527,25.527,25.4971,25.517,637875.22507184,0
+SPMB.US,D,20210913,000000,25.527,25.527,25.517,25.527,329990.70914823,0
+SPMB.US,D,20210914,000000,25.517,25.5568,25.517,25.5468,648634.50328463,0
+SPMB.US,D,20210915,000000,25.5668,25.5668,25.527,25.5468,497306.47569804,0
+SPMB.US,D,20210916,000000,25.507,25.5319,25.4971,25.517,838389.95949887,0
+SPMB.US,D,20210917,000000,25.517,25.517,25.4772,25.4971,858000.95646913,0
+SPMB.US,D,20210920,000000,25.507,25.527,25.507,25.527,590205.32432805,0
+SPMB.US,D,20210921,000000,25.507,25.5369,25.4971,25.507,813709.2139393,0
+SPMB.US,D,20210922,000000,25.4871,25.507,25.4592,25.4871,936403.75954888,0
+SPMB.US,D,20210923,000000,25.4871,25.4871,25.4194,25.4384,877783.72419603,0
+SPMB.US,D,20210924,000000,25.4284,25.4384,25.3896,25.4184,657889.02948896,0
+SPMB.US,D,20210927,000000,25.4184,25.4264,25.3986,25.4084,662793.03436571,0
+SPMB.US,D,20210928,000000,25.4084,25.4084,25.3646,25.3986,1004929.2418681,0
+SPMB.US,D,20210929,000000,25.3986,25.4084,25.3726,25.3886,955137.82160366,0
+SPMB.US,D,20210930,000000,25.3786,25.4384,25.3786,25.4384,403943.54467289,0
+SPMB.US,D,20211001,000000,25.4483,25.4871,25.4274,25.4871,1573588.8880721,0
+SPMB.US,D,20211004,000000,25.4871,25.4971,25.4762,25.4772,856960.2868558,0
+SPMB.US,D,20211005,000000,25.4582,25.4822,25.4184,25.4384,937044.63523741,0
+SPMB.US,D,20211006,000000,25.4384,25.4483,25.4084,25.4284,1427226.1403105,0
+SPMB.US,D,20211007,000000,25.4284,25.4284,25.3746,25.3786,1104416.6541987,0
+SPMB.US,D,20211008,000000,25.3986,25.3986,25.3596,25.3696,576266.78035637,0
+SPMB.US,D,20211011,000000,25.3498,25.3548,25.3248,25.3298,596283.59829553,0
+SPMB.US,D,20211012,000000,25.3398,25.3548,25.3298,25.3498,1379387.4823322,0
+SPMB.US,D,20211013,000000,25.3596,25.3696,25.3398,25.3498,868161.54830206,0
+SPMB.US,D,20211014,000000,25.3596,25.3886,25.3596,25.3886,1116427.5485681,0
+SPMB.US,D,20211015,000000,25.3886,25.3886,25.3448,25.3596,583730.26995781,0
+SPMB.US,D,20211018,000000,25.3298,25.3298,25.3,25.3298,1061517.1588543,0
+SPMB.US,D,20211019,000000,25.31,25.3298,25.3,25.3198,668694.5150398,0
+SPMB.US,D,20211020,000000,25.3198,25.3298,25.305,25.3198,825040.05683356,0
+SPMB.US,D,20211021,000000,25.3,25.3169,25.2502,25.2602,1389119.1495272,0
+SPMB.US,D,20211022,000000,25.2602,25.31,25.2602,25.3,1293438.8200484,0
+SPMB.US,D,20211025,000000,25.29,25.3298,25.29,25.3198,1716447.9142011,0
+SPMB.US,D,20211026,000000,25.3298,25.3398,25.3,25.3298,2407094.9328412,0
+SPMB.US,D,20211027,000000,25.3498,25.3886,25.3198,25.3886,2135080.3698352,0
+SPMB.US,D,20211028,000000,25.3886,25.3976,25.3498,25.3596,1436999.9968142,0
+SPMB.US,D,20211029,000000,25.3498,25.3696,25.3,25.3,5826313.3891825,0
+SPMB.US,D,20211101,000000,25.29,25.3298,25.2602,25.31,882849.45475594,0
+SPMB.US,D,20211102,000000,25.3398,25.3596,25.3298,25.3398,1167033.6242924,0
+SPMB.US,D,20211103,000000,25.3498,25.3596,25.285,25.3,2238553.6673259,0
+SPMB.US,D,20211104,000000,25.3298,25.3596,25.3248,25.3498,1565348.91429,0
+SPMB.US,D,20211105,000000,25.3696,25.4045,25.3596,25.3986,1242149.6793269,0
+SPMB.US,D,20211108,000000,25.3986,25.3986,25.3616,25.3786,1269208.093781,0
+SPMB.US,D,20211109,000000,25.3886,25.4184,25.3696,25.3786,1448363.9884509,0
+SPMB.US,D,20211110,000000,25.3696,25.3696,25.2502,25.2701,851764.9748479,0
+SPMB.US,D,20211111,000000,25.28,25.29,25.2293,25.2602,498519.92057536,0
+SPMB.US,D,20211112,000000,25.28,25.28,25.2203,25.2402,612729.39260979,0
+SPMB.US,D,20211115,000000,25.2602,25.2602,25.2104,25.2203,675519.13796742,0
+SPMB.US,D,20211116,000000,25.2303,25.2303,25.2104,25.2303,703124.00441929,0
+SPMB.US,D,20211117,000000,25.2203,25.2602,25.2203,25.2602,1530168.0534137,0
+SPMB.US,D,20211118,000000,25.2602,25.2602,25.2402,25.2602,967043.24270142,0
+SPMB.US,D,20211119,000000,25.2701,25.31,25.2502,25.2602,1041989.535994,0
+SPMB.US,D,20211122,000000,25.2402,25.2552,25.1805,25.1805,846837.86630212,0
+SPMB.US,D,20211123,000000,25.1805,25.1805,25.1307,25.1407,952958.0406568,0
+SPMB.US,D,20211124,000000,25.1407,25.1506,25.1108,25.1407,730930.77684826,0
+SPMB.US,D,20211126,000000,25.1606,25.2602,25.1606,25.2402,462077.39846892,0
+SPMB.US,D,20211129,000000,25.2004,25.2701,25.2004,25.2602,1262473.8765149,0
+SPMB.US,D,20211130,000000,25.29,25.3368,25.2602,25.28,1221923.9238592,0
+SPMB.US,D,20211201,000000,25.2303,25.2303,25.1715,25.2303,864052.10873819,0
+SPMB.US,D,20211202,000000,25.2402,25.2402,25.1905,25.2104,1437789.5395904,0
+SPMB.US,D,20211203,000000,25.2203,25.2402,25.1805,25.2402,1317251.6712586,0
+SPMB.US,D,20211206,000000,25.2203,25.2402,25.1706,25.2004,1333714.5421977,0
+SPMB.US,D,20211207,000000,25.2004,25.2004,25.1407,25.1506,970446.51359909,0
+SPMB.US,D,20211208,000000,25.1606,25.1606,25.1257,25.1407,1363557.4510227,0
+SPMB.US,D,20211209,000000,25.1606,25.1706,25.1257,25.1506,1622537.5266709,0
+SPMB.US,D,20211210,000000,25.1506,25.1895,25.1407,25.1407,1012107.4513824,0
+SPMB.US,D,20211213,000000,25.1108,25.2104,25.1108,25.1706,834748.62035954,0
+SPMB.US,D,20211214,000000,25.1506,25.1805,25.1457,25.1805,918964.50746669,0
+SPMB.US,D,20211215,000000,25.1606,25.1805,25.1257,25.1606,976520.76953717,0
+SPMB.US,D,20211216,000000,25.1606,25.2203,25.1606,25.2104,893556.4985866,0
+SPMB.US,D,20211217,000000,25.2303,25.2402,25.1805,25.2004,1121127.6384531,0
+SPMB.US,D,20211220,000000,25.2104,25.2203,25.1805,25.2004,874916.86022262,0
+SPMB.US,D,20211221,000000,25.1606,25.1855,25.1506,25.1506,928363.68272923,0
+SPMB.US,D,20211222,000000,25.1706,25.1706,25.1407,25.1706,689957.92659881,0
+SPMB.US,D,20211223,000000,25.1905,25.1905,25.1457,25.1606,634667.83310717,0
+SPMB.US,D,20211227,000000,25.1805,25.1905,25.1586,25.1805,538177.87070526,0
+SPMB.US,D,20211228,000000,25.1805,25.2203,25.1805,25.2004,477411.20314807,0
+SPMB.US,D,20211229,000000,25.1905,25.2004,25.1606,25.1706,1656402.4829203,0
+SPMB.US,D,20211230,000000,25.1706,25.1805,25.1506,25.1506,1664837.3311281,0
+SPMB.US,D,20211231,000000,25.1706,25.2104,25.1506,25.2004,535197.49740143,0
+SPMB.US,D,20220103,000000,25.1606,25.1606,25.1009,25.1108,2022738.2769622,0
+SPMB.US,D,20220104,000000,25.1108,25.1208,25.0909,25.1208,803038.3323732,0
+SPMB.US,D,20220105,000000,25.1208,25.1327,25.0113,25.0113,1172386.6439541,0
+SPMB.US,D,20220106,000000,25.0113,25.0113,24.9775,25.0013,923219.60059613,0
+SPMB.US,D,20220107,000000,24.9824,24.9923,24.8829,24.9227,1398235.0537173,0
+SPMB.US,D,20220110,000000,24.8629,24.8928,24.8331,24.8729,916710.39297602,0
+SPMB.US,D,20220111,000000,24.853,24.9127,24.8161,24.9027,1224710.4272447,0
+SPMB.US,D,20220112,000000,24.8829,24.9227,24.8829,24.8928,835555.23976061,0
+SPMB.US,D,20220113,000000,24.8928,24.8928,24.8629,24.8829,729871.02159529,0
+SPMB.US,D,20220114,000000,24.8829,24.8829,24.8032,24.8131,796657.70169373,0
+SPMB.US,D,20220118,000000,24.7933,24.7933,24.6439,24.6439,1151869.5813552,0
+SPMB.US,D,20220119,000000,24.6937,24.7733,24.6937,24.7435,1264619.5042118,0
+SPMB.US,D,20220120,000000,24.8032,24.8032,24.7335,24.7634,1020065.1585995,0
+SPMB.US,D,20220121,000000,24.843,24.843,24.7833,24.7933,995524.03956142,0
+SPMB.US,D,20220124,000000,24.7933,24.853,24.7933,24.8131,1770177.0032727,0
+SPMB.US,D,20220125,000000,24.8231,24.8331,24.7933,24.8331,9456150.9193721,0
+SPMB.US,D,20220126,000000,24.8231,24.8231,24.6838,24.6937,1090044.1630524,0
+SPMB.US,D,20220127,000000,24.7435,24.7634,24.7036,24.7534,1617278.9307,0
+SPMB.US,D,20220128,000000,24.7335,24.8032,24.7335,24.8032,1274624.3974057,0
+SPMB.US,D,20220131,000000,24.7933,24.8231,24.7634,24.8131,979291.20080511,0
+SPMB.US,D,20220201,000000,24.7634,24.7634,24.6838,24.6937,10135760.411264,0
+SPMB.US,D,20220202,000000,24.7634,24.7733,24.7335,24.7534,934505.24065968,0
+SPMB.US,D,20220203,000000,24.7335,24.7335,24.6588,24.6838,606905.25900155,0
+SPMB.US,D,20220204,000000,24.5852,24.6051,24.5504,24.5652,1090299.3079189,0
+SPMB.US,D,20220207,000000,24.5752,24.5952,24.5554,24.5852,713819.99866912,0
+SPMB.US,D,20220208,000000,24.5852,24.5852,24.4956,24.5056,1156332.6075058,0
+SPMB.US,D,20220209,000000,24.5254,24.5702,24.4756,24.4856,891860.89018186,0
+SPMB.US,D,20220210,000000,24.416,24.416,24.2806,24.3064,695050.77885713,0
+SPMB.US,D,20220211,000000,24.3662,24.4408,24.2865,24.4259,1307877.6086797,0
+SPMB.US,D,20220214,000000,24.3761,24.3761,24.2865,24.3164,801475.3189385,0
+SPMB.US,D,20220215,000000,24.3164,24.3363,24.2875,24.3264,1189230.2231784,0
+SPMB.US,D,20220216,000000,24.3363,24.3463,24.2915,24.3363,449236.78102944,0
+SPMB.US,D,20220217,000000,24.3562,24.396,24.3264,24.3861,900935.60957076,0
+SPMB.US,D,20220218,000000,24.416,24.416,24.3662,24.3861,744620.20299746,0
+SPMB.US,D,20220222,000000,24.3861,24.3861,24.3164,24.3463,4312526.8416127,0
+SPMB.US,D,20220223,000000,24.3164,24.3313,24.2567,24.2766,4452639.5446502,0
+SPMB.US,D,20220224,000000,24.3064,24.3682,24.1481,24.3264,4963791.1451364,0
+SPMB.US,D,20220225,000000,24.3264,24.3562,24.3064,24.3562,663073.29191602,0
+SPMB.US,D,20220228,000000,24.4458,24.5354,24.4458,24.5155,539759.96977959,0
+SPMB.US,D,20220301,000000,24.5056,24.6439,24.5056,24.5852,933405.30511277,0
+SPMB.US,D,20220302,000000,24.5155,24.5155,24.3164,24.3264,1911428.8176437,0
+SPMB.US,D,20220303,000000,24.3662,24.421,24.3363,24.416,1581227.1619523,0
+SPMB.US,D,20220304,000000,24.5254,24.5554,24.4856,24.4956,1313894.6076989,0
+SPMB.US,D,20220307,000000,24.4558,24.4707,24.416,24.4259,868140.45364773,0
+SPMB.US,D,20220308,000000,24.3264,24.3463,24.3064,24.3363,1149561.2234677,0
+SPMB.US,D,20220309,000000,24.3164,24.3164,24.2766,24.2965,745921.04001413,0
+SPMB.US,D,20220310,000000,24.2567,24.2567,24.1979,24.2278,730860.46133385,0
+SPMB.US,D,20220311,000000,24.2179,24.2328,24.1581,24.1681,6599342.0645108,0
+SPMB.US,D,20220314,000000,24.0885,24.0885,23.9789,23.9889,878324.14914968,0
+SPMB.US,D,20220315,000000,23.9989,24.0885,23.9789,23.9889,1269521.5000738,0
+SPMB.US,D,20220316,000000,23.9689,24.0088,23.8406,23.9889,2471249.8036859,0
+SPMB.US,D,20220317,000000,24.0088,24.0387,23.9689,23.9989,713075.65872367,0
+SPMB.US,D,20220318,000000,24.0287,24.1173,24.0088,24.0287,842205.07840954,0
+SPMB.US,D,20220321,000000,24.0088,24.0088,23.8594,23.8794,563610.99226906,0
+SPMB.US,D,20220322,000000,23.8007,23.8475,23.7728,23.7908,1011621.2698257,0
+SPMB.US,D,20220323,000000,23.8206,23.9092,23.8206,23.8893,834669.26427898,0
+SPMB.US,D,20220324,000000,23.8406,23.8406,23.7708,23.7708,743222.9332753,0
+SPMB.US,D,20220325,000000,23.6912,23.6912,23.5518,23.5618,837128.2982688,0
+SPMB.US,D,20220328,000000,23.5817,23.6414,23.5618,23.6116,642833.47334542,0
+SPMB.US,D,20220329,000000,23.6414,23.741,23.6314,23.7012,1400523.3214578,0
+SPMB.US,D,20220330,000000,23.7012,23.8007,23.6812,23.8007,1582270.8450876,0
+SPMB.US,D,20220331,000000,23.8107,23.8206,23.7708,23.7908,1998302.6311957,0
+SPMB.US,D,20220401,000000,23.6016,23.6714,23.5319,23.6216,1795701.5350053,0
+SPMB.US,D,20220404,000000,23.7012,23.7012,23.6614,23.6714,1201218.0138788,0
+SPMB.US,D,20220405,000000,23.5916,23.6016,23.4383,23.4533,676742.62791825,0
+SPMB.US,D,20220406,000000,23.3537,23.4632,23.3438,23.4135,1094988.348223,0
+SPMB.US,D,20220407,000000,23.3737,23.3935,23.3139,23.3139,870881.75420256,0
+SPMB.US,D,20220408,000000,23.2741,23.2841,23.1995,23.2343,657905.10160654,0
+SPMB.US,D,20220411,000000,23.1547,23.1745,23.1248,23.1447,897316.3695931,0
+SPMB.US,D,20220412,000000,23.2541,23.3039,23.2243,23.2443,1040483.7794781,0
+SPMB.US,D,20220413,000000,23.3039,23.3747,23.2641,23.2841,963760.5126856,0
+SPMB.US,D,20220414,000000,23.2641,23.2641,23.0949,23.1148,791143.96085627,0
+SPMB.US,D,20220418,000000,23.1347,23.1347,23.0461,23.0461,1330387.6138586,0
+SPMB.US,D,20220419,000000,22.9167,22.9764,22.857,22.857,949937.48705902,0
+SPMB.US,D,20220420,000000,22.9068,22.9864,22.9068,22.9665,940769.34848669,0
+SPMB.US,D,20220421,000000,22.9266,22.9316,22.7624,22.8272,1058976.7597692,0
+SPMB.US,D,20220422,000000,22.7474,22.8222,22.7076,22.7873,992525.58512531,0
+SPMB.US,D,20220425,000000,22.8768,23.0461,22.8768,22.9964,1020687.9531558,0
+SPMB.US,D,20220426,000000,23.0859,23.0949,23.0262,23.076,599559.29675991,0
+SPMB.US,D,20220427,000000,23.076,23.0849,23.0113,23.0362,941246.48947736,0
+SPMB.US,D,20220428,000000,23.0163,23.0411,22.9516,22.9964,1364579.0349964,0
+SPMB.US,D,20220429,000000,22.9266,22.9565,22.8768,22.8968,1188749.0641584,0
+SPMB.US,D,20220502,000000,22.847,22.857,22.7375,22.7574,1175786.9013297,0
+SPMB.US,D,20220503,000000,22.7972,22.847,22.7674,22.7774,1095852.2245431,0
+SPMB.US,D,20220504,000000,22.7474,22.9416,22.6878,22.9167,2258760.337154,0
+SPMB.US,D,20220505,000000,22.867,22.867,22.6399,22.7176,839241.78173064,0
+SPMB.US,D,20220506,000000,22.6579,22.7375,22.6081,22.6579,1154192.0023455,0
+SPMB.US,D,20220509,000000,22.6579,22.7873,22.6529,22.7873,1138179.1506986,0
+SPMB.US,D,20220510,000000,22.8868,22.9565,22.867,22.8768,1312158.8190003,0
+SPMB.US,D,20220511,000000,22.8072,22.9615,22.7972,22.9466,1550401.8449401,0
+SPMB.US,D,20220512,000000,22.9964,23.0859,22.9764,23.0262,1069371.4018145,0
+SPMB.US,D,20220513,000000,22.9466,23.0063,22.9266,22.9366,924533.49620833,0
+SPMB.US,D,20220516,000000,23.0163,23.0859,23.0052,23.0561,780535.35874579,0
+SPMB.US,D,20220517,000000,22.9466,22.9642,22.8977,22.9167,1059817.5324202,0
+SPMB.US,D,20220518,000000,22.857,22.9964,22.837,22.9565,815431.94404246,0
+SPMB.US,D,20220519,000000,23.0859,23.1059,23.0312,23.066,692503.34822062,0
+SPMB.US,D,20220520,000000,23.076,23.1257,23.0561,23.1158,981604.58122936,0
+SPMB.US,D,20220523,000000,23.076,23.1307,23.0163,23.0262,1863192.3747552,0
+SPMB.US,D,20220524,000000,23.0959,23.2303,23.0163,23.1955,1116841.4055958,0
+SPMB.US,D,20220525,000000,23.2453,23.2601,23.1855,23.2453,585481.12626674,0
+SPMB.US,D,20220526,000000,23.3049,23.3149,23.2089,23.2551,619100.98272311,0
+SPMB.US,D,20220527,000000,23.3149,23.3249,23.2752,23.3149,635497.55617727,0
+SPMB.US,D,20220531,000000,23.1656,23.1705,23.1108,23.1257,736627.3380232,0
+SPMB.US,D,20220601,000000,23.1158,23.1257,22.9764,23.0163,1107338.7660763,0
+SPMB.US,D,20220602,000000,23.0362,23.0859,23.0013,23.066,777439.46709685,0
+SPMB.US,D,20220603,000000,23.0262,23.071,22.9964,22.9964,652165.3466156,0
+SPMB.US,D,20220606,000000,22.9964,23.0063,22.8272,22.847,1266963.0198565,0
+SPMB.US,D,20220607,000000,22.857,22.9664,22.857,22.9366,795136.87756768,0
+SPMB.US,D,20220608,000000,22.9266,22.9266,22.8222,22.837,567688.28759777,0
+SPMB.US,D,20220609,000000,22.8172,22.8868,22.8055,22.8868,615356.17932685,0
+SPMB.US,D,20220610,000000,22.7674,22.7674,22.5932,22.638,1178056.0834306,0
+SPMB.US,D,20220613,000000,22.3991,22.4388,22.1601,22.2099,2296493.6512036,0
+SPMB.US,D,20220614,000000,22.2696,22.2895,21.9112,21.9112,1226453.2474948,0
+SPMB.US,D,20220615,000000,22.195,22.2696,22.0706,22.2298,1562070.2023036,0
+SPMB.US,D,20220616,000000,22.0706,22.3443,22.0506,22.3293,1173245.4977373,0
+SPMB.US,D,20220617,000000,22.3493,22.3791,22.1999,22.3194,980675.41193173,0
+SPMB.US,D,20220621,000000,22.2597,22.3393,22.2597,22.2796,1240511.327841,0
+SPMB.US,D,20220622,000000,22.4389,22.5285,22.4389,22.4787,1025730.5800466,0
+SPMB.US,D,20220623,000000,22.5782,22.7226,22.5633,22.5683,1300944.4989585,0
+SPMB.US,D,20220624,000000,22.5483,22.6131,22.5185,22.5384,2382548.7912664,0
+SPMB.US,D,20220627,000000,22.4489,22.5285,22.4339,22.4489,1960900.8045712,0
+SPMB.US,D,20220628,000000,22.3991,22.4882,22.3991,22.4489,1965528.5699271,0
+SPMB.US,D,20220629,000000,22.4389,22.633,22.4389,22.628,1008188.8682149,0
+SPMB.US,D,20220630,000000,22.7574,22.8172,22.7375,22.7474,857071.78717151,0
+SPMB.US,D,20220701,000000,22.867,23.0212,22.8669,22.8868,1689305.1211297,0
+SPMB.US,D,20220705,000000,22.8868,22.9914,22.8868,22.9366,1087378.2005487,0
+SPMB.US,D,20220706,000000,22.9466,23.0063,22.7574,22.7674,1118000.6070763,0
+SPMB.US,D,20220707,000000,22.7674,22.7911,22.6977,22.7276,474541.3256526,0
+SPMB.US,D,20220708,000000,22.628,22.6878,22.6082,22.6479,530039.35216543,0
+SPMB.US,D,20220711,000000,22.7375,22.8072,22.7375,22.7873,694306.43891169,0
+SPMB.US,D,20220712,000000,22.7474,22.847,22.7474,22.7574,790696.95508607,0
+SPMB.US,D,20220713,000000,22.5683,22.867,22.5683,22.857,717231.30562558,0
+SPMB.US,D,20220714,000000,22.6479,22.8271,22.628,22.8072,659102.47436628,0
+SPMB.US,D,20220715,000000,22.8072,22.9167,22.8022,22.8968,595766.27701092,0
+SPMB.US,D,20220718,000000,22.7873,22.867,22.7873,22.837,1554272.211755,0
+SPMB.US,D,20220719,000000,22.867,22.8768,22.8072,22.8272,1111845.9905504,0
+SPMB.US,D,20220720,000000,22.857,22.9018,22.7574,22.7574,1032089.1115644,0
+SPMB.US,D,20220721,000000,22.7873,22.9266,22.7873,22.9068,1076573.7195052,0
+SPMB.US,D,20220722,000000,23.0362,23.1855,23.0362,23.1158,685796.2526528,0
+SPMB.US,D,20220725,000000,23.0561,23.1257,23.0561,23.1158,661026.1059392,0
+SPMB.US,D,20220726,000000,23.1955,23.2252,23.076,23.1059,761059.97026761,0
+SPMB.US,D,20220727,000000,23.1357,23.2601,23.1357,23.1855,664367.09738125,0
+SPMB.US,D,20220728,000000,23.4145,23.4344,23.3548,23.4045,598820.98385855,0
+SPMB.US,D,20220729,000000,23.3647,23.4941,23.3647,23.4145,1020215.8347018,0
+SPMB.US,D,20220801,000000,23.4843,23.5142,23.4494,23.4943,1180125.5355687,0
+SPMB.US,D,20220802,000000,23.5142,23.5142,23.1651,23.185,1052985.6840518,0
+SPMB.US,D,20220803,000000,23.1351,23.2748,23.0803,23.2748,825521.43452807,0
+SPMB.US,D,20220804,000000,23.3047,23.3746,23.2748,23.3147,699657.60246083,0
+SPMB.US,D,20220805,000000,23.0653,23.0753,22.9855,23.0753,906593.27513459,0
+SPMB.US,D,20220808,000000,23.175,23.205,23.1351,23.175,731859.80265031,0
+SPMB.US,D,20220809,000000,23.1451,23.1451,23.0803,23.1351,1218083.3553027,0
+SPMB.US,D,20220810,000000,23.3147,23.3247,23.195,23.195,591477.61574449,0
+SPMB.US,D,20220811,000000,23.3347,23.3347,23.1102,23.1351,652050.95065858,0
+SPMB.US,D,20220812,000000,23.1551,23.205,23.1202,23.195,552143.53936911,0
+SPMB.US,D,20220815,000000,23.2249,23.2748,23.2199,23.2648,927311.30027673,0
+SPMB.US,D,20220816,000000,23.2349,23.2548,23.175,23.2349,600125.07826813,0
+SPMB.US,D,20220817,000000,23.0753,23.1251,23.0154,23.0653,617883.09914085,0
+SPMB.US,D,20220818,000000,23.1451,23.195,23.1052,23.1251,662333.28177804,0
+SPMB.US,D,20220819,000000,23.0054,23.0054,22.9156,22.9655,988722.61811302,0
+SPMB.US,D,20220822,000000,22.9356,22.9356,22.8159,22.8259,633310.6053077,0
+SPMB.US,D,20220823,000000,22.8159,22.9256,22.786,22.8259,715667.48671117,0
+SPMB.US,D,20220824,000000,22.7959,22.7959,22.7061,22.7161,449400.41792786,0
+SPMB.US,D,20220825,000000,22.756,22.8658,22.7061,22.8458,406801.61622044,0
+SPMB.US,D,20220826,000000,22.8059,22.8658,22.786,22.8059,680875.15748946,0
+SPMB.US,D,20220829,000000,22.7161,22.7161,22.6593,22.6862,438020.48955984,0
+SPMB.US,D,20220830,000000,22.7161,22.746,22.6164,22.6762,767645.48244128,0
+SPMB.US,D,20220831,000000,22.6762,22.7261,22.6064,22.6164,772440.82968981,0
+SPMB.US,D,20220901,000000,22.4368,22.4785,22.3769,22.4567,1107969.7931594,0
+SPMB.US,D,20220902,000000,22.5066,22.5964,22.4966,22.5266,637293.02893195,0
+SPMB.US,D,20220906,000000,22.4368,22.4667,22.3171,22.327,607690.98149387,0
+SPMB.US,D,20220907,000000,22.4069,22.4567,22.3791,22.4468,431879.95919936,0
+SPMB.US,D,20220908,000000,22.3769,22.4423,22.327,22.347,1025477.5915472,0
+SPMB.US,D,20220909,000000,22.4268,22.4268,22.2971,22.327,656561.62428283,0
+SPMB.US,D,20220912,000000,22.3669,22.4168,22.2772,22.2971,557413.00853415,0
+SPMB.US,D,20220913,000000,22.0976,22.1674,22.0976,22.1076,1247300.4919249,0
+SPMB.US,D,20220914,000000,22.0976,22.1874,22.0976,22.1475,459497.31024277,0
+SPMB.US,D,20220915,000000,22.1375,22.1375,22.0527,22.0577,382750.70445594,0
+SPMB.US,D,20220916,000000,21.9878,22.0776,21.9878,22.0477,1025891.5711488,0
+SPMB.US,D,20220919,000000,21.9878,22.0228,21.9394,21.9679,911098.93689926,0
+SPMB.US,D,20220920,000000,21.8681,21.928,21.8382,21.918,621374.36052602,0
+SPMB.US,D,20220921,000000,21.918,21.9979,21.7933,21.9579,781028.14989847,0
+SPMB.US,D,20220922,000000,21.8382,21.8681,21.6786,21.6886,959044.39040929,0
+SPMB.US,D,20220923,000000,21.6586,21.6886,21.4641,21.5489,1092076.1840514,0
+SPMB.US,D,20220926,000000,21.489,21.489,21.1498,21.1498,2854149.7855544,0
+SPMB.US,D,20220927,000000,21.1798,21.3095,21.07,21.2795,1152434.0090035,0
+SPMB.US,D,20220928,000000,21.5788,21.6886,21.494,21.6487,1122685.6152656,0
+SPMB.US,D,20220929,000000,21.499,21.6137,21.499,21.519,871566.39088442,0
+SPMB.US,D,20220930,000000,21.5688,21.6187,21.3835,21.3992,943838.40843598,0
+SPMB.US,D,20221003,000000,21.5289,21.7085,21.5289,21.5289,1523643.4032128,0
+SPMB.US,D,20221004,000000,21.6187,21.7185,21.5888,21.6087,759941.25189106,0
+SPMB.US,D,20221005,000000,21.4691,21.5189,21.3743,21.489,737471.08063888,0
+SPMB.US,D,20221006,000000,21.5289,21.5289,21.3294,21.3294,730889.50663514,0
+SPMB.US,D,20221007,000000,21.2596,21.3054,21.2097,21.2696,880849.35720312,0
+SPMB.US,D,20221010,000000,21.2496,21.3194,21.1498,21.2296,742263.42077167,0
+SPMB.US,D,20221011,000000,21.2097,21.2995,21.1897,21.1997,1550898.8979944,0
+SPMB.US,D,20221012,000000,21.1698,21.2546,21.1399,21.1997,974758.57494426,0
+SPMB.US,D,20221013,000000,20.8705,21.1698,20.8705,21.08,1417225.5863257,0
+SPMB.US,D,20221014,000000,21.2296,21.2496,20.9403,20.9503,994534.37048489,0
+SPMB.US,D,20221017,000000,21.08,21.1349,20.9902,21.0002,1378829.7300642,0
+SPMB.US,D,20221018,000000,21.08,21.1088,20.9553,21.0501,2150732.2860348,0
+SPMB.US,D,20221019,000000,20.8705,20.9004,20.8206,20.8605,3684431.484314,0
+SPMB.US,D,20221020,000000,20.8605,20.8705,20.676,20.7109,1433191.3662117,0
+SPMB.US,D,20221021,000000,20.641,20.7807,20.5612,20.7308,2320372.7068114,0
+SPMB.US,D,20221024,000000,20.7907,20.8296,20.6959,20.7308,2747407.2001663,0
+SPMB.US,D,20221025,000000,20.9104,21.0167,20.8705,20.9603,2018967.4904951,0
+SPMB.US,D,20221026,000000,21.0301,21.1648,21.0201,21.1,1118768.3458159,0
+SPMB.US,D,20221027,000000,21.1897,21.2961,21.1199,21.2296,2272224.7741742,0
+SPMB.US,D,20221028,000000,21.1399,21.2696,21.1399,21.2296,934722.83822733,0
+SPMB.US,D,20221031,000000,21.1099,21.1399,21.0251,21.08,1298861.5009377,0
+SPMB.US,D,20221101,000000,21.22,21.27,21.0624,21.12,1399619,0
+SPMB.US,D,20221102,000000,21.15,21.31,21.06,21.08,1168346,0
+SPMB.US,D,20221103,000000,20.93,21.035,20.8717,20.99,869733,0
+SPMB.US,D,20221104,000000,21.03,21.07,20.965,21.05,959803,0
+SPMB.US,D,20221107,000000,21.07,21.0767,20.9326,20.97,980334,0
+SPMB.US,D,20221108,000000,21.03,21.11,21.015,21.07,1181734,0
+SPMB.US,D,20221109,000000,21.05,21.115,21.025,21.08,1370563,0
+SPMB.US,D,20221110,000000,21.42,21.65,21.42,21.6,713352,0
+SPMB.US,D,20221111,000000,21.52,21.6,21.51,21.58,1377496,0
+SPMB.US,D,20221114,000000,21.58,21.58,21.48,21.5,806409,0
+SPMB.US,D,20221115,000000,21.71,21.72,21.6001,21.67,1005892,0
+SPMB.US,D,20221116,000000,21.74,21.82,21.705,21.79,797414,0
+SPMB.US,D,20221117,000000,21.64,21.71,21.61,21.7,853396,0
+SPMB.US,D,20221118,000000,21.72,21.745,21.6605,21.69,945785,0
+SPMB.US,D,20221121,000000,21.74,21.77,21.65,21.65,1220196,0
+SPMB.US,D,20221122,000000,21.73,21.81,21.73,21.79,1954036,0
+SPMB.US,D,20221123,000000,21.86,21.95,21.835,21.88,2172439,0
+SPMB.US,D,20221125,000000,21.88,21.93,21.88,21.91,262550,0
+SPMB.US,D,20221128,000000,21.94,21.98,21.8701,21.9,865378,0
+SPMB.US,D,20221129,000000,21.83,21.8525,21.78,21.81,810005,0
+SPMB.US,D,20221130,000000,21.78,21.975,21.705,21.95,1107644,0
+SPMB.US,D,20221201,000000,21.96,22.055,21.92,22.04,1228982,0
+SPMB.US,D,20221202,000000,21.94,22.16,21.895,22.15,1168561,0
+SPMB.US,D,20221205,000000,22.08,22.08,21.86,21.93,2095963,0
+SPMB.US,D,20221206,000000,21.95,22,21.915,21.98,1313216,0
+SPMB.US,D,20221207,000000,22.11,22.23,22.0737,22.21,1285067,0
+SPMB.US,D,20221208,000000,22.13,22.21,22.11,22.15,1238687,0
+SPMB.US,D,20221209,000000,22.1,22.1,21.99,22.01,1492525,0
+SPMB.US,D,20221212,000000,22.06,22.085,21.9699,22.01,984021,0
+SPMB.US,D,20221213,000000,22.37,22.41,22.19,22.22,1823390,0
+SPMB.US,D,20221214,000000,22.26,22.35,22.18,22.35,1142440,0
+SPMB.US,D,20221215,000000,22.33,22.39,22.2535,22.34,1150821,0
+SPMB.US,D,20221216,000000,22.24,22.34,22.19,22.29,943323,0
+SPMB.US,D,20221219,000000,22.11,22.14,22.065,22.11,753608,0
+SPMB.US,D,20221220,000000,21.92,21.995,21.91,21.95,982886,0
+SPMB.US,D,20221221,000000,22.04,22.0584,21.98,21.99,738220,0
+SPMB.US,D,20221222,000000,21.97,22.0061,21.9415,21.97,1126531,0
+SPMB.US,D,20221223,000000,21.94,21.945,21.88,21.92,1126652,0
+SPMB.US,D,20221227,000000,21.83,21.84,21.76,21.8,1269508,0
+SPMB.US,D,20221228,000000,21.81,21.83,21.71,21.73,1115846,0
+SPMB.US,D,20221229,000000,21.74,21.85,21.74,21.84,1509156,0
+SPMB.US,D,20221230,000000,21.75,21.78,21.684,21.7,1143113,0
+SPMB.US,D,20230103,000000,21.89,21.92,21.775,21.83,1748296,0
+SPMB.US,D,20230104,000000,21.95,21.99,21.905,21.93,1699887,0
+SPMB.US,D,20230105,000000,21.83,21.93,21.815,21.91,1072759,0
+SPMB.US,D,20230106,000000,21.95,22.19,21.945,22.17,1418816,0
+SPMB.US,D,20230109,000000,22.21,22.305,22.2,22.25,1549004,0
+SPMB.US,D,20230110,000000,22.19,22.23,22.11,22.14,1805990,0
+SPMB.US,D,20230111,000000,22.26,22.32,22.24,22.31,1620052,0
+SPMB.US,D,20230112,000000,22.4,22.5,22.35,22.48,2174141,0
+SPMB.US,D,20230113,000000,22.37,22.46,22.37,22.38,795659,0
+SPMB.US,D,20230117,000000,22.34,22.4,22.2913,22.33,1370282,0
+SPMB.US,D,20230118,000000,22.6,22.615,22.49,22.55,1963547,0
+SPMB.US,D,20230119,000000,22.52,22.53,22.47,22.52,3270003,0
+SPMB.US,D,20230120,000000,22.43,22.465,22.365,22.44,1480911,0
+SPMB.US,D,20230123,000000,22.37,22.4275,22.34,22.35,1428023,0
+SPMB.US,D,20230124,000000,22.4,22.49,22.345,22.47,1803516,0
+SPMB.US,D,20230125,000000,22.51,22.55,22.45,22.54,1378486,0
+SPMB.US,D,20230126,000000,22.54,22.55,22.46,22.5,717533,0
+SPMB.US,D,20230127,000000,22.44,22.5,22.4234,22.47,822996,0
+SPMB.US,D,20230130,000000,22.43,22.4501,22.36,22.36,850751,0
+SPMB.US,D,20230131,000000,22.47,22.47,22.39,22.45,767440,0
+SPMB.US,D,20230201,000000,22.46,22.625,22.39,22.62,1057558,0
+SPMB.US,D,20230202,000000,22.67,22.67,22.58,22.59,3120101,0
+SPMB.US,D,20230203,000000,22.43,22.47,22.3601,22.38,2970490,0
+SPMB.US,D,20230206,000000,22.24,22.24,22.19,22.2,1063478,0
+SPMB.US,D,20230207,000000,22.19,22.28,22.15,22.19,1187857,0
+SPMB.US,D,20230208,000000,22.19,22.256,22.185,22.25,867515,0
+SPMB.US,D,20230209,000000,22.31,22.32,22.14,22.15,1064089,0
+SPMB.US,D,20230210,000000,22.18,22.18,22.06,22.08,1171008,0
+SPMB.US,D,20230213,000000,22.11,22.18,22.1,22.15,943924,0
+SPMB.US,D,20230214,000000,22.16,22.165,22,22.03,2086179,0
+SPMB.US,D,20230215,000000,21.99,22.02,21.97,22.01,947634,0
+SPMB.US,D,20230216,000000,21.97,22.0007,21.9015,21.92,1833240,0
+SPMB.US,D,20230217,000000,21.87,21.99,21.87,21.98,1284425,0
+SPMB.US,D,20230221,000000,21.83,21.835,21.72,21.72,1007997,0
+SPMB.US,D,20230222,000000,21.79,21.8671,21.785,21.79,1430951,0
+SPMB.US,D,20230223,000000,21.8,21.87,21.79,21.85,470496,0
+SPMB.US,D,20230224,000000,21.75,21.75,21.685,21.72,781411,0
+SPMB.US,D,20230227,000000,21.8,21.835,21.76,21.8,2522817,0
+SPMB.US,D,20230228,000000,21.75,21.81,21.7001,21.78,751400,0
+SPMB.US,D,20230301,000000,21.66,21.665,21.55,21.55,506352,0
+SPMB.US,D,20230302,000000,21.45,21.48,21.41,21.47,943760,0
+SPMB.US,D,20230303,000000,21.57,21.65,21.52,21.64,764593,0
+SPMB.US,D,20230306,000000,21.72,21.73,21.6,21.6,512885,0
+SPMB.US,D,20230307,000000,21.66,21.66,21.52,21.54,1242074,0
+SPMB.US,D,20230308,000000,21.62,21.64,21.5103,21.55,572383,0
+SPMB.US,D,20230309,000000,21.6,21.71,21.56,21.64,1364786,0
+SPMB.US,D,20230310,000000,21.86,21.95,21.82,21.85,995587,0
+SPMB.US,D,20230313,000000,22.04,22.205,22.03,22.09,1421704,0
+SPMB.US,D,20230314,000000,22.05,22.05,21.8821,21.92,1475036,0
+SPMB.US,D,20230315,000000,22.14,22.27,22.045,22.14,941763,0
+SPMB.US,D,20230316,000000,22.19,22.24,22.0222,22.06,973564,0
+SPMB.US,D,20230317,000000,22.17,22.34,22.17,22.25,789271,0
+SPMB.US,D,20230320,000000,22.28,22.2984,22.065,22.1,760972,0
+SPMB.US,D,20230321,000000,22.02,22.086,22,22.02,1149115,0
+SPMB.US,D,20230322,000000,22.02,22.34,22.005,22.33,1522652,0
+SPMB.US,D,20230323,000000,22.36,22.395,22.28,22.37,916804,0
+SPMB.US,D,20230324,000000,22.45,22.45,22.2999,22.38,867854,0
+SPMB.US,D,20230327,000000,22.14,22.19,22.1,22.11,1574551,0
+SPMB.US,D,20230328,000000,22.09,22.09,22,22.01,1038580,0
+SPMB.US,D,20230329,000000,22,22.1062,22,22.07,1100321,0
+SPMB.US,D,20230330,000000,22.04,22.12,22.04,22.11,517851,0
+SPMB.US,D,20230331,000000,22.14,22.1899,22.055,22.18,572290,0
+SPMB.US,D,20230403,000000,22.09,22.22,22.05,22.21,539286,0
+SPMB.US,D,20230404,000000,22.17,22.37,22.17,22.34,1007830,0
+SPMB.US,D,20230405,000000,22.42,22.49,22.39,22.43,1423814,0
+SPMB.US,D,20230406,000000,22.41,22.43,22.355,22.37,813433,0
+SPMB.US,D,20230410,000000,22.24,22.24,22.13,22.18,524424,0
+SPMB.US,D,20230411,000000,22.14,22.22,22.11,22.21,1770250,0
+SPMB.US,D,20230412,000000,22.35,22.35,22.1821,22.27,1070957,0
+SPMB.US,D,20230413,000000,22.28,22.35,22.225,22.26,1045863,0
+SPMB.US,D,20230414,000000,22.19,22.19,22.105,22.11,668486,0
+SPMB.US,D,20230417,000000,22.06,22.06,21.97,21.97,1240885,0
+SPMB.US,D,20230418,000000,21.99,22.015,21.961,22.01,700106,0
+SPMB.US,D,20230419,000000,21.96,22.03,21.93,22.01,696687,0
+SPMB.US,D,20230420,000000,22.04,22.13,22.04,22.11,454177,0
+SPMB.US,D,20230421,000000,22.18,22.1993,22.065,22.07,443012,0
+SPMB.US,D,20230424,000000,22.14,22.18,22.13,22.18,415419,0
+SPMB.US,D,20230425,000000,22.24,22.3,22.23,22.27,682522,0
+SPMB.US,D,20230426,000000,22.29,22.29,22.16,22.17,807707,0
+SPMB.US,D,20230427,000000,22.13,22.15,22.09,22.11,335139,0
+SPMB.US,D,20230428,000000,22.24,22.247,22.17,22.24,828887,0
+SPMB.US,D,20230501,000000,22.14,22.17,21.94,21.94,1331574,0
+SPMB.US,D,20230502,000000,22.01,22.18,21.995,22.16,753639,0
+SPMB.US,D,20230503,000000,22.28,22.43,22.23,22.32,994439,0
+SPMB.US,D,20230504,000000,22.2,22.405,22.2,22.26,548252,0
+SPMB.US,D,20230505,000000,22.23,22.23,22.145,22.18,404356,0
+SPMB.US,D,20230508,000000,22.16,22.16,22.09,22.11,524072,0
+SPMB.US,D,20230509,000000,22.11,22.14,22.0475,22.09,1450623,0
+SPMB.US,D,20230510,000000,22.2,22.23,22.16,22.19,564040,0
+SPMB.US,D,20230511,000000,22.33,22.34,22.27,22.28,419817,0
+SPMB.US,D,20230512,000000,22.29,22.3,22.12,22.15,442242,0
+SPMB.US,D,20230515,000000,22.11,22.11,22.07,22.07,296521,0
+SPMB.US,D,20230516,000000,22.03,22.07,22,22.04,751172,0
+SPMB.US,D,20230517,000000,22.05,22.08,22.01,22.03,673556,0
+SPMB.US,D,20230518,000000,22.01,22.01,21.89,21.94,943785,0
+SPMB.US,D,20230519,000000,21.88,21.95,21.82,21.85,1217244,0
+SPMB.US,D,20230522,000000,21.82,21.885,21.8099,21.84,2001530,0
+SPMB.US,D,20230523,000000,21.83,21.87,21.785,21.84,541011,0
+SPMB.US,D,20230524,000000,21.87,21.87,21.77,21.77,526494,0
+SPMB.US,D,20230525,000000,21.7,21.745,21.66,21.68,419620,0
+SPMB.US,D,20230526,000000,21.61,21.6966,21.61,21.68,382866,0
+SPMB.US,D,20230530,000000,21.75,21.87,21.75,21.85,611904,0
+SPMB.US,D,20230531,000000,21.94,22.03,21.905,22.02,389559,0
+SPMB.US,D,20230601,000000,21.99,22.045,21.98,21.98,1152078,0
+SPMB.US,D,20230602,000000,22.01,22.01,21.86,21.87,1348138,0
+SPMB.US,D,20230605,000000,21.78,21.91,21.78,21.84,682851,0
+SPMB.US,D,20230606,000000,21.85,21.93,21.83,21.91,558940,0
+SPMB.US,D,20230607,000000,21.93,21.935,21.77,21.82,470125,0
+SPMB.US,D,20230608,000000,21.83,21.96,21.83,21.95,563828,0
+SPMB.US,D,20230609,000000,21.92,21.92,21.8517,21.9,1749257,0
+SPMB.US,D,20230612,000000,21.88,21.96,21.84,21.93,486524,0
+SPMB.US,D,20230613,000000,22.04,22.04,21.79,21.83,2543598,0
+SPMB.US,D,20230614,000000,21.9,21.9,21.73,21.84,1019489,0
+SPMB.US,D,20230615,000000,21.92,22,21.92,22,794425,0
+SPMB.US,D,20230616,000000,21.96,21.965,21.89,21.95,672653,0
+SPMB.US,D,20230620,000000,21.98,22.01,21.94,21.97,416496,0
+SPMB.US,D,20230621,000000,21.95,22.01,21.88,21.97,904939,0
+SPMB.US,D,20230622,000000,21.95,21.965,21.85,21.85,418789,0
+SPMB.US,D,20230623,000000,21.94,21.98,21.9,21.96,439464,0
+SPMB.US,D,20230626,000000,22.02,22.02,21.96,22.02,570992,0
+SPMB.US,D,20230627,000000,22.03,22.0456,21.93,21.97,480432,0
+SPMB.US,D,20230628,000000,22.01,22.0265,21.955,22.02,1727101,0
+SPMB.US,D,20230629,000000,21.88,21.88,21.78,21.8,476839,0
+SPMB.US,D,20230630,000000,21.81,21.91,21.805,21.91,1234714,0
+SPMB.US,D,20230703,000000,21.84,21.85,21.75,21.77,487715,0
+SPMB.US,D,20230705,000000,21.75,21.75,21.63,21.65,1331405,0
+SPMB.US,D,20230706,000000,21.5,21.5,21.405,21.47,953567,0
+SPMB.US,D,20230707,000000,21.39,21.51,21.39,21.47,865757,0
+SPMB.US,D,20230710,000000,21.5,21.58,21.4733,21.56,713288,0
+SPMB.US,D,20230711,000000,21.54,21.62,21.54,21.62,607940,0
+SPMB.US,D,20230712,000000,21.76,21.84,21.725,21.82,2208181,0
+SPMB.US,D,20230713,000000,21.95,22.01,21.91,21.96,812519,0
+SPMB.US,D,20230714,000000,21.95,21.95,21.85,21.85,588458,0
+SPMB.US,D,20230717,000000,21.9,21.9,21.835,21.89,784749,0
+SPMB.US,D,20230718,000000,21.99,21.999,21.9,21.92,697886,0
+SPMB.US,D,20230719,000000,21.91,21.98,21.91,21.96,1592421,0
+SPMB.US,D,20230720,000000,21.88,21.88,21.76,21.83,1739814,0
+SPMB.US,D,20230721,000000,21.84,21.8745,21.81,21.83,784114,0
+SPMB.US,D,20230724,000000,21.83,21.8882,21.81,21.83,511995,0
+SPMB.US,D,20230725,000000,21.78,21.79,21.73,21.79,412648,0
+SPMB.US,D,20230726,000000,21.84,21.88,21.79,21.88,1135569,0
+SPMB.US,D,20230727,000000,21.83,21.845,21.65,21.68,688030,0
+SPMB.US,D,20230728,000000,21.74,21.77,21.71,21.77,383750,0
+SPMB.US,D,20230731,000000,21.78,21.83,21.74,21.79,637012,0
+SPMB.US,D,20230801,000000,21.67,21.67,21.54,21.57,1288759,0
+SPMB.US,D,20230802,000000,21.52,21.52,21.39,21.48,777393,0
+SPMB.US,D,20230803,000000,21.3,21.3288,21.27,21.29,352752,0
+SPMB.US,D,20230804,000000,21.46,21.51,21.43,21.5,1010667,0
+SPMB.US,D,20230807,000000,21.51,21.5183,21.4601,21.49,601798,0
+SPMB.US,D,20230808,000000,21.56,21.64,21.56,21.58,674983,0
+SPMB.US,D,20230809,000000,21.61,21.66,21.585,21.63,904917,0
+SPMB.US,D,20230810,000000,21.7,21.7,21.48,21.49,685603,0
+SPMB.US,D,20230811,000000,21.39,21.4783,21.36,21.37,888747,0
+SPMB.US,D,20230814,000000,21.33,21.3868,21.285,21.34,1807412,0
+SPMB.US,D,20230815,000000,21.31,21.3386,21.26,21.27,617223,0
+SPMB.US,D,20230816,000000,21.28,21.33,21.22,21.24,984416,0
+SPMB.US,D,20230817,000000,21.22,21.25,21.156,21.21,1318544,0
+SPMB.US,D,20230818,000000,21.26,21.2999,21.21,21.26,587367,0
+SPMB.US,D,20230821,000000,21.14,21.18,21.1,21.14,450089,0
+SPMB.US,D,20230822,000000,21.18,21.18,21.1113,21.14,993600,0
+SPMB.US,D,20230823,000000,21.27,21.39,21.27,21.39,748889,0
+SPMB.US,D,20230824,000000,21.36,21.36,21.285,21.3,511778,0
+SPMB.US,D,20230825,000000,21.27,21.35,21.24,21.3,951279,0
+SPMB.US,D,20230828,000000,21.37,21.38,21.32,21.38,613919,0
+SPMB.US,D,20230829,000000,21.33,21.54,21.31,21.54,785255,0
+SPMB.US,D,20230830,000000,21.53,21.565,21.49,21.5,803473,0
+SPMB.US,D,20230831,000000,21.53,21.58,21.53,21.54,568047,0
+SPMB.US,D,20230901,000000,21.48,21.48,21.35,21.38,1254669,0
+SPMB.US,D,20230905,000000,21.34,21.34,21.19,21.2,523460,0
+SPMB.US,D,20230906,000000,21.19,21.214,21.125,21.19,685798,0
+SPMB.US,D,20230907,000000,21.21,21.25,21.185,21.23,605255,0
+SPMB.US,D,20230908,000000,21.3,21.3071,21.24,21.28,477582,0
+SPMB.US,D,20230911,000000,21.24,21.25,21.21,21.24,819177,0
+SPMB.US,D,20230912,000000,21.27,21.29,21.24,21.29,432547,0
+SPMB.US,D,20230913,000000,21.28,21.36,21.255,21.35,454441,0
+SPMB.US,D,20230914,000000,21.38,21.38,21.29,21.32,852933,0
+SPMB.US,D,20230915,000000,21.28,21.33,21.24,21.24,407800,0
+SPMB.US,D,20230918,000000,21.19,21.29,21.19,21.28,520786,0
+SPMB.US,D,20230919,000000,21.28,21.28,21.2,21.21,531181,0
+SPMB.US,D,20230920,000000,21.22,21.28,21.19,21.19,905502,0
+SPMB.US,D,20230921,000000,21.06,21.06,21,21.01,1025554,0
+SPMB.US,D,20230922,000000,21.01,21.12,21.01,21.09,870311,0
+SPMB.US,D,20230925,000000,20.96,20.97,20.89,20.89,970889,0
+SPMB.US,D,20230926,000000,20.94,20.94,20.85,20.87,927181,0
+SPMB.US,D,20230927,000000,20.94,20.94,20.6709,20.73,927019,0
+SPMB.US,D,20230928,000000,20.69,20.845,20.6801,20.84,672542,0
+SPMB.US,D,20230929,000000,20.92,20.97,20.79,20.8,910383,0
+SPMB.US,D,20231002,000000,20.64,20.64,20.52,20.54,606680,0
+SPMB.US,D,20231003,000000,20.46,20.5,20.27,20.27,1661257,0
+SPMB.US,D,20231004,000000,20.39,20.46,20.315,20.45,853327,0
+SPMB.US,D,20231005,000000,20.49,20.54,20.49,20.53,781730,0
+SPMB.US,D,20231006,000000,20.42,20.4961,20.345,20.45,438698,0
+SPMB.US,D,20231009,000000,20.59,20.7,20.575,20.7,476402,0
+SPMB.US,D,20231010,000000,20.55,20.725,20.55,20.66,1118145,0
+SPMB.US,D,20231011,000000,20.75,20.78,20.7,20.76,894455,0
+SPMB.US,D,20231012,000000,20.7,20.73,20.53,20.55,841189,0
+SPMB.US,D,20231013,000000,20.68,20.68,20.585,20.59,724308,0
+SPMB.US,D,20231016,000000,20.59,20.6,20.48,20.5,477953,0
+SPMB.US,D,20231017,000000,20.3,20.375,20.265,20.31,1027163,0
+SPMB.US,D,20231018,000000,20.28,20.29,20.1617,20.19,2077805,0
+SPMB.US,D,20231019,000000,20.14,20.18,20.07,20.11,1245802,0
+SPMB.US,D,20231020,000000,20.18,20.24,20.14,20.17,632827,0
+SPMB.US,D,20231023,000000,20.05,20.24,20,20.21,1035194,0
+SPMB.US,D,20231024,000000,20.24,20.34,20.21,20.34,2344534,0
+SPMB.US,D,20231025,000000,20.29,20.29,20.13,20.15,919317,0
+SPMB.US,D,20231026,000000,20.17,20.325,20.17,20.32,1144699,0
+SPMB.US,D,20231027,000000,20.35,20.36,20.28,20.34,1163349,0
+SPMB.US,D,20231030,000000,20.24,20.2999,20.21,20.26,911581,0
+SPMB.US,D,20231031,000000,20.28,20.3298,20.28,20.29,947021,0
+SPMB.US,D,20231101,000000,20.33,20.5284,20.29,20.5,1380276,0
+SPMB.US,D,20231102,000000,20.66,20.7047,20.56,20.61,915730,0
+SPMB.US,D,20231103,000000,20.9,20.94,20.81,20.81,1228187,0
+SPMB.US,D,20231106,000000,20.74,20.74,20.68,20.71,843392,0
+SPMB.US,D,20231107,000000,20.77,20.87,20.72,20.83,671682,0
+SPMB.US,D,20231108,000000,20.83,20.95,20.83,20.92,1055917,0
+SPMB.US,D,20231109,000000,20.93,20.93,20.7,20.71,1131124,0
+SPMB.US,D,20231110,000000,20.83,20.85,20.72,20.74,630935,0
+SPMB.US,D,20231113,000000,20.66,20.74,20.5899,20.74,1490086,0
+SPMB.US,D,20231114,000000,21.01,21.08,20.99,21.05,654874,0
+SPMB.US,D,20231115,000000,20.92,20.94,20.88,20.91,633555,0
+SPMB.US,D,20231116,000000,20.98,21.07,20.98,21.03,408863,0
+SPMB.US,D,20231117,000000,21.06,21.1,20.99,21.1,732654,0
+SPMB.US,D,20231120,000000,21.03,21.11,21.01,21.11,636751,0
+SPMB.US,D,20231121,000000,21.13,21.16,21.08,21.14,1546380,0
+SPMB.US,D,20231122,000000,21.2,21.22,21.09,21.14,385151,0
+SPMB.US,D,20231124,000000,21.04,21.04,20.975,21,201493,0
+SPMB.US,D,20231127,000000,21.04,21.15,21.04,21.15,670732,0
+SPMB.US,D,20231128,000000,21.14,21.27,21.105,21.26,727031,0
+SPMB.US,D,20231129,000000,21.32,21.4,21.32,21.36,724436,0
+SPMB.US,D,20231130,000000,21.34,21.34,21.26,21.29,617967,0
+SPMB.US,D,20231201,000000,21.24,21.4683,21.2209,21.45,1365215,0
+SPMB.US,D,20231204,000000,21.38,21.42,21.31,21.38,1114858,0
+SPMB.US,D,20231205,000000,21.41,21.53,21.41,21.47,947621,0
+SPMB.US,D,20231206,000000,21.55,21.58,21.48,21.54,717607,0
+SPMB.US,D,20231207,000000,21.53,21.62,21.5,21.58,776393,0
+SPMB.US,D,20231208,000000,21.49,21.5,21.41,21.48,625404,0
+SPMB.US,D,20231211,000000,21.49,21.51,21.415,21.51,698649,0
+SPMB.US,D,20231212,000000,21.47,21.58,21.47,21.54,1999010,0
+SPMB.US,D,20231213,000000,21.58,21.875,21.57,21.86,1401178,0
+SPMB.US,D,20231214,000000,22,22.0786,21.98,22.04,1390595,0
+SPMB.US,D,20231215,000000,22.01,22.02,21.911,21.95,830986,0
+SPMB.US,D,20231218,000000,21.87,21.87,21.782,21.84,990407,0
+SPMB.US,D,20231219,000000,21.86,21.88,21.84,21.86,1533906,0
+SPMB.US,D,20231220,000000,21.95,21.97,21.89,21.96,692426,0
+SPMB.US,D,20231221,000000,21.98,22.03,21.92,21.97,730413,0
+SPMB.US,D,20231222,000000,22.04,22.04,21.94,21.95,1166998,0
+SPMB.US,D,20231226,000000,21.99,22.04,21.99,22.04,563156,0
+SPMB.US,D,20231227,000000,22.07,22.18,22.07,22.18,551917,0
+SPMB.US,D,20231228,000000,22.11,22.1587,22.08,22.1,850181,0
+SPMB.US,D,20231229,000000,22.04,22.11,22.03,22.07,744296,0
+SPMB.US,D,20240102,000000,22,22,21.94,21.94,637005,0
+SPMB.US,D,20240103,000000,21.83,21.99,21.82,21.97,1332115,0
+SPMB.US,D,20240104,000000,21.89,21.89,21.795,21.82,2285502,0
+SPMB.US,D,20240105,000000,21.73,21.89,21.73,21.8,1753535,0
+SPMB.US,D,20240108,000000,21.8,21.94,21.8,21.9,1121142,0
+SPMB.US,D,20240109,000000,21.91,21.93,21.87,21.89,445721,0
+SPMB.US,D,20240110,000000,21.96,21.96,21.86,21.88,1113167,0
+SPMB.US,D,20240111,000000,21.85,22.0085,21.85,22,651183,0
+SPMB.US,D,20240112,000000,22.06,22.1199,22.03,22.04,433252,0
+SPMB.US,D,20240116,000000,21.93,21.975,21.8202,21.85,732514,0
+SPMB.US,D,20240117,000000,21.79,21.8,21.74,21.75,1250382,0
+SPMB.US,D,20240118,000000,21.78,21.79,21.7093,21.75,777296,0
+SPMB.US,D,20240119,000000,21.74,21.75,21.6834,21.74,605480,0
+SPMB.US,D,20240122,000000,21.82,21.84,21.76,21.77,1067162,0
+SPMB.US,D,20240123,000000,21.75,21.75,21.67,21.71,763131,0
+SPMB.US,D,20240124,000000,21.78,21.815,21.65,21.66,897837,0
+SPMB.US,D,20240125,000000,21.76,21.807,21.7,21.8,3799246,0
+SPMB.US,D,20240126,000000,21.81,21.81,21.73,21.76,1924459,0
+SPMB.US,D,20240129,000000,21.78,21.87,21.78,21.85,738035,0
+SPMB.US,D,20240130,000000,21.91,21.91,21.8212,21.9,713386,0
+SPMB.US,D,20240131,000000,22.02,22.07,21.97,22.02,927586,0
+SPMB.US,D,20240201,000000,22.07,22.129,22.01,22.04,921437,0
+SPMB.US,D,20240202,000000,21.86,21.8699,21.76,21.82,689288,0
+SPMB.US,D,20240205,000000,21.7,21.7,21.57,21.63,601098,0
+SPMB.US,D,20240206,000000,21.66,21.78,21.65,21.78,1027530,0
+SPMB.US,D,20240207,000000,21.74,21.81,21.69,21.69,859303,0
+SPMB.US,D,20240208,000000,21.62,21.68,21.62,21.66,2295435,0
+SPMB.US,D,20240209,000000,21.63,21.65,21.59,21.63,1214534,0
+SPMB.US,D,20240212,000000,21.65,21.68,21.63,21.63,838897,0
+SPMB.US,D,20240213,000000,21.51,21.51,21.41,21.42,598880,0
+SPMB.US,D,20240214,000000,21.41,21.5456,21.41,21.52,1529824,0
+SPMB.US,D,20240215,000000,21.61,21.6399,21.5512,21.62,358136,0
+SPMB.US,D,20240216,000000,21.5,21.53,21.44,21.53,937362,0
+SPMB.US,D,20240220,000000,21.55,21.58,21.5001,21.53,432491,0
+SPMB.US,D,20240221,000000,21.56,21.56,21.41,21.41,594028,0
+SPMB.US,D,20240222,000000,21.44,21.45,21.38,21.41,684513,0
+SPMB.US,D,20240223,000000,21.39,21.5599,21.39,21.52,889603,0
+SPMB.US,D,20240226,000000,21.53,21.535,21.44,21.47,817978,0
+SPMB.US,D,20240227,000000,21.46,21.51,21.44,21.45,1035987,0
+SPMB.US,D,20240228,000000,21.44,21.52,21.44,21.51,1121504,0
+SPMB.US,D,20240229,000000,21.6,21.61,21.5403,21.56,1016642,0
+SPMB.US,D,20240301,000000,21.47,21.61,21.4201,21.58,1054942,0
+SPMB.US,D,20240304,000000,21.55,21.5588,21.51,21.52,772772,0
+SPMB.US,D,20240305,000000,21.64,21.69,21.59,21.68,462662,0
+SPMB.US,D,20240306,000000,21.7,21.755,21.68,21.71,512282,0
+SPMB.US,D,20240307,000000,21.8,21.8,21.71,21.76,618028,0
+SPMB.US,D,20240308,000000,21.82,21.83,21.79,21.81,610307,0
+SPMB.US,D,20240311,000000,21.82,21.8201,21.76,21.78,689877,0
+SPMB.US,D,20240312,000000,21.76,21.77,21.704,21.74,592749,0
+SPMB.US,D,20240313,000000,21.73,21.745,21.69,21.71,512476,0
+SPMB.US,D,20240314,000000,21.63,21.63,21.55,21.56,973282,0
+SPMB.US,D,20240315,000000,21.5,21.54,21.48,21.51,609159,0
+SPMB.US,D,20240318,000000,21.47,21.5,21.4509,21.48,445353,0
+SPMB.US,D,20240319,000000,21.51,21.58,21.51,21.55,782700,0
+SPMB.US,D,20240320,000000,21.57,21.67,21.57,21.63,588858,0
+SPMB.US,D,20240321,000000,21.66,21.67,21.61,21.63,1361891,0
+SPMB.US,D,20240322,000000,21.71,21.72,21.6701,21.69,760708,0
+SPMB.US,D,20240325,000000,21.69,21.69,21.64,21.69,342021,0
+SPMB.US,D,20240326,000000,21.68,21.72,21.66,21.71,440457,0
+SPMB.US,D,20240327,000000,21.71,21.77,21.71,21.77,303282,0
+SPMB.US,D,20240328,000000,21.72,21.75,21.69,21.72,785532,0
+SPMB.US,D,20240401,000000,21.57,21.57,21.46,21.5,595024,0
+SPMB.US,D,20240402,000000,21.41,21.49,21.3812,21.48,1122579,0
+SPMB.US,D,20240403,000000,21.4,21.5,21.3793,21.49,510738,0
+SPMB.US,D,20240404,000000,21.54,21.56,21.485,21.56,614046,0
+SPMB.US,D,20240405,000000,21.45,21.51,21.41,21.42,586022,0
+SPMB.US,D,20240408,000000,21.39,21.42,21.36,21.41,912466,0
+SPMB.US,D,20240409,000000,21.45,21.49,21.45,21.48,1038040,0
+SPMB.US,D,20240410,000000,21.28,21.285,21.14,21.17,1050879,0
+SPMB.US,D,20240411,000000,21.23,21.23,21.1001,21.17,573527,0
+SPMB.US,D,20240412,000000,21.26,21.2888,21.23,21.25,849754,0
+SPMB.US,D,20240415,000000,21.12,21.12,21.02,21.07,719739,0
+SPMB.US,D,20240416,000000,20.97,21,20.92,20.97,1465203,0
+SPMB.US,D,20240417,000000,21.06,21.138,21.0099,21.13,848523,0
+SPMB.US,D,20240418,000000,21.13,21.13,21.0101,21.06,558810,0
+SPMB.US,D,20240419,000000,21.08,21.0831,21.0412,21.06,459181,0
+SPMB.US,D,20240422,000000,21.06,21.11,21.05,21.08,392895,0
+SPMB.US,D,20240423,000000,21.06,21.18,21.0326,21.13,416399,0
+SPMB.US,D,20240424,000000,21.1,21.1,21.03,21.07,809654,0
+SPMB.US,D,20240425,000000,21,21.01,20.935,21.01,3052605,0
+SPMB.US,D,20240426,000000,21.03,21.09,21.03,21.06,622054,0
+SPMB.US,D,20240429,000000,21.13,21.16,21.09,21.11,778663,0
+SPMB.US,D,20240430,000000,21.01,21.075,21,21,532790,0
+SPMB.US,D,20240501,000000,21.01,21.12,20.93,21.05,1291767,0
+SPMB.US,D,20240502,000000,21.02,21.16,21.02,21.15,435059,0
+SPMB.US,D,20240503,000000,21.33,21.33,21.21,21.28,659912,0
+SPMB.US,D,20240506,000000,21.26,21.29,21.23,21.26,621831,0
+SPMB.US,D,20240507,000000,21.37,21.4,21.33,21.35,489686,0
+SPMB.US,D,20240508,000000,21.31,21.33,21.295,21.32,676979,0
+SPMB.US,D,20240509,000000,21.32,21.4,21.29,21.39,407534,0
+SPMB.US,D,20240510,000000,21.35,21.37,21.29,21.31,816174,0
+SPMB.US,D,20240513,000000,21.39,21.3999,21.35,21.35,512259,0
+SPMB.US,D,20240514,000000,21.4,21.46,21.39,21.44,839377,0
+SPMB.US,D,20240515,000000,21.62,21.63,21.5599,21.62,561117,0
+SPMB.US,D,20240516,000000,21.62,21.63,21.52,21.53,514686,0
+SPMB.US,D,20240517,000000,21.52,21.52,21.44,21.45,452516,0
+SPMB.US,D,20240520,000000,21.42,21.44,21.4,21.41,576423,0
+SPMB.US,D,20240521,000000,21.48,21.49,21.45,21.47,499398,0
+SPMB.US,D,20240522,000000,21.4,21.47,21.4,21.42,409225,0
+SPMB.US,D,20240523,000000,21.41,21.44,21.3099,21.34,519734,0
+SPMB.US,D,20240524,000000,21.33,21.3899,21.31,21.37,447543,0
+SPMB.US,D,20240528,000000,21.43,21.43,21.25,21.25,650491,0
+SPMB.US,D,20240529,000000,21.22,21.22,21.13,21.18,1004730,0
+SPMB.US,D,20240530,000000,21.27,21.31,21.23,21.28,451630,0
+SPMB.US,D,20240531,000000,21.37,21.389,21.33,21.36,578775,0
+SPMB.US,D,20240603,000000,21.34,21.44,21.33,21.44,680248,0
+SPMB.US,D,20240604,000000,21.46,21.55,21.46,21.52,468583,0
+SPMB.US,D,20240605,000000,21.53,21.595,21.4901,21.58,386015,0
+SPMB.US,D,20240606,000000,21.57,21.63,21.56,21.61,601414,0
+SPMB.US,D,20240607,000000,21.44,21.46,21.4,21.41,589068,0
+SPMB.US,D,20240610,000000,21.38,21.4,21.35,21.4,365393,0
+SPMB.US,D,20240611,000000,21.42,21.52,21.39,21.51,761486,0
+SPMB.US,D,20240612,000000,21.69,21.735,21.62,21.62,469315,0
+SPMB.US,D,20240613,000000,21.73,21.76,21.6801,21.73,579126,0
+SPMB.US,D,20240614,000000,21.75,21.79,21.72,21.76,464546,0
+SPMB.US,D,20240617,000000,21.66,21.69,21.63,21.67,1002754,0
+SPMB.US,D,20240618,000000,21.69,21.785,21.68,21.76,840028,0
+SPMB.US,D,20240620,000000,21.67,21.74,21.64,21.73,474012,0
+SPMB.US,D,20240621,000000,21.77,21.77,21.6913,21.73,716683,0
+SPMB.US,D,20240624,000000,21.74,21.765,21.72,21.74,640676,0
+SPMB.US,D,20240625,000000,21.72,21.74,21.7,21.73,392536,0
+SPMB.US,D,20240626,000000,21.64,21.66,21.62,21.63,406210,0
+SPMB.US,D,20240627,000000,21.69,21.7,21.66,21.69,703382,0
+SPMB.US,D,20240628,000000,21.73,21.75,21.555,21.57,1041758,0
+SPMB.US,D,20240701,000000,21.39,21.43,21.315,21.35,641255,0
+SPMB.US,D,20240702,000000,21.4,21.4311,21.37,21.39,1449855,0
+SPMB.US,D,20240703,000000,21.45,21.55,21.435,21.51,399142,0
+SPMB.US,D,20240705,000000,21.61,21.6699,21.59,21.66,369748,0
+SPMB.US,D,20240708,000000,21.65,21.685,21.62,21.67,859063,0
+SPMB.US,D,20240709,000000,21.65,21.71,21.62,21.7,852248,0
+SPMB.US,D,20240710,000000,21.69,21.74,21.6701,21.7,771414,0
+SPMB.US,D,20240711,000000,21.85,21.87,21.805,21.82,463703,0
+SPMB.US,D,20240712,000000,21.82,21.91,21.81,21.89,457744,0
+SPMB.US,D,20240715,000000,21.83,21.86,21.79,21.81,379709,0
+SPMB.US,D,20240716,000000,21.82,21.86,21.795,21.86,1758256,0
+SPMB.US,D,20240717,000000,21.82,21.9199,21.81,21.89,1105495,0
+SPMB.US,D,20240718,000000,21.87,21.926,21.85,21.85,1227984,0
+SPMB.US,D,20240719,000000,21.78,21.82,21.78,21.81,298408,0
+SPMB.US,D,20240722,000000,21.81,21.85,21.774,21.8,561707,0
+SPMB.US,D,20240723,000000,21.82,21.84,21.8,21.8,488902,0
+SPMB.US,D,20240724,000000,21.83,21.85,21.75,21.75,754106,0
+SPMB.US,D,20240725,000000,21.76,21.83,21.76,21.78,540918,0
+SPMB.US,D,20240726,000000,21.84,21.88,21.8358,21.86,382375,0
+SPMB.US,D,20240729,000000,21.92,21.925,21.87,21.92,490520,0
+SPMB.US,D,20240730,000000,21.92,21.95,21.88,21.92,469762,0
+SPMB.US,D,20240731,000000,21.97,22.08,21.9256,22.06,530140,0
+SPMB.US,D,20240801,000000,22.05,22.135,22.03,22.1,851153,0
+SPMB.US,D,20240802,000000,22.24,22.38,22.24,22.36,1011793,0
+SPMB.US,D,20240805,000000,22.46,22.52,22.26,22.31,920460,0
+SPMB.US,D,20240806,000000,22.29,22.3082,22.16,22.18,1315479,0
+SPMB.US,D,20240807,000000,22.15,22.18,22.1,22.14,465549,0
+SPMB.US,D,20240808,000000,22.09,22.125,22.045,22.09,708158,0
+SPMB.US,D,20240809,000000,22.19,22.2,22.16,22.17,507304,0
+SPMB.US,D,20240812,000000,22.19,22.23,22.15,22.2,406984,0
+SPMB.US,D,20240813,000000,22.28,22.32,22.2511,22.28,260267,0
+SPMB.US,D,20240814,000000,22.29,22.3499,22.29,22.3,767927,0
+SPMB.US,D,20240815,000000,22.18,22.235,22.17,22.21,494688,0
+SPMB.US,D,20240816,000000,22.26,22.29,22.21,22.27,451615,0
+SPMB.US,D,20240819,000000,22.28,22.34,22.25,22.3,408912,0
+SPMB.US,D,20240820,000000,22.34,22.39,22.3321,22.37,526831,0
+SPMB.US,D,20240821,000000,22.37,22.476,22.37,22.43,465322,0
+SPMB.US,D,20240822,000000,22.39,22.41,22.34,22.35,691097,0
+SPMB.US,D,20240823,000000,22.4,22.475,22.35,22.47,533326,0
+SPMB.US,D,20240826,000000,22.49,22.49,22.42,22.42,377084,0
+SPMB.US,D,20240827,000000,22.39,22.4638,22.39,22.46,523447,0
+SPMB.US,D,20240828,000000,22.48,22.48,22.44,22.44,494034,0
+SPMB.US,D,20240829,000000,22.41,22.436,22.3799,22.4,562721,0
+SPMB.US,D,20240830,000000,22.41,22.44,22.35,22.37,372619,0
+SPMB.US,D,20240903,000000,22.36,22.42,22.34,22.4,852691,0
+SPMB.US,D,20240904,000000,22.39,22.47,22.39,22.46,523342,0
+SPMB.US,D,20240905,000000,22.52,22.54,22.45,22.53,1073405,0
+SPMB.US,D,20240906,000000,22.56,22.64,22.5,22.56,1025448,0
+SPMB.US,D,20240909,000000,22.53,22.61,22.53,22.6,552656,0
+SPMB.US,D,20240910,000000,22.6,22.69,22.6,22.67,879718,0
+SPMB.US,D,20240911,000000,22.64,22.7388,22.64,22.71,1487201,0
+SPMB.US,D,20240912,000000,22.67,22.6802,22.63,22.63,633054,0
+SPMB.US,D,20240913,000000,22.7,22.72,22.66,22.7,585602,0
+SPMB.US,D,20240916,000000,22.74,22.756294,22.7,22.73,633120,0
+SPMB.US,D,20240917,000000,22.74,22.74,22.6911,22.7,791932,0
+SPMB.US,D,20240918,000000,22.66,22.75,22.615,22.64,991123,0
+SPMB.US,D,20240919,000000,22.6,22.66,22.5921,22.65,1061793,0
+SPMB.US,D,20240920,000000,22.64,22.64,22.56,22.59,721849,0
+SPMB.US,D,20240923,000000,22.56,22.62,22.52,22.57,763401,0
+SPMB.US,D,20240924,000000,22.56,22.62,22.53,22.6,459736,0
+SPMB.US,D,20240925,000000,22.58,22.5901,22.53,22.53,559735,0
+SPMB.US,D,20240926,000000,22.55,22.58,22.49,22.55,893296,0
+SPMB.US,D,20240927,000000,22.61,22.63,22.56,22.59,1085235,0
+SPMB.US,D,20240930,000000,22.5701,22.5899,22.505,22.53,740196,0
+SPMB.US,D,20241001,000000,22.51,22.585,22.5,22.55,1170703,0
+SPMB.US,D,20241002,000000,22.48,22.53,22.4501,22.49,995685,0
+SPMB.US,D,20241003,000000,22.46,22.4651,22.4,22.41,475363,0
+SPMB.US,D,20241004,000000,22.24,22.285,22.21,22.22,600912,0
+SPMB.US,D,20241007,000000,22.15,22.2,22.1301,22.17,815622,0
+SPMB.US,D,20241008,000000,22.17,22.23,22.1501,22.22,927299,0
+SPMB.US,D,20241009,000000,22.2,22.216399,22.15,22.15,910364,0
+SPMB.US,D,20241010,000000,22.14,22.17,22.095,22.16,773151,0
+SPMB.US,D,20241011,000000,22.15,22.17,22.1014,22.15,937447,0
+SPMB.US,D,20241014,000000,22.09,22.14,22.09,22.13,446320,0
+SPMB.US,D,20241015,000000,22.22,22.24,22.18,22.2,559531,0
+SPMB.US,D,20241016,000000,22.2,22.25,22.2,22.2,1261358,0
+SPMB.US,D,20241017,000000,22.16,22.17,22.1,22.1,667216,0
+SPMB.US,D,20241018,000000,22.15,22.18,22.12,22.13,666753,0
+SPMB.US,D,20241021,000000,22.04,22.0568,21.9613,21.97,561698,0
+SPMB.US,D,20241022,000000,21.98,22.05,21.96,21.98,8133019,0
+SPMB.US,D,20241023,000000,21.91,21.955,21.8709,21.91,1646810,0
+SPMB.US,D,20241024,000000,21.92,22.04,21.87,21.93,845923,0
+SPMB.US,D,20241025,000000,22,22.04,21.86,21.87,694514,0
+SPMB.US,D,20241028,000000,21.88,21.8899,21.77,21.83,1194627,0
+SPMB.US,D,20241029,000000,21.75,21.91,21.74,21.87,1175997,0
+SPMB.US,D,20241030,000000,21.9,21.98,21.84,21.86,862160,0
+SPMB.US,D,20241031,000000,21.81,21.8799,21.745,21.84,889346,0
+SPMB.US,D,20241101,000000,21.76,21.85,21.68,21.68,1067782,0
+SPMB.US,D,20241104,000000,21.79,21.81,21.71,21.76,911052,0
+SPMB.US,D,20241105,000000,21.74,21.86,21.6794,21.86,1239678,0
+SPMB.US,D,20241106,000000,21.69,21.755,21.6,21.68,987143,0
+SPMB.US,D,20241107,000000,21.76,21.91,21.76,21.88,1548449,0
+SPMB.US,D,20241108,000000,21.94,21.9899,21.86,21.9,2616842,0
+SPMB.US,D,20241111,000000,21.96,21.96,21.82,21.87,1113912,0
+SPMB.US,D,20241112,000000,21.79,21.85,21.69,21.74,3208265,0
+SPMB.US,D,20241113,000000,21.82,21.85,21.705,21.75,2289549,0
+SPMB.US,D,20241114,000000,21.77,21.815,21.7001,21.72,774465,0
+SPMB.US,D,20241115,000000,21.65,21.755,21.6,21.69,1441629,0
+SPMB.US,D,20241118,000000,21.68,21.78,21.63,21.69,981825,0
+SPMB.US,D,20241119,000000,21.75,21.7799,21.71,21.73,1070264,0
+SPMB.US,D,20241120,000000,21.69,21.75,21.67,21.72,788945,0
+SPMB.US,D,20241121,000000,21.79,21.79,21.705,21.72,1232198,0
+SPMB.US,D,20241122,000000,21.75,21.786361,21.7301,21.77,1239253,0
+SPMB.US,D,20241125,000000,21.9102,22,21.9,22,1324623,0
+SPMB.US,D,20241126,000000,21.9335,21.97,21.8701,21.94,733397,0
+SPMB.US,D,20241127,000000,22,22.04,21.9599,22,453743,0
+SPMB.US,D,20241129,000000,22.0873,22.095,22.05,22.08,303425,0
+SPMB.US,D,20241202,000000,21.91,22.035,21.91,22,891654,0
+SPMB.US,D,20241203,000000,22.05,22.05,21.95,21.95,642001,0
+SPMB.US,D,20241204,000000,21.97,22.09,21.89,22.06,899323,0
+SPMB.US,D,20241205,000000,22.05,22.06,21.98,22.03,482949,0
+SPMB.US,D,20241206,000000,22.06,22.1399,22.06,22.1,823964,0
+SPMB.US,D,20241209,000000,22.08,22.09,22.02,22.04,425355,0
+SPMB.US,D,20241210,000000,21.98,22.1,21.98,22.03,577373,0
+SPMB.US,D,20241211,000000,22.06,22.1,21.97,21.98,850440,0
+SPMB.US,D,20241212,000000,21.92,21.96,21.86,21.87,566164,0
+SPMB.US,D,20241213,000000,21.9,21.9,21.75,21.76,585698,0
+SPMB.US,D,20241216,000000,21.8269,21.8269,21.76,21.8,606629,0
+SPMB.US,D,20241217,000000,21.8,21.82,21.78,21.8,874760,0
+SPMB.US,D,20241218,000000,21.88,21.88,21.5801,21.61,806271,0
+SPMB.US,D,20241219,000000,21.465,21.465,21.39,21.43,1833943,0
+SPMB.US,D,20241220,000000,21.69,21.69,21.52,21.53,1122028,0
+SPMB.US,D,20241223,000000,21.52,21.52,21.43,21.44,968086,0
+SPMB.US,D,20241224,000000,21.4,21.45,21.39,21.45,786572,0
+SPMB.US,D,20241226,000000,21.385,21.5,21.385,21.5,703975,0
+SPMB.US,D,20241227,000000,21.5,21.53,21.46,21.46,1168594,0
+SPMB.US,D,20241230,000000,21.63,21.63,21.55,21.57,704220,0
+SPMB.US,D,20241231,000000,21.72,21.72,21.51,21.55,2063622,0
+SPMB.US,D,20250102,000000,21.63,21.63,21.48,21.54,1079151,0
+SPMB.US,D,20250103,000000,21.532,21.55,21.475,21.48,689323,0
+SPMB.US,D,20250106,000000,21.4637,21.48,21.43,21.47,707104,0
+SPMB.US,D,20250107,000000,21.45,21.45,21.34,21.38,867856,0
+SPMB.US,D,20250108,000000,21.42,21.42,21.35,21.4,939429,0
+SPMB.US,D,20250110,000000,21.325,21.3299,21.25,21.28,1374385,0
+SPMB.US,D,20250113,000000,21.4,21.4,21.2,21.23,678285,0
+SPMB.US,D,20250114,000000,21.26,21.34,21.22,21.25,784874,0
+SPMB.US,D,20250115,000000,21.49,21.5,21.43,21.48,879597,0
+SPMB.US,D,20250116,000000,21.455,21.5662,21.4201,21.51,1437520,0
+SPMB.US,D,20250117,000000,21.57,21.62,21.51,21.51,464452,0
+SPMB.US,D,20250121,000000,21.58,21.6,21.54,21.59,664494,0
+SPMB.US,D,20250122,000000,21.58,21.5899,21.53,21.55,1424343,0
+SPMB.US,D,20250123,000000,21.45,21.52,21.45,21.48,613611,0
+SPMB.US,D,20250124,000000,21.48,21.56,21.465,21.52,733127,0
+SPMB.US,D,20250127,000000,21.63,21.66,21.59,21.66,646229,0
+SPMB.US,D,20250128,000000,21.6126,21.67,21.59,21.66,2162730,0
+SPMB.US,D,20250129,000000,21.68,21.69,21.605,21.67,538187,0
+SPMB.US,D,20250130,000000,21.7,21.727,21.6512,21.69,1290592,0
+SPMB.US,D,20250131,000000,21.74,21.74,21.61,21.63,844619,0
+SPMB.US,D,20250203,000000,21.61,21.66,21.55,21.58,903379,0
+SPMB.US,D,20250204,000000,21.56,21.63,21.54,21.61,1083835,0
+SPMB.US,D,20250205,000000,21.7,21.78,21.69,21.74,915568,0
+SPMB.US,D,20250206,000000,21.71,21.74,21.6811,21.73,995366,0
+SPMB.US,D,20250207,000000,21.665,21.71,21.6311,21.67,443470,0
+SPMB.US,D,20250210,000000,21.77,21.77,21.6601,21.68,565773,0
+SPMB.US,D,20250211,000000,21.62,21.66,21.6,21.64,860048,0
+SPMB.US,D,20250212,000000,21.53,21.54,21.46,21.51,1091775,0
+SPMB.US,D,20250213,000000,21.6,21.66,21.5901,21.64,1101141,0
+SPMB.US,D,20250214,000000,21.77,21.7899,21.7201,21.74,650047,0
+SPMB.US,D,20250218,000000,21.7228,21.73,21.64,21.64,1584263,0
+SPMB.US,D,20250219,000000,21.64,21.6989,21.59,21.69,677202,0
+SPMB.US,D,20250220,000000,21.71,21.75,21.7,21.74,691736,0
+SPMB.US,D,20250221,000000,21.76,21.865,21.76,21.83,591327,0
+SPMB.US,D,20250224,000000,21.86,21.88,21.805,21.84,468143,0
+SPMB.US,D,20250225,000000,21.96,22.0297,21.88,22.01,747373,0
+SPMB.US,D,20250226,000000,21.995,22.08,21.97,22.05,669407,0
+SPMB.US,D,20250227,000000,22,22.055,22,22.04,938263,0
+SPMB.US,D,20250228,000000,22.13,22.15,22.075,22.14,565931,0
+SPMB.US,D,20250303,000000,21.98,22.12,21.97,22.1,677301,0
+SPMB.US,D,20250304,000000,22.12,22.1499,21.995,22,1117134,0
+SPMB.US,D,20250305,000000,22.02,22.06,21.92,21.93,825598,0
+SPMB.US,D,20250306,000000,21.91,21.95,21.855,21.94,1215359,0
+SPMB.US,D,20250307,000000,22,22.02,21.89,21.9,914330,0
+SPMB.US,D,20250310,000000,21.95,22.065,21.95,22.02,823787,0
+SPMB.US,D,20250311,000000,22.03,22.05,21.9316,21.96,1878922,0
+SPMB.US,D,20250312,000000,21.88,21.93,21.88,21.88,575557,0
+SPMB.US,D,20250313,000000,21.89,21.96,21.86,21.92,563456,0
+SPMB.US,D,20250314,000000,21.86,21.9301,21.86,21.89,2213553,0
+SPMB.US,D,20250317,000000,21.95,21.99,21.9,21.93,477360,0
+SPMB.US,D,20250318,000000,21.905,21.99,21.9,21.99,558619,0
+SPMB.US,D,20250319,000000,21.99,22.03,21.8901,22,827457,0
+SPMB.US,D,20250320,000000,22.0909,22.1,22.02,22.02,451948,0
+SPMB.US,D,20250321,000000,22.06,22.075,22,22,431767,0
+SPMB.US,D,20250324,000000,21.9635,21.9635,21.885,21.89,552729,0
+SPMB.US,D,20250325,000000,21.9014,21.9604,21.901,21.93,403339,0
+SPMB.US,D,20250326,000000,21.9,21.92,21.864,21.89,725211,0
+SPMB.US,D,20250327,000000,21.87,21.8993,21.8511,21.86,512082,0
+SPMB.US,D,20250328,000000,21.99,22.039,21.95,22.02,513467,0
+SPMB.US,D,20250331,000000,22.09,22.1,22,22.05,1060116,0
+SPMB.US,D,20250401,000000,22.06,22.135,22.06,22.09,1090533,0
+SPMB.US,D,20250402,000000,22.12,22.13,21.9912,22.02,662035,0
+SPMB.US,D,20250403,000000,22.15,22.245,22.15,22.17,919280,0
+SPMB.US,D,20250404,000000,22.31,22.355,22.18,22.2,2113416,0
+SPMB.US,D,20250407,000000,22.19,22.2299,21.89,21.89,6386445,0
+SPMB.US,D,20250408,000000,22.1,22.1,21.7664,21.78,1256100,0
+SPMB.US,D,20250409,000000,21.59,21.8,21.4508,21.8,1066518,0
+SPMB.US,D,20250410,000000,21.73,21.82,21.63,21.64,1192204,0
+SPMB.US,D,20250411,000000,21.515,21.615,21.365,21.55,2781025,0
+SPMB.US,D,20250414,000000,21.73,21.8,21.68,21.76,992338,0
+SPMB.US,D,20250415,000000,21.77,21.85,21.74,21.8,785776,0
+SPMB.US,D,20250416,000000,21.79,21.89,21.76,21.85,5359609,0
+SPMB.US,D,20250417,000000,21.8205,21.84,21.7407,21.77,658151,0
+SPMB.US,D,20250421,000000,21.59,21.75,21.59,21.63,559651,0
+SPMB.US,D,20250422,000000,21.6724,21.73,21.66,21.67,952784,0
+SPMB.US,D,20250423,000000,21.8001,21.8801,21.685,21.7,588776,0
+SPMB.US,D,20250424,000000,21.85,21.85,21.7812,21.84,485093,0
+SPMB.US,D,20250425,000000,21.9,21.935,21.8799,21.92,443320,0
+SPMB.US,D,20250428,000000,21.99,22,21.88,21.98,875746,0
+SPMB.US,D,20250429,000000,21.96,22.04,21.95,22.03,550176,0
+SPMB.US,D,20250430,000000,22.01,22.055,21.9801,22.04,478641,0
+SPMB.US,D,20250501,000000,22,22.02,21.89,21.93,840512,0
+SPMB.US,D,20250502,000000,21.82,21.8599,21.7511,21.8,578824,0
+SPMB.US,D,20250505,000000,21.76,21.7899,21.7,21.74,1582283,0
+SPMB.US,D,20250506,000000,21.7,21.83,21.7,21.83,601415,0
+SPMB.US,D,20250507,000000,21.87,21.91,21.85,21.89,418841,0
+SPMB.US,D,20250508,000000,22.01,22.01,21.755,21.77,560401,0
+SPMB.US,D,20250509,000000,21.8,21.85,21.8,21.8,608651,0
+SPMB.US,D,20250512,000000,21.72,21.77,21.69,21.71,769263,0
+SPMB.US,D,20250513,000000,21.73,21.74,21.65,21.69,3265941,0
+SPMB.US,D,20250514,000000,21.64,21.68,21.57,21.57,1479521,0
+SPMB.US,D,20250515,000000,21.67,21.74,21.635,21.73,695321,0
+SPMB.US,D,20250516,000000,21.8077,21.81,21.73,21.73,1033216,0
+SPMB.US,D,20250519,000000,21.5905,21.7299,21.59,21.72,732282,0
+SPMB.US,D,20250520,000000,21.66,21.6989,21.6301,21.67,673063,0
+SPMB.US,D,20250521,000000,21.57,21.6199,21.485,21.52,958278,0
+SPMB.US,D,20250522,000000,21.48,21.55,21.45,21.55,654573,0
+SPMB.US,D,20250523,000000,21.59,21.61,21.54,21.61,587508,0
+SPMB.US,D,20250527,000000,21.65,21.7,21.62,21.66,944913,0
+SPMB.US,D,20250528,000000,21.7491,21.7491,21.62,21.65,523078,0
+SPMB.US,D,20250529,000000,21.72,21.7636,21.7101,21.73,454092,0
+SPMB.US,D,20250530,000000,21.73,21.79,21.7101,21.77,834257,0
+SPMB.US,D,20250602,000000,21.67,21.705,21.62,21.66,862183,0
+SPMB.US,D,20250603,000000,21.65,21.7,21.61,21.64,1129086,0
+SPMB.US,D,20250604,000000,21.69,21.79,21.69,21.76,789863,0
+SPMB.US,D,20250605,000000,21.72,21.796089,21.7,21.72,689247,0
+SPMB.US,D,20250606,000000,21.52,21.63,21.52,21.59,522650,0
+SPMB.US,D,20250609,000000,21.615,21.68,21.61,21.65,1360742,0
+SPMB.US,D,20250610,000000,21.8099,21.8099,21.6746,21.7,636206,0
+SPMB.US,D,20250611,000000,21.77,21.83,21.73,21.81,2866489,0
+SPMB.US,D,20250612,000000,21.875,21.8965,21.8411,21.88,523068,0
+SPMB.US,D,20250613,000000,21.82,21.845,21.75,21.79,689767,0
+SPMB.US,D,20250616,000000,21.769,21.81,21.73,21.73,526136,0
+SPMB.US,D,20250617,000000,21.7701,21.83,21.761,21.8,473968,0
+SPMB.US,D,20250618,000000,21.84285,21.89,21.81,21.84,733444,0
+SPMB.US,D,20250620,000000,21.94,21.94,21.79,21.85,591806,0
+SPMB.US,D,20250623,000000,21.88,21.95,21.87,21.89,540887,0
+SPMB.US,D,20250624,000000,21.89,21.9988,21.88,21.95,773909,0
+SPMB.US,D,20250625,000000,21.97,22.02,21.9411,22.01,700746,0
+SPMB.US,D,20250626,000000,22.04,22.11,22.01,22.11,887870,0
+SPMB.US,D,20250627,000000,22.03,22.08,22.02,22.03,918499,0
+SPMB.US,D,20250630,000000,22.105,22.11,22.0411,22.1,1351050,0
+SPMB.US,D,20250701,000000,22.04,22.05,21.98,22.01,1355330,0
+SPMB.US,D,20250702,000000,21.97,21.99,21.9412,21.99,605396,0
+SPMB.US,D,20250703,000000,21.95,21.959,21.91,21.91,709745,0
+SPMB.US,D,20250707,000000,21.85,21.8889,21.82,21.86,808349,0
+SPMB.US,D,20250708,000000,21.8,21.85,21.8,21.85,505547,0
+SPMB.US,D,20250709,000000,21.92,21.98,21.9109,21.96,700511,0
+SPMB.US,D,20250710,000000,22.02,22.02,21.92,21.95,832462,0
+SPMB.US,D,20250711,000000,21.88,21.89,21.855,21.86,414266,0
+SPMB.US,D,20250714,000000,21.87,21.885,21.83,21.84,447554,0
+SPMB.US,D,20250715,000000,21.85,21.89,21.77,21.77,770369,0
+SPMB.US,D,20250716,000000,21.81,21.84,21.76,21.8,2527900,0
+SPMB.US,D,20250717,000000,21.87,21.87,21.78,21.79,2924386,0
+SPMB.US,D,20250718,000000,21.85,21.86,21.8147,21.83,1306193,0
+SPMB.US,D,20250721,000000,21.9095,21.9411,21.9,21.9,555391,0
+SPMB.US,D,20250722,000000,21.91,21.95,21.905,21.94,433098,0
+SPMB.US,D,20250723,000000,21.98,21.98,21.87,21.87,700093,0
+SPMB.US,D,20250724,000000,21.8,21.87,21.8,21.85,1405458,0
+SPMB.US,D,20250725,000000,21.85,21.91,21.8401,21.9,750065,0
+SPMB.US,D,20250728,000000,21.86,21.87,21.84,21.86,582526,0
+SPMB.US,D,20250729,000000,21.89,21.99,21.8801,21.99,932428,0
+SPMB.US,D,20250730,000000,21.93,21.99,21.908,21.92,585737,0
+SPMB.US,D,20250731,000000,21.95,21.979,21.92,21.93,956081,0
+SPMB.US,D,20250801,000000,22.03,22.0887,21.99,22.07,1067677,0
+SPMB.US,D,20250804,000000,22.07,22.08,22.035,22.07,674396,0
+SPMB.US,D,20250805,000000,22.06,22.1191,22.055,22.1,764764,0
+SPMB.US,D,20250806,000000,22.0728,22.12,22.01,22.11,852260,0
+SPMB.US,D,20250807,000000,22.12,22.13,22.06,22.08,824633,0
+SPMB.US,D,20250808,000000,22.055,22.055,22.02,22.03,553997,0
+SPMB.US,D,20250811,000000,22.07,22.07,22.03,22.03,1421428,0
+SPMB.US,D,20250812,000000,22.04,22.05,21.9901,22.04,1681466,0
+SPMB.US,D,20250813,000000,22.1192,22.13,22.09,22.13,779521,0
+SPMB.US,D,20250814,000000,22.08,22.0988,22.03,22.06,1796427,0
+SPMB.US,D,20250815,000000,22.06,22.08,22.01,22.03,1177059,0
+SPMB.US,D,20250818,000000,22.03,22.035,21.98,22.01,1088056,0
+SPMB.US,D,20250819,000000,22.0472,22.06,22.0001,22.04,1012259,0
+SPMB.US,D,20250820,000000,22.03,22.0799,22.03,22.07,783014,0
+SPMB.US,D,20250821,000000,22.0001,22.07,21.99,22.03,567491,0
+SPMB.US,D,20250822,000000,22.07,22.17,22.0501,22.16,958150,0
+SPMB.US,D,20250825,000000,22.11,22.155,22.1,22.14,791979,0
+SPMB.US,D,20250826,000000,22.1298,22.2,22.1212,22.19,1000492,0
+SPMB.US,D,20250827,000000,22.1775,22.21,22.1301,22.21,923814,0
+SPMB.US,D,20250828,000000,22.19,22.25,22.172,22.25,470718,0
+SPMB.US,D,20250829,000000,22.22,22.25,22.19,22.23,601076,0
+SPMB.US,D,20250902,000000,22.09,22.1089,22.07,22.1,689734,0
+SPMB.US,D,20250903,000000,22.1,22.185,22.088,22.15,821740,0
+SPMB.US,D,20250904,000000,22.2,22.26,22.1801,22.25,488928,0
+SPMB.US,D,20250905,000000,22.3514,22.39,22.34,22.35,727819,0
+SPMB.US,D,20250908,000000,22.43,22.48,22.41,22.48,879736,0
+SPMB.US,D,20250909,000000,22.48,22.4838,22.41,22.41,790150,0
+SPMB.US,D,20250910,000000,22.49,22.4987,22.445,22.45,698907,0
+SPMB.US,D,20250911,000000,22.51,22.5351,22.49,22.5,975019,0
+SPMB.US,D,20250912,000000,22.46,22.52,22.4311,22.52,904953,0
+SPMB.US,D,20250915,000000,22.56,22.59,22.53,22.57,576517,0
+SPMB.US,D,20250916,000000,22.5701,22.6099,22.5401,22.57,3099088,0
+SPMB.US,D,20250917,000000,22.59,22.63,22.5001,22.51,799888,0
+SPMB.US,D,20250918,000000,22.44,22.46,22.395,22.43,1086802,0
+SPMB.US,D,20250919,000000,22.4399,22.46,22.41,22.46,993010,0
+SPMB.US,D,20250922,000000,22.44,22.45,22.39,22.39,749412,0
+SPMB.US,D,20250923,000000,22.4314,22.4589,22.4012,22.44,1180009,0
+SPMB.US,D,20250924,000000,22.45,22.4774,22.4,22.41,2037056,0
+SPMB.US,D,20250925,000000,22.3801,22.4095,22.3501,22.4,823362,0
+SPMB.US,D,20250926,000000,22.41,22.435,22.38,22.4,524581,0
+SPMB.US,D,20250929,000000,22.37,22.45,22.37,22.45,382802,0
+SPMB.US,D,20250930,000000,22.455,22.48,22.41,22.44,1238499,0
+SPMB.US,D,20251001,000000,22.39,22.43,22.3701,22.43,848875,0
+SPMB.US,D,20251002,000000,22.44,22.45,22.3958,22.45,1679341,0
+SPMB.US,D,20251003,000000,22.45,22.46,22.41,22.42,816512,0
+SPMB.US,D,20251006,000000,22.39,22.4201,22.37,22.39,607797,0
+SPMB.US,D,20251007,000000,22.41,22.4389,22.39,22.41,1026915,0
+SPMB.US,D,20251008,000000,22.45,22.4699,22.4201,22.43,602387,0
+SPMB.US,D,20251009,000000,22.44,22.46,22.4,22.4,1068286,0
+SPMB.US,D,20251010,000000,22.47,22.52,22.45,22.51,773348,0
+SPMB.US,D,20251013,000000,22.53,22.56,22.4806,22.56,539536,0
+SPMB.US,D,20251014,000000,22.54,22.5599,22.49,22.54,516936,0
+SPMB.US,D,20251015,000000,22.5301,22.595,22.5301,22.55,681972,0
+SPMB.US,D,20251016,000000,22.56,22.655,22.53,22.63,613166,0
+SPMB.US,D,20251017,000000,22.64,22.64,22.5913,22.62,468056,0
+SPMB.US,D,20251020,000000,22.69,22.69,22.625,22.65,503319,0
+SPMB.US,D,20251021,000000,22.68,22.71,22.67,22.68,2263526,0
+SPMB.US,D,20251022,000000,22.6684,22.7,22.66,22.67,1124737,0
+SPMB.US,D,20251023,000000,22.67,22.67,22.6,22.62,1243399,0
+SPMB.US,D,20251024,000000,22.67,22.67,22.62,22.65,952251,0
+SPMB.US,D,20251027,000000,22.655,22.68,22.6301,22.67,850060,0
+SPMB.US,D,20251028,000000,22.66,22.72,22.66,22.71,815734,0
+SPMB.US,D,20251029,000000,22.7099,22.71,22.57,22.57,1397201,0
+SPMB.US,D,20251030,000000,22.52,22.59,22.505,22.55,1049462,0
+SPMB.US,D,20251031,000000,22.59,22.6,22.54,22.55,1007207,0
+SPMB.US,D,20251103,000000,22.4301,22.47,22.43,22.46,1827425,0
+SPMB.US,D,20251104,000000,22.475,22.505,22.47,22.48,1213016,0
+SPMB.US,D,20251105,000000,22.47,22.47,22.3947,22.42,1051818,0
+SPMB.US,D,20251106,000000,22.51,22.52,22.47,22.51,588302,0
+SPMB.US,D,20251107,000000,22.47,22.53,22.4618,22.51,800880,0
+SPMB.US,D,20251110,000000,22.5075,22.53,22.485,22.5,751024,0
+SPMB.US,D,20251111,000000,22.5489,22.5936,22.5301,22.55,587395,0
+SPMB.US,D,20251112,000000,22.53,22.555,22.51,22.52,1039463,0
+SPMB.US,D,20251113,000000,22.5101,22.5299,22.47,22.47,682276,0
+SPMB.US,D,20251114,000000,22.525,22.5378,22.44,22.44,720593,0
+SPMB.US,D,20251117,000000,22.4708,22.4708,22.44,22.45,604023,0
+SPMB.US,D,20251118,000000,22.465,22.49,22.44,22.46,1281613,0
+SPMB.US,D,20251119,000000,22.506,22.506,22.44,22.45,808521,0
+SPMB.US,D,20251120,000000,22.48,22.505,22.47,22.48,647807,0
+SPMB.US,D,20251121,000000,22.55,22.56,22.5011,22.55,983366,0
+SPMB.US,D,20251124,000000,22.58,22.5999,22.55,22.57,581043,0
+SPMB.US,D,20251125,000000,22.6382,22.6683,22.6045,22.63,1031002,0
+SPMB.US,D,20251126,000000,22.6168,22.655,22.595,22.65,608810,0
+SPMB.US,D,20251128,000000,22.6564,22.6564,22.585,22.61,413338,0
+SPMB.US,D,20251201,000000,22.44,22.478,22.44,22.46,643171,0
+SPMB.US,D,20251202,000000,22.4582,22.505,22.455,22.5,483295,0
+SPMB.US,D,20251203,000000,22.52,22.54,22.5,22.53,614873,0
+SPMB.US,D,20251204,000000,22.4995,22.51,22.46,22.49,522661,0
+SPMB.US,D,20251205,000000,22.47,22.499,22.4512,22.48,724879,0
+SPMB.US,D,20251208,000000,22.451,22.4799,22.4017,22.43,579946,0
+SPMB.US,D,20251209,000000,22.46,22.48,22.41,22.42,1224012,0
+SPMB.US,D,20251210,000000,22.4,22.5,22.3984,22.48,793970,0
+SPMB.US,D,20251211,000000,22.56,22.56,22.5,22.51,887014,0
+SPMB.US,D,20251212,000000,22.445,22.464,22.43,22.44,526060,0
+SPMB.US,D,20251215,000000,22.475,22.505,22.45,22.46,589444,0
+SPMB.US,D,20251216,000000,22.4665,22.52,22.4566,22.52,809911,0
+SPMB.US,D,20251217,000000,22.48,22.52,22.48,22.5,1217709,0
+SPMB.US,D,20251218,000000,22.445,22.445,22.4012,22.43,864294,0
+SPMB.US,D,20251219,000000,22.43,22.43,22.39,22.4,607560,0
+SPMB.US,D,20251222,000000,22.4,22.41,22.38,22.4,2156805,0
+SPMB.US,D,20251223,000000,22.3598,22.4,22.3,22.4,886328,0
+SPMB.US,D,20251224,000000,22.44,22.45,22.4,22.45,541154,0
+SPMB.US,D,20251226,000000,22.48,22.493,22.43,22.45,988955,0
+SPMB.US,D,20251229,000000,22.4663,22.47,22.44,22.46,470885,0
+SPMB.US,D,20251230,000000,22.44,22.48,22.435,22.47,941843,0
+SPMB.US,D,20251231,000000,22.45,22.47,22.41,22.415,569485,0
+SPMB.US,D,20260102,000000,22.4356,22.4499,22.39,22.39,504516,0
+SPMB.US,D,20260105,000000,22.42,22.45591,22.4,22.44,520673,0
+SPMB.US,D,20260106,000000,22.42,22.43,22.39,22.43,707474,0
+SPMB.US,D,20260107,000000,22.4675,22.48,22.41,22.46,829676,0
+SPMB.US,D,20260108,000000,22.415,22.44,22.39,22.42,486428,0
+SPMB.US,D,20260109,000000,22.51,22.59,22.49,22.54,1059253,0
+SPMB.US,D,20260112,000000,22.52,22.5799,22.52,22.54,501259,0
+SPMB.US,D,20260113,000000,22.55,22.56,22.52,22.55,734158,0
+SPMB.US,D,20260114,000000,22.56,22.59,22.5428,22.59,614130,0
+SPMB.US,D,20260115,000000,22.56,22.6,22.5301,22.54,615363,0
+SPMB.US,D,20260116,000000,22.56,22.57,22.51,22.52,623153,0
+SPMB.US,D,20260120,000000,22.44,22.475,22.4,22.42,738965,0
+SPMB.US,D,20260121,000000,22.4623,22.49,22.4439,22.48,827946,0
+SPMB.US,D,20260122,000000,22.467473,22.51,22.4441,22.48,781592,0
+SPMB.US,D,20260123,000000,22.49,22.52,22.4714,22.5,1017181,0
+SPMB.US,D,20260126,000000,22.54,22.55,22.5184,22.54,634031,0
+SPMB.US,D,20260127,000000,22.5758,22.58,22.535,22.55,1298687,0
+SPMB.US,D,20260128,000000,22.54,22.56,22.5199,22.56,1023230,0
+SPMB.US,D,20260129,000000,22.53,22.585,22.5297,22.57,824153,0
+SPMB.US,D,20260130,000000,22.53,22.56,22.5,22.5,761497,0
+SPMB.US,D,20260202,000000,22.474291,22.474291,22.415,22.42,849767,0
+SPMB.US,D,20260203,000000,22.4432,22.4432,22.4025,22.43,997751,0
+SPMB.US,D,20260204,000000,22.445,22.4486,22.41,22.41,986921,0
+SPMB.US,D,20260205,000000,22.4817,22.51,22.4401,22.51,1314016,0
+SPMB.US,D,20260206,000000,22.5231,22.5299,22.4813,22.52,845680,0
+SPMB.US,D,20260209,000000,22.5099,22.53,22.49,22.53,1299059,0
+SPMB.US,D,20260210,000000,22.591781,22.6168,22.5714,22.59,675156,0
+SPMB.US,D,20260211,000000,22.5685,22.6,22.54,22.55,578001,0
+SPMB.US,D,20260212,000000,22.619,22.68,22.59,22.67,1005214,0
+SPMB.US,D,20260213,000000,22.72,22.7699,22.7002,22.75,658354,0
+SPMB.US,D,20260217,000000,22.77,22.77,22.7,22.72,572460,0
+SPMB.US,D,20260218,000000,22.73,22.73,22.68,22.69,535324,0
diff --git a/daily/us/nyse etfs/2/spsb.us.txt b/daily/us/nyse etfs/2/spsb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..70e9e1f30c064fd35f6b4ad31d2f9d1ff4ec1546
--- /dev/null
+++ b/daily/us/nyse etfs/2/spsb.us.txt	
@@ -0,0 +1,4066 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPSB.US,D,20091217,000000,25.4927,25.4927,25.4768,25.4927,12445.34930266,0
+SPSB.US,D,20091218,000000,25.5336,25.5336,25.4449,25.4927,57039.4277621,0
+SPSB.US,D,20091221,000000,25.3781,25.4279,25.3273,25.3951,198025.49183186,0
+SPSB.US,D,20091222,000000,25.411,25.411,25.3005,25.3005,123938.57535645,0
+SPSB.US,D,20091223,000000,25.3273,25.3273,25.1918,25.2257,60807.46077139,0
+SPSB.US,D,20091224,000000,25.1829,25.2526,25.1829,25.2427,6435.9690078762,0
+SPSB.US,D,20091228,000000,25.2257,25.2337,25.1998,25.2088,7583.2417115572,0
+SPSB.US,D,20091229,000000,25.2177,25.2177,25.14,25.1918,13020.491261723,0
+SPSB.US,D,20091230,000000,25.2427,25.2427,25.1241,25.157,30650.14810114,0
+SPSB.US,D,20091231,000000,25.157,25.1918,25.14,25.1918,16034.716921525,0
+SPSB.US,D,20100104,000000,25.2088,25.2088,25.14,25.1829,68952.79584608,0
+SPSB.US,D,20100105,000000,25.157,25.1998,25.157,25.1918,79133.711885832,0
+SPSB.US,D,20100106,000000,25.0852,25.2088,25.0852,25.2088,64183.032164635,0
+SPSB.US,D,20100107,000000,25.2257,25.2257,25.1012,25.2088,66022.884190748,0
+SPSB.US,D,20100108,000000,25.2088,25.2337,25.1659,25.2088,88200.478580801,0
+SPSB.US,D,20100111,000000,25.2815,25.2815,25.2257,25.2605,62441.54647707,0
+SPSB.US,D,20100112,000000,25.2337,25.2526,25.2257,25.2526,16431.193490164,0
+SPSB.US,D,20100113,000000,25.2088,25.2337,25.1998,25.2088,132841.73273321,0
+SPSB.US,D,20100114,000000,25.2427,25.2427,25.1829,25.2088,22760.766254304,0
+SPSB.US,D,20100115,000000,25.2427,25.2526,25.2088,25.2257,29273.019361463,0
+SPSB.US,D,20100119,000000,25.3103,25.3103,25.2337,25.2427,57293.373513658,0
+SPSB.US,D,20100120,000000,25.2526,25.2526,25.1659,25.2257,53738.13299184,0
+SPSB.US,D,20100121,000000,25.2526,25.2605,25.2257,25.2605,16770.456984342,0
+SPSB.US,D,20100122,000000,25.2815,25.2815,25.2675,25.2815,22190.642985984,0
+SPSB.US,D,20100125,000000,25.2745,25.2905,25.2675,25.2815,235669.68735142,0
+SPSB.US,D,20100126,000000,25.2815,25.2815,25.2427,25.2745,9646.9273447752,0
+SPSB.US,D,20100127,000000,25.2745,25.2745,25.2337,25.2427,19922.194770482,0
+SPSB.US,D,20100128,000000,25.1998,25.2257,25.1171,25.1918,73865.090344606,0
+SPSB.US,D,20100129,000000,25.15,25.2177,25.15,25.2177,18232.903466636,0
+SPSB.US,D,20100201,000000,25.2088,25.2088,25.157,25.2088,13002.423975051,0
+SPSB.US,D,20100202,000000,25.2088,25.2257,25.157,25.2088,214372.37131756,0
+SPSB.US,D,20100203,000000,25.2177,25.2257,25.157,25.2088,204248.66835226,0
+SPSB.US,D,20100204,000000,25.2605,25.2605,25.2177,25.2257,29558.080995624,0
+SPSB.US,D,20100205,000000,25.2675,25.2675,25.2257,25.2427,24722.07059638,0
+SPSB.US,D,20100208,000000,25.2427,25.2427,25.1829,25.2088,24890.698605321,0
+SPSB.US,D,20100209,000000,25.2427,25.2427,25.1739,25.1918,43571.269286166,0
+SPSB.US,D,20100210,000000,25.2337,25.2337,25.1739,25.1918,20949.018896349,0
+SPSB.US,D,20100211,000000,25.1829,25.1998,25.1659,25.1998,69278.007006179,0
+SPSB.US,D,20100212,000000,25.2088,25.2257,25.1739,25.1739,63963.213510123,0
+SPSB.US,D,20100216,000000,25.2337,25.2337,25.1739,25.1998,22606.190579443,0
+SPSB.US,D,20100217,000000,25.2088,25.2088,25.1739,25.1918,165953.04677436,0
+SPSB.US,D,20100218,000000,25.1998,25.1998,25.1659,25.1829,25029.214469807,0
+SPSB.US,D,20100219,000000,25.1829,25.1829,25.1171,25.157,19134.260323946,0
+SPSB.US,D,20100222,000000,25.1998,25.2177,25.14,25.1918,31420.015261003,0
+SPSB.US,D,20100223,000000,25.1918,25.2526,25.1918,25.2337,149547.95047606,0
+SPSB.US,D,20100224,000000,25.2177,25.2257,25.1998,25.2257,49134.989843037,0
+SPSB.US,D,20100225,000000,25.2337,25.2337,25.2088,25.2337,12509.588544161,0
+SPSB.US,D,20100226,000000,25.2427,25.2427,25.2177,25.2257,31379.865735065,0
+SPSB.US,D,20100301,000000,25.2526,25.2605,25.2337,25.2427,69724.670482239,0
+SPSB.US,D,20100302,000000,25.2675,25.2675,25.2088,25.2257,55126.30285115,0
+SPSB.US,D,20100303,000000,25.2177,25.2177,25.1998,25.1998,22392.394353822,0
+SPSB.US,D,20100304,000000,25.1998,25.1998,25.1659,25.1829,7523.0174226501,0
+SPSB.US,D,20100305,000000,25.1659,25.1829,25.1659,25.1829,20298.596576151,0
+SPSB.US,D,20100308,000000,25.1739,25.1918,25.14,25.1918,27425.137430162,0
+SPSB.US,D,20100309,000000,25.1918,25.2177,25.1829,25.2088,11306.106504167,0
+SPSB.US,D,20100310,000000,25.1998,25.2337,25.1918,25.2088,1064836.6932867,0
+SPSB.US,D,20100311,000000,25.2177,25.2177,25.1829,25.2088,13456.113618151,0
+SPSB.US,D,20100312,000000,25.1998,25.1998,25.1659,25.1659,53920.813334858,0
+SPSB.US,D,20100315,000000,25.157,25.2088,25.157,25.2088,49190.195441203,0
+SPSB.US,D,20100316,000000,25.1998,25.2177,25.1659,25.2177,44865.087759522,0
+SPSB.US,D,20100317,000000,25.1829,25.2257,25.1829,25.2257,63974.254629756,0
+SPSB.US,D,20100318,000000,25.2337,25.2337,25.1739,25.2088,38410.047726825,0
+SPSB.US,D,20100319,000000,25.2337,25.2337,25.1918,25.2177,41837.813503789,0
+SPSB.US,D,20100322,000000,25.2257,25.2257,25.1829,25.1829,30259.693961392,0
+SPSB.US,D,20100323,000000,25.2088,25.2088,25.1739,25.2088,27437.182287943,0
+SPSB.US,D,20100324,000000,25.2088,25.2088,25.157,25.1739,59520.668465073,0
+SPSB.US,D,20100325,000000,25.157,25.1829,25.15,25.15,47274.059315807,0
+SPSB.US,D,20100326,000000,25.15,25.1998,25.15,25.1918,119616.47888921,0
+SPSB.US,D,20100329,000000,25.1998,25.2088,25.1739,25.1829,91252.846290245,0
+SPSB.US,D,20100330,000000,25.2257,25.2257,25.1659,25.1739,98660.433825823,0
+SPSB.US,D,20100331,000000,25.2088,25.2257,25.1829,25.2088,28305.415786355,0
+SPSB.US,D,20100401,000000,25.2177,25.2177,25.1829,25.1918,178649.33061413,0
+SPSB.US,D,20100405,000000,25.1659,25.1659,25.1171,25.1171,41601.935038903,0
+SPSB.US,D,20100406,000000,25.1739,25.1739,25.1171,25.157,62829.993140521,0
+SPSB.US,D,20100407,000000,25.157,25.1829,25.14,25.1659,38163.128142306,0
+SPSB.US,D,20100408,000000,25.1739,25.1998,25.15,25.15,59712.382451428,0
+SPSB.US,D,20100409,000000,25.1739,25.1829,25.14,25.1829,129309.57818882,0
+SPSB.US,D,20100412,000000,25.1739,25.2088,25.157,25.2088,43865.364563663,0
+SPSB.US,D,20100413,000000,25.2088,25.2177,25.1829,25.2177,20200.230237603,0
+SPSB.US,D,20100414,000000,25.2257,25.2337,25.1829,25.2257,127845.12423022,0
+SPSB.US,D,20100415,000000,25.2257,25.2427,25.1918,25.1918,36971.690960093,0
+SPSB.US,D,20100416,000000,25.2427,25.2675,25.2088,25.2675,35135.853886573,0
+SPSB.US,D,20100419,000000,25.2815,25.2905,25.2337,25.2526,17971.931548039,0
+SPSB.US,D,20100420,000000,25.2605,25.2605,25.2088,25.2337,42925.865656711,0
+SPSB.US,D,20100421,000000,25.2605,25.2605,25.2177,25.2427,70107.0947168,0
+SPSB.US,D,20100422,000000,25.2526,25.2526,25.1998,25.2257,78870.732490937,0
+SPSB.US,D,20100423,000000,25.2078,25.2247,25.1819,25.2167,32978.820605549,0
+SPSB.US,D,20100426,000000,25.2427,25.2427,25.1829,25.1998,107215.29406509,0
+SPSB.US,D,20100427,000000,25.2177,25.2337,25.2177,25.2337,61741.940987598,0
+SPSB.US,D,20100428,000000,25.2337,25.2526,25.1998,25.2427,356089.15675939,0
+SPSB.US,D,20100429,000000,25.2526,25.2526,25.2177,25.2427,141604.36676921,0
+SPSB.US,D,20100430,000000,25.2675,25.2675,25.2088,25.2427,219314.77796054,0
+SPSB.US,D,20100503,000000,25.2337,25.2337,25.1998,25.1998,48823.831017017,0
+SPSB.US,D,20100504,000000,25.2257,25.2257,25.1739,25.1829,83272.1242719,0
+SPSB.US,D,20100505,000000,25.2257,25.2257,25.15,25.1739,96601.766883347,0
+SPSB.US,D,20100506,000000,25.1918,25.3273,25.131,25.1739,109627.27683582,0
+SPSB.US,D,20100507,000000,25.15,25.1998,25.1241,25.1241,76753.848735852,0
+SPSB.US,D,20100510,000000,25.157,25.1918,25.1241,25.1829,235030.30615085,0
+SPSB.US,D,20100511,000000,25.1918,25.1918,25.14,25.1739,105238.93365077,0
+SPSB.US,D,20100512,000000,25.1918,25.1918,25.1171,25.157,204477.52065011,0
+SPSB.US,D,20100513,000000,25.15,25.157,25.1241,25.157,36972.69469824,0
+SPSB.US,D,20100514,000000,25.1659,25.1739,25.131,25.14,81256.618069809,0
+SPSB.US,D,20100517,000000,25.1918,25.1918,25.131,25.1739,18595.252938227,0
+SPSB.US,D,20100518,000000,25.1998,25.1998,25.14,25.1998,24538.386515214,0
+SPSB.US,D,20100519,000000,25.1998,25.1998,25.1659,25.1739,1237369.2436242,0
+SPSB.US,D,20100520,000000,25.157,25.1918,25.14,25.15,84720.518420117,0
+SPSB.US,D,20100521,000000,25.1829,25.1829,25.131,25.157,28947.808201365,0
+SPSB.US,D,20100524,000000,25.131,25.14,25.1082,25.1241,117350.03815001,0
+SPSB.US,D,20100525,000000,25.1082,25.1659,25.1012,25.131,73097.230661039,0
+SPSB.US,D,20100526,000000,25.131,25.14,25.0852,25.1012,45206.358729996,0
+SPSB.US,D,20100527,000000,25.1659,25.1659,25.0634,25.1082,49917.90559883,0
+SPSB.US,D,20100528,000000,25.157,25.1659,25.1012,25.1082,16092.933734136,0
+SPSB.US,D,20100601,000000,25.15,25.15,25.1012,25.14,18846.18747534,0
+SPSB.US,D,20100602,000000,25.0702,25.1171,25.0554,25.0554,59457.432961721,0
+SPSB.US,D,20100603,000000,25.1241,25.1241,25.0554,25.0634,28393.744743419,0
+SPSB.US,D,20100604,000000,25.1171,25.131,25.0634,25.1171,9160.1143427758,0
+SPSB.US,D,20100607,000000,25.0782,25.157,25.0782,25.157,8925.239616038,0
+SPSB.US,D,20100608,000000,25.157,25.157,25.0952,25.0952,31811.473138899,0
+SPSB.US,D,20100609,000000,25.131,25.131,25.0782,25.1171,20403.989081739,0
+SPSB.US,D,20100610,000000,25.1241,25.1241,25.0554,25.0782,41209.473422858,0
+SPSB.US,D,20100611,000000,25.0702,25.0702,25.0384,25.0554,161825.67550792,0
+SPSB.US,D,20100614,000000,25.0384,25.0852,25.0304,25.0554,24198.119282889,0
+SPSB.US,D,20100615,000000,25.1171,25.1171,25.0554,25.1171,272384.4213455,0
+SPSB.US,D,20100616,000000,25.1241,25.1241,25.0852,25.1171,8637.1667674321,0
+SPSB.US,D,20100617,000000,25.1082,25.131,25.0782,25.1171,30710.372390047,0
+SPSB.US,D,20100618,000000,25.1241,25.1659,25.1241,25.131,46751.111740463,0
+SPSB.US,D,20100621,000000,25.157,25.157,25.0952,25.0952,66371.181328261,0
+SPSB.US,D,20100622,000000,25.1012,25.157,25.0852,25.1171,461357.19881647,0
+SPSB.US,D,20100623,000000,25.1829,25.1829,25.1082,25.1171,209781.27302653,0
+SPSB.US,D,20100624,000000,25.131,25.157,25.1082,25.15,31591.654484388,0
+SPSB.US,D,20100625,000000,25.157,25.1659,25.1171,25.1659,36888.380693771,0
+SPSB.US,D,20100628,000000,25.1998,25.1998,25.14,25.1829,28714.940950924,0
+SPSB.US,D,20100629,000000,25.1998,25.2177,25.157,25.1829,16770.456984342,0
+SPSB.US,D,20100630,000000,25.2137,25.2137,25.161,25.1779,38136.027212297,0
+SPSB.US,D,20100701,000000,25.1918,25.2088,25.157,25.157,53141.912531659,0
+SPSB.US,D,20100702,000000,25.1918,25.2088,25.157,25.157,168055.87819537,0
+SPSB.US,D,20100706,000000,25.2177,25.2177,25.15,25.1829,23656.100682725,0
+SPSB.US,D,20100707,000000,25.2177,25.2177,25.157,25.1998,30526.68830888,0
+SPSB.US,D,20100708,000000,25.2177,25.2177,25.1739,25.2088,45567.704463438,0
+SPSB.US,D,20100709,000000,25.2177,25.2257,25.1829,25.2257,38679.049550609,0
+SPSB.US,D,20100712,000000,25.2257,25.2427,25.1918,25.2257,42645.822713293,0
+SPSB.US,D,20100713,000000,25.1739,25.2427,25.1739,25.2337,26068.083453455,0
+SPSB.US,D,20100714,000000,25.2337,25.2815,25.2337,25.2815,22081.235527802,0
+SPSB.US,D,20100715,000000,25.3005,25.3103,25.2605,25.3103,28423.856887873,0
+SPSB.US,D,20100716,000000,25.2675,25.3273,25.2675,25.2905,21484.011329473,0
+SPSB.US,D,20100719,000000,25.3373,25.3453,25.2815,25.2905,12103.074594038,0
+SPSB.US,D,20100720,000000,25.2815,25.3533,25.2815,25.3533,761172.78002103,0
+SPSB.US,D,20100721,000000,25.3273,25.3632,25.2905,25.3453,49708.124325804,0
+SPSB.US,D,20100722,000000,25.3632,25.3632,25.3005,25.3533,33275.927097491,0
+SPSB.US,D,20100723,000000,25.3632,25.3701,25.3005,25.3453,50490.036343448,0
+SPSB.US,D,20100726,000000,25.3701,25.3861,25.3103,25.3533,386821.6113887,0
+SPSB.US,D,20100727,000000,25.3103,25.3951,25.3103,25.3453,70088.02369198,0
+SPSB.US,D,20100728,000000,25.3533,25.3632,25.3273,25.3632,39548.28678717,0
+SPSB.US,D,20100729,000000,25.3701,25.3861,25.3453,25.3632,1212545.7954748,0
+SPSB.US,D,20100730,000000,25.3701,25.3861,25.3453,25.3861,17139.832622971,0
+SPSB.US,D,20100802,000000,25.3861,25.3861,25.3273,25.3781,25453.795706602,0
+SPSB.US,D,20100803,000000,25.411,25.419,25.3373,25.411,283943.46986308,0
+SPSB.US,D,20100804,000000,25.419,25.419,25.3632,25.3781,41778.59295303,0
+SPSB.US,D,20100805,000000,25.3861,25.4359,25.3533,25.3951,41824.764907859,0
+SPSB.US,D,20100806,000000,25.3781,25.419,25.3781,25.419,14882.425527103,0
+SPSB.US,D,20100809,000000,25.411,25.4449,25.3861,25.3951,36683.618111487,0
+SPSB.US,D,20100810,000000,25.419,25.419,25.3533,25.3781,67859.725002416,0
+SPSB.US,D,20100811,000000,25.3632,25.4279,25.3632,25.405,30075.006142077,0
+SPSB.US,D,20100812,000000,25.3951,25.411,25.3701,25.3951,36383.5004051,0
+SPSB.US,D,20100813,000000,25.4518,25.4518,25.3373,25.3533,187911.82624805,0
+SPSB.US,D,20100816,000000,25.405,25.419,25.3781,25.419,13885.713545689,0
+SPSB.US,D,20100817,000000,25.419,25.419,25.3701,25.419,12690.261410882,0
+SPSB.US,D,20100818,000000,25.3781,25.4279,25.3781,25.411,30880.004137135,0
+SPSB.US,D,20100819,000000,25.3781,25.419,25.3781,25.411,90304.313739958,0
+SPSB.US,D,20100820,000000,25.411,25.411,25.3781,25.405,5822.6849991719,0
+SPSB.US,D,20100823,000000,25.3951,25.4678,25.3951,25.4678,65868.308515886,0
+SPSB.US,D,20100824,000000,25.4848,25.4848,25.411,25.411,59957.294559651,0
+SPSB.US,D,20100825,000000,25.411,25.4359,25.3951,25.405,92103.012501984,0
+SPSB.US,D,20100826,000000,25.4359,25.4449,25.3951,25.3951,12754.500652384,0
+SPSB.US,D,20100827,000000,25.4359,25.4449,25.3701,25.4359,209825.43750506,0
+SPSB.US,D,20100830,000000,25.5016,25.5016,25.419,25.4359,17560.398907173,0
+SPSB.US,D,20100831,000000,25.4798,25.5126,25.423,25.5056,65538.078665045,0
+SPSB.US,D,20100901,000000,25.4768,25.4848,25.4279,25.4449,19339.022906231,0
+SPSB.US,D,20100902,000000,25.4359,25.4678,25.405,25.405,92926.077783715,0
+SPSB.US,D,20100903,000000,25.4678,25.4678,25.3781,25.3781,8225.6341265667,0
+SPSB.US,D,20100907,000000,25.4279,25.4598,25.3951,25.4518,102546.90793664,0
+SPSB.US,D,20100908,000000,25.4598,25.4598,25.4279,25.4359,30422.299541441,0
+SPSB.US,D,20100909,000000,25.4768,25.4768,25.4279,25.4359,26619.135696955,0
+SPSB.US,D,20100910,000000,25.419,25.4598,25.3781,25.3951,28894.610079497,0
+SPSB.US,D,20100913,000000,25.3861,25.4449,25.3861,25.4279,141722.80787073,0
+SPSB.US,D,20100914,000000,25.5016,25.5016,25.411,25.4359,157522.65006551,0
+SPSB.US,D,20100915,000000,25.4927,25.4927,25.4449,25.4518,62122.357745862,0
+SPSB.US,D,20100916,000000,25.4848,25.4848,25.4359,25.4768,66248.725274149,0
+SPSB.US,D,20100917,000000,25.4768,25.4848,25.4518,25.4678,18769.903376058,0
+SPSB.US,D,20100920,000000,25.5156,25.5156,25.4518,25.4598,41859.895743055,0
+SPSB.US,D,20100921,000000,25.4678,25.5784,25.4678,25.5426,90632.536114501,0
+SPSB.US,D,20100922,000000,25.5614,25.5614,25.5156,25.5236,48229.618033134,0
+SPSB.US,D,20100923,000000,25.5614,25.5614,25.4518,25.4848,86018.351846067,0
+SPSB.US,D,20100924,000000,25.4768,25.5096,25.4768,25.5016,14644.539585919,0
+SPSB.US,D,20100927,000000,25.5336,25.5426,25.5096,25.5426,50143.746682232,0
+SPSB.US,D,20100928,000000,25.5336,25.5694,25.5236,25.5694,38174.169261938,0
+SPSB.US,D,20100929,000000,25.5614,25.5694,25.5336,25.5694,22282.986895641,0
+SPSB.US,D,20100930,000000,25.5236,25.5524,25.4927,25.5524,205483.26627486,0
+SPSB.US,D,20101001,000000,25.5236,25.5426,25.5156,25.5336,178731.63714231,0
+SPSB.US,D,20101004,000000,25.5426,25.5524,25.5236,25.5426,17842.449326888,0
+SPSB.US,D,20101005,000000,25.5524,25.5694,25.4678,25.5426,183985.20261131,0
+SPSB.US,D,20101006,000000,25.5944,25.5944,25.5156,25.5854,23538.663319355,0
+SPSB.US,D,20101007,000000,25.5854,25.5944,25.5426,25.5944,54257.06561459,0
+SPSB.US,D,20101008,000000,25.6023,25.6122,25.5694,25.5784,21929.671067387,0
+SPSB.US,D,20101011,000000,25.6541,25.6541,25.5336,25.5426,43493.981448735,0
+SPSB.US,D,20101012,000000,25.6282,25.6282,25.5694,25.6023,80967.541483054,0
+SPSB.US,D,20101013,000000,25.6122,25.6122,25.5336,25.5614,32079.471224536,0
+SPSB.US,D,20101014,000000,25.5336,25.5854,25.5236,25.5784,67079.820461068,0
+SPSB.US,D,20101015,000000,25.5854,25.5854,25.5336,25.5784,69401.466798438,0
+SPSB.US,D,20101018,000000,25.6023,25.6023,25.5336,25.5944,89001.461623267,0
+SPSB.US,D,20101019,000000,25.6122,25.6122,25.5694,25.6023,62432.512833734,0
+SPSB.US,D,20101020,000000,25.6023,25.6023,25.5236,25.5784,144586.47280826,0
+SPSB.US,D,20101021,000000,25.6023,25.6122,25.5614,25.6122,46014.367939499,0
+SPSB.US,D,20101022,000000,25.6023,25.6023,25.5614,25.6023,32900.52902997,0
+SPSB.US,D,20101025,000000,25.5524,25.6212,25.5524,25.6212,44938.360644359,0
+SPSB.US,D,20101026,000000,25.6212,25.6212,25.5694,25.6023,57536.278145583,0
+SPSB.US,D,20101027,000000,25.6023,25.6023,25.5614,25.5944,21872.457992925,0
+SPSB.US,D,20101028,000000,25.6122,25.6122,25.5614,25.5614,29514.92025524,0
+SPSB.US,D,20101029,000000,25.6382,25.6382,25.5534,25.6132,15346.152551687,0
+SPSB.US,D,20101101,000000,25.6023,25.6212,25.5614,25.5694,18994.740721312,0
+SPSB.US,D,20101102,000000,25.5614,25.6122,25.5614,25.5614,36837.1900482,0
+SPSB.US,D,20101103,000000,25.6023,25.6212,25.5784,25.6122,49828.572903618,0
+SPSB.US,D,20101104,000000,25.6212,25.6621,25.5854,25.6541,139244.57838219,0
+SPSB.US,D,20101105,000000,25.6461,25.6461,25.5236,25.5336,191735.06485551,0
+SPSB.US,D,20101108,000000,25.6023,25.6212,25.5784,25.5784,28026.376581085,0
+SPSB.US,D,20101109,000000,25.6122,25.6621,25.5156,25.5784,42237.301286873,0
+SPSB.US,D,20101110,000000,25.5944,25.5944,25.5096,25.5426,82510.287017225,0
+SPSB.US,D,20101111,000000,25.5096,25.5784,25.4848,25.4848,33008.932750003,0
+SPSB.US,D,20101112,000000,25.5524,25.5614,25.4598,25.5016,108410.74619989,0
+SPSB.US,D,20101115,000000,25.5096,25.5156,25.4678,25.5016,27907.935479568,0
+SPSB.US,D,20101116,000000,25.5096,25.5096,25.4359,25.5016,44539.876599423,0
+SPSB.US,D,20101117,000000,25.5236,25.5236,25.4598,25.5096,21798.181369939,0
+SPSB.US,D,20101118,000000,25.4449,25.5016,25.4449,25.5016,13433.027640737,0
+SPSB.US,D,20101119,000000,25.5016,25.5016,25.4518,25.5016,50084.526131474,0
+SPSB.US,D,20101122,000000,25.5016,25.5426,25.4768,25.5236,12146.235334422,0
+SPSB.US,D,20101123,000000,25.5426,25.5694,25.5016,25.5524,105588.23452644,0
+SPSB.US,D,20101124,000000,25.5156,25.5426,25.4518,25.5236,14425.724669556,0
+SPSB.US,D,20101126,000000,25.5236,25.5426,25.5236,25.5426,6043.5073918314,0
+SPSB.US,D,20101129,000000,25.5016,25.5336,25.4848,25.5016,60139.974902669,0
+SPSB.US,D,20101130,000000,25.5376,25.5475,25.5126,25.5475,50329.438239695,0
+SPSB.US,D,20101201,000000,25.5016,25.5096,25.405,25.4848,23247.579256304,0
+SPSB.US,D,20101202,000000,25.4678,25.4848,25.405,25.405,14423.71719326,0
+SPSB.US,D,20101203,000000,25.5016,25.5016,25.3951,25.411,117690.30538233,0
+SPSB.US,D,20101206,000000,25.4848,25.4927,25.4518,25.4927,20047.662039038,0
+SPSB.US,D,20101207,000000,25.4927,25.4927,25.4518,25.4927,25315.279842116,0
+SPSB.US,D,20101208,000000,25.4518,25.4927,25.419,25.4678,639731.50517793,0
+SPSB.US,D,20101209,000000,25.411,25.4768,25.3781,25.405,33096.257968918,0
+SPSB.US,D,20101210,000000,25.3861,25.4449,25.3861,25.419,45960.166079483,0
+SPSB.US,D,20101213,000000,25.3781,25.4449,25.3781,25.4449,139047.8457051,0
+SPSB.US,D,20101214,000000,25.4359,25.4359,25.3533,25.3533,31545.48252956,0
+SPSB.US,D,20101215,000000,25.3632,25.411,25.3273,25.3533,110856.85606766,0
+SPSB.US,D,20101216,000000,25.411,25.411,25.3273,25.3951,30281.776200658,0
+SPSB.US,D,20101217,000000,25.3861,25.411,25.3533,25.411,75107.71817239,0
+SPSB.US,D,20101220,000000,25.419,25.4359,25.3781,25.4279,27050.74310079,0
+SPSB.US,D,20101221,000000,25.4279,25.4449,25.411,25.4359,42366.783508023,0
+SPSB.US,D,20101222,000000,25.3781,25.4449,25.3781,25.4359,53280.428396145,0
+SPSB.US,D,20101223,000000,25.419,25.419,25.3701,25.3701,32041.329174894,0
+SPSB.US,D,20101227,000000,25.405,25.4598,25.3632,25.4518,149891.22892283,0
+SPSB.US,D,20101228,000000,25.4279,25.4449,25.405,25.4359,45450.267100069,0
+SPSB.US,D,20101229,000000,25.3921,25.425,25.3233,25.3831,83739.86624908,0
+SPSB.US,D,20101230,000000,25.408,25.416,25.3592,25.416,52216.465958786,0
+SPSB.US,D,20101231,000000,25.4001,25.4419,25.3901,25.4001,32327.394547204,0
+SPSB.US,D,20110103,000000,25.3632,25.4449,25.3373,25.4449,51868.168821273,0
+SPSB.US,D,20110104,000000,25.4518,25.4518,25.3781,25.4518,478278.21652308,0
+SPSB.US,D,20110105,000000,25.411,25.419,25.3781,25.419,65355.398322027,0
+SPSB.US,D,20110106,000000,25.4359,25.4449,25.3861,25.4279,29893.329537206,0
+SPSB.US,D,20110107,000000,25.4359,25.4768,25.4359,25.4678,50139.731729638,0
+SPSB.US,D,20110110,000000,25.4927,25.5016,25.4518,25.4848,41865.918171946,0
+SPSB.US,D,20110111,000000,25.5016,25.5016,25.4518,25.4848,74579.751906303,0
+SPSB.US,D,20110112,000000,25.4449,25.4927,25.4359,25.4449,50019.283151824,0
+SPSB.US,D,20110113,000000,25.5016,25.5096,25.4359,25.4927,656593.30233378,0
+SPSB.US,D,20110114,000000,25.4598,25.4927,25.4359,25.4449,47360.380796574,0
+SPSB.US,D,20110118,000000,25.5096,25.5096,25.4598,25.5016,46165.932399916,0
+SPSB.US,D,20110119,000000,25.4927,25.5096,25.4598,25.5096,72022.227104047,0
+SPSB.US,D,20110120,000000,25.4449,25.4848,25.4359,25.4768,38035.653397452,0
+SPSB.US,D,20110121,000000,25.4848,25.5096,25.4359,25.4927,346197.31730639,0
+SPSB.US,D,20110124,000000,25.4848,25.4927,25.4518,25.4678,28502.148463452,0
+SPSB.US,D,20110125,000000,25.4927,25.5156,25.4678,25.5156,165136.00392152,0
+SPSB.US,D,20110126,000000,25.5096,25.5096,25.4598,25.5096,72060.369153688,0
+SPSB.US,D,20110127,000000,25.5236,25.5236,25.4768,25.5156,48542.78433545,0
+SPSB.US,D,20110128,000000,25.5096,25.5524,25.4768,25.5524,64499.209681397,0
+SPSB.US,D,20110131,000000,25.5406,25.5594,25.4897,25.5494,412705.00702284,0
+SPSB.US,D,20110201,000000,25.4927,25.5096,25.4518,25.5016,3111699.6751366,0
+SPSB.US,D,20110202,000000,25.4927,25.4927,25.405,25.411,99500.562656078,0
+SPSB.US,D,20110203,000000,25.3951,25.4678,25.3951,25.4518,126044.4179919,0
+SPSB.US,D,20110204,000000,25.4449,25.4518,25.3951,25.4518,96486.336996276,0
+SPSB.US,D,20110207,000000,25.4449,25.4598,25.419,25.4598,63080.927677634,0
+SPSB.US,D,20110208,000000,25.4449,25.4518,25.3861,25.4279,184282.30910325,0
+SPSB.US,D,20110209,000000,25.3861,25.4518,25.3701,25.4449,242308.41146528,0
+SPSB.US,D,20110210,000000,25.4279,25.4359,25.3861,25.3861,48106.158240874,0
+SPSB.US,D,20110211,000000,25.4449,25.4518,25.405,25.411,120371.28997684,0
+SPSB.US,D,20110214,000000,25.4518,25.4518,25.405,25.4279,83495.957879005,0
+SPSB.US,D,20110215,000000,25.4359,25.4449,25.405,25.4449,205126.93923216,0
+SPSB.US,D,20110216,000000,25.411,25.4518,25.405,25.4518,77584.94392277,0
+SPSB.US,D,20110218,000000,25.4598,25.4927,25.419,25.4927,155386.6952856,0
+SPSB.US,D,20110222,000000,25.4927,25.5016,25.4598,25.5016,95241.701692195,0
+SPSB.US,D,20110223,000000,25.4848,25.4927,25.4678,25.4678,42403.921819516,0
+SPSB.US,D,20110224,000000,25.4927,25.5096,25.4768,25.5016,167822.00720678,0
+SPSB.US,D,20110225,000000,25.5016,25.5096,25.4768,25.5096,50717.884903147,0
+SPSB.US,D,20110228,000000,25.4897,25.5306,25.4897,25.5306,36770.943330402,0
+SPSB.US,D,20110301,000000,25.5336,25.5624,25.5006,25.5336,176987.1402403,0
+SPSB.US,D,20110302,000000,25.5236,25.5624,25.5156,25.5336,109270.94979311,0
+SPSB.US,D,20110303,000000,25.5006,25.5336,25.4598,25.4598,142352.15168981,0
+SPSB.US,D,20110304,000000,25.5336,25.5614,25.4927,25.5096,216869.67183091,0
+SPSB.US,D,20110307,000000,25.5236,25.5614,25.4848,25.5236,70965.290833727,0
+SPSB.US,D,20110308,000000,25.5614,25.5614,25.4927,25.5614,53513.295646587,0
+SPSB.US,D,20110309,000000,25.5524,25.5854,25.5236,25.5236,84310.993255549,0
+SPSB.US,D,20110310,000000,25.5694,25.5784,25.5336,25.5694,51381.355819274,0
+SPSB.US,D,20110311,000000,25.5944,25.5944,25.5236,25.5336,206497.0418048,0
+SPSB.US,D,20110314,000000,25.5944,25.5944,25.5426,25.5784,84361.180162972,0
+SPSB.US,D,20110315,000000,25.5614,25.5944,25.5006,25.5524,71751.217803965,0
+SPSB.US,D,20110316,000000,25.5784,25.6122,25.5426,25.5854,82118.829139329,0
+SPSB.US,D,20110317,000000,25.5844,25.5844,25.4897,25.4897,538223.46622495,0
+SPSB.US,D,20110318,000000,25.5694,25.6023,25.4927,25.5954,71034.54876597,0
+SPSB.US,D,20110321,000000,25.5854,25.6212,25.5614,25.5854,74979.239689388,0
+SPSB.US,D,20110322,000000,25.5694,25.5944,25.5336,25.5944,104984.98789922,0
+SPSB.US,D,20110323,000000,25.5524,25.5854,25.5336,25.5694,85531.538844067,0
+SPSB.US,D,20110324,000000,25.5336,25.5784,25.4927,25.5096,117111.14847067,0
+SPSB.US,D,20110325,000000,25.5096,25.5694,25.4848,25.5156,66221.624344141,0
+SPSB.US,D,20110328,000000,25.5236,25.5336,25.4848,25.5336,101817.1903027,0
+SPSB.US,D,20110329,000000,25.5336,25.5426,25.4927,25.5336,82510.287017225,0
+SPSB.US,D,20110330,000000,25.5336,25.5426,25.5096,25.5426,69598.199475535,0
+SPSB.US,D,20110331,000000,25.5406,25.5406,25.4728,25.4987,148480.97682426,0
+SPSB.US,D,20110401,000000,25.4758,25.5426,25.4439,25.5006,115268.28523011,0
+SPSB.US,D,20110404,000000,25.5236,25.5624,25.5156,25.5524,147174.10975496,0
+SPSB.US,D,20110405,000000,25.5475,25.5564,25.5126,25.5475,70451.376901719,0
+SPSB.US,D,20110406,000000,25.5426,25.5426,25.4678,25.5006,92933.103950754,0
+SPSB.US,D,20110407,000000,25.5286,25.5475,25.4887,25.5376,51549.983828214,0
+SPSB.US,D,20110408,000000,25.5156,25.5524,25.4927,25.5524,41226.536971382,0
+SPSB.US,D,20110411,000000,25.5524,25.5524,25.4927,25.5096,111231.25039704,0
+SPSB.US,D,20110412,000000,25.5475,25.5654,25.5056,25.5654,88180.403817832,0
+SPSB.US,D,20110413,000000,25.5156,25.5854,25.5156,25.5784,84951.378194261,0
+SPSB.US,D,20110414,000000,25.5784,25.5784,25.5336,25.5624,83666.593364242,0
+SPSB.US,D,20110415,000000,25.5376,25.6162,25.5376,25.5376,94092.421512216,0
+SPSB.US,D,20110418,000000,25.5524,25.6282,25.5524,25.5854,75439.955499527,0
+SPSB.US,D,20110419,000000,25.6122,25.6382,25.5854,25.6282,75342.592899127,0
+SPSB.US,D,20110420,000000,25.6382,25.6382,25.6023,25.6382,48952.309500019,0
+SPSB.US,D,20110421,000000,25.6332,25.681,25.5993,25.6501,59608.997422138,0
+SPSB.US,D,20110425,000000,25.6461,25.678,25.6122,25.678,145856.20156605,0
+SPSB.US,D,20110426,000000,25.6501,25.681,25.6412,25.681,105876.30737505,0
+SPSB.US,D,20110427,000000,25.6591,25.674,25.6332,25.674,63096.987488009,0
+SPSB.US,D,20110428,000000,25.6591,25.6979,25.6412,25.691,79615.506197089,0
+SPSB.US,D,20110429,000000,25.677,25.7109,25.6452,25.6611,113243.74538469,0
+SPSB.US,D,20110502,000000,25.6412,25.7249,25.6412,25.7249,107596.71456149,0
+SPSB.US,D,20110503,000000,25.7099,25.7537,25.6531,25.6531,133146.86913035,0
+SPSB.US,D,20110504,000000,25.7149,25.7249,25.667,25.7249,77409.289746791,0
+SPSB.US,D,20110505,000000,25.668,25.7099,25.6611,25.6939,47810.05548708,0
+SPSB.US,D,20110506,000000,25.691,25.7149,25.6332,25.7069,91268.90610062,0
+SPSB.US,D,20110509,000000,25.674,25.7507,25.674,25.7507,49710.1318021,0
+SPSB.US,D,20110510,000000,25.7069,25.7418,25.6591,25.681,66995.506456598,0
+SPSB.US,D,20110511,000000,25.6611,25.7368,25.6611,25.7368,48050.952642709,0
+SPSB.US,D,20110512,000000,25.7338,25.7507,25.691,25.7418,88531.71216979,0
+SPSB.US,D,20110513,000000,25.7418,25.7507,25.7249,25.7507,206781.09970081,0
+SPSB.US,D,20110516,000000,25.7837,25.7837,25.7249,25.7597,75691.893774789,0
+SPSB.US,D,20110517,000000,25.7677,25.7747,25.7338,25.7677,68121.700659162,0
+SPSB.US,D,20110518,000000,25.7249,25.7677,25.7069,25.7069,67453.211052292,0
+SPSB.US,D,20110519,000000,25.7149,25.7507,25.674,25.7507,194893.82880869,0
+SPSB.US,D,20110520,000000,25.7447,25.7697,25.7278,25.7697,177715.85413607,0
+SPSB.US,D,20110523,000000,25.7747,25.7747,25.7338,25.7507,63379.037907724,0
+SPSB.US,D,20110524,000000,25.7418,25.7597,25.7249,25.7507,69026.068730917,0
+SPSB.US,D,20110525,000000,25.7249,25.7597,25.7149,25.7597,55050.018751868,0
+SPSB.US,D,20110526,000000,25.7249,25.7837,25.7249,25.7418,112798.08564677,0
+SPSB.US,D,20110527,000000,25.7447,25.7866,25.7368,25.7537,98642.36653915,0
+SPSB.US,D,20110531,000000,25.7507,25.8015,25.6979,25.6979,1951853.14367,0
+SPSB.US,D,20110601,000000,25.7099,25.7627,25.7099,25.7627,93661.817846531,0
+SPSB.US,D,20110602,000000,25.7368,25.7627,25.7099,25.7099,69889.283538586,0
+SPSB.US,D,20110603,000000,25.7099,25.7537,25.7099,25.7537,60637.829024301,0
+SPSB.US,D,20110606,000000,25.7627,25.8025,25.7537,25.7965,97331.484517272,0
+SPSB.US,D,20110607,000000,25.8165,25.8165,25.7677,25.8165,70895.029163336,0
+SPSB.US,D,20110608,000000,25.7995,25.8165,25.7827,25.8165,86921.716179674,0
+SPSB.US,D,20110609,000000,25.7677,25.7737,25.7408,25.7737,63547.665916665,0
+SPSB.US,D,20110610,000000,25.7965,25.8125,25.7179,25.7278,164646.17970508,0
+SPSB.US,D,20110613,000000,25.7537,25.7866,25.7368,25.7866,35447.012712594,0
+SPSB.US,D,20110614,000000,25.7447,25.7697,25.7278,25.7537,52119.103358386,0
+SPSB.US,D,20110615,000000,25.7866,25.7866,25.7368,25.7368,100939.92316096,0
+SPSB.US,D,20110616,000000,25.7457,25.7777,25.7099,25.7707,122402.85598931,0
+SPSB.US,D,20110617,000000,25.7139,25.7737,25.7139,25.7677,40073.24183881,0
+SPSB.US,D,20110620,000000,25.7627,25.7697,25.7447,25.7697,38734.255148775,0
+SPSB.US,D,20110621,000000,25.7697,25.7767,25.7278,25.7278,119184.87148537,0
+SPSB.US,D,20110622,000000,25.7447,25.7965,25.7447,25.7697,84627.170772311,0
+SPSB.US,D,20110623,000000,25.7677,25.8085,25.7587,25.7915,148845.33377214,0
+SPSB.US,D,20110624,000000,25.7827,25.8245,25.7677,25.8165,160021.95805515,0
+SPSB.US,D,20110627,000000,25.8165,25.8165,25.7737,25.7995,188904.52327688,0
+SPSB.US,D,20110628,000000,25.7995,25.7995,25.7408,25.7408,396331.02660714,0
+SPSB.US,D,20110629,000000,25.7866,25.7866,25.7447,25.7537,264458.90492533,0
+SPSB.US,D,20110630,000000,25.7717,25.7896,25.7467,25.7896,94464.808365292,0
+SPSB.US,D,20110701,000000,25.7847,25.8185,25.7348,25.8015,70198.434888309,0
+SPSB.US,D,20110705,000000,25.7945,25.8185,25.7747,25.8185,53169.013461668,0
+SPSB.US,D,20110706,000000,25.7965,25.8215,25.7876,25.8215,43649.560861746,0
+SPSB.US,D,20110707,000000,25.8015,25.8185,25.7847,25.8185,43563.239380979,0
+SPSB.US,D,20110708,000000,25.8185,25.8444,25.8185,25.8275,75811.338614454,0
+SPSB.US,D,20110711,000000,25.8793,25.8793,25.8245,25.8703,88954.285930289,0
+SPSB.US,D,20110712,000000,25.8444,25.8733,25.8105,25.8533,103640.98251845,0
+SPSB.US,D,20110713,000000,25.8335,25.8603,25.8165,25.8424,62791.85109088,0
+SPSB.US,D,20110714,000000,25.8085,25.8503,25.8085,25.8085,82385.823486817,0
+SPSB.US,D,20110715,000000,25.8015,25.8533,25.8015,25.8533,116200.75797003,0
+SPSB.US,D,20110718,000000,25.8503,25.8703,25.8245,25.8424,117598.96521082,0
+SPSB.US,D,20110719,000000,25.8563,25.8563,25.8135,25.8215,59936.216058533,0
+SPSB.US,D,20110720,000000,25.8603,25.8603,25.7587,25.7995,189997.59412054,0
+SPSB.US,D,20110721,000000,25.7995,25.8245,25.7827,25.8165,56020.63354142,0
+SPSB.US,D,20110722,000000,25.8355,25.8444,25.8015,25.8105,85575.703322599,0
+SPSB.US,D,20110725,000000,25.8165,25.8165,25.7487,25.7487,198654.83565094,0
+SPSB.US,D,20110726,000000,25.7637,25.8215,25.7637,25.8215,56289.635365206,0
+SPSB.US,D,20110727,000000,25.7827,25.7915,25.7408,25.7408,125639.91151807,0
+SPSB.US,D,20110728,000000,25.7707,25.8753,25.7707,25.8663,478692.7603784,0
+SPSB.US,D,20110729,000000,25.8533,25.8813,25.8275,25.8444,34343.904487444,0
+SPSB.US,D,20110801,000000,25.8873,25.9042,25.8533,25.8962,66616.093436483,0
+SPSB.US,D,20110802,000000,25.8793,25.9022,25.8513,25.8863,35695.939773409,0
+SPSB.US,D,20110803,000000,25.8873,25.8962,25.8444,25.8733,87925.454328126,0
+SPSB.US,D,20110804,000000,25.8753,25.9151,25.8753,25.8892,94739.832617969,0
+SPSB.US,D,20110805,000000,25.9131,25.9131,25.8275,25.8813,83505.99526049,0
+SPSB.US,D,20110808,000000,25.8813,25.8813,25.7258,25.8185,80744.711614098,0
+SPSB.US,D,20110809,000000,25.7159,25.9201,25.674,25.7258,76502.914198739,0
+SPSB.US,D,20110810,000000,25.8105,25.8962,25.7427,25.7427,94470.830794183,0
+SPSB.US,D,20110811,000000,25.8275,25.8633,25.7159,25.8633,65174.725455305,0
+SPSB.US,D,20110812,000000,25.8275,25.8275,25.7258,25.7687,134975.68003683,0
+SPSB.US,D,20110815,000000,25.8015,25.8355,25.7079,25.8275,113501.70608884,0
+SPSB.US,D,20110816,000000,25.7747,25.8185,25.7258,25.7847,66848.960686924,0
+SPSB.US,D,20110817,000000,25.7747,25.8185,25.7427,25.8185,108918.63770301,0
+SPSB.US,D,20110818,000000,25.8185,25.8185,25.6989,25.7427,135104.15851983,0
+SPSB.US,D,20110819,000000,25.7707,25.8295,25.7278,25.8215,193208.55245744,0
+SPSB.US,D,20110822,000000,25.8185,25.8275,25.7747,25.8015,158425.01066097,0
+SPSB.US,D,20110823,000000,25.7747,25.8444,25.7607,25.8015,67134.022321085,0
+SPSB.US,D,20110824,000000,25.7607,25.7687,25.7348,25.7687,151447.02305293,0
+SPSB.US,D,20110825,000000,25.7847,25.8015,25.7258,25.7258,100920.85213614,0
+SPSB.US,D,20110826,000000,25.7707,25.7876,25.7547,25.7547,115933.76362254,0
+SPSB.US,D,20110829,000000,25.7687,25.7747,25.7079,25.7159,126232.11702566,0
+SPSB.US,D,20110830,000000,25.7348,25.7427,25.691,25.6989,81051.855487524,0
+SPSB.US,D,20110831,000000,25.7298,25.7557,25.7019,25.7467,77930.229845838,0
+SPSB.US,D,20110901,000000,25.7457,25.7637,25.7278,25.7547,67843.665192041,0
+SPSB.US,D,20110902,000000,25.7019,25.7717,25.677,25.7467,251687.34072441,0
+SPSB.US,D,20110906,000000,25.7328,25.7487,25.68,25.7229,60158.042189341,0
+SPSB.US,D,20110907,000000,25.7487,25.8335,25.7129,25.8335,80974.567650093,0
+SPSB.US,D,20110908,000000,25.8165,25.8165,25.7667,25.8165,195074.50167541,0
+SPSB.US,D,20110909,000000,25.8035,25.8035,25.7637,25.7965,68291.33240625,0
+SPSB.US,D,20110912,000000,25.7707,25.7965,25.7547,25.7777,38628.862643187,0
+SPSB.US,D,20110913,000000,25.7965,25.8295,25.7099,25.7965,87353.323583508,0
+SPSB.US,D,20110914,000000,25.8035,25.8215,25.7777,25.7965,76051.232031935,0
+SPSB.US,D,20110915,000000,25.8135,25.8135,25.7457,25.7777,98076.258223424,0
+SPSB.US,D,20110916,000000,25.7737,25.8165,25.7667,25.7667,61267.17284338,0
+SPSB.US,D,20110919,000000,25.7876,25.8035,25.7707,25.8035,45698.190422737,0
+SPSB.US,D,20110920,000000,25.7637,25.8135,25.7637,25.8035,58269.006993953,0
+SPSB.US,D,20110921,000000,25.8035,25.8035,25.7099,25.7457,88530.708431643,0
+SPSB.US,D,20110922,000000,25.7099,25.7368,25.668,25.668,68594.461327082,0
+SPSB.US,D,20110923,000000,25.7229,25.7229,25.6571,25.68,63404.131361436,0
+SPSB.US,D,20110926,000000,25.6999,25.7457,25.676,25.7278,250692.63621931,0
+SPSB.US,D,20110927,000000,25.6939,25.7368,25.6352,25.7278,189310.03348884,0
+SPSB.US,D,20110928,000000,25.6999,25.7278,25.6531,25.668,45254.538161121,0
+SPSB.US,D,20110929,000000,25.6939,25.7189,25.6611,25.6611,118848.61920564,0
+SPSB.US,D,20110930,000000,25.678,25.7119,25.6631,25.7119,302798.69098176,0
+SPSB.US,D,20111003,000000,25.688,25.688,25.6382,25.688,165085.8170141,0
+SPSB.US,D,20111004,000000,25.6322,25.673,25.5554,25.6062,32939.67481776,0
+SPSB.US,D,20111005,000000,25.5724,25.6501,25.5356,25.6501,75947.847002645,0
+SPSB.US,D,20111006,000000,25.5894,25.691,25.5894,25.691,184318.44367659,0
+SPSB.US,D,20111007,000000,25.6232,25.7398,25.5634,25.6641,412745.15654877,0
+SPSB.US,D,20111010,000000,25.6481,25.7229,25.6043,25.6969,244362.05971701,0
+SPSB.US,D,20111011,000000,25.6302,25.7229,25.6302,25.6382,64572.482566234,0
+SPSB.US,D,20111012,000000,25.6132,25.7328,25.6132,25.7328,87515.929163557,0
+SPSB.US,D,20111013,000000,25.7049,25.8424,25.671,25.7129,77033.89167927,0
+SPSB.US,D,20111014,000000,25.7607,25.7607,25.673,25.673,98796.942214012,0
+SPSB.US,D,20111017,000000,25.6969,25.7328,25.68,25.688,71149.978653042,0
+SPSB.US,D,20111018,000000,25.7129,25.7129,25.6571,25.68,52770.529416732,0
+SPSB.US,D,20111019,000000,25.68,25.7398,25.6641,25.6969,109808.95344068,0
+SPSB.US,D,20111020,000000,25.7229,25.7667,25.68,25.7229,73998.58751835,0
+SPSB.US,D,20111021,000000,25.7747,25.7747,25.7069,25.7069,80682.479848893,0
+SPSB.US,D,20111024,000000,25.7667,25.7667,25.7049,25.7487,97283.305086147,0
+SPSB.US,D,20111025,000000,25.7109,25.7975,25.7109,25.7797,100260.39243445,0
+SPSB.US,D,20111026,000000,25.7737,25.7817,25.7328,25.7328,35275.373489208,0
+SPSB.US,D,20111027,000000,25.8085,25.8703,25.7398,25.8335,184681.79688633,0
+SPSB.US,D,20111028,000000,25.7847,25.8633,25.7687,25.7847,139143.2008292,0
+SPSB.US,D,20111031,000000,25.7925,25.8444,25.7837,25.7925,158754.23677366,0
+SPSB.US,D,20111101,000000,25.7975,25.8055,25.7388,25.8055,84722.525896414,0
+SPSB.US,D,20111102,000000,25.7945,25.8733,25.7945,25.8633,85411.090266253,0
+SPSB.US,D,20111103,000000,25.8483,25.8683,25.8145,25.8404,132447.26364087,0
+SPSB.US,D,20111104,000000,25.8404,25.8583,25.7797,25.8483,121022.71603519,0
+SPSB.US,D,20111107,000000,25.8015,25.8444,25.7427,25.7847,139500.53161005,0
+SPSB.US,D,20111108,000000,25.7847,25.7945,25.7607,25.7607,106624.09229564,0
+SPSB.US,D,20111109,000000,25.7797,25.7797,25.7109,25.7557,104358.65529459,0
+SPSB.US,D,20111110,000000,25.7797,25.7896,25.7298,25.7557,89989.139961344,0
+SPSB.US,D,20111111,000000,25.7507,25.7747,25.7069,25.7747,109232.80774347,0
+SPSB.US,D,20111114,000000,25.7507,25.7847,25.667,25.7069,220563.42821721,0
+SPSB.US,D,20111115,000000,25.7159,25.7945,25.6501,25.681,167689.51377119,0
+SPSB.US,D,20111116,000000,25.6979,25.7427,25.6591,25.681,139936.15396648,0
+SPSB.US,D,20111117,000000,25.667,25.691,25.5983,25.673,195979.87348531,0
+SPSB.US,D,20111118,000000,25.677,25.6949,25.6362,25.686,79815.250088631,0
+SPSB.US,D,20111121,000000,25.6412,25.6501,25.5894,25.6412,152852.25646077,0
+SPSB.US,D,20111122,000000,25.6162,25.6412,25.5644,25.5644,186492.54050615,0
+SPSB.US,D,20111123,000000,25.5814,25.5983,25.5356,25.5356,149359.24770415,0
+SPSB.US,D,20111125,000000,25.6362,25.6362,25.5406,25.6023,75318.503183565,0
+SPSB.US,D,20111128,000000,25.5894,25.6412,25.5724,25.5814,217903.52212381,0
+SPSB.US,D,20111129,000000,25.5644,25.6062,25.5186,25.5456,507753.99099053,0
+SPSB.US,D,20111130,000000,25.5724,25.667,25.5446,25.6501,137959.79355218,0
+SPSB.US,D,20111201,000000,25.6611,25.677,25.6102,25.669,79002.222188385,0
+SPSB.US,D,20111202,000000,25.6272,25.6949,25.5934,25.669,236542.93954057,0
+SPSB.US,D,20111205,000000,25.7019,25.7298,25.677,25.686,76627.377729146,0
+SPSB.US,D,20111206,000000,25.679,25.7219,25.6471,25.6631,59196.461043123,0
+SPSB.US,D,20111207,000000,25.7298,25.7298,25.6611,25.677,44966.465312515,0
+SPSB.US,D,20111208,000000,25.6541,25.6949,25.6272,25.6949,72590.342896071,0
+SPSB.US,D,20111209,000000,25.686,25.7467,25.677,25.7199,97537.250837705,0
+SPSB.US,D,20111212,000000,25.686,25.7388,25.6272,25.6541,191282.37895056,0
+SPSB.US,D,20111213,000000,25.6452,25.7019,25.6452,25.6541,55400.323365677,0
+SPSB.US,D,20111214,000000,25.6611,25.7109,25.6272,25.7109,90020.255843946,0
+SPSB.US,D,20111215,000000,25.6611,25.7298,25.6452,25.7109,84795.798781251,0
+SPSB.US,D,20111216,000000,25.677,25.7199,25.6452,25.6452,51524.890374502,0
+SPSB.US,D,20111219,000000,25.677,25.7109,25.6541,25.7019,79144.753005465,0
+SPSB.US,D,20111220,000000,25.6611,25.7298,25.6611,25.7019,63579.785537415,0
+SPSB.US,D,20111221,000000,25.6949,25.7019,25.6452,25.686,105415.5915649,0
+SPSB.US,D,20111222,000000,25.686,25.7109,25.6611,25.7109,57794.238849735,0
+SPSB.US,D,20111223,000000,25.6949,25.7388,25.6949,25.7388,70663.165651043,0
+SPSB.US,D,20111227,000000,25.6611,25.7647,25.6611,25.7109,62832.000616818,0
+SPSB.US,D,20111228,000000,25.7388,25.7557,25.5934,25.7557,580843.19174639,0
+SPSB.US,D,20111229,000000,25.7019,25.7647,25.6452,25.7557,203884.31140438,0
+SPSB.US,D,20111230,000000,25.6611,25.7717,25.6342,25.6342,105851.21392133,0
+SPSB.US,D,20120103,000000,25.7388,25.7896,25.669,25.7896,86015.34063162,0
+SPSB.US,D,20120104,000000,25.7557,25.7896,25.7199,25.7647,96070.789402816,0
+SPSB.US,D,20120105,000000,25.7647,25.7896,25.6949,25.7896,104706.9524321,0
+SPSB.US,D,20120106,000000,25.7647,25.7975,25.7298,25.7975,59578.885277684,0
+SPSB.US,D,20120109,000000,25.7896,25.8225,25.7557,25.8055,49877.756072892,0
+SPSB.US,D,20120110,000000,25.7717,25.8583,25.7388,25.8315,141045.28462051,0
+SPSB.US,D,20120111,000000,25.8245,25.8424,25.6631,25.7577,63743.394855612,0
+SPSB.US,D,20120112,000000,25.7577,25.8703,25.7577,25.8703,263842.60970217,0
+SPSB.US,D,20120113,000000,25.7975,25.8843,25.7975,25.8783,73241.768954416,0
+SPSB.US,D,20120117,000000,25.8803,25.8803,25.8255,25.8523,72727.855022409,0
+SPSB.US,D,20120118,000000,25.8483,25.8683,25.8145,25.8404,55527.798110531,0
+SPSB.US,D,20120119,000000,25.8683,25.9002,25.8225,25.8843,84220.656822188,0
+SPSB.US,D,20120120,000000,25.8843,25.8912,25.8055,25.8315,85632.916397061,0
+SPSB.US,D,20120123,000000,25.8583,25.9002,25.7975,25.8783,101834.25385123,0
+SPSB.US,D,20120124,000000,25.8315,25.9081,25.8145,25.8404,127928.43449655,0
+SPSB.US,D,20120125,000000,25.8843,25.9341,25.8483,25.9341,64064.591063117,0
+SPSB.US,D,20120126,000000,25.8583,25.952,25.8483,25.8683,47932.511541192,0
+SPSB.US,D,20120127,000000,25.8703,25.954,25.8335,25.8335,85706.189281898,0
+SPSB.US,D,20120130,000000,25.8483,25.9341,25.8483,25.8483,118459.16880404,0
+SPSB.US,D,20120131,000000,25.8853,25.9361,25.8593,25.9361,103905.96938964,0
+SPSB.US,D,20120201,000000,25.9789,25.9789,25.8942,25.9709,116885.30738727,0
+SPSB.US,D,20120202,000000,25.961,26.0198,25.954,26.0198,9644940.9469793,0
+SPSB.US,D,20120203,000000,26.0277,26.0536,25.954,26.0456,151627.69591965,0
+SPSB.US,D,20120206,000000,25.9709,26.0356,25.9709,25.9868,299103.9308573,0
+SPSB.US,D,20120207,000000,25.9968,26.0297,25.9729,26.0297,113408.35844104,0
+SPSB.US,D,20120208,000000,25.9968,26.0297,25.955,25.963,107424.07159996,0
+SPSB.US,D,20120209,000000,25.9729,25.9878,25.9042,25.9042,153891.12544441,0
+SPSB.US,D,20120210,000000,25.937,25.954,25.8863,25.9191,91692.483599267,0
+SPSB.US,D,20120213,000000,25.9709,25.9789,25.9191,25.9709,131392.33484685,0
+SPSB.US,D,20120214,000000,25.9709,25.9958,25.9191,25.9958,225635.31708134,0
+SPSB.US,D,20120215,000000,25.9868,25.9868,25.937,25.9868,167205.71198364,0
+SPSB.US,D,20120216,000000,25.944,26.0038,25.944,25.9958,115809.30009213,0
+SPSB.US,D,20120217,000000,25.9958,25.9958,25.944,25.954,97459.963000274,0
+SPSB.US,D,20120221,000000,25.9958,26.0356,25.9868,26.0356,153367.17413092,0
+SPSB.US,D,20120222,000000,26.0198,26.0456,25.9868,26.0356,140425.97818292,0
+SPSB.US,D,20120223,000000,26.0198,26.0706,25.9789,26.0356,129895.76126751,0
+SPSB.US,D,20120224,000000,26.0058,26.0376,25.9799,26.0138,124794.76399707,0
+SPSB.US,D,20120227,000000,26.0356,26.0456,25.9868,26.0456,145453.70256852,0
+SPSB.US,D,20120228,000000,26.0118,26.0616,26.0118,26.0616,235932.66674631,0
+SPSB.US,D,20120229,000000,26.0168,26.0586,26.0098,26.0496,181259.04980011,0
+SPSB.US,D,20120301,000000,26.0556,26.0726,26.0138,26.0626,156412.51567332,0
+SPSB.US,D,20120302,000000,26.0626,26.0716,26.0118,26.0118,164533.76103245,0
+SPSB.US,D,20120305,000000,26.0466,26.0626,26.0218,26.0466,120620.21703767,0
+SPSB.US,D,20120306,000000,26.0277,26.0626,26.0277,26.0536,87421.577777602,0
+SPSB.US,D,20120307,000000,26.0626,26.0626,26.0138,26.0556,95532.785755246,0
+SPSB.US,D,20120308,000000,26.0277,26.0536,25.9958,26.0198,114039.70973641,0
+SPSB.US,D,20120309,000000,26.0626,26.0626,26.0218,26.0376,79438.848282961,0
+SPSB.US,D,20120312,000000,26.0626,26.0626,26.0218,26.0466,110579.8243387,0
+SPSB.US,D,20120313,000000,26.0376,26.0626,26.0297,26.0466,193868.00842097,0
+SPSB.US,D,20120314,000000,26.0218,26.0466,25.9968,26.0466,151825.43233489,0
+SPSB.US,D,20120315,000000,26.0376,26.0626,26.0058,26.0556,281583.68147606,0
+SPSB.US,D,20120316,000000,26.0218,26.0884,26.0218,26.0884,382652.08312003,0
+SPSB.US,D,20120319,000000,26.0726,26.0815,26.0466,26.0726,91739.659292245,0
+SPSB.US,D,20120320,000000,26.0376,26.0815,26.0218,26.0466,93495.197313888,0
+SPSB.US,D,20120321,000000,26.0376,26.0626,26.0058,26.0218,104980.97294662,0
+SPSB.US,D,20120322,000000,26.0218,26.0626,26.0138,26.0626,272843.12967935,0
+SPSB.US,D,20120323,000000,26.0626,26.0815,26.0297,26.0726,125034.65741455,0
+SPSB.US,D,20120326,000000,26.0556,26.0884,26.0376,26.0815,85791.507024516,0
+SPSB.US,D,20120327,000000,26.0556,26.0974,26.0466,26.0556,234275.49506321,0
+SPSB.US,D,20120328,000000,26.0556,26.0974,26.0556,26.0974,177516.11024454,0
+SPSB.US,D,20120329,000000,26.0884,26.0884,26.0466,26.0726,116166.63087298,0
+SPSB.US,D,20120330,000000,26.0726,26.0815,26.0287,26.0636,116482.80838974,0
+SPSB.US,D,20120402,000000,26.0198,26.1064,26.0118,26.1064,133634.6858705,0
+SPSB.US,D,20120403,000000,26.0446,26.0864,26.0356,26.0786,233859.94746976,0
+SPSB.US,D,20120404,000000,26.0446,26.0786,26.0446,26.0526,87257.968459405,0
+SPSB.US,D,20120405,000000,26.0526,26.0864,26.0446,26.0616,174796.98360038,0
+SPSB.US,D,20120409,000000,26.0456,26.0874,26.0456,26.0796,678601.26497675,0
+SPSB.US,D,20120410,000000,26.0536,26.0874,26.0048,26.0048,230756.38911474,0
+SPSB.US,D,20120411,000000,26.0118,26.0796,25.9868,26.0796,171546.87947568,0
+SPSB.US,D,20120412,000000,26.0796,26.0874,26.0366,26.0536,133853.50078686,0
+SPSB.US,D,20120413,000000,26.0874,26.0874,26.0536,26.0874,153963.3945911,0
+SPSB.US,D,20120416,000000,26.0796,26.1323,26.0626,26.1064,4215009.6516536,0
+SPSB.US,D,20120417,000000,26.1094,26.1373,26.1094,26.1284,202384.72661059,0
+SPSB.US,D,20120418,000000,26.0874,26.1234,26.0716,26.0874,169553.45551286,0
+SPSB.US,D,20120419,000000,26.1144,26.1234,26.0796,26.1144,172549.61388599,0
+SPSB.US,D,20120420,000000,26.0864,26.1124,26.0864,26.0944,126253.19552678,0
+SPSB.US,D,20120423,000000,26.1064,26.1144,26.0874,26.1144,114501.4292847,0
+SPSB.US,D,20120424,000000,26.0964,26.1234,26.0874,26.1234,171488.66266307,0
+SPSB.US,D,20120425,000000,26.1144,26.1234,26.0874,26.0874,113541.85561478,0
+SPSB.US,D,20120426,000000,26.1144,26.1234,26.1064,26.1064,184456.95954108,0
+SPSB.US,D,20120427,000000,26.1224,26.1393,26.1044,26.1124,156301.10073885,0
+SPSB.US,D,20120430,000000,26.1084,26.1373,26.0844,26.1373,124401.29864288,0
+SPSB.US,D,20120501,000000,26.1452,26.1452,26.1094,26.1284,141667.60227256,0
+SPSB.US,D,20120502,000000,26.1124,26.1224,26.1044,26.1044,118623.78186039,0
+SPSB.US,D,20120503,000000,26.1094,26.1284,26.1094,26.1284,162877.59308751,0
+SPSB.US,D,20120504,000000,26.1393,26.1393,26.0944,26.0944,137554.2833402,0
+SPSB.US,D,20120507,000000,26.1313,26.1482,26.1044,26.1482,144502.15880379,0
+SPSB.US,D,20120508,000000,26.1572,26.1572,26.1124,26.1393,137532.20110093,0
+SPSB.US,D,20120509,000000,26.1373,26.1373,26.1014,26.1284,205328.6906,0
+SPSB.US,D,20120510,000000,26.1194,26.1284,26.0854,26.0854,205904.83629721,0
+SPSB.US,D,20120511,000000,26.0864,26.1224,26.0696,26.1224,116471.7672701,0
+SPSB.US,D,20120514,000000,26.1124,26.1313,26.0786,26.1313,112353.42964701,0
+SPSB.US,D,20120515,000000,26.1224,26.1313,26.1044,26.1224,206805.18941637,0
+SPSB.US,D,20120516,000000,26.1044,26.1224,26.0616,26.1044,172963.15400316,0
+SPSB.US,D,20120517,000000,26.0696,26.0786,26.0267,26.0696,83555.178429764,0
+SPSB.US,D,20120518,000000,26.0118,26.0696,26.0028,26.0526,537141.43650091,0
+SPSB.US,D,20120521,000000,26.0356,26.0446,25.9699,26.0356,197524.62649579,0
+SPSB.US,D,20120522,000000,26.0267,26.0616,25.953,26.0526,151932.83231678,0
+SPSB.US,D,20120523,000000,26.0267,26.0616,26.0028,26.0267,191914.73398408,0
+SPSB.US,D,20120524,000000,26.0616,26.0616,26.0267,26.0446,136832.59561146,0
+SPSB.US,D,20120525,000000,26.0586,26.0924,26.0416,26.0416,113740.59576817,0
+SPSB.US,D,20120529,000000,26.0786,26.0786,26.0526,26.0786,186824.77783328,0
+SPSB.US,D,20120530,000000,26.0786,26.0864,26.0526,26.0696,97271.260228365,0
+SPSB.US,D,20120531,000000,26.0844,26.0844,26.0566,26.0746,217915.56698159,0
+SPSB.US,D,20120601,000000,26.0756,26.0924,26.0416,26.0854,97998.970385993,0
+SPSB.US,D,20120604,000000,26.0586,26.0666,26.0098,26.0496,212110.94926909,0
+SPSB.US,D,20120605,000000,26.0486,26.0656,26.0158,26.0486,186499.56667318,0
+SPSB.US,D,20120606,000000,26.0238,26.0844,26.0238,26.0746,206540.20254519,0
+SPSB.US,D,20120607,000000,26.0576,26.1004,26.0576,26.0924,211560.90076374,0
+SPSB.US,D,20120608,000000,26.0586,26.1194,26.0496,26.1094,170340.38622125,0
+SPSB.US,D,20120611,000000,26.0854,26.1094,26.0756,26.0854,224501.09297359,0
+SPSB.US,D,20120612,000000,26.0586,26.0854,26.0416,26.0416,138994.64758323,0
+SPSB.US,D,20120613,000000,26.0496,26.0756,26.0416,26.0496,234272.48384877,0
+SPSB.US,D,20120614,000000,26.0416,26.0854,26.0416,26.0586,162242.22683953,0
+SPSB.US,D,20120615,000000,26.0586,26.1014,26.0496,26.0666,113648.25185852,0
+SPSB.US,D,20120618,000000,26.0416,26.1194,26.0416,26.1194,287996.56450653,0
+SPSB.US,D,20120619,000000,26.1194,26.1452,26.0756,26.1014,124836.92099931,0
+SPSB.US,D,20120620,000000,26.1014,26.1373,26.1014,26.1194,184513.16887739,0
+SPSB.US,D,20120621,000000,26.1284,26.1373,26.0854,26.0854,195974.85479457,0
+SPSB.US,D,20120622,000000,26.0746,26.1274,26.0746,26.1274,108404.723771,0
+SPSB.US,D,20120625,000000,26.1373,26.1373,26.0854,26.0854,129760.25661747,0
+SPSB.US,D,20120626,000000,26.1094,26.1194,26.0854,26.1194,126947.7823255,0
+SPSB.US,D,20120627,000000,26.0854,26.1284,26.0756,26.1284,133740.07837608,0
+SPSB.US,D,20120628,000000,26.1284,26.1373,26.0924,26.1284,193816.8177754,0
+SPSB.US,D,20120629,000000,26.1512,26.1692,26.0884,26.0974,244706.34190194,0
+SPSB.US,D,20120702,000000,26.1821,26.1821,26.1274,26.1532,198779.29918135,0
+SPSB.US,D,20120703,000000,26.1692,26.209,26.1333,26.1991,366864.28578303,0
+SPSB.US,D,20120705,000000,26.1413,26.226,26.1413,26.209,187767.28795468,0
+SPSB.US,D,20120706,000000,26.2289,26.2289,26.1722,26.1821,342146.23013923,0
+SPSB.US,D,20120709,000000,26.2021,26.2379,26.1921,26.2379,333746.94931299,0
+SPSB.US,D,20120710,000000,26.1722,26.2449,26.1722,26.22,100375.82232152,0
+SPSB.US,D,20120711,000000,26.2289,26.2379,26.212,26.2289,215392.16927638,0
+SPSB.US,D,20120712,000000,26.1821,26.2379,26.1821,26.1921,73261.843717386,0
+SPSB.US,D,20120713,000000,26.2349,26.2509,26.217,26.217,326807.10375459,0
+SPSB.US,D,20120716,000000,26.2289,26.2718,26.1921,26.2638,89117.895248487,0
+SPSB.US,D,20120717,000000,26.2389,26.2817,26.2389,26.2748,106155.34658031,0
+SPSB.US,D,20120718,000000,26.2817,26.2967,26.2569,26.2967,125896.86848408,0
+SPSB.US,D,20120719,000000,26.2947,26.3117,26.2718,26.2877,91619.210714431,0
+SPSB.US,D,20120720,000000,26.2609,26.2927,26.2509,26.2927,92592.836718429,0
+SPSB.US,D,20120723,000000,26.2718,26.2947,26.2379,26.2379,124349.10425917,0
+SPSB.US,D,20120724,000000,26.2569,26.2748,26.2389,26.2389,154841.665471,0
+SPSB.US,D,20120725,000000,26.2289,26.2638,26.2289,26.2539,72574.283085696,0
+SPSB.US,D,20120726,000000,26.2718,26.2718,26.2449,26.2539,116266.00094968,0
+SPSB.US,D,20120727,000000,26.2509,26.3087,26.2349,26.3007,206481.98573257,0
+SPSB.US,D,20120730,000000,26.3037,26.3295,26.2877,26.3037,184384.6903944,0
+SPSB.US,D,20120731,000000,26.3305,26.3385,26.2897,26.3137,403892.18607943,0
+SPSB.US,D,20120801,000000,26.3425,26.3595,26.3087,26.3265,178065.15501173,0
+SPSB.US,D,20120802,000000,26.3565,26.3565,26.2817,26.2817,175506.62647134,0
+SPSB.US,D,20120803,000000,26.3007,26.3595,26.3007,26.3325,150570.75964933,0
+SPSB.US,D,20120806,000000,26.3595,26.3675,26.3265,26.3675,79462.937998524,0
+SPSB.US,D,20120807,000000,26.3565,26.3715,26.3235,26.3385,122494.19616082,0
+SPSB.US,D,20120808,000000,26.3167,26.3495,26.2927,26.3167,146264.72299247,0
+SPSB.US,D,20120809,000000,26.3425,26.3495,26.3007,26.3495,253894.56091287,0
+SPSB.US,D,20120810,000000,26.3167,26.3595,26.3167,26.3425,312692.53791105,0
+SPSB.US,D,20120813,000000,26.3595,26.3675,26.3087,26.3595,156241.88018808,0
+SPSB.US,D,20120814,000000,26.3325,26.3675,26.3265,26.3675,124846.9583808,0
+SPSB.US,D,20120815,000000,26.3325,26.3495,26.3265,26.3495,120420.47314612,0
+SPSB.US,D,20120816,000000,26.3495,26.3595,26.3087,26.3087,196126.41925498,0
+SPSB.US,D,20120817,000000,26.3305,26.3565,26.3047,26.3565,222107.17748953,0
+SPSB.US,D,20120820,000000,26.3265,26.3595,26.3265,26.3595,215650.12998053,0
+SPSB.US,D,20120821,000000,26.3265,26.3595,26.3265,26.3595,119046.35562089,0
+SPSB.US,D,20120822,000000,26.3675,26.3933,26.3495,26.3933,101090.48388322,0
+SPSB.US,D,20120823,000000,26.3675,26.4083,26.3425,26.3754,157493.54165921,0
+SPSB.US,D,20120824,000000,26.3715,26.3983,26.3465,26.3804,199774.00368646,0
+SPSB.US,D,20120827,000000,26.3993,26.3993,26.3754,26.3933,268606.35095473,0
+SPSB.US,D,20120828,000000,26.3933,26.3993,26.3754,26.3993,154028.63757075,0
+SPSB.US,D,20120829,000000,26.3565,26.4053,26.3565,26.3983,310111.92713138,0
+SPSB.US,D,20120830,000000,26.3983,26.3983,26.3715,26.3983,105010.08135294,0
+SPSB.US,D,20120831,000000,26.4262,26.4412,26.4013,26.4412,240378.22300581,0
+SPSB.US,D,20120904,000000,26.4123,26.4372,26.3705,26.4372,186140.22841603,0
+SPSB.US,D,20120905,000000,26.4033,26.4372,26.3973,26.4282,250161.65873877,0
+SPSB.US,D,20120906,000000,26.4193,26.4282,26.3705,26.3784,190416.15292845,0
+SPSB.US,D,20120907,000000,26.4143,26.4302,26.4053,26.4302,180698.96391327,0
+SPSB.US,D,20120910,000000,26.4212,26.4451,26.4053,26.4451,205448.13543967,0
+SPSB.US,D,20120911,000000,26.4143,26.4541,26.4053,26.4053,286533.11428609,0
+SPSB.US,D,20120912,000000,26.4212,26.473,26.4143,26.4451,279461.77903024,0
+SPSB.US,D,20120913,000000,26.473,26.5,26.4541,26.473,136520.4330473,0
+SPSB.US,D,20120914,000000,26.489,26.498,26.4621,26.489,128663.17082121,0
+SPSB.US,D,20120917,000000,26.4302,26.482,26.4302,26.4641,146204.49870356,0
+SPSB.US,D,20120918,000000,26.4451,26.5,26.4451,26.4641,431111.55718916,0
+SPSB.US,D,20120919,000000,26.473,26.5,26.473,26.482,261529.99700815,0
+SPSB.US,D,20120920,000000,26.4541,26.492,26.4541,26.482,169177.05370719,0
+SPSB.US,D,20120921,000000,26.489,26.498,26.471,26.498,201990.25751824,0
+SPSB.US,D,20120924,000000,26.482,26.5188,26.473,26.5,194316.67937333,0
+SPSB.US,D,20120925,000000,26.5,26.5188,26.492,26.5188,324686.20504691,0
+SPSB.US,D,20120926,000000,26.492,26.501,26.473,26.501,223697.09871668,0
+SPSB.US,D,20120927,000000,26.473,26.5278,26.473,26.5278,252967.1068637,0
+SPSB.US,D,20120928,000000,26.5129,26.5398,26.486,26.5398,136793.44982367,0
+SPSB.US,D,20121001,000000,26.5428,26.5588,26.5248,26.5428,245939.93608638,0
+SPSB.US,D,20121002,000000,26.5448,26.5608,26.5278,26.5448,133154.89903554,0
+SPSB.US,D,20121003,000000,26.5696,26.5696,26.5188,26.5528,9935761.0268975,0
+SPSB.US,D,20121004,000000,26.5608,26.5696,26.5099,26.5696,234297.57730248,0
+SPSB.US,D,20121005,000000,26.5428,26.5746,26.5428,26.5676,129382.85107365,0
+SPSB.US,D,20121008,000000,26.5676,26.5746,26.5498,26.5746,206455.88854071,0
+SPSB.US,D,20121009,000000,26.5498,26.5676,26.5428,26.5428,203176.67600971,0
+SPSB.US,D,20121010,000000,26.5588,26.5588,26.5428,26.5498,993824.22676004,0
+SPSB.US,D,20121011,000000,26.5498,26.5588,26.5428,26.5498,272481.7839459,0
+SPSB.US,D,20121012,000000,26.5498,26.5588,26.5428,26.5428,179690.20707408,0
+SPSB.US,D,20121015,000000,26.5498,26.5676,26.5338,26.5588,199724.82051719,0
+SPSB.US,D,20121016,000000,26.5588,26.5746,26.5428,26.5498,163281.09582318,0
+SPSB.US,D,20121017,000000,26.5428,26.5746,26.5338,26.5676,176744.23560838,0
+SPSB.US,D,20121018,000000,26.5338,26.5746,26.5338,26.5498,217582.3259163,0
+SPSB.US,D,20121019,000000,26.5766,26.5766,26.5448,26.5528,192166.67225934,0
+SPSB.US,D,20121022,000000,26.5676,26.5676,26.5169,26.5588,150110.04383919,0
+SPSB.US,D,20121023,000000,26.5647,26.5647,26.5488,26.5488,386639.93478383,0
+SPSB.US,D,20121024,000000,26.5588,26.5746,26.5338,26.5676,246579.31728694,0
+SPSB.US,D,20121025,000000,26.5676,26.5676,26.5338,26.5588,200049.02793914,0
+SPSB.US,D,20121026,000000,26.5368,26.5696,26.5368,26.5696,155447.92331266,0
+SPSB.US,D,20121031,000000,26.5478,26.5966,26.5308,26.5966,349330.98780586,0
+SPSB.US,D,20121101,000000,26.5856,26.6026,26.5696,26.6026,201016.63151425,0
+SPSB.US,D,20121102,000000,26.5766,26.6474,26.5608,26.5856,285922.84149183,0
+SPSB.US,D,20121105,000000,26.5696,26.6026,26.5608,26.5936,225362.30030495,0
+SPSB.US,D,20121106,000000,26.5816,26.5986,26.5726,26.5886,202204.05374387,0
+SPSB.US,D,20121107,000000,26.5816,26.5986,26.5488,26.5488,203034.14519263,0
+SPSB.US,D,20121108,000000,26.5726,26.5986,26.5647,26.5986,364373.00769857,0
+SPSB.US,D,20121109,000000,26.5608,26.5936,26.5528,26.5608,157416.25382178,0
+SPSB.US,D,20121112,000000,26.5766,26.5936,26.5368,26.5936,150390.08678261,0
+SPSB.US,D,20121113,000000,26.5856,26.5936,26.492,26.492,441313.55173003,0
+SPSB.US,D,20121114,000000,26.5368,26.5528,26.492,26.5368,282113.65521845,0
+SPSB.US,D,20121115,000000,26.482,26.5368,26.4551,26.492,606180.55382776,0
+SPSB.US,D,20121116,000000,26.5139,26.5228,26.4681,26.497,235509.08924766,0
+SPSB.US,D,20121119,000000,26.482,26.5608,26.482,26.5188,162773.20432007,0
+SPSB.US,D,20121120,000000,26.5448,26.5448,26.482,26.492,222097.14010804,0
+SPSB.US,D,20121121,000000,26.5099,26.5448,26.492,26.5099,265863.13459501,0
+SPSB.US,D,20121123,000000,26.5408,26.5408,26.4591,26.5408,120808.91980958,0
+SPSB.US,D,20121126,000000,26.5448,26.5696,26.5278,26.5696,316205.62143064,0
+SPSB.US,D,20121127,000000,26.5608,26.5856,26.5448,26.5766,246347.45377465,0
+SPSB.US,D,20121128,000000,26.5528,26.5766,26.5188,26.5696,201319.76043508,0
+SPSB.US,D,20121129,000000,26.5936,26.5936,26.5448,26.5608,196469.69770175,0
+SPSB.US,D,20121130,000000,26.5806,26.5976,26.5568,26.5647,548551.93177252,0
+SPSB.US,D,20121203,000000,26.5647,26.5886,26.5568,26.5886,155892.57931243,0
+SPSB.US,D,20121204,000000,26.6096,26.6096,26.5578,26.5896,184099.62876023,0
+SPSB.US,D,20121205,000000,26.5568,26.5986,26.5568,26.5647,151558.43798741,0
+SPSB.US,D,20121206,000000,26.6076,26.6076,26.5647,26.5726,192949.58801514,0
+SPSB.US,D,20121207,000000,26.5568,26.6076,26.5568,26.5886,162940.82859086,0
+SPSB.US,D,20121210,000000,26.6076,26.6076,26.5318,26.5318,537814.94479853,0
+SPSB.US,D,20121211,000000,26.5886,26.5886,26.5059,26.5059,386951.09360985,0
+SPSB.US,D,20121212,000000,26.5488,26.5488,26.497,26.5139,248957.17296063,0
+SPSB.US,D,20121213,000000,26.5059,26.5647,26.5059,26.5408,161452.2849167,0
+SPSB.US,D,20121214,000000,26.5318,26.5488,26.5059,26.5318,306648.02678107,0
+SPSB.US,D,20121217,000000,26.5228,26.5568,26.5139,26.5139,176308.61325195,0
+SPSB.US,D,20121218,000000,26.5318,26.5488,26.5059,26.5488,273003.7277831,0
+SPSB.US,D,20121219,000000,26.5139,26.5568,26.5139,26.5488,229773.72946741,0
+SPSB.US,D,20121220,000000,26.5488,26.5568,26.5228,26.5318,206376.59322698,0
+SPSB.US,D,20121221,000000,26.5059,26.5568,26.5059,26.5408,293817.2420294,0
+SPSB.US,D,20121224,000000,26.5139,26.5816,26.5139,26.5816,290639.4070514,0
+SPSB.US,D,20121226,000000,26.5647,26.5726,26.5318,26.5408,366240.96439284,0
+SPSB.US,D,20121227,000000,26.5726,26.5806,26.5049,26.5647,269781.72832657,0
+SPSB.US,D,20121228,000000,26.5726,26.5876,26.5568,26.5726,204100.1151063,0
+SPSB.US,D,20121231,000000,26.5488,26.6165,26.5488,26.5736,259510.47585345,0
+SPSB.US,D,20130102,000000,26.5568,26.6344,26.5568,26.6244,468047.11357591,0
+SPSB.US,D,20130103,000000,26.5876,26.6244,26.5876,26.6155,387607.53835894,0
+SPSB.US,D,20130104,000000,26.6076,26.6155,26.5806,26.5806,340848.39671329,0
+SPSB.US,D,20130107,000000,26.5976,26.6244,26.5726,26.6155,259907.95616024,0
+SPSB.US,D,20130108,000000,26.5976,26.6344,26.5876,26.6076,282568.3485997,0
+SPSB.US,D,20130109,000000,26.6165,26.6354,26.5896,26.6254,273146.25860018,0
+SPSB.US,D,20130110,000000,26.6165,26.6354,26.6096,26.6354,486900.32721828,0
+SPSB.US,D,20130111,000000,26.6344,26.6414,26.6076,26.6414,240561.90708697,0
+SPSB.US,D,20130114,000000,26.6344,26.6344,26.5976,26.5976,291113.17145747,0
+SPSB.US,D,20130115,000000,26.6155,26.6244,26.5876,26.5976,229287.92020356,0
+SPSB.US,D,20130116,000000,26.6076,26.6155,26.5876,26.6155,423394.81830386,0
+SPSB.US,D,20130117,000000,26.6155,26.6155,26.5876,26.5876,213539.26865433,0
+SPSB.US,D,20130118,000000,26.5826,26.6165,26.5826,26.5996,381471.68705745,0
+SPSB.US,D,20130122,000000,26.6155,26.6244,26.5976,26.6155,397098.8862907,0
+SPSB.US,D,20130123,000000,26.6224,26.6224,26.5876,26.6136,451484.4303883,0
+SPSB.US,D,20130124,000000,26.6344,26.6344,26.6076,26.6344,249752.1335742,0
+SPSB.US,D,20130125,000000,26.6354,26.6354,26.5996,26.5996,355328.32324286,0
+SPSB.US,D,20130128,000000,26.5996,26.6254,26.5996,26.6254,277239.50276957,0
+SPSB.US,D,20130129,000000,26.6096,26.6254,26.5996,26.6165,543147.80558126,0
+SPSB.US,D,20130130,000000,26.6096,26.6254,26.5896,26.6096,973195.40033306,0
+SPSB.US,D,20130131,000000,26.6165,26.6254,26.5826,26.6086,297351.4040501,0
+SPSB.US,D,20130201,000000,26.6096,26.6434,26.6096,26.6434,237465.37489899,0
+SPSB.US,D,20130204,000000,26.6254,26.6434,26.6165,26.6165,428113.39133973,0
+SPSB.US,D,20130205,000000,26.6324,26.6494,26.6136,26.6224,246218.97529165,0
+SPSB.US,D,20130206,000000,26.6224,26.6494,26.6224,26.6494,710443.85399825,0
+SPSB.US,D,20130207,000000,26.6494,26.6594,26.6324,26.6494,400239.58295721,0
+SPSB.US,D,20130208,000000,26.6404,26.6494,26.6224,26.6404,265384.35149819,0
+SPSB.US,D,20130211,000000,26.6354,26.6524,26.6254,26.6524,202560.38078657,0
+SPSB.US,D,20130212,000000,26.6524,26.6624,26.6354,26.6524,233173.39057621,0
+SPSB.US,D,20130213,000000,26.6354,26.6524,26.6254,26.6524,317378.99132618,0
+SPSB.US,D,20130214,000000,26.6165,26.6524,26.6096,26.6354,369578.39373643,0
+SPSB.US,D,20130215,000000,26.6324,26.6404,26.6136,26.6136,236390.37134201,0
+SPSB.US,D,20130219,000000,26.6434,26.6524,26.6165,26.6165,244186.40554104,0
+SPSB.US,D,20130220,000000,26.6136,26.6594,26.6136,26.6494,213006.28369751,0
+SPSB.US,D,20130221,000000,26.6524,26.6723,26.6254,26.6723,1969477.7818187,0
+SPSB.US,D,20130222,000000,26.6683,26.7111,26.6404,26.6862,809481.69336789,0
+SPSB.US,D,20130225,000000,26.6723,26.6952,26.6524,26.6952,266208.42051807,0
+SPSB.US,D,20130226,000000,26.6624,26.6952,26.6434,26.6952,332065.68791433,0
+SPSB.US,D,20130227,000000,26.6862,26.6932,26.6683,26.6683,253986.90482252,0
+SPSB.US,D,20130228,000000,26.6813,26.6892,26.6444,26.6534,545642.09488016,0
+SPSB.US,D,20130301,000000,26.7022,26.7022,26.6683,26.6932,176517.39078682,0
+SPSB.US,D,20130304,000000,26.6683,26.6862,26.6494,26.6594,230895.90871737,0
+SPSB.US,D,20130305,000000,26.6872,26.6872,26.6414,26.6783,276116.31978145,0
+SPSB.US,D,20130306,000000,26.6594,26.6872,26.6504,26.6693,257337.38276206,0
+SPSB.US,D,20130307,000000,26.6504,26.6693,26.6504,26.6504,178400.40355332,0
+SPSB.US,D,20130308,000000,26.6504,26.6693,26.6414,26.6504,267182.04652207,0
+SPSB.US,D,20130311,000000,26.6683,26.6862,26.6594,26.6594,258807.85914953,0
+SPSB.US,D,20130312,000000,26.6862,26.6932,26.6594,26.6594,563849.90489308,0
+SPSB.US,D,20130313,000000,26.6683,26.6932,26.6594,26.6862,256634.76605814,0
+SPSB.US,D,20130314,000000,26.6932,26.7022,26.6594,26.6594,258715.51523988,0
+SPSB.US,D,20130315,000000,26.6872,26.6872,26.6693,26.6872,179491.46692068,0
+SPSB.US,D,20130318,000000,26.6773,26.6932,26.6683,26.6932,267680.90438185,0
+SPSB.US,D,20130319,000000,26.6683,26.6862,26.6683,26.6773,218489.70520251,0
+SPSB.US,D,20130320,000000,26.6594,26.6942,26.6594,26.6872,268339.35660724,0
+SPSB.US,D,20130321,000000,26.6942,26.6942,26.6504,26.6594,231510.19646423,0
+SPSB.US,D,20130322,000000,26.6693,26.6872,26.6504,26.6594,434691.89116469,0
+SPSB.US,D,20130325,000000,26.6594,26.6942,26.6594,26.6594,192644.45161801,0
+SPSB.US,D,20130326,000000,26.6872,26.6872,26.6504,26.6693,203524.97314723,0
+SPSB.US,D,20130327,000000,26.6693,26.6872,26.6504,26.6693,224201.97900535,0
+SPSB.US,D,20130328,000000,26.6783,26.6783,26.6334,26.6594,254363.30662819,0
+SPSB.US,D,20130401,000000,26.6872,26.7121,26.6872,26.7121,441070.64709811,0
+SPSB.US,D,20130402,000000,26.6803,26.7042,26.6803,26.7042,1858025.709029,0
+SPSB.US,D,20130403,000000,26.6942,26.7032,26.6783,26.7032,268104.4818805,0
+SPSB.US,D,20130404,000000,26.6952,26.7042,26.6882,26.6952,269172.45927046,0
+SPSB.US,D,20130405,000000,26.6942,26.7121,26.6693,26.7032,232490.84863527,0
+SPSB.US,D,20130408,000000,26.7032,26.7211,26.6872,26.7032,240501.68279806,0
+SPSB.US,D,20130409,000000,26.6942,26.7301,26.6872,26.6872,357796.51534991,0
+SPSB.US,D,20130410,000000,26.6882,26.7131,26.6803,26.6882,246927.61442445,0
+SPSB.US,D,20130411,000000,26.6872,26.7401,26.6783,26.7032,1324587.0625577,0
+SPSB.US,D,20130412,000000,26.7131,26.7231,26.6952,26.7131,263587.66021247,0
+SPSB.US,D,20130415,000000,26.7121,26.7211,26.7032,26.7211,181849.2478314,0
+SPSB.US,D,20130416,000000,26.7301,26.7301,26.7032,26.7211,250636.42688299,0
+SPSB.US,D,20130417,000000,26.7131,26.7331,26.6952,26.7231,356619.13050177,0
+SPSB.US,D,20130418,000000,26.7121,26.7211,26.6942,26.7121,217119.60262986,0
+SPSB.US,D,20130419,000000,26.7042,26.7231,26.6952,26.6952,193468.52063788,0
+SPSB.US,D,20130422,000000,26.7131,26.7331,26.7042,26.7231,209060.58903595,0
+SPSB.US,D,20130423,000000,26.7042,26.7331,26.7042,26.7131,214439.6217735,0
+SPSB.US,D,20130424,000000,26.7131,26.7331,26.6952,26.7131,294871.16708528,0
+SPSB.US,D,20130425,000000,26.7231,26.7331,26.7131,26.7331,413144.64433186,0
+SPSB.US,D,20130426,000000,26.7331,26.7411,26.7231,26.7411,213723.95647366,0
+SPSB.US,D,20130429,000000,26.7231,26.758,26.7231,26.7411,318997.01722148,0
+SPSB.US,D,20130430,000000,26.7679,26.7679,26.7331,26.759,209027.46567705,0
+SPSB.US,D,20130501,000000,26.7669,26.7749,26.758,26.7669,293839.32426867,0
+SPSB.US,D,20130502,000000,26.7679,26.7749,26.7411,26.759,305538.89612704,0
+SPSB.US,D,20130503,000000,26.749,26.7669,26.7411,26.758,202393.76025393,0
+SPSB.US,D,20130506,000000,26.7411,26.7749,26.7411,26.7749,177836.30271389,0
+SPSB.US,D,20130507,000000,26.7679,26.7749,26.749,26.749,174020.09027347,0
+SPSB.US,D,20130508,000000,26.7411,26.7679,26.7331,26.759,168472.42952698,0
+SPSB.US,D,20130509,000000,26.7749,26.7749,26.7411,26.7411,265726.62620682,0
+SPSB.US,D,20130510,000000,26.7669,26.7669,26.7231,26.749,371274.71120733,0
+SPSB.US,D,20130513,000000,26.7411,26.758,26.7331,26.758,183329.76160036,0
+SPSB.US,D,20130514,000000,26.758,26.758,26.7231,26.7231,304816.20466014,0
+SPSB.US,D,20130515,000000,26.7411,26.7749,26.7411,26.758,660422.56337013,0
+SPSB.US,D,20130516,000000,26.758,26.7669,26.7411,26.7411,269291.90411013,0
+SPSB.US,D,20130517,000000,26.7679,26.7749,26.7331,26.7411,329588.46216395,0
+SPSB.US,D,20130520,000000,26.749,26.7749,26.7331,26.758,199804.11583092,0
+SPSB.US,D,20130521,000000,26.7669,26.7749,26.7411,26.7669,313937.17321514,0
+SPSB.US,D,20130522,000000,26.7749,26.7749,26.7231,26.7231,254426.54213154,0
+SPSB.US,D,20130523,000000,26.749,26.758,26.7231,26.758,780904.2645433,0
+SPSB.US,D,20130524,000000,26.7331,26.759,26.7331,26.7411,487962.28217935,0
+SPSB.US,D,20130528,000000,26.7411,26.7679,26.7331,26.7411,448051.64592059,0
+SPSB.US,D,20130529,000000,26.7141,26.742,26.6892,26.742,377763.87833706,0
+SPSB.US,D,20130530,000000,26.7411,26.7411,26.7131,26.7411,542291.61694063,0
+SPSB.US,D,20130531,000000,26.7331,26.7331,26.6952,26.6952,370222.79362774,0
+SPSB.US,D,20130603,000000,26.7131,26.759,26.6892,26.7331,1099152.493106,0
+SPSB.US,D,20130604,000000,26.7341,26.742,26.6892,26.7141,563700.34790897,0
+SPSB.US,D,20130605,000000,26.7141,26.7241,26.6723,26.7141,310080.81124877,0
+SPSB.US,D,20130606,000000,26.7052,26.7341,26.6962,26.7241,1027102.1613339,0
+SPSB.US,D,20130607,000000,26.749,26.749,26.7131,26.7331,477231.31763424,0
+SPSB.US,D,20130610,000000,26.7131,26.7231,26.7042,26.7231,686125.28613755,0
+SPSB.US,D,20130611,000000,26.6962,26.7411,26.6524,26.7042,2210279.5823231,0
+SPSB.US,D,20130612,000000,26.7042,26.7411,26.7042,26.7231,1432291.1771011,0
+SPSB.US,D,20130613,000000,26.7231,26.7231,26.6813,26.7131,324332.88921866,0
+SPSB.US,D,20130614,000000,26.7241,26.742,26.6892,26.6962,729088.29010575,0
+SPSB.US,D,20130617,000000,26.7131,26.7331,26.6813,26.7131,337846.21591127,0
+SPSB.US,D,20130618,000000,26.6962,26.7141,26.6723,26.7052,336469.08717159,0
+SPSB.US,D,20130619,000000,26.6813,26.7042,26.5657,26.6524,443364.18876732,0
+SPSB.US,D,20130620,000000,26.6175,26.6892,26.5328,26.5996,1261372.6377063,0
+SPSB.US,D,20130621,000000,26.5578,26.6444,26.5328,26.6354,1396053.2187275,0
+SPSB.US,D,20130624,000000,26.5657,26.6962,26.5059,26.6624,2623149.2024023,0
+SPSB.US,D,20130625,000000,26.6633,26.6723,26.6354,26.6534,22740769.782911,0
+SPSB.US,D,20130626,000000,26.6534,26.6633,26.5906,26.6264,676874.83536141,0
+SPSB.US,D,20130627,000000,26.6633,26.6723,26.5996,26.6444,498716.33270187,0
+SPSB.US,D,20130628,000000,26.7261,26.7261,26.6733,26.6822,646044.01439354,0
+SPSB.US,D,20130701,000000,26.6264,26.6633,26.6175,26.6444,2374061.5434824,0
+SPSB.US,D,20130702,000000,26.6254,26.6434,26.6165,26.6354,580826.12819786,0
+SPSB.US,D,20130703,000000,26.6354,26.6354,26.5986,26.6165,231312.46004898,0
+SPSB.US,D,20130705,000000,26.5666,26.6096,26.5488,26.5666,491466.3320556,0
+SPSB.US,D,20130708,000000,26.5746,26.6264,26.5746,26.6264,450113.32407751,0
+SPSB.US,D,20130709,000000,26.6264,26.6354,26.5996,26.6175,339794.47165741,0
+SPSB.US,D,20130710,000000,26.6175,26.6264,26.5906,26.6175,369461.96011122,0
+SPSB.US,D,20130711,000000,26.6354,26.6633,26.5996,26.6354,541879.08056162,0
+SPSB.US,D,20130712,000000,26.6444,26.6723,26.6264,26.6444,235841.3265748,0
+SPSB.US,D,20130715,000000,26.6723,26.6723,26.5826,26.5906,2614175.7833551,0
+SPSB.US,D,20130716,000000,26.5986,26.6254,26.5826,26.6165,380958.77686359,0
+SPSB.US,D,20130717,000000,26.5986,26.6524,26.5986,26.6165,503876.55052306,0
+SPSB.US,D,20130718,000000,26.6444,26.6723,26.6175,26.6444,425051.98998695,0
+SPSB.US,D,20130719,000000,26.6524,26.6624,26.6254,26.6524,394128.82510943,0
+SPSB.US,D,20130722,000000,26.6892,26.6892,26.6633,26.6813,481877.62152344,0
+SPSB.US,D,20130723,000000,26.6813,26.6813,26.6354,26.6813,333506.05215736,0
+SPSB.US,D,20130724,000000,26.6723,26.6813,26.6175,26.6534,716727.25480756,0
+SPSB.US,D,20130725,000000,26.6633,26.6892,26.6264,26.6892,1086936.9998394,0
+SPSB.US,D,20130726,000000,26.6813,26.6952,26.6723,26.6892,758309.1150835,0
+SPSB.US,D,20130729,000000,26.7052,26.7052,26.6813,26.6892,332804.4391916,0
+SPSB.US,D,20130730,000000,26.7131,26.7131,26.6723,26.6813,403947.3916776,0
+SPSB.US,D,20130731,000000,26.6723,26.7042,26.6723,26.6952,1011719.8742088,0
+SPSB.US,D,20130801,000000,26.6952,26.7231,26.6952,26.6952,342750.48050461,0
+SPSB.US,D,20130802,000000,26.7042,26.7331,26.6892,26.7331,446186.70044077,0
+SPSB.US,D,20130805,000000,26.7411,26.7411,26.7042,26.7131,324682.19009432,0
+SPSB.US,D,20130806,000000,26.7042,26.7411,26.7042,26.7331,463139.83776812,0
+SPSB.US,D,20130807,000000,26.7131,26.749,26.7042,26.7411,827850.10148457,0
+SPSB.US,D,20130808,000000,26.7331,26.7679,26.7131,26.7331,232105.41318626,0
+SPSB.US,D,20130809,000000,26.7231,26.759,26.7131,26.7331,491569.71708489,0
+SPSB.US,D,20130812,000000,26.7411,26.759,26.7231,26.759,302593.92839947,0
+SPSB.US,D,20130813,000000,26.749,26.749,26.7042,26.749,517078.71838966,0
+SPSB.US,D,20130814,000000,26.7331,26.7411,26.7131,26.7331,261383.45123847,0
+SPSB.US,D,20130815,000000,26.7131,26.7131,26.6723,26.7131,412959.95651255,0
+SPSB.US,D,20130816,000000,26.6892,26.7331,26.6892,26.6892,457009.00515738,0
+SPSB.US,D,20130819,000000,26.6952,26.7042,26.6624,26.7042,522569.16606168,0
+SPSB.US,D,20130820,000000,26.6882,26.7131,26.6713,26.7042,450161.50350864,0
+SPSB.US,D,20130821,000000,26.6952,26.6952,26.6524,26.6524,529377.52192264,0
+SPSB.US,D,20130822,000000,26.6803,26.6882,26.6354,26.6614,554778.11950737,0
+SPSB.US,D,20130823,000000,26.6434,26.6713,26.6165,26.6354,480936.11514018,0
+SPSB.US,D,20130826,000000,26.6254,26.6614,26.5986,26.6165,656513.00328191,0
+SPSB.US,D,20130827,000000,26.6434,26.6434,26.5886,26.5986,361440.08482879,0
+SPSB.US,D,20130828,000000,26.6086,26.6434,26.5816,26.6254,276011.93101401,0
+SPSB.US,D,20130829,000000,26.6354,26.6524,26.5986,26.6524,805798.97810122,0
+SPSB.US,D,20130830,000000,26.7261,26.7261,26.6982,26.7072,235938.6891752,0
+SPSB.US,D,20130903,000000,26.6434,26.6524,26.6086,26.6524,366595.28395924,0
+SPSB.US,D,20130904,000000,26.6165,26.6614,26.5986,26.6434,522752.85014285,0
+SPSB.US,D,20130905,000000,26.6165,26.6713,26.5986,26.6614,887772.26520902,0
+SPSB.US,D,20130906,000000,26.6952,26.7042,26.6254,26.6254,757542.25913808,0
+SPSB.US,D,20130909,000000,26.6803,26.6952,26.6614,26.6713,634868.39384868,0
+SPSB.US,D,20130910,000000,26.6803,26.6882,26.6354,26.6434,341597.18537204,0
+SPSB.US,D,20130911,000000,26.6524,26.7411,26.6524,26.7131,2213722.4041723,0
+SPSB.US,D,20130912,000000,26.7131,26.749,26.7042,26.749,820363.21863526,0
+SPSB.US,D,20130913,000000,26.6952,26.7331,26.6713,26.6952,800400.87433884,0
+SPSB.US,D,20130916,000000,26.7131,26.7819,26.7131,26.749,899738.83141487,0
+SPSB.US,D,20130917,000000,26.7669,26.7819,26.7231,26.7331,684418.93128518,0
+SPSB.US,D,20130918,000000,26.759,26.8287,26.7331,26.8107,462595.81169166,0
+SPSB.US,D,20130919,000000,26.7819,26.8387,26.7819,26.8197,789426.00142367,0
+SPSB.US,D,20130920,000000,26.8197,26.8197,26.7919,26.8009,345408.37912171,0
+SPSB.US,D,20130923,000000,26.8197,26.8387,26.7819,26.8009,937864.82124568,0
+SPSB.US,D,20130924,000000,26.7819,26.8197,26.7669,26.7919,613133.44798209,0
+SPSB.US,D,20130925,000000,26.7819,26.8009,26.7411,26.8009,474575.42649344,0
+SPSB.US,D,20130926,000000,26.7749,26.8107,26.7331,26.7411,612167.85188328,0
+SPSB.US,D,20130927,000000,26.7411,26.7749,26.7331,26.749,376573.44489301,0
+SPSB.US,D,20130930,000000,26.8227,26.9114,26.8227,26.8945,1960847.6412183,0
+SPSB.US,D,20131001,000000,26.8028,26.8497,26.7939,26.7939,1452029.6877904,0
+SPSB.US,D,20131002,000000,26.8028,26.8217,26.7759,26.7839,859774.99703424,0
+SPSB.US,D,20131003,000000,26.8307,26.8307,26.7939,26.8028,660707.62500428,0
+SPSB.US,D,20131004,000000,26.8217,26.8217,26.75,26.7599,677688.86699981,0
+SPSB.US,D,20131007,000000,26.7759,26.8127,26.75,26.7689,856151.50231833,0
+SPSB.US,D,20131008,000000,26.7599,26.7939,26.7251,26.7251,1372123.0975303,0
+SPSB.US,D,20131009,000000,26.7689,26.7689,26.6902,26.7151,20997536.58723,0
+SPSB.US,D,20131010,000000,26.7341,26.7759,26.7341,26.7689,1158698.2550249,0
+SPSB.US,D,20131011,000000,26.7689,26.7689,26.742,26.7599,323640.30989622,0
+SPSB.US,D,20131014,000000,26.7599,26.7759,26.75,26.75,314660.86842017,0
+SPSB.US,D,20131015,000000,26.7599,26.7839,26.7599,26.7689,250996.76887829,0
+SPSB.US,D,20131016,000000,26.75,26.8127,26.742,26.8127,572309.41000824,0
+SPSB.US,D,20131017,000000,26.8028,26.8407,26.8028,26.8307,412188.08187639,0
+SPSB.US,D,20131018,000000,26.8497,26.8835,26.8127,26.8735,345102.23898642,0
+SPSB.US,D,20131021,000000,26.8497,26.8735,26.8217,26.8407,337836.17852978,0
+SPSB.US,D,20131022,000000,26.8557,26.8735,26.8407,26.8497,404905.96160937,0
+SPSB.US,D,20131023,000000,26.8407,26.8735,26.8407,26.8557,329178.93699939,0
+SPSB.US,D,20131024,000000,26.8835,26.8835,26.8557,26.8557,300087.59424279,0
+SPSB.US,D,20131025,000000,26.8835,26.8835,26.8497,26.8557,673255.35559809,0
+SPSB.US,D,20131028,000000,26.8935,26.8935,26.8307,26.8557,2696432.1246208,0
+SPSB.US,D,20131029,000000,26.8655,26.8655,26.8407,26.8497,441942.89554911,0
+SPSB.US,D,20131030,000000,26.8407,26.8735,26.8407,26.8655,340995.94622111,0
+SPSB.US,D,20131031,000000,26.9313,26.9313,26.8955,26.9223,478215.98475787,0
+SPSB.US,D,20131101,000000,26.8745,26.9114,26.8566,26.8665,948164.17838695,0
+SPSB.US,D,20131104,000000,26.8945,26.8945,26.8566,26.8845,326471.85521301,0
+SPSB.US,D,20131105,000000,26.8665,26.8945,26.8566,26.8945,582543.52416987,0
+SPSB.US,D,20131106,000000,26.8665,26.8845,26.8566,26.8745,387396.75334776,0
+SPSB.US,D,20131107,000000,26.8845,26.8945,26.8665,26.8665,310640.89713561,0
+SPSB.US,D,20131108,000000,26.8665,26.8745,26.8407,26.8665,177087.51405515,0
+SPSB.US,D,20131111,000000,26.8845,26.8945,26.8497,26.8497,256037.54185981,0
+SPSB.US,D,20131112,000000,26.8566,26.8845,26.8566,26.8745,220875.59078138,0
+SPSB.US,D,20131113,000000,26.8665,26.8945,26.8665,26.8845,220823.39639766,0
+SPSB.US,D,20131114,000000,26.8665,26.9015,26.8566,26.9015,258046.02189486,0
+SPSB.US,D,20131115,000000,26.9114,26.9114,26.8845,26.9015,347025.40127886,0
+SPSB.US,D,20131118,000000,26.8845,26.9114,26.8845,26.8945,380183.89101299,0
+SPSB.US,D,20131119,000000,26.9114,26.9213,26.8845,26.9015,317516.50345252,0
+SPSB.US,D,20131120,000000,26.8945,26.9114,26.8945,26.9114,430234.29004741,0
+SPSB.US,D,20131121,000000,26.9213,26.9303,26.9015,26.9213,319221.85456673,0
+SPSB.US,D,20131122,000000,26.9015,26.9303,26.8945,26.9015,666313.50256339,0
+SPSB.US,D,20131125,000000,26.9303,26.9303,26.9015,26.9303,338099.15792468,0
+SPSB.US,D,20131126,000000,26.9213,26.9552,26.9015,26.9552,1200119.5171971,0
+SPSB.US,D,20131127,000000,26.9213,26.9552,26.9213,26.9383,563135.24333138,0
+SPSB.US,D,20131129,000000,26.9712,26.9792,26.9552,26.9622,438396.68867063,0
+SPSB.US,D,20131202,000000,26.9552,26.9552,26.9313,26.9313,309574.92722196,0
+SPSB.US,D,20131203,000000,26.9313,26.9473,26.9124,26.9383,359479.78422485,0
+SPSB.US,D,20131204,000000,26.9223,26.9473,26.9124,26.9223,244714.37180712,0
+SPSB.US,D,20131205,000000,26.9124,26.9313,26.9124,26.9223,279412.59586096,0
+SPSB.US,D,20131206,000000,26.9124,26.9313,26.9124,26.9313,324205.4144738,0
+SPSB.US,D,20131209,000000,26.9383,26.9383,26.9025,26.9223,298619.12533161,0
+SPSB.US,D,20131210,000000,26.9313,26.9313,26.9124,26.9313,328707.18006961,0
+SPSB.US,D,20131211,000000,26.9124,26.9313,26.9025,26.9313,791096.22170268,0
+SPSB.US,D,20131212,000000,26.9124,26.9313,26.9025,26.9124,303523.38992494,0
+SPSB.US,D,20131213,000000,26.9025,26.9313,26.9025,26.9223,541996.51792498,0
+SPSB.US,D,20131216,000000,26.9223,26.9313,26.9025,26.9124,335935.09847661,0
+SPSB.US,D,20131217,000000,26.9313,26.9313,26.9025,26.9313,345141.38477422,0
+SPSB.US,D,20131218,000000,26.9313,26.9383,26.9025,26.9124,942234.0934059,0
+SPSB.US,D,20131219,000000,26.9025,26.9223,26.8955,26.9124,969971.39340023,0
+SPSB.US,D,20131220,000000,26.8955,26.9124,26.8855,26.8955,1304003.4043474,0
+SPSB.US,D,20131223,000000,26.8955,26.9025,26.8855,26.8955,378871.00151481,0
+SPSB.US,D,20131224,000000,26.8955,26.8955,26.8675,26.8855,227817.44381607,0
+SPSB.US,D,20131226,000000,26.8755,26.8855,26.8675,26.8755,502153.13212217,0
+SPSB.US,D,20131227,000000,26.8825,26.8995,26.8725,26.8995,621750.53998655,0
+SPSB.US,D,20131230,000000,26.9094,26.9194,26.8825,26.9094,403012.91146138,0
+SPSB.US,D,20131231,000000,26.8985,26.9363,26.8915,26.9273,455870.76609703,0
+SPSB.US,D,20140102,000000,26.9194,26.9373,26.8995,26.9373,570915.21772005,0
+SPSB.US,D,20140103,000000,26.9373,26.9443,26.8995,26.9194,673216.2098103,0
+SPSB.US,D,20140106,000000,26.9373,26.9443,26.9094,26.9094,239189.79703803,0
+SPSB.US,D,20140107,000000,26.9283,26.9373,26.9194,26.9283,468191.65186928,0
+SPSB.US,D,20140108,000000,26.8925,26.9443,26.8925,26.8995,536930.65148975,0
+SPSB.US,D,20140109,000000,26.9283,26.9373,26.9094,26.9283,411520.59600767,0
+SPSB.US,D,20140110,000000,26.9373,26.9682,26.9373,26.9592,323812.95285776,0
+SPSB.US,D,20140113,000000,26.9592,26.9682,26.9443,26.9592,553111.91418095,0
+SPSB.US,D,20140114,000000,26.9682,26.9682,26.9373,26.9373,348300.1487274,0
+SPSB.US,D,20140115,000000,26.9443,26.9443,26.9283,26.9443,746611.55070143,0
+SPSB.US,D,20140116,000000,26.9523,26.9523,26.9443,26.9443,320286.82074224,0
+SPSB.US,D,20140117,000000,26.9443,26.9592,26.9373,26.9443,220040.48064186,0
+SPSB.US,D,20140121,000000,26.9523,26.9682,26.9373,26.9592,276357.21693708,0
+SPSB.US,D,20140122,000000,26.9443,26.9592,26.9373,26.9592,746380.69092729,0
+SPSB.US,D,20140123,000000,26.9523,27.004,26.9443,26.9762,929696.40019358,0
+SPSB.US,D,20140124,000000,26.9861,27.004,26.9443,26.9592,592278.7804717,0
+SPSB.US,D,20140127,000000,26.9762,27.031,26.9523,26.9682,444565.66333102,0
+SPSB.US,D,20140128,000000,26.9861,26.9861,26.9592,26.9762,772679.63415488,0
+SPSB.US,D,20140129,000000,26.9762,26.9861,26.9682,26.9682,340289.3145646,0
+SPSB.US,D,20140130,000000,27.004,27.013,26.9682,26.9682,460397.62514656,0
+SPSB.US,D,20140131,000000,26.9861,26.9861,26.9592,26.9682,698420.07471794,0
+SPSB.US,D,20140203,000000,26.9861,27.022,26.9682,27.022,546771.30029717,0
+SPSB.US,D,20140204,000000,27.013,27.013,26.9762,27.013,613492.78623924,0
+SPSB.US,D,20140205,000000,26.9951,27.022,26.9861,27.022,687430.14573054,0
+SPSB.US,D,20140206,000000,26.9951,27.031,26.9951,27.004,3006073.2985606,0
+SPSB.US,D,20140207,000000,27.022,27.022,26.9951,27.022,681801.18219402,0
+SPSB.US,D,20140210,000000,27.022,27.031,27.004,27.004,290486.83885284,0
+SPSB.US,D,20140211,000000,27.013,27.022,26.9951,27.004,751608.15920443,0
+SPSB.US,D,20140212,000000,27.004,27.013,26.9861,27.004,400781.60155738,0
+SPSB.US,D,20140213,000000,27.004,27.013,26.9951,27.013,381815.96924237,0
+SPSB.US,D,20140214,000000,27.004,27.022,26.9861,26.9861,946624.44406722,0
+SPSB.US,D,20140218,000000,27.013,27.022,27.004,27.022,365511.2467589,0
+SPSB.US,D,20140219,000000,27.022,27.031,26.9861,27.013,610082.0840108,0
+SPSB.US,D,20140220,000000,27.022,27.031,27.013,27.022,578331.83889895,0
+SPSB.US,D,20140221,000000,27.031,27.039,27.013,27.039,322780.106303,0
+SPSB.US,D,20140224,000000,27.013,27.0489,27.013,27.0489,601285.32287777,0
+SPSB.US,D,20140225,000000,27.0489,27.0489,27.031,27.039,621997.45957107,0
+SPSB.US,D,20140226,000000,27.039,27.0489,27.022,27.039,816114.39505286,0
+SPSB.US,D,20140227,000000,27.0489,27.0678,27.039,27.0678,385218.64156562,0
+SPSB.US,D,20140228,000000,27.038,27.0838,27.038,27.0578,2259694.6151096,0
+SPSB.US,D,20140303,000000,27.0718,27.0718,27.025,27.035,2035473.5650794,0
+SPSB.US,D,20140304,000000,27.0429,27.0528,27.035,27.035,404383.01403403,0
+SPSB.US,D,20140305,000000,27.0528,27.0528,27.025,27.035,460648.55968366,0
+SPSB.US,D,20140306,000000,27.025,27.0618,27.025,27.0528,1013490.4683027,0
+SPSB.US,D,20140307,000000,27.0429,27.0429,27.016,27.016,407174.40982487,0
+SPSB.US,D,20140310,000000,27.025,27.035,27.016,27.035,360384.15229661,0
+SPSB.US,D,20140311,000000,27.035,27.0618,27.007,27.035,1887428.2106116,0
+SPSB.US,D,20140312,000000,27.0429,27.0429,27.025,27.035,514932.72622826,0
+SPSB.US,D,20140313,000000,27.016,27.0718,27.007,27.0618,4835349.9395416,0
+SPSB.US,D,20140314,000000,27.0618,27.0618,27.025,27.0429,964340.42238741,0
+SPSB.US,D,20140317,000000,27.0528,27.0528,27.025,27.035,615847.55593551,0
+SPSB.US,D,20140318,000000,27.035,27.0429,27.016,27.025,934222.25550495,0
+SPSB.US,D,20140319,000000,27.016,27.0429,26.9712,26.9891,1047999.9895846,0
+SPSB.US,D,20140320,000000,26.9891,27.025,26.9712,26.9981,766585.93985564,0
+SPSB.US,D,20140321,000000,27.016,27.016,26.9891,27.016,306366.9800995,0
+SPSB.US,D,20140324,000000,26.9981,27.025,26.9891,27.025,538345.92227906,0
+SPSB.US,D,20140325,000000,27.016,27.0429,27.016,27.035,614866.90376448,0
+SPSB.US,D,20140326,000000,27.007,27.0429,27.007,27.025,343418.97011148,0
+SPSB.US,D,20140327,000000,27.035,27.0429,27.016,27.025,516692.2792025,0
+SPSB.US,D,20140328,000000,27.0429,27.0429,27.025,27.035,394417.90169619,0
+SPSB.US,D,20140331,000000,27.016,27.0528,27.016,27.0429,850189.29771652,0
+SPSB.US,D,20140401,000000,27.0409,27.0698,27.023,27.033,1166682.9919958,0
+SPSB.US,D,20140402,000000,27.023,27.0508,27.006,27.014,353946.17581244,0
+SPSB.US,D,20140403,000000,27.006,27.0409,27.006,27.023,342409.20953413,0
+SPSB.US,D,20140404,000000,27.033,27.0608,27.033,27.0508,641671.73101889,0
+SPSB.US,D,20140407,000000,27.0409,27.0788,27.0409,27.0698,410654.36998555,0
+SPSB.US,D,20140408,000000,27.0508,27.0868,27.0508,27.0788,586235.27307987,0
+SPSB.US,D,20140409,000000,27.0788,27.0868,27.0508,27.0788,675700.46172772,0
+SPSB.US,D,20140410,000000,27.0868,27.1116,27.0698,27.1116,567522.58277827,0
+SPSB.US,D,20140411,000000,27.0958,27.1046,27.0788,27.1046,441794.34230314,0
+SPSB.US,D,20140414,000000,27.0958,27.1116,27.0788,27.0868,669586.6926655,0
+SPSB.US,D,20140415,000000,27.0868,27.1046,27.0788,27.1046,329834.37801032,0
+SPSB.US,D,20140416,000000,27.0958,27.1046,27.0868,27.0958,751709.53675742,0
+SPSB.US,D,20140417,000000,27.0958,27.1046,27.0698,27.0868,780096.2553338,0
+SPSB.US,D,20140421,000000,27.0698,27.1046,27.0698,27.0868,422009.65965899,0
+SPSB.US,D,20140422,000000,27.0788,27.1046,27.0788,27.0958,1028832.6059018,0
+SPSB.US,D,20140423,000000,27.0868,27.0958,27.0868,27.0868,442790.0505464,0
+SPSB.US,D,20140424,000000,27.0788,27.0958,27.0698,27.0868,361693.0268422,0
+SPSB.US,D,20140425,000000,27.0788,27.0958,27.0608,27.0788,658447.20669398,0
+SPSB.US,D,20140428,000000,27.0788,27.0958,27.0788,27.0958,326164.71133957,0
+SPSB.US,D,20140429,000000,27.0868,27.1046,27.0788,27.0958,503706.91877597,0
+SPSB.US,D,20140430,000000,27.1046,27.1116,27.0788,27.0958,1001073.2236682,0
+SPSB.US,D,20140501,000000,27.0958,27.1116,27.0868,27.1046,882986.44171721,0
+SPSB.US,D,20140502,000000,27.1046,27.1116,27.0788,27.0868,947827.92610723,0
+SPSB.US,D,20140505,000000,27.0788,27.1046,27.0788,27.0868,766359.09503408,0
+SPSB.US,D,20140506,000000,27.0958,27.1046,27.0788,27.1046,720704.06535173,0
+SPSB.US,D,20140507,000000,27.1046,27.1206,27.0868,27.1116,1408187.4092041,0
+SPSB.US,D,20140508,000000,27.0958,27.1206,27.0958,27.0958,1196948.7083861,0
+SPSB.US,D,20140509,000000,27.1206,27.1206,27.0958,27.1206,592155.32067945,0
+SPSB.US,D,20140512,000000,27.1046,27.1206,27.0958,27.1206,438253.1541154,0
+SPSB.US,D,20140513,000000,27.1116,27.1206,27.0958,27.1206,522898.39217438,0
+SPSB.US,D,20140514,000000,27.1116,27.1456,27.1116,27.1456,688182.94934187,0
+SPSB.US,D,20140515,000000,27.1356,27.1545,27.1206,27.1286,570147.35803648,0
+SPSB.US,D,20140516,000000,27.1356,27.1456,27.1286,27.1286,471414.65506397,0
+SPSB.US,D,20140519,000000,27.1456,27.1545,27.1286,27.1545,386398.03389006,0
+SPSB.US,D,20140520,000000,27.1545,27.1545,27.1356,27.1356,268316.27062982,0
+SPSB.US,D,20140521,000000,27.1456,27.1545,27.1286,27.1356,394927.8006756,0
+SPSB.US,D,20140522,000000,27.1206,27.1624,27.1206,27.1545,591772.89644488,0
+SPSB.US,D,20140523,000000,27.1624,27.1624,27.1456,27.1545,730776.57767145,0
+SPSB.US,D,20140527,000000,27.1624,27.1624,27.1206,27.1286,587173.76824867,0
+SPSB.US,D,20140528,000000,27.1545,27.1714,27.1286,27.1624,253368.60212308,0
+SPSB.US,D,20140529,000000,27.1356,27.1714,27.1356,27.1624,575046.60393907,0
+SPSB.US,D,20140530,000000,27.1456,27.1794,27.1456,27.1714,443492.66725031,0
+SPSB.US,D,20140602,000000,27.1794,27.1794,27.1346,27.1346,366177.72888948,0
+SPSB.US,D,20140603,000000,27.1346,27.1525,27.1346,27.1436,445471.03514092,0
+SPSB.US,D,20140604,000000,27.1346,27.1525,27.1186,27.1346,503430.89078515,0
+SPSB.US,D,20140605,000000,27.1186,27.1346,27.1186,27.1276,1518282.4280171,0
+SPSB.US,D,20140606,000000,27.1276,27.1436,27.1276,27.1276,4003892.4031515,0
+SPSB.US,D,20140609,000000,27.1276,27.1276,27.1186,27.1276,681827.27938587,0
+SPSB.US,D,20140610,000000,27.1276,27.1346,27.1026,27.1026,523326.98836377,0
+SPSB.US,D,20140611,000000,27.1026,27.1276,27.1026,27.1186,1016740.5724274,0
+SPSB.US,D,20140612,000000,27.1106,27.1525,27.1106,27.1436,1428064.4357579,0
+SPSB.US,D,20140613,000000,27.1276,27.1346,27.1186,27.1276,233925.1904494,0
+SPSB.US,D,20140616,000000,27.1186,27.1346,27.1186,27.1276,296669.86584731,0
+SPSB.US,D,20140617,000000,27.1186,27.1186,27.1026,27.1026,401001.42021188,0
+SPSB.US,D,20140618,000000,27.1106,27.1186,27.1026,27.1186,336723.03292315,0
+SPSB.US,D,20140619,000000,27.1186,27.1276,27.1106,27.1276,409943.72337644,0
+SPSB.US,D,20140620,000000,27.1346,27.1346,27.1106,27.1276,476543.75700255,0
+SPSB.US,D,20140623,000000,27.1276,27.1276,27.1026,27.1026,576310.31026797,0
+SPSB.US,D,20140624,000000,27.1106,27.1346,27.1106,27.1346,682029.03075372,0
+SPSB.US,D,20140625,000000,27.1346,27.1525,27.1276,27.1436,490656.31536979,0
+SPSB.US,D,20140626,000000,27.1436,27.1525,27.1276,27.1346,380866.43295393,0
+SPSB.US,D,20140627,000000,27.1436,27.1604,27.1346,27.1525,519280.91988735,0
+SPSB.US,D,20140630,000000,27.1604,27.1694,27.1436,27.1604,386123.00963738,0
+SPSB.US,D,20140701,000000,27.1694,27.1694,27.1346,27.1346,748274.74481342,0
+SPSB.US,D,20140702,000000,27.1525,27.1525,27.1346,27.1525,387209.054314,0
+SPSB.US,D,20140703,000000,27.1346,27.1436,27.1186,27.1346,305614.17648817,0
+SPSB.US,D,20140707,000000,27.1346,27.1346,27.1186,27.1346,350160.07551648,0
+SPSB.US,D,20140708,000000,27.1436,27.1525,27.1276,27.1346,2109740.1506834,0
+SPSB.US,D,20140709,000000,27.1276,27.1436,27.1106,27.1436,440978.30318844,0
+SPSB.US,D,20140710,000000,27.1436,27.1604,27.1276,27.1276,320096.11049404,0
+SPSB.US,D,20140711,000000,27.1525,27.1604,27.1346,27.1436,398309.39449773,0
+SPSB.US,D,20140714,000000,27.1525,27.1604,27.1346,27.1525,251280.82677429,0
+SPSB.US,D,20140715,000000,27.1525,27.1604,27.1346,27.1346,282646.64017528,0
+SPSB.US,D,20140716,000000,27.1346,27.1436,27.1346,27.1346,312983.6219741,0
+SPSB.US,D,20140717,000000,27.1346,27.1525,27.1276,27.1525,334648.30617029,0
+SPSB.US,D,20140718,000000,27.1436,27.1604,27.1346,27.1436,261362.37273735,0
+SPSB.US,D,20140721,000000,27.1346,27.1525,27.1276,27.1346,288339.8429533,0
+SPSB.US,D,20140722,000000,27.1525,27.1525,27.1346,27.1436,296688.93687213,0
+SPSB.US,D,20140723,000000,27.1604,27.1694,27.1436,27.1525,294849.08484601,0
+SPSB.US,D,20140724,000000,27.1525,27.1525,27.1276,27.1276,252896.8451933,0
+SPSB.US,D,20140725,000000,27.1436,27.1436,27.1186,27.1276,325818.42167836,0
+SPSB.US,D,20140728,000000,27.1276,27.1436,27.1276,27.1276,427584.4213355,0
+SPSB.US,D,20140729,000000,27.1436,27.1525,27.1276,27.1436,391307.31717413,0
+SPSB.US,D,20140730,000000,27.1276,27.1525,27.1106,27.1346,843302.65028,0
+SPSB.US,D,20140731,000000,27.1346,27.1346,27.1186,27.1276,373544.16316098,0
+SPSB.US,D,20140801,000000,27.1515,27.1594,27.1426,27.1515,317132.07174165,0
+SPSB.US,D,20140804,000000,27.1426,27.1784,27.1426,27.1594,375562.68057751,0
+SPSB.US,D,20140805,000000,27.1426,27.1784,27.1426,27.1515,332984.10832016,0
+SPSB.US,D,20140806,000000,27.1784,27.1784,27.1426,27.1426,425855.98424386,0
+SPSB.US,D,20140807,000000,27.1515,27.1784,27.1515,27.1684,358944.79179173,0
+SPSB.US,D,20140808,000000,27.1854,27.1944,27.1594,27.1684,325980.02352026,0
+SPSB.US,D,20140811,000000,27.1594,27.1784,27.1515,27.1594,422050.81292308,0
+SPSB.US,D,20140812,000000,27.1684,27.1854,27.1426,27.1594,383895.71468596,0
+SPSB.US,D,20140813,000000,27.1684,27.1854,27.1594,27.1854,368839.64245918,0
+SPSB.US,D,20140814,000000,27.1684,27.1944,27.1684,27.1784,305608.15405928,0
+SPSB.US,D,20140815,000000,27.1784,27.2123,27.1684,27.1684,3894801.1224869,0
+SPSB.US,D,20140818,000000,27.1854,27.1944,27.1684,27.1784,322131.69145909,0
+SPSB.US,D,20140819,000000,27.1684,27.2023,27.1684,27.1944,330149.55178893,0
+SPSB.US,D,20140820,000000,27.1854,27.1944,27.1594,27.1594,361873.69970891,0
+SPSB.US,D,20140821,000000,27.1784,27.1854,27.1515,27.1854,1603719.6154752,0
+SPSB.US,D,20140822,000000,27.1784,27.1784,27.1594,27.1684,264001.20032963,0
+SPSB.US,D,20140825,000000,27.1594,27.1684,27.1426,27.1426,347133.80499889,0
+SPSB.US,D,20140826,000000,27.1515,27.1684,27.1426,27.1515,778064.68932133,0
+SPSB.US,D,20140827,000000,27.1594,27.1684,27.1515,27.1594,247286.9526816,0
+SPSB.US,D,20140828,000000,27.1784,27.1784,27.1426,27.1426,412014.43517671,0
+SPSB.US,D,20140829,000000,27.1594,27.1854,27.1515,27.1854,638306.19700713,0
+SPSB.US,D,20140902,000000,27.1774,27.1774,27.1505,27.1585,403832.96552867,0
+SPSB.US,D,20140903,000000,27.1585,27.1674,27.1505,27.1505,280703.40311988,0
+SPSB.US,D,20140904,000000,27.1585,27.1774,27.1505,27.1674,353433.26561858,0
+SPSB.US,D,20140905,000000,27.1585,27.1844,27.1505,27.1505,1572164.0955642,0
+SPSB.US,D,20140908,000000,27.1585,27.1774,27.1505,27.1585,227057.61403769,0
+SPSB.US,D,20140909,000000,27.1585,27.1585,27.1416,27.1505,497547.98149707,0
+SPSB.US,D,20140910,000000,27.1326,27.1505,27.1326,27.1326,675580.01314991,0
+SPSB.US,D,20140911,000000,27.1256,27.1505,27.1256,27.1416,574190.41529844,0
+SPSB.US,D,20140912,000000,27.1416,27.1416,27.1256,27.1416,677264.28576301,0
+SPSB.US,D,20140915,000000,27.1505,27.1585,27.1326,27.1416,433101.96993754,0
+SPSB.US,D,20140916,000000,27.1505,27.1585,27.1326,27.1416,474138.80039887,0
+SPSB.US,D,20140917,000000,27.1326,27.1585,27.1176,27.1256,423005.36790226,0
+SPSB.US,D,20140918,000000,27.1176,27.1416,27.1176,27.1176,823905.41056115,0
+SPSB.US,D,20140919,000000,27.1176,27.1416,27.1096,27.1416,221101.43186478,0
+SPSB.US,D,20140922,000000,27.1256,27.1416,27.1256,27.1416,366433.68211733,0
+SPSB.US,D,20140923,000000,27.1585,27.1585,27.1256,27.1416,448458.15987071,0
+SPSB.US,D,20140924,000000,27.1585,27.1585,27.1256,27.1416,557696.99004307,0
+SPSB.US,D,20140925,000000,27.1416,27.1505,27.1256,27.1256,347512.21428086,0
+SPSB.US,D,20140926,000000,27.1326,27.1326,27.1096,27.1326,298378.22817597,0
+SPSB.US,D,20140929,000000,27.1176,27.1326,27.1096,27.1176,450843.04171144,0
+SPSB.US,D,20140930,000000,27.1256,27.1416,27.1256,27.1326,487492.53272588,0
+SPSB.US,D,20141001,000000,27.1515,27.1784,27.1336,27.1684,1367047.1937135,0
+SPSB.US,D,20141002,000000,27.1684,27.1784,27.1426,27.1594,628844.96121982,0
+SPSB.US,D,20141003,000000,27.1426,27.1515,27.1266,27.1336,316872.10356121,0
+SPSB.US,D,20141006,000000,27.1594,27.1684,27.1426,27.1684,564938.96078415,0
+SPSB.US,D,20141007,000000,27.1684,27.1854,27.1594,27.1594,279528.02574804,0
+SPSB.US,D,20141008,000000,27.1684,27.2023,27.1594,27.1854,1385703.6746788,0
+SPSB.US,D,20141009,000000,27.1784,27.2023,27.1684,27.1684,256442.04833363,0
+SPSB.US,D,20141010,000000,27.1784,27.2023,27.1684,27.1784,250412.59327589,0
+SPSB.US,D,20141013,000000,27.1854,27.2123,27.1784,27.1784,585082.98168545,0
+SPSB.US,D,20141014,000000,27.1854,27.2123,27.1854,27.1944,262240.64361725,0
+SPSB.US,D,20141015,000000,27.2601,27.2681,27.2222,27.2312,957079.38062151,0
+SPSB.US,D,20141016,000000,27.2312,27.2601,27.2123,27.2312,414828.91694496,0
+SPSB.US,D,20141017,000000,27.2222,27.2501,27.2123,27.2312,331684.26741792,0
+SPSB.US,D,20141020,000000,27.2222,27.2601,27.2222,27.2312,449208.95600575,0
+SPSB.US,D,20141021,000000,27.2312,27.286,27.2312,27.2501,1103941.3278123,0
+SPSB.US,D,20141022,000000,27.2312,27.2601,27.2312,27.2402,440814.69387025,0
+SPSB.US,D,20141023,000000,27.2222,27.2402,27.2222,27.2312,424500.93774345,0
+SPSB.US,D,20141024,000000,27.2402,27.2402,27.2023,27.2023,1139518.8264842,0
+SPSB.US,D,20141027,000000,27.2123,27.2312,27.1944,27.1944,1474396.9886905,0
+SPSB.US,D,20141028,000000,27.2123,27.2312,27.1854,27.1854,440881.9443262,0
+SPSB.US,D,20141029,000000,27.2023,27.2222,27.1684,27.1854,719630.06553288,0
+SPSB.US,D,20141030,000000,27.1944,27.2222,27.1854,27.2222,1097751.2746508,0
+SPSB.US,D,20141031,000000,27.1944,27.2222,27.1784,27.2123,706359.64347219,0
+SPSB.US,D,20141103,000000,27.2023,27.2212,27.1674,27.1844,1088462.681825,0
+SPSB.US,D,20141104,000000,27.1674,27.1944,27.1674,27.1774,237256.59736412,0
+SPSB.US,D,20141105,000000,27.1844,27.1944,27.1505,27.1774,594248.11471896,0
+SPSB.US,D,20141106,000000,27.1674,27.1844,27.1505,27.1774,274574.57798543,0
+SPSB.US,D,20141107,000000,27.1585,27.1944,27.1585,27.1944,310672.01301822,0
+SPSB.US,D,20141110,000000,27.2113,27.2113,27.1674,27.1674,230676.09006286,0
+SPSB.US,D,20141111,000000,27.1944,27.1944,27.1416,27.1505,297145.63772967,0
+SPSB.US,D,20141112,000000,27.1774,27.1774,27.1505,27.1585,373074.4137075,0
+SPSB.US,D,20141113,000000,27.1774,27.1774,27.1505,27.1774,396042.95375854,0
+SPSB.US,D,20141114,000000,27.1774,27.1844,27.1505,27.1585,738516.40253416,0
+SPSB.US,D,20141117,000000,27.1774,27.1774,27.1585,27.1674,273695.30336738,0
+SPSB.US,D,20141118,000000,27.1674,27.1774,27.1505,27.1674,650617.0453979,0
+SPSB.US,D,20141119,000000,27.1416,27.1674,27.1416,27.1585,251807.78930223,0
+SPSB.US,D,20141120,000000,27.1674,27.1774,27.1505,27.1674,561853.46971582,0
+SPSB.US,D,20141121,000000,27.1774,27.1844,27.1505,27.1585,385134.32756115,0
+SPSB.US,D,20141124,000000,27.1674,27.2023,27.1585,27.1844,459677.94489411,0
+SPSB.US,D,20141125,000000,27.1674,27.2023,27.1674,27.1944,308637.43579131,0
+SPSB.US,D,20141126,000000,27.2023,27.2212,27.1944,27.2113,401258.37717789,0
+SPSB.US,D,20141128,000000,27.1944,27.2302,27.1944,27.2212,204631.09258682,0
+SPSB.US,D,20141201,000000,27.2312,27.2501,27.2023,27.2222,686681.35707179,0
+SPSB.US,D,20141202,000000,27.2222,27.2312,27.1944,27.2023,477111.87279458,0
+SPSB.US,D,20141203,000000,27.1944,27.2123,27.1784,27.1784,538155.21203085,0
+SPSB.US,D,20141204,000000,27.1854,27.2023,27.1684,27.1944,823170.67423648,0
+SPSB.US,D,20141205,000000,27.1784,27.1784,27.1426,27.1426,259878.84775393,0
+SPSB.US,D,20141208,000000,27.1336,27.1594,27.1266,27.1336,648763.1410377,0
+SPSB.US,D,20141209,000000,27.1266,27.1594,27.1186,27.1336,813777.69264326,0
+SPSB.US,D,20141210,000000,27.1426,27.1515,27.1186,27.1186,1204745.7463232,0
+SPSB.US,D,20141211,000000,27.1426,27.1594,27.1186,27.1515,448537.45518444,0
+SPSB.US,D,20141212,000000,27.1266,27.1594,27.1106,27.1266,662129.92196065,0
+SPSB.US,D,20141215,000000,27.1515,27.1684,27.1026,27.1106,672475.45105675,0
+SPSB.US,D,20141216,000000,27.1186,27.1426,27.1026,27.1266,929481.60022981,0
+SPSB.US,D,20141217,000000,27.1784,27.1854,27.1186,27.1266,405762.15024999,0
+SPSB.US,D,20141218,000000,27.1186,27.1426,27.1106,27.1336,527492.50167985,0
+SPSB.US,D,20141219,000000,27.1186,27.1594,27.0758,27.1026,630281.31051026,0
+SPSB.US,D,20141222,000000,27.0928,27.1336,27.0928,27.1266,559837.96351373,0
+SPSB.US,D,20141223,000000,27.1186,27.1186,27.0758,27.0838,414001.83671064,0
+SPSB.US,D,20141224,000000,27.0928,27.1186,27.0838,27.1186,538851.80630588,0
+SPSB.US,D,20141226,000000,27.1106,27.1266,27.0758,27.1186,543615.54755844,0
+SPSB.US,D,20141229,000000,27.1306,27.1386,27.0987,27.1386,536140.70956691,0
+SPSB.US,D,20141230,000000,27.1146,27.1575,27.1146,27.1475,562424.59672228,0
+SPSB.US,D,20141231,000000,27.1146,27.1744,27.1146,27.1654,712832.75079156,0
+SPSB.US,D,20150102,000000,27.1386,27.1654,27.1386,27.1575,265524.87483898,0
+SPSB.US,D,20150105,000000,27.1824,27.1824,27.1226,27.1226,548420.44207507,0
+SPSB.US,D,20150106,000000,27.1386,27.1654,27.1226,27.1226,706353.6210433,0
+SPSB.US,D,20150107,000000,27.1306,27.1744,27.1226,27.1386,1080769.0289172,0
+SPSB.US,D,20150108,000000,27.1306,27.1824,27.1306,27.1824,485735.99096608,0
+SPSB.US,D,20150109,000000,27.1654,27.2003,27.1575,27.2003,455876.78852592,0
+SPSB.US,D,20150112,000000,27.2083,27.2282,27.1824,27.1914,472327.05304091,0
+SPSB.US,D,20150113,000000,27.2083,27.2282,27.2083,27.2183,257513.03693803,0
+SPSB.US,D,20150114,000000,27.2282,27.2372,27.2003,27.2083,339862.72585151,0
+SPSB.US,D,20150115,000000,27.2282,27.2561,27.2083,27.2282,434212.10432973,0
+SPSB.US,D,20150116,000000,27.2372,27.2461,27.1914,27.1914,3277872.5405656,0
+SPSB.US,D,20150120,000000,27.2083,27.2461,27.1824,27.2003,1591633.6044297,0
+SPSB.US,D,20150121,000000,27.2372,27.2461,27.2083,27.2372,560910.95959442,0
+SPSB.US,D,20150122,000000,27.2372,27.2561,27.2003,27.2083,578499.46316975,0
+SPSB.US,D,20150123,000000,27.2461,27.2461,27.2083,27.2461,349423.33171552,0
+SPSB.US,D,20150126,000000,27.2561,27.2561,27.2183,27.2282,421655.34009259,0
+SPSB.US,D,20150127,000000,27.2461,27.2641,27.2372,27.2561,2173131.2334489,0
+SPSB.US,D,20150128,000000,27.2461,27.2989,27.2461,27.283,1290905.6252483,0
+SPSB.US,D,20150129,000000,27.2641,27.283,27.2461,27.2641,612219.04252885,0
+SPSB.US,D,20150130,000000,27.2641,27.2989,27.2561,27.2741,848328.36718929,0
+SPSB.US,D,20150202,000000,27.3069,27.3069,27.2751,27.3069,291735.48910952,0
+SPSB.US,D,20150203,000000,27.2751,27.2999,27.2751,27.292,371321.8869003,0
+SPSB.US,D,20150204,000000,27.284,27.2999,27.2571,27.2751,253402.72922013,0
+SPSB.US,D,20150205,000000,27.2999,27.3069,27.2651,27.3069,582691.07367768,0
+SPSB.US,D,20150206,000000,27.2751,27.2751,27.2192,27.2192,1740709.797976,0
+SPSB.US,D,20150209,000000,27.2093,27.2651,27.2093,27.2471,403774.74871606,0
+SPSB.US,D,20150210,000000,27.2093,27.2651,27.2093,27.2192,829950.92542928,0
+SPSB.US,D,20150211,000000,27.2382,27.2471,27.2192,27.2382,353457.35533414,0
+SPSB.US,D,20150212,000000,27.2471,27.2651,27.2192,27.2651,387238.16272031,0
+SPSB.US,D,20150213,000000,27.2282,27.292,27.2282,27.2471,637624.65880433,0
+SPSB.US,D,20150217,000000,27.2471,27.292,27.2192,27.2282,634390.61449002,0
+SPSB.US,D,20150218,000000,27.2192,27.2571,27.2093,27.2282,723770.48539525,0
+SPSB.US,D,20150219,000000,27.2571,27.2651,27.2282,27.2571,504321.20652283,0
+SPSB.US,D,20150220,000000,27.2571,27.292,27.2571,27.2571,792734.32236096,0
+SPSB.US,D,20150223,000000,27.2571,27.292,27.2282,27.292,413935.58999284,0
+SPSB.US,D,20150224,000000,27.2999,27.3817,27.292,27.3259,14492636.865747,0
+SPSB.US,D,20150225,000000,27.3259,27.3527,27.3159,27.3349,4050125.5860073,0
+SPSB.US,D,20150226,000000,27.3427,27.3427,27.3069,27.3069,1141136.8523795,0
+SPSB.US,D,20150227,000000,27.3159,27.3349,27.3069,27.3349,1201702.4122571,0
+SPSB.US,D,20150302,000000,27.3039,27.3329,27.282,27.3039,528104.7819504,0
+SPSB.US,D,20150303,000000,27.29,27.3039,27.282,27.282,462404.09770531,0
+SPSB.US,D,20150304,000000,27.282,27.3129,27.2721,27.29,665132.10276267,0
+SPSB.US,D,20150305,000000,27.29,27.3129,27.29,27.3039,468692.51720536,0
+SPSB.US,D,20150306,000000,27.282,27.29,27.2541,27.29,486325.18525922,0
+SPSB.US,D,20150309,000000,27.2621,27.2979,27.2621,27.2721,338750.58398303,0
+SPSB.US,D,20150310,000000,27.2721,27.2979,27.2441,27.2441,488011.46534862,0
+SPSB.US,D,20150311,000000,27.2721,27.2979,27.2541,27.282,304827.24577978,0
+SPSB.US,D,20150312,000000,27.2979,27.2979,27.2441,27.2441,639634.14257753,0
+SPSB.US,D,20150313,000000,27.282,27.2979,27.2541,27.282,614142.20482129,0
+SPSB.US,D,20150316,000000,27.2541,27.282,27.2541,27.2621,352221.7536734,0
+SPSB.US,D,20150317,000000,27.2621,27.282,27.2621,27.2721,321560.56445263,0
+SPSB.US,D,20150318,000000,27.2621,27.3129,27.2441,27.2979,627621.40441685,0
+SPSB.US,D,20150319,000000,27.2721,27.2979,27.2541,27.2541,643121.12890525,0
+SPSB.US,D,20150320,000000,27.282,27.2979,27.2721,27.2979,334701.50429217,0
+SPSB.US,D,20150323,000000,27.2979,27.3129,27.2721,27.3039,1062951.673044,0
+SPSB.US,D,20150324,000000,27.2979,27.3129,27.29,27.3039,606500.74629712,0
+SPSB.US,D,20150325,000000,27.3129,27.3129,27.2979,27.3129,690852.89281676,0
+SPSB.US,D,20150326,000000,27.2979,27.3039,27.29,27.3039,683210.43055444,0
+SPSB.US,D,20150327,000000,27.3129,27.3129,27.3039,27.3039,258549.89844538,0
+SPSB.US,D,20150330,000000,27.3229,27.3597,27.3229,27.3597,596619.94796376,0
+SPSB.US,D,20150331,000000,27.3398,27.3877,27.3229,27.3787,1138515.0883357,0
+SPSB.US,D,20150401,000000,27.3329,27.3687,27.3329,27.3497,603919.1317793,0
+SPSB.US,D,20150402,000000,27.3398,27.3877,27.3398,27.3687,1117316.1386404,0
+SPSB.US,D,20150406,000000,27.3787,27.4055,27.3597,27.3597,314595.62544052,0
+SPSB.US,D,20150407,000000,27.3787,27.3877,27.3329,27.3497,460378.55412173,0
+SPSB.US,D,20150408,000000,27.3597,27.3787,27.3398,27.3497,484305.66410453,0
+SPSB.US,D,20150409,000000,27.3597,27.3687,27.3329,27.3398,400817.73613072,0
+SPSB.US,D,20150410,000000,27.3329,27.3687,27.3329,27.3687,242600.49926648,0
+SPSB.US,D,20150413,000000,27.3497,27.3787,27.3398,27.3787,260909.68683239,0
+SPSB.US,D,20150414,000000,27.3597,27.3877,27.3597,27.3597,283261.93166028,0
+SPSB.US,D,20150415,000000,27.3687,27.3966,27.3597,27.3787,322593.41100739,0
+SPSB.US,D,20150416,000000,27.3787,27.4055,27.3597,27.3597,1709243.6107602,0
+SPSB.US,D,20150417,000000,27.3787,27.3787,27.3497,27.3497,231705.92540318,0
+SPSB.US,D,20150420,000000,27.3877,27.3877,27.3497,27.3497,440273.67900823,0
+SPSB.US,D,20150421,000000,27.3497,27.3687,27.3398,27.3497,309017.85254957,0
+SPSB.US,D,20150422,000000,27.3497,27.3687,27.3329,27.3497,160576.0215131,0
+SPSB.US,D,20150423,000000,27.3329,27.3787,27.3329,27.3687,260789.23825458,0
+SPSB.US,D,20150424,000000,27.3687,27.3877,27.3497,27.3687,428674.48096471,0
+SPSB.US,D,20150427,000000,27.3787,27.4055,27.3687,27.3877,1374971.7063955,0
+SPSB.US,D,20150428,000000,27.3877,27.3877,27.3597,27.3877,312576.10428583,0
+SPSB.US,D,20150429,000000,27.3597,27.3597,27.3329,27.3497,936709.51863681,0
+SPSB.US,D,20150430,000000,27.3597,27.3597,27.3329,27.3329,415792.50556747,0
+SPSB.US,D,20150501,000000,27.3557,27.3747,27.3289,27.3747,311757.05395669,0
+SPSB.US,D,20150504,000000,27.3369,27.3657,27.3369,27.3457,292356.80302341,0
+SPSB.US,D,20150505,000000,27.3457,27.3657,27.3189,27.3289,537480.6999951,0
+SPSB.US,D,20150506,000000,27.3189,27.3926,27.3189,27.3457,1154979.4051848,0
+SPSB.US,D,20150507,000000,27.3457,27.3747,27.3369,27.3657,806491.55742365,0
+SPSB.US,D,20150508,000000,27.3926,27.4195,27.3747,27.3837,1377629.6050126,0
+SPSB.US,D,20150511,000000,27.3926,27.4015,27.3557,27.3557,464778.94216454,0
+SPSB.US,D,20150512,000000,27.3557,27.3747,27.3289,27.3557,1116395.7107583,0
+SPSB.US,D,20150513,000000,27.3457,27.3926,27.3457,27.3747,776795.96430169,0
+SPSB.US,D,20150514,000000,27.4015,27.4015,27.3837,27.4015,601309.41259333,0
+SPSB.US,D,20150515,000000,27.4105,27.4375,27.3837,27.4295,783821.1276027,0
+SPSB.US,D,20150518,000000,27.4295,27.4295,27.3837,27.3837,362289.24730238,0
+SPSB.US,D,20150519,000000,27.3747,27.3747,27.3369,27.3657,647458.28144471,0
+SPSB.US,D,20150520,000000,27.3657,27.3747,27.3369,27.3657,533925.45947328,0
+SPSB.US,D,20150521,000000,27.3747,27.3837,27.3557,27.3837,519417.42827555,0
+SPSB.US,D,20150522,000000,27.3657,27.3657,27.3369,27.3557,239399.57831106,0
+SPSB.US,D,20150526,000000,27.3189,27.3457,27.3189,27.3369,453560.1608793,0
+SPSB.US,D,20150527,000000,27.3457,27.3457,27.3089,27.3369,752319.80955168,0
+SPSB.US,D,20150528,000000,27.3369,27.3457,27.3089,27.3369,350261.45306947,0
+SPSB.US,D,20150529,000000,27.3189,27.3457,27.3189,27.3289,484863.74251508,0
+SPSB.US,D,20150601,000000,27.3239,27.3797,27.3239,27.3697,982995.89961454,0
+SPSB.US,D,20150602,000000,27.3239,27.3507,27.2989,27.3407,516220.52227273,0
+SPSB.US,D,20150603,000000,27.3139,27.3407,27.2989,27.2989,759746.46811208,0
+SPSB.US,D,20150604,000000,27.3049,27.3339,27.291,27.3049,301546.02577248,0
+SPSB.US,D,20150605,000000,27.283,27.3139,27.2731,27.3049,304569.28507562,0
+SPSB.US,D,20150608,000000,27.2989,27.3239,27.291,27.3139,296614.66024915,0
+SPSB.US,D,20150609,000000,27.291,27.2989,27.283,27.2989,216426.01956928,0
+SPSB.US,D,20150610,000000,27.283,27.2989,27.2731,27.2989,422371.00539244,0
+SPSB.US,D,20150611,000000,27.291,27.3139,27.2731,27.291,268675.60888697,0
+SPSB.US,D,20150612,000000,27.283,27.283,27.2451,27.2731,8621347.8542125,0
+SPSB.US,D,20150615,000000,27.2631,27.3049,27.2451,27.2631,2536077.9292385,0
+SPSB.US,D,20150616,000000,27.2451,27.2731,27.2451,27.2551,610713.43530618,0
+SPSB.US,D,20150617,000000,27.2451,27.291,27.2451,27.291,1138053.3687875,0
+SPSB.US,D,20150618,000000,27.291,27.3049,27.2731,27.291,830123.56839081,0
+SPSB.US,D,20150619,000000,27.3239,27.3239,27.291,27.291,825975.11862326,0
+SPSB.US,D,20150622,000000,27.291,27.3139,27.283,27.2989,725341.33559758,0
+SPSB.US,D,20150623,000000,27.2631,27.2989,27.2631,27.2989,1339267.736717,0
+SPSB.US,D,20150624,000000,27.2989,27.3049,27.283,27.291,1053229.4653381,0
+SPSB.US,D,20150625,000000,27.283,27.291,27.2631,27.283,503476.05900183,0
+SPSB.US,D,20150626,000000,27.283,27.283,27.2451,27.2631,432090.2018839,0
+SPSB.US,D,20150629,000000,27.2631,27.2989,27.2631,27.291,310848.67093235,0
+SPSB.US,D,20150630,000000,27.283,27.3049,27.2731,27.3049,904667.18572378,0
+SPSB.US,D,20150701,000000,27.28,27.3029,27.2701,27.2969,1131250.0316172,0
+SPSB.US,D,20150702,000000,27.3119,27.3319,27.2969,27.3029,489536.14359613,0
+SPSB.US,D,20150706,000000,27.3487,27.3677,27.3119,27.3487,1957481.1034684,0
+SPSB.US,D,20150707,000000,27.3677,27.3956,27.3388,27.3587,791941.36922369,0
+SPSB.US,D,20150708,000000,27.3677,27.3956,27.3587,27.3867,1273086.2618987,0
+SPSB.US,D,20150709,000000,27.3677,27.3867,27.3677,27.3777,791158.45346789,0
+SPSB.US,D,20150710,000000,27.3677,27.3677,27.3219,27.3219,378626.08940659,0
+SPSB.US,D,20150713,000000,27.3029,27.3388,27.3029,27.3219,439286.00067016,0
+SPSB.US,D,20150714,000000,27.3219,27.3388,27.3029,27.3029,555119.39047785,0
+SPSB.US,D,20150715,000000,27.3219,27.3219,27.2969,27.3029,965358.21286994,0
+SPSB.US,D,20150716,000000,27.3119,27.3119,27.288,27.2969,460099.51491647,0
+SPSB.US,D,20150717,000000,27.288,27.2969,27.28,27.288,360938.21575456,0
+SPSB.US,D,20150720,000000,27.28,27.288,27.2701,27.28,287860.05611834,0
+SPSB.US,D,20150721,000000,27.288,27.2969,27.2701,27.288,234359.80906768,0
+SPSB.US,D,20150722,000000,27.2701,27.2969,27.2701,27.288,604369.81020796,0
+SPSB.US,D,20150723,000000,27.2611,27.2969,27.2611,27.2969,373590.3351158,0
+SPSB.US,D,20150724,000000,27.2969,27.3029,27.28,27.28,298040.9721581,0
+SPSB.US,D,20150727,000000,27.288,27.3119,27.288,27.3119,707002.0358872,0
+SPSB.US,D,20150728,000000,27.3119,27.3219,27.288,27.3219,549973.22499074,0
+SPSB.US,D,20150729,000000,27.3219,27.3319,27.2969,27.3029,548188.57856278,0
+SPSB.US,D,20150730,000000,27.3119,27.3119,27.28,27.3029,477787.38856848,0
+SPSB.US,D,20150731,000000,27.3219,27.3587,27.3219,27.3388,455063.76062567,0
+SPSB.US,D,20150803,000000,27.3369,27.3447,27.3179,27.3279,372110.82508499,0
+SPSB.US,D,20150804,000000,27.3369,27.3547,27.2929,27.2929,981937.95960607,0
+SPSB.US,D,20150805,000000,27.2999,27.2999,27.2661,27.284,444465.28951617,0
+SPSB.US,D,20150806,000000,27.2761,27.3089,27.2761,27.2999,1159240.273625,0
+SPSB.US,D,20150807,000000,27.2929,27.2929,27.2481,27.2581,455308.6727339,0
+SPSB.US,D,20150810,000000,27.2581,27.2999,27.2481,27.284,383772.2548937,0
+SPSB.US,D,20150811,000000,27.2661,27.2999,27.2661,27.2761,472086.15588528,0
+SPSB.US,D,20150812,000000,27.284,27.3179,27.284,27.2999,459004.4365965,0
+SPSB.US,D,20150813,000000,27.2761,27.2929,27.2581,27.2581,482249.00463836,0
+SPSB.US,D,20150814,000000,27.2581,27.2929,27.2581,27.2661,1786359.8089676,0
+SPSB.US,D,20150817,000000,27.2661,27.284,27.2581,27.284,350003.49236532,0
+SPSB.US,D,20150818,000000,27.284,27.284,27.2581,27.2661,315466.87015338,0
+SPSB.US,D,20150819,000000,27.2481,27.3089,27.2481,27.284,587108.52526903,0
+SPSB.US,D,20150820,000000,27.2999,27.2999,27.2761,27.2929,364086.94232626,0
+SPSB.US,D,20150821,000000,27.3089,27.3279,27.284,27.3089,475429.60765778,0
+SPSB.US,D,20150824,000000,27.3089,27.3547,27.2929,27.3279,1470515.5332705,0
+SPSB.US,D,20150825,000000,27.3089,27.3447,27.2999,27.3447,1303331.9035261,0
+SPSB.US,D,20150826,000000,27.2761,27.3369,27.2761,27.3279,372921.84550893,0
+SPSB.US,D,20150827,000000,27.2999,27.3179,27.284,27.2999,1069917.6157943,0
+SPSB.US,D,20150828,000000,27.3179,27.3179,27.2581,27.2761,608907.71037711,0
+SPSB.US,D,20150831,000000,27.2929,27.2999,27.2481,27.2581,3464398.2044305,0
+SPSB.US,D,20150901,000000,27.2541,27.282,27.2441,27.2621,930294.62813006,0
+SPSB.US,D,20150902,000000,27.2621,27.2979,27.2541,27.29,1741572.0090456,0
+SPSB.US,D,20150903,000000,27.2721,27.3149,27.2721,27.3049,422386.06146467,0
+SPSB.US,D,20150904,000000,27.3049,27.3149,27.29,27.3049,233463.47090112,0
+SPSB.US,D,20150908,000000,27.2979,27.3339,27.282,27.3249,785478.29928581,0
+SPSB.US,D,20150909,000000,27.3049,27.3249,27.29,27.3249,574008.73869358,0
+SPSB.US,D,20150910,000000,27.3249,27.3339,27.29,27.2979,639839.90889796,0
+SPSB.US,D,20150911,000000,27.3049,27.3417,27.3049,27.3249,431762.98324751,0
+SPSB.US,D,20150914,000000,27.3149,27.3339,27.2979,27.3249,424399.56019046,0
+SPSB.US,D,20150915,000000,27.29,27.3149,27.2621,27.2721,408206.25264148,0
+SPSB.US,D,20150916,000000,27.2621,27.2979,27.2621,27.2721,322126.67276835,0
+SPSB.US,D,20150917,000000,27.2621,27.3417,27.2541,27.3417,339654.95205477,0
+SPSB.US,D,20150918,000000,27.3617,27.3617,27.3149,27.3339,436898.10761499,0
+SPSB.US,D,20150921,000000,27.3339,27.3517,27.3249,27.3249,399941.47272712,0
+SPSB.US,D,20150922,000000,27.3417,27.3517,27.3249,27.3339,957207.85910451,0
+SPSB.US,D,20150923,000000,27.3417,27.3517,27.3339,27.3517,321487.29156779,0
+SPSB.US,D,20150924,000000,27.3517,27.3617,27.3339,27.3517,267379.78293732,0
+SPSB.US,D,20150925,000000,27.3339,27.3417,27.3249,27.3339,265629.26360642,0
+SPSB.US,D,20150928,000000,27.3339,27.3417,27.3249,27.3339,280810.80310177,0
+SPSB.US,D,20150929,000000,27.3417,27.3617,27.3339,27.3339,590089.62756993,0
+SPSB.US,D,20150930,000000,27.3517,27.3707,27.3339,27.3339,726977.42877956,0
+SPSB.US,D,20151001,000000,27.3607,27.3697,27.3407,27.3507,839692.20416001,0
+SPSB.US,D,20151002,000000,27.3877,27.4145,27.3797,27.3877,943731.67072338,0
+SPSB.US,D,20151005,000000,27.3976,27.4245,27.3797,27.3877,319468.77415125,0
+SPSB.US,D,20151006,000000,27.4065,27.4414,27.3976,27.4414,738664.95578013,0
+SPSB.US,D,20151007,000000,27.4245,27.4693,27.4145,27.4335,18589443.301824,0
+SPSB.US,D,20151008,000000,27.4514,27.4514,27.4065,27.4245,513739.28156975,0
+SPSB.US,D,20151009,000000,27.3877,27.4414,27.3877,27.4335,608971.94961861,0
+SPSB.US,D,20151012,000000,27.4414,27.4603,27.4145,27.4603,356755.63888996,0
+SPSB.US,D,20151013,000000,27.4335,27.4603,27.4245,27.4514,506262.43610194,0
+SPSB.US,D,20151014,000000,27.4693,27.4882,27.4693,27.4882,329297.3781009,0
+SPSB.US,D,20151015,000000,27.4693,27.4882,27.4414,27.4693,1549687.3872059,0
+SPSB.US,D,20151016,000000,27.4693,27.4793,27.4414,27.4514,713346.66472357,0
+SPSB.US,D,20151019,000000,27.4414,27.4793,27.4335,27.4793,1215035.066083,0
+SPSB.US,D,20151020,000000,27.4414,27.4793,27.4414,27.4793,701076.96959689,0
+SPSB.US,D,20151021,000000,27.4693,27.4982,27.4693,27.4882,340781.14625734,0
+SPSB.US,D,20151022,000000,27.4603,27.5142,27.4603,27.5142,341788.89935839,0
+SPSB.US,D,20151023,000000,27.4793,27.5052,27.4793,27.4793,329853.44903514,0
+SPSB.US,D,20151026,000000,27.4882,27.4882,27.4414,27.4514,500803.1043125,0
+SPSB.US,D,20151027,000000,27.4603,27.4793,27.4414,27.4603,442148.66186954,0
+SPSB.US,D,20151028,000000,27.4514,27.4882,27.4335,27.4414,319039.17422371,0
+SPSB.US,D,20151029,000000,27.4245,27.4335,27.4065,27.4065,299634.90833784,0
+SPSB.US,D,20151030,000000,27.4065,27.4245,27.3976,27.4145,324280.69483493,0
+SPSB.US,D,20151102,000000,27.4115,27.4315,27.3857,27.4215,481493.18981257,0
+SPSB.US,D,20151103,000000,27.4035,27.4384,27.3857,27.4315,1248388.281018,0
+SPSB.US,D,20151104,000000,27.4215,27.4315,27.3857,27.4035,413034.23313553,0
+SPSB.US,D,20151105,000000,27.4035,27.4215,27.3857,27.3946,313977.32274107,0
+SPSB.US,D,20151106,000000,27.3667,27.4035,27.3379,27.3767,660914.39506288,0
+SPSB.US,D,20151109,000000,27.3577,27.3857,27.3309,27.3667,317494.42121325,0
+SPSB.US,D,20151110,000000,27.3667,27.4035,27.3477,27.3857,402631.49096497,0
+SPSB.US,D,20151111,000000,27.3667,27.4115,27.3667,27.4035,311966.83522972,0
+SPSB.US,D,20151112,000000,27.4115,27.4115,27.3767,27.4115,436716.43101011,0
+SPSB.US,D,20151113,000000,27.3946,27.4215,27.3767,27.3767,801476.88163399,0
+SPSB.US,D,20151116,000000,27.3946,27.4115,27.3857,27.4115,273877.9837104,0
+SPSB.US,D,20151117,000000,27.4035,27.4215,27.3667,27.4035,462996.30321289,0
+SPSB.US,D,20151118,000000,27.4035,27.4035,27.3767,27.3767,476697.32893927,0
+SPSB.US,D,20151119,000000,27.3667,27.4035,27.3667,27.3767,353623.97586679,0
+SPSB.US,D,20151120,000000,27.3857,27.4115,27.3767,27.4115,444729.27264921,0
+SPSB.US,D,20151123,000000,27.4035,27.4115,27.3857,27.4115,472464.56516724,0
+SPSB.US,D,20151124,000000,27.4035,27.4215,27.3767,27.4035,413764.95450761,0
+SPSB.US,D,20151125,000000,27.4215,27.4215,27.3946,27.4215,379797.45182584,0
+SPSB.US,D,20151127,000000,27.4035,27.4315,27.4035,27.4315,280115.21256488,0
+SPSB.US,D,20151130,000000,27.4384,27.4574,27.4115,27.4484,6673094.1155429,0
+SPSB.US,D,20151201,000000,27.3857,27.4384,27.3857,27.4384,1723809.8587705,0
+SPSB.US,D,20151202,000000,27.3946,27.4384,27.3767,27.4384,1170899.6959574,0
+SPSB.US,D,20151203,000000,27.4035,27.4215,27.3667,27.4035,840885.64881852,0
+SPSB.US,D,20151204,000000,27.3767,27.4115,27.3767,27.3946,513117.96765586,0
+SPSB.US,D,20151207,000000,27.3767,27.4115,27.3379,27.3946,1449363.7592681,0
+SPSB.US,D,20151208,000000,27.3667,27.3946,27.3577,27.3767,389755.53799663,0
+SPSB.US,D,20151209,000000,27.3477,27.3767,27.3309,27.3667,537063.14492534,0
+SPSB.US,D,20151210,000000,27.3477,27.3767,27.3379,27.3577,931563.3531497,0
+SPSB.US,D,20151211,000000,27.3477,27.3946,27.3309,27.3857,415996.26441161,0
+SPSB.US,D,20151214,000000,27.3577,27.3946,27.3379,27.3946,677343.58107674,0
+SPSB.US,D,20151215,000000,27.2939,27.3767,27.2939,27.3477,711703.54537456,0
+SPSB.US,D,20151216,000000,27.3109,27.3379,27.285,27.285,570255.7617565,0
+SPSB.US,D,20151217,000000,27.2771,27.3009,27.2591,27.285,993493.99690921,0
+SPSB.US,D,20151218,000000,27.2671,27.3309,27.2671,27.3109,8290962.4239587,0
+SPSB.US,D,20151221,000000,27.3009,27.3309,27.2939,27.3309,475135.51238028,0
+SPSB.US,D,20151222,000000,27.2939,27.3379,27.2939,27.3309,818055.62463197,0
+SPSB.US,D,20151223,000000,27.2939,27.3209,27.285,27.3009,602890.30017714,0
+SPSB.US,D,20151224,000000,27.3009,27.3309,27.2771,27.3109,465885.06160414,0
+SPSB.US,D,20151228,000000,27.3009,27.3009,27.2671,27.29,760133.91103738,0
+SPSB.US,D,20151229,000000,27.3199,27.3199,27.284,27.284,543462.97935987,0
+SPSB.US,D,20151230,000000,27.2929,27.3099,27.2601,27.3099,520461.31594993,0
+SPSB.US,D,20151231,000000,27.3099,27.3379,27.284,27.3299,457250.90605115,0
+SPSB.US,D,20160104,000000,27.3467,27.3567,27.2661,27.3299,828585.84154738,0
+SPSB.US,D,20160105,000000,27.3299,27.3757,27.3099,27.3379,2813332.4880803,0
+SPSB.US,D,20160106,000000,27.3467,27.3707,27.3379,27.3657,675577.00193546,0
+SPSB.US,D,20160107,000000,27.3657,27.3757,27.3467,27.3757,727408.03244524,0
+SPSB.US,D,20160108,000000,27.3467,27.3887,27.3199,27.3467,3137960.4763146,0
+SPSB.US,D,20160111,000000,27.3467,27.3847,27.3299,27.3757,1877487.1879893,0
+SPSB.US,D,20160112,000000,27.3757,27.3936,27.3467,27.3757,854024.58118175,0
+SPSB.US,D,20160113,000000,27.3467,27.3887,27.3467,27.3757,828088.9911639,0
+SPSB.US,D,20160114,000000,27.3936,27.4025,27.3567,27.3657,626544.39338356,0
+SPSB.US,D,20160115,000000,27.3847,27.3847,27.3379,27.3467,1335862.0531792,0
+SPSB.US,D,20160119,000000,27.3657,27.3936,27.3299,27.3657,2200698.9016962,0
+SPSB.US,D,20160120,000000,27.3299,27.3847,27.2661,27.284,2210497.3935014,0
+SPSB.US,D,20160121,000000,27.2929,27.3379,27.2761,27.2929,1171830.161221,0
+SPSB.US,D,20160122,000000,27.284,27.3379,27.2581,27.2929,5429761.6635787,0
+SPSB.US,D,20160125,000000,27.2999,27.3199,27.2701,27.2999,564358.80013435,0
+SPSB.US,D,20160126,000000,27.3299,27.3299,27.2929,27.3049,1194051.9200897,0
+SPSB.US,D,20160127,000000,27.284,27.2939,27.2661,27.2761,632887.01474364,0
+SPSB.US,D,20160128,000000,27.2761,27.3099,27.2761,27.3099,486407.49178739,0
+SPSB.US,D,20160129,000000,27.2999,27.3379,27.2999,27.3099,849203.62685474,0
+SPSB.US,D,20160201,000000,27.3567,27.3567,27.292,27.3189,1960812.5103831,0
+SPSB.US,D,20160202,000000,27.2999,27.3189,27.2999,27.2999,837235.05317259,0
+SPSB.US,D,20160203,000000,27.3369,27.3369,27.2999,27.3189,2115030.8544639,0
+SPSB.US,D,20160204,000000,27.3089,27.3369,27.3089,27.3369,347480.09466012,0
+SPSB.US,D,20160205,000000,27.3189,27.3289,27.2999,27.3189,323117.36232087,0
+SPSB.US,D,20160208,000000,27.3089,27.3467,27.3089,27.3467,290237.91179202,0
+SPSB.US,D,20160209,000000,27.3567,27.3847,27.3289,27.3657,1777114.3768822,0
+SPSB.US,D,20160210,000000,27.3847,27.4025,27.3299,27.3936,1629130.2504414,0
+SPSB.US,D,20160211,000000,27.4384,27.4384,27.3567,27.3757,640295.60601736,0
+SPSB.US,D,20160212,000000,27.3567,27.3567,27.3089,27.3089,503660.74682114,0
+SPSB.US,D,20160216,000000,27.3189,27.3467,27.3189,27.3189,388042.15697722,0
+SPSB.US,D,20160217,000000,27.3289,27.3369,27.3089,27.3289,407183.44346821,0
+SPSB.US,D,20160218,000000,27.3467,27.3567,27.3319,27.3567,421071.16449019,0
+SPSB.US,D,20160219,000000,27.3289,27.3757,27.3289,27.3369,294136.43076061,0
+SPSB.US,D,20160222,000000,27.3189,27.3657,27.3189,27.3657,724639.72263181,0
+SPSB.US,D,20160223,000000,27.3369,27.3936,27.3289,27.3847,1176820.7472951,0
+SPSB.US,D,20160224,000000,27.3467,27.4105,27.3467,27.3847,1270546.8043832,0
+SPSB.US,D,20160225,000000,27.4105,27.4205,27.3657,27.4205,1065143.8371602,0
+SPSB.US,D,20160226,000000,27.4025,27.4205,27.3757,27.4205,772665.58182081,0
+SPSB.US,D,20160229,000000,27.3847,27.4564,27.3847,27.4474,713896.71322892,0
+SPSB.US,D,20160301,000000,27.4494,27.4494,27.4045,27.4225,482986.75217747,0
+SPSB.US,D,20160302,000000,27.3777,27.4394,27.3777,27.3956,5801548.2812417,0
+SPSB.US,D,20160303,000000,27.4125,27.4125,27.3437,27.3777,2808069.888968,0
+SPSB.US,D,20160304,000000,27.3487,27.3777,27.3309,27.3587,1223459.440363,0
+SPSB.US,D,20160307,000000,27.3677,27.3777,27.3437,27.3587,836081.75804003,0
+SPSB.US,D,20160308,000000,27.3777,27.3867,27.3587,27.3677,432674.3774863,0
+SPSB.US,D,20160309,000000,27.3867,27.3867,27.3587,27.3777,1022057.3733997,0
+SPSB.US,D,20160310,000000,27.4045,27.4045,27.3677,27.3777,450457.60626243,0
+SPSB.US,D,20160311,000000,27.3867,27.4125,27.3867,27.3956,605868.3912636,0
+SPSB.US,D,20160314,000000,27.4045,27.4125,27.3867,27.4045,868470.38061428,0
+SPSB.US,D,20160315,000000,27.4225,27.4394,27.4045,27.4325,891488.1038346,0
+SPSB.US,D,20160316,000000,27.4125,27.4862,27.4045,27.4862,415197.28884545,0
+SPSB.US,D,20160317,000000,27.5122,27.5122,27.4773,27.4862,534774.62194687,0
+SPSB.US,D,20160318,000000,27.5122,27.5122,27.4862,27.4962,654778.54376138,0
+SPSB.US,D,20160321,000000,27.5032,27.5201,27.4773,27.5122,798902.2932832,0
+SPSB.US,D,20160322,000000,27.5032,27.5281,27.4962,27.4962,501039.98651554,0
+SPSB.US,D,20160323,000000,27.4962,27.5122,27.4962,27.5122,319553.08815572,0
+SPSB.US,D,20160324,000000,27.4773,27.5281,27.4773,27.5122,748943.23442028,0
+SPSB.US,D,20160328,000000,27.5281,27.546,27.4962,27.5122,521519.25595841,0
+SPSB.US,D,20160329,000000,27.537,27.563,27.5201,27.553,735287.37691059,0
+SPSB.US,D,20160330,000000,27.563,27.571,27.537,27.571,304548.20657451,0
+SPSB.US,D,20160331,000000,27.563,27.6078,27.563,27.6078,849931.33701237,0
+SPSB.US,D,20160401,000000,27.5988,27.6347,27.571,27.6268,400024.78299344,0
+SPSB.US,D,20160404,000000,27.6268,27.6536,27.6078,27.6268,251102.16138387,0
+SPSB.US,D,20160405,000000,27.6178,27.6536,27.6178,27.6178,1332420.2350682,0
+SPSB.US,D,20160406,000000,27.6347,27.6436,27.5988,27.6268,601404.76771743,0
+SPSB.US,D,20160407,000000,27.6626,27.6626,27.6268,27.6436,783013.1183932,0
+SPSB.US,D,20160408,000000,27.6536,27.6536,27.6347,27.6436,408276.51431187,0
+SPSB.US,D,20160411,000000,27.7084,27.7084,27.6347,27.6905,678697.623839,0
+SPSB.US,D,20160412,000000,27.6536,27.6835,27.6347,27.6626,872651.95374073,0
+SPSB.US,D,20160413,000000,27.6536,27.6536,27.6268,27.6436,640257.46396772,0
+SPSB.US,D,20160414,000000,27.6436,27.6626,27.6178,27.6268,760838.53521759,0
+SPSB.US,D,20160415,000000,27.6536,27.6626,27.6347,27.6626,376165.92720474,0
+SPSB.US,D,20160418,000000,27.6436,27.6905,27.6436,27.6716,407209.54066006,0
+SPSB.US,D,20160419,000000,27.6626,27.6905,27.6626,27.6626,503278.32258659,0
+SPSB.US,D,20160420,000000,27.6536,27.6994,27.6536,27.6626,476177.39257837,0
+SPSB.US,D,20160421,000000,27.6716,27.6905,27.6536,27.6815,355379.51388844,0
+SPSB.US,D,20160422,000000,27.6905,27.7164,27.6815,27.6994,513438.16012521,0
+SPSB.US,D,20160425,000000,27.6626,27.6905,27.6536,27.6626,5184394.8619751,0
+SPSB.US,D,20160426,000000,27.6626,27.6716,27.6268,27.6536,565730.91018329,0
+SPSB.US,D,20160427,000000,27.6716,27.6815,27.6347,27.6626,2257961.1593272,0
+SPSB.US,D,20160428,000000,27.6536,27.6905,27.6536,27.6905,345866.0837174,0
+SPSB.US,D,20160429,000000,27.6536,27.7084,27.6436,27.7084,11200674.852792,0
+SPSB.US,D,20160502,000000,27.7094,27.7094,27.6835,27.7014,535360.80502557,0
+SPSB.US,D,20160503,000000,27.6925,27.7184,27.6736,27.6835,768812.2310689,0
+SPSB.US,D,20160504,000000,27.7014,27.7094,27.6736,27.6835,480814.66282422,0
+SPSB.US,D,20160505,000000,27.7014,27.7184,27.6925,27.7184,711984.59205612,0
+SPSB.US,D,20160506,000000,27.6925,27.7184,27.6925,27.6925,508938.40200571,0
+SPSB.US,D,20160509,000000,27.7094,27.7443,27.7094,27.7264,242874.51978101,0
+SPSB.US,D,20160510,000000,27.7343,27.7642,27.7104,27.7543,623160.79208514,0
+SPSB.US,D,20160511,000000,27.7184,27.7443,27.7184,27.7443,322425.7867366,0
+SPSB.US,D,20160512,000000,27.7343,27.7443,27.7094,27.7343,248093.95815296,0
+SPSB.US,D,20160513,000000,27.7184,27.7443,27.7184,27.7343,351715.86964658,0
+SPSB.US,D,20160516,000000,27.7264,27.7313,27.6925,27.7014,5071174.2025678,0
+SPSB.US,D,20160517,000000,27.7184,27.7184,27.6835,27.6885,307449.00982354,0
+SPSB.US,D,20160518,000000,27.6556,27.6786,27.6367,27.6367,377082.34013427,0
+SPSB.US,D,20160519,000000,27.6556,27.6556,27.6367,27.6556,337733.79723864,0
+SPSB.US,D,20160520,000000,27.6367,27.6646,27.6278,27.6278,512156.38650965,0
+SPSB.US,D,20160523,000000,27.6456,27.6486,27.6278,27.6456,394360.68862173,0
+SPSB.US,D,20160524,000000,27.6278,27.6646,27.6198,27.6456,395788.00426882,0
+SPSB.US,D,20160525,000000,27.6367,27.6646,27.6317,27.6556,485642.64331828,0
+SPSB.US,D,20160526,000000,27.6835,27.6835,27.6566,27.6736,326670.5953664,0
+SPSB.US,D,20160527,000000,27.6646,27.7094,27.6556,27.6646,473310.71642639,0
+SPSB.US,D,20160531,000000,27.6556,27.6925,27.6556,27.6835,1473549.8336932,0
+SPSB.US,D,20160601,000000,27.7034,27.7114,27.6756,27.7114,351830.2957955,0
+SPSB.US,D,20160602,000000,27.6756,27.7034,27.6666,27.6945,521378.73261763,0
+SPSB.US,D,20160603,000000,27.7563,27.7563,27.7274,27.7363,983912.31254408,0
+SPSB.US,D,20160606,000000,27.7463,27.7463,27.7114,27.7274,423922.78456994,0
+SPSB.US,D,20160607,000000,27.7563,27.7662,27.7114,27.7563,489484.95295056,0
+SPSB.US,D,20160608,000000,27.7662,27.7831,27.7563,27.7662,678981.68173502,0
+SPSB.US,D,20160609,000000,27.7752,27.7931,27.7563,27.7831,729728.67504446,0
+SPSB.US,D,20160610,000000,27.7752,27.7931,27.7662,27.7831,341463.68819829,0
+SPSB.US,D,20160613,000000,27.7752,27.8111,27.7752,27.8111,343396.88787221,0
+SPSB.US,D,20160614,000000,27.82,27.82,27.7752,27.7831,294834.02877379,0
+SPSB.US,D,20160615,000000,27.8031,27.8279,27.7752,27.7831,504704.63449554,0
+SPSB.US,D,20160616,000000,27.8031,27.8279,27.7831,27.8031,383556.45119179,0
+SPSB.US,D,20160617,000000,27.82,27.8279,27.7971,27.8031,349072.02336356,0
+SPSB.US,D,20160620,000000,27.8111,27.8279,27.7931,27.7931,982009.22501462,0
+SPSB.US,D,20160621,000000,27.8111,27.82,27.7831,27.7831,494768.630564,0
+SPSB.US,D,20160622,000000,27.8111,27.8111,27.7831,27.8031,660608.25492759,0
+SPSB.US,D,20160623,000000,27.8031,27.8031,27.7831,27.7931,205817.51107829,0
+SPSB.US,D,20160624,000000,27.7831,27.8379,27.7831,27.8379,811781.257466,0
+SPSB.US,D,20160627,000000,27.8031,27.8479,27.7831,27.7831,483392.26238945,0
+SPSB.US,D,20160628,000000,27.7752,27.8579,27.7752,27.8279,883470.24350476,0
+SPSB.US,D,20160629,000000,27.8279,27.8777,27.82,27.8679,1473558.8673366,0
+SPSB.US,D,20160630,000000,27.8579,27.8877,27.8379,27.8679,2017547.8054862,0
+SPSB.US,D,20160701,000000,27.8907,27.8987,27.8609,27.8907,401855.60137622,0
+SPSB.US,D,20160705,000000,27.8609,27.9336,27.8609,27.9177,1240922.4766697,0
+SPSB.US,D,20160706,000000,27.9256,27.9256,27.8807,27.9177,376929.7719357,0
+SPSB.US,D,20160707,000000,27.8807,27.8987,27.8807,27.8907,911468.51541769,0
+SPSB.US,D,20160708,000000,27.8987,27.9177,27.8709,27.8907,840665.830164,0
+SPSB.US,D,20160711,000000,27.9256,27.9256,27.8807,27.8987,445263.26134418,0
+SPSB.US,D,20160712,000000,27.8987,27.9087,27.8709,27.8987,763977.2244078,0
+SPSB.US,D,20160713,000000,27.8907,27.8987,27.8709,27.8807,338362.13731957,0
+SPSB.US,D,20160714,000000,27.8807,27.8987,27.8409,27.8409,4475318.0993351,0
+SPSB.US,D,20160715,000000,27.8409,27.8807,27.822,27.8609,1162987.2281332,0
+SPSB.US,D,20160718,000000,27.8409,27.8987,27.8409,27.8987,666585.51560163,0
+SPSB.US,D,20160719,000000,27.8987,27.8987,27.8709,27.8907,376814.34204863,0
+SPSB.US,D,20160720,000000,27.8987,27.8987,27.8609,27.8609,407833.8657884,0
+SPSB.US,D,20160721,000000,27.8807,27.8987,27.8609,27.8987,166467.96444452,0
+SPSB.US,D,20160722,000000,27.8807,27.8987,27.8709,27.8907,378389.20720356,0
+SPSB.US,D,20160725,000000,27.8807,27.8987,27.8807,27.8987,569553.14505259,0
+SPSB.US,D,20160726,000000,27.8807,27.8987,27.8709,27.8807,721897.51001024,0
+SPSB.US,D,20160727,000000,27.8907,27.9087,27.8709,27.8957,670986.90738259,0
+SPSB.US,D,20160728,000000,27.8907,27.9087,27.8709,27.9087,504289.08690207,0
+SPSB.US,D,20160729,000000,27.9177,27.9525,27.8997,27.9525,314005.42740923,0
+SPSB.US,D,20160801,000000,27.9187,27.9455,27.9187,27.9455,155595.47282049,0
+SPSB.US,D,20160802,000000,27.9107,27.9356,27.9107,27.9356,924845.33372211,0
+SPSB.US,D,20160803,000000,27.9187,27.9356,27.9107,27.9276,282437.86264041,0
+SPSB.US,D,20160804,000000,27.9545,27.9545,27.9276,27.9356,839431.23224141,0
+SPSB.US,D,20160805,000000,27.9545,27.9545,27.9187,27.9276,2261194.1999034,0
+SPSB.US,D,20160808,000000,27.9455,27.9455,27.9007,27.9356,532152.85790312,0
+SPSB.US,D,20160809,000000,27.9187,27.9356,27.9107,27.9276,462193.31269413,0
+SPSB.US,D,20160810,000000,27.9645,27.9645,27.9276,27.9356,527109.07370714,0
+SPSB.US,D,20160811,000000,27.9734,27.9734,27.9356,27.9356,357575.69295724,0
+SPSB.US,D,20160812,000000,27.9645,27.9734,27.9356,27.9734,253368.60212308,0
+SPSB.US,D,20160815,000000,27.9455,27.9724,27.9455,27.9545,457472.73218196,0
+SPSB.US,D,20160816,000000,27.9356,27.9545,27.9276,27.9455,387210.05805216,0
+SPSB.US,D,20160817,000000,27.9545,27.9545,27.9187,27.9545,243101.36460255,0
+SPSB.US,D,20160818,000000,27.9645,27.9734,27.9455,27.9645,326634.46079305,0
+SPSB.US,D,20160819,000000,27.9734,27.9914,27.9455,27.9734,535806.46476347,0
+SPSB.US,D,20160822,000000,27.9545,27.9734,27.9356,27.9545,302384.14712645,0
+SPSB.US,D,20160823,000000,27.9734,27.9734,27.9455,27.9545,351046.37630156,0
+SPSB.US,D,20160824,000000,27.9455,27.9824,27.9455,27.9645,278072.60543279,0
+SPSB.US,D,20160825,000000,27.9545,27.9625,27.9276,27.9455,336021.41995738,0
+SPSB.US,D,20160826,000000,27.9356,27.9455,27.9107,27.9187,1120052.3288331,0
+SPSB.US,D,20160829,000000,27.9007,27.9306,27.9007,27.9107,276848.04489167,0
+SPSB.US,D,20160830,000000,27.9276,27.9455,27.9087,27.9455,362205.93703605,0
+SPSB.US,D,20160831,000000,27.9455,27.9545,27.9187,27.9276,736928.48878331,0
+SPSB.US,D,20160901,000000,27.9296,27.9375,27.9127,27.9375,348149.58800513,0
+SPSB.US,D,20160902,000000,27.9127,27.9375,27.9127,27.9296,487719.37754742,0
+SPSB.US,D,20160906,000000,27.9207,27.9754,27.9127,27.9754,273278.75203578,0
+SPSB.US,D,20160907,000000,27.9844,27.9844,27.9565,27.9754,455523.47269767,0
+SPSB.US,D,20160908,000000,27.9375,27.9655,27.9167,27.9256,1189638.4834509,0
+SPSB.US,D,20160909,000000,27.9027,27.9375,27.9027,27.9375,1479420.6981235,0
+SPSB.US,D,20160912,000000,27.9127,27.9375,27.9027,27.9127,613459.66288034,0
+SPSB.US,D,20160913,000000,27.9296,27.9296,27.9027,27.9127,610416.32881424,0
+SPSB.US,D,20160914,000000,27.9027,27.9375,27.9027,27.9207,540427.67519895,0
+SPSB.US,D,20160915,000000,27.9207,27.9375,27.9127,27.9296,446158.59577261,0
+SPSB.US,D,20160916,000000,27.9296,27.9296,27.9027,27.9207,400650.11185993,0
+SPSB.US,D,20160919,000000,27.9296,27.9296,27.9127,27.9127,254904.32149021,0
+SPSB.US,D,20160920,000000,27.9207,27.9207,27.9027,27.9027,453888.38325384,0
+SPSB.US,D,20160921,000000,27.9127,27.9655,27.8947,27.9375,668301.90783548,0
+SPSB.US,D,20160922,000000,27.9127,27.9375,27.9127,27.9296,742664.85230171,0
+SPSB.US,D,20160923,000000,27.9207,27.9375,27.9207,27.9296,499602.63348695,0
+SPSB.US,D,20160926,000000,27.9296,27.9565,27.9296,27.9475,1415246.6996022,0
+SPSB.US,D,20160927,000000,27.9296,27.9565,27.9296,27.9475,1420260.3716537,0
+SPSB.US,D,20160928,000000,27.9475,27.9565,27.9475,27.9565,260441.94485522,0
+SPSB.US,D,20160929,000000,27.9296,27.9475,27.9207,27.9375,1124651.4570293,0
+SPSB.US,D,20160930,000000,27.9375,27.9655,27.9296,27.9655,836216.25895191,0
+SPSB.US,D,20161003,000000,27.9405,27.9505,27.9236,27.9316,479143.43880705,0
+SPSB.US,D,20161004,000000,27.9405,27.9405,27.8977,27.8977,1456493.3113366,0
+SPSB.US,D,20161005,000000,27.8877,27.9236,27.8877,27.9157,386009.5872266,0
+SPSB.US,D,20161006,000000,27.8977,27.9157,27.8877,27.9057,1132820.8818195,0
+SPSB.US,D,20161007,000000,27.8977,27.9157,27.8977,27.9057,313343.9639694,0
+SPSB.US,D,20161010,000000,27.9157,27.9236,27.9057,27.9057,307592.54437876,0
+SPSB.US,D,20161011,000000,27.8877,27.9157,27.8877,27.8877,684241.2696329,0
+SPSB.US,D,20161012,000000,27.8877,27.9057,27.8877,27.8877,414058.04604696,0
+SPSB.US,D,20161013,000000,27.8877,27.9236,27.8877,27.8977,350098.84748943,0
+SPSB.US,D,20161014,000000,27.9057,27.9236,27.9057,27.9157,359886.29817498,0
+SPSB.US,D,20161017,000000,27.9316,27.9405,27.9246,27.9405,272453.67927775,0
+SPSB.US,D,20161018,000000,27.9405,27.9505,27.9236,27.9505,343507.29906854,0
+SPSB.US,D,20161019,000000,27.9236,27.9595,27.9236,27.9505,286148.68257523,0
+SPSB.US,D,20161020,000000,27.9405,27.9595,27.9316,27.9505,1433397.2965407,0
+SPSB.US,D,20161021,000000,27.9405,27.9685,27.9276,27.9595,827090.27170619,0
+SPSB.US,D,20161024,000000,27.9963,27.9963,27.9316,27.9405,390504.32665537,0
+SPSB.US,D,20161025,000000,27.9316,27.9405,27.9316,27.9316,294965.51847124,0
+SPSB.US,D,20161026,000000,27.9316,27.9405,27.9157,27.9236,420702.79258971,0
+SPSB.US,D,20161027,000000,27.9316,27.9316,27.9057,27.9057,278803.32680486,0
+SPSB.US,D,20161028,000000,27.9057,27.9316,27.9057,27.9236,389962.30805521,0
+SPSB.US,D,20161031,000000,27.9316,27.9595,27.9236,27.9505,471445.77094656,0
+SPSB.US,D,20161101,000000,27.9525,27.9525,27.9167,27.9336,398215.04311178,0
+SPSB.US,D,20161102,000000,27.9167,27.9804,27.9167,27.9525,606248.80802186,0
+SPSB.US,D,20161103,000000,27.9425,27.9615,27.9336,27.9336,234409.99597511,0
+SPSB.US,D,20161104,000000,27.9425,27.9704,27.9425,27.9615,553249.42630729,0
+SPSB.US,D,20161107,000000,27.9525,27.9804,27.9336,27.9525,708128.23008977,0
+SPSB.US,D,20161108,000000,27.9256,27.9425,27.9077,27.9167,14472224.84676,0
+SPSB.US,D,20161109,000000,27.8797,27.9425,27.8797,27.8797,551364.40606448,0
+SPSB.US,D,20161110,000000,27.8797,27.9077,27.8699,27.9077,693623.21010649,0
+SPSB.US,D,20161111,000000,27.8699,27.8987,27.8499,27.8499,543836.36995109,0
+SPSB.US,D,20161114,000000,27.821,27.8699,27.7941,27.7941,3967747.7924257,0
+SPSB.US,D,20161115,000000,27.7752,27.8399,27.7752,27.8299,851242.21903425,0
+SPSB.US,D,20161116,000000,27.8041,27.8399,27.7941,27.8299,7211551.4527564,0
+SPSB.US,D,20161117,000000,27.8131,27.8419,27.8131,27.821,257521.06684323,0
+SPSB.US,D,20161118,000000,27.8299,27.8299,27.7941,27.7941,315676.6514264,0
+SPSB.US,D,20161121,000000,27.8041,27.821,27.7941,27.8041,641820.28426486,0
+SPSB.US,D,20161122,000000,27.8131,27.8299,27.8041,27.821,720132.93834526,0
+SPSB.US,D,20161123,000000,27.7752,27.8051,27.7752,27.7841,312047.1342816,0
+SPSB.US,D,20161125,000000,27.7662,27.8041,27.7662,27.8041,155085.57384107,0
+SPSB.US,D,20161128,000000,27.7941,27.8299,27.7941,27.821,701971.30028716,0
+SPSB.US,D,20161129,000000,27.8299,27.8299,27.8041,27.8131,275574.30118128,0
+SPSB.US,D,20161130,000000,27.7941,27.8399,27.7941,27.8299,905148.98003503,0
+SPSB.US,D,20161201,000000,27.817,27.824,27.7981,27.817,294010.96349206,0
+SPSB.US,D,20161202,000000,27.8339,27.8439,27.8071,27.8339,300957.8352175,0
+SPSB.US,D,20161205,000000,27.8071,27.8439,27.8071,27.8439,316701.46807597,0
+SPSB.US,D,20161206,000000,27.817,27.8539,27.817,27.8339,1024430.2103826,0
+SPSB.US,D,20161207,000000,27.8339,27.8738,27.8339,27.8439,1474161.1102256,0
+SPSB.US,D,20161208,000000,27.8339,27.8639,27.8339,27.8439,773870.06759895,0
+SPSB.US,D,20161209,000000,27.8539,27.8629,27.8339,27.8539,588050.03165227,0
+SPSB.US,D,20161212,000000,27.824,27.8549,27.824,27.8539,673094.75749434,0
+SPSB.US,D,20161213,000000,27.8639,27.8639,27.817,27.817,655125.83716075,0
+SPSB.US,D,20161214,000000,27.817,27.8539,27.7981,27.7981,1908682.365905,0
+SPSB.US,D,20161215,000000,27.7981,27.7981,27.7791,27.7881,704953.40632622,0
+SPSB.US,D,20161216,000000,27.7981,27.8071,27.7791,27.7791,575336.68426398,0
+SPSB.US,D,20161219,000000,27.817,27.824,27.7791,27.7981,580172.69466322,0
+SPSB.US,D,20161220,000000,27.7791,27.8339,27.7791,27.817,1746045.6699731,0
+SPSB.US,D,20161221,000000,27.7981,27.8439,27.7981,27.8339,498696.2579389,0
+SPSB.US,D,20161222,000000,27.824,27.8539,27.8071,27.8439,2558138.0862652,0
+SPSB.US,D,20161223,000000,27.8539,27.8539,27.824,27.8439,349890.06995454,0
+SPSB.US,D,20161227,000000,27.8439,27.8439,27.82,27.8339,785075.80028827,0
+SPSB.US,D,20161228,000000,27.8459,27.8559,27.8091,27.8559,441399.8732108,0
+SPSB.US,D,20161229,000000,27.8359,27.8857,27.8359,27.8758,499987.06519781,0
+SPSB.US,D,20161230,000000,27.8957,27.9137,27.8659,27.9037,610929.23900809,0
+SPSB.US,D,20170103,000000,27.9217,27.9217,27.8659,27.8758,705460.29409118,0
+SPSB.US,D,20170104,000000,27.8659,27.8957,27.8659,27.8857,472456.53526206,0
+SPSB.US,D,20170105,000000,27.8957,27.9217,27.8857,27.9037,336053.53957813,0
+SPSB.US,D,20170106,000000,27.9137,27.9137,27.8857,27.8957,345553.92115323,0
+SPSB.US,D,20170109,000000,27.8659,27.9217,27.8659,27.9137,847598.64955537,0
+SPSB.US,D,20170110,000000,27.8857,27.9296,27.8857,27.9037,325574.51330829,0
+SPSB.US,D,20170111,000000,27.8957,27.9385,27.8957,27.9037,1109650.5904007,0
+SPSB.US,D,20170112,000000,27.9037,27.9217,27.8957,27.9087,298374.21322338,0
+SPSB.US,D,20170113,000000,27.9137,27.9217,27.8957,27.9217,315385.56736335,0
+SPSB.US,D,20170117,000000,27.9296,27.9385,27.9037,27.9137,19406942.855522,0
+SPSB.US,D,20170118,000000,27.9037,27.9217,27.8957,27.9137,455908.90814667,0
+SPSB.US,D,20170119,000000,27.8758,27.9037,27.8758,27.8857,265723.61499238,0
+SPSB.US,D,20170120,000000,27.8857,27.9217,27.8857,27.9217,297618.3983976,0
+SPSB.US,D,20170123,000000,27.9485,27.9585,27.9217,27.9585,290093.37349865,0
+SPSB.US,D,20170124,000000,27.9296,27.9385,27.9037,27.9296,417442.65108354,0
+SPSB.US,D,20170125,000000,27.9296,27.9296,27.9137,27.9217,223044.66892018,0
+SPSB.US,D,20170126,000000,27.9037,27.9385,27.9037,27.9385,1198405.1324394,0
+SPSB.US,D,20170127,000000,27.9217,27.9385,27.9217,27.9385,374837.98163433,0
+SPSB.US,D,20170130,000000,27.9296,27.9485,27.9217,27.9217,899058.29695022,0
+SPSB.US,D,20170131,000000,27.9217,27.9675,27.9217,27.9585,4321316.5626943,0
+SPSB.US,D,20170201,000000,27.9415,27.9475,27.9167,27.9415,633861.64448579,0
+SPSB.US,D,20170202,000000,27.9615,27.9635,27.9415,27.9515,866132.67446654,0
+SPSB.US,D,20170203,000000,27.9704,27.9894,27.9515,27.9615,1730976.5491505,0
+SPSB.US,D,20170206,000000,27.9804,27.9894,27.9415,27.9894,2755143.7801382,0
+SPSB.US,D,20170207,000000,27.9704,27.9983,27.9704,27.9704,329342.54631758,0
+SPSB.US,D,20170208,000000,27.9894,27.9983,27.9615,27.9704,2846104.5386273,0
+SPSB.US,D,20170209,000000,27.9515,27.9894,27.9515,27.9704,314758.23102057,0
+SPSB.US,D,20170210,000000,27.9515,27.9804,27.9515,27.9615,292934.95619691,0
+SPSB.US,D,20170213,000000,27.9515,27.9804,27.9515,27.9804,539061.58757891,0
+SPSB.US,D,20170214,000000,27.9804,27.9894,27.9515,27.9615,523543.79580384,0
+SPSB.US,D,20170215,000000,27.9615,27.9704,27.9455,27.9704,473402.0565979,0
+SPSB.US,D,20170216,000000,27.9615,27.9804,27.9565,27.9704,194046.67381139,0
+SPSB.US,D,20170217,000000,28.0083,28.0083,27.9894,27.9983,474480.07136934,0
+SPSB.US,D,20170221,000000,27.9804,28.0083,27.9804,27.9894,1070715.5876223,0
+SPSB.US,D,20170222,000000,28.0083,28.0173,27.9983,28.0083,1014338.6270382,0
+SPSB.US,D,20170223,000000,27.9983,28.0332,27.9983,28.0173,500088.4427508,0
+SPSB.US,D,20170224,000000,28.0332,28.0522,28.0173,28.0432,805931.47153681,0
+SPSB.US,D,20170227,000000,28.0332,28.0472,28.0242,28.0242,484851.6976573,0
+SPSB.US,D,20170228,000000,28.0173,28.0432,28.0173,28.0173,500707.7491884,0
+SPSB.US,D,20170301,000000,27.9963,28.0143,27.9874,27.9963,543991.9493641,0
+SPSB.US,D,20170302,000000,27.9774,27.9884,27.9675,27.9774,460801.12788223,0
+SPSB.US,D,20170303,000000,27.9774,27.9963,27.9675,27.9963,418281.77617564,0
+SPSB.US,D,20170306,000000,28.0053,28.0053,27.9874,27.9963,310226.35328031,0
+SPSB.US,D,20170307,000000,28.0053,28.0053,27.9675,27.9675,343422.98506406,0
+SPSB.US,D,20170308,000000,27.9585,27.9774,27.9485,27.9675,584825.02098129,0
+SPSB.US,D,20170309,000000,27.9675,27.9675,27.9385,27.9485,280458.49101165,0
+SPSB.US,D,20170310,000000,27.9675,27.9675,27.9485,27.9585,474724.98347756,0
+SPSB.US,D,20170313,000000,27.9485,27.9585,27.9385,27.9385,229549.89586031,0
+SPSB.US,D,20170314,000000,27.9385,27.9585,27.9385,27.9385,440047.83792483,0
+SPSB.US,D,20170315,000000,27.9296,27.9963,27.9296,27.9963,331850.88795056,0
+SPSB.US,D,20170316,000000,27.9774,27.9874,27.9675,27.9774,331062.95350403,0
+SPSB.US,D,20170317,000000,27.9874,27.9963,27.9774,27.9874,273351.02118246,0
+SPSB.US,D,20170320,000000,27.9874,28.0053,27.9874,28.0053,218467.62296324,0
+SPSB.US,D,20170321,000000,27.9963,28.0302,27.9963,28.0302,525857.41223601,0
+SPSB.US,D,20170322,000000,28.0402,28.0402,28.0143,28.0402,493536.04011771,0
+SPSB.US,D,20170323,000000,28.0232,28.0402,28.0143,28.0302,1028544.5330532,0
+SPSB.US,D,20170324,000000,28.0402,28.0402,28.0232,28.0232,233069.00180878,0
+SPSB.US,D,20170327,000000,28.0492,28.0492,28.0302,28.0302,283176.61391767,0
+SPSB.US,D,20170328,000000,28.0232,28.0402,28.0232,28.0232,290640.41078956,0
+SPSB.US,D,20170329,000000,28.0232,28.0492,28.0173,28.0402,501738.58826686,0
+SPSB.US,D,20170330,000000,28.0302,28.0492,28.0232,28.0492,295790.59122927,0
+SPSB.US,D,20170331,000000,28.0302,28.076,28.0302,28.0591,470952.93551567,0
+SPSB.US,D,20170403,000000,28.0611,28.07,28.0442,28.07,289958.87258676,0
+SPSB.US,D,20170404,000000,28.08,28.08,28.0611,28.08,248091.95067667,0
+SPSB.US,D,20170405,000000,28.08,28.08,28.0442,28.07,305651.31479966,0
+SPSB.US,D,20170406,000000,28.07,28.08,28.0442,28.08,351385.63979574,0
+SPSB.US,D,20170407,000000,28.08,28.089,28.0442,28.0611,183029.64389398,0
+SPSB.US,D,20170410,000000,28.0611,28.07,28.0442,28.07,268521.03321211,0
+SPSB.US,D,20170411,000000,28.08,28.096,28.0611,28.089,493956.6064019,0
+SPSB.US,D,20170412,000000,28.08,28.104,28.08,28.104,214245.90031085,0
+SPSB.US,D,20170413,000000,28.089,28.1188,28.089,28.104,314040.55824443,0
+SPSB.US,D,20170417,000000,28.104,28.1338,28.096,28.114,240674.3257596,0
+SPSB.US,D,20170418,000000,28.096,28.1338,28.096,28.1338,242934.74406991,0
+SPSB.US,D,20170419,000000,28.1338,28.1428,28.104,28.1428,155530.22984083,0
+SPSB.US,D,20170420,000000,28.114,28.1288,28.104,28.1238,223006.52687054,0
+SPSB.US,D,20170421,000000,28.104,28.1338,28.104,28.104,208585.82089173,0
+SPSB.US,D,20170424,000000,28.104,28.114,28.089,28.096,241068.79485194,0
+SPSB.US,D,20170425,000000,28.08,28.114,28.08,28.096,397685.0693694,0
+SPSB.US,D,20170426,000000,28.104,28.114,28.08,28.096,496813.2451724,0
+SPSB.US,D,20170427,000000,28.08,28.1238,28.08,28.114,213039.40705641,0
+SPSB.US,D,20170428,000000,28.1338,28.1338,28.104,28.1238,475084.32173471,0
+SPSB.US,D,20170501,000000,28.1198,28.1388,28.101,28.11,225708.58996618,0
+SPSB.US,D,20170502,000000,28.1198,28.1388,28.11,28.11,448364.81222291,0
+SPSB.US,D,20170503,000000,28.101,28.1198,28.101,28.11,218173.52768574,0
+SPSB.US,D,20170504,000000,28.101,28.11,28.092,28.092,352256.8845086,0
+SPSB.US,D,20170505,000000,28.101,28.11,28.085,28.085,231911.69172361,0
+SPSB.US,D,20170508,000000,28.085,28.11,28.085,28.085,413041.25930257,0
+SPSB.US,D,20170509,000000,28.092,28.101,28.085,28.101,487347.9944325,0
+SPSB.US,D,20170510,000000,28.092,28.11,28.092,28.101,246639.54157585,0
+SPSB.US,D,20170511,000000,28.085,28.11,28.076,28.11,259556.64780828,0
+SPSB.US,D,20170512,000000,28.11,28.1388,28.11,28.11,1123882.5936076,0
+SPSB.US,D,20170515,000000,28.11,28.1488,28.11,28.1298,372135.91853869,0
+SPSB.US,D,20170516,000000,28.1488,28.1677,28.1298,28.1588,207244.8267254,0
+SPSB.US,D,20170517,000000,28.1388,28.1766,28.1388,28.1766,267705.99783557,0
+SPSB.US,D,20170518,000000,28.1588,28.1766,28.1488,28.1766,292805.47397577,0
+SPSB.US,D,20170519,000000,28.1766,28.1766,28.1488,28.1766,270197.27592003,0
+SPSB.US,D,20170522,000000,28.1588,28.1766,28.1588,28.1766,321951.01859238,0
+SPSB.US,D,20170523,000000,28.1588,28.1766,28.1588,28.1677,233363.09708627,0
+SPSB.US,D,20170524,000000,28.1588,28.1766,28.1488,28.1766,723011.65935502,0
+SPSB.US,D,20170525,000000,28.1588,28.1766,28.1588,28.1766,202009.32854307,0
+SPSB.US,D,20170526,000000,28.1766,28.1866,28.1677,28.1766,127867.20646949,0
+SPSB.US,D,20170530,000000,28.1766,28.1866,28.1677,28.1866,293260.16735702,0
+SPSB.US,D,20170531,000000,28.1956,28.1956,28.1866,28.1956,227282.45138295,0
+SPSB.US,D,20170601,000000,28.1826,28.1916,28.1727,28.1826,254640.33835717,0
+SPSB.US,D,20170602,000000,28.1826,28.2016,28.1826,28.2016,293810.21586237,0
+SPSB.US,D,20170605,000000,28.1826,28.2016,28.1826,28.2016,124440.44443068,0
+SPSB.US,D,20170606,000000,28.2016,28.2215,28.1916,28.2116,198371.78149307,0
+SPSB.US,D,20170607,000000,28.2016,28.2106,28.1826,28.1916,175962.32359073,0
+SPSB.US,D,20170608,000000,28.1916,28.2016,28.1826,28.1916,230834.68069032,0
+SPSB.US,D,20170609,000000,28.1826,28.1916,28.1638,28.1916,301620.30239547,0
+SPSB.US,D,20170612,000000,28.1727,28.1916,28.1638,28.1826,239543.11286629,0
+SPSB.US,D,20170613,000000,28.1916,28.1916,28.1638,28.1638,284599.91461217,0
+SPSB.US,D,20170614,000000,28.1916,28.2285,28.1916,28.2016,254662.42059643,0
+SPSB.US,D,20170615,000000,28.1916,28.1916,28.1638,28.1916,285825.47889143,0
+SPSB.US,D,20170616,000000,28.1916,28.2116,28.1727,28.1826,441237.26763075,0
+SPSB.US,D,20170619,000000,28.2016,28.2016,28.1727,28.2016,698126.98317859,0
+SPSB.US,D,20170620,000000,28.1826,28.2016,28.1826,28.1916,268970.70790262,0
+SPSB.US,D,20170621,000000,28.2016,28.2116,28.1826,28.2016,314616.70394163,0
+SPSB.US,D,20170622,000000,28.1916,28.2215,28.1916,28.2116,540308.23035928,0
+SPSB.US,D,20170623,000000,28.1916,28.2215,28.1916,28.2116,522550.09503687,0
+SPSB.US,D,20170626,000000,28.2116,28.2315,28.2116,28.2116,241772.415294,0
+SPSB.US,D,20170627,000000,28.2215,28.2215,28.1916,28.2116,506421.02672938,0
+SPSB.US,D,20170628,000000,28.2116,28.2315,28.1916,28.2215,341012.00603148,0
+SPSB.US,D,20170629,000000,28.2116,28.2116,28.1916,28.2116,443045.00003611,0
+SPSB.US,D,20170630,000000,28.2215,28.2315,28.1976,28.2116,266605.90082487,0
+SPSB.US,D,20170703,000000,28.2215,28.2215,28.1826,28.1916,297722.78716503,0
+SPSB.US,D,20170705,000000,28.2116,28.2116,28.1826,28.2116,423162.95479156,0
+SPSB.US,D,20170706,000000,28.2016,28.2215,28.1916,28.2116,153802.79648735,0
+SPSB.US,D,20170707,000000,28.2116,28.2215,28.2056,28.2215,227451.07939189,0
+SPSB.US,D,20170710,000000,28.2215,28.2404,28.2215,28.2404,203530.99557612,0
+SPSB.US,D,20170711,000000,28.2215,28.2564,28.2215,28.2564,284204.44178168,0
+SPSB.US,D,20170712,000000,28.2653,28.2843,28.2564,28.2743,636935.09069634,0
+SPSB.US,D,20170713,000000,28.2653,28.2943,28.2564,28.2743,260792.24946903,0
+SPSB.US,D,20170714,000000,28.2653,28.2843,28.2653,28.2743,175942.24882776,0
+SPSB.US,D,20170717,000000,28.2843,28.2943,28.2653,28.2653,344599.36617406,0
+SPSB.US,D,20170718,000000,28.2843,28.2943,28.2743,28.2943,3770349.6369366,0
+SPSB.US,D,20170719,000000,28.2943,28.2943,28.2683,28.2843,1195320.6451092,0
+SPSB.US,D,20170720,000000,28.2943,28.2943,28.2743,28.2943,378638.13426437,0
+SPSB.US,D,20170721,000000,28.2943,28.3131,28.2843,28.3131,327178.48686951,0
+SPSB.US,D,20170724,000000,28.3032,28.3032,28.2743,28.2743,1703207.1295354,0
+SPSB.US,D,20170725,000000,28.2843,28.2943,28.2653,28.2653,328039.69420089,0
+SPSB.US,D,20170726,000000,28.2843,28.3032,28.2743,28.2943,261576.16896297,0
+SPSB.US,D,20170727,000000,28.2843,28.3131,28.2843,28.2943,266148.19622917,0
+SPSB.US,D,20170728,000000,28.2843,28.3131,28.2843,28.3032,434192.02956676,0
+SPSB.US,D,20170731,000000,28.3032,28.3221,28.3032,28.3131,231469.04320015,0
+SPSB.US,D,20170801,000000,28.3221,28.3391,28.3131,28.3391,291559.83493354,0
+SPSB.US,D,20170802,000000,28.3301,28.3301,28.3131,28.3301,304667.65141417,0
+SPSB.US,D,20170803,000000,28.3131,28.3301,28.3131,28.3131,229049.03052422,0
+SPSB.US,D,20170804,000000,28.3291,28.3301,28.3092,28.3301,282650.65512788,0
+SPSB.US,D,20170807,000000,28.3301,28.3301,28.3131,28.3301,163655.49015256,0
+SPSB.US,D,20170808,000000,28.3301,28.3301,28.2943,28.2943,249225.17104626,0
+SPSB.US,D,20170809,000000,28.3221,28.3301,28.3032,28.3301,1299361.1154108,0
+SPSB.US,D,20170810,000000,28.3301,28.3301,28.3131,28.3221,302721.40314433,0
+SPSB.US,D,20170811,000000,28.3032,28.3391,28.3032,28.3221,264113.61900226,0
+SPSB.US,D,20170814,000000,28.3221,28.3301,28.3181,28.3301,295439.2828773,0
+SPSB.US,D,20170815,000000,28.3301,28.3301,28.3032,28.3221,226121.12634519,0
+SPSB.US,D,20170816,000000,28.3032,28.3391,28.3032,28.3301,948683.1110097,0
+SPSB.US,D,20170817,000000,28.3301,28.3481,28.3131,28.3481,881426.6326345,0
+SPSB.US,D,20170818,000000,28.3481,28.3579,28.3301,28.3301,1080422.7392559,0
+SPSB.US,D,20170821,000000,28.3301,28.3579,28.3301,28.3579,297277.12742712,0
+SPSB.US,D,20170822,000000,28.3301,28.3579,28.3301,28.3579,335784.53775435,0
+SPSB.US,D,20170823,000000,28.3579,28.3669,28.3221,28.3669,513040.67981843,0
+SPSB.US,D,20170824,000000,28.3579,28.3579,28.3391,28.3391,357759.37703841,0
+SPSB.US,D,20170825,000000,28.3579,28.3669,28.3391,28.3481,234990.15662491,0
+SPSB.US,D,20170828,000000,28.3749,28.3749,28.3391,28.3669,135440.41079956,0
+SPSB.US,D,20170829,000000,28.3481,28.3749,28.3481,28.3749,778150.00706395,0
+SPSB.US,D,20170830,000000,28.3749,28.3749,28.3481,28.3749,687364.90275088,0
+SPSB.US,D,20170831,000000,28.3481,28.3939,28.3481,28.3839,717552.32756559,0
+SPSB.US,D,20170901,000000,28.3839,28.3839,28.3579,28.3669,183200.27937922,0
+SPSB.US,D,20170905,000000,28.3839,28.4227,28.3839,28.3839,395844.21360514,0
+SPSB.US,D,20170906,000000,28.4227,28.4327,28.3939,28.4029,539514.27348386,0
+SPSB.US,D,20170907,000000,28.4029,28.4227,28.3939,28.4227,424916.48533691,0
+SPSB.US,D,20170908,000000,28.4029,28.4227,28.3939,28.4227,242111.67878819,0
+SPSB.US,D,20170911,000000,28.4128,28.4128,28.3839,28.4029,433083.90265087,0
+SPSB.US,D,20170912,000000,28.3939,28.3939,28.3669,28.3669,284115.10908646,0
+SPSB.US,D,20170913,000000,28.3669,28.3839,28.3579,28.3749,1846350.2268862,0
+SPSB.US,D,20170914,000000,28.3579,28.3749,28.3511,28.3579,439757.75759992,0
+SPSB.US,D,20170915,000000,28.3749,28.3839,28.3579,28.3669,1052376.2879119,0
+SPSB.US,D,20170918,000000,28.3749,28.3749,28.3579,28.3749,367551.84641472,0
+SPSB.US,D,20170919,000000,28.3749,28.3839,28.3579,28.3749,271292.35423999,0
+SPSB.US,D,20170920,000000,28.3749,28.3839,28.3391,28.3579,247694.47036987,0
+SPSB.US,D,20170921,000000,28.3579,28.3669,28.3391,28.3579,450423.47916538,0
+SPSB.US,D,20170922,000000,28.3481,28.3669,28.3481,28.3579,208190.34806124,0
+SPSB.US,D,20170925,000000,28.3481,28.3939,28.3481,28.3749,613860.15440158,0
+SPSB.US,D,20170926,000000,28.3749,28.3839,28.3579,28.3669,265579.07669899,0
+SPSB.US,D,20170927,000000,28.3669,28.3749,28.3579,28.3579,532180.96257126,0
+SPSB.US,D,20170928,000000,28.3749,28.3839,28.3579,28.3839,365516.26544965,0
+SPSB.US,D,20170929,000000,28.3669,28.3939,28.3669,28.3749,278897.67819082,0
+SPSB.US,D,20171002,000000,28.3749,28.3939,28.3669,28.3749,368650.93968727,0
+SPSB.US,D,20171003,000000,28.3749,28.4029,28.3749,28.3939,273238.60250984,0
+SPSB.US,D,20171004,000000,28.3839,28.4128,28.3829,28.4029,313591.88729206,0
+SPSB.US,D,20171005,000000,28.3939,28.4128,28.3749,28.3839,360098.0869243,0
+SPSB.US,D,20171006,000000,28.3839,28.3939,28.3669,28.3839,228689.69226707,0
+SPSB.US,D,20171009,000000,28.3909,28.4128,28.3839,28.4029,219018.67520674,0
+SPSB.US,D,20171010,000000,28.3939,28.4128,28.3749,28.4128,520558.67855033,0
+SPSB.US,D,20171011,000000,28.4128,28.4128,28.3669,28.3839,1172140.3163089,0
+SPSB.US,D,20171012,000000,28.4029,28.4029,28.3749,28.3749,305667.37461003,0
+SPSB.US,D,20171013,000000,28.3839,28.4128,28.3839,28.4029,772458.81176223,0
+SPSB.US,D,20171016,000000,28.3839,28.4128,28.3749,28.4029,399799.94564819,0
+SPSB.US,D,20171017,000000,28.3669,28.4029,28.3669,28.3839,244307.857857,0
+SPSB.US,D,20171018,000000,28.3579,28.3939,28.3579,28.3839,433900.94550371,0
+SPSB.US,D,20171019,000000,28.3939,28.4029,28.3669,28.3839,326533.08324006,0
+SPSB.US,D,20171020,000000,28.3839,28.3939,28.3669,28.3939,496270.22283409,0
+SPSB.US,D,20171023,000000,28.3939,28.4128,28.3839,28.3939,456194.97351898,0
+SPSB.US,D,20171024,000000,28.3939,28.4029,28.3669,28.4029,451995.33310586,0
+SPSB.US,D,20171025,000000,28.3749,28.4029,28.3669,28.3839,460559.22698845,0
+SPSB.US,D,20171026,000000,28.3939,28.4029,28.3749,28.3939,527543.69232542,0
+SPSB.US,D,20171027,000000,28.3939,28.4128,28.3749,28.4029,398926.69345903,0
+SPSB.US,D,20171030,000000,28.3939,28.4227,28.3879,28.3939,412289.45942938,0
+SPSB.US,D,20171031,000000,28.3939,28.4227,28.3839,28.4128,769062.16186787,0
+SPSB.US,D,20171101,000000,28.4029,28.4118,28.3929,28.4029,700790.90422458,0
+SPSB.US,D,20171102,000000,28.4217,28.4217,28.3829,28.3829,789740.17146413,0
+SPSB.US,D,20171103,000000,28.4118,28.4118,28.3739,28.3739,1391010.4382697,0
+SPSB.US,D,20171106,000000,28.3659,28.3929,28.3659,28.3929,600116.97167297,0
+SPSB.US,D,20171107,000000,28.3929,28.3929,28.3659,28.3829,416928.73715153,0
+SPSB.US,D,20171108,000000,28.3739,28.3829,28.357,28.3659,668693.36571338,0
+SPSB.US,D,20171109,000000,28.3739,28.3739,28.357,28.357,478976.8182744,0
+SPSB.US,D,20171110,000000,28.357,28.3659,28.3381,28.3471,503529.25712369,0
+SPSB.US,D,20171113,000000,28.3659,28.3659,28.3291,28.3291,334888.19958777,0
+SPSB.US,D,20171114,000000,28.3471,28.3471,28.3211,28.3471,578707.23696648,0
+SPSB.US,D,20171115,000000,28.357,28.357,28.3121,28.3291,951621.05257023,0
+SPSB.US,D,20171116,000000,28.3291,28.3381,28.3211,28.3381,929214.60588232,0
+SPSB.US,D,20171117,000000,28.3291,28.3471,28.3121,28.3291,828917.07513637,0
+SPSB.US,D,20171120,000000,28.3121,28.3381,28.3121,28.3211,519962.45809015,0
+SPSB.US,D,20171121,000000,28.3121,28.3291,28.3022,28.3121,504790.9559763,0
+SPSB.US,D,20171122,000000,28.3291,28.3471,28.3211,28.3471,399718.64285816,0
+SPSB.US,D,20171124,000000,28.3471,28.357,28.3291,28.3471,199165.7383685,0
+SPSB.US,D,20171127,000000,28.3471,28.357,28.3211,28.3381,471391.56908655,0
+SPSB.US,D,20171128,000000,28.3381,28.3659,28.3291,28.3471,1396934.5008218,0
+SPSB.US,D,20171129,000000,28.3381,28.3521,28.3291,28.3381,775012.32161189,0
+SPSB.US,D,20171130,000000,28.3211,28.3471,28.3211,28.3211,977304.70431283,0
+SPSB.US,D,20171201,000000,28.3211,28.357,28.3211,28.3381,472815.87351921,0
+SPSB.US,D,20171204,000000,28.3471,28.3471,28.3121,28.3211,484581.69209537,0
+SPSB.US,D,20171205,000000,28.3022,28.3381,28.3022,28.3291,530474.6077189,0
+SPSB.US,D,20171206,000000,28.3211,28.357,28.3121,28.3121,844747.02947562,0
+SPSB.US,D,20171207,000000,28.3381,28.3521,28.3171,28.3291,939863.26389925,0
+SPSB.US,D,20171208,000000,28.3471,28.357,28.3291,28.3471,1147070.9523132,0
+SPSB.US,D,20171211,000000,28.3471,28.357,28.3311,28.3471,380269.20875561,0
+SPSB.US,D,20171212,000000,28.3381,28.3471,28.3201,28.3291,661790.65846647,0
+SPSB.US,D,20171213,000000,28.3471,28.357,28.3121,28.3471,1789665.1186905,0
+SPSB.US,D,20171214,000000,28.3471,28.357,28.3211,28.3471,913892.5430462,0
+SPSB.US,D,20171215,000000,28.3471,28.3659,28.3291,28.357,1525374.841774,0
+SPSB.US,D,20171218,000000,28.3381,28.3659,28.3381,28.3381,1112887.6459295,0
+SPSB.US,D,20171219,000000,28.3461,28.3461,28.3201,28.3461,1979257.202599,0
+SPSB.US,D,20171220,000000,28.3201,28.356,28.3111,28.3371,829753.18901403,0
+SPSB.US,D,20171221,000000,28.3281,28.3461,28.3111,28.3111,1806944.470916,0
+SPSB.US,D,20171222,000000,28.3111,28.3461,28.3111,28.3371,1340515.3832355,0
+SPSB.US,D,20171226,000000,28.3281,28.3461,28.3111,28.3201,756097.87994246,0
+SPSB.US,D,20171227,000000,28.356,28.3659,28.3371,28.3659,1794595.4804757,0
+SPSB.US,D,20171228,000000,28.3739,28.3739,28.3371,28.3461,1924644.8136799,0
+SPSB.US,D,20171229,000000,28.3659,28.3739,28.3461,28.356,786982.90277033,0
+SPSB.US,D,20180102,000000,28.3929,28.3929,28.3111,28.356,1113559.1467508,0
+SPSB.US,D,20180103,000000,28.3659,28.3659,28.3371,28.356,679845.90028083,0
+SPSB.US,D,20180104,000000,28.3371,28.356,28.3201,28.3371,594265.17826749,0
+SPSB.US,D,20180105,000000,28.3371,28.3461,28.3201,28.3201,1486210.9866977,0
+SPSB.US,D,20180108,000000,28.3201,28.3659,28.3201,28.3371,876986.09506575,0
+SPSB.US,D,20180109,000000,28.356,28.3659,28.3331,28.3371,2210384.9748287,0
+SPSB.US,D,20180110,000000,28.356,28.3739,28.3371,28.3659,2692928.0747445,0
+SPSB.US,D,20180111,000000,28.3659,28.3659,28.3461,28.3659,878745.64803999,0
+SPSB.US,D,20180112,000000,28.356,28.356,28.3201,28.3461,2165619.2571459,0
+SPSB.US,D,20180116,000000,28.3281,28.356,28.3201,28.3281,1268083.6309668,0
+SPSB.US,D,20180117,000000,28.3281,28.3371,28.3012,28.3012,7689433.1927108,0
+SPSB.US,D,20180118,000000,28.3012,28.3201,28.2923,28.3111,2055789.2252041,0
+SPSB.US,D,20180119,000000,28.3111,28.3281,28.2923,28.3012,1404743.5836168,0
+SPSB.US,D,20180122,000000,28.3012,28.3201,28.2923,28.2923,689771.86683087,0
+SPSB.US,D,20180123,000000,28.3012,28.3201,28.3012,28.3201,701835.79563713,0
+SPSB.US,D,20180124,000000,28.3201,28.3201,28.3012,28.3201,623845.34150238,0
+SPSB.US,D,20180125,000000,28.3111,28.3739,28.3012,28.3201,1852534.2576188,0
+SPSB.US,D,20180126,000000,28.3111,28.3201,28.2923,28.2923,835476.50393651,0
+SPSB.US,D,20180129,000000,28.3111,28.3111,28.2923,28.3012,552963.36093498,0
+SPSB.US,D,20180130,000000,28.3201,28.3201,28.2823,28.2823,699479.01846456,0
+SPSB.US,D,20180131,000000,28.2823,28.3012,28.2723,28.2923,2876317.0568957,0
+SPSB.US,D,20180201,000000,28.2753,28.2952,28.2663,28.2952,707516.95355736,0
+SPSB.US,D,20180202,000000,28.2753,28.3042,28.2753,28.2853,739236.08278661,0
+SPSB.US,D,20180205,000000,28.2753,28.3401,28.2753,28.3311,568980.01056983,0
+SPSB.US,D,20180206,000000,28.3401,28.3491,28.3141,28.3311,1455511.6554274,0
+SPSB.US,D,20180207,000000,28.3141,28.3401,28.2853,28.2952,7042285.066354,0
+SPSB.US,D,20180208,000000,28.2853,28.3042,28.2663,28.2853,636491.43843473,0
+SPSB.US,D,20180209,000000,28.2853,28.2952,28.2564,28.2753,660046.16156446,0
+SPSB.US,D,20180212,000000,28.2564,28.2753,28.2564,28.2663,1193151.5669704,0
+SPSB.US,D,20180213,000000,28.2564,28.2663,28.2494,28.2494,581400.26641877,0
+SPSB.US,D,20180214,000000,28.2215,28.2315,28.2016,28.2315,561662.75946761,0
+SPSB.US,D,20180215,000000,28.2494,28.2494,28.2116,28.2315,499540.40172175,0
+SPSB.US,D,20180216,000000,28.2215,28.2354,28.2116,28.2315,667193.78091959,0
+SPSB.US,D,20180220,000000,28.1916,28.2215,28.1916,28.2016,559533.83085475,0
+SPSB.US,D,20180221,000000,28.2404,28.2404,28.2016,28.2116,2033324.5617035,0
+SPSB.US,D,20180222,000000,28.2016,28.2315,28.2016,28.2116,1205947.220887,0
+SPSB.US,D,20180223,000000,28.2404,28.2404,28.2016,28.2315,328163.15399314,0
+SPSB.US,D,20180226,000000,28.2564,28.2564,28.2404,28.2494,388919.42411897,0
+SPSB.US,D,20180227,000000,28.2494,28.2663,28.2016,28.2016,764721.99811396,0
+SPSB.US,D,20180228,000000,28.2404,28.2404,28.1916,28.1916,802661.29264916,0
+SPSB.US,D,20180301,000000,28.2295,28.2295,28.1996,28.2295,564793.41875263,0
+SPSB.US,D,20180302,000000,28.2096,28.2295,28.1996,28.1996,551192.7668411,0
+SPSB.US,D,20180305,000000,28.2295,28.2384,28.2096,28.2096,313399.16956756,0
+SPSB.US,D,20180306,000000,28.2295,28.2295,28.2195,28.2245,394756.16145222,0
+SPSB.US,D,20180307,000000,28.2384,28.2384,28.2096,28.2195,412314.55288309,0
+SPSB.US,D,20180308,000000,28.2096,28.2295,28.2096,28.2195,396019.86778112,0
+SPSB.US,D,20180309,000000,28.2195,28.2295,28.2096,28.2096,441277.41715669,0
+SPSB.US,D,20180312,000000,28.2295,28.2295,28.1996,28.2096,476025.82811796,0
+SPSB.US,D,20180313,000000,28.1996,28.2295,28.1996,28.2295,409265.19638809,0
+SPSB.US,D,20180314,000000,28.2096,28.2384,28.1896,28.2384,776592.20545755,0
+SPSB.US,D,20180315,000000,28.2384,28.2384,28.1996,28.2096,426616.81776039,0
+SPSB.US,D,20180316,000000,28.2096,28.2195,28.1896,28.2195,679666.23115225,0
+SPSB.US,D,20180319,000000,28.1896,28.2195,28.1806,28.1806,548780.78407037,0
+SPSB.US,D,20180320,000000,28.1806,28.1896,28.1618,28.1618,475918.42813607,0
+SPSB.US,D,20180321,000000,28.1528,28.1896,28.1528,28.1896,343255.36079328,0
+SPSB.US,D,20180322,000000,28.1717,28.2195,28.1717,28.1717,472009.871786,0
+SPSB.US,D,20180323,000000,28.1717,28.1996,28.1717,28.1806,844307.39216659,0
+SPSB.US,D,20180326,000000,28.1996,28.2096,28.1806,28.1806,515056.18602052,0
+SPSB.US,D,20180327,000000,28.1717,28.2195,28.1717,28.1996,481977.99533828,0
+SPSB.US,D,20180328,000000,28.2195,28.2295,28.1896,28.2096,2308211.3022531,0
+SPSB.US,D,20180329,000000,28.1896,28.2384,28.1896,28.2384,468105.33038852,0
+SPSB.US,D,20180402,000000,28.2076,28.2524,28.2076,28.2275,1920393.9826212,0
+SPSB.US,D,20180403,000000,28.2275,28.2524,28.2175,28.2364,1094536.3013613,0
+SPSB.US,D,20180404,000000,28.2364,28.2524,28.2275,28.2524,3846061.6054743,0
+SPSB.US,D,20180405,000000,28.2275,28.2623,28.2275,28.2623,7905365.3731111,0
+SPSB.US,D,20180406,000000,28.2524,28.2723,28.2464,28.2623,370994.66826391,0
+SPSB.US,D,20180409,000000,28.2723,28.2813,28.2623,28.2723,331935.20195503,0
+SPSB.US,D,20180410,000000,28.2723,28.3012,28.2623,28.2813,1072136.8808405,0
+SPSB.US,D,20180411,000000,28.2723,28.2913,28.2723,28.2723,705562.67538232,0
+SPSB.US,D,20180412,000000,28.2813,28.2813,28.2524,28.2623,484108.93142744,0
+SPSB.US,D,20180413,000000,28.2464,28.2723,28.2464,28.2464,251403.28282841,0
+SPSB.US,D,20180416,000000,28.2464,28.2623,28.2364,28.2524,412794.33971805,0
+SPSB.US,D,20180417,000000,28.2623,28.2723,28.2364,28.2623,2100561.969054,0
+SPSB.US,D,20180418,000000,28.2723,28.2723,28.2364,28.2364,376836.4242879,0
+SPSB.US,D,20180419,000000,28.2364,28.2464,28.2275,28.2364,474873.53672353,0
+SPSB.US,D,20180420,000000,28.2623,28.2623,28.2275,28.2364,569402.58433033,0
+SPSB.US,D,20180423,000000,28.2275,28.2464,28.2175,28.2175,294355.24567698,0
+SPSB.US,D,20180424,000000,28.2275,28.2464,28.2175,28.2275,421471.65601142,0
+SPSB.US,D,20180425,000000,28.2175,28.2524,28.2175,28.2275,1715755.8638674,0
+SPSB.US,D,20180426,000000,28.2275,28.2524,28.2275,28.2464,1056799.7619321,0
+SPSB.US,D,20180427,000000,28.2275,28.2524,28.2275,28.2364,391498.02742234,0
+SPSB.US,D,20180430,000000,28.2364,28.2524,28.2364,28.2524,366253.00925062,0
+SPSB.US,D,20180501,000000,28.2643,28.2643,28.2295,28.2295,468973.56388693,0
+SPSB.US,D,20180502,000000,28.2474,28.2643,28.2295,28.2643,406184.72401049,0
+SPSB.US,D,20180503,000000,28.2544,28.2833,28.2544,28.2733,586855.58325561,0
+SPSB.US,D,20180504,000000,28.2474,28.2733,28.2474,28.2544,272068.24382874,0
+SPSB.US,D,20180507,000000,28.2733,28.2833,28.2544,28.2544,966226.44636835,0
+SPSB.US,D,20180508,000000,28.2474,28.2733,28.2474,28.2643,537700.51864961,0
+SPSB.US,D,20180509,000000,28.2544,28.2733,28.2474,28.2643,319845.17595692,0
+SPSB.US,D,20180510,000000,28.2643,28.2733,28.2544,28.2733,492354.64031698,0
+SPSB.US,D,20180511,000000,28.2733,28.2733,28.2544,28.2643,316992.55213902,0
+SPSB.US,D,20180514,000000,28.2474,28.2733,28.2474,28.2643,396742.55924801,0
+SPSB.US,D,20180515,000000,28.2474,28.2643,28.2384,28.2544,495207.26413488,0
+SPSB.US,D,20180516,000000,28.2384,28.2733,28.2384,28.2544,545077.99404073,0
+SPSB.US,D,20180517,000000,28.2384,28.2733,28.2384,28.2594,320746.53281423,0
+SPSB.US,D,20180518,000000,28.2733,28.2833,28.2643,28.2733,320504.63192045,0
+SPSB.US,D,20180521,000000,28.2643,28.2833,28.2643,28.2643,238203.12243811,0
+SPSB.US,D,20180522,000000,28.2643,28.2833,28.2544,28.2733,608513.24128476,0
+SPSB.US,D,20180523,000000,28.2733,28.3131,28.2643,28.3131,701052.87988133,0
+SPSB.US,D,20180524,000000,28.2933,28.3391,28.2933,28.3221,400023.7792553,0
+SPSB.US,D,20180525,000000,28.3679,28.3679,28.3301,28.3481,2129816.9211287,0
+SPSB.US,D,20180529,000000,28.3301,28.4147,28.3301,28.3959,493308.19155801,0
+SPSB.US,D,20180530,000000,28.3769,28.4049,28.3579,28.3679,778413.99019699,0
+SPSB.US,D,20180531,000000,28.3679,28.3859,28.3391,28.3481,445688.84631913,0
+SPSB.US,D,20180601,000000,28.3221,28.3391,28.3131,28.3131,311920.6632749,0
+SPSB.US,D,20180604,000000,28.3032,28.3301,28.3032,28.3032,345586.04077398,0
+SPSB.US,D,20180605,000000,28.3221,28.3391,28.3131,28.3131,232735.76074349,0
+SPSB.US,D,20180606,000000,28.3032,28.3221,28.2933,28.3032,596097.00038842,0
+SPSB.US,D,20180607,000000,28.3032,28.3391,28.2933,28.3301,1753429.1677932,0
+SPSB.US,D,20180608,000000,28.3131,28.3391,28.3131,28.3221,1251130.4936395,0
+SPSB.US,D,20180611,000000,28.3131,28.3391,28.3131,28.3221,329347.56500832,0
+SPSB.US,D,20180612,000000,28.3032,28.3391,28.3032,28.3301,916930.85842157,0
+SPSB.US,D,20180613,000000,28.3131,28.3301,28.3032,28.3131,493209.82521946,0
+SPSB.US,D,20180614,000000,28.3301,28.3301,28.3032,28.3301,521889.63533519,0
+SPSB.US,D,20180615,000000,28.3131,28.3391,28.3131,28.3131,358298.38442413,0
+SPSB.US,D,20180618,000000,28.3131,28.3391,28.3131,28.3301,775889.58875364,0
+SPSB.US,D,20180619,000000,28.3301,28.3391,28.3221,28.3301,417158.59318752,0
+SPSB.US,D,20180620,000000,28.3221,28.3481,28.3131,28.3131,483108.20449343,0
+SPSB.US,D,20180621,000000,28.3391,28.3391,28.3131,28.3301,410313.09901508,0
+SPSB.US,D,20180622,000000,28.3131,28.3391,28.3131,28.3221,405861.5203267,0
+SPSB.US,D,20180625,000000,28.3221,28.3579,28.3221,28.3481,549611.87925729,0
+SPSB.US,D,20180626,000000,28.3579,28.3579,28.3221,28.3301,1324331.1093299,0
+SPSB.US,D,20180627,000000,28.3391,28.3579,28.3301,28.3391,550257.28288674,0
+SPSB.US,D,20180628,000000,28.3579,28.3579,28.3301,28.3391,346129.0631123,0
+SPSB.US,D,20180629,000000,28.3391,28.357,28.3301,28.3391,1045996.5282403,0
+SPSB.US,D,20180702,000000,28.3579,28.3579,28.3221,28.3481,905301.54823359,0
+SPSB.US,D,20180703,000000,28.3481,28.3679,28.3221,28.3679,1848148.9256482,0
+SPSB.US,D,20180705,000000,28.3679,28.3679,28.3481,28.3679,1134718.9506583,0
+SPSB.US,D,20180706,000000,28.3579,28.3859,28.3579,28.3679,416200.02325575,0
+SPSB.US,D,20180709,000000,28.3769,28.3859,28.3679,28.3769,382690.22516968,0
+SPSB.US,D,20180710,000000,28.3769,28.3769,28.3579,28.3769,442672.61318303,0
+SPSB.US,D,20180711,000000,28.3859,28.3859,28.3481,28.3769,1067648.1638406,0
+SPSB.US,D,20180712,000000,28.3769,28.3859,28.3579,28.3769,2208735.8330508,0
+SPSB.US,D,20180713,000000,28.3679,28.3959,28.3679,28.3859,535102.84432142,0
+SPSB.US,D,20180716,000000,28.3959,28.3959,28.3689,28.3859,539417.91462161,0
+SPSB.US,D,20180717,000000,28.3769,28.3859,28.3679,28.3769,384034.23055045,0
+SPSB.US,D,20180718,000000,28.3769,28.3959,28.3769,28.3959,478001.18479411,0
+SPSB.US,D,20180719,000000,28.3769,28.4147,28.3769,28.3959,531323.77019249,0
+SPSB.US,D,20180720,000000,28.3769,28.4247,28.3769,28.4147,2507564.7396554,0
+SPSB.US,D,20180723,000000,28.3959,28.4049,28.3859,28.3959,596358.97604516,0
+SPSB.US,D,20180724,000000,28.3859,28.4049,28.3859,28.3959,579715.99380567,0
+SPSB.US,D,20180725,000000,28.3769,28.4147,28.3769,28.4049,635199.62743767,0
+SPSB.US,D,20180726,000000,28.3859,28.4147,28.3859,28.3859,445327.50058569,0
+SPSB.US,D,20180727,000000,28.3959,28.4147,28.3859,28.3859,767939.9826179,0
+SPSB.US,D,20180730,000000,28.3859,28.4247,28.3859,28.4247,421870.14005636,0
+SPSB.US,D,20180731,000000,28.4147,28.4247,28.4049,28.4247,339771.38568,0
+SPSB.US,D,20180801,000000,28.4147,28.4447,28.3959,28.4347,482184.76539686,0
+SPSB.US,D,20180802,000000,28.4447,28.4626,28.4247,28.4347,633424.01465306,0
+SPSB.US,D,20180803,000000,28.4447,28.4795,28.4347,28.4795,422360.96801095,0
+SPSB.US,D,20180806,000000,28.4527,28.4716,28.4527,28.4626,306368.9875758,0
+SPSB.US,D,20180807,000000,28.4716,28.4716,28.4447,28.4626,386269.55540705,0
+SPSB.US,D,20180808,000000,28.4716,28.4716,28.4347,28.4527,545222.53233411,0
+SPSB.US,D,20180809,000000,28.4527,28.4716,28.4447,28.4626,391132.6667363,0
+SPSB.US,D,20180810,000000,28.4527,28.4885,28.4527,28.4716,530000.84331283,0
+SPSB.US,D,20180813,000000,28.4885,28.4945,28.4626,28.4795,508155.48624991,0
+SPSB.US,D,20180814,000000,28.4945,28.4945,28.4716,28.4945,927609.62858295,0
+SPSB.US,D,20180815,000000,28.5044,28.5044,28.4885,28.4885,405903.67732893,0
+SPSB.US,D,20180816,000000,28.5044,28.5134,28.4885,28.5134,670166.85331531,0
+SPSB.US,D,20180817,000000,28.5134,28.5204,28.4945,28.4995,696433.67692215,0
+SPSB.US,D,20180820,000000,28.5044,28.5234,28.5044,28.5234,413376.50784416,0
+SPSB.US,D,20180821,000000,28.5334,28.5334,28.5044,28.5044,501508.73223086,0
+SPSB.US,D,20180822,000000,28.5234,28.5264,28.5044,28.5134,1391892.7241022,0
+SPSB.US,D,20180823,000000,28.5044,28.5334,28.5044,28.5334,447604.98244452,0
+SPSB.US,D,20180824,000000,28.5234,28.5334,28.5044,28.5334,386438.18341599,0
+SPSB.US,D,20180827,000000,28.5134,28.5334,28.5044,28.5044,438528.17836808,0
+SPSB.US,D,20180828,000000,28.4945,28.5334,28.4945,28.4945,675273.87301463,0
+SPSB.US,D,20180829,000000,28.5234,28.5234,28.4945,28.5044,592527.70753252,0
+SPSB.US,D,20180830,000000,28.4945,28.5334,28.4945,28.5234,4944667.0612895,0
+SPSB.US,D,20180831,000000,28.5134,28.5532,28.5134,28.5433,736170.66648123,0
+SPSB.US,D,20180904,000000,28.5433,28.5532,28.5134,28.5334,1065496.1492502,0
+SPSB.US,D,20180905,000000,28.5334,28.5433,28.5234,28.5234,607965.20025572,0
+SPSB.US,D,20180906,000000,28.5334,28.5532,28.5334,28.5433,601447.92845781,0
+SPSB.US,D,20180907,000000,28.5433,28.5433,28.5044,28.5234,721727.87826315,0
+SPSB.US,D,20180910,000000,28.5044,28.5334,28.5044,28.5234,2580331.7404656,0
+SPSB.US,D,20180911,000000,28.5134,28.5134,28.4945,28.5134,386502.42265749,0
+SPSB.US,D,20180912,000000,28.5134,28.5334,28.5044,28.5134,531819.61683782,0
+SPSB.US,D,20180913,000000,28.5134,28.5234,28.5044,28.5234,688601.50814978,0
+SPSB.US,D,20180914,000000,28.5044,28.5234,28.5044,28.5134,447517.65722561,0
+SPSB.US,D,20180917,000000,28.5134,28.5334,28.5044,28.5134,456565.35289577,0
+SPSB.US,D,20180918,000000,28.5134,28.5234,28.5044,28.5234,639392.24168375,0
+SPSB.US,D,20180919,000000,28.5044,28.5334,28.5044,28.5044,1227095.9836748,0
+SPSB.US,D,20180920,000000,28.5234,28.5234,28.5044,28.5044,607610.88068931,0
+SPSB.US,D,20180921,000000,28.5134,28.5334,28.5044,28.5234,1123308.4553867,0
+SPSB.US,D,20180924,000000,28.5044,28.5433,28.5044,28.5134,1284585.0861275,0
+SPSB.US,D,20180925,000000,28.5044,28.5234,28.5044,28.5134,889746.61814703,0
+SPSB.US,D,20180926,000000,28.5044,28.5433,28.5044,28.5234,651047.64906358,0
+SPSB.US,D,20180927,000000,28.5134,28.5532,28.5134,28.5532,727602.75764604,0
+SPSB.US,D,20180928,000000,28.5334,28.5532,28.5134,28.5334,935791.09823098,0
+SPSB.US,D,20181001,000000,28.5532,28.5632,28.5373,28.5532,354634.74018228,0
+SPSB.US,D,20181002,000000,28.5532,28.5732,28.5433,28.5632,1730705.5398503,0
+SPSB.US,D,20181003,000000,28.5632,28.5632,28.5234,28.5234,487348.99817065,0
+SPSB.US,D,20181004,000000,28.5044,28.5334,28.5044,28.5134,489809.1603725,0
+SPSB.US,D,20181005,000000,28.5134,28.5234,28.4945,28.5134,3102851.7233581,0
+SPSB.US,D,20181008,000000,28.4945,28.5334,28.4945,28.5334,553629.84306555,0
+SPSB.US,D,20181009,000000,28.5234,28.5433,28.4885,28.5134,5498020.8763643,0
+SPSB.US,D,20181010,000000,28.5134,28.5234,28.5044,28.5234,661135.21745553,0
+SPSB.US,D,20181011,000000,28.5134,28.5334,28.5134,28.5334,3062727.2908737,0
+SPSB.US,D,20181012,000000,28.5632,28.5632,28.5134,28.5433,2364332.3096094,0
+SPSB.US,D,20181015,000000,28.5334,28.5433,28.5234,28.5433,284675.1949733,0
+SPSB.US,D,20181016,000000,28.5234,28.5334,28.5184,28.5234,1004068.3783031,0
+SPSB.US,D,20181017,000000,28.5433,28.5532,28.5134,28.5134,1115251.4492691,0
+SPSB.US,D,20181018,000000,28.5234,28.5334,28.5044,28.5134,504351.31866728,0
+SPSB.US,D,20181019,000000,28.5334,28.5334,28.5044,28.5134,410327.15134915,0
+SPSB.US,D,20181022,000000,28.5044,28.5134,28.5044,28.5044,877743.91736783,0
+SPSB.US,D,20181023,000000,28.5044,28.5383,28.5044,28.5234,822567.42760927,0
+SPSB.US,D,20181024,000000,28.5134,28.5532,28.5134,28.5532,1032119.8483379,0
+SPSB.US,D,20181025,000000,28.5334,28.5632,28.5184,28.5433,3371609.6387732,0
+SPSB.US,D,20181026,000000,28.5532,28.5632,28.5433,28.5532,1225249.1054817,0
+SPSB.US,D,20181029,000000,28.5632,28.5642,28.5433,28.5532,355616.39609147,0
+SPSB.US,D,20181030,000000,28.5632,28.5632,28.5334,28.5433,1226884.1949255,0
+SPSB.US,D,20181031,000000,28.5334,28.5433,28.5234,28.5234,583180.89789413,0
+SPSB.US,D,20181101,000000,28.5433,28.5532,28.5324,28.5532,1320366.3436434,0
+SPSB.US,D,20181102,000000,28.5532,28.5632,28.5134,28.5134,1491119.2662437,0
+SPSB.US,D,20181105,000000,28.5334,28.5532,28.5134,28.5134,3251054.6647151,0
+SPSB.US,D,20181106,000000,28.5134,28.5334,28.5134,28.5334,1454636.3957619,0
+SPSB.US,D,20181107,000000,28.5433,28.5532,28.5234,28.5433,2703591.7888337,0
+SPSB.US,D,20181108,000000,28.5334,28.5532,28.5234,28.5234,547800.13189933,0
+SPSB.US,D,20181109,000000,28.5234,28.5433,28.5234,28.5234,710167.82600742,0
+SPSB.US,D,20181112,000000,28.5234,28.5532,28.5234,28.5334,394741.10537999,0
+SPSB.US,D,20181113,000000,28.5334,28.5632,28.5334,28.5433,945935.87969739,0
+SPSB.US,D,20181114,000000,28.5433,28.5632,28.5334,28.5632,1017128.0153527,0
+SPSB.US,D,20181115,000000,28.5532,28.5832,28.5433,28.5532,743761.93809798,0
+SPSB.US,D,20181116,000000,28.5334,28.5732,28.5334,28.5732,1397051.9381852,0
+SPSB.US,D,20181119,000000,28.5732,28.5832,28.5632,28.5632,982365.55205732,0
+SPSB.US,D,20181120,000000,28.5532,28.5732,28.5334,28.5532,1459832.7481565,0
+SPSB.US,D,20181121,000000,28.5532,28.5632,28.5433,28.5532,929557.88432909,0
+SPSB.US,D,20181123,000000,28.5532,28.5832,28.5532,28.5532,374121.31259634,0
+SPSB.US,D,20181126,000000,28.5832,28.5832,28.5433,28.5632,769690.5019488,0
+SPSB.US,D,20181127,000000,28.5532,28.5672,28.5334,28.5433,1120221.9605802,0
+SPSB.US,D,20181128,000000,28.5433,28.5732,28.5433,28.5732,818372.80588688,0
+SPSB.US,D,20181129,000000,28.5632,28.5832,28.5532,28.5532,944034.79964422,0
+SPSB.US,D,20181130,000000,28.5532,28.5832,28.5532,28.5732,873336.50315798,0
+SPSB.US,D,20181203,000000,28.5532,28.5832,28.5532,28.5732,536418.74503403,0
+SPSB.US,D,20181204,000000,28.5832,28.5832,28.5403,28.5532,1385957.6204303,0
+SPSB.US,D,20181206,000000,28.5632,28.602,28.5433,28.602,909067.57376659,0
+SPSB.US,D,20181207,000000,28.5832,28.5922,28.5602,28.5832,1833235.3842385,0
+SPSB.US,D,20181210,000000,28.5732,28.5922,28.5632,28.5922,933737.44997925,0
+SPSB.US,D,20181211,000000,28.5832,28.612,28.5732,28.5922,1813630.370723,0
+SPSB.US,D,20181212,000000,28.5832,28.612,28.5732,28.5922,1651849.8634317,0
+SPSB.US,D,20181213,000000,28.602,28.621,28.5832,28.621,2115410.267484,0
+SPSB.US,D,20181214,000000,28.612,28.6509,28.602,28.641,1163839.4018212,0
+SPSB.US,D,20181217,000000,28.641,28.6509,28.612,28.641,1502154.3634478,0
+SPSB.US,D,20181218,000000,28.641,28.6968,28.641,28.6968,1566212.932082,0
+SPSB.US,D,20181219,000000,28.6778,28.6968,28.6598,28.6598,1188237.2649956,0
+SPSB.US,D,20181220,000000,28.6509,28.6778,28.631,28.6688,2439633.7492445,0
+SPSB.US,D,20181221,000000,28.6688,28.6868,28.6509,28.6598,1863651.6613511,0
+SPSB.US,D,20181224,000000,28.6778,28.6968,28.6598,28.6598,1012364.2741001,0
+SPSB.US,D,20181226,000000,28.6778,28.6968,28.6688,28.6778,1260571.6546639,0
+SPSB.US,D,20181227,000000,28.6778,28.7067,28.6598,28.7067,1778911.0681679,0
+SPSB.US,D,20181228,000000,28.7166,28.7356,28.7067,28.7266,1632167.5620787,0
+SPSB.US,D,20181231,000000,28.7166,28.7834,28.7166,28.7635,2722420.9127605,0
+SPSB.US,D,20190102,000000,28.7734,28.7734,28.7356,28.7635,1155743.2499157,0
+SPSB.US,D,20190103,000000,28.7446,28.8033,28.7446,28.7934,603060.93566238,0
+SPSB.US,D,20190104,000000,28.7934,28.7934,28.7446,28.7446,1013603.8907135,0
+SPSB.US,D,20190107,000000,28.7635,28.7934,28.7446,28.7635,921889.32487492,0
+SPSB.US,D,20190108,000000,28.7635,28.7635,28.7266,28.7635,794859.23602123,0
+SPSB.US,D,20190109,000000,28.7446,28.7834,28.7446,28.7834,1034770.720788,0
+SPSB.US,D,20190110,000000,28.7934,28.8123,28.7834,28.7834,1199828.4331339,0
+SPSB.US,D,20190111,000000,28.8033,28.8323,28.7834,28.7934,757403.7432736,0
+SPSB.US,D,20190114,000000,28.7934,28.8223,28.7934,28.8033,2289967.3576669,0
+SPSB.US,D,20190115,000000,28.8033,28.8323,28.8033,28.8033,2949323.9511234,0
+SPSB.US,D,20190116,000000,28.8033,28.8323,28.7934,28.8223,835885.02536293,0
+SPSB.US,D,20190117,000000,28.8323,28.8511,28.8133,28.8133,1852448.9398762,0
+SPSB.US,D,20190118,000000,28.8412,28.8611,28.8223,28.8412,1774898.1230504,0
+SPSB.US,D,20190122,000000,28.8323,28.8801,28.8323,28.8801,1129163.2600066,0
+SPSB.US,D,20190123,000000,28.8611,28.8901,28.8511,28.8901,700271.97160184,0
+SPSB.US,D,20190124,000000,28.8901,28.9079,28.8901,28.9079,726583.96342536,0
+SPSB.US,D,20190125,000000,28.9079,28.9169,28.8901,28.8979,740431.53492142,0
+SPSB.US,D,20190128,000000,28.8901,28.9169,28.8901,28.9079,1016821.8752174,0
+SPSB.US,D,20190129,000000,28.9079,28.9468,28.9079,28.9369,2451956.642493,0
+SPSB.US,D,20190130,000000,28.9269,28.9857,28.9169,28.9657,3568866.2671834,0
+SPSB.US,D,20190131,000000,28.9657,29.0235,28.9657,29.0235,868987.30576074,0
+SPSB.US,D,20190201,000000,29.0145,29.0235,28.9757,29.0046,5150170.4023273,0
+SPSB.US,D,20190204,000000,28.9946,29.0145,28.9757,29.0145,843910.91559796,0
+SPSB.US,D,20190205,000000,29.0046,29.0145,28.9757,28.9757,613504.83109702,0
+SPSB.US,D,20190206,000000,28.9857,29.0235,28.9857,29.0145,1165139.2427235,0
+SPSB.US,D,20190207,000000,29.0145,29.0235,28.9946,29.0145,1444358.1171218,0
+SPSB.US,D,20190208,000000,29.0235,29.0335,29.0046,29.0235,1386324.9885927,0
+SPSB.US,D,20190211,000000,29.0235,29.0335,29.0046,29.0235,456919.67246216,0
+SPSB.US,D,20190212,000000,29.0235,29.0434,29.0046,29.0235,902744.02343134,0
+SPSB.US,D,20190213,000000,29.0335,29.0335,29.0046,29.0335,1242278.5269083,0
+SPSB.US,D,20190214,000000,29.0434,29.0624,29.0434,29.0534,1283497.0339745,0
+SPSB.US,D,20190215,000000,29.0434,29.0434,29.0245,29.0335,1889540.075676,0
+SPSB.US,D,20190219,000000,29.0434,29.0534,29.0335,29.0335,979972.6403114,0
+SPSB.US,D,20190220,000000,29.0534,29.0604,29.0145,29.0534,1419223.5101464,0
+SPSB.US,D,20190221,000000,29.0335,29.0534,29.0235,29.0534,2834306.6004303,0
+SPSB.US,D,20190222,000000,29.0434,29.0813,29.0434,29.0813,826311.37090299,0
+SPSB.US,D,20190225,000000,29.0723,29.0902,29.0624,29.0813,800492.21451035,0
+SPSB.US,D,20190226,000000,29.0902,29.0992,29.0723,29.0813,685549.14044033,0
+SPSB.US,D,20190227,000000,29.0902,29.0992,29.0624,29.0902,854716.15676604,0
+SPSB.US,D,20190228,000000,29.0902,29.0992,29.0723,29.0992,823851.20870114,0
+SPSB.US,D,20190301,000000,29.0902,29.0992,29.0624,29.0624,893059.95777507,0
+SPSB.US,D,20190304,000000,29.0624,29.0992,29.0624,29.0723,1349405.4920163,0
+SPSB.US,D,20190305,000000,29.0813,29.0902,29.0624,29.0902,1379994.4120904,0
+SPSB.US,D,20190306,000000,29.0992,29.146,29.0813,29.1162,8250010.91124,0
+SPSB.US,D,20190307,000000,29.1262,29.136,29.1082,29.136,1342428.5081465,0
+SPSB.US,D,20190308,000000,29.136,29.145,29.1162,29.1262,723124.07802765,0
+SPSB.US,D,20190311,000000,29.136,29.146,29.1262,29.141,697575.93093509,0
+SPSB.US,D,20190312,000000,29.146,29.1839,29.141,29.164,921987.69121346,0
+SPSB.US,D,20190313,000000,29.164,29.164,29.136,29.156,530766.6955201,0
+SPSB.US,D,20190314,000000,29.156,29.164,29.146,29.156,465627.10089999,0
+SPSB.US,D,20190315,000000,29.146,29.174,29.146,29.169,527634.02875878,0
+SPSB.US,D,20190318,000000,29.174,29.174,29.146,29.164,2302982.8302379,0
+SPSB.US,D,20190319,000000,29.164,29.1839,29.156,29.174,1502668.2773798,0
+SPSB.US,D,20190320,000000,29.174,29.2238,29.164,29.2238,1933506.8177926,0
+SPSB.US,D,20190321,000000,29.2038,29.2288,29.2038,29.2238,932735.7193071,0
+SPSB.US,D,20190322,000000,29.2238,29.2626,29.2238,29.2626,1683731.598241,0
+SPSB.US,D,20190325,000000,29.2526,29.3025,29.2526,29.2925,1102463.8252578,0
+SPSB.US,D,20190326,000000,29.3025,29.3114,29.2825,29.3025,4195612.4119347,0
+SPSB.US,D,20190327,000000,29.3303,29.3373,29.3025,29.3025,1060058.8997001,0
+SPSB.US,D,20190328,000000,29.3025,29.3134,29.2726,29.3114,2910325.7128416,0
+SPSB.US,D,20190329,000000,29.2726,29.3025,29.2726,29.2925,1225521.1185199,0
+SPSB.US,D,20190401,000000,29.2925,29.2925,29.2437,29.2626,1363802.1082795,0
+SPSB.US,D,20190402,000000,29.2825,29.2825,29.2526,29.2676,785007.54609418,0
+SPSB.US,D,20190403,000000,29.2726,29.2726,29.2526,29.2726,1394178.2358662,0
+SPSB.US,D,20190404,000000,29.2526,29.2776,29.2437,29.2526,1194628.0657868,0
+SPSB.US,D,20190405,000000,29.2526,29.2626,29.2437,29.2526,1078286.784476,0
+SPSB.US,D,20190408,000000,29.2526,29.2825,29.2526,29.2626,885901.2973003,0
+SPSB.US,D,20190409,000000,29.2626,29.2825,29.2526,29.2726,10271304.667496,0
+SPSB.US,D,20190410,000000,29.2626,29.3025,29.2626,29.2925,1816262.1721481,0
+SPSB.US,D,20190411,000000,29.2626,29.3025,29.2526,29.2925,1491696.415679,0
+SPSB.US,D,20190412,000000,29.2726,29.2726,29.2497,29.2726,1254315.3547845,0
+SPSB.US,D,20190415,000000,29.2726,29.2726,29.2526,29.2626,985009.39834034,0
+SPSB.US,D,20190416,000000,29.2626,29.2726,29.2437,29.2437,1012895.2515806,0
+SPSB.US,D,20190417,000000,29.2626,29.2726,29.2437,29.2626,1467107.8422564,0
+SPSB.US,D,20190418,000000,29.2726,29.2825,29.2626,29.2825,833146.82769395,0
+SPSB.US,D,20190422,000000,29.2726,29.2825,29.2626,29.2825,3787576.7947785,0
+SPSB.US,D,20190423,000000,29.2825,29.3025,29.2776,29.2925,2307916.2032376,0
+SPSB.US,D,20190424,000000,29.2825,29.3303,29.2825,29.3204,1147913.0886197,0
+SPSB.US,D,20190425,000000,29.3114,29.3303,29.3114,29.3204,3428111.0628877,0
+SPSB.US,D,20190426,000000,29.3403,29.3493,29.3303,29.3403,600769.40146946,0
+SPSB.US,D,20190429,000000,29.3493,29.3493,29.3303,29.3493,1079287.51141,0
+SPSB.US,D,20190430,000000,29.3593,29.3693,29.3403,29.3693,1216487.4751838,0
+SPSB.US,D,20190501,000000,29.3693,29.3981,29.3403,29.3493,915071.93537063,0
+SPSB.US,D,20190502,000000,29.3493,29.3493,29.3025,29.3114,1190717.5019605,0
+SPSB.US,D,20190503,000000,29.3493,29.3493,29.3204,29.3403,1420919.8276172,0
+SPSB.US,D,20190506,000000,29.3593,29.3593,29.3303,29.3403,1726985.6862722,0
+SPSB.US,D,20190507,000000,29.3593,29.3693,29.3493,29.3493,598925.53449076,0
+SPSB.US,D,20190508,000000,29.3493,29.3693,29.3403,29.3493,655205.13247448,0
+SPSB.US,D,20190509,000000,29.3593,29.3693,29.3493,29.3593,531447.22998475,0
+SPSB.US,D,20190510,000000,29.3403,29.3693,29.3403,29.3693,1209243.4969665,0
+SPSB.US,D,20190513,000000,29.3981,29.3981,29.3593,29.3881,967334.57328424,0
+SPSB.US,D,20190514,000000,29.3981,29.3981,29.3693,29.3881,1506119.1291342,0
+SPSB.US,D,20190515,000000,29.4081,29.427,29.3981,29.3981,442400.60014481,0
+SPSB.US,D,20190516,000000,29.4081,29.4081,29.3403,29.3881,6655423.3054394,0
+SPSB.US,D,20190517,000000,29.3881,29.3981,29.3781,29.3981,598854.26908221,0
+SPSB.US,D,20190520,000000,29.3881,29.3981,29.3781,29.3981,399339.22983805,0
+SPSB.US,D,20190521,000000,29.3781,29.3781,29.3593,29.3781,740604.17788295,0
+SPSB.US,D,20190522,000000,29.3781,29.3881,29.3693,29.3781,781235.49813229,0
+SPSB.US,D,20190523,000000,29.3881,29.4081,29.3881,29.4081,1275191.1007961,0
+SPSB.US,D,20190524,000000,29.4081,29.4171,29.3981,29.4171,646414.39377033,0
+SPSB.US,D,20190528,000000,29.4171,29.4359,29.4081,29.427,3192986.4053509,0
+SPSB.US,D,20190529,000000,29.4359,29.4649,29.427,29.4549,5732140.7920144,0
+SPSB.US,D,20190530,000000,29.4359,29.4748,29.4319,29.4748,910321.24271401,0
+SPSB.US,D,20190531,000000,29.4748,29.5286,29.4748,29.5206,2829489.661056,0
+SPSB.US,D,20190603,000000,29.5286,29.5675,29.5286,29.5575,1772865.5532999,0
+SPSB.US,D,20190604,000000,29.5476,29.5575,29.5286,29.5575,2971778.5772424,0
+SPSB.US,D,20190605,000000,29.5874,29.6074,29.5575,29.5675,3624346.8896009,0
+SPSB.US,D,20190606,000000,29.5874,29.5874,29.5476,29.5476,1605244.2937228,0
+SPSB.US,D,20190607,000000,29.5874,29.6074,29.5675,29.5675,1171476.8453928,0
+SPSB.US,D,20190610,000000,29.5675,29.5774,29.5476,29.5675,1678223.0832822,0
+SPSB.US,D,20190611,000000,29.5476,29.5575,29.5386,29.5476,4159025.1526855,0
+SPSB.US,D,20190612,000000,29.5575,29.5774,29.5575,29.5774,322791.14742263,0
+SPSB.US,D,20190613,000000,29.5675,29.6172,29.5675,29.6074,1653208.9248846,0
+SPSB.US,D,20190614,000000,29.5774,29.5974,29.5774,29.5974,1361784.5946012,0
+SPSB.US,D,20190617,000000,29.5974,29.6074,29.5774,29.6074,880718.99723985,0
+SPSB.US,D,20190618,000000,29.6074,29.6372,29.5974,29.5974,1730511.8183877,0
+SPSB.US,D,20190619,000000,29.6074,29.693,29.5874,29.687,869496.201002,0
+SPSB.US,D,20190620,000000,29.707,29.7169,29.687,29.697,4647898.8291036,0
+SPSB.US,D,20190621,000000,29.687,29.707,29.6671,29.697,2331532.1543943,0
+SPSB.US,D,20190624,000000,29.697,29.7269,29.697,29.707,667905.43126684,0
+SPSB.US,D,20190625,000000,29.7269,29.7269,29.697,29.707,782671.84742273,0
+SPSB.US,D,20190626,000000,29.707,29.707,29.677,29.677,653148.4730083,0
+SPSB.US,D,20190627,000000,29.697,29.7169,29.687,29.7169,538474.40076206,0
+SPSB.US,D,20190628,000000,29.687,29.7269,29.687,29.7169,2010507.5861129,0
+SPSB.US,D,20190701,000000,29.707,29.7269,29.697,29.697,1100689.2162114,0
+SPSB.US,D,20190702,000000,29.697,29.7458,29.697,29.7318,738518.41001047,0
+SPSB.US,D,20190703,000000,29.7169,29.7358,29.707,29.707,583058.44184002,0
+SPSB.US,D,20190705,000000,29.707,29.707,29.6671,29.687,785442.16471245,0
+SPSB.US,D,20190708,000000,29.697,29.697,29.6671,29.6671,923527.42553319,0
+SPSB.US,D,20190709,000000,29.687,29.687,29.6671,29.677,915654.10349673,0
+SPSB.US,D,20190710,000000,29.677,29.7169,29.677,29.707,971719.90525484,0
+SPSB.US,D,20190711,000000,29.7169,29.7169,29.687,29.697,522915.45572291,0
+SPSB.US,D,20190712,000000,29.687,29.7169,29.687,29.707,862567.39656324,0
+SPSB.US,D,20190715,000000,29.7169,29.7169,29.697,29.712,339294.61005949,0
+SPSB.US,D,20190716,000000,29.697,29.707,29.697,29.707,1083483.1368705,0
+SPSB.US,D,20190717,000000,29.697,29.7358,29.697,29.7169,894021.53892129,0
+SPSB.US,D,20190718,000000,29.7657,29.7657,29.7169,29.7657,1108324.6523066,0
+SPSB.US,D,20190719,000000,29.7358,29.7558,29.7269,29.7358,587981.77745818,0
+SPSB.US,D,20190722,000000,29.7358,29.7558,29.7358,29.7458,296482.16681354,0
+SPSB.US,D,20190723,000000,29.7558,29.7558,29.7358,29.7558,432966.4652875,0
+SPSB.US,D,20190724,000000,29.7458,29.7657,29.7358,29.7558,646660.3096167,0
+SPSB.US,D,20190725,000000,29.7358,29.7508,29.7269,29.7269,691529.41232881,0
+SPSB.US,D,20190726,000000,29.7458,29.7458,29.7269,29.7458,1145216.0442148,0
+SPSB.US,D,20190729,000000,29.7657,29.8135,29.7458,29.7657,4347986.8890368,0
+SPSB.US,D,20190730,000000,29.7747,29.7747,29.7458,29.7458,1539868.8206377,0
+SPSB.US,D,20190731,000000,29.7657,29.7847,29.707,29.7358,985614.65244385,0
+SPSB.US,D,20190801,000000,29.7657,29.8435,29.7558,29.8335,1038547.7874407,0
+SPSB.US,D,20190802,000000,29.8235,29.8235,29.7936,29.8235,695141.8659251,0
+SPSB.US,D,20190805,000000,29.8435,29.8913,29.8435,29.8913,1577389.5563651,0
+SPSB.US,D,20190806,000000,29.8534,29.8733,29.8435,29.8633,1248946.3594285,0
+SPSB.US,D,20190807,000000,29.8913,29.9013,29.8633,29.8733,923449.13395762,0
+SPSB.US,D,20190808,000000,29.8534,29.8633,29.8435,29.8435,1289667.012373,0
+SPSB.US,D,20190809,000000,29.8534,29.8633,29.8335,29.8435,515986.65128414,0
+SPSB.US,D,20190812,000000,29.8733,29.8733,29.8534,29.8633,488500.28582692,0
+SPSB.US,D,20190813,000000,29.8534,29.8633,29.8135,29.8235,1054127.810981,0
+SPSB.US,D,20190814,000000,29.8435,29.8633,29.8335,29.8335,1045043.9807374,0
+SPSB.US,D,20190815,000000,29.8534,29.9013,29.8534,29.9013,610116.21110784,0
+SPSB.US,D,20190816,000000,29.9013,29.9201,29.8853,29.9101,469755.47590457,0
+SPSB.US,D,20190819,000000,29.9101,29.9101,29.9013,29.9101,334267.88941203,0
+SPSB.US,D,20190820,000000,29.9201,29.9301,29.9101,29.9201,505426.32222427,0
+SPSB.US,D,20190821,000000,29.9201,29.9301,29.9101,29.9101,767048.66314207,0
+SPSB.US,D,20190822,000000,29.9201,29.9301,29.8913,29.9101,786470.99631462,0
+SPSB.US,D,20190823,000000,29.9013,29.958,29.9013,29.9391,654333.88776162,0
+SPSB.US,D,20190826,000000,29.9391,29.958,29.9301,29.9481,479438.5378227,0
+SPSB.US,D,20190827,000000,29.9391,29.958,29.9391,29.958,620667.50652438,0
+SPSB.US,D,20190828,000000,29.9481,29.9679,29.9481,29.958,564656.91036444,0
+SPSB.US,D,20190829,000000,29.9679,29.9679,29.9391,29.9391,554151.78690274,0
+SPSB.US,D,20190830,000000,29.958,29.958,29.9391,29.9481,495565.59865387,0
+SPSB.US,D,20190903,000000,29.9679,29.9849,29.9201,29.958,3038713.8594101,0
+SPSB.US,D,20190904,000000,29.9679,29.9939,29.9679,29.9849,2031502.7769641,0
+SPSB.US,D,20190905,000000,29.9769,29.9849,29.9391,29.9391,20928378.025064,0
+SPSB.US,D,20190906,000000,29.9679,29.9849,29.9481,29.958,815350.55032189,0
+SPSB.US,D,20190909,000000,29.9481,29.958,29.9391,29.9481,666932.80900099,0
+SPSB.US,D,20190910,000000,29.9201,29.9391,29.8913,29.8913,653911.31400112,0
+SPSB.US,D,20190911,000000,29.9013,29.9101,29.8853,29.8913,632921.14184069,0
+SPSB.US,D,20190912,000000,29.9201,29.9201,29.8733,29.8783,885209.72171603,0
+SPSB.US,D,20190913,000000,29.8633,29.8733,29.8335,29.8335,1368710.3878255,0
+SPSB.US,D,20190916,000000,29.8813,29.8813,29.8633,29.8813,558179.78809248,0
+SPSB.US,D,20190917,000000,29.8633,29.9013,29.8633,29.9013,650387.18936191,0
+SPSB.US,D,20190918,000000,29.9301,29.9381,29.8733,29.8813,756196.24628101,0
+SPSB.US,D,20190919,000000,29.9101,29.9201,29.9013,29.9201,3010191.6361837,0
+SPSB.US,D,20190920,000000,29.9101,29.9391,29.9101,29.9301,2751015.4051337,0
+SPSB.US,D,20190923,000000,29.9679,29.9769,29.9481,29.958,1343774.5210035,0
+SPSB.US,D,20190924,000000,29.9481,29.9849,29.9481,29.9679,1704166.7032053,0
+SPSB.US,D,20190925,000000,29.9769,29.9769,29.9391,29.958,1500932.8141211,0
+SPSB.US,D,20190926,000000,29.9769,29.9769,29.9481,29.9481,728045.40616951,0
+SPSB.US,D,20190927,000000,29.9391,29.9849,29.9391,29.9769,870366.44197671,0
+SPSB.US,D,20190930,000000,29.9769,29.9939,29.958,29.9849,3149890.9079471,0
+SPSB.US,D,20191001,000000,29.9849,30.0437,29.9679,30.0238,949108.69598465,0
+SPSB.US,D,20191002,000000,30.0238,30.0626,30.0238,30.0337,625545.67392586,0
+SPSB.US,D,20191003,000000,30.0536,30.1124,30.0536,30.0826,872597.75188072,0
+SPSB.US,D,20191004,000000,30.1024,30.1124,30.0826,30.0925,508613.19084561,0
+SPSB.US,D,20191007,000000,30.1024,30.1024,30.0666,30.0826,920805.28767459,0
+SPSB.US,D,20191008,000000,30.1024,30.1024,30.0676,30.0826,855006.23709095,0
+SPSB.US,D,20191009,000000,30.0826,30.1024,30.0626,30.0626,843876.78850091,0
+SPSB.US,D,20191010,000000,30.0826,30.0826,30.0487,30.0626,578884.89861875,0
+SPSB.US,D,20191011,000000,30.0626,30.0626,30.0039,30.0039,561691.86787391,0
+SPSB.US,D,20191014,000000,30.0337,30.0437,30.0039,30.0337,462674.10326724,0
+SPSB.US,D,20191015,000000,30.0238,30.0437,30.0138,30.0138,1879743.5913471,0
+SPSB.US,D,20191016,000000,30.0337,30.0536,30.0238,30.0238,1992939.1573006,0
+SPSB.US,D,20191017,000000,30.0536,30.0626,30.0337,30.0536,989513.17141245,0
+SPSB.US,D,20191018,000000,30.0626,30.0726,30.0437,30.0626,487283.75519099,0
+SPSB.US,D,20191021,000000,30.0626,30.0626,30.0437,30.0536,403564.96744304,0
+SPSB.US,D,20191022,000000,30.0536,30.0726,30.0337,30.0437,648637.67376915,0
+SPSB.US,D,20191023,000000,30.0726,30.0766,30.0536,30.0536,795255.71258988,0
+SPSB.US,D,20191024,000000,30.0826,30.0826,30.0626,30.0726,630709.90669964,0
+SPSB.US,D,20191025,000000,30.0536,30.0796,30.0437,30.0536,583442.87355088,0
+SPSB.US,D,20191028,000000,30.0536,30.0626,30.0437,30.0437,583107.62500929,0
+SPSB.US,D,20191029,000000,30.0626,30.0626,30.0337,30.0337,1038810.7668355,0
+SPSB.US,D,20191030,000000,30.0437,30.0726,30.0238,30.0726,695408.86027259,0
+SPSB.US,D,20191031,000000,30.0826,30.1124,30.0736,30.0925,1030164.5664248,0
+SPSB.US,D,20191101,000000,30.0925,30.1174,30.0826,30.0826,2032946.1524216,0
+SPSB.US,D,20191104,000000,30.1024,30.1024,30.0726,30.0726,1165185.4146783,0
+SPSB.US,D,20191105,000000,30.0925,30.0925,30.0536,30.0626,885501.80951723,0
+SPSB.US,D,20191106,000000,30.0626,30.1024,30.0626,30.0826,1535486.4998816,0
+SPSB.US,D,20191107,000000,30.0925,30.0925,30.0437,30.0536,593054.67006046,0
+SPSB.US,D,20191108,000000,30.0726,30.0826,30.0536,30.0726,786339.50661717,0
+SPSB.US,D,20191111,000000,30.0437,30.0676,30.0437,30.0626,424327.29104376,0
+SPSB.US,D,20191112,000000,30.0826,30.0826,30.0536,30.0826,654941.14934143,0
+SPSB.US,D,20191113,000000,30.0925,30.1024,30.0826,30.1024,733912.25564721,0
+SPSB.US,D,20191114,000000,30.0925,30.1324,30.0925,30.1124,1008075.3009918,0
+SPSB.US,D,20191115,000000,30.1124,30.1124,30.0925,30.1124,661443.36506711,0
+SPSB.US,D,20191118,000000,30.1024,30.1424,30.1024,30.1124,785234.39091573,0
+SPSB.US,D,20191119,000000,30.1224,30.1274,30.1124,30.1224,586160.99645688,0
+SPSB.US,D,20191120,000000,30.1324,30.1522,30.1224,30.1424,895452.86952098,0
+SPSB.US,D,20191121,000000,30.1324,30.1324,30.1124,30.1224,554139.74204496,0
+SPSB.US,D,20191122,000000,30.1324,30.1424,30.1024,30.1124,660281.0362912,0
+SPSB.US,D,20191125,000000,30.1124,30.1324,30.1124,30.1224,678739.78084123,0
+SPSB.US,D,20191126,000000,30.1424,30.1522,30.1224,30.1224,1022597.3845236,0
+SPSB.US,D,20191127,000000,30.1224,30.1424,30.1024,30.1224,644888.71178468,0
+SPSB.US,D,20191129,000000,30.1224,30.1324,30.1124,30.1224,1231540.5361962,0
+SPSB.US,D,20191202,000000,30.1404,30.1404,30.1104,30.1204,682474.69049162,0
+SPSB.US,D,20191203,000000,30.1602,30.1802,30.1502,30.1702,1046830.6346416,0
+SPSB.US,D,20191204,000000,30.1602,30.1802,30.1404,30.1802,941881.78131579,0
+SPSB.US,D,20191205,000000,30.1602,30.1602,30.1404,30.1404,1312717.8589523,0
+SPSB.US,D,20191206,000000,30.1404,30.1502,30.1204,30.1404,973854.85629659,0
+SPSB.US,D,20191209,000000,30.1304,30.1602,30.1304,30.1304,2174201.2183152,0
+SPSB.US,D,20191210,000000,30.1502,30.1502,30.1204,30.1404,1660178.8825876,0
+SPSB.US,D,20191211,000000,30.1404,30.1502,30.1304,30.1404,854894.82215646,0
+SPSB.US,D,20191212,000000,30.1404,30.1652,30.1204,30.1204,637885.63072293,0
+SPSB.US,D,20191213,000000,30.1404,30.1702,30.1404,30.1702,890495.40680577,0
+SPSB.US,D,20191216,000000,30.1702,30.1702,30.1502,30.1502,1046958.1093865,0
+SPSB.US,D,20191217,000000,30.1502,30.1702,30.1502,30.1702,548259.84397132,0
+SPSB.US,D,20191218,000000,30.1602,30.1702,30.1502,30.1702,1284834.0131882,0
+SPSB.US,D,20191219,000000,30.1702,30.1902,30.1702,30.1902,789526.37523851,0
+SPSB.US,D,20191220,000000,30.1702,30.1802,30.1602,30.1802,1603057.1482973,0
+SPSB.US,D,20191223,000000,30.1702,30.1902,30.1502,30.1802,1148420.9801229,0
+SPSB.US,D,20191224,000000,30.1802,30.1902,30.1602,30.1902,294884.21568121,0
+SPSB.US,D,20191226,000000,30.21,30.21,30.1802,30.2001,666648.75110498,0
+SPSB.US,D,20191227,000000,30.21,30.23,30.1902,30.22,612515.14528265,0
+SPSB.US,D,20191230,000000,30.22,30.239,30.21,30.22,1049366.0772047,0
+SPSB.US,D,20191231,000000,30.239,30.2489,30.22,30.2489,1125868.9914034,0
+SPSB.US,D,20200102,000000,30.2589,30.2589,30.239,30.2489,877822.20894342,0
+SPSB.US,D,20200103,000000,30.2589,30.2688,30.239,30.2688,868973.25342666,0
+SPSB.US,D,20200106,000000,30.2489,30.2688,30.2489,30.2688,1345982.7449301,0
+SPSB.US,D,20200107,000000,30.2489,30.2788,30.2489,30.2489,1841073.5754398,0
+SPSB.US,D,20200108,000000,30.2788,30.2788,30.2489,30.2589,681283.25330942,0
+SPSB.US,D,20200109,000000,30.23,30.2688,30.23,30.2688,1927052.7814981,0
+SPSB.US,D,20200110,000000,30.2688,30.2788,30.2619,30.2788,1124844.1747538,0
+SPSB.US,D,20200113,000000,30.2788,30.2788,30.2589,30.2688,1391226.2419716,0
+SPSB.US,D,20200114,000000,30.2688,30.2788,30.2589,30.2688,1042392.1045492,0
+SPSB.US,D,20200115,000000,30.2788,30.2788,30.2589,30.2589,1225340.4456532,0
+SPSB.US,D,20200116,000000,30.2788,30.2878,30.2589,30.2878,2519057.5414552,0
+SPSB.US,D,20200117,000000,30.2878,30.2878,30.2688,30.2688,1059674.4679893,0
+SPSB.US,D,20200121,000000,30.2788,30.3227,30.2788,30.3177,3568461.7607096,0
+SPSB.US,D,20200122,000000,30.3177,30.3177,30.3077,30.3177,2131758.1507079,0
+SPSB.US,D,20200123,000000,30.3276,30.3864,30.3177,30.3376,6122224.5523856,0
+SPSB.US,D,20200124,000000,30.3376,30.3376,30.3177,30.3376,3204523.3716292,0
+SPSB.US,D,20200127,000000,30.3575,30.3575,30.3276,30.3276,1776330.4573883,0
+SPSB.US,D,20200128,000000,30.3475,30.3575,30.3376,30.3376,2637127.2598577,0
+SPSB.US,D,20200129,000000,30.3475,30.3775,30.3376,30.3675,2548133.8281396,0
+SPSB.US,D,20200130,000000,30.3775,30.3864,30.3575,30.3675,756101.89489505,0
+SPSB.US,D,20200131,000000,30.3864,30.4263,30.3775,30.4263,811260.31736695,0
+SPSB.US,D,20200203,000000,30.4013,30.4103,30.3815,30.4013,738169.1091348,0
+SPSB.US,D,20200204,000000,30.3815,30.4013,30.3715,30.3815,901446.19000539,0
+SPSB.US,D,20200205,000000,30.3615,30.3914,30.3615,30.3815,1000656.6723366,0
+SPSB.US,D,20200206,000000,30.3815,30.3815,30.3715,30.3815,826958.78200874,0
+SPSB.US,D,20200207,000000,30.4013,30.4013,30.3715,30.4013,3179359.6562475,0
+SPSB.US,D,20200210,000000,30.4313,30.4313,30.4013,30.4113,651782.38538825,0
+SPSB.US,D,20200211,000000,30.4213,30.4213,30.3914,30.3914,975448.79247634,0
+SPSB.US,D,20200212,000000,30.4013,30.4113,30.3815,30.4013,874858.17019104,0
+SPSB.US,D,20200213,000000,30.3914,30.4113,30.3914,30.4013,839847.78357301,0
+SPSB.US,D,20200214,000000,30.4013,30.4113,30.4013,30.4013,658636.91320403,0
+SPSB.US,D,20200218,000000,30.4412,30.4412,30.4113,30.4213,890500.42549651,0
+SPSB.US,D,20200219,000000,30.4113,30.4213,30.4013,30.4213,1152214.1065858,0
+SPSB.US,D,20200220,000000,30.4113,30.4403,30.4113,30.4213,903769.84381906,0
+SPSB.US,D,20200221,000000,30.4412,30.4701,30.4313,30.4412,1024784.5299491,0
+SPSB.US,D,20200224,000000,30.4701,30.489,30.4601,30.4601,1032474.1679043,0
+SPSB.US,D,20200225,000000,30.4791,30.5189,30.4701,30.489,4178731.543754,0
+SPSB.US,D,20200226,000000,30.4791,30.5089,30.4791,30.499,1678636.6233994,0
+SPSB.US,D,20200227,000000,30.489,30.5388,30.489,30.499,3927156.6217023,0
+SPSB.US,D,20200228,000000,30.5388,30.5857,30.5109,30.5478,5717359.7440403,0
+SPSB.US,D,20200302,000000,30.5289,30.5568,30.4791,30.489,2444864.2287361,0
+SPSB.US,D,20200303,000000,30.5089,30.6016,30.489,30.5757,2295522.0445804,0
+SPSB.US,D,20200304,000000,30.6056,30.6344,30.5757,30.5956,1408593.9231542,0
+SPSB.US,D,20200305,000000,30.6444,30.6534,30.5956,30.6056,2146820.2453635,0
+SPSB.US,D,20200306,000000,30.6734,30.6734,30.5568,30.5857,2557796.8152947,0
+SPSB.US,D,20200309,000000,30.499,30.5568,30.3615,30.4113,13245316.562119,0
+SPSB.US,D,20200310,000000,30.3715,30.496,30.3117,30.3117,1630654.928689,0
+SPSB.US,D,20200311,000000,30.243,30.3316,30.0546,30.1044,2818474.6386149,0
+SPSB.US,D,20200312,000000,29.9869,30.0158,28.6499,29.0345,8965782.6073302,0
+SPSB.US,D,20200313,000000,29.6432,29.683,29.5057,29.5336,2445846.8883833,0
+SPSB.US,D,20200316,000000,28.9946,29.142,28.2693,28.7196,3068592.1328751,0
+SPSB.US,D,20200317,000000,28.7774,29.3293,28.4477,28.5204,6411194.7428961,0
+SPSB.US,D,20200318,000000,28.1508,28.5991,27.5301,28.0522,4666896.5810394,0
+SPSB.US,D,20200319,000000,27.6566,27.9525,26.3415,27.009,4995575.6564408,0
+SPSB.US,D,20200320,000000,26.8925,27.9635,26.8925,27.549,2276222.167462,0
+SPSB.US,D,20200323,000000,27.824,29.0783,27.824,28.62,3816633.0066999,0
+SPSB.US,D,20200324,000000,28.6997,29.142,28.6499,28.6499,2746033.8527029,0
+SPSB.US,D,20200325,000000,28.9557,29.4081,28.9557,29.2895,4301838.0201855,0
+SPSB.US,D,20200326,000000,29.3194,29.5834,29.3194,29.427,5561552.4824705,0
+SPSB.US,D,20200327,000000,29.1132,29.5734,29.1132,29.5535,5563985.5437424,0
+SPSB.US,D,20200330,000000,29.4858,29.7727,29.4858,29.7328,1908346.1136253,0
+SPSB.US,D,20200331,000000,29.9789,29.9789,29.693,29.7328,2902419.2674462,0
+SPSB.US,D,20200401,000000,29.1212,29.7328,29.1212,29.703,934205.19195642,0
+SPSB.US,D,20200402,000000,29.673,29.8215,29.6332,29.6332,648656.74479397,0
+SPSB.US,D,20200403,000000,29.6232,29.7627,29.6232,29.6632,1771631.9591154,0
+SPSB.US,D,20200406,000000,29.673,29.8803,29.673,29.8613,1233557.0461364,0
+SPSB.US,D,20200407,000000,29.959,30.0656,29.8803,30.0367,7395928.1132457,0
+SPSB.US,D,20200408,000000,30.1054,30.2051,30.0168,30.1852,9989287.3711401,0
+SPSB.US,D,20200409,000000,30.2539,30.5109,30.0856,30.3825,10284798.923165,0
+SPSB.US,D,20200413,000000,30.4711,30.5109,30.3695,30.4611,3420174.5053479,0
+SPSB.US,D,20200414,000000,30.3227,30.5777,30.3227,30.4223,4660798.8717876,0
+SPSB.US,D,20200415,000000,30.4123,30.501,30.4123,30.4711,2133878.0456773,0
+SPSB.US,D,20200416,000000,30.5309,30.5309,30.4043,30.4123,4487133.1010805,0
+SPSB.US,D,20200417,000000,30.501,30.501,30.4023,30.4223,2634472.372455,0
+SPSB.US,D,20200420,000000,30.4223,30.4333,30.3227,30.3426,1408895.0445987,0
+SPSB.US,D,20200421,000000,30.2838,30.3835,30.2838,30.3027,1959253.7050385,0
+SPSB.US,D,20200422,000000,30.3625,30.3923,30.3127,30.3725,767581.64809889,0
+SPSB.US,D,20200423,000000,30.3825,30.4023,30.3426,30.3725,1347455.2287938,0
+SPSB.US,D,20200424,000000,30.3625,30.4023,30.3426,30.3426,2175408.7153078,0
+SPSB.US,D,20200427,000000,30.4023,30.4223,30.3426,30.3625,1193128.480993,0
+SPSB.US,D,20200428,000000,30.3825,30.4123,30.3525,30.3725,711515.84634079,0
+SPSB.US,D,20200429,000000,30.4422,30.4611,30.4023,30.4323,1411943.3973557,0
+SPSB.US,D,20200430,000000,30.4023,30.4811,30.4023,30.4611,909381.74380706,0
+SPSB.US,D,20200501,000000,30.4123,30.4123,30.3525,30.3923,2061719.3101852,0
+SPSB.US,D,20200504,000000,30.4123,30.4422,30.3894,30.4123,1164261.9755817,0
+SPSB.US,D,20200505,000000,30.4422,30.4521,30.3923,30.4521,1394564.6750534,0
+SPSB.US,D,20200506,000000,30.4123,30.4611,30.4123,30.4223,1250855.4693868,0
+SPSB.US,D,20200507,000000,30.4611,30.4611,30.3923,30.4223,946742.88516874,0
+SPSB.US,D,20200508,000000,30.4611,30.4611,30.3923,30.4422,792258.55047859,0
+SPSB.US,D,20200511,000000,30.4521,30.4711,30.4023,30.4123,1206962.000155,0
+SPSB.US,D,20200512,000000,30.4711,30.501,30.4223,30.4521,3090456.5609628,0
+SPSB.US,D,20200513,000000,30.4811,30.501,30.4611,30.4811,2916619.1510324,0
+SPSB.US,D,20200514,000000,30.501,30.5109,30.4521,30.501,1763307.9586503,0
+SPSB.US,D,20200515,000000,30.4811,30.5408,30.4811,30.501,1833022.591751,0
+SPSB.US,D,20200518,000000,30.5309,30.5677,30.5209,30.5588,1534402.4626813,0
+SPSB.US,D,20200519,000000,30.5309,30.6026,30.5309,30.5976,1549866.0525963,0
+SPSB.US,D,20200520,000000,30.6265,30.6464,30.5876,30.6265,1826936.927357,0
+SPSB.US,D,20200521,000000,30.6554,30.6654,30.6166,30.6464,2646783.2208458,0
+SPSB.US,D,20200522,000000,30.6754,30.6754,30.6364,30.6464,1653596.3678099,0
+SPSB.US,D,20200526,000000,30.6852,30.6902,30.6364,30.6554,1719610.2183574,0
+SPSB.US,D,20200527,000000,30.6852,30.6952,30.6364,30.6952,1617105.467423,0
+SPSB.US,D,20200528,000000,30.7142,30.7142,30.6754,30.6952,1859757.1573351,0
+SPSB.US,D,20200529,000000,30.7142,30.7341,30.7052,30.7242,1996290.6389782,0
+SPSB.US,D,20200601,000000,30.768,30.7829,30.7282,30.778,1936760.9368699,0
+SPSB.US,D,20200602,000000,30.8178,30.8178,30.778,30.778,1811990.2625883,0
+SPSB.US,D,20200603,000000,30.7979,30.8377,30.778,30.778,1628211.8300356,0
+SPSB.US,D,20200604,000000,30.8278,30.8377,30.7282,30.778,2103213.8452422,0
+SPSB.US,D,20200605,000000,30.8377,30.8477,30.8048,30.8078,2958406.7776287,0
+SPSB.US,D,20200608,000000,30.8477,30.8577,30.8078,30.8078,1642264.164114,0
+SPSB.US,D,20200609,000000,30.8477,30.8477,30.8078,30.8078,2491727.7591491,0
+SPSB.US,D,20200610,000000,30.8178,30.8775,30.8078,30.8577,1421239.0163484,0
+SPSB.US,D,20200611,000000,30.8577,30.8775,30.748,30.748,1348352.5706986,0
+SPSB.US,D,20200612,000000,30.748,30.8078,30.7381,30.768,3860053.7152637,0
+SPSB.US,D,20200615,000000,30.778,30.9373,30.748,30.8975,3488920.5311354,0
+SPSB.US,D,20200616,000000,30.9175,30.9772,30.8775,30.9175,3496736.6400974,0
+SPSB.US,D,20200617,000000,30.9573,30.9573,30.8577,30.8975,1422926.300176,0
+SPSB.US,D,20200618,000000,30.8577,30.8965,30.8577,30.8875,1192044.4437928,0
+SPSB.US,D,20200619,000000,30.9175,30.9175,30.8775,30.8875,1062477.9086379,0
+SPSB.US,D,20200622,000000,30.8577,30.9075,30.8577,30.9075,1030190.6636167,0
+SPSB.US,D,20200623,000000,30.9075,30.9273,30.8775,30.8975,1121503.7341958,0
+SPSB.US,D,20200624,000000,30.9175,30.9273,30.8676,30.8975,1727414.2824616,0
+SPSB.US,D,20200625,000000,30.9175,30.9175,30.8676,30.8975,1329323.7028802,0
+SPSB.US,D,20200626,000000,30.9075,30.9175,30.8775,30.9075,1295767.7328393,0
+SPSB.US,D,20200629,000000,30.9273,30.9273,30.8975,30.8975,1144023.6032944,0
+SPSB.US,D,20200630,000000,30.9273,30.9493,30.8975,30.9175,1918362.4166088,0
+SPSB.US,D,20200701,000000,30.9673,30.9673,30.9273,30.9273,885243.84881307,0
+SPSB.US,D,20200702,000000,30.9673,30.9772,30.9573,30.9673,531993.26353751,0
+SPSB.US,D,20200706,000000,30.9971,30.9971,30.9473,30.9473,751029.00229277,0
+SPSB.US,D,20200707,000000,30.9772,30.9772,30.9273,30.9473,791944.38043814,0
+SPSB.US,D,20200708,000000,30.9273,30.9623,30.9273,30.9373,1361232.5386195,0
+SPSB.US,D,20200709,000000,30.9373,30.9553,30.9273,30.9473,583276.25301824,0
+SPSB.US,D,20200710,000000,30.9673,30.9871,30.9273,30.9273,1098352.5138018,0
+SPSB.US,D,20200713,000000,30.9573,30.9673,30.9273,30.9273,1306247.7628473,0
+SPSB.US,D,20200714,000000,30.9673,30.9673,30.9393,30.9673,844398.7323381,0
+SPSB.US,D,20200715,000000,30.9871,30.9971,30.9473,30.9673,799731.38099383,0
+SPSB.US,D,20200716,000000,30.9971,30.9971,30.9673,30.9772,742437.00374202,0
+SPSB.US,D,20200717,000000,30.9871,30.9971,30.9573,30.9871,703681.67009213,0
+SPSB.US,D,20200720,000000,30.9673,31.0071,30.9673,30.9871,786963.83174551,0
+SPSB.US,D,20200721,000000,31.0071,31.027,30.9971,31.0071,1024776.5000438,0
+SPSB.US,D,20200722,000000,31.027,31.027,31.0021,31.027,834116.43874536,0
+SPSB.US,D,20200723,000000,31.027,31.027,30.9971,31.0071,795141.28644096,0
+SPSB.US,D,20200724,000000,31.0071,31.0171,30.9971,30.9971,799949.19217204,0
+SPSB.US,D,20200727,000000,31.0171,31.0171,30.9871,30.9971,615430.00086575,0
+SPSB.US,D,20200728,000000,31.0171,31.027,31.0071,31.0071,519864.09175161,0
+SPSB.US,D,20200729,000000,31.0171,31.0519,30.9971,31.027,1633692.2403262,0
+SPSB.US,D,20200730,000000,31.037,31.0569,31.0171,31.027,646446.51339108,0
+SPSB.US,D,20200731,000000,31.0469,31.0669,31.027,31.0569,1656156.9038267,0
+SPSB.US,D,20200803,000000,31.0529,31.0728,31.036,31.0629,561751.08842468,0
+SPSB.US,D,20200804,000000,31.0828,31.0928,31.0629,31.0828,649601.26239167,0
+SPSB.US,D,20200805,000000,31.0728,31.0828,31.0629,31.0828,693314.05875676,0
+SPSB.US,D,20200806,000000,31.0828,31.0928,31.0728,31.0728,1421971.7451968,0
+SPSB.US,D,20200807,000000,31.0928,31.0928,31.0629,31.0629,1205429.2920023,0
+SPSB.US,D,20200810,000000,31.0928,31.0928,31.0629,31.0728,670882.51861515,0
+SPSB.US,D,20200811,000000,31.0928,31.0928,31.0529,31.0629,1060063.9183909,0
+SPSB.US,D,20200812,000000,31.0828,31.1028,31.043,31.0629,1194392.1873219,0
+SPSB.US,D,20200813,000000,31.0629,31.0629,31.023,31.043,773895.16105267,0
+SPSB.US,D,20200814,000000,31.0629,31.0629,31.023,31.033,1087504.1118932,0
+SPSB.US,D,20200817,000000,31.0529,31.0629,31.024,31.043,1255758.730242,0
+SPSB.US,D,20200818,000000,31.043,31.0629,31.043,31.0629,650508.64167787,0
+SPSB.US,D,20200819,000000,31.0629,31.0728,31.0529,31.0529,667535.05189006,0
+SPSB.US,D,20200820,000000,31.0728,31.0828,31.043,31.0828,845581.13587697,0
+SPSB.US,D,20200821,000000,31.0728,31.0828,31.0529,31.0828,977583.74351809,0
+SPSB.US,D,20200824,000000,31.0828,31.0828,31.0629,31.0728,717703.89202601,0
+SPSB.US,D,20200825,000000,31.0828,31.0828,31.0529,31.0728,692039.31130823,0
+SPSB.US,D,20200826,000000,31.0828,31.0828,31.0629,31.0728,1010880.7491167,0
+SPSB.US,D,20200827,000000,31.0629,31.0828,31.0629,31.0728,1263163.3065632,0
+SPSB.US,D,20200828,000000,31.0629,31.1028,31.0629,31.0728,1064760.4091874,0
+SPSB.US,D,20200831,000000,31.0629,31.1127,31.0629,31.1028,1444620.0927785,0
+SPSB.US,D,20200901,000000,31.023,31.0928,31.023,31.0828,1595934.6223958,0
+SPSB.US,D,20200902,000000,31.0828,31.0828,31.0529,31.0728,1380718.1072955,0
+SPSB.US,D,20200903,000000,31.0728,31.0928,31.043,31.043,1050414.9835698,0
+SPSB.US,D,20200904,000000,31.0529,31.0629,31.023,31.033,731655.85228949,0
+SPSB.US,D,20200908,000000,31.033,31.043,31.0131,31.023,1283567.2956449,0
+SPSB.US,D,20200909,000000,31.043,31.0529,31.0131,31.033,2483170.8914336,0
+SPSB.US,D,20200910,000000,31.0529,31.0529,31.023,31.043,2032816.6702004,0
+SPSB.US,D,20200911,000000,31.0529,31.0529,31.033,31.0529,949695.8828015,0
+SPSB.US,D,20200914,000000,31.0728,31.0728,31.043,31.043,474815.31991092,0
+SPSB.US,D,20200915,000000,31.0529,31.0629,31.043,31.0629,1154531.7379706,0
+SPSB.US,D,20200916,000000,31.0728,31.0828,31.0529,31.0728,814233.38976267,0
+SPSB.US,D,20200917,000000,31.0728,31.0728,31.0529,31.0629,613554.01426629,0
+SPSB.US,D,20200918,000000,31.0828,31.0828,31.0529,31.0529,615384.83264907,0
+SPSB.US,D,20200921,000000,31.0629,31.0629,31.043,31.043,679043.91350022,0
+SPSB.US,D,20200922,000000,31.043,31.0629,31.043,31.0629,1067924.1918313,0
+SPSB.US,D,20200923,000000,31.0629,31.0629,31.023,31.023,641966.83003454,0
+SPSB.US,D,20200924,000000,31.033,31.033,30.9931,31.0031,845639.35268959,0
+SPSB.US,D,20200925,000000,30.9931,31.023,30.9931,31.0031,1100014.7041756,0
+SPSB.US,D,20200928,000000,31.033,31.033,31.0031,31.023,594272.20443453,0
+SPSB.US,D,20200929,000000,31.033,31.043,31.023,31.033,592251.67954169,0
+SPSB.US,D,20200930,000000,31.023,31.0629,31.023,31.043,720356.77195237,0
+SPSB.US,D,20201001,000000,31.043,31.0529,31.0131,31.043,820550.91766903,0
+SPSB.US,D,20201002,000000,31.033,31.0629,31.033,31.0529,528982.04909215,0
+SPSB.US,D,20201005,000000,31.0728,31.0728,31.0529,31.0529,738635.84737383,0
+SPSB.US,D,20201006,000000,31.033,31.0629,31.033,31.043,774568.66935027,0
+SPSB.US,D,20201007,000000,31.0529,31.0629,31.043,31.0629,809817.94564762,0
+SPSB.US,D,20201008,000000,31.0828,31.0828,31.0529,31.0529,769384.36181352,0
+SPSB.US,D,20201009,000000,31.0629,31.0828,31.0629,31.0728,1666023.649826,0
+SPSB.US,D,20201012,000000,31.0928,31.1077,31.0828,31.1028,762275.88824618,0
+SPSB.US,D,20201013,000000,31.1127,31.1127,31.0728,31.0728,744338.08379519,0
+SPSB.US,D,20201014,000000,31.0928,31.0928,31.0728,31.0928,1041083.2300036,0
+SPSB.US,D,20201015,000000,31.1028,31.1028,31.0828,31.1028,1274846.8186112,0
+SPSB.US,D,20201016,000000,31.0828,31.1028,31.0728,31.0728,1396904.3886774,0
+SPSB.US,D,20201019,000000,31.0828,31.0928,31.0629,31.0728,648074.57666787,0
+SPSB.US,D,20201020,000000,31.0928,31.0928,31.0728,31.0828,662008.46964469,0
+SPSB.US,D,20201021,000000,31.0828,31.0928,31.0728,31.0928,548637.24951514,0
+SPSB.US,D,20201022,000000,31.0928,31.0928,31.0629,31.0728,908650.01869683,0
+SPSB.US,D,20201023,000000,31.0928,31.1028,31.0818,31.0928,860479.62121445,0
+SPSB.US,D,20201026,000000,31.1028,31.1028,31.0728,31.0928,1120608.3997673,0
+SPSB.US,D,20201027,000000,31.0928,31.1028,31.0828,31.0828,1501075.3449382,0
+SPSB.US,D,20201028,000000,31.0728,31.0968,31.0728,31.0828,767886.78449603,0
+SPSB.US,D,20201029,000000,31.0928,31.0928,31.0629,31.0728,1292989.3856444,0
+SPSB.US,D,20201030,000000,31.0629,31.0928,31.0629,31.0629,1100813.6797417,0
+SPSB.US,D,20201102,000000,31.0529,31.0529,31.023,31.023,864408.2523275,0
+SPSB.US,D,20201103,000000,31.043,31.0529,31.023,31.0529,870272.09059076,0
+SPSB.US,D,20201104,000000,31.0828,31.0928,31.0529,31.0928,1356279.0908569,0
+SPSB.US,D,20201105,000000,31.0529,31.0928,31.0529,31.0728,1904979.5758754,0
+SPSB.US,D,20201106,000000,31.0629,31.0828,31.0629,31.0828,1328788.7104471,0
+SPSB.US,D,20201109,000000,31.0629,31.1028,31.0529,31.0529,2450228.2054014,0
+SPSB.US,D,20201110,000000,31.0529,31.0728,31.0529,31.0529,1562662.7102509,0
+SPSB.US,D,20201111,000000,31.0529,31.0629,31.043,31.0529,860104.22314694,0
+SPSB.US,D,20201112,000000,31.043,31.0728,31.043,31.0629,1379093.0552331,0
+SPSB.US,D,20201113,000000,31.0728,31.0828,31.0529,31.0529,1446865.4550166,0
+SPSB.US,D,20201116,000000,31.0529,31.0828,31.0529,31.0728,1111609.8872664,0
+SPSB.US,D,20201117,000000,31.0629,31.1028,31.0629,31.1028,1164761.8371796,0
+SPSB.US,D,20201118,000000,31.0928,31.0928,31.0629,31.0728,1050676.9592265,0
+SPSB.US,D,20201119,000000,31.0828,31.1028,31.0629,31.0928,1274851.8373019,0
+SPSB.US,D,20201120,000000,31.1028,31.1028,31.043,31.1028,2481677.3290687,0
+SPSB.US,D,20201123,000000,31.1028,31.1028,31.0828,31.0828,1723825.9185809,0
+SPSB.US,D,20201124,000000,31.1028,31.1028,31.0828,31.0928,949278.32773174,0
+SPSB.US,D,20201125,000000,31.0828,31.1127,31.0828,31.0828,1254497.0313894,0
+SPSB.US,D,20201127,000000,31.1127,31.1226,31.1028,31.1127,348695.62155789,0
+SPSB.US,D,20201130,000000,31.1226,31.1326,31.1127,31.1326,2230805.0237208,0
+SPSB.US,D,20201201,000000,31.1127,31.1127,31.0728,31.0828,1009949.280115,0
+SPSB.US,D,20201202,000000,31.1028,31.1028,31.0828,31.0928,2543946.2325843,0
+SPSB.US,D,20201203,000000,31.0828,31.0928,31.0728,31.0828,1047136.774777,0
+SPSB.US,D,20201204,000000,31.0928,31.1028,31.0728,31.0828,1627471.071282,0
+SPSB.US,D,20201207,000000,31.0928,31.0928,31.0728,31.0728,1091886.4326494,0
+SPSB.US,D,20201208,000000,31.0828,31.0928,31.0629,31.0728,1176468.435205,0
+SPSB.US,D,20201209,000000,31.0828,31.0828,31.0529,31.0629,1821513.7301409,0
+SPSB.US,D,20201210,000000,31.0728,31.0828,31.0629,31.0629,732692.71379684,0
+SPSB.US,D,20201211,000000,31.0828,31.1028,31.0708,31.0928,836888.76351138,0
+SPSB.US,D,20201214,000000,31.0828,31.1028,31.0828,31.0828,720380.86166793,0
+SPSB.US,D,20201215,000000,31.0928,31.1127,31.0758,31.1127,1147038.8326924,0
+SPSB.US,D,20201216,000000,31.1127,31.1127,31.0828,31.1028,2091214.1556775,0
+SPSB.US,D,20201217,000000,31.0928,31.1127,31.0928,31.1028,888608.37908668,0
+SPSB.US,D,20201218,000000,31.1326,31.1326,31.1028,31.1127,1313461.6289202,0
+SPSB.US,D,20201221,000000,31.0928,31.1226,31.0928,31.1028,1364603.091322,0
+SPSB.US,D,20201222,000000,31.1326,31.1326,31.1028,31.1226,633226.27823782,0
+SPSB.US,D,20201223,000000,31.1226,31.1426,31.1127,31.1326,915545.6997767,0
+SPSB.US,D,20201224,000000,31.1426,31.1426,31.1226,31.1426,757453.93018101,0
+SPSB.US,D,20201228,000000,31.1426,31.1426,31.1226,31.1326,1037054.2250758,0
+SPSB.US,D,20201229,000000,31.1326,31.1526,31.1326,31.1526,853124.22806259,0
+SPSB.US,D,20201230,000000,31.1526,31.1626,31.1426,31.1626,1249091.9014599,0
+SPSB.US,D,20201231,000000,31.1626,31.1724,31.1526,31.1526,787134.46723075,0
+SPSB.US,D,20210104,000000,31.1626,31.1626,31.1426,31.1526,1128442.576016,0
+SPSB.US,D,20210105,000000,31.1426,31.1526,31.1326,31.1426,1171302.1949549,0
+SPSB.US,D,20210106,000000,31.1426,31.1526,31.1226,31.1226,1704155.6620857,0
+SPSB.US,D,20210107,000000,31.1127,31.1426,31.1127,31.1426,1985341.863255,0
+SPSB.US,D,20210108,000000,31.1526,31.1526,31.1127,31.1226,1329458.2037921,0
+SPSB.US,D,20210111,000000,31.1226,31.1426,31.1028,31.1226,942736.96621827,0
+SPSB.US,D,20210112,000000,31.1326,31.1526,31.1127,31.1326,1509229.7136563,0
+SPSB.US,D,20210113,000000,31.1127,31.1626,31.1127,31.1626,789156.99959988,0
+SPSB.US,D,20210114,000000,31.1626,31.1626,31.1226,31.1226,1338598.2433719,0
+SPSB.US,D,20210115,000000,31.1426,31.1456,31.1226,31.1426,1004669.6174541,0
+SPSB.US,D,20210119,000000,31.1326,31.1426,31.1306,31.1426,1998031.1209277,0
+SPSB.US,D,20210120,000000,31.1426,31.1426,31.1226,31.1426,2868524.0339111,0
+SPSB.US,D,20210121,000000,31.1526,31.1526,31.1326,31.1426,2011057.6346183,0
+SPSB.US,D,20210122,000000,31.1526,31.1526,31.1326,31.1326,2010649.1131919,0
+SPSB.US,D,20210125,000000,31.1326,31.1526,31.1326,31.1426,754017.13076071,0
+SPSB.US,D,20210126,000000,31.1326,31.1526,31.1326,31.1426,1703397.8397836,0
+SPSB.US,D,20210127,000000,31.1426,31.1526,31.1326,31.1326,2551339.7677857,0
+SPSB.US,D,20210128,000000,31.1626,31.1626,31.1326,31.1526,2286677.1040163,0
+SPSB.US,D,20210129,000000,31.1326,31.1526,31.1326,31.1526,1240811.0617353,0
+SPSB.US,D,20210201,000000,31.1127,31.1426,31.1127,31.1326,804775.1651898,0
+SPSB.US,D,20210202,000000,31.1127,31.1326,31.1127,31.1326,895500.04521396,0
+SPSB.US,D,20210203,000000,31.1226,31.1326,31.1127,31.1226,972440.58924542,0
+SPSB.US,D,20210204,000000,31.1326,31.1326,31.1028,31.1226,1877460.0870593,0
+SPSB.US,D,20210205,000000,31.1326,31.1426,31.1226,31.1426,1425988.7052669,0
+SPSB.US,D,20210208,000000,31.1426,31.1526,31.1326,31.1326,1641091.7979566,0
+SPSB.US,D,20210209,000000,31.1326,31.1426,31.1226,31.1226,958386.24769079,0
+SPSB.US,D,20210210,000000,31.1326,31.1526,31.1326,31.1526,1742795.5658484,0
+SPSB.US,D,20210211,000000,31.1526,31.1526,31.1326,31.1526,661785.63977573,0
+SPSB.US,D,20210212,000000,31.1526,31.1526,31.1326,31.1326,1491532.8063609,0
+SPSB.US,D,20210216,000000,31.1326,31.1526,31.1326,31.1526,1263386.1364321,0
+SPSB.US,D,20210217,000000,31.1426,31.1626,31.1326,31.1426,1953133.9135475,0
+SPSB.US,D,20210218,000000,31.1426,31.1626,31.1426,31.1426,1777713.6085568,0
+SPSB.US,D,20210219,000000,31.1526,31.1626,31.1326,31.1326,3094935.2405812,0
+SPSB.US,D,20210222,000000,31.1226,31.1526,31.1226,31.1426,1127440.8453439,0
+SPSB.US,D,20210223,000000,31.1326,31.1426,31.1226,31.1426,1474008.5420271,0
+SPSB.US,D,20210224,000000,31.1426,31.1526,31.1226,31.1326,1492091.8885096,0
+SPSB.US,D,20210225,000000,31.1326,31.1376,31.0728,31.0828,2002021.9838059,0
+SPSB.US,D,20210226,000000,31.0529,31.1127,31.0529,31.1127,1898191.2947774,0
+SPSB.US,D,20210301,000000,31.0728,31.1028,31.0728,31.1028,1454804.0200327,0
+SPSB.US,D,20210302,000000,31.0629,31.0928,31.0629,31.0828,1591844.3894409,0
+SPSB.US,D,20210303,000000,31.0828,31.0828,31.0529,31.0728,1820302.2181957,0
+SPSB.US,D,20210304,000000,31.0728,31.0828,31.033,31.043,2389135.6829958,0
+SPSB.US,D,20210305,000000,31.0529,31.0728,31.0031,31.043,1164387.4428502,0
+SPSB.US,D,20210308,000000,31.033,31.043,30.9832,30.9832,2044727.02707,0
+SPSB.US,D,20210309,000000,30.9832,31.0031,30.9832,31.0031,1504831.3330897,0
+SPSB.US,D,20210310,000000,30.9832,31.023,30.9832,31.0131,920233.15692997,0
+SPSB.US,D,20210311,000000,31.033,31.043,30.9931,31.033,813013.8479123,0
+SPSB.US,D,20210312,000000,31.0131,31.043,31.0031,31.0031,1132697.4220273,0
+SPSB.US,D,20210315,000000,31.0031,31.033,31.0031,31.0131,1110835.0014159,0
+SPSB.US,D,20210316,000000,31.043,31.043,31.0131,31.033,831476.60741493,0
+SPSB.US,D,20210317,000000,31.0131,31.0529,31.0131,31.0529,3223617.4824272,0
+SPSB.US,D,20210318,000000,31.023,31.0529,30.9931,31.0131,1446255.1822223,0
+SPSB.US,D,20210319,000000,30.9931,31.043,30.9931,31.023,2109796.3600197,0
+SPSB.US,D,20210322,000000,31.033,31.043,31.023,31.033,1224272.4682632,0
+SPSB.US,D,20210323,000000,31.033,31.043,31.023,31.043,2389696.7726208,0
+SPSB.US,D,20210324,000000,31.023,31.043,31.023,31.043,1953757.2349376,0
+SPSB.US,D,20210325,000000,31.043,31.0529,31.028,31.0529,950074.29208346,0
+SPSB.US,D,20210326,000000,31.0529,31.0529,31.033,31.0529,594130.6773556,0
+SPSB.US,D,20210329,000000,31.0529,31.0529,31.033,31.043,1218815.14395,0
+SPSB.US,D,20210330,000000,31.0529,31.0629,31.033,31.0529,1800534.5991001,0
+SPSB.US,D,20210331,000000,31.0529,31.0928,31.0529,31.0629,9197062.9477584,0
+SPSB.US,D,20210401,000000,31.0928,31.1127,31.043,31.0629,4134320.1456377,0
+SPSB.US,D,20210405,000000,31.0529,31.0629,31.038,31.0629,925599.1410716,0
+SPSB.US,D,20210406,000000,31.0529,31.0928,31.0529,31.0928,2265106.771206,0
+SPSB.US,D,20210407,000000,31.0728,31.0828,31.0629,31.0728,967491.1564354,0
+SPSB.US,D,20210408,000000,31.0728,31.0828,31.0629,31.0728,847012.46647667,0
+SPSB.US,D,20210409,000000,31.0828,31.0928,31.0728,31.0928,1437072.9856403,0
+SPSB.US,D,20210412,000000,31.0828,31.0828,31.0629,31.0728,1578001.8366356,0
+SPSB.US,D,20210413,000000,31.0728,31.0928,31.0728,31.0828,1060802.6696681,0
+SPSB.US,D,20210414,000000,31.0928,31.0928,31.0828,31.0828,1035483.3748734,0
+SPSB.US,D,20210415,000000,31.0728,31.1028,31.0728,31.0928,1541085.3512736,0
+SPSB.US,D,20210416,000000,31.0728,31.0928,31.0728,31.0928,855455.91178145,0
+SPSB.US,D,20210419,000000,31.0728,31.0828,31.0629,31.0828,1529128.8224493,0
+SPSB.US,D,20210420,000000,31.0728,31.0928,31.0728,31.0828,953136.69717438,0
+SPSB.US,D,20210421,000000,31.0928,31.0928,31.0728,31.0928,1035504.4533745,0
+SPSB.US,D,20210422,000000,31.0828,31.1028,31.0828,31.0928,1886084.2052308,0
+SPSB.US,D,20210423,000000,31.0928,31.1127,31.0858,31.1028,1524370.0998874,0
+SPSB.US,D,20210426,000000,31.1028,31.1127,31.0928,31.0928,1160323.3070872,0
+SPSB.US,D,20210427,000000,31.1127,31.1127,31.0828,31.1028,1904008.9610859,0
+SPSB.US,D,20210428,000000,31.1127,31.1127,31.0928,31.1028,1434670.0365129,0
+SPSB.US,D,20210429,000000,31.1028,31.1127,31.0928,31.1127,4843632.7867426,0
+SPSB.US,D,20210430,000000,31.1226,31.1226,31.1028,31.1127,4291140.1789993,0
+SPSB.US,D,20210503,000000,31.0928,31.0928,31.0529,31.0828,13545659.105852,0
+SPSB.US,D,20210504,000000,31.0828,31.0928,31.0629,31.0928,755656.23515713,0
+SPSB.US,D,20210505,000000,31.0928,31.0928,31.0828,31.0828,889117.27432795,0
+SPSB.US,D,20210506,000000,31.0728,31.0928,31.0728,31.0828,1557226.464439,0
+SPSB.US,D,20210507,000000,31.0828,31.1127,31.0828,31.0928,2573925.8836022,0
+SPSB.US,D,20210510,000000,31.1028,31.1127,31.0928,31.0928,660255.94283749,0
+SPSB.US,D,20210511,000000,31.0928,31.1028,31.0828,31.0928,2025607.8228182,0
+SPSB.US,D,20210512,000000,31.0928,31.0928,31.0728,31.0728,2567497.9444995,0
+SPSB.US,D,20210513,000000,31.0928,31.1028,31.0828,31.1028,1435512.1728194,0
+SPSB.US,D,20210514,000000,31.1127,31.1226,31.1028,31.1028,2336360.1348883,0
+SPSB.US,D,20210517,000000,31.0928,31.1127,31.0928,31.1028,498296.77015581,0
+SPSB.US,D,20210518,000000,31.0928,31.1127,31.0928,31.1127,773917.24329192,0
+SPSB.US,D,20210519,000000,31.1127,31.1226,31.0928,31.1028,1148531.3913192,0
+SPSB.US,D,20210520,000000,31.0928,31.1226,31.0928,31.1226,1706202.2841704,0
+SPSB.US,D,20210521,000000,31.1226,31.1276,31.1127,31.1226,692297.27201238,0
+SPSB.US,D,20210524,000000,31.1127,31.1226,31.1127,31.1226,930267.52720005,0
+SPSB.US,D,20210525,000000,31.1127,31.1326,31.1127,31.1326,1453801.2856224,0
+SPSB.US,D,20210526,000000,31.1226,31.1526,31.1127,31.1526,2224072.9519592,0
+SPSB.US,D,20210527,000000,31.1426,31.1426,31.1226,31.1226,1135999.7205358,0
+SPSB.US,D,20210528,000000,31.1326,31.1426,31.1226,31.1326,1064844.723192,0
+SPSB.US,D,20210601,000000,31.1028,31.1226,31.1028,31.1127,1504101.6154557,0
+SPSB.US,D,20210602,000000,31.1226,31.1226,31.1028,31.1226,1194368.0976064,0
+SPSB.US,D,20210603,000000,31.1127,31.1127,31.0828,31.0928,819004.15718226,0
+SPSB.US,D,20210604,000000,31.0928,31.1127,31.0828,31.1127,702790.3506163,0
+SPSB.US,D,20210607,000000,31.0828,31.1127,31.0828,31.1028,953389.63918779,0
+SPSB.US,D,20210608,000000,31.0928,31.1127,31.0928,31.1028,952521.40568939,0
+SPSB.US,D,20210609,000000,31.1127,31.1226,31.1028,31.1226,2460726.3026961,0
+SPSB.US,D,20210610,000000,31.1226,31.1226,31.1028,31.1127,802272.84598571,0
+SPSB.US,D,20210611,000000,31.1226,31.1326,31.1127,31.1127,942735.96248013,0
+SPSB.US,D,20210614,000000,31.1127,31.1226,31.1028,31.1127,824975.3954274,0
+SPSB.US,D,20210615,000000,31.1028,31.1127,31.1028,31.1127,926992.32962165,0
+SPSB.US,D,20210616,000000,31.1028,31.1127,31.0728,31.0928,827514.85294298,0
+SPSB.US,D,20210617,000000,31.0928,31.0928,31.0629,31.0629,1077235.8706346,0
+SPSB.US,D,20210618,000000,31.0629,31.0629,31.043,31.043,2490608.5911136,0
+SPSB.US,D,20210621,000000,31.033,31.0629,31.033,31.0629,2209727.5263414,0
+SPSB.US,D,20210622,000000,31.0728,31.0798,31.0529,31.0629,1147282.7410625,0
+SPSB.US,D,20210623,000000,31.0728,31.0828,31.0529,31.0529,2766801.1949943,0
+SPSB.US,D,20210624,000000,31.0529,31.0728,31.043,31.0529,1321880.9845094,0
+SPSB.US,D,20210625,000000,31.0529,31.0629,31.0529,31.0529,1709136.2107783,0
+SPSB.US,D,20210628,000000,31.0728,31.0728,31.0629,31.0629,969838.89996463,0
+SPSB.US,D,20210629,000000,31.0828,31.0828,31.0629,31.0728,2532901.0979986,0
+SPSB.US,D,20210630,000000,31.0629,31.0828,31.0629,31.0828,1126266.4717102,0
+SPSB.US,D,20210701,000000,31.0928,31.0928,31.0629,31.0728,2502443.667622,0
+SPSB.US,D,20210702,000000,31.1028,31.1028,31.0679,31.0828,1254288.2538545,0
+SPSB.US,D,20210706,000000,31.0828,31.1028,31.0728,31.1028,2717842.8630654,0
+SPSB.US,D,20210707,000000,31.0828,31.0928,31.0828,31.0928,1082757.4341893,0
+SPSB.US,D,20210708,000000,31.1226,31.1226,31.0728,31.1028,1763705.438957,0
+SPSB.US,D,20210709,000000,31.0828,31.1028,31.0629,31.0828,1950115.672935,0
+SPSB.US,D,20210712,000000,31.0728,31.1028,31.0728,31.0928,1970717.398432,0
+SPSB.US,D,20210713,000000,31.0728,31.0828,31.0629,31.0629,1947402.5687197,0
+SPSB.US,D,20210714,000000,31.0728,31.0928,31.0728,31.0928,1401621.9579751,0
+SPSB.US,D,20210715,000000,31.0928,31.0928,31.0629,31.0828,1273838.0617719,0
+SPSB.US,D,20210716,000000,31.0728,31.0928,31.0629,31.0928,1139228.7461593,0
+SPSB.US,D,20210719,000000,31.0828,31.0828,31.0728,31.0828,708834.86174628,0
+SPSB.US,D,20210720,000000,31.0828,31.1028,31.0828,31.0928,997577.20369712,0
+SPSB.US,D,20210721,000000,31.1028,31.1028,31.0828,31.0928,848763.98954572,0
+SPSB.US,D,20210722,000000,31.0928,31.1028,31.0828,31.1028,1447561.0455534,0
+SPSB.US,D,20210723,000000,31.1028,31.1028,31.0828,31.0828,1910693.8571546,0
+SPSB.US,D,20210726,000000,31.0928,31.1028,31.0828,31.1028,1246599.6196374,0
+SPSB.US,D,20210727,000000,31.0928,31.1028,31.0928,31.0928,968055.25727483,0
+SPSB.US,D,20210728,000000,31.1028,31.1226,31.0928,31.1028,1376965.1303584,0
+SPSB.US,D,20210729,000000,31.1127,31.1226,31.1028,31.1127,1076216.0726758,0
+SPSB.US,D,20210730,000000,31.1127,31.1226,31.1028,31.1226,1398470.220189,0
+SPSB.US,D,20210802,000000,31.1226,31.1226,31.0928,31.1127,920820.34374682,0
+SPSB.US,D,20210803,000000,31.1127,31.1127,31.0928,31.1127,1196261.1477544,0
+SPSB.US,D,20210804,000000,31.1028,31.1127,31.0928,31.0928,1833112.9281844,0
+SPSB.US,D,20210805,000000,31.1028,31.1028,31.0728,31.0728,1567694.4495891,0
+SPSB.US,D,20210806,000000,31.0828,31.0828,31.0629,31.0828,1191570.6793866,0
+SPSB.US,D,20210809,000000,31.0928,31.0928,31.0529,31.0529,1165185.4146783,0
+SPSB.US,D,20210810,000000,31.0529,31.0629,31.043,31.0529,1664225.9548021,0
+SPSB.US,D,20210811,000000,31.0529,31.0728,31.033,31.0629,1185562.30283,0
+SPSB.US,D,20210812,000000,31.0728,31.0828,31.043,31.0629,1155117.9210493,0
+SPSB.US,D,20210813,000000,31.0629,31.0828,31.0629,31.0828,1546821.7147921,0
+SPSB.US,D,20210816,000000,31.0728,31.0828,31.0629,31.0828,1507372.7980816,0
+SPSB.US,D,20210817,000000,31.0828,31.0828,31.0629,31.0728,2314297.9703853,0
+SPSB.US,D,20210818,000000,31.0828,31.0828,31.0529,31.0728,1274181.3402187,0
+SPSB.US,D,20210819,000000,31.0728,31.0728,31.0529,31.0728,1630035.6222514,0
+SPSB.US,D,20210820,000000,31.0728,31.0728,31.0629,31.0728,1758632.5463548,0
+SPSB.US,D,20210823,000000,31.0728,31.0728,31.0629,31.0629,903458.68499304,0
+SPSB.US,D,20210824,000000,31.0728,31.0728,31.0629,31.0728,792195.31497524,0
+SPSB.US,D,20210825,000000,31.0629,31.0828,31.0629,31.0728,1088705.586457,0
+SPSB.US,D,20210826,000000,31.0629,31.0828,31.0629,31.0728,1423973.1990649,0
+SPSB.US,D,20210827,000000,31.0629,31.1028,31.0629,31.1028,1724026.6662106,0
+SPSB.US,D,20210830,000000,31.0928,31.1028,31.0828,31.0928,850071.86035315,0
+SPSB.US,D,20210831,000000,31.1028,31.1127,31.0928,31.1028,1619307.6689207,0
+SPSB.US,D,20210901,000000,31.0728,31.0828,31.0629,31.0828,2551198.2407068,0
+SPSB.US,D,20210902,000000,31.0928,31.0928,31.0529,31.0728,1153504.9138447,0
+SPSB.US,D,20210903,000000,31.0728,31.0928,31.0728,31.0828,1053855.7979426,0
+SPSB.US,D,20210907,000000,31.0728,31.0828,31.0629,31.0629,1463009.5793963,0
+SPSB.US,D,20210908,000000,31.0629,31.0828,31.0629,31.0828,575843.57202894,0
+SPSB.US,D,20210909,000000,31.0728,31.0928,31.0728,31.0928,768784.12640074,0
+SPSB.US,D,20210910,000000,31.0928,31.0928,31.0728,31.0928,1138590.3686968,0
+SPSB.US,D,20210913,000000,31.0928,31.0928,31.0828,31.0828,422378.03155947,0
+SPSB.US,D,20210914,000000,31.0828,31.1028,31.0748,31.1028,628857.0060776,0
+SPSB.US,D,20210915,000000,31.0928,31.1028,31.0828,31.1028,920670.78676269,0
+SPSB.US,D,20210916,000000,31.0828,31.1028,31.0828,31.1028,956591.56388135,0
+SPSB.US,D,20210917,000000,31.0928,31.0928,31.0728,31.0928,1208717.5381766,0
+SPSB.US,D,20210920,000000,31.1028,31.1028,31.0728,31.0928,509817.67662375,0
+SPSB.US,D,20210921,000000,31.0928,31.0928,31.0748,31.0928,1839036.9907366,0
+SPSB.US,D,20210922,000000,31.0828,31.0928,31.0728,31.0728,863331.24129421,0
+SPSB.US,D,20210923,000000,31.0728,31.0828,31.0728,31.0828,1211251.9770015,0
+SPSB.US,D,20210924,000000,31.0828,31.0828,31.0629,31.0629,880869.55796212,0
+SPSB.US,D,20210927,000000,31.0629,31.0778,31.0529,31.0629,665350.91767903,0
+SPSB.US,D,20210928,000000,31.0728,31.0728,31.0529,31.0728,1916717.2897834,0
+SPSB.US,D,20210929,000000,31.0629,31.0728,31.0529,31.0728,3658541.2371042,0
+SPSB.US,D,20210930,000000,31.0629,31.0728,31.0529,31.0629,1143977.4313396,0
+SPSB.US,D,20211001,000000,31.0728,31.0928,31.0629,31.0728,1203352.5577731,0
+SPSB.US,D,20211004,000000,31.0728,31.0828,31.0629,31.0629,1120249.0615102,0
+SPSB.US,D,20211005,000000,31.0728,31.0728,31.0529,31.0529,1231266.5156817,0
+SPSB.US,D,20211006,000000,31.0529,31.0629,31.043,31.0629,2582576.0989655,0
+SPSB.US,D,20211007,000000,31.0629,31.0629,31.033,31.0529,1285166.2505153,0
+SPSB.US,D,20211008,000000,31.0629,31.0629,31.023,31.023,1225175.8325968,0
+SPSB.US,D,20211011,000000,31.043,31.043,30.9981,31.0131,805871.24724791,0
+SPSB.US,D,20211012,000000,31.023,31.0529,31.0091,31.0131,1048585.1689252,0
+SPSB.US,D,20211013,000000,30.9931,31.023,30.9832,31.023,2659640.1027893,0
+SPSB.US,D,20211014,000000,31.033,31.033,31.0131,31.023,1085255.7384407,0
+SPSB.US,D,20211015,000000,31.0131,31.023,30.9931,31.0031,1598711.9658526,0
+SPSB.US,D,20211018,000000,30.9931,30.9931,30.9732,30.9732,994879.15555408,0
+SPSB.US,D,20211019,000000,31.0031,31.0031,30.9633,30.9931,665475.38120944,0
+SPSB.US,D,20211020,000000,30.9732,31.0031,30.9633,30.9931,2504765.3139594,0
+SPSB.US,D,20211021,000000,30.9832,30.9832,30.9333,30.9333,1743332.5657579,0
+SPSB.US,D,20211022,000000,30.9533,30.9533,30.9333,30.9433,1434555.6103639,0
+SPSB.US,D,20211025,000000,30.9433,30.9732,30.9433,30.9732,582784.42132549,0
+SPSB.US,D,20211026,000000,30.9633,30.9732,30.9533,30.9533,803300.67384972,0
+SPSB.US,D,20211027,000000,30.9433,30.9732,30.9433,30.9433,1012843.0571969,0
+SPSB.US,D,20211028,000000,30.9433,30.9533,30.9333,30.9533,1125376.1559725,0
+SPSB.US,D,20211029,000000,30.9433,30.9633,30.9235,30.9433,1521996.2591664,0
+SPSB.US,D,20211101,000000,30.9235,30.9235,30.9035,30.9135,1346877.0756204,0
+SPSB.US,D,20211102,000000,30.9333,30.9533,30.9035,30.9433,1905929.1121639,0
+SPSB.US,D,20211103,000000,30.9533,30.9633,30.9135,30.9433,1482438.9387359,0
+SPSB.US,D,20211104,000000,30.9533,30.9832,30.9533,30.9633,2369253.6377513,0
+SPSB.US,D,20211105,000000,30.9533,31.0031,30.9433,30.9931,1230861.0054697,0
+SPSB.US,D,20211108,000000,30.9732,30.9931,30.9633,30.9732,1178476.9152401,0
+SPSB.US,D,20211109,000000,30.9931,30.9931,30.9633,30.9832,3870599.9919895,0
+SPSB.US,D,20211110,000000,30.9633,30.9633,30.9135,30.9235,2017411.297098,0
+SPSB.US,D,20211111,000000,30.9135,30.9135,30.8835,30.8835,968430.65534235,0
+SPSB.US,D,20211112,000000,30.9135,30.9135,30.8935,30.8935,979235.89651045,0
+SPSB.US,D,20211115,000000,30.8935,30.9035,30.8736,30.8835,806642.11814591,0
+SPSB.US,D,20211116,000000,30.8835,30.8935,30.8637,30.8835,2063263.0594575,0
+SPSB.US,D,20211117,000000,30.8935,30.9035,30.8637,30.9035,755416.34173966,0
+SPSB.US,D,20211118,000000,30.9135,30.9135,30.8835,30.9035,917740.87510736,0
+SPSB.US,D,20211119,000000,30.8935,30.9235,30.8835,30.8835,1130238.2635636,0
+SPSB.US,D,20211122,000000,30.8637,30.8736,30.8337,30.8437,1656373.7112668,0
+SPSB.US,D,20211123,000000,30.8337,30.8537,30.8337,30.8337,2954952.9146599,0
+SPSB.US,D,20211124,000000,30.8337,30.8337,30.8138,30.8238,1262744.7477553,0
+SPSB.US,D,20211126,000000,30.8238,30.8736,30.8039,30.8537,2265688.9393321,0
+SPSB.US,D,20211129,000000,30.8537,30.8835,30.8487,30.8835,861613.8453222,0
+SPSB.US,D,20211130,000000,30.8835,30.9135,30.8437,30.8537,1794228.1123134,0
+SPSB.US,D,20211201,000000,30.8337,30.8537,30.8039,30.8138,1237890.1837233,0
+SPSB.US,D,20211202,000000,30.8039,30.8039,30.7839,30.8039,1986487.1284823,0
+SPSB.US,D,20211203,000000,30.8138,30.8287,30.7839,30.8238,2650912.5995885,0
+SPSB.US,D,20211206,000000,30.8138,30.8238,30.7939,30.7939,2002756.7201306,0
+SPSB.US,D,20211207,000000,30.7939,30.8138,30.774,30.8039,3379749.9551571,0
+SPSB.US,D,20211208,000000,30.7839,30.8039,30.774,30.8039,3385744.2793797,0
+SPSB.US,D,20211209,000000,30.7939,30.8039,30.774,30.7939,1809262.1023008,0
+SPSB.US,D,20211210,000000,30.8039,30.8138,30.7839,30.7939,1704527.0452006,0
+SPSB.US,D,20211213,000000,30.7939,30.8138,30.7839,30.8039,2484788.9173289,0
+SPSB.US,D,20211214,000000,30.7839,30.8039,30.7839,30.7939,1848772.2470383,0
+SPSB.US,D,20211215,000000,30.7839,30.8138,30.754,30.8039,1792090.1500571,0
+SPSB.US,D,20211216,000000,30.8138,30.8437,30.8138,30.8238,1737194.7069802,0
+SPSB.US,D,20211217,000000,30.8039,30.8039,30.754,30.774,1298450.7249101,0
+SPSB.US,D,20211220,000000,30.764,30.7939,30.764,30.774,1002990.3635317,0
+SPSB.US,D,20211221,000000,30.774,30.7839,30.754,30.774,1765754.068518,0
+SPSB.US,D,20211222,000000,30.7839,30.7839,30.774,30.7839,972563.04529953,0
+SPSB.US,D,20211223,000000,30.7839,30.7939,30.774,30.7939,1992473.4227998,0
+SPSB.US,D,20211227,000000,30.7839,30.7939,30.774,30.7839,1169791.5690415,0
+SPSB.US,D,20211228,000000,30.7839,30.8039,30.7839,30.8039,1572256.4394739,0
+SPSB.US,D,20211229,000000,30.7839,30.8039,30.774,30.8039,1775140.0239442,0
+SPSB.US,D,20211230,000000,30.7839,30.8039,30.7839,30.7939,1263420.2635292,0
+SPSB.US,D,20211231,000000,30.8238,30.8238,30.8039,30.8238,1448643.0752775,0
+SPSB.US,D,20220103,000000,30.8039,30.8238,30.754,30.7839,1999692.3075633,0
+SPSB.US,D,20220104,000000,30.764,30.8039,30.764,30.7939,1032499.2613581,0
+SPSB.US,D,20220105,000000,30.8039,30.8039,30.764,30.774,1019501.8560737,0
+SPSB.US,D,20220106,000000,30.7441,30.745,30.7341,30.7341,1098701.8146774,0
+SPSB.US,D,20220107,000000,30.7142,30.7441,30.7142,30.7441,1639249.9384542,0
+SPSB.US,D,20220110,000000,30.7341,30.7341,30.7042,30.7341,2654589.2924263,0
+SPSB.US,D,20220111,000000,30.6843,30.7341,30.6843,30.7242,1867001.1355524,0
+SPSB.US,D,20220112,000000,30.7242,30.7341,30.7142,30.7242,1102932.5709731,0
+SPSB.US,D,20220113,000000,30.7142,30.7341,30.7142,30.7341,1874371.5847765,0
+SPSB.US,D,20220114,000000,30.7242,30.7242,30.6744,30.6744,2253334.930201,0
+SPSB.US,D,20220118,000000,30.6544,30.6694,30.6344,30.6444,2677837.8754207,0
+SPSB.US,D,20220119,000000,30.6644,30.6644,30.6344,30.6444,2299234.8719916,0
+SPSB.US,D,20220120,000000,30.6344,30.6444,30.6146,30.6146,1692913.794823,0
+SPSB.US,D,20220121,000000,30.6246,30.6544,30.6246,30.6444,14949239.356954,0
+SPSB.US,D,20220124,000000,30.6544,30.6744,30.6444,30.6544,2625276.1235388,0
+SPSB.US,D,20220125,000000,30.6544,30.6644,30.6444,30.6444,3214415.2110822,0
+SPSB.US,D,20220126,000000,30.6444,30.6644,30.5847,30.5847,2333354.9428719,0
+SPSB.US,D,20220127,000000,30.5548,30.5747,30.5548,30.5548,4630174.8208782,0
+SPSB.US,D,20220128,000000,30.5349,30.5747,30.5349,30.5548,1494565.0993074,0
+SPSB.US,D,20220131,000000,30.5448,30.5747,30.5349,30.5648,1700255.1356408,0
+SPSB.US,D,20220201,000000,30.5648,30.5648,30.5249,30.5448,1511551.3599936,0
+SPSB.US,D,20220202,000000,30.5648,30.5747,30.5548,30.5548,1498576.0369486,0
+SPSB.US,D,20220203,000000,30.5349,30.5448,30.5249,30.5448,1812242.2008636,0
+SPSB.US,D,20220204,000000,30.505,30.505,30.4551,30.4551,2118164.5249633,0
+SPSB.US,D,20220207,000000,30.4551,30.495,30.4551,30.4851,1928347.6037095,0
+SPSB.US,D,20220208,000000,30.4751,30.495,30.4651,30.4751,2991850.328997,0
+SPSB.US,D,20220209,000000,30.4651,30.495,30.4651,30.4651,3074798.2458469,0
+SPSB.US,D,20220210,000000,30.4153,30.4153,30.3157,30.3157,2383958.4016261,0
+SPSB.US,D,20220211,000000,30.3755,30.3953,30.3356,30.3953,2818271.8835088,0
+SPSB.US,D,20220214,000000,30.3157,30.3455,30.3157,30.3257,2679965.8002954,0
+SPSB.US,D,20220215,000000,30.3257,30.3555,30.3257,30.3356,2296148.3771851,0
+SPSB.US,D,20220216,000000,30.3555,30.3655,30.3257,30.3655,2095166.876506,0
+SPSB.US,D,20220217,000000,30.3555,30.3755,30.3555,30.3655,1789541.6588982,0
+SPSB.US,D,20220218,000000,30.3855,30.3855,30.3555,30.3655,1115231.3745061,0
+SPSB.US,D,20220222,000000,30.3555,30.3555,30.3157,30.3257,1679738.7278864,0
+SPSB.US,D,20220223,000000,30.3257,30.3257,30.2957,30.2957,1811072.8459207,0
+SPSB.US,D,20220224,000000,30.3356,30.3356,30.2957,30.3257,2810699.682917,0
+SPSB.US,D,20220225,000000,30.3157,30.3257,30.3057,30.3157,2443761.1205109,0
+SPSB.US,D,20220228,000000,30.3455,30.3953,30.3455,30.3855,2525716.3403321,0
+SPSB.US,D,20220301,000000,30.3855,30.4353,30.3855,30.4053,3462110.6851903,0
+SPSB.US,D,20220302,000000,30.3455,30.3555,30.2758,30.2758,1777693.5337939,0
+SPSB.US,D,20220303,000000,30.2858,30.3157,30.2758,30.2758,1988790.7075331,0
+SPSB.US,D,20220304,000000,30.3057,30.3157,30.2659,30.2758,3815970.5395219,0
+SPSB.US,D,20220307,000000,30.227,30.246,30.1872,30.1872,2108902.0293294,0
+SPSB.US,D,20220308,000000,30.1473,30.1572,30.0875,30.1174,4112547.0577214,0
+SPSB.US,D,20220309,000000,30.0875,30.1374,30.0875,30.1174,4647740.2384762,0
+SPSB.US,D,20220310,000000,30.1074,30.1074,30.0776,30.0875,2775169.359938,0
+SPSB.US,D,20220311,000000,30.0776,30.0875,30.0477,30.0576,2694327.2857235,0
+SPSB.US,D,20220314,000000,30.0178,30.0277,29.9679,29.9779,2534218.0024494,0
+SPSB.US,D,20220315,000000,29.9979,30.0277,29.9979,30.0078,3712296.4336446,0
+SPSB.US,D,20220316,000000,29.9979,30.0676,29.9679,30.0277,2231776.6422485,0
+SPSB.US,D,20220317,000000,30.0078,30.0776,30.0078,30.0676,2523453.9145455,0
+SPSB.US,D,20220318,000000,30.0676,30.0676,30.0377,30.0676,991825.78410648,0
+SPSB.US,D,20220321,000000,30.0377,30.0477,29.9679,29.9679,1256441.272183,0
+SPSB.US,D,20220322,000000,29.9181,29.9879,29.9181,29.9779,2647228.8805837,0
+SPSB.US,D,20220323,000000,29.9779,29.9979,29.9779,29.9979,2248962.6468263,0
+SPSB.US,D,20220324,000000,29.9481,29.9979,29.9481,29.9879,1166954.0012959,0
+SPSB.US,D,20220325,000000,29.9679,29.9719,29.8983,29.9281,1581412.538864,0
+SPSB.US,D,20220328,000000,29.9081,29.9381,29.9081,29.9281,2470271.8524878,0
+SPSB.US,D,20220329,000000,29.9081,29.9879,29.9081,29.9879,5702393.0045087,0
+SPSB.US,D,20220330,000000,29.9879,29.9879,29.9679,29.9879,2371854.3232939,0
+SPSB.US,D,20220331,000000,29.9481,30.0178,29.9481,29.9879,2009196.7040911,0
+SPSB.US,D,20220401,000000,29.8883,29.9481,29.8883,29.9281,2464837.6141521,0
+SPSB.US,D,20220404,000000,29.958,29.958,29.9181,29.9481,964686.71204863,0
+SPSB.US,D,20220405,000000,29.8883,29.9481,29.8683,29.8683,15978277.729177,0
+SPSB.US,D,20220406,000000,29.8983,29.8983,29.8285,29.8584,4736013.9899418,0
+SPSB.US,D,20220407,000000,29.8983,29.9181,29.8783,29.8983,1649137.7629546,0
+SPSB.US,D,20220408,000000,29.8683,29.8783,29.8385,29.8485,1545988.6121288,0
+SPSB.US,D,20220411,000000,29.8285,29.8584,29.8135,29.8385,4249817.2831656,0
+SPSB.US,D,20220412,000000,29.8783,29.9181,29.8783,29.9081,7674066.9653963,0
+SPSB.US,D,20220413,000000,29.9281,29.958,29.9181,29.9481,1761626.6972516,0
+SPSB.US,D,20220414,000000,29.9181,29.9381,29.8783,29.8883,2846029.2582662,0
+SPSB.US,D,20220418,000000,29.8783,29.8883,29.8584,29.8683,2290652.9108223,0
+SPSB.US,D,20220419,000000,30.0078,30.0078,29.7687,29.7787,1644130.1133319,0
+SPSB.US,D,20220420,000000,29.8185,29.8185,29.7787,29.8086,3548187.2538489,0
+SPSB.US,D,20220421,000000,29.7687,29.7916,29.709,29.7289,5282072.6361536,0
+SPSB.US,D,20220422,000000,29.679,29.7388,29.6592,29.7289,3250822.8012029,0
+SPSB.US,D,20220425,000000,29.7588,29.8385,29.7588,29.8086,5896405.5512231,0
+SPSB.US,D,20220426,000000,29.8185,29.8584,29.8185,29.8385,3017459.7041166,0
+SPSB.US,D,20220427,000000,29.8683,29.8683,29.8086,29.8086,2160577.4804262,0
+SPSB.US,D,20220428,000000,29.7787,29.8086,29.7687,29.7887,8511305.0297833,0
+SPSB.US,D,20220429,000000,29.7488,29.7588,29.709,29.7388,3318817.0271172,0
+SPSB.US,D,20220502,000000,29.7687,29.7687,29.709,29.7289,3515883.9490173,0
+SPSB.US,D,20220503,000000,29.7488,29.7588,29.7189,29.7189,2016341.3122318,0
+SPSB.US,D,20220504,000000,29.699,29.8485,29.6691,29.8185,2508930.8272754,0
+SPSB.US,D,20220505,000000,29.7787,29.7986,29.7289,29.7588,3243362.0155454,0
+SPSB.US,D,20220506,000000,29.7488,29.7887,29.719,29.7438,2833166.3538937,0
+SPSB.US,D,20220509,000000,29.7887,29.8185,29.7488,29.8086,2148769.5048478,0
+SPSB.US,D,20220510,000000,29.8783,29.8783,29.7924,29.8086,3572752.7412941,0
+SPSB.US,D,20220511,000000,29.7787,29.8086,29.7488,29.7787,4989205.9341508,0
+SPSB.US,D,20220512,000000,29.7289,29.8385,29.7289,29.8285,2813926.7010642,0
+SPSB.US,D,20220513,000000,29.7887,29.8385,29.7887,29.8086,2311130.1727889,0
+SPSB.US,D,20220516,000000,29.8285,29.8584,29.7887,29.8385,1991976.5724162,0
+SPSB.US,D,20220517,000000,29.8086,29.8086,29.7588,29.7787,3857689.9119242,0
+SPSB.US,D,20220518,000000,29.7289,29.7787,29.7289,29.7488,2833752.5369724,0
+SPSB.US,D,20220519,000000,29.8185,29.8185,29.7588,29.7887,2923769.7816019,0
+SPSB.US,D,20220520,000000,29.8285,29.8285,29.7986,29.8185,2719484.9786763,0
+SPSB.US,D,20220523,000000,29.8086,29.8285,29.7986,29.8086,1410566.268616,0
+SPSB.US,D,20220524,000000,29.8185,29.9181,29.8185,29.8883,9140560.5199058,0
+SPSB.US,D,20220525,000000,29.9181,29.9679,29.9181,29.9679,3091796.551391,0
+SPSB.US,D,20220526,000000,29.9779,30.0178,29.9586,29.9679,4927469.0118539,0
+SPSB.US,D,20220527,000000,29.9879,30.0078,29.9679,29.9979,1183476.5349576,0
+SPSB.US,D,20220531,000000,29.958,29.958,29.9183,29.9381,3313766.2167541,0
+SPSB.US,D,20220601,000000,29.9481,29.9481,29.8285,29.8485,1690705.5708964,0
+SPSB.US,D,20220602,000000,29.8883,29.8883,29.8285,29.8584,1460105.7649329,0
+SPSB.US,D,20220603,000000,29.8683,29.8683,29.7687,29.8385,3004344.8614689,0
+SPSB.US,D,20220606,000000,29.8385,29.8385,29.7687,29.8086,13623505.021693,0
+SPSB.US,D,20220607,000000,29.8086,29.8285,29.7986,29.7986,7212983.7870943,0
+SPSB.US,D,20220608,000000,29.7787,29.8185,29.7787,29.7986,9405028.4584745,0
+SPSB.US,D,20220609,000000,29.7986,29.7986,29.7488,29.7488,3592636.794015,0
+SPSB.US,D,20220610,000000,29.709,29.709,29.6094,29.6192,3485054.1317876,0
+SPSB.US,D,20220613,000000,29.5396,29.5396,29.3703,29.4201,5001727.5675527,0
+SPSB.US,D,20220614,000000,29.4101,29.4699,29.3303,29.3403,4004722.4946002,0
+SPSB.US,D,20220615,000000,29.4201,29.5346,29.3703,29.4997,3015556.6165872,0
+SPSB.US,D,20220616,000000,29.4499,29.5197,29.4101,29.5097,4314260.2835107,0
+SPSB.US,D,20220617,000000,29.5496,29.5496,29.4798,29.5197,2423968.4079616,0
+SPSB.US,D,20220621,000000,29.4898,29.5396,29.4898,29.5097,2494576.3680144,0
+SPSB.US,D,20220622,000000,29.5396,29.5794,29.5197,29.5396,1761609.6337031,0
+SPSB.US,D,20220623,000000,29.5595,29.6456,29.5595,29.5794,2041698.7490761,0
+SPSB.US,D,20220624,000000,29.5694,29.6392,29.5496,29.6094,1684291.6841278,0
+SPSB.US,D,20220627,000000,29.5694,29.5994,29.5446,29.5595,2324731.8284385,0
+SPSB.US,D,20220628,000000,29.5197,29.5694,29.5197,29.5496,1878488.9186615,0
+SPSB.US,D,20220629,000000,29.5296,29.6094,29.5197,29.6094,1921045.4086796,0
+SPSB.US,D,20220630,000000,29.6094,29.6592,29.6094,29.6192,2560557.0952029,0
+SPSB.US,D,20220701,000000,29.6691,29.7189,29.6192,29.699,1453662.7697579,0
+SPSB.US,D,20220705,000000,29.689,29.709,29.679,29.709,1976705.7002257,0
+SPSB.US,D,20220706,000000,29.7189,29.7289,29.6392,29.6492,2181396.0133632,0
+SPSB.US,D,20220707,000000,29.6592,29.6691,29.6292,29.6592,2018131.9810886,0
+SPSB.US,D,20220708,000000,29.6392,29.6392,29.5994,29.6192,1458871.1670102,0
+SPSB.US,D,20220711,000000,29.6492,29.6592,29.6094,29.6192,1112146.8871759,0
+SPSB.US,D,20220712,000000,29.6192,29.6492,29.6094,29.6192,2678528.4472669,0
+SPSB.US,D,20220713,000000,29.5694,29.6094,29.4997,29.5894,8344569.0672531,0
+SPSB.US,D,20220714,000000,29.5396,29.5994,29.4898,29.5894,1866878.6794983,0
+SPSB.US,D,20220715,000000,29.5894,29.6492,29.5694,29.5794,8972808.7743694,0
+SPSB.US,D,20220718,000000,29.5994,29.6192,29.5794,29.5894,2039098.0635335,0
+SPSB.US,D,20220719,000000,29.5994,29.6192,29.5794,29.5994,1559187.768781,0
+SPSB.US,D,20220720,000000,29.6192,29.6192,29.5694,29.5794,2923226.7592636,0
+SPSB.US,D,20220721,000000,29.5994,29.679,29.5894,29.6691,3327550.5527469,0
+SPSB.US,D,20220722,000000,29.689,29.7887,29.689,29.7687,2094493.3682084,0
+SPSB.US,D,20220725,000000,29.7289,29.7488,29.7189,29.7189,3798518.5443348,0
+SPSB.US,D,20220726,000000,29.7388,29.7438,29.699,29.699,2069892.749928,0
+SPSB.US,D,20220727,000000,29.6691,29.7887,29.6691,29.7787,1348989.9444229,0
+SPSB.US,D,20220728,000000,29.8285,29.8783,29.7986,29.8683,13575252.317682,0
+SPSB.US,D,20220729,000000,29.8485,29.8883,29.8385,29.8783,3166230.7612657,0
+SPSB.US,D,20220801,000000,29.8384,29.8783,29.8384,29.8584,1842426.2077776,0
+SPSB.US,D,20220802,000000,29.8783,29.8783,29.7486,29.7586,1837620.3055066,0
+SPSB.US,D,20220803,000000,29.7785,29.7985,29.7186,29.7985,3173107.9971296,0
+SPSB.US,D,20220804,000000,29.7985,29.8584,29.7785,29.8484,2207069.5332975,0
+SPSB.US,D,20220805,000000,29.7586,29.7586,29.6887,29.7286,1247660.7294789,0
+SPSB.US,D,20220808,000000,29.7286,29.7685,29.7286,29.7286,1369789.368153,0
+SPSB.US,D,20220809,000000,29.7486,29.7486,29.6788,29.6887,1446122.6482603,0
+SPSB.US,D,20220810,000000,29.8184,29.8184,29.7486,29.7586,1937773.6654479,0
+SPSB.US,D,20220811,000000,29.8184,29.8484,29.7386,29.7486,1400554.758379,0
+SPSB.US,D,20220812,000000,29.7785,29.8035,29.7586,29.7985,931645.59941493,0
+SPSB.US,D,20220815,000000,29.7985,29.8284,29.7885,29.8085,2435286.7610936,0
+SPSB.US,D,20220816,000000,29.8284,29.8284,29.7685,29.7785,1879927.4768747,0
+SPSB.US,D,20220817,000000,29.7785,29.7785,29.7087,29.7486,2473544.5890344,0
+SPSB.US,D,20220818,000000,29.8184,29.8184,29.7586,29.7785,2002428.8836148,0
+SPSB.US,D,20220819,000000,29.7386,29.7586,29.7087,29.7486,2143154.8409392,0
+SPSB.US,D,20220822,000000,29.6987,29.7186,29.6787,29.6887,2319677.5553167,0
+SPSB.US,D,20220823,000000,29.7087,29.7486,29.6787,29.7186,2293160.9193921,0
+SPSB.US,D,20220824,000000,29.6987,29.7286,29.6787,29.6787,1708657.5856215,0
+SPSB.US,D,20220825,000000,29.6987,29.7386,29.6887,29.7386,7576654.2378475,0
+SPSB.US,D,20220826,000000,29.7186,29.7486,29.6887,29.6987,1726144.6165913,0
+SPSB.US,D,20220829,000000,29.6887,29.6887,29.6388,29.6588,1822576.3082601,0
+SPSB.US,D,20220830,000000,29.6787,29.6787,29.6288,29.6588,1062554.3289352,0
+SPSB.US,D,20220831,000000,29.6588,29.6687,29.6089,29.6089,1708271.7907145,0
+SPSB.US,D,20220901,000000,29.5689,29.5689,29.4991,29.5689,1663833.2277429,0
+SPSB.US,D,20220902,000000,29.6188,29.6388,29.5889,29.6089,2925290.3839247,0
+SPSB.US,D,20220906,000000,29.5989,29.5989,29.5191,29.539,3404263.2786076,0
+SPSB.US,D,20220907,000000,29.5191,29.5989,29.5191,29.5889,1944230.9703341,0
+SPSB.US,D,20220908,000000,29.6188,29.6188,29.5789,29.5789,13487653.494339,0
+SPSB.US,D,20220909,000000,29.5689,29.6288,29.559,29.5689,7482891.044458,0
+SPSB.US,D,20220912,000000,29.5689,29.6089,29.559,29.5789,3774885.9241548,0
+SPSB.US,D,20220913,000000,29.5091,29.5091,29.4592,29.4891,2345434.6262036,0
+SPSB.US,D,20220914,000000,29.4791,29.4891,29.4492,29.4791,1329496.3468193,0
+SPSB.US,D,20220915,000000,29.4592,29.4692,29.4292,29.4492,10500113.849577,0
+SPSB.US,D,20220916,000000,29.4193,29.4592,29.3893,29.4492,4902923.1766939,0
+SPSB.US,D,20220919,000000,29.3993,29.4267,29.3893,29.4093,2878671.3281797,0
+SPSB.US,D,20220920,000000,29.4093,29.4093,29.3793,29.3893,4152263.4878022,0
+SPSB.US,D,20220921,000000,29.3993,29.4093,29.3095,29.3694,3609734.6399214,0
+SPSB.US,D,20220922,000000,29.3294,29.3294,29.2795,29.3095,2711147.1547517,0
+SPSB.US,D,20220923,000000,29.2696,29.2895,29.2296,29.2396,3046795.7383593,0
+SPSB.US,D,20220926,000000,29.1798,29.2197,29.1299,29.1299,2342055.6640565,0
+SPSB.US,D,20220927,000000,29.1398,29.1798,29.0899,29.0999,4382200.2586127,0
+SPSB.US,D,20220928,000000,29.1997,29.2696,29.1598,29.2596,5135154.675653,0
+SPSB.US,D,20220929,000000,29.2296,29.2296,29.1398,29.1997,3186780.1678105,0
+SPSB.US,D,20220930,000000,29.2097,29.2296,29.1498,29.1598,4262031.6584795,0
+SPSB.US,D,20221003,000000,29.1299,29.2596,29.1299,29.1897,3578440.1595372,0
+SPSB.US,D,20221004,000000,29.2296,29.2696,29.1997,29.2396,4675840.2861311,0
+SPSB.US,D,20221005,000000,29.1598,29.2097,29.1498,29.1897,2714188.421097,0
+SPSB.US,D,20221006,000000,29.1798,29.2047,29.1498,29.1698,2580863.7136003,0
+SPSB.US,D,20221007,000000,29.1698,29.1698,29.1099,29.1099,1721370.7803905,0
+SPSB.US,D,20221010,000000,29.1099,29.1378,29.06,29.08,1241088.187153,0
+SPSB.US,D,20221011,000000,29.0899,29.1099,29.05,29.06,3195114.339868,0
+SPSB.US,D,20221012,000000,29.0301,29.07,29.0301,29.05,3287191.058378,0
+SPSB.US,D,20221013,000000,28.9702,29.04,28.8904,29.0001,1971810.7968988,0
+SPSB.US,D,20221014,000000,29.0101,29.06,28.9402,28.9402,3839956.9991696,0
+SPSB.US,D,20221017,000000,28.9802,29.05,28.9802,28.9901,1753852.7074368,0
+SPSB.US,D,20221018,000000,29.04,29.06,28.9901,29.0301,1816941.6984875,0
+SPSB.US,D,20221019,000000,28.9402,28.9702,28.9203,28.9402,1810848.1430851,0
+SPSB.US,D,20221020,000000,28.9303,28.9602,28.8904,28.8904,2010592.7046744,0
+SPSB.US,D,20221021,000000,28.9003,29.0001,28.8904,28.9901,3155217.1340883,0
+SPSB.US,D,20221024,000000,29.0001,29.0301,28.9602,28.9901,3539737.4148724,0
+SPSB.US,D,20221025,000000,29.04,29.08,29.0101,29.04,3136496.5614806,0
+SPSB.US,D,20221026,000000,29.0201,29.0899,29.0201,29.05,2023323.9366078,0
+SPSB.US,D,20221027,000000,29.0899,29.1299,29.07,29.1099,2823921.5195101,0
+SPSB.US,D,20221028,000000,29.1199,29.1199,29.07,29.0999,3953339.6171971,0
+SPSB.US,D,20221031,000000,29.0999,29.0999,29.04,29.06,2884515.3694734,0
+SPSB.US,D,20221101,000000,29.1,29.11,29.03,29.04,4723133,0
+SPSB.US,D,20221102,000000,29.05,29.13,28.985,29,4106859,0
+SPSB.US,D,20221103,000000,28.97,29,28.9201,28.98,2672449,0
+SPSB.US,D,20221104,000000,28.96,29.05,28.96,29.04,2175925,0
+SPSB.US,D,20221107,000000,29.06,29.06,29.015,29.03,3877228,0
+SPSB.US,D,20221108,000000,29.05,29.08,29.03,29.06,2928532,0
+SPSB.US,D,20221109,000000,29.08,29.1,29.05,29.09,3135011,0
+SPSB.US,D,20221110,000000,29.28,29.35,29.26,29.31,2980248,0
+SPSB.US,D,20221111,000000,29.3,29.34,29.3,29.34,2160074,0
+SPSB.US,D,20221114,000000,29.35,29.35,29.29,29.29,3023870,0
+SPSB.US,D,20221115,000000,29.31,29.3799,29.31,29.33,2382999,0
+SPSB.US,D,20221116,000000,29.36,29.38,29.3407,29.37,2356610,0
+SPSB.US,D,20221117,000000,29.35,29.35,29.3,29.35,4046638,0
+SPSB.US,D,20221118,000000,29.33,29.38,29.32,29.33,2172665,0
+SPSB.US,D,20221121,000000,29.34,29.3575,29.32,29.33,3950747,0
+SPSB.US,D,20221122,000000,29.32,29.35,29.31,29.35,2974589,0
+SPSB.US,D,20221123,000000,29.35,29.39,29.34,29.38,1863935,0
+SPSB.US,D,20221125,000000,29.41,29.41,29.36,29.41,795175,0
+SPSB.US,D,20221128,000000,29.41,29.41,29.38,29.39,2271550,0
+SPSB.US,D,20221129,000000,29.42,29.42,29.35,29.35,2113709,0
+SPSB.US,D,20221130,000000,29.33,29.46,29.33,29.45,3381809,0
+SPSB.US,D,20221201,000000,29.44,29.47,29.4,29.47,8091566,0
+SPSB.US,D,20221202,000000,29.39,29.47,29.37,29.47,4921712,0
+SPSB.US,D,20221205,000000,29.45,29.45,29.36,29.38,3208097,0
+SPSB.US,D,20221206,000000,29.41,29.41,29.38,29.39,1956092,0
+SPSB.US,D,20221207,000000,29.45,29.466,29.42,29.46,6252409,0
+SPSB.US,D,20221208,000000,29.46,29.46,29.42,29.44,1643547,0
+SPSB.US,D,20221209,000000,29.44,29.47,29.42,29.44,4039380,0
+SPSB.US,D,20221212,000000,29.47,29.47,29.4,29.41,3308719,0
+SPSB.US,D,20221213,000000,29.5,29.56,29.47,29.48,5706611,0
+SPSB.US,D,20221214,000000,29.52,29.53,29.44,29.49,5029794,0
+SPSB.US,D,20221215,000000,29.47,29.52,29.47,29.5,4813711,0
+SPSB.US,D,20221216,000000,29.47,29.54,29.46,29.53,4897666,0
+SPSB.US,D,20221219,000000,29.46,29.46,29.4,29.4,4598508,0
+SPSB.US,D,20221220,000000,29.37,29.4,29.35,29.39,4976201,0
+SPSB.US,D,20221221,000000,29.43,29.45,29.4,29.44,3492022,0
+SPSB.US,D,20221222,000000,29.45,29.46,29.4,29.44,2464790,0
+SPSB.US,D,20221223,000000,29.45,29.45,29.42,29.42,2067109,0
+SPSB.US,D,20221227,000000,29.4,29.42,29.37,29.38,2460182,0
+SPSB.US,D,20221228,000000,29.42,29.42,29.37,29.38,2961119,0
+SPSB.US,D,20221229,000000,29.39,29.41,29.38,29.4,2719837,0
+SPSB.US,D,20221230,000000,29.38,29.395,29.36,29.38,2806588,0
+SPSB.US,D,20230103,000000,29.44,29.44,29.38,29.4,3321448,0
+SPSB.US,D,20230104,000000,29.44,29.44,29.4,29.41,5347095,0
+SPSB.US,D,20230105,000000,29.39,29.39,29.35,29.37,4181561,0
+SPSB.US,D,20230106,000000,29.42,29.51,29.37,29.5,2261715,0
+SPSB.US,D,20230109,000000,29.52,29.55,29.51,29.52,4204911,0
+SPSB.US,D,20230110,000000,29.51,29.53,29.49,29.53,3179810,0
+SPSB.US,D,20230111,000000,29.55,29.55,29.52,29.55,2704910,0
+SPSB.US,D,20230112,000000,29.61,29.61,29.57,29.61,4146493,0
+SPSB.US,D,20230113,000000,29.61,29.61,29.55,29.57,6171646,0
+SPSB.US,D,20230117,000000,29.58,29.61,29.56,29.6,4066605,0
+SPSB.US,D,20230118,000000,29.66,29.68,29.63,29.67,4982861,0
+SPSB.US,D,20230119,000000,29.67,29.67,29.64,29.65,4098260,0
+SPSB.US,D,20230120,000000,29.64,29.65,29.61,29.65,5603934,0
+SPSB.US,D,20230123,000000,29.65,29.66,29.62,29.64,4560802,0
+SPSB.US,D,20230124,000000,29.61,29.65,29.61,29.64,3547622,0
+SPSB.US,D,20230125,000000,29.62,29.67,29.62,29.65,3718545,0
+SPSB.US,D,20230126,000000,29.64,29.67,29.63,29.64,2317904,0
+SPSB.US,D,20230127,000000,29.62,29.65,29.62,29.65,4287516,0
+SPSB.US,D,20230130,000000,29.65,29.65,29.62,29.63,2745883,0
+SPSB.US,D,20230131,000000,29.65,29.7,29.65,29.7,4565599,0
+SPSB.US,D,20230201,000000,29.64,29.68,29.57,29.67,2732876,0
+SPSB.US,D,20230202,000000,29.72,29.72,29.68,29.69,3742948,0
+SPSB.US,D,20230203,000000,29.63,29.63,29.58,29.59,1736296,0
+SPSB.US,D,20230206,000000,29.56,29.56,29.51,29.51,2664453,0
+SPSB.US,D,20230207,000000,29.53,29.57,29.51,29.52,2326288,0
+SPSB.US,D,20230208,000000,29.54,29.545,29.51,29.53,1813361,0
+SPSB.US,D,20230209,000000,29.56,29.56,29.5,29.51,2523335,0
+SPSB.US,D,20230210,000000,29.53,29.53,29.5,29.5,3017911,0
+SPSB.US,D,20230213,000000,29.52,29.52,29.48,29.5,2587605,0
+SPSB.US,D,20230214,000000,29.47,29.48,29.43,29.45,7413145,0
+SPSB.US,D,20230215,000000,29.46,29.47,29.44,29.45,6444767,0
+SPSB.US,D,20230216,000000,29.46,29.49,29.43,29.46,7915319,0
+SPSB.US,D,20230217,000000,29.45,29.48,29.44,29.48,1561268,0
+SPSB.US,D,20230221,000000,29.42,29.4438,29.41,29.41,3875254,0
+SPSB.US,D,20230222,000000,29.44,29.45,29.41,29.41,3254575,0
+SPSB.US,D,20230223,000000,29.43,29.4499,29.415,29.43,3499264,0
+SPSB.US,D,20230224,000000,29.39,29.39,29.36,29.37,2813922,0
+SPSB.US,D,20230227,000000,29.39,29.42,29.39,29.41,1929464,0
+SPSB.US,D,20230228,000000,29.39,29.41,29.37,29.41,1717420,0
+SPSB.US,D,20230301,000000,29.3,29.31,29.26,29.27,3001509,0
+SPSB.US,D,20230302,000000,29.27,29.3,29.23,29.29,1326565,0
+SPSB.US,D,20230303,000000,29.34,29.34,29.29,29.33,2281241,0
+SPSB.US,D,20230306,000000,29.34,29.3691,29.31,29.32,2962195,0
+SPSB.US,D,20230307,000000,29.34,29.34,29.24,29.25,4279514,0
+SPSB.US,D,20230308,000000,29.25,29.28,29.2,29.2,2887379,0
+SPSB.US,D,20230309,000000,29.24,29.3,29.24,29.28,1769955,0
+SPSB.US,D,20230310,000000,29.37,29.41,29.335,29.38,4571139,0
+SPSB.US,D,20230313,000000,29.57,29.6,29.44,29.44,5349543,0
+SPSB.US,D,20230314,000000,29.35,29.45,29.31,29.42,8845893,0
+SPSB.US,D,20230315,000000,29.48,29.51,29.3401,29.46,7223558,0
+SPSB.US,D,20230316,000000,29.45,29.46,29.3,29.36,8194061,0
+SPSB.US,D,20230317,000000,29.36,29.5,29.36,29.48,4843234,0
+SPSB.US,D,20230320,000000,29.48,29.51,29.43,29.47,1450867,0
+SPSB.US,D,20230321,000000,29.43,29.54,29.43,29.48,5185149,0
+SPSB.US,D,20230322,000000,29.44,29.6798,29.43,29.58,4686874,0
+SPSB.US,D,20230323,000000,29.64,29.6699,29.595,29.64,3801264,0
+SPSB.US,D,20230324,000000,29.67,29.7099,29.64,29.66,3213614,0
+SPSB.US,D,20230327,000000,29.63,29.63,29.52,29.53,3702043,0
+SPSB.US,D,20230328,000000,29.49,29.52,29.48,29.51,4155890,0
+SPSB.US,D,20230329,000000,29.45,29.55,29.45,29.55,2596036,0
+SPSB.US,D,20230330,000000,29.52,29.55,29.51,29.53,3185702,0
+SPSB.US,D,20230331,000000,29.55,29.63,29.55,29.63,2134402,0
+SPSB.US,D,20230403,000000,29.51,29.63,29.5,29.62,5783131,0
+SPSB.US,D,20230404,000000,29.62,29.66,29.57,29.65,3011115,0
+SPSB.US,D,20230405,000000,29.67,29.73,29.66,29.67,4356987,0
+SPSB.US,D,20230406,000000,29.7,29.7,29.63,29.63,1688130,0
+SPSB.US,D,20230410,000000,29.59,29.59,29.54,29.59,2920039,0
+SPSB.US,D,20230411,000000,29.59,29.6,29.55,29.57,3357901,0
+SPSB.US,D,20230412,000000,29.63,29.6498,29.58,29.61,3081147,0
+SPSB.US,D,20230413,000000,29.65,29.6685,29.64,29.65,3140966,0
+SPSB.US,D,20230414,000000,29.59,29.63,29.58,29.6,3529139,0
+SPSB.US,D,20230417,000000,29.58,29.5894,29.54,29.56,1598220,0
+SPSB.US,D,20230418,000000,29.58,29.61,29.55,29.56,8686315,0
+SPSB.US,D,20230419,000000,29.56,29.56,29.53,29.54,3798457,0
+SPSB.US,D,20230420,000000,29.55,29.6,29.55,29.59,3708223,0
+SPSB.US,D,20230421,000000,29.62,29.64,29.58,29.59,4124987,0
+SPSB.US,D,20230424,000000,29.58,29.64,29.58,29.63,1659003,0
+SPSB.US,D,20230425,000000,29.66,29.72,29.64,29.7,4416052,0
+SPSB.US,D,20230426,000000,29.71,29.71,29.64,29.67,1847928,0
+SPSB.US,D,20230427,000000,29.65,29.65,29.61,29.62,3073680,0
+SPSB.US,D,20230428,000000,29.65,29.675,29.64,29.67,4420738,0
+SPSB.US,D,20230501,000000,29.5,29.61,29.5,29.54,1386026,0
+SPSB.US,D,20230502,000000,29.55,29.605,29.5201,29.6,2765043,0
+SPSB.US,D,20230503,000000,29.62,29.65,29.6,29.64,2395864,0
+SPSB.US,D,20230504,000000,29.58,29.72,29.58,29.68,3988532,0
+SPSB.US,D,20230505,000000,29.67,29.67,29.6,29.6,4120698,0
+SPSB.US,D,20230508,000000,29.6,29.6,29.55,29.55,2652121,0
+SPSB.US,D,20230509,000000,29.57,29.57,29.5462,29.56,1667292,0
+SPSB.US,D,20230510,000000,29.6,29.65,29.6,29.63,2632289,0
+SPSB.US,D,20230511,000000,29.69,29.69,29.64,29.64,2201799,0
+SPSB.US,D,20230512,000000,29.66,29.66,29.58,29.58,2364226,0
+SPSB.US,D,20230515,000000,29.56,29.61,29.56,29.6,2304088,0
+SPSB.US,D,20230516,000000,29.59,29.6,29.54,29.56,1235303,0
+SPSB.US,D,20230517,000000,29.54,29.57,29.52,29.55,2074042,0
+SPSB.US,D,20230518,000000,29.52,29.52,29.48,29.5,3085686,0
+SPSB.US,D,20230519,000000,29.52,29.535,29.47,29.5,3630356,0
+SPSB.US,D,20230522,000000,29.51,29.525,29.49,29.51,1457752,0
+SPSB.US,D,20230523,000000,29.5,29.52,29.47,29.52,12667937,0
+SPSB.US,D,20230524,000000,29.51,29.52,29.46,29.47,5511674,0
+SPSB.US,D,20230525,000000,29.4,29.47,29.4,29.42,3700072,0
+SPSB.US,D,20230526,000000,29.4,29.43,29.36,29.43,1910320,0
+SPSB.US,D,20230530,000000,29.45,29.51,29.43,29.5,4213504,0
+SPSB.US,D,20230531,000000,29.52,29.545,29.495,29.52,5126644,0
+SPSB.US,D,20230601,000000,29.46,29.4997,29.45,29.47,2591375,0
+SPSB.US,D,20230602,000000,29.47,29.475,29.42,29.42,2665193,0
+SPSB.US,D,20230605,000000,29.36,29.46,29.36,29.43,2385550,0
+SPSB.US,D,20230606,000000,29.43,29.44,29.4,29.41,2901144,0
+SPSB.US,D,20230607,000000,29.43,29.43,29.36,29.37,3197607,0
+SPSB.US,D,20230608,000000,29.41,29.43,29.4,29.41,4484674,0
+SPSB.US,D,20230609,000000,29.4,29.4,29.36,29.37,3202741,0
+SPSB.US,D,20230612,000000,29.41,29.41,29.36,29.4,3255209,0
+SPSB.US,D,20230613,000000,29.47,29.47,29.34,29.37,5807388,0
+SPSB.US,D,20230614,000000,29.4,29.42,29.315,29.36,2707926,0
+SPSB.US,D,20230615,000000,29.41,29.44,29.36,29.44,3373273,0
+SPSB.US,D,20230616,000000,29.42,29.42,29.37,29.41,2486705,0
+SPSB.US,D,20230620,000000,29.42,29.44,29.38,29.43,1691347,0
+SPSB.US,D,20230621,000000,29.39,29.44,29.39,29.42,3300461,0
+SPSB.US,D,20230622,000000,29.41,29.43,29.39,29.4,2671256,0
+SPSB.US,D,20230623,000000,29.44,29.48,29.4,29.42,7264233,0
+SPSB.US,D,20230626,000000,29.45,29.46,29.4,29.45,2293915,0
+SPSB.US,D,20230627,000000,29.46,29.46,29.4,29.41,2438010,0
+SPSB.US,D,20230628,000000,29.43,29.45,29.405,29.44,3694729,0
+SPSB.US,D,20230629,000000,29.38,29.4,29.365,29.4,3764877,0
+SPSB.US,D,20230630,000000,29.43,29.44,29.39,29.44,4611752,0
+SPSB.US,D,20230703,000000,29.33,29.3799,29.29,29.3,1587903,0
+SPSB.US,D,20230705,000000,29.34,29.34,29.29,29.3,2285141,0
+SPSB.US,D,20230706,000000,29.26,29.28,29.21,29.26,2778168,0
+SPSB.US,D,20230707,000000,29.28,29.33,29.28,29.3,1932201,0
+SPSB.US,D,20230710,000000,29.33,29.35,29.3,29.34,2357874,0
+SPSB.US,D,20230711,000000,29.33,29.37,29.33,29.36,12025403,0
+SPSB.US,D,20230712,000000,29.43,29.47,29.42,29.44,3833804,0
+SPSB.US,D,20230713,000000,29.46,29.52,29.46,29.5,3659390,0
+SPSB.US,D,20230714,000000,29.46,29.49,29.42,29.42,3019517,0
+SPSB.US,D,20230717,000000,29.4,29.455,29.4,29.44,3339300,0
+SPSB.US,D,20230718,000000,29.45,29.48,29.44,29.44,2574594,0
+SPSB.US,D,20230719,000000,29.48,29.49,29.4432,29.45,7776833,0
+SPSB.US,D,20230720,000000,29.44,29.44,29.4,29.44,3188183,0
+SPSB.US,D,20230721,000000,29.45,29.4599,29.42,29.44,1302226,0
+SPSB.US,D,20230724,000000,29.46,29.47,29.42,29.43,2473234,0
+SPSB.US,D,20230725,000000,29.41,29.43,29.4004,29.42,1818536,0
+SPSB.US,D,20230726,000000,29.44,29.47,29.4199,29.46,2879032,0
+SPSB.US,D,20230727,000000,29.47,29.47,29.41,29.43,1982539,0
+SPSB.US,D,20230728,000000,29.46,29.48,29.45,29.47,1871402,0
+SPSB.US,D,20230731,000000,29.46,29.52,29.46,29.5,2863997,0
+SPSB.US,D,20230801,000000,29.4,29.4,29.36,29.37,1651454,0
+SPSB.US,D,20230802,000000,29.39,29.39,29.33,29.36,7049063,0
+SPSB.US,D,20230803,000000,29.34,29.37,29.335,29.37,1880648,0
+SPSB.US,D,20230804,000000,29.37,29.43,29.37,29.42,1327464,0
+SPSB.US,D,20230807,000000,29.45,29.46,29.42,29.44,2757352,0
+SPSB.US,D,20230808,000000,29.44,29.46,29.42,29.45,1666200,0
+SPSB.US,D,20230809,000000,29.42,29.46,29.42,29.43,2624864,0
+SPSB.US,D,20230810,000000,29.43,29.46,29.39,29.4,6422094,0
+SPSB.US,D,20230811,000000,29.39,29.39,29.36,29.37,2508232,0
+SPSB.US,D,20230814,000000,29.37,29.37,29.33,29.34,1421236,0
+SPSB.US,D,20230815,000000,29.35,29.37,29.32,29.34,1787300,0
+SPSB.US,D,20230816,000000,29.35,29.36,29.31,29.32,1910225,0
+SPSB.US,D,20230817,000000,29.37,29.37,29.3,29.33,1837268,0
+SPSB.US,D,20230818,000000,29.35,29.37,29.34,29.35,3000378,0
+SPSB.US,D,20230821,000000,29.35,29.36,29.32,29.32,3366166,0
+SPSB.US,D,20230822,000000,29.33,29.33,29.3,29.31,1274323,0
+SPSB.US,D,20230823,000000,29.33,29.4,29.33,29.37,2826766,0
+SPSB.US,D,20230824,000000,29.35,29.385,29.35,29.36,4737190,0
+SPSB.US,D,20230825,000000,29.32,29.38,29.32,29.34,1388556,0
+SPSB.US,D,20230828,000000,29.34,29.38,29.34,29.38,1750208,0
+SPSB.US,D,20230829,000000,29.39,29.45,29.36,29.43,1698824,0
+SPSB.US,D,20230830,000000,29.46,29.47,29.43,29.43,1505003,0
+SPSB.US,D,20230831,000000,29.44,29.48,29.44,29.47,2629777,0
+SPSB.US,D,20230901,000000,29.35,29.41,29.34,29.34,1461184,0
+SPSB.US,D,20230905,000000,29.36,29.36,29.3,29.32,1463004,0
+SPSB.US,D,20230906,000000,29.34,29.34,29.24,29.28,2866144,0
+SPSB.US,D,20230907,000000,29.3,29.33,29.28,29.33,1317850,0
+SPSB.US,D,20230908,000000,29.36,29.36,29.31,29.32,2462441,0
+SPSB.US,D,20230911,000000,29.32,29.34,29.3,29.33,1213677,0
+SPSB.US,D,20230912,000000,29.31,29.325,29.3,29.3,1278187,0
+SPSB.US,D,20230913,000000,29.29,29.34,29.27,29.33,2652682,0
+SPSB.US,D,20230914,000000,29.36,29.37,29.32,29.33,1584260,0
+SPSB.US,D,20230915,000000,29.33,29.34,29.29,29.32,3386717,0
+SPSB.US,D,20230918,000000,29.32,29.34,29.31,29.34,1699486,0
+SPSB.US,D,20230919,000000,29.35,29.35,29.3,29.31,1634573,0
+SPSB.US,D,20230920,000000,29.34,29.35,29.28,29.29,1021389,0
+SPSB.US,D,20230921,000000,29.26,29.31,29.26,29.3,2449908,0
+SPSB.US,D,20230922,000000,29.32,29.34,29.31,29.33,1895044,0
+SPSB.US,D,20230925,000000,29.32,29.34,29.32,29.32,2852770,0
+SPSB.US,D,20230926,000000,29.32,29.33,29.3,29.3,1300391,0
+SPSB.US,D,20230927,000000,29.3,29.3299,29.25,29.27,2773871,0
+SPSB.US,D,20230928,000000,29.27,29.33,29.26,29.32,2970486,0
+SPSB.US,D,20230929,000000,29.34,29.37,29.32,29.32,2119861,0
+SPSB.US,D,20231002,000000,29.23,29.23,29.18,29.19,2446903,0
+SPSB.US,D,20231003,000000,29.21,29.21,29.13,29.14,2001874,0
+SPSB.US,D,20231004,000000,29.18,29.21,29.13,29.2,8760928,0
+SPSB.US,D,20231005,000000,29.21,29.24,29.21,29.22,1980066,0
+SPSB.US,D,20231006,000000,29.19,29.22,29.1,29.21,1912604,0
+SPSB.US,D,20231009,000000,29.24,29.32,29.24,29.31,1023434,0
+SPSB.US,D,20231010,000000,29.28,29.315,29.26,29.31,2498749,0
+SPSB.US,D,20231011,000000,29.29,29.29,29.26,29.28,5349476,0
+SPSB.US,D,20231012,000000,29.28,29.28,29.21,29.25,2042019,0
+SPSB.US,D,20231013,000000,29.3,29.3,29.21,29.26,1404624,0
+SPSB.US,D,20231016,000000,29.26,29.27,29.24,29.24,2116584,0
+SPSB.US,D,20231017,000000,29.2,29.21,29.155,29.17,1383199,0
+SPSB.US,D,20231018,000000,29.18,29.19,29.1458,29.15,1631167,0
+SPSB.US,D,20231019,000000,29.14,29.2,29.14,29.18,1946461,0
+SPSB.US,D,20231020,000000,29.19,29.245,29.19,29.24,2464412,0
+SPSB.US,D,20231023,000000,29.22,29.27,29.18,29.27,3112779,0
+SPSB.US,D,20231024,000000,29.28,29.29,29.23,29.26,1359105,0
+SPSB.US,D,20231025,000000,29.27,29.27,29.22,29.25,3104445,0
+SPSB.US,D,20231026,000000,29.27,29.3,29.26,29.29,1713733,0
+SPSB.US,D,20231027,000000,29.27,29.31,29.27,29.31,1333122,0
+SPSB.US,D,20231030,000000,29.3,29.3,29.28,29.29,1512489,0
+SPSB.US,D,20231031,000000,29.24,29.29,29.24,29.28,1814717,0
+SPSB.US,D,20231101,000000,29.13,29.26,29.13,29.26,1579026,0
+SPSB.US,D,20231102,000000,29.31,29.31,29.26,29.27,2168362,0
+SPSB.US,D,20231103,000000,29.36,29.38,29.33,29.34,3287041,0
+SPSB.US,D,20231106,000000,29.34,29.34,29.28,29.29,1273357,0
+SPSB.US,D,20231107,000000,29.31,29.33,29.28,29.31,2167550,0
+SPSB.US,D,20231108,000000,29.31,29.33,29.28,29.3,4381467,0
+SPSB.US,D,20231109,000000,29.31,29.315,29.26,29.26,2110089,0
+SPSB.US,D,20231110,000000,29.3,29.31,29.27,29.29,2436533,0
+SPSB.US,D,20231113,000000,29.31,29.31,29.27,29.3,1682257,0
+SPSB.US,D,20231114,000000,29.36,29.44,29.36,29.43,2103780,0
+SPSB.US,D,20231115,000000,29.4,29.4299,29.37,29.37,3700311,0
+SPSB.US,D,20231116,000000,29.43,29.45,29.41,29.44,1503396,0
+SPSB.US,D,20231117,000000,29.46,29.46,29.42,29.44,1868677,0
+SPSB.US,D,20231120,000000,29.44,29.45,29.42,29.44,1387759,0
+SPSB.US,D,20231121,000000,29.46,29.48,29.46,29.48,1032164,0
+SPSB.US,D,20231122,000000,29.48,29.5,29.4601,29.49,1266530,0
+SPSB.US,D,20231124,000000,29.49,29.49,29.47,29.49,604522,0
+SPSB.US,D,20231127,000000,29.49,29.52,29.48,29.51,2334073,0
+SPSB.US,D,20231128,000000,29.54,29.59,29.51,29.58,1048093,0
+SPSB.US,D,20231129,000000,29.63,29.66,29.62,29.64,13319883,0
+SPSB.US,D,20231130,000000,29.64,29.6427,29.61,29.63,1552541,0
+SPSB.US,D,20231201,000000,29.51,29.6,29.5,29.6,2326471,0
+SPSB.US,D,20231204,000000,29.59,29.59,29.54,29.55,2296475,0
+SPSB.US,D,20231205,000000,29.57,29.6,29.55,29.59,1845824,0
+SPSB.US,D,20231206,000000,29.6,29.61,29.56,29.57,1780289,0
+SPSB.US,D,20231207,000000,29.61,29.62,29.59,29.61,2222496,0
+SPSB.US,D,20231208,000000,29.55,29.57,29.531,29.54,2099504,0
+SPSB.US,D,20231211,000000,29.53,29.54,29.51,29.53,3887883,0
+SPSB.US,D,20231212,000000,29.55,29.575,29.53,29.57,3427451,0
+SPSB.US,D,20231213,000000,29.58,29.75,29.58,29.73,2431201,0
+SPSB.US,D,20231214,000000,29.8,29.82,29.76,29.77,1658263,0
+SPSB.US,D,20231215,000000,29.74,29.77,29.74,29.74,3923787,0
+SPSB.US,D,20231218,000000,29.63,29.64,29.62,29.63,2171425,0
+SPSB.US,D,20231219,000000,29.65,29.65,29.62,29.63,2026127,0
+SPSB.US,D,20231220,000000,29.66,29.68,29.65,29.67,1512839,0
+SPSB.US,D,20231221,000000,29.7,29.72,29.69,29.71,2529640,0
+SPSB.US,D,20231222,000000,29.75,29.75,29.71,29.72,1982227,0
+SPSB.US,D,20231226,000000,29.7,29.73,29.7,29.73,1719232,0
+SPSB.US,D,20231227,000000,29.76,29.78,29.73,29.76,1958668,0
+SPSB.US,D,20231228,000000,29.77,29.7774,29.75,29.77,2086717,0
+SPSB.US,D,20231229,000000,29.77,29.8,29.76,29.78,1912868,0
+SPSB.US,D,20240102,000000,29.74,29.75,29.7213,29.74,1555044,0
+SPSB.US,D,20240103,000000,29.75,29.75,29.7,29.72,2226290,0
+SPSB.US,D,20240104,000000,29.72,29.72,29.69,29.71,2848117,0
+SPSB.US,D,20240105,000000,29.71,29.76,29.66,29.71,1571552,0
+SPSB.US,D,20240108,000000,29.76,29.77,29.71,29.74,2864370,0
+SPSB.US,D,20240109,000000,29.77,29.77,29.7,29.75,1710054,0
+SPSB.US,D,20240110,000000,29.75,29.78,29.75,29.75,1368771,0
+SPSB.US,D,20240111,000000,29.79,29.84,29.755,29.83,3143407,0
+SPSB.US,D,20240112,000000,29.88,29.92,29.87,29.89,1286455,0
+SPSB.US,D,20240116,000000,29.84,29.89,29.83,29.85,2939346,0
+SPSB.US,D,20240117,000000,29.83,29.83,29.77,29.8,2196220,0
+SPSB.US,D,20240118,000000,29.84,29.84,29.79,29.8,1335787,0
+SPSB.US,D,20240119,000000,29.8,29.8,29.77,29.8,2013942,0
+SPSB.US,D,20240122,000000,29.8,29.82,29.8,29.81,3250046,0
+SPSB.US,D,20240123,000000,29.81,29.82,29.78,29.82,4929938,0
+SPSB.US,D,20240124,000000,29.84,29.85,29.8,29.82,6132611,0
+SPSB.US,D,20240125,000000,29.84,29.87,29.83,29.87,2104632,0
+SPSB.US,D,20240126,000000,29.87,29.87,29.83,29.84,3330023,0
+SPSB.US,D,20240129,000000,29.88,29.88,29.86,29.87,1681245,0
+SPSB.US,D,20240130,000000,29.9,29.9,29.83,29.86,2394773,0
+SPSB.US,D,20240131,000000,29.92,29.9397,29.88,29.92,2577787,0
+SPSB.US,D,20240201,000000,29.83,29.8481,29.795,29.82,2679840,0
+SPSB.US,D,20240202,000000,29.77,29.77,29.73,29.77,1846501,0
+SPSB.US,D,20240205,000000,29.71,29.74,29.71,29.73,1742684,0
+SPSB.US,D,20240206,000000,29.76,29.78,29.72,29.77,2445709,0
+SPSB.US,D,20240207,000000,29.79,29.79,29.75,29.75,1899257,0
+SPSB.US,D,20240208,000000,29.75,29.76,29.73,29.75,1659742,0
+SPSB.US,D,20240209,000000,29.7,29.75,29.7,29.74,2457685,0
+SPSB.US,D,20240212,000000,29.76,29.77,29.74,29.77,1474012,0
+SPSB.US,D,20240213,000000,29.73,29.73,29.66,29.66,1023851,0
+SPSB.US,D,20240214,000000,29.71,29.73,29.69,29.72,1467539,0
+SPSB.US,D,20240215,000000,29.77,29.77,29.73,29.75,8053928,0
+SPSB.US,D,20240216,000000,29.73,29.73,29.69,29.71,1202948,0
+SPSB.US,D,20240220,000000,29.74,29.77,29.74,29.76,5407963,0
+SPSB.US,D,20240221,000000,29.76,29.77,29.72,29.74,1729196,0
+SPSB.US,D,20240222,000000,29.74,29.76,29.7,29.72,10642126,0
+SPSB.US,D,20240223,000000,29.71,29.73,29.71,29.71,1507269,0
+SPSB.US,D,20240226,000000,29.7,29.72,29.68,29.69,15920566,0
+SPSB.US,D,20240227,000000,29.73,29.73,29.69,29.71,3267514,0
+SPSB.US,D,20240228,000000,29.73,29.73,29.69,29.72,1921732,0
+SPSB.US,D,20240229,000000,29.72,29.75,29.71,29.72,3040118,0
+SPSB.US,D,20240301,000000,29.64,29.68,29.585,29.68,1412273,0
+SPSB.US,D,20240304,000000,29.67,29.67,29.64,29.65,879671,0
+SPSB.US,D,20240305,000000,29.68,29.7,29.66,29.68,2087688,0
+SPSB.US,D,20240306,000000,29.69,29.71,29.67,29.68,2270534,0
+SPSB.US,D,20240307,000000,29.72,29.72,29.7,29.72,1638856,0
+SPSB.US,D,20240308,000000,29.75,29.7765,29.74,29.75,1478574,0
+SPSB.US,D,20240311,000000,29.74,29.745,29.72,29.72,1702082,0
+SPSB.US,D,20240312,000000,29.73,29.73,29.7,29.71,1062062,0
+SPSB.US,D,20240313,000000,29.72,29.73,29.7,29.7,1173059,0
+SPSB.US,D,20240314,000000,29.69,29.695,29.66,29.67,3021363,0
+SPSB.US,D,20240315,000000,29.66,29.67,29.65,29.67,1443919,0
+SPSB.US,D,20240318,000000,29.7,29.7,29.67,29.68,1453639,0
+SPSB.US,D,20240319,000000,29.7,29.72,29.681,29.71,1336206,0
+SPSB.US,D,20240320,000000,29.71,29.76,29.7,29.75,1502701,0
+SPSB.US,D,20240321,000000,29.76,29.77,29.75,29.75,1000537,0
+SPSB.US,D,20240322,000000,29.77,29.78,29.77,29.77,3004576,0
+SPSB.US,D,20240325,000000,29.78,29.78,29.75,29.75,3453167,0
+SPSB.US,D,20240326,000000,29.74,29.76,29.74,29.75,1315588,0
+SPSB.US,D,20240327,000000,29.77,29.8,29.76,29.79,1608663,0
+SPSB.US,D,20240328,000000,29.79,29.8,29.77,29.77,1320463,0
+SPSB.US,D,20240401,000000,29.63,29.665,29.6001,29.62,1379985,0
+SPSB.US,D,20240402,000000,29.61,29.65,29.61,29.64,2350091,0
+SPSB.US,D,20240403,000000,29.64,29.67,29.62,29.66,1697086,0
+SPSB.US,D,20240404,000000,29.68,29.68,29.65,29.66,964917,0
+SPSB.US,D,20240405,000000,29.68,29.68,29.63,29.64,1609359,0
+SPSB.US,D,20240408,000000,29.64,29.64,29.61,29.62,2148686,0
+SPSB.US,D,20240409,000000,29.65,29.65,29.63,29.65,863981,0
+SPSB.US,D,20240410,000000,29.57,29.57,29.51,29.53,2235004,0
+SPSB.US,D,20240411,000000,29.55,29.57,29.52,29.54,1684459,0
+SPSB.US,D,20240412,000000,29.58,29.58,29.56,29.57,1719480,0
+SPSB.US,D,20240415,000000,29.56,29.56,29.52,29.54,2278658,0
+SPSB.US,D,20240416,000000,29.52,29.53,29.49,29.52,1642812,0
+SPSB.US,D,20240417,000000,29.56,29.57,29.53,29.54,2705775,0
+SPSB.US,D,20240418,000000,29.54,29.55,29.52,29.53,1735429,0
+SPSB.US,D,20240419,000000,29.56,29.56,29.54,29.54,1706183,0
+SPSB.US,D,20240422,000000,29.57,29.58,29.55,29.57,1316366,0
+SPSB.US,D,20240423,000000,29.58,29.62,29.56,29.6,1468398,0
+SPSB.US,D,20240424,000000,29.57,29.6,29.57,29.58,1214445,0
+SPSB.US,D,20240425,000000,29.58,29.58,29.54,29.58,1102005,0
+SPSB.US,D,20240426,000000,29.55,29.62,29.55,29.58,1096225,0
+SPSB.US,D,20240429,000000,29.6,29.62,29.59,29.61,1966418,0
+SPSB.US,D,20240430,000000,29.58,29.61,29.57,29.59,3185067,0
+SPSB.US,D,20240501,000000,29.49,29.53,29.46,29.51,1072461,0
+SPSB.US,D,20240502,000000,29.53,29.58,29.52,29.57,1533962,0
+SPSB.US,D,20240503,000000,29.64,29.655,29.6014,29.63,1201245,0
+SPSB.US,D,20240506,000000,29.62,29.64,29.62,29.62,1569374,0
+SPSB.US,D,20240507,000000,29.64,29.65,29.61,29.61,1517626,0
+SPSB.US,D,20240508,000000,29.62,29.63,29.61,29.63,1289171,0
+SPSB.US,D,20240509,000000,29.64,29.65,29.62,29.64,936700,0
+SPSB.US,D,20240510,000000,29.65,29.65,29.61,29.61,875123,0
+SPSB.US,D,20240513,000000,29.63,29.6491,29.6,29.6,1217369,0
+SPSB.US,D,20240514,000000,29.63,29.64,29.63,29.64,1055605,0
+SPSB.US,D,20240515,000000,29.67,29.7,29.67,29.69,2344996,0
+SPSB.US,D,20240516,000000,29.69,29.69,29.67,29.67,1280024,0
+SPSB.US,D,20240517,000000,29.68,29.68,29.66,29.66,2661235,0
+SPSB.US,D,20240520,000000,29.66,29.675,29.66,29.66,890287,0
+SPSB.US,D,20240521,000000,29.68,29.68,29.67,29.67,774860,0
+SPSB.US,D,20240522,000000,29.67,29.67,29.65,29.65,1066461,0
+SPSB.US,D,20240523,000000,29.67,29.67,29.62,29.63,695285,0
+SPSB.US,D,20240524,000000,29.65,29.65,29.63,29.64,1266161,0
+SPSB.US,D,20240528,000000,29.66,29.67,29.63,29.63,948631,0
+SPSB.US,D,20240529,000000,29.64,29.64,29.61,29.62,1289571,0
+SPSB.US,D,20240530,000000,29.65,29.67,29.63,29.66,1063314,0
+SPSB.US,D,20240531,000000,29.68,29.7,29.68,29.69,701196,0
+SPSB.US,D,20240603,000000,29.58,29.62,29.58,29.61,2066787,0
+SPSB.US,D,20240604,000000,29.63,29.65,29.62,29.63,1130435,0
+SPSB.US,D,20240605,000000,29.65,29.66,29.62,29.66,5129681,0
+SPSB.US,D,20240606,000000,29.66,29.67,29.65,29.66,1273430,0
+SPSB.US,D,20240607,000000,29.63,29.63,29.58,29.59,4180688,0
+SPSB.US,D,20240610,000000,29.61,29.61,29.58,29.6,1725088,0
+SPSB.US,D,20240611,000000,29.62,29.63,29.6,29.62,1315389,0
+SPSB.US,D,20240612,000000,29.7,29.72,29.66,29.66,1675401,0
+SPSB.US,D,20240613,000000,29.69,29.71,29.69,29.69,948164,0
+SPSB.US,D,20240614,000000,29.69,29.7,29.68,29.69,1113380,0
+SPSB.US,D,20240617,000000,29.69,29.69,29.65,29.66,15944128,0
+SPSB.US,D,20240618,000000,29.68,29.71,29.68,29.69,5041953,0
+SPSB.US,D,20240620,000000,29.69,29.69,29.67,29.69,3889774,0
+SPSB.US,D,20240621,000000,29.71,29.71,29.68,29.7,3486738,0
+SPSB.US,D,20240624,000000,29.69,29.71,29.69,29.7,999073,0
+SPSB.US,D,20240625,000000,29.7,29.715,29.68,29.7,945726,0
+SPSB.US,D,20240626,000000,29.69,29.69,29.67,29.68,3035316,0
+SPSB.US,D,20240627,000000,29.7,29.71,29.6907,29.7,715924,0
+SPSB.US,D,20240628,000000,29.73,29.75,29.69,29.7,7371284,0
+SPSB.US,D,20240701,000000,29.57,29.6,29.57,29.58,1500315,0
+SPSB.US,D,20240702,000000,29.61,29.62,29.61,29.61,1371633,0
+SPSB.US,D,20240703,000000,29.64,29.66,29.63,29.65,827228,0
+SPSB.US,D,20240705,000000,29.7,29.72,29.68,29.72,1157832,0
+SPSB.US,D,20240708,000000,29.73,29.73,29.71,29.71,936764,0
+SPSB.US,D,20240709,000000,29.72,29.72,29.69,29.71,1493598,0
+SPSB.US,D,20240710,000000,29.73,29.73,29.71,29.71,1449099,0
+SPSB.US,D,20240711,000000,29.79,29.79,29.77,29.78,1639761,0
+SPSB.US,D,20240712,000000,29.8,29.83,29.795,29.83,1622775,0
+SPSB.US,D,20240715,000000,29.83,29.85,29.82,29.83,1308007,0
+SPSB.US,D,20240716,000000,29.86,29.86,29.81,29.84,1096211,0
+SPSB.US,D,20240717,000000,29.82,29.85,29.81,29.85,1673276,0
+SPSB.US,D,20240718,000000,29.83,29.85,29.815,29.82,923242,0
+SPSB.US,D,20240719,000000,29.82,29.82,29.8,29.81,875641,0
+SPSB.US,D,20240722,000000,29.81,29.83,29.79,29.81,2553645,0
+SPSB.US,D,20240723,000000,29.82,29.84,29.82,29.82,1193504,0
+SPSB.US,D,20240724,000000,29.84,29.86,29.83,29.85,1351176,0
+SPSB.US,D,20240725,000000,29.87,29.87,29.83,29.85,1297808,0
+SPSB.US,D,20240726,000000,29.88,29.8973,29.87,29.89,2843023,0
+SPSB.US,D,20240729,000000,29.9,29.91,29.88,29.89,1055437,0
+SPSB.US,D,20240730,000000,29.88,29.92,29.88,29.92,957820,0
+SPSB.US,D,20240731,000000,29.95,29.97,29.89,29.97,1530018,0
+SPSB.US,D,20240801,000000,29.87,29.88,29.85,29.88,2285405,0
+SPSB.US,D,20240802,000000,29.95,30.01,29.9,30,2017199,0
+SPSB.US,D,20240805,000000,30.02,30.04,29.95,29.97,2477512,0
+SPSB.US,D,20240806,000000,29.98,29.98,29.93,29.94,1382514,0
+SPSB.US,D,20240807,000000,29.95,29.96,29.92,29.92,3586720,0
+SPSB.US,D,20240808,000000,29.83,29.93,29.83,29.93,1229104,0
+SPSB.US,D,20240809,000000,29.95,29.965,29.92,29.93,4492670,0
+SPSB.US,D,20240812,000000,29.95,29.97,29.93,29.96,1570497,0
+SPSB.US,D,20240813,000000,30.01,30.04,30,30.02,1485606,0
+SPSB.US,D,20240814,000000,30.03,30.04,30.02,30.03,1458435,0
+SPSB.US,D,20240815,000000,29.96,29.98,29.95,29.97,1584036,0
+SPSB.US,D,20240816,000000,30.01,30.01,29.96,30,2165332,0
+SPSB.US,D,20240819,000000,29.99,30.01,29.99,30.01,1122152,0
+SPSB.US,D,20240820,000000,30.03,30.04,30.01,30.02,3709712,0
+SPSB.US,D,20240821,000000,30.06,30.096,30.0401,30.08,2733085,0
+SPSB.US,D,20240822,000000,30.08,30.08,30.03,30.05,1112583,0
+SPSB.US,D,20240823,000000,30.08,30.12,30.06,30.11,2863744,0
+SPSB.US,D,20240826,000000,30.05,30.14,30.05,30.11,2667943,0
+SPSB.US,D,20240827,000000,30.11,30.14,30.1,30.14,2818720,0
+SPSB.US,D,20240828,000000,30.16,30.16,30.1298,30.14,1156611,0
+SPSB.US,D,20240829,000000,30.13,30.14,30.11,30.12,2390996,0
+SPSB.US,D,20240830,000000,30.13,30.15,30.125,30.14,740971,0
+SPSB.US,D,20240903,000000,30.02,30.04,30.02,30.02,2748356,0
+SPSB.US,D,20240904,000000,30.04,30.09,30.04,30.08,1117465,0
+SPSB.US,D,20240905,000000,30.11,30.12,30.08,30.11,1494094,0
+SPSB.US,D,20240906,000000,30.14,30.185,30.115,30.16,2546859,0
+SPSB.US,D,20240909,000000,30.16,30.17,30.125,30.15,2472906,0
+SPSB.US,D,20240910,000000,30.16,30.19,30.16,30.19,2032665,0
+SPSB.US,D,20240911,000000,30.17,30.2,30.15,30.18,2218780,0
+SPSB.US,D,20240912,000000,30.17,30.2,30.15,30.18,1599387,0
+SPSB.US,D,20240913,000000,30.22,30.24,30.2,30.22,1392116,0
+SPSB.US,D,20240916,000000,30.25,30.26,30.23,30.25,1747253,0
+SPSB.US,D,20240917,000000,30.24,30.25,30.22,30.23,2675261,0
+SPSB.US,D,20240918,000000,30.23,30.28,30.2,30.22,2323368,0
+SPSB.US,D,20240919,000000,30.25,30.27,30.24,30.26,2925949,0
+SPSB.US,D,20240920,000000,30.24,30.29,30.24,30.29,919860,0
+SPSB.US,D,20240923,000000,30.3,30.31,30.26,30.29,887724,0
+SPSB.US,D,20240924,000000,30.29,30.31,30.2601,30.31,2119487,0
+SPSB.US,D,20240925,000000,30.31,30.31,30.27,30.28,1764234,0
+SPSB.US,D,20240926,000000,30.28,30.28,30.24,30.26,2035525,0
+SPSB.US,D,20240927,000000,30.29,30.31,30.27,30.31,2106399,0
+SPSB.US,D,20240930,000000,30.2801,30.29,30.26,30.28,3179555,0
+SPSB.US,D,20241001,000000,30.19,30.19,30.16,30.17,3730862,0
+SPSB.US,D,20241002,000000,30.16,30.19,30.15,30.19,2589267,0
+SPSB.US,D,20241003,000000,30.18,30.18,30.13,30.14,2854833,0
+SPSB.US,D,20241004,000000,30.1,30.1,30.04,30.06,18668698,0
+SPSB.US,D,20241007,000000,30.01,30.03,30.01,30.02,1834610,0
+SPSB.US,D,20241008,000000,30.04,30.05,30.01,30.04,1822187,0
+SPSB.US,D,20241009,000000,30.03,30.05,30.02,30.02,2154858,0
+SPSB.US,D,20241010,000000,30.04,30.06,30.02,30.06,3210135,0
+SPSB.US,D,20241011,000000,30.08,30.09,30.06,30.09,1240997,0
+SPSB.US,D,20241014,000000,30.07,30.08,30.05,30.07,849302,0
+SPSB.US,D,20241015,000000,30.08,30.1,30.07,30.09,3677619,0
+SPSB.US,D,20241016,000000,30.1,30.11,30.09,30.1,1534977,0
+SPSB.US,D,20241017,000000,30.09,30.09,30.07,30.08,984269,0
+SPSB.US,D,20241018,000000,30.06,30.11,30.06,30.08,2368464,0
+SPSB.US,D,20241021,000000,30.07,30.08,30.04,30.05,1381292,0
+SPSB.US,D,20241022,000000,30.07,30.07,30.03,30.05,1750365,0
+SPSB.US,D,20241023,000000,30.06,30.06,30.01,30.03,1238813,0
+SPSB.US,D,20241024,000000,30.03,30.06,30.03,30.05,1197466,0
+SPSB.US,D,20241025,000000,30.06,30.07,30.02,30.04,1036679,0
+SPSB.US,D,20241028,000000,30.07,30.07,30.01,30.03,1595601,0
+SPSB.US,D,20241029,000000,29.99,30.05,29.99,30.04,1525514,0
+SPSB.US,D,20241030,000000,30.05,30.06,30.005,30.01,2498979,0
+SPSB.US,D,20241031,000000,29.99,30.02,29.98,30.01,2877601,0
+SPSB.US,D,20241101,000000,29.93,29.935,29.87,29.88,1727880,0
+SPSB.US,D,20241104,000000,29.93,29.93,29.9,29.9,1675618,0
+SPSB.US,D,20241105,000000,29.92,29.92,29.88,29.92,1238314,0
+SPSB.US,D,20241106,000000,29.88,29.92,29.87,29.9,1924836,0
+SPSB.US,D,20241107,000000,29.93,29.97,29.91,29.96,2671745,0
+SPSB.US,D,20241108,000000,29.98,29.98,29.93,29.95,1532261,0
+SPSB.US,D,20241111,000000,29.93,29.94,29.9101,29.94,825226,0
+SPSB.US,D,20241112,000000,29.93,29.93,29.89,29.9,1549057,0
+SPSB.US,D,20241113,000000,29.95,29.9699,29.91,29.93,2067358,0
+SPSB.US,D,20241114,000000,29.93,29.96,29.87,29.89,1424474,0
+SPSB.US,D,20241115,000000,29.88,29.94,29.87,29.91,1422219,0
+SPSB.US,D,20241118,000000,29.92,29.94,29.91,29.93,1479965,0
+SPSB.US,D,20241119,000000,30.03,30.03,29.93,29.96,1247631,0
+SPSB.US,D,20241120,000000,29.94,29.95,29.93,29.94,1219669,0
+SPSB.US,D,20241121,000000,29.95,29.96,29.91,29.92,1244345,0
+SPSB.US,D,20241122,000000,29.84,29.94,29.84,29.91,2365892,0
+SPSB.US,D,20241125,000000,29.94,29.98,29.94,29.97,1082164,0
+SPSB.US,D,20241126,000000,29.97,29.98,29.94,29.98,1752784,0
+SPSB.US,D,20241127,000000,29.9801,30.01,29.98,30,1306995,0
+SPSB.US,D,20241129,000000,30.0001,30.04,30.0001,30.03,803936,0
+SPSB.US,D,20241202,000000,29.878,29.93,29.82,29.92,1214073,0
+SPSB.US,D,20241203,000000,29.94,29.95,29.92,29.93,2066537,0
+SPSB.US,D,20241204,000000,29.93,29.9958,29.92,29.97,1745104,0
+SPSB.US,D,20241205,000000,29.96,29.97,29.93,29.96,1591849,0
+SPSB.US,D,20241206,000000,29.99,30,29.98,29.99,1019509,0
+SPSB.US,D,20241209,000000,29.9651,30,29.96,29.99,1509856,0
+SPSB.US,D,20241210,000000,29.95,29.99,29.95,29.98,2569117,0
+SPSB.US,D,20241211,000000,30,30.01,29.98,29.99,2265979,0
+SPSB.US,D,20241212,000000,29.97,29.99,29.96,29.97,1958059,0
+SPSB.US,D,20241213,000000,29.96,29.98,29.94,29.95,1104169,0
+SPSB.US,D,20241216,000000,29.975,29.98,29.94,29.96,1669976,0
+SPSB.US,D,20241217,000000,29.94,29.96,29.94,29.94,1436487,0
+SPSB.US,D,20241218,000000,29.967,29.98,29.87,29.87,2626450,0
+SPSB.US,D,20241219,000000,29.765,29.79,29.75,29.77,2747071,0
+SPSB.US,D,20241220,000000,29.94,29.94,29.78,29.78,1997447,0
+SPSB.US,D,20241223,000000,29.7901,29.8,29.77,29.79,1946838,0
+SPSB.US,D,20241224,000000,29.7851,29.81,29.78,29.8,1032356,0
+SPSB.US,D,20241226,000000,29.79,29.82,29.79,29.8,1559078,0
+SPSB.US,D,20241227,000000,29.81,29.83,29.81,29.81,1274185,0
+SPSB.US,D,20241230,000000,29.8399,29.86,29.82,29.86,1160667,0
+SPSB.US,D,20241231,000000,29.89,29.89,29.84,29.86,1685974,0
+SPSB.US,D,20250102,000000,29.875,29.89,29.8402,29.85,2056136,0
+SPSB.US,D,20250103,000000,29.88,29.88,29.85,29.86,1127252,0
+SPSB.US,D,20250106,000000,29.85,29.87,29.85,29.86,1576251,0
+SPSB.US,D,20250107,000000,29.86,29.87,29.84,29.86,1576878,0
+SPSB.US,D,20250108,000000,29.86,29.88,29.85,29.87,2277607,0
+SPSB.US,D,20250110,000000,29.84,29.85,29.81,29.82,2860271,0
+SPSB.US,D,20250113,000000,29.8201,29.83,29.81,29.82,1618635,0
+SPSB.US,D,20250114,000000,29.83,29.85,29.83,29.83,1925950,0
+SPSB.US,D,20250115,000000,29.9,29.91,29.88,29.9,3289769,0
+SPSB.US,D,20250116,000000,29.8993,29.92,29.8801,29.92,2537833,0
+SPSB.US,D,20250117,000000,29.922,29.94,29.91,29.92,2055234,0
+SPSB.US,D,20250121,000000,29.93,29.94,29.91,29.92,5874214,0
+SPSB.US,D,20250122,000000,29.9334,29.94,29.9021,29.92,4059711,0
+SPSB.US,D,20250123,000000,29.91,29.94,29.9,29.94,1825524,0
+SPSB.US,D,20250124,000000,29.95,29.97,29.95,29.96,1890138,0
+SPSB.US,D,20250127,000000,30,30.01,29.97,30.01,1934775,0
+SPSB.US,D,20250128,000000,30,30.01,29.98,29.99,1418763,0
+SPSB.US,D,20250129,000000,30,30.01,29.97,30,1310235,0
+SPSB.US,D,20250130,000000,30.005,30.02,29.99,30.01,2657654,0
+SPSB.US,D,20250131,000000,30.01,30.03,29.99,30.02,3609556,0
+SPSB.US,D,20250203,000000,29.87,29.88,29.85,29.86,1624666,0
+SPSB.US,D,20250204,000000,29.871,29.91,29.86,29.9,3992574,0
+SPSB.US,D,20250205,000000,29.9158,29.93,29.91,29.91,2431427,0
+SPSB.US,D,20250206,000000,29.9106,29.92,29.9,29.91,4410152,0
+SPSB.US,D,20250207,000000,29.9,29.9,29.88,29.88,1605497,0
+SPSB.US,D,20250210,000000,29.8952,29.91,29.89,29.9,2525822,0
+SPSB.US,D,20250211,000000,29.895,29.9,29.88,29.88,2426678,0
+SPSB.US,D,20250212,000000,29.86,29.87,29.85,29.86,3319903,0
+SPSB.US,D,20250213,000000,29.8954,29.91,29.8801,29.91,1428717,0
+SPSB.US,D,20250214,000000,29.9401,29.97,29.94,29.95,3479163,0
+SPSB.US,D,20250218,000000,29.94,29.95,29.93,29.94,1880349,0
+SPSB.US,D,20250219,000000,29.95,29.96,29.94,29.96,3213365,0
+SPSB.US,D,20250220,000000,29.96,29.97,29.94,29.95,4439644,0
+SPSB.US,D,20250221,000000,29.97,30.01,29.9612,29.99,2778848,0
+SPSB.US,D,20250224,000000,30,30.02,29.99,30.01,6588957,0
+SPSB.US,D,20250225,000000,30.03,30.06,30.03,30.03,2332392,0
+SPSB.US,D,20250226,000000,30.05,30.06,30.03,30.05,2205450,0
+SPSB.US,D,20250227,000000,30.06,30.06,30.03,30.06,2201506,0
+SPSB.US,D,20250228,000000,30.08,30.1,30.06,30.1,5014661,0
+SPSB.US,D,20250303,000000,29.9728,30,29.96,30,3014312,0
+SPSB.US,D,20250304,000000,30.01,30.04,29.99,30.01,2634645,0
+SPSB.US,D,20250305,000000,30.01,30.04,29.96,29.98,11509881,0
+SPSB.US,D,20250306,000000,30,30.0099,29.97,29.99,2742913,0
+SPSB.US,D,20250307,000000,30.02,30.0286,29.96,29.98,3818827,0
+SPSB.US,D,20250310,000000,30.0026,30.02,30,30.02,2136641,0
+SPSB.US,D,20250311,000000,30.015,30.02,29.97,29.97,2087981,0
+SPSB.US,D,20250312,000000,29.97,29.98,29.93,29.94,8771689,0
+SPSB.US,D,20250313,000000,29.94,29.97,29.93,29.96,2104054,0
+SPSB.US,D,20250314,000000,29.98,29.99,29.94,29.96,4552766,0
+SPSB.US,D,20250317,000000,29.96,29.98,29.95,29.95,10613389,0
+SPSB.US,D,20250318,000000,29.96,29.99,29.95,29.97,4717708,0
+SPSB.US,D,20250319,000000,29.97,30.04,29.96,30.04,2476816,0
+SPSB.US,D,20250320,000000,30.06,30.07,30.03,30.04,4426960,0
+SPSB.US,D,20250321,000000,30.04,30.07,30.04,30.05,1936278,0
+SPSB.US,D,20250324,000000,30.04,30.05,30.01,30.01,3954611,0
+SPSB.US,D,20250325,000000,30.03,30.05,30.02,30.03,3246003,0
+SPSB.US,D,20250326,000000,30.04,30.04,30.02,30.02,1574342,0
+SPSB.US,D,20250327,000000,30.035,30.05,30.03,30.04,2228707,0
+SPSB.US,D,20250328,000000,30.0686,30.09,30.06,30.08,1959155,0
+SPSB.US,D,20250331,000000,30.1,30.11,30.08,30.1,2280390,0
+SPSB.US,D,20250401,000000,30,30.01,29.975,29.99,2190873,0
+SPSB.US,D,20250402,000000,30,30.01,29.97,29.99,1588476,0
+SPSB.US,D,20250403,000000,30.025,30.07,30.025,30.05,1389613,0
+SPSB.US,D,20250404,000000,30.1,30.11,29.99,30.02,3169734,0
+SPSB.US,D,20250407,000000,30,30,29.86,29.89,10088177,0
+SPSB.US,D,20250408,000000,29.94,29.94,29.85,29.85,7823475,0
+SPSB.US,D,20250409,000000,29.82,29.9468,29.77,29.92,3518967,0
+SPSB.US,D,20250410,000000,29.87,29.92,29.8306,29.86,3364105,0
+SPSB.US,D,20250411,000000,29.82,29.85,29.741,29.82,3213236,0
+SPSB.US,D,20250414,000000,29.82,29.9,29.82,29.87,3834691,0
+SPSB.US,D,20250415,000000,29.91,29.93,29.87,29.91,4029821,0
+SPSB.US,D,20250416,000000,29.94,29.96,29.92,29.95,4206320,0
+SPSB.US,D,20250417,000000,29.97,29.99,29.97,29.99,1406345,0
+SPSB.US,D,20250421,000000,30,30.01,29.96,29.98,6461820,0
+SPSB.US,D,20250422,000000,29.98,30,29.96,29.97,6841377,0
+SPSB.US,D,20250423,000000,29.99,30.02,29.9417,29.96,2541234,0
+SPSB.US,D,20250424,000000,29.99,30.03,29.99,30.03,1545022,0
+SPSB.US,D,20250425,000000,30.03,30.07,30.03,30.06,4033365,0
+SPSB.US,D,20250428,000000,30.075,30.12,30.0711,30.12,3034159,0
+SPSB.US,D,20250429,000000,30.1,30.13,30.1,30.12,15987403,0
+SPSB.US,D,20250430,000000,30.15,30.15,30.1,30.15,6187556,0
+SPSB.US,D,20250501,000000,30.03,30.06,29.9637,29.98,3327775,0
+SPSB.US,D,20250502,000000,29.9685,29.98,29.93,29.94,4008254,0
+SPSB.US,D,20250505,000000,29.96,29.97,29.93,29.95,3723846,0
+SPSB.US,D,20250506,000000,29.9655,29.98,29.95,29.98,4329125,0
+SPSB.US,D,20250507,000000,29.98,29.99,29.96,29.99,1762845,0
+SPSB.US,D,20250508,000000,29.98,29.99,29.94,29.94,3625637,0
+SPSB.US,D,20250509,000000,29.94,29.99,29.94,29.96,3177385,0
+SPSB.US,D,20250512,000000,29.92,29.95,29.92,29.94,20108638,0
+SPSB.US,D,20250513,000000,29.96,29.97,29.94,29.95,5072274,0
+SPSB.US,D,20250514,000000,29.95,29.96,29.92,29.93,4904008,0
+SPSB.US,D,20250515,000000,29.9506,29.99,29.95,29.99,3463875,0
+SPSB.US,D,20250516,000000,30.02,30.02,29.98,30,1994013,0
+SPSB.US,D,20250519,000000,29.9701,30.02,29.95,30.02,3475197,0
+SPSB.US,D,20250520,000000,30.015,30.03,30,30.02,4955089,0
+SPSB.US,D,20250521,000000,30,30.01,29.97,29.97,3423243,0
+SPSB.US,D,20250522,000000,29.98,30.01,29.98,30.01,2075917,0
+SPSB.US,D,20250523,000000,30.03,30.0399,30,30.01,2765966,0
+SPSB.US,D,20250527,000000,30.0304,30.05,30.02,30.03,3047260,0
+SPSB.US,D,20250528,000000,30.02,30.03,30.01,30.03,1104783,0
+SPSB.US,D,20250529,000000,30.045,30.06,30.0301,30.04,2221767,0
+SPSB.US,D,20250530,000000,30.06,30.08,30.05,30.07,1805937,0
+SPSB.US,D,20250602,000000,29.98,29.98,29.94,29.95,6728457,0
+SPSB.US,D,20250603,000000,29.96,30.005,29.95,29.97,2328730,0
+SPSB.US,D,20250604,000000,30.0083,30.02,29.98,30.01,2543468,0
+SPSB.US,D,20250605,000000,30.015,30.02,29.97,29.98,2466667,0
+SPSB.US,D,20250606,000000,29.97,29.97,29.93,29.94,3890230,0
+SPSB.US,D,20250609,000000,29.9589,29.97,29.94,29.96,1764690,0
+SPSB.US,D,20250610,000000,29.97,29.99,29.96,29.97,2434682,0
+SPSB.US,D,20250611,000000,30,30.01,29.99,30,1409299,0
+SPSB.US,D,20250612,000000,30.02,30.03,30.02,30.02,1271924,0
+SPSB.US,D,20250613,000000,30.0199,30.02,29.99,30.01,1488392,0
+SPSB.US,D,20250616,000000,30.015,30.03,30,30.01,2042890,0
+SPSB.US,D,20250617,000000,30.01,30.08,30,30.02,1168403,0
+SPSB.US,D,20250618,000000,30.02,30.05,30.02,30.02,1279046,0
+SPSB.US,D,20250620,000000,30.04,30.07,30.03,30.07,1194961,0
+SPSB.US,D,20250623,000000,30.07,30.11,30.07,30.09,3206401,0
+SPSB.US,D,20250624,000000,30.095,30.13,30.09,30.13,3322883,0
+SPSB.US,D,20250625,000000,30.11,30.13,30.11,30.13,3744820,0
+SPSB.US,D,20250626,000000,30.14,30.16,30.13,30.16,2197004,0
+SPSB.US,D,20250627,000000,30.15,30.17,30.15,30.15,2247354,0
+SPSB.US,D,20250630,000000,30.1702,30.19,30.16,30.19,2355945,0
+SPSB.US,D,20250701,000000,30.0694,30.08,30.02,30.05,9963601,0
+SPSB.US,D,20250702,000000,30.06,30.08,30.06,30.06,2000754,0
+SPSB.US,D,20250703,000000,30.045,30.06,30.04,30.04,740240,0
+SPSB.US,D,20250707,000000,30.05,30.06,30.02,30.02,17299436,0
+SPSB.US,D,20250708,000000,30.03,30.04,30.01,30.02,2409792,0
+SPSB.US,D,20250709,000000,30.0367,30.06,30.03,30.06,1559387,0
+SPSB.US,D,20250710,000000,30.06,30.06,30.04,30.05,1347686,0
+SPSB.US,D,20250711,000000,30.045,30.05,30.03,30.05,2003744,0
+SPSB.US,D,20250714,000000,30.05,30.06,30.04,30.04,908867,0
+SPSB.US,D,20250715,000000,30.07,30.07,30.02,30.02,1386900,0
+SPSB.US,D,20250716,000000,30.03,30.07,30.03,30.07,2763666,0
+SPSB.US,D,20250717,000000,30.0678,30.075,30.06,30.07,1733938,0
+SPSB.US,D,20250718,000000,30.1,30.1,30.09,30.1,2080805,0
+SPSB.US,D,20250721,000000,30.13,30.13,30.11,30.12,1878610,0
+SPSB.US,D,20250722,000000,30.122,30.13,30.11,30.13,1501549,0
+SPSB.US,D,20250723,000000,30.125,30.13,30.1,30.11,1531642,0
+SPSB.US,D,20250724,000000,30.09,30.11,30.09,30.1,1367219,0
+SPSB.US,D,20250725,000000,30.1,30.12,30.1,30.12,1125488,0
+SPSB.US,D,20250728,000000,30.12,30.12,30.1,30.11,1324459,0
+SPSB.US,D,20250729,000000,30.13,30.14,30.11,30.14,1177452,0
+SPSB.US,D,20250730,000000,30.12,30.1599,30.1,30.11,1579407,0
+SPSB.US,D,20250731,000000,30.12,30.13,30.1,30.11,4250581,0
+SPSB.US,D,20250801,000000,30.075,30.13,30.06,30.13,5489004,0
+SPSB.US,D,20250804,000000,30.13,30.14,30.12,30.14,6362411,0
+SPSB.US,D,20250805,000000,30.13,30.14,30.11,30.12,1686618,0
+SPSB.US,D,20250806,000000,30.115,30.15,30.1108,30.15,1207824,0
+SPSB.US,D,20250807,000000,30.13,30.15,30.12,30.14,1827973,0
+SPSB.US,D,20250808,000000,30.1399,30.14,30.11,30.11,1948549,0
+SPSB.US,D,20250811,000000,30.125,30.14,30.11,30.13,1439434,0
+SPSB.US,D,20250812,000000,30.14,30.16,30.13,30.15,3516884,0
+SPSB.US,D,20250813,000000,30.185,30.2,30.18,30.2,3229711,0
+SPSB.US,D,20250814,000000,30.17,30.18,30.16,30.16,1837798,0
+SPSB.US,D,20250815,000000,30.18,30.19,30.17,30.17,1005603,0
+SPSB.US,D,20250818,000000,30.18,30.19,30.16,30.17,1182393,0
+SPSB.US,D,20250819,000000,30.17,30.19,30.17,30.17,2547656,0
+SPSB.US,D,20250820,000000,30.18,30.2,30.17,30.19,1177066,0
+SPSB.US,D,20250821,000000,30.17,30.18,30.15,30.16,1055971,0
+SPSB.US,D,20250822,000000,30.17,30.24,30.17,30.23,3767077,0
+SPSB.US,D,20250825,000000,30.21,30.22,30.2,30.21,1202173,0
+SPSB.US,D,20250826,000000,30.23,30.24,30.21,30.24,6205916,0
+SPSB.US,D,20250827,000000,30.24,30.25,30.23,30.25,1215242,0
+SPSB.US,D,20250828,000000,30.235,30.25,30.23,30.24,2411595,0
+SPSB.US,D,20250829,000000,30.25,30.26,30.24,30.26,3919458,0
+SPSB.US,D,20250902,000000,30.12,30.1482,30.11,30.14,2710461,0
+SPSB.US,D,20250903,000000,30.15,30.17,30.14,30.17,21581662,0
+SPSB.US,D,20250904,000000,30.1705,30.2,30.17,30.2,3611018,0
+SPSB.US,D,20250905,000000,30.26,30.2654,30.23,30.24,1485589,0
+SPSB.US,D,20250908,000000,30.25,30.26,30.24,30.25,1546932,0
+SPSB.US,D,20250909,000000,30.2458,30.25,30.22,30.23,12205978,0
+SPSB.US,D,20250910,000000,30.25,30.25,30.23,30.23,3520813,0
+SPSB.US,D,20250911,000000,30.25,30.27,30.24,30.26,3209895,0
+SPSB.US,D,20250912,000000,30.255,30.26,30.24,30.24,4463323,0
+SPSB.US,D,20250915,000000,30.2799,30.28,30.27,30.28,948629,0
+SPSB.US,D,20250916,000000,30.29,30.29,30.27,30.29,2232762,0
+SPSB.US,D,20250917,000000,30.29,30.31,30.26,30.26,1382868,0
+SPSB.US,D,20250918,000000,30.265,30.28,30.25,30.28,2290116,0
+SPSB.US,D,20250919,000000,30.28,30.29,30.27,30.29,1252024,0
+SPSB.US,D,20250922,000000,30.275,30.28,30.26,30.27,2180429,0
+SPSB.US,D,20250923,000000,30.275,30.28,30.26,30.28,2239354,0
+SPSB.US,D,20250924,000000,30.275,30.28,30.25,30.25,1228963,0
+SPSB.US,D,20250925,000000,30.24,30.24,30.21,30.22,1242878,0
+SPSB.US,D,20250926,000000,30.235,30.25,30.23,30.25,2742397,0
+SPSB.US,D,20250929,000000,30.26,30.27,30.2512,30.26,1015431,0
+SPSB.US,D,20250930,000000,30.275,30.29,30.27,30.29,3316869,0
+SPSB.US,D,20251001,000000,30.205,30.22,30.19,30.21,1986445,0
+SPSB.US,D,20251002,000000,30.21,30.22,30.19,30.21,1463116,0
+SPSB.US,D,20251003,000000,30.22,30.22,30.2,30.2,1364896,0
+SPSB.US,D,20251006,000000,30.2,30.21,30.19,30.2,1761385,0
+SPSB.US,D,20251007,000000,30.2007,30.22,30.2,30.22,1188711,0
+SPSB.US,D,20251008,000000,30.225,30.23,30.2,30.21,2609069,0
+SPSB.US,D,20251009,000000,30.21,30.21,30.19,30.2,1470233,0
+SPSB.US,D,20251010,000000,30.219,30.23,30.2,30.21,2493321,0
+SPSB.US,D,20251013,000000,30.225,30.26,30.215,30.25,1198541,0
+SPSB.US,D,20251014,000000,30.34,30.34,30.23,30.26,2926158,0
+SPSB.US,D,20251015,000000,30.27,30.28,30.25,30.27,6085162,0
+SPSB.US,D,20251016,000000,30.265,30.3,30.26,30.3,2265721,0
+SPSB.US,D,20251017,000000,30.282,30.3,30.28,30.29,1786068,0
+SPSB.US,D,20251020,000000,30.29,30.3,30.28,30.3,2239417,0
+SPSB.US,D,20251021,000000,30.305,30.31,30.29,30.3,4138158,0
+SPSB.US,D,20251022,000000,30.295,30.3,30.29,30.3,1598038,0
+SPSB.US,D,20251023,000000,30.295,30.3,30.29,30.3,2938940,0
+SPSB.US,D,20251024,000000,30.315,30.32,30.3,30.31,4885658,0
+SPSB.US,D,20251027,000000,30.3101,30.32,30.2928,30.32,2856225,0
+SPSB.US,D,20251028,000000,30.3001,30.32,30.3,30.32,3050658,0
+SPSB.US,D,20251029,000000,30.325,30.33,30.2601,30.27,1357772,0
+SPSB.US,D,20251030,000000,30.2401,30.27,30.24,30.27,2733229,0
+SPSB.US,D,20251031,000000,30.275,30.28,30.25,30.26,5067034,0
+SPSB.US,D,20251103,000000,30.15,30.18,30.13,30.15,5452209,0
+SPSB.US,D,20251104,000000,30.14,30.17,30.14,30.16,2491511,0
+SPSB.US,D,20251105,000000,30.165,30.17,30.13,30.13,1217539,0
+SPSB.US,D,20251106,000000,30.17,30.18,30.17,30.18,2232712,0
+SPSB.US,D,20251107,000000,30.175,30.2,30.171,30.18,1413212,0
+SPSB.US,D,20251110,000000,30.18,30.19,30.18,30.19,1751494,0
+SPSB.US,D,20251111,000000,30.21,30.23,30.19,30.21,1870898,0
+SPSB.US,D,20251112,000000,30.205,30.21,30.19,30.19,1125319,0
+SPSB.US,D,20251113,000000,30.18,30.19,30.17,30.18,9890880,0
+SPSB.US,D,20251114,000000,30.195,30.2,30.18,30.18,1595904,0
+SPSB.US,D,20251117,000000,30.185,30.2,30.18,30.19,1584605,0
+SPSB.US,D,20251118,000000,30.205,30.21,30.19,30.2,2787107,0
+SPSB.US,D,20251119,000000,30.216,30.22,30.19,30.2,1792403,0
+SPSB.US,D,20251120,000000,30.2292,30.23,30.21,30.21,1658354,0
+SPSB.US,D,20251121,000000,30.25,30.26,30.23,30.24,2804382,0
+SPSB.US,D,20251124,000000,30.26,30.26,30.24,30.26,1638220,0
+SPSB.US,D,20251125,000000,30.26,30.29,30.2501,30.29,1660659,0
+SPSB.US,D,20251126,000000,30.28,30.3,30.27,30.3,2027610,0
+SPSB.US,D,20251128,000000,30.3,30.31,30.28,30.3,815144,0
+SPSB.US,D,20251201,000000,30.16,30.18,30.15,30.18,1194602,0
+SPSB.US,D,20251202,000000,30.172,30.19,30.17,30.19,864620,0
+SPSB.US,D,20251203,000000,30.19,30.21,30.19,30.21,830618,0
+SPSB.US,D,20251204,000000,30.18,30.2,30.18,30.19,2605245,0
+SPSB.US,D,20251205,000000,30.195,30.2,30.17,30.19,2747941,0
+SPSB.US,D,20251208,000000,30.185,30.19,30.16,30.17,1758228,0
+SPSB.US,D,20251209,000000,30.185,30.19,30.15,30.15,3201388,0
+SPSB.US,D,20251210,000000,30.16,30.21,30.15,30.21,3360131,0
+SPSB.US,D,20251211,000000,30.22,30.23,30.2,30.21,1848924,0
+SPSB.US,D,20251212,000000,30.205,30.22,30.2,30.21,1440979,0
+SPSB.US,D,20251215,000000,30.22,30.24,30.22,30.23,1609720,0
+SPSB.US,D,20251216,000000,30.22,30.25,30.22,30.24,3633375,0
+SPSB.US,D,20251217,000000,30.25,30.25,30.23,30.25,2357811,0
+SPSB.US,D,20251218,000000,30.1588,30.16,30.14,30.15,2293243,0
+SPSB.US,D,20251219,000000,30.15,30.16,30.14,30.15,2237468,0
+SPSB.US,D,20251222,000000,30.155,30.16,30.13,30.15,2835236,0
+SPSB.US,D,20251223,000000,30.11,30.14,30.11,30.13,2316913,0
+SPSB.US,D,20251224,000000,30.1599,30.17,30.14,30.17,637055,0
+SPSB.US,D,20251226,000000,30.17,30.2,30.16,30.2,1562832,0
+SPSB.US,D,20251229,000000,30.189,30.21,30.18,30.2,1798035,0
+SPSB.US,D,20251230,000000,30.2032,30.22,30.2,30.21,2217318,0
+SPSB.US,D,20251231,000000,30.205,30.21,30.2,30.2,1629522,0
+SPSB.US,D,20260102,000000,30.205,30.22,30.2,30.22,1045367,0
+SPSB.US,D,20260105,000000,30.2248,30.24,30.22,30.23,1196024,0
+SPSB.US,D,20260106,000000,30.23,30.24,30.21,30.23,2702352,0
+SPSB.US,D,20260107,000000,30.24,30.24,30.22,30.23,1967351,0
+SPSB.US,D,20260108,000000,30.215,30.23,30.21,30.22,4098137,0
+SPSB.US,D,20260109,000000,30.225,30.23,30.21,30.22,1732024,0
+SPSB.US,D,20260112,000000,30.215,30.22,30.2,30.21,1773421,0
+SPSB.US,D,20260113,000000,30.225,30.24,30.22,30.23,2208436,0
+SPSB.US,D,20260114,000000,30.23,30.24,30.23,30.23,2060048,0
+SPSB.US,D,20260115,000000,30.23,30.24,30.22,30.23,1564343,0
+SPSB.US,D,20260116,000000,30.23,30.24,30.21,30.22,1454518,0
+SPSB.US,D,20260120,000000,30.23,30.23,30.21,30.22,1737511,0
+SPSB.US,D,20260121,000000,30.22,30.25,30.22,30.24,2643963,0
+SPSB.US,D,20260122,000000,30.24,30.25,30.23,30.24,2612760,0
+SPSB.US,D,20260123,000000,30.242,30.26,30.23,30.25,3085484,0
+SPSB.US,D,20260126,000000,30.26,30.27,30.25,30.26,1617530,0
+SPSB.US,D,20260127,000000,30.27,30.28,30.26,30.28,2201993,0
+SPSB.US,D,20260128,000000,30.3,30.3,30.27,30.28,3184122,0
+SPSB.US,D,20260129,000000,30.282,30.3,30.28,30.29,2089550,0
+SPSB.US,D,20260130,000000,30.305,30.32,30.3,30.31,5826644,0
+SPSB.US,D,20260202,000000,30.24,30.245,30.19,30.2,2066212,0
+SPSB.US,D,20260203,000000,30.195,30.2025,30.19,30.2,1927203,0
+SPSB.US,D,20260204,000000,30.195,30.21,30.19,30.2,2535196,0
+SPSB.US,D,20260205,000000,30.23,30.25,30.22,30.24,2691992,0
+SPSB.US,D,20260206,000000,30.252,30.26,30.23,30.24,1843638,0
+SPSB.US,D,20260209,000000,30.26,30.26,30.24,30.26,2419065,0
+SPSB.US,D,20260210,000000,30.2701,30.28,30.26,30.27,2305792,0
+SPSB.US,D,20260211,000000,30.25,30.26,30.23,30.24,1983035,0
+SPSB.US,D,20260212,000000,30.26,30.27,30.25,30.27,3243938,0
+SPSB.US,D,20260213,000000,30.295,30.3,30.29,30.29,1959843,0
+SPSB.US,D,20260217,000000,30.285,30.3,30.28,30.3,1905967,0
+SPSB.US,D,20260218,000000,30.29,30.3,30.28,30.29,1936751,0
diff --git a/daily/us/nyse etfs/2/spts.us.txt b/daily/us/nyse etfs/2/spts.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f4de5979aa53bce3e985f82a24f77f5ab1af39f6
--- /dev/null
+++ b/daily/us/nyse etfs/2/spts.us.txt	
@@ -0,0 +1,3369 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPTS.US,D,20111207,000000,27.3447,27.3537,27.3447,27.3537,4384.0433475997,0
+SPTS.US,D,20111208,000000,27.3537,27.3537,27.3537,27.3537,6590.1035865565,0
+SPTS.US,D,20111227,000000,27.3716,27.3716,27.3716,27.3716,21951.302132274,0
+SPTS.US,D,20120103,000000,28.0228,28.0228,27.5002,27.5002,2077.7076432357,0
+SPTS.US,D,20120106,000000,27.3447,27.3447,27.3447,27.3447,100.27546540713,0
+SPTS.US,D,20120109,000000,27.3627,27.3627,27.3627,27.3627,372.02197666045,0
+SPTS.US,D,20120110,000000,27.4205,27.4205,27.3716,27.3716,54450.580470725,0
+SPTS.US,D,20120111,000000,27.4384,27.4384,27.3815,27.3815,712.95855904468,0
+SPTS.US,D,20120118,000000,27.4005,27.4005,27.4005,27.4005,638.75471464341,0
+SPTS.US,D,20120126,000000,27.4464,27.4464,27.4464,27.4464,425.16797332622,0
+SPTS.US,D,20120202,000000,27.4384,27.4564,27.4384,27.4564,2320.3742695209,0
+SPTS.US,D,20120203,000000,27.4105,27.4105,27.3915,27.3915,989.71884356836,0
+SPTS.US,D,20120209,000000,27.3716,27.3915,27.3627,27.3716,8967.6348713595,0
+SPTS.US,D,20120210,000000,27.3815,27.4284,27.3815,27.4005,1151.1623428738,0
+SPTS.US,D,20120216,000000,27.4005,27.4005,27.4005,27.4005,1203.3055848855,0
+SPTS.US,D,20120217,000000,27.3347,27.3347,27.3347,27.3347,3514.6550625198,0
+SPTS.US,D,20120222,000000,27.4005,27.4005,27.3627,27.4005,5493.0899950025,0
+SPTS.US,D,20120224,000000,27.3447,27.3447,27.3447,27.3447,200.55093081426,0
+SPTS.US,D,20120229,000000,27.4105,27.4105,27.4105,27.4105,4060.1535943346,0
+SPTS.US,D,20120301,000000,27.4005,27.4005,27.4005,27.4005,1070.9419705481,0
+SPTS.US,D,20120307,000000,27.3537,27.3537,27.2778,27.3447,9658.5328280146,0
+SPTS.US,D,20120308,000000,27.3347,27.3447,27.2679,27.3347,10311.326107815,0
+SPTS.US,D,20120309,000000,27.3347,27.3347,27.2978,27.2978,6252.1752681345,0
+SPTS.US,D,20120312,000000,27.3147,27.3815,27.3147,27.3147,6371.5030719689,0
+SPTS.US,D,20120313,000000,27.2778,27.3147,27.2679,27.3147,1099.0191008621,0
+SPTS.US,D,20120314,000000,27.23,27.3147,27.202,27.3147,5704.6712270115,0
+SPTS.US,D,20120315,000000,27.221,27.23,27.221,27.23,1980.4404417908,0
+SPTS.US,D,20120319,000000,27.202,27.202,27.202,27.202,200.55093081426,0
+SPTS.US,D,20120320,000000,27.1841,27.202,27.1841,27.202,1320.6278794119,0
+SPTS.US,D,20120322,000000,27.2978,27.2978,27.2589,27.2978,2320.3742695209,0
+SPTS.US,D,20120326,000000,27.3147,27.3147,27.249,27.3048,7680.097895532,0
+SPTS.US,D,20120327,000000,27.2878,27.3347,27.2878,27.3347,1648.5286512932,0
+SPTS.US,D,20120329,000000,27.3447,27.3447,27.3447,27.3447,1320.6278794119,0
+SPTS.US,D,20120402,000000,27.3247,27.3347,27.3247,27.3347,200.55093081426,0
+SPTS.US,D,20120403,000000,27.3915,27.4205,27.2978,27.2978,14992.18483302,0
+SPTS.US,D,20120405,000000,27.3147,27.3147,27.3147,27.3147,15358.190281756,0
+SPTS.US,D,20120411,000000,27.3716,27.3815,27.3716,27.3815,200.55093081426,0
+SPTS.US,D,20120412,000000,27.2589,27.3347,27.2589,27.3347,684.88142873069,0
+SPTS.US,D,20120419,000000,27.3447,27.3447,27.3447,27.3447,5051.8779472111,0
+SPTS.US,D,20120423,000000,27.4205,27.4384,27.4205,27.4384,8237.6294831956,0
+SPTS.US,D,20120425,000000,27.3915,27.4105,27.3915,27.4105,425.16797332622,0
+SPTS.US,D,20120426,000000,27.4464,27.4464,27.4464,27.4464,9529.1774776394,0
+SPTS.US,D,20120430,000000,27.4374,27.4374,27.3915,27.4374,1000.7491447631,0
+SPTS.US,D,20120502,000000,27.4205,27.4205,27.3915,27.3915,4384.0433475997,0
+SPTS.US,D,20120503,000000,27.4384,27.4384,27.4384,27.4384,2350.4569091431,0
+SPTS.US,D,20120504,000000,27.4464,27.4464,27.4464,27.4464,202.5564401224,0
+SPTS.US,D,20120507,000000,27.4654,27.4654,27.4654,27.4654,4034.0819733288,0
+SPTS.US,D,20120508,000000,27.4284,27.4284,27.4284,27.4284,200.55093081426,0
+SPTS.US,D,20120516,000000,27.3815,27.3815,27.3815,27.3815,415.14042678551,0
+SPTS.US,D,20120517,000000,27.4464,27.4464,27.4464,27.4464,1463.01904029,0
+SPTS.US,D,20120518,000000,27.4564,27.4564,27.4564,27.4564,622.71064017827,0
+SPTS.US,D,20120522,000000,27.3915,27.3915,27.3915,27.3915,200.55093081426,0
+SPTS.US,D,20120524,000000,27.4384,27.4384,27.4384,27.4384,185.50961100319,0
+SPTS.US,D,20120525,000000,27.4564,27.4564,27.4564,27.4564,5203.2938999759,0
+SPTS.US,D,20120529,000000,27.3537,27.3537,27.3537,27.3537,100.27546540713,0
+SPTS.US,D,20120530,000000,27.4654,27.4654,27.4654,27.4654,712.95855904468,0
+SPTS.US,D,20120531,000000,27.4902,27.4902,27.4902,27.4902,771.11832898082,0
+SPTS.US,D,20120612,000000,27.4654,27.4654,27.4654,27.4654,18409.572694095,0
+SPTS.US,D,20120613,000000,27.4105,27.4284,27.3447,27.3447,1557.2779777727,0
+SPTS.US,D,20120615,000000,27.4564,27.4564,27.4564,27.4564,1220.3524140048,0
+SPTS.US,D,20120626,000000,27.3447,27.3447,27.3447,27.3447,875.40481300423,0
+SPTS.US,D,20120629,000000,27.4095,27.4095,27.3915,27.3915,6971.1503551036,0
+SPTS.US,D,20120705,000000,27.3805,27.4554,27.3805,27.4195,32916.424274544,0
+SPTS.US,D,20120709,000000,27.4892,27.4892,27.4892,27.4892,380.04401389302,0
+SPTS.US,D,20120710,000000,27.4374,27.4374,27.4374,27.4374,10971.138670194,0
+SPTS.US,D,20120713,000000,27.4464,27.4554,27.4464,27.4554,11296.031178113,0
+SPTS.US,D,20120716,000000,27.4374,27.5082,27.4374,27.4743,23368.194458477,0
+SPTS.US,D,20120718,000000,28.2352,28.2352,27.5002,27.5092,837.30013614952,0
+SPTS.US,D,20120719,000000,27.4992,27.4992,27.4992,27.4992,100.27546540713,0
+SPTS.US,D,20120720,000000,27.4464,27.4464,27.4464,27.4464,4562.5336760243,0
+SPTS.US,D,20120725,000000,27.5272,27.5362,27.5272,27.5362,2200.0437110324,0
+SPTS.US,D,20120726,000000,27.5272,27.5272,27.5272,27.5272,117.32229452634,0
+SPTS.US,D,20120731,000000,27.5002,27.5192,27.4813,27.5092,47072.311726068,0
+SPTS.US,D,20120801,000000,27.5182,27.5182,27.5182,27.5182,1099.0191008621,0
+SPTS.US,D,20120802,000000,27.1412,27.4813,27.1412,27.4813,67624.771115913,0
+SPTS.US,D,20120806,000000,27.4274,27.5461,27.4274,27.5461,200.55093081426,0
+SPTS.US,D,20120807,000000,27.5561,27.5561,27.4205,27.5002,11922.752836908,0
+SPTS.US,D,20120808,000000,27.5082,27.5082,27.4095,27.4554,2472.7929769398,0
+SPTS.US,D,20120809,000000,27.4992,27.4992,27.4992,27.4992,1320.6278794119,0
+SPTS.US,D,20120810,000000,28.2532,28.2532,27.5272,27.5272,425.16797332622,0
+SPTS.US,D,20120813,000000,27.5561,27.5561,27.5561,27.5561,841.31115476581,0
+SPTS.US,D,20120816,000000,27.4195,27.4274,27.4195,27.4274,26865.802691878,0
+SPTS.US,D,20120820,000000,27.4992,27.4992,27.4992,27.4992,911.5039805508,0
+SPTS.US,D,20120824,000000,27.5471,27.5561,27.5092,27.5192,3176.7267440978,0
+SPTS.US,D,20120828,000000,27.4892,27.4892,27.4644,27.4892,2608.1648552394,0
+SPTS.US,D,20120829,000000,27.5372,27.5372,27.5192,27.5192,476.30846068386,0
+SPTS.US,D,20120830,000000,27.5372,27.5372,27.5092,27.5092,320.88148930281,0
+SPTS.US,D,20120904,000000,27.5362,27.593,27.5362,27.593,1125.090721868,0
+SPTS.US,D,20120906,000000,27.3716,27.4902,27.3617,27.4902,384.0550325093,0
+SPTS.US,D,20120911,000000,27.5641,27.5641,27.5282,27.5372,3347.1950352899,0
+SPTS.US,D,20120912,000000,27.583,27.583,27.5282,27.5282,477.31121533793,0
+SPTS.US,D,20120913,000000,27.593,27.593,27.5372,27.5471,1099.0191008621,0
+SPTS.US,D,20120917,000000,27.6109,27.6109,27.6109,27.6109,1099.0191008621,0
+SPTS.US,D,20120919,000000,27.4813,27.4813,27.4105,27.4105,2640.2530041697,0
+SPTS.US,D,20120920,000000,27.5002,27.5282,27.5002,27.5282,2446.7213559339,0
+SPTS.US,D,20120924,000000,27.583,27.583,27.5372,27.5372,1141.1347963331,0
+SPTS.US,D,20120926,000000,27.583,27.583,27.5641,27.5641,430.18174659658,0
+SPTS.US,D,20121001,000000,27.5641,27.5641,27.5641,27.5641,1679.6140455694,0
+SPTS.US,D,20121003,000000,27.5641,27.5641,27.5641,27.5641,638.75471464341,0
+SPTS.US,D,20121008,000000,27.5282,27.5282,27.5192,27.5192,272.74926590739,0
+SPTS.US,D,20121010,000000,27.593,27.593,27.5282,27.5362,586.6114726317,0
+SPTS.US,D,20121011,000000,27.5461,27.5461,27.5461,27.5461,616.69411225384,0
+SPTS.US,D,20121016,000000,27.5641,27.5641,27.5641,27.5641,4494.3463595475,0
+SPTS.US,D,20121017,000000,27.5561,27.5561,27.4902,27.4902,7344.1750864181,0
+SPTS.US,D,20121019,000000,27.4374,27.5471,27.4374,27.5002,6198.0265168146,0
+SPTS.US,D,20121022,000000,27.5362,27.5362,27.4813,27.4813,425.16797332622,0
+SPTS.US,D,20121023,000000,27.5471,27.5471,27.5002,27.5002,2234.1373692708,0
+SPTS.US,D,20121025,000000,27.5362,27.5362,27.4464,27.4743,753.06874520753,0
+SPTS.US,D,20121026,000000,27.5192,27.5561,27.5192,27.5192,935.57009224851,0
+SPTS.US,D,20121031,000000,27.5651,27.5651,27.5651,27.5651,319.87873464874,0
+SPTS.US,D,20121101,000000,27.4654,27.4654,27.4654,27.4654,232.63907974454,0
+SPTS.US,D,20121102,000000,27.583,27.583,27.4902,27.583,3125.5862567402,0
+SPTS.US,D,20121105,000000,28.6342,28.6342,27.5372,27.5372,14189.981109763,0
+SPTS.US,D,20121106,000000,27.5192,27.5282,27.5192,27.5282,734.01640678018,0
+SPTS.US,D,20121107,000000,27.6109,27.6109,27.5471,27.5561,9491.0728007847,0
+SPTS.US,D,20121108,000000,27.593,27.593,27.5471,27.5561,16445.176326769,0
+SPTS.US,D,20121109,000000,27.6019,27.6019,27.5561,27.5561,2037.5974570728,0
+SPTS.US,D,20121113,000000,27.6109,27.6109,27.583,27.593,5535.2056904735,0
+SPTS.US,D,20121114,000000,27.573,27.573,27.573,27.573,1251.437808281,0
+SPTS.US,D,20121115,000000,27.593,27.593,27.593,27.593,320.88148930281,0
+SPTS.US,D,20121119,000000,27.6109,27.6189,27.6109,27.6189,231.63632509047,0
+SPTS.US,D,20121120,000000,27.5561,27.5561,27.5561,27.5561,1085.9832903592,0
+SPTS.US,D,20121123,000000,27.6109,27.6109,27.6109,27.6109,2363.492719646,0
+SPTS.US,D,20121126,000000,27.5471,27.5561,27.5471,27.5561,2416.6387163118,0
+SPTS.US,D,20121127,000000,27.5561,27.583,27.5561,27.583,6303.3157554921,0
+SPTS.US,D,20121128,000000,27.6279,27.6369,27.5641,27.5641,703.93376715804,0
+SPTS.US,D,20121129,000000,27.593,27.593,27.593,27.593,1099.0191008621,0
+SPTS.US,D,20121130,000000,27.594,27.6029,27.574,27.574,2060.6608141165,0
+SPTS.US,D,20121203,000000,27.6279,27.6279,27.573,27.573,509.39936426821,0
+SPTS.US,D,20121204,000000,27.4763,27.6578,27.4763,27.586,1140.132041679,0
+SPTS.US,D,20121205,000000,27.4902,27.5561,27.4902,27.5561,541.48751319849,0
+SPTS.US,D,20121206,000000,27.5561,27.5561,27.5561,27.5561,293.80711364289,0
+SPTS.US,D,20121210,000000,27.5561,27.583,27.5561,27.583,735.01916143425,0
+SPTS.US,D,20121211,000000,27.5641,27.5641,27.5641,27.5641,100.27546540713,0
+SPTS.US,D,20121212,000000,27.4813,27.5471,27.4813,27.5471,1889.1897682703,0
+SPTS.US,D,20121214,000000,27.4902,27.5372,27.4902,27.5372,476.30846068386,0
+SPTS.US,D,20121219,000000,27.5372,27.5372,27.5372,27.5372,1441.9611925545,0
+SPTS.US,D,20121220,000000,27.5561,27.5561,27.5561,27.5561,1858.1043739941,0
+SPTS.US,D,20121221,000000,27.5641,27.5641,27.5092,27.5372,4571.558467911,0
+SPTS.US,D,20121227,000000,27.5551,27.5551,27.5072,27.5451,7949.8388974771,0
+SPTS.US,D,20121228,000000,27.6359,27.6359,27.592,27.592,7480.5497193718,0
+SPTS.US,D,20121231,000000,27.4743,27.5641,27.4743,27.5641,1202.3028302315,0
+SPTS.US,D,20130102,000000,27.6099,27.6099,27.5352,27.5352,425.16797332622,0
+SPTS.US,D,20130104,000000,27.6009,27.6009,27.5352,27.5352,791.17342206224,0
+SPTS.US,D,20130107,000000,27.4644,27.6009,27.4644,27.6009,320.88148930281,0
+SPTS.US,D,20130109,000000,27.5651,27.5651,27.5651,27.5651,530.45721200371,0
+SPTS.US,D,20130110,000000,27.6299,27.6299,27.5481,27.5481,283.77956710217,0
+SPTS.US,D,20130111,000000,27.6009,27.6099,27.5551,27.5551,662.82082634112,0
+SPTS.US,D,20130115,000000,27.6459,27.6459,27.6459,27.6459,400.09910697444,0
+SPTS.US,D,20130122,000000,27.6359,27.6359,27.6269,27.6359,2485.8287874427,0
+SPTS.US,D,20130123,000000,27.6369,27.6369,27.5372,27.594,39076.346114504,0
+SPTS.US,D,20130128,000000,27.595,27.595,27.5651,27.5651,1181.244982496,0
+SPTS.US,D,20130129,000000,27.6039,27.6039,27.4574,27.6039,3262.963644348,0
+SPTS.US,D,20130130,000000,27.6199,27.6199,27.6199,27.6199,210.57847735497,0
+SPTS.US,D,20130131,000000,27.4743,27.6359,27.4743,27.6359,293.80711364289,0
+SPTS.US,D,20130204,000000,27.6389,27.6727,27.6299,27.6389,3529.6963823309,0
+SPTS.US,D,20130205,000000,27.6459,27.6459,27.6459,27.6459,200.55093081426,0
+SPTS.US,D,20130206,000000,27.6279,27.6459,27.6279,27.6459,348.95861961681,0
+SPTS.US,D,20130207,000000,27.6279,27.6279,27.6279,27.6279,100.27546540713,0
+SPTS.US,D,20130208,000000,27.4105,27.5192,27.4105,27.5192,2214.0822761894,0
+SPTS.US,D,20130211,000000,27.4294,27.6817,27.4294,27.6817,5217.3324651329,0
+SPTS.US,D,20130212,000000,27.6199,27.6199,27.5102,27.6199,5923.2717415991,0
+SPTS.US,D,20130213,000000,27.6638,27.6638,27.6638,27.6638,100.27546540713,0
+SPTS.US,D,20130215,000000,27.6717,27.6717,27.5092,27.6717,8079.1942478523,0
+SPTS.US,D,20130220,000000,27.7296,27.7296,27.5471,27.5641,4846.3132431265,0
+SPTS.US,D,20130221,000000,27.5292,27.5481,27.5292,27.5481,2035.5919477647,0
+SPTS.US,D,20130222,000000,27.5372,27.5372,27.5372,27.5372,1081.9722717429,0
+SPTS.US,D,20130225,000000,27.5581,27.5651,27.5581,27.5651,1120.0769485976,0
+SPTS.US,D,20130226,000000,27.575,27.575,27.575,27.575,704.93652181211,0
+SPTS.US,D,20130227,000000,27.574,27.574,27.5641,27.574,6987.1944295687,0
+SPTS.US,D,20130301,000000,27.584,27.584,27.574,27.574,3061.4099588796,0
+SPTS.US,D,20130304,000000,27.584,27.584,27.584,27.584,1074.9529891644,0
+SPTS.US,D,20130305,000000,27.573,27.573,27.573,27.573,3239.9002873043,0
+SPTS.US,D,20130306,000000,27.5561,27.5561,27.5561,27.5561,520.429665463,0
+SPTS.US,D,20130307,000000,27.5461,27.5461,27.5272,27.5362,7704.1640072297,0
+SPTS.US,D,20130311,000000,27.5092,27.5282,27.5092,27.5282,2164.9472981399,0
+SPTS.US,D,20130312,000000,27.5372,27.5372,27.5372,27.5372,2806.7102767455,0
+SPTS.US,D,20130313,000000,27.5282,27.5282,27.5282,27.5282,100.27546540713,0
+SPTS.US,D,20130314,000000,27.5092,27.5092,27.5092,27.5092,319.87873464874,0
+SPTS.US,D,20130318,000000,27.5641,27.5641,27.5571,27.5571,1352.7160283422,0
+SPTS.US,D,20130320,000000,27.5641,27.5641,27.5641,27.5641,362.9971847738,0
+SPTS.US,D,20130321,000000,27.5641,27.5641,27.5641,27.5641,1440.9584379004,0
+SPTS.US,D,20130327,000000,27.593,27.593,27.583,27.583,4323.8780683554,0
+SPTS.US,D,20130402,000000,27.5461,27.7486,27.5082,27.5182,7691.1281967267,0
+SPTS.US,D,20130403,000000,27.6369,27.6549,27.6369,27.6549,1792.9253214795,0
+SPTS.US,D,20130408,000000,27.583,27.583,27.583,27.583,194.53440288983,0
+SPTS.US,D,20130409,000000,27.6997,27.6997,27.6279,27.6279,442.21480244544,0
+SPTS.US,D,20130410,000000,27.6269,27.6269,27.582,27.582,638.75471464341,0
+SPTS.US,D,20130411,000000,27.6279,27.6279,27.6189,27.6279,3337.1674887492,0
+SPTS.US,D,20130412,000000,27.6359,27.6359,27.6359,27.6359,220.60602389568,0
+SPTS.US,D,20130415,000000,27.6459,27.6459,27.6459,27.6459,1856.0988646859,0
+SPTS.US,D,20130417,000000,27.6359,27.6359,27.6359,27.6359,1582.3468441245,0
+SPTS.US,D,20130418,000000,27.6907,27.7486,27.6189,27.6189,3577.8286057263,0
+SPTS.US,D,20130419,000000,27.6179,27.6179,27.573,27.6179,323.88975326502,0
+SPTS.US,D,20130422,000000,27.6359,27.6359,27.6359,27.6359,110.30301194784,0
+SPTS.US,D,20130423,000000,27.6269,27.6797,27.592,27.6269,2502.8756165619,0
+SPTS.US,D,20130426,000000,27.6618,27.7774,27.6459,27.7686,2631.228212283,0
+SPTS.US,D,20130429,000000,27.6618,27.7864,27.6618,27.7864,3901.7183589914,0
+SPTS.US,D,20130430,000000,27.7695,27.7784,27.6727,27.6727,2099.7682456253,0
+SPTS.US,D,20130501,000000,27.7486,27.7486,27.7386,27.7386,623.71339483234,0
+SPTS.US,D,20130506,000000,27.592,27.7186,27.582,27.6179,7784.3843795554,0
+SPTS.US,D,20130507,000000,27.6359,27.6897,27.6269,27.6269,2491.8453153671,0
+SPTS.US,D,20130510,000000,27.6009,27.6009,27.5561,27.5641,2055.6470408461,0
+SPTS.US,D,20130513,000000,27.7186,27.7186,27.5362,27.6099,2513.9059177567,0
+SPTS.US,D,20130515,000000,27.7087,27.7186,27.6897,27.6897,4821.2443767747,0
+SPTS.US,D,20130516,000000,27.6459,27.6459,27.573,27.573,5332.6492503511,0
+SPTS.US,D,20130517,000000,27.5631,27.6009,27.5461,27.6009,4528.4400177859,0
+SPTS.US,D,20130522,000000,27.582,27.6179,27.582,27.6179,2710.4458299547,0
+SPTS.US,D,20130523,000000,27.6618,27.6707,27.6618,27.6707,1098.0163462081,0
+SPTS.US,D,20130524,000000,27.6539,27.6539,27.582,27.582,660.81531703298,0
+SPTS.US,D,20130529,000000,27.592,27.6099,27.4992,27.5082,5385.7952470169,0
+SPTS.US,D,20130530,000000,27.5362,27.5362,27.5082,27.5082,200.55093081426,0
+SPTS.US,D,20130531,000000,27.6399,27.6399,27.6049,27.6049,1124.0879672139,0
+SPTS.US,D,20130605,000000,27.6179,27.6179,27.4892,27.4892,2807.7130313996,0
+SPTS.US,D,20130606,000000,27.5461,27.582,27.4992,27.5461,26369.439138113,0
+SPTS.US,D,20130607,000000,27.5362,27.5362,27.4892,27.4892,200.55093081426,0
+SPTS.US,D,20130610,000000,27.4454,27.6099,27.4364,27.6099,2929.0463445422,0
+SPTS.US,D,20130611,000000,27.6009,27.6009,27.6009,27.6009,575.58117143692,0
+SPTS.US,D,20130612,000000,27.6099,27.6179,27.6099,27.6179,1086.9860450133,0
+SPTS.US,D,20130614,000000,27.5362,27.5561,27.5182,27.5561,3347.1950352899,0
+SPTS.US,D,20130617,000000,27.5082,27.5082,27.5082,27.5082,100.27546540713,0
+SPTS.US,D,20130618,000000,27.5561,27.5561,27.5561,27.5561,118.32504918041,0
+SPTS.US,D,20130620,000000,27.7186,27.7186,27.3697,27.3697,3264.9691536561,0
+SPTS.US,D,20130621,000000,27.4085,27.4085,27.4085,27.4085,200.55093081426,0
+SPTS.US,D,20130628,000000,27.3815,27.3815,27.3815,27.3815,530.45721200371,0
+SPTS.US,D,20130701,000000,27.4454,27.4454,27.4454,27.4454,1253.4433175891,0
+SPTS.US,D,20130702,000000,27.4464,27.4464,27.3617,27.3716,4252.6824879163,0
+SPTS.US,D,20130705,000000,27.2958,27.2958,27.2958,27.2958,160.44074465141,0
+SPTS.US,D,20130708,000000,27.4454,27.4454,27.4454,27.4454,544.49577716071,0
+SPTS.US,D,20130709,000000,27.5362,27.5362,27.3317,27.3317,367145.5807777,0
+SPTS.US,D,20130710,000000,27.4454,27.4554,27.3697,27.4454,2748.5505068094,0
+SPTS.US,D,20130712,000000,27.4892,27.4992,27.4813,27.4813,833.28911753324,0
+SPTS.US,D,20130715,000000,27.4644,27.6987,27.3517,27.6987,1989.4652336774,0
+SPTS.US,D,20130716,000000,27.3815,27.3815,27.3815,27.3815,388.06605112559,0
+SPTS.US,D,20130717,000000,27.5222,27.5222,27.5022,27.5022,393.07982439594,0
+SPTS.US,D,20130718,000000,27.4265,27.4265,27.4185,27.4185,457.25612225651,0
+SPTS.US,D,20130719,000000,27.4813,27.4813,27.4743,27.4743,1250.4350536269,0
+SPTS.US,D,20130722,000000,27.5182,27.5272,27.4644,27.5272,4421.1452698003,0
+SPTS.US,D,20130723,000000,27.4992,27.5082,27.4454,27.4992,8408.0977743877,0
+SPTS.US,D,20130724,000000,27.4813,27.4813,27.4185,27.4743,1656.5506885258,0
+SPTS.US,D,20130725,000000,27.4644,27.4892,27.4644,27.4892,3162.6881789408,0
+SPTS.US,D,20130729,000000,27.4992,27.4992,27.4892,27.4892,8528.4283328763,0
+SPTS.US,D,20130730,000000,27.5002,27.5092,27.4902,27.4902,3984.9469952793,0
+SPTS.US,D,20130731,000000,27.3905,27.4654,27.3905,27.4095,11475.524261191,0
+SPTS.US,D,20130801,000000,27.4025,27.4125,27.3935,27.4125,3266.9746629642,0
+SPTS.US,D,20130802,000000,27.6029,27.6029,27.6029,27.6029,190.52338427354,0
+SPTS.US,D,20130806,000000,27.4843,27.5122,27.4843,27.5122,20460.20596167,0
+SPTS.US,D,20130807,000000,27.4902,27.5002,27.4813,27.5002,1938.3247463198,0
+SPTS.US,D,20130808,000000,27.4902,27.5002,27.4902,27.5002,1610.4239744385,0
+SPTS.US,D,20130809,000000,27.5002,27.5002,27.4813,27.5002,6662.3019216496,0
+SPTS.US,D,20130812,000000,27.5002,27.5092,27.4374,27.5092,111750.98966832,0
+SPTS.US,D,20130813,000000,27.4902,27.4902,27.3815,27.4564,14384.515512653,0
+SPTS.US,D,20130814,000000,27.4813,27.4813,27.4654,27.4654,1439.9556832464,0
+SPTS.US,D,20130815,000000,27.4464,27.4464,27.3995,27.3995,3009.2667168679,0
+SPTS.US,D,20130816,000000,27.3815,27.4464,27.3815,27.4464,9077.9378833073,0
+SPTS.US,D,20130819,000000,27.4274,27.4274,27.4274,27.4274,215.59225062533,0
+SPTS.US,D,20130820,000000,27.4494,27.4494,27.4494,27.4494,530.45721200371,0
+SPTS.US,D,20130821,000000,27.3995,27.3995,27.3815,27.3815,200.55093081426,0
+SPTS.US,D,20130822,000000,27.4125,27.4125,27.3637,27.3935,26824.689751061,0
+SPTS.US,D,20130823,000000,27.3835,27.4025,27.3835,27.4025,1454.9970030574,0
+SPTS.US,D,20130826,000000,27.4304,27.4304,27.3637,27.3637,1583.3495987786,0
+SPTS.US,D,20130827,000000,27.4404,27.4404,27.3835,27.4225,2526.9417282596,0
+SPTS.US,D,20130828,000000,27.4404,27.4404,27.4404,27.4404,1242.4130163943,0
+SPTS.US,D,20130829,000000,27.4304,27.4494,27.3736,27.4494,1068.93646124,0
+SPTS.US,D,20130830,000000,27.4813,27.4813,27.3915,27.3915,3634.9856210084,0
+SPTS.US,D,20130903,000000,27.4125,27.4225,27.3357,27.3357,2525.9389736056,0
+SPTS.US,D,20130904,000000,27.3637,27.3637,27.3357,27.3357,425.16797332622,0
+SPTS.US,D,20130905,000000,27.2689,27.3157,27.2599,27.3157,2186.0051458754,0
+SPTS.US,D,20130906,000000,27.4494,27.4494,27.25,27.25,1615.4377477088,0
+SPTS.US,D,20130909,000000,27.3547,27.3637,27.3547,27.3637,3019.2942634086,0
+SPTS.US,D,20130910,000000,27.2988,27.3357,27.2888,27.2888,4382.0378382915,0
+SPTS.US,D,20130911,000000,27.3637,27.3637,27.3058,27.3058,3837.5420611308,0
+SPTS.US,D,20130916,000000,27.3835,27.3835,27.3835,27.3835,1642.5121233688,0
+SPTS.US,D,20130917,000000,27.4684,27.4684,27.3835,27.4494,20986.652155058,0
+SPTS.US,D,20130918,000000,27.4304,27.4304,27.4304,27.4304,220.60602389568,0
+SPTS.US,D,20130919,000000,27.5022,27.5022,27.5022,27.5022,980.69405168172,0
+SPTS.US,D,20130920,000000,27.5122,27.5302,27.5022,27.5122,5005.7512331238,0
+SPTS.US,D,20130924,000000,27.6648,27.6648,27.6209,27.6399,2262.2144995848,0
+SPTS.US,D,20130925,000000,27.5122,27.5122,27.5122,27.5122,100.27546540713,0
+SPTS.US,D,20130926,000000,27.4594,27.4594,27.4594,27.4594,100.27546540713,0
+SPTS.US,D,20130930,000000,27.5302,27.5402,27.5302,27.5402,1624.4625395955,0
+SPTS.US,D,20131001,000000,27.5152,27.5152,27.4783,27.5052,2947.0959283155,0
+SPTS.US,D,20131002,000000,27.5621,27.7356,27.5052,27.5332,18533.914271199,0
+SPTS.US,D,20131003,000000,27.5052,27.5242,27.4872,27.4872,29789.83526315,0
+SPTS.US,D,20131008,000000,27.4524,27.4524,27.4424,27.4424,424.16521867215,0
+SPTS.US,D,20131009,000000,27.4962,27.5691,27.4872,27.5242,3089.4870891936,0
+SPTS.US,D,20131011,000000,27.5621,27.5621,27.5332,27.5332,4931.5473887226,0
+SPTS.US,D,20131014,000000,27.6239,27.6239,27.4872,27.4872,4069.1783862213,0
+SPTS.US,D,20131015,000000,27.6239,27.6509,27.6239,27.6239,640.76022395155,0
+SPTS.US,D,20131017,000000,27.4055,27.6598,27.4055,27.6239,3150.655123092,0
+SPTS.US,D,20131018,000000,28.3569,28.3569,27.5242,27.6079,4713.9496287891,0
+SPTS.US,D,20131021,000000,27.6867,27.7456,27.5621,27.7456,4195.5254726343,0
+SPTS.US,D,20131022,000000,27.5332,27.7744,27.5332,27.7744,1499.1182078366,0
+SPTS.US,D,20131023,000000,27.7744,27.7744,27.5531,27.7156,1700.6718933049,0
+SPTS.US,D,20131024,000000,27.8373,27.8373,27.6079,27.6079,12802.168668528,0
+SPTS.US,D,20131028,000000,27.7744,27.7904,27.6509,27.7904,3563.7900405693,0
+SPTS.US,D,20131029,000000,27.598,27.598,27.598,27.598,175.48206446247,0
+SPTS.US,D,20131030,000000,27.7744,27.7904,27.5152,27.7256,9640.4832442413,0
+SPTS.US,D,20131101,000000,27.7944,27.7944,27.7784,27.7784,320.88148930281,0
+SPTS.US,D,20131104,000000,27.7784,30.5488,27.6559,27.7496,16144.349930548,0
+SPTS.US,D,20131105,000000,27.7296,27.7596,27.6189,27.7296,3393.3217493772,0
+SPTS.US,D,20131106,000000,27.7596,27.7944,27.7596,27.7944,5499.1065229269,0
+SPTS.US,D,20131107,000000,27.7944,27.8503,27.7596,27.8413,10748.52713699,0
+SPTS.US,D,20131111,000000,27.6717,27.6717,27.5471,27.5471,2440.7048280095,0
+SPTS.US,D,20131112,000000,27.7784,27.7784,27.6559,27.7784,4061.1563489887,0
+SPTS.US,D,20131113,000000,27.7874,27.8413,27.7496,27.8413,1098.0163462081,0
+SPTS.US,D,20131114,000000,27.8603,27.8702,27.8413,27.8702,3287.0297560457,0
+SPTS.US,D,20131115,000000,27.8872,27.8872,27.7596,27.8772,6857.8390791935,0
+SPTS.US,D,20131118,000000,29.2644,29.2644,27.8772,27.8872,3053.3879216471,0
+SPTS.US,D,20131119,000000,27.8872,27.8961,27.7944,27.7944,5242.4013314847,0
+SPTS.US,D,20131120,000000,27.8702,27.8872,27.8024,27.8024,5222.3462384032,0
+SPTS.US,D,20131121,000000,27.7695,27.7695,27.6559,27.7296,6914.9960944756,0
+SPTS.US,D,20131122,000000,27.7396,27.7396,27.7296,27.7296,206.56745873868,0
+SPTS.US,D,20131125,000000,27.7396,27.8114,27.7396,27.7496,7351.1943689966,0
+SPTS.US,D,20131126,000000,27.7874,27.8214,27.7874,27.8114,1642.5121233688,0
+SPTS.US,D,20131127,000000,27.6119,27.7396,27.6119,27.7396,6226.1036471286,0
+SPTS.US,D,20131202,000000,27.7426,27.7426,27.6319,27.6319,363.99993942788,0
+SPTS.US,D,20131203,000000,27.6219,27.6219,27.6139,27.6139,5020.7925529349,0
+SPTS.US,D,20131204,000000,27.5222,27.6837,27.5222,27.6319,56267.571903902,0
+SPTS.US,D,20131205,000000,27.6059,27.6219,27.6059,27.6219,3052.385166993,0
+SPTS.US,D,20131209,000000,27.587,27.597,27.587,27.597,325.89526257317,0
+SPTS.US,D,20131210,000000,27.6219,27.7226,27.597,27.6139,7083.4588763595,0
+SPTS.US,D,20131211,000000,27.6219,27.6219,27.5601,27.6219,1382.7986679643,0
+SPTS.US,D,20131212,000000,27.577,27.597,27.5671,27.5671,1014.7877099201,0
+SPTS.US,D,20131213,000000,27.597,27.597,27.5122,27.587,1879.1622217296,0
+SPTS.US,D,20131216,000000,27.5302,27.597,27.5222,27.5671,4312.8477671606,0
+SPTS.US,D,20131217,000000,27.5122,27.5671,27.5122,27.5671,1411.8785529324,0
+SPTS.US,D,20131218,000000,27.5302,27.5671,27.5302,27.5671,3637.9938849706,0
+SPTS.US,D,20131219,000000,27.5222,27.5302,27.5022,27.5302,2118.8205840526,0
+SPTS.US,D,20131220,000000,27.5222,27.5222,27.5022,27.5122,2331.4045707157,0
+SPTS.US,D,20131223,000000,27.5022,27.5122,27.4594,27.4684,7019.282578499,0
+SPTS.US,D,20131224,000000,27.4843,27.4932,27.4763,27.4843,17589.319387064,0
+SPTS.US,D,20131226,000000,27.4494,27.4843,27.4404,27.4404,1784.9032842469,0
+SPTS.US,D,20131227,000000,27.4434,27.4872,27.4434,27.4872,1655.5479338717,0
+SPTS.US,D,20131230,000000,27.4972,27.5062,27.4972,27.5062,1573.3220522378,0
+SPTS.US,D,20131231,000000,27.5062,27.5062,27.4634,27.4634,661.81807168705,0
+SPTS.US,D,20140102,000000,27.5062,27.5062,27.4793,27.4793,632.73818671898,0
+SPTS.US,D,20140103,000000,27.4793,27.5541,27.4793,27.5541,68687.691049229,0
+SPTS.US,D,20140106,000000,27.4872,27.4872,27.4872,27.4872,216.5950052794,0
+SPTS.US,D,20140107,000000,27.5541,27.5541,27.5062,27.5342,51434.294471278,0
+SPTS.US,D,20140108,000000,27.5162,27.5162,27.4534,27.4534,61476.882331802,0
+SPTS.US,D,20140109,000000,27.4434,27.4724,27.4434,27.4724,3903.7238682995,0
+SPTS.US,D,20140110,000000,27.5252,27.6099,27.5162,27.6,21665.517055865,0
+SPTS.US,D,20140113,000000,27.5711,27.591,27.5441,27.591,8849.3098221791,0
+SPTS.US,D,20140114,000000,27.581,27.6529,27.581,27.6349,3846.5668530174,0
+SPTS.US,D,20140115,000000,27.6099,27.6349,27.4793,27.4793,209419.29297486,0
+SPTS.US,D,20140116,000000,27.5062,27.5711,27.5062,27.5162,30342.353077543,0
+SPTS.US,D,20140117,000000,27.5162,27.5441,27.4972,27.4972,24288.723230914,0
+SPTS.US,D,20140121,000000,27.5162,27.5162,27.5062,27.5162,1225.3661872751,0
+SPTS.US,D,20140122,000000,27.4972,27.5062,27.4724,27.4972,5569.2993487119,0
+SPTS.US,D,20140123,000000,27.581,27.581,27.5252,27.5441,11741.254244521,0
+SPTS.US,D,20140124,000000,27.581,27.581,27.5252,27.5252,47382.162914176,0
+SPTS.US,D,20140127,000000,27.5711,27.5711,27.5342,27.5541,1926.2916904709,0
+SPTS.US,D,20140128,000000,27.5441,27.5541,27.5342,27.5541,9944.3179044249,0
+SPTS.US,D,20140129,000000,27.5631,27.6099,27.5631,27.591,5538.2139544357,0
+SPTS.US,D,20140130,000000,27.5541,27.6,27.5541,27.5541,4535.4593003644,0
+SPTS.US,D,20140131,000000,27.6169,27.6169,27.5541,27.5541,41866.00956213,0
+SPTS.US,D,20140203,000000,27.5591,27.6927,27.5591,27.6927,63249.752560201,0
+SPTS.US,D,20140204,000000,27.6399,27.6578,27.586,27.6578,31819.41068299,0
+SPTS.US,D,20140205,000000,27.6309,27.7027,27.596,27.596,14175.942544606,0
+SPTS.US,D,20140206,000000,27.6129,27.6648,27.586,27.596,10887.910033906,0
+SPTS.US,D,20140207,000000,27.6209,27.6479,27.6209,27.6399,993.72986218464,0
+SPTS.US,D,20140210,000000,27.6309,27.6747,27.6129,27.6129,4753.0570602979,0
+SPTS.US,D,20140211,000000,27.6578,27.6837,27.586,27.586,13683.590009457,0
+SPTS.US,D,20140212,000000,27.586,27.586,27.5591,27.5591,4985.6961400424,0
+SPTS.US,D,20140213,000000,27.6129,27.6648,27.5012,27.576,29843.984014469,0
+SPTS.US,D,20140214,000000,27.586,27.596,27.576,27.586,2958.1262295103,0
+SPTS.US,D,20140218,000000,27.596,27.6129,27.5591,27.6129,17084.933796067,0
+SPTS.US,D,20140219,000000,27.6129,27.6399,27.5591,27.5591,53937.17008784,0
+SPTS.US,D,20140220,000000,27.5661,27.596,27.5661,27.596,11533.684031128,0
+SPTS.US,D,20140221,000000,27.576,27.6209,27.5661,27.5661,9103.0067496591,0
+SPTS.US,D,20140224,000000,27.596,27.6209,27.586,27.586,5790.9081272617,0
+SPTS.US,D,20140225,000000,27.6129,27.6129,27.5591,27.586,3599.8892081159,0
+SPTS.US,D,20140226,000000,27.6129,27.6129,27.5661,27.586,7808.4504912531,0
+SPTS.US,D,20140227,000000,27.5661,27.6309,27.5661,27.6309,5068.9247763303,0
+SPTS.US,D,20140228,000000,27.6209,27.6209,27.6209,27.6209,538.47924923628,0
+SPTS.US,D,20140303,000000,27.6967,27.6967,27.599,27.6519,173264.97392233,0
+SPTS.US,D,20140304,000000,27.6249,27.6249,27.6089,27.6089,260457.49935779,0
+SPTS.US,D,20140305,000000,27.599,27.6159,27.599,27.6159,2509.8948991404,0
+SPTS.US,D,20140306,000000,27.7266,27.7266,27.59,27.59,711.95580439061,0
+SPTS.US,D,20140307,000000,27.5531,27.5701,27.5152,27.5332,9867.1057960614,0
+SPTS.US,D,20140310,000000,27.5332,27.5701,27.4872,27.5701,1916.2641439302,0
+SPTS.US,D,20140311,000000,27.5431,27.5701,27.5242,27.5701,1047.8786135045,0
+SPTS.US,D,20140312,000000,27.5621,27.59,27.5242,27.59,3329.1454515167,0
+SPTS.US,D,20140313,000000,27.6159,27.6249,27.5431,27.59,23289.97959546,0
+SPTS.US,D,20140314,000000,27.599,27.6339,27.5531,27.5531,3213.8286662985,0
+SPTS.US,D,20140317,000000,27.59,27.59,27.5701,27.5701,782.1486301756,0
+SPTS.US,D,20140318,000000,27.6089,27.6089,27.5332,27.5701,1384.8041772724,0
+SPTS.US,D,20140319,000000,27.599,27.599,27.5621,27.5621,1685.6305734938,0
+SPTS.US,D,20140320,000000,27.4872,27.5052,27.4714,27.4962,1213.3331314263,0
+SPTS.US,D,20140321,000000,27.4624,27.5052,27.4624,27.4872,1240.4075070862,0
+SPTS.US,D,20140324,000000,27.4524,27.4962,27.3955,27.4962,812.23126979774,0
+SPTS.US,D,20140325,000000,27.4872,27.5052,27.4872,27.4872,882.42409558273,0
+SPTS.US,D,20140326,000000,27.5052,27.5052,27.5052,27.5052,320.88148930281,0
+SPTS.US,D,20140328,000000,27.5242,27.5242,27.5152,27.5152,822.25881633845,0
+SPTS.US,D,20140331,000000,27.5431,27.5431,27.5052,27.5152,4040.0985012532,0
+SPTS.US,D,20140401,000000,27.5112,27.5112,27.4922,27.5112,26849.758617413,0
+SPTS.US,D,20140402,000000,27.4674,27.5212,27.4674,27.5012,2366.5009836082,0
+SPTS.US,D,20140403,000000,27.4833,27.5112,27.4584,27.5112,5559.2718021712,0
+SPTS.US,D,20140404,000000,27.5212,27.5212,27.5212,27.5212,342.94209169238,0
+SPTS.US,D,20140407,000000,27.5491,27.5491,27.5491,27.5491,344.94760100052,0
+SPTS.US,D,20140408,000000,27.5661,27.5661,27.5212,27.5491,2132.8591492096,0
+SPTS.US,D,20140409,000000,27.5591,27.5591,27.5591,27.5591,467.28366879722,0
+SPTS.US,D,20140410,000000,27.5591,27.6209,27.5591,27.5591,2977.1785679376,0
+SPTS.US,D,20140414,000000,27.586,27.6129,27.576,27.6129,2046.6222489595,0
+SPTS.US,D,20140415,000000,27.6129,27.6129,27.6129,27.6129,461.26714087279,0
+SPTS.US,D,20140416,000000,27.576,27.6049,27.576,27.6049,1492.0989252581,0
+SPTS.US,D,20140417,000000,27.5591,27.5591,27.5591,27.5591,410.12665351515,0
+SPTS.US,D,20140421,000000,27.5661,27.5661,27.5661,27.5661,195.5371575439,0
+SPTS.US,D,20140422,000000,27.5591,27.5591,27.4922,27.5392,4344.9359160909,0
+SPTS.US,D,20140423,000000,27.586,27.586,27.586,27.586,1220.3524140048,0
+SPTS.US,D,20140424,000000,27.5302,27.5661,27.5302,27.5392,1220.3524140048,0
+SPTS.US,D,20140425,000000,27.576,27.586,27.576,27.586,1118.0714392895,0
+SPTS.US,D,20140428,000000,27.586,27.586,27.5591,27.5591,683.87867407662,0
+SPTS.US,D,20140429,000000,27.5661,27.576,27.5491,27.5591,6056.6381105906,0
+SPTS.US,D,20140430,000000,27.586,27.586,27.5591,27.576,668.83735426555,0
+SPTS.US,D,20140501,000000,27.6099,27.6179,27.592,27.6009,617.69686690791,0
+SPTS.US,D,20140502,000000,27.572,27.572,27.572,27.572,199.54817616019,0
+SPTS.US,D,20140505,000000,27.6099,27.6099,27.582,27.582,1671.5920083368,0
+SPTS.US,D,20140506,000000,27.592,27.6009,27.572,27.572,4078.2031781079,0
+SPTS.US,D,20140507,000000,27.6009,27.6009,27.5451,27.5451,406.11563489887,0
+SPTS.US,D,20140508,000000,27.6009,27.6009,27.592,27.592,912.50673520487,0
+SPTS.US,D,20140512,000000,27.6179,27.6459,27.6009,27.6459,2425.6635081984,0
+SPTS.US,D,20140513,000000,27.6539,27.6539,27.6459,27.6459,936.57284690258,0
+SPTS.US,D,20140514,000000,27.6707,27.6707,27.6707,27.6707,716.96957766097,0
+SPTS.US,D,20140515,000000,27.6797,27.6797,27.6618,27.6618,299.82364156731,0
+SPTS.US,D,20140516,000000,27.6359,27.6539,27.6359,27.6539,1569.3110336216,0
+SPTS.US,D,20140519,000000,27.6618,27.6618,27.6618,27.6618,445.22306640765,0
+SPTS.US,D,20140520,000000,27.6987,27.6987,27.6987,27.6987,212.58398666311,0
+SPTS.US,D,20140521,000000,27.6897,27.6987,27.6618,27.6897,1832.0327529882,0
+SPTS.US,D,20140522,000000,27.6897,27.6897,27.6897,27.6897,331.91179049759,0
+SPTS.US,D,20140523,000000,27.6459,27.7087,27.6459,27.7087,3713.200484026,0
+SPTS.US,D,20140527,000000,27.7087,27.7087,27.6539,27.6539,4300.8147113117,0
+SPTS.US,D,20140528,000000,27.7386,27.7386,27.6797,27.7087,3068.4292414581,0
+SPTS.US,D,20140529,000000,27.6897,27.7087,27.6897,27.7087,509.39936426821,0
+SPTS.US,D,20140530,000000,27.6707,27.6707,27.6707,27.6707,1794.9308307876,0
+SPTS.US,D,20140603,000000,27.6757,27.6757,27.6588,27.6668,1142.1375509872,0
+SPTS.US,D,20140604,000000,27.6757,27.6757,27.6757,27.6757,212.58398666311,0
+SPTS.US,D,20140606,000000,27.6588,27.6668,27.6499,27.6499,13119.039139214,0
+SPTS.US,D,20140609,000000,27.6419,27.6499,27.6229,27.6229,620.70513087012,0
+SPTS.US,D,20140610,000000,27.6319,27.6319,27.6229,27.6319,3374.2694109499,0
+SPTS.US,D,20140611,000000,27.588,27.588,27.588,27.588,639.75746929748,0
+SPTS.US,D,20140612,000000,27.6319,27.6419,27.6319,27.6419,988.71608891429,0
+SPTS.US,D,20140613,000000,27.6229,27.6419,27.598,27.6419,644.77124256784,0
+SPTS.US,D,20140616,000000,27.6319,27.6319,27.6149,27.6229,7898.6984101195,0
+SPTS.US,D,20140617,000000,27.588,27.6149,27.578,27.598,2591.1180261202,0
+SPTS.US,D,20140618,000000,27.6149,27.6229,27.6149,27.6229,2786.6551836641,0
+SPTS.US,D,20140619,000000,27.6229,27.6229,27.6229,27.6229,233.64183439861,0
+SPTS.US,D,20140620,000000,27.6229,27.6229,27.6069,27.6069,352.96963823309,0
+SPTS.US,D,20140623,000000,27.6499,27.6499,27.6419,27.6419,586.6114726317,0
+SPTS.US,D,20140625,000000,27.6588,27.6668,27.6499,27.6499,726.99712420168,0
+SPTS.US,D,20140626,000000,27.6668,27.6757,27.6499,27.6757,8353.9490230679,0
+SPTS.US,D,20140627,000000,27.6588,27.6668,27.6588,27.6668,470.29193275943,0
+SPTS.US,D,20140630,000000,27.6499,27.6857,27.6499,27.6588,39435.332280662,0
+SPTS.US,D,20140701,000000,27.6379,27.6727,27.6379,27.6638,2091.7462083927,0
+SPTS.US,D,20140702,000000,27.6029,27.6189,27.6029,27.6189,638.75471464341,0
+SPTS.US,D,20140703,000000,27.6029,27.6189,27.6029,27.6189,407.11838955294,0
+SPTS.US,D,20140707,000000,27.6189,27.6289,27.594,27.6119,57221.191579923,0
+SPTS.US,D,20140709,000000,27.6119,27.6289,27.6119,27.6289,3354.2143178684,0
+SPTS.US,D,20140710,000000,27.6727,27.6727,27.6638,27.6727,1142.1375509872,0
+SPTS.US,D,20140711,000000,27.6817,27.6817,27.6817,27.6817,804.20923256517,0
+SPTS.US,D,20140714,000000,27.6727,27.6727,27.6379,27.6379,7676.0868769157,0
+SPTS.US,D,20140715,000000,27.6559,27.6559,27.6559,27.6559,787.16240344596,0
+SPTS.US,D,20140716,000000,27.6189,27.6469,27.6189,27.6469,6206.0485540472,0
+SPTS.US,D,20140717,000000,27.6559,27.6638,27.6559,27.6638,943.59212948108,0
+SPTS.US,D,20140718,000000,27.6559,27.6559,27.6559,27.6559,1773.8729830521,0
+SPTS.US,D,20140721,000000,27.6638,27.6638,27.6638,27.6638,415.14042678551,0
+SPTS.US,D,20140722,000000,27.6289,27.6289,27.6289,27.6289,674.85388218997,0
+SPTS.US,D,20140723,000000,27.6289,27.6727,27.6189,27.6727,23630.916177844,0
+SPTS.US,D,20140724,000000,27.6638,27.6638,27.6469,27.6559,19267.93067798,0
+SPTS.US,D,20140725,000000,27.6379,27.6379,27.6379,27.6379,444.22031175358,0
+SPTS.US,D,20140729,000000,27.6289,27.6289,27.6289,27.6289,531.45996665778,0
+SPTS.US,D,20140730,000000,27.6189,27.6189,27.574,27.6189,2367.5037382623,0
+SPTS.US,D,20140731,000000,27.6189,27.6379,27.6029,27.6029,657.80705307076,0
+SPTS.US,D,20140801,000000,27.7176,27.7176,27.7176,27.7176,1521.1788102261,0
+SPTS.US,D,20140804,000000,27.7077,27.7077,27.7077,27.7077,411.12940816923,0
+SPTS.US,D,20140805,000000,27.6977,27.6977,27.6698,27.6698,466.28091414315,0
+SPTS.US,D,20140806,000000,27.6449,27.7077,27.6449,27.6977,3835.5365518227,0
+SPTS.US,D,20140807,000000,27.6887,27.6887,27.6887,27.6887,352.96963823309,0
+SPTS.US,D,20140808,000000,27.7764,27.7764,27.7676,27.7676,3745.2886329562,0
+SPTS.US,D,20140811,000000,27.7476,27.7476,27.6618,27.7176,571.57015282063,0
+SPTS.US,D,20140813,000000,27.7476,27.7476,27.6698,27.6698,2709.4430753006,0
+SPTS.US,D,20140814,000000,27.7576,27.7854,27.7576,27.7854,386.06054181744,0
+SPTS.US,D,20140815,000000,27.7764,27.7764,27.6977,27.7077,7385.288027235,0
+SPTS.US,D,20140819,000000,27.7854,27.7854,27.7376,27.7376,501.37732703564,0
+SPTS.US,D,20140820,000000,27.7176,27.7176,27.7077,27.7077,272.74926590739,0
+SPTS.US,D,20140821,000000,27.6787,27.7077,27.6529,27.7077,3690.1371269823,0
+SPTS.US,D,20140822,000000,27.6787,27.6787,27.6787,27.6787,467.28366879722,0
+SPTS.US,D,20140826,000000,27.6787,27.6787,27.6787,27.6787,605.66381105906,0
+SPTS.US,D,20140828,000000,27.6977,27.7476,27.6977,27.7476,996.73812614686,0
+SPTS.US,D,20140829,000000,29.2883,29.2883,29.2883,29.2883,216.5950052794,0
+SPTS.US,D,20140902,000000,27.6668,27.6668,27.6668,27.6668,171.47104584619,0
+SPTS.US,D,20140903,000000,27.6857,27.7246,27.6857,27.6857,821.25606168438,0
+SPTS.US,D,20140904,000000,27.6757,27.6757,27.6668,27.6757,1052.8923867748,0
+SPTS.US,D,20140905,000000,27.6757,27.6757,27.6757,27.6757,1319.6251247578,0
+SPTS.US,D,20140908,000000,27.6588,27.7446,27.6588,27.7346,1360.7380655747,0
+SPTS.US,D,20140909,000000,27.6069,27.6947,27.6069,27.6499,3284.0214920835,0
+SPTS.US,D,20140910,000000,27.6149,27.6947,27.6149,27.6499,1917.2668985843,0
+SPTS.US,D,20140912,000000,27.6319,27.6757,27.588,27.588,1600.3964278978,0
+SPTS.US,D,20140915,000000,27.6149,27.6668,27.6149,27.6668,433.19001055879,0
+SPTS.US,D,20140917,000000,27.6499,27.6947,27.6499,27.6947,939.58111086479,0
+SPTS.US,D,20140918,000000,27.598,27.598,27.598,27.598,955.62518532993,0
+SPTS.US,D,20140919,000000,27.598,27.6419,27.598,27.598,5411.8668680227,0
+SPTS.US,D,20140923,000000,27.6668,27.6668,27.6668,27.6668,193.53164823576,0
+SPTS.US,D,20140925,000000,27.6499,27.6499,27.6499,27.6499,20387.004871923,0
+SPTS.US,D,20140926,000000,27.598,27.6419,27.598,27.6229,621.7078855242,0
+SPTS.US,D,20140929,000000,27.7147,27.7246,27.6668,27.6668,2369.5092475704,0
+SPTS.US,D,20140930,000000,27.6757,27.7734,27.6229,27.7734,10133.838534045,0
+SPTS.US,D,20141002,000000,27.7526,27.7804,27.6927,27.7804,19355.170332884,0
+SPTS.US,D,20141003,000000,27.7226,27.7226,27.6479,27.7127,3257.9498710776,0
+SPTS.US,D,20141006,000000,27.7715,27.7715,27.7715,27.7715,7533.6957160376,0
+SPTS.US,D,20141007,000000,27.7804,27.7964,27.7804,27.7964,1943.3385195901,0
+SPTS.US,D,20141008,000000,27.7964,27.7964,27.7964,27.7964,1200.2973209233,0
+SPTS.US,D,20141009,000000,27.7964,27.8343,27.7804,27.8144,3169.7074615193,0
+SPTS.US,D,20141010,000000,27.8443,27.8533,27.7964,27.8244,8063.1501733872,0
+SPTS.US,D,20141013,000000,27.9081,27.9081,27.8722,27.8722,1434.941909976,0
+SPTS.US,D,20141014,000000,27.9161,27.9161,27.8343,27.9161,931.55907363222,0
+SPTS.US,D,20141015,000000,27.8244,28.0607,27.8244,28.0088,3391.3162400691,0
+SPTS.US,D,20141016,000000,28.0288,28.0288,27.8722,27.953,2898.9637049201,0
+SPTS.US,D,20141017,000000,27.9251,27.9251,27.8443,27.9251,4852.3297710509,0
+SPTS.US,D,20141020,000000,27.9431,27.953,27.8722,27.9431,6023.5472070062,0
+SPTS.US,D,20141021,000000,27.9331,27.963,27.8633,27.9431,38920.919143122,0
+SPTS.US,D,20141022,000000,27.8991,27.953,27.8244,27.8991,24062.100679095,0
+SPTS.US,D,20141023,000000,27.9251,27.9331,27.8722,27.9081,41079.849913339,0
+SPTS.US,D,20141024,000000,27.9719,27.9719,27.8443,27.9161,1055.9006507371,0
+SPTS.US,D,20141027,000000,27.953,27.9999,27.8991,27.9899,35144.545115891,0
+SPTS.US,D,20141028,000000,27.8633,27.8991,27.8533,27.8722,15870.597909987,0
+SPTS.US,D,20141029,000000,27.8633,29.395,27.7715,27.8144,16852.294716322,0
+SPTS.US,D,20141030,000000,28.1215,28.1215,27.7964,27.8343,6194.0154981983,0
+SPTS.US,D,20141031,000000,28.0706,28.1146,27.8901,27.8901,3792.4181016976,0
+SPTS.US,D,20141103,000000,27.7964,27.8333,27.7416,27.8034,14449.694565167,0
+SPTS.US,D,20141104,000000,27.8034,27.8722,27.8034,27.8623,741.03568935868,0
+SPTS.US,D,20141105,000000,27.8722,27.8722,27.8722,27.8722,284.78232175624,0
+SPTS.US,D,20141106,000000,27.8433,27.8623,27.7117,27.7117,676.85939149812,0
+SPTS.US,D,20141110,000000,27.7616,27.8333,27.7616,27.8333,111529.38088977,0
+SPTS.US,D,20141111,000000,27.8623,27.9321,27.6638,27.7794,4522.4234898615,0
+SPTS.US,D,20141112,000000,27.8034,27.8034,27.7894,27.7894,9068.9130914207,0
+SPTS.US,D,20141113,000000,27.7894,27.7894,27.7894,27.7894,3100.5173903884,0
+SPTS.US,D,20141114,000000,27.7705,27.8134,27.7616,27.8034,4853.332525705,0
+SPTS.US,D,20141117,000000,27.8034,27.8034,27.7894,27.7894,2673.343907754,0
+SPTS.US,D,20141118,000000,27.8134,27.8134,27.7964,27.8134,1694.6553653805,0
+SPTS.US,D,20141119,000000,27.7964,27.8134,27.7794,27.8134,2494.8535793294,0
+SPTS.US,D,20141120,000000,27.7964,27.8134,27.7964,27.8134,880.41858627459,0
+SPTS.US,D,20141121,000000,27.8234,27.8234,27.8234,27.8234,1825.0134704097,0
+SPTS.US,D,20141124,000000,27.8034,27.8333,27.8034,27.8234,3141.6303312053,0
+SPTS.US,D,20141125,000000,27.8234,27.8234,27.8034,27.8234,11662.036626849,0
+SPTS.US,D,20141126,000000,27.8523,27.8523,27.8523,27.8523,699.92274854176,0
+SPTS.US,D,20141128,000000,27.8722,27.8722,27.8623,27.8623,1438.9529285923,0
+SPTS.US,D,20141201,000000,27.8961,27.8961,27.8772,27.8772,1724.7380050026,0
+SPTS.US,D,20141202,000000,27.8313,27.8313,27.8214,27.8214,637.75195998934,0
+SPTS.US,D,20141203,000000,27.8024,27.8214,27.7944,27.8114,1424.9143634353,0
+SPTS.US,D,20141204,000000,27.8114,27.8313,27.8114,27.8313,1930.3027090872,0
+SPTS.US,D,20141205,000000,27.7396,27.7596,27.7396,27.7596,786.15964879189,0
+SPTS.US,D,20141208,000000,27.7596,27.7784,27.7496,27.7496,27983.874131168,0
+SPTS.US,D,20141209,000000,27.7596,27.7784,27.7496,27.7596,3764.3409713836,0
+SPTS.US,D,20141210,000000,27.7784,27.7784,27.7784,27.7784,295.81262295103,0
+SPTS.US,D,20141211,000000,27.7874,27.7944,27.7874,27.7944,8229.607445963,0
+SPTS.US,D,20141212,000000,27.7944,27.8413,27.7944,27.8413,11278.984348994,0
+SPTS.US,D,20141215,000000,27.8214,27.8214,27.8024,27.8114,6373.5085812771,0
+SPTS.US,D,20141216,000000,27.8214,27.8413,27.8214,27.8313,1308.594823563,0
+SPTS.US,D,20141217,000000,27.8114,27.8114,27.8114,27.8114,3371.2611469877,0
+SPTS.US,D,20141218,000000,27.7695,27.7695,27.7596,27.7596,11801.419523765,0
+SPTS.US,D,20141219,000000,27.7784,27.7784,27.7496,27.7496,15571.777023073,0
+SPTS.US,D,20141222,000000,27.8313,27.8313,27.7596,27.7596,19135.567063642,0
+SPTS.US,D,20141223,000000,27.7396,27.7496,27.7196,27.7196,4662.8091414315,0
+SPTS.US,D,20141224,000000,27.7097,27.7196,27.7097,27.7097,1584.3523534326,0
+SPTS.US,D,20141226,000000,27.7196,27.7196,27.7196,27.7196,473.30019672165,0
+SPTS.US,D,20141229,000000,27.7616,27.8134,27.7516,27.8134,1328.6499166445,0
+SPTS.US,D,20141230,000000,27.7794,27.7794,27.7705,27.7705,123735.91329378,0
+SPTS.US,D,20141231,000000,27.7894,27.8234,27.7794,27.7894,3396.3300133394,0
+SPTS.US,D,20150102,000000,27.8034,27.8134,27.7964,27.8034,1742.7875887759,0
+SPTS.US,D,20150105,000000,27.7964,27.8234,27.7964,27.8234,4254.6879972245,0
+SPTS.US,D,20150106,000000,27.8433,27.8891,27.8433,27.8623,8490.3236560216,0
+SPTS.US,D,20150107,000000,27.8433,27.8722,27.8433,27.8523,5455.9880728019,0
+SPTS.US,D,20150108,000000,27.8623,27.8623,27.8523,27.8623,2987.2061144784,0
+SPTS.US,D,20150109,000000,27.8981,27.9241,27.8981,27.9071,8511.3815037571,0
+SPTS.US,D,20150112,000000,27.9151,27.9321,27.9071,27.9321,20864.316087261,0
+SPTS.US,D,20150113,000000,27.9241,27.952,27.9151,27.9421,14211.038957498,0
+SPTS.US,D,20150114,000000,27.9989,28.0078,27.9889,27.9889,444316.57620037,0
+SPTS.US,D,20150115,000000,27.9989,28.0418,27.9889,28.0368,8010.0041767214,0
+SPTS.US,D,20150116,000000,28.0178,28.0178,27.9889,27.9989,3783.393309811,0
+SPTS.US,D,20150120,000000,27.9989,28.0178,27.9889,27.9889,5816.9797482675,0
+SPTS.US,D,20150121,000000,27.9809,28.0078,27.962,27.9709,15644.97811282,0
+SPTS.US,D,20150122,000000,27.9421,27.952,27.9421,27.9421,16165.407778283,0
+SPTS.US,D,20150123,000000,27.9709,27.9709,27.9709,27.9709,1014.7877099201,0
+SPTS.US,D,20150126,000000,27.9709,27.9889,27.952,27.9889,45976.300889168,0
+SPTS.US,D,20150127,000000,28.0278,28.0278,27.9709,27.9989,4569.5529586028,0
+SPTS.US,D,20150128,000000,28.0278,28.0278,27.9709,28.0278,15525.650308985,0
+SPTS.US,D,20150129,000000,27.9989,27.9989,27.9989,27.9989,1121.0797032517,0
+SPTS.US,D,20150130,000000,28.0518,28.0598,28.0368,28.0518,12023.028302315,0
+SPTS.US,D,20150202,000000,28.0328,28.0558,28.0328,28.0558,17077.914513488,0
+SPTS.US,D,20150203,000000,28.0328,28.0328,28.0038,28.0228,15976.889903317,0
+SPTS.US,D,20150204,000000,27.9939,28.0328,27.9759,28.0328,8251.6680483526,0
+SPTS.US,D,20150205,000000,28.0128,28.0228,28.0038,28.0128,35986.85902531,0
+SPTS.US,D,20150206,000000,27.9201,27.9201,27.8842,27.8941,12924.504736325,0
+SPTS.US,D,20150209,000000,27.9111,27.9111,27.8672,27.8752,142819.33711541,0
+SPTS.US,D,20150210,000000,27.8672,27.8752,27.8573,27.8672,6616.1752075623,0
+SPTS.US,D,20150211,000000,27.8752,27.8752,27.8473,27.8473,19987.908519603,0
+SPTS.US,D,20150212,000000,27.8752,27.8842,27.8752,27.8842,10050.609897756,0
+SPTS.US,D,20150213,000000,27.8842,27.8941,27.8752,27.8752,9219.3262895314,0
+SPTS.US,D,20150217,000000,27.8752,27.8752,27.7994,27.8284,18097.715996679,0
+SPTS.US,D,20150218,000000,27.8383,27.8842,27.8284,27.8752,7000.2302400716,0
+SPTS.US,D,20150219,000000,27.8672,27.8752,27.8473,27.8672,13822.972906373,0
+SPTS.US,D,20150220,000000,27.8752,27.8941,27.8473,27.8473,13311.568032796,0
+SPTS.US,D,20150223,000000,27.8752,27.8842,27.8672,27.8752,10932.031238685,0
+SPTS.US,D,20150224,000000,27.8573,27.9291,27.8573,27.9291,7231.8665651621,0
+SPTS.US,D,20150225,000000,27.9111,27.9371,27.9111,27.9201,50636.101766638,0
+SPTS.US,D,20150226,000000,28.7079,28.7079,27.8752,27.8941,207391.72306433,0
+SPTS.US,D,20150227,000000,27.9021,27.9111,27.8941,27.9111,15319.082850247,0
+SPTS.US,D,20150302,000000,27.8931,27.9101,27.8663,27.8742,22381.483878871,0
+SPTS.US,D,20150303,000000,27.8563,27.8742,27.8463,27.8563,8982.6761911706,0
+SPTS.US,D,20150304,000000,27.8663,27.8663,27.8563,27.8663,24440.139183679,0
+SPTS.US,D,20150305,000000,27.8832,27.8931,27.8563,27.8931,13296.526712985,0
+SPTS.US,D,20150306,000000,27.8373,28.314,27.4025,27.7904,19032.283334273,0
+SPTS.US,D,20150309,000000,27.9749,27.9749,27.8074,27.8373,27573.747477652,0
+SPTS.US,D,20150310,000000,27.8563,27.9361,27.8373,27.8563,37521.073646039,0
+SPTS.US,D,20150311,000000,27.9281,27.9361,27.8373,27.8563,8754.0481300423,0
+SPTS.US,D,20150312,000000,27.8832,27.9021,27.8274,27.8463,19998.938820797,0
+SPTS.US,D,20150313,000000,27.8742,28.0029,27.8463,27.8742,16653.749294816,0
+SPTS.US,D,20150316,000000,27.9021,27.9101,27.8832,27.9101,12324.85745319,0
+SPTS.US,D,20150317,000000,27.8931,27.9749,27.8832,27.8931,22381.483878871,0
+SPTS.US,D,20150318,000000,27.8931,27.9849,27.8663,27.9849,21198.233387067,0
+SPTS.US,D,20150319,000000,28.0118,28.0118,27.9281,27.9659,4429.1673070329,0
+SPTS.US,D,20150320,000000,27.9929,27.9929,27.9361,27.9849,2818.7433325944,0
+SPTS.US,D,20150323,000000,27.9849,28.0029,27.9659,27.9929,3463.5145751622,0
+SPTS.US,D,20150324,000000,28.0388,28.0388,27.9849,28.0029,8862.345632682,0
+SPTS.US,D,20150325,000000,28.0218,28.0388,27.9749,28.0029,12436.163219792,0
+SPTS.US,D,20150326,000000,27.9929,28.0218,27.946,27.946,12324.85745319,0
+SPTS.US,D,20150327,000000,27.9849,28.0318,27.9659,27.9929,26493.780715217,0
+SPTS.US,D,20150330,000000,28.0029,28.0836,27.9849,28.0029,17090.950323991,0
+SPTS.US,D,20150331,000000,28.0218,28.0646,28.0029,28.0646,6711.4368996991,0
+SPTS.US,D,20150401,000000,28.0318,28.0468,28.0318,28.0318,4878.4013920568,0
+SPTS.US,D,20150402,000000,28.0318,28.0558,27.9659,28.0318,13622.421975559,0
+SPTS.US,D,20150406,000000,28.0646,28.0646,28.0468,28.0468,2924.0325712719,0
+SPTS.US,D,20150407,000000,28.0218,28.0746,28.0218,28.0646,10124.813742158,0
+SPTS.US,D,20150408,000000,28.0388,28.0936,28.0218,28.0746,6921.0126224,0
+SPTS.US,D,20150409,000000,28.0218,29.424,28.0118,28.0388,5301.5638560749,0
+SPTS.US,D,20150410,000000,28.0836,28.1535,27.9929,27.9929,17300.526046692,0
+SPTS.US,D,20150413,000000,27.9281,28.0218,27.239,27.7984,4647.7678216204,0
+SPTS.US,D,20150414,000000,28.0468,28.1016,28.0318,28.0468,16549.462810792,0
+SPTS.US,D,20150415,000000,28.0118,28.0836,28.0118,28.0468,8256.6818216229,0
+SPTS.US,D,20150416,000000,28.0468,28.0936,28.0218,28.0646,7329.133766607,0
+SPTS.US,D,20150417,000000,28.0558,28.1265,28.0468,28.0558,15684.085544329,0
+SPTS.US,D,20150420,000000,28.0646,28.1265,28.0388,28.0468,19114.509215907,0
+SPTS.US,D,20150421,000000,28.0836,28.1016,28.0318,28.0558,20823.203146445,0
+SPTS.US,D,20150422,000000,28.0388,28.0936,28.0118,28.0118,69880.969087574,0
+SPTS.US,D,20150423,000000,28.0218,28.0558,27.9929,28.0029,21629.417888318,0
+SPTS.US,D,20150424,000000,28.0468,28.0936,28.0468,28.0558,9835.0176471311,0
+SPTS.US,D,20150427,000000,28.0836,28.0836,28.0318,28.0558,56770.954740246,0
+SPTS.US,D,20150428,000000,28.0388,28.1016,28.0318,28.0318,23252.877673259,0
+SPTS.US,D,20150429,000000,28.0646,28.0646,27.956,28.0318,1944.3412742442,0
+SPTS.US,D,20150430,000000,28.0468,28.0468,27.9749,27.9849,19354.16757823,0
+SPTS.US,D,20150501,000000,27.9849,28.0029,27.9659,27.9849,22472.734552391,0
+SPTS.US,D,20150504,000000,28.0318,28.0388,27.9749,27.9849,15564.757740494,0
+SPTS.US,D,20150505,000000,27.9749,28.0218,27.956,27.956,5408.8586040605,0
+SPTS.US,D,20150506,000000,27.956,28.0218,27.8931,27.946,15926.752170614,0
+SPTS.US,D,20150507,000000,27.9281,27.9849,27.9281,27.9361,9710.6760700263,0
+SPTS.US,D,20150508,000000,27.9929,28.0746,27.946,27.9929,32204.468470154,0
+SPTS.US,D,20150511,000000,27.9659,28.0558,27.946,27.946,47222.724924179,0
+SPTS.US,D,20150512,000000,27.9361,28.0318,27.9361,27.9749,15451.446464585,0
+SPTS.US,D,20150513,000000,28.0388,28.0388,27.946,28.0318,25610.353864981,0
+SPTS.US,D,20150514,000000,27.9849,28.0388,27.9749,27.9929,59437.279365421,0
+SPTS.US,D,20150515,000000,28.0029,28.1016,27.9849,28.1016,17855.049370394,0
+SPTS.US,D,20150518,000000,28.0646,28.0646,27.9659,28.0468,11285.000876918,0
+SPTS.US,D,20150519,000000,27.956,28.0558,27.946,27.946,17397.793248137,0
+SPTS.US,D,20150520,000000,28.5065,29.5725,27.956,27.956,50355.330463498,0
+SPTS.US,D,20150521,000000,28.0558,28.0558,27.9281,27.9281,11347.171665471,0
+SPTS.US,D,20150522,000000,27.9929,27.9929,27.9361,27.9361,27449.405900547,0
+SPTS.US,D,20150526,000000,28.0388,28.0388,27.9659,28.0029,23005.197273703,0
+SPTS.US,D,20150527,000000,28.0318,28.0318,27.9659,27.9659,7673.0786129535,0
+SPTS.US,D,20150528,000000,28.0218,28.0218,27.9749,27.9749,2121.8288480148,0
+SPTS.US,D,20150529,000000,27.9659,28.0468,27.9659,28.0388,8213.5633714979,0
+SPTS.US,D,20150601,000000,28.0218,28.0936,27.9659,27.9659,4334.9083695502,0
+SPTS.US,D,20150602,000000,27.9659,28.0029,27.956,27.9749,21078.905583232,0
+SPTS.US,D,20150603,000000,27.946,27.9749,27.9281,27.9281,9180.2188580226,0
+SPTS.US,D,20150604,000000,28.0118,28.0118,27.9281,27.956,23223.797788291,0
+SPTS.US,D,20150605,000000,27.8931,27.956,27.8264,27.9021,11122.554622958,0
+SPTS.US,D,20150608,000000,27.9659,27.9849,27.8553,27.956,13387.777386506,0
+SPTS.US,D,20150609,000000,27.9101,27.956,27.8164,27.8164,5261.453669912,0
+SPTS.US,D,20150610,000000,27.9361,27.9361,27.8264,27.8653,20170.409866643,0
+SPTS.US,D,20150611,000000,27.8931,27.9659,27.8363,27.8931,9216.3180255692,0
+SPTS.US,D,20150612,000000,27.9191,27.9361,27.9101,27.9191,3225.8617221473,0
+SPTS.US,D,20150615,000000,27.9929,27.9929,27.8931,27.9749,6153.9053120355,0
+SPTS.US,D,20150616,000000,27.946,27.9659,27.9021,27.9021,5822.9962761919,0
+SPTS.US,D,20150617,000000,27.956,27.9749,27.9191,27.9749,4976.6713481558,0
+SPTS.US,D,20150618,000000,27.9929,28.0388,27.9191,27.9191,10796.659360386,0
+SPTS.US,D,20150619,000000,27.946,28.0318,27.946,27.9849,4976.6713481558,0
+SPTS.US,D,20150622,000000,27.956,28.0318,27.9361,28.0029,7452.4725890578,0
+SPTS.US,D,20150623,000000,27.9281,27.9929,27.9191,27.946,17149.110093927,0
+SPTS.US,D,20150624,000000,28.0118,28.0118,27.9101,28.0029,5717.7070375145,0
+SPTS.US,D,20150625,000000,27.946,27.9849,27.9021,27.956,7888.6708635788,0
+SPTS.US,D,20150626,000000,27.956,27.956,27.9191,27.9281,6484.814347879,0
+SPTS.US,D,20150629,000000,28.0118,28.0118,27.9659,27.9929,11457.474677419,0
+SPTS.US,D,20150630,000000,27.9929,28.0468,27.9849,28.0468,49430.790672444,0
+SPTS.US,D,20150701,000000,28.0388,28.0388,27.9361,27.955,116248.34429183,0
+SPTS.US,D,20150702,000000,28.0118,28.0468,27.9749,28.0029,10253.166337879,0
+SPTS.US,D,20150706,000000,28.0318,28.0746,27.9849,28.0468,30001.416495159,0
+SPTS.US,D,20150707,000000,28.0836,28.0936,27.9929,28.0558,135550.36862804,0
+SPTS.US,D,20150708,000000,28.0836,28.1016,28.0029,28.0936,3223.8562128392,0
+SPTS.US,D,20150709,000000,29.1448,29.1448,27.8742,28.305,1398.8427424294,0
+SPTS.US,D,20150710,000000,28.0118,28.1355,27.9191,27.946,22013.472920827,0
+SPTS.US,D,20150713,000000,27.9849,28.0029,27.956,27.9849,9707.6678060641,0
+SPTS.US,D,20150714,000000,28.0388,28.0388,27.9659,27.9659,15244.879005845,0
+SPTS.US,D,20150715,000000,28.0388,28.0388,27.9749,28.0218,12108.26244791,0
+SPTS.US,D,20150716,000000,27.9929,28.0388,27.9849,28.0218,5181.2332975863,0
+SPTS.US,D,20150717,000000,28.0318,28.0318,27.9849,27.9929,1619.4487663251,0
+SPTS.US,D,20150720,000000,27.9659,28.0218,27.956,27.9929,3996.9800511281,0
+SPTS.US,D,20150721,000000,27.9849,28.0218,27.956,28.0218,34206.969514333,0
+SPTS.US,D,20150722,000000,27.9749,27.9849,27.956,27.9749,9278.4888141216,0
+SPTS.US,D,20150723,000000,27.9749,28.0029,27.9191,27.9749,36371.916812473,0
+SPTS.US,D,20150724,000000,27.9849,28.0388,27.9849,28.0388,3457.4980472378,0
+SPTS.US,D,20150727,000000,28.0388,28.0746,27.9849,28.0218,55688.982468503,0
+SPTS.US,D,20150728,000000,28.0558,28.0558,27.9749,28.0118,93889.923770002,0
+SPTS.US,D,20150729,000000,28.0746,28.0746,27.9361,28.0029,24824.194216189,0
+SPTS.US,D,20150730,000000,28.0468,28.0468,27.9361,28.0029,27518.595971678,0
+SPTS.US,D,20150731,000000,28.0468,28.0468,28.0029,28.0029,3457.4980472378,0
+SPTS.US,D,20150803,000000,28.0408,28.0766,27.958,28.0666,41540.114299557,0
+SPTS.US,D,20150804,000000,28.0856,28.0856,27.9949,27.9949,9808.9460261253,0
+SPTS.US,D,20150805,000000,27.9201,28.0048,27.9201,27.9949,263252.17657868,0
+SPTS.US,D,20150806,000000,28.0666,28.0766,27.9949,28.0338,5005.7512331238,0
+SPTS.US,D,20150807,000000,28.0338,28.0408,27.9949,27.9949,5607.4040255666,0
+SPTS.US,D,20150810,000000,28.0338,28.0338,27.9949,28.0048,3993.9717871659,0
+SPTS.US,D,20150811,000000,28.0408,28.0766,28.0408,28.0408,86936.822998672,0
+SPTS.US,D,20150812,000000,27.9769,28.0946,27.9769,28.0568,4519.4152258993,0
+SPTS.US,D,20150813,000000,28.0666,28.0666,28.0138,28.0338,9493.0783100928,0
+SPTS.US,D,20150814,000000,28.0048,28.0238,27.9949,27.9949,4865.3655815539,0
+SPTS.US,D,20150817,000000,28.0338,28.0408,28.0048,28.0338,3221.850703531,0
+SPTS.US,D,20150818,000000,28.0238,28.0488,28.0048,28.0238,3666.0710152846,0
+SPTS.US,D,20150819,000000,28.0338,28.0856,28.0048,28.0666,7012.2632959205,0
+SPTS.US,D,20150820,000000,28.0138,28.0856,28.0138,28.0568,12291.766549606,0
+SPTS.US,D,20150821,000000,28.1116,28.1195,28.0766,28.1116,12081.188072251,0
+SPTS.US,D,20150824,000000,27.9869,28.6002,27.9869,28.1026,84825.021697198,0
+SPTS.US,D,20150825,000000,28.1116,28.1285,28.0666,28.0856,24696.844375122,0
+SPTS.US,D,20150826,000000,28.1375,28.1375,28.0408,28.0946,16715.920083368,0
+SPTS.US,D,20150827,000000,28.0048,28.1195,28.0048,28.1026,134701.03543605,0
+SPTS.US,D,20150828,000000,28.1026,28.1026,28.0338,28.0338,16175.435324824,0
+SPTS.US,D,20150831,000000,28.1116,28.1195,28.0238,28.0766,23831.467108659,0
+SPTS.US,D,20150901,000000,28.0686,28.1205,28.0508,28.0686,50865.73258242,0
+SPTS.US,D,20150902,000000,28.0508,28.0686,28.0418,28.0686,1617.443257017,0
+SPTS.US,D,20150903,000000,28.0588,28.0686,28.0508,28.0686,15837.507006401,0
+SPTS.US,D,20150904,000000,28.0258,28.1136,28.0258,28.0956,153033.39602178,0
+SPTS.US,D,20150908,000000,28.0588,28.0956,28.0588,28.0686,16598.597788842,0
+SPTS.US,D,20150909,000000,28.0348,28.0588,28.0258,28.0588,57763.681847776,0
+SPTS.US,D,20150910,000000,28.0158,28.0588,27.9969,28.0508,15489.551141439,0
+SPTS.US,D,20150911,000000,28.1136,28.1136,28.0786,28.0956,14121.793793286,0
+SPTS.US,D,20150914,000000,28.1136,28.1136,28.0418,28.0876,174798.1857884,0
+SPTS.US,D,20150915,000000,28.0876,28.0876,28.0068,28.0068,6246.15874021,0
+SPTS.US,D,20150916,000000,27.9879,28.0348,27.9879,28.0158,11210.797032517,0
+SPTS.US,D,20150917,000000,28.0588,28.1046,28.0158,28.1046,7789.3981528257,0
+SPTS.US,D,20150918,000000,28.1136,28.1205,28.0956,28.1136,43109.425333178,0
+SPTS.US,D,20150921,000000,28.0956,28.1046,28.0956,28.1046,1181.244982496,0
+SPTS.US,D,20150922,000000,28.1046,28.1395,28.1046,28.1205,4630.7209925012,0
+SPTS.US,D,20150923,000000,28.1205,28.1205,28.0956,28.1136,115524.35543159,0
+SPTS.US,D,20150924,000000,28.1664,28.1763,28.1205,28.1565,16849.286452359,0
+SPTS.US,D,20150925,000000,28.1136,28.1395,28.1046,28.1046,19392.272255085,0
+SPTS.US,D,20150928,000000,28.1395,28.1565,28.1136,28.1205,68427.977593824,0
+SPTS.US,D,20150929,000000,28.1664,28.2332,28.1495,28.1763,125439.59345105,0
+SPTS.US,D,20150930,000000,28.2233,28.2233,28.1664,28.1763,62930.876580206,0
+SPTS.US,D,20151001,000000,28.1325,28.2352,28.1325,28.1684,4857.3435443213,0
+SPTS.US,D,20151002,000000,28.2821,28.301,28.2253,28.2253,20353.913968339,0
+SPTS.US,D,20151005,000000,28.2631,28.2631,28.2063,28.2153,11549.728105593,0
+SPTS.US,D,20151006,000000,28.2542,28.2542,28.1873,28.2063,18950.057452639,0
+SPTS.US,D,20151007,000000,29.5935,29.5935,28.1325,28.1873,22500.811682706,0
+SPTS.US,D,20151008,000000,28.1684,28.1873,28.1585,28.1783,182101.247934,0
+SPTS.US,D,20151009,000000,28.1783,28.1783,28.1585,28.1684,5389.8062656331,0
+SPTS.US,D,20151012,000000,28.1783,28.5424,28.1684,28.1783,66406.424211216,0
+SPTS.US,D,20151013,000000,28.1783,28.2153,28.1783,28.2063,7312.0869374878,0
+SPTS.US,D,20151014,000000,28.2452,28.2631,28.2153,28.2452,14753.52922535,0
+SPTS.US,D,20151015,000000,28.2352,28.2452,28.2153,28.2153,12169.430481809,0
+SPTS.US,D,20151016,000000,28.2063,28.2153,28.2063,28.2153,7862.5992425729,0
+SPTS.US,D,20151019,000000,28.2631,28.2631,28.2063,28.2063,5930.2910241776,0
+SPTS.US,D,20151020,000000,28.2153,28.2153,28.1783,28.1783,8184.4834865298,0
+SPTS.US,D,20151021,000000,28.2452,28.2452,28.1873,28.2063,17232.338730215,0
+SPTS.US,D,20151022,000000,28.2153,28.2352,28.1873,28.1973,30262.132705217,0
+SPTS.US,D,20151023,000000,28.1783,28.2063,28.1585,28.1684,197828.45192845,0
+SPTS.US,D,20151026,000000,28.1973,28.2063,28.1585,28.1783,16471.247947775,0
+SPTS.US,D,20151027,000000,28.2253,28.2352,28.1873,28.2253,3450.4787646593,0
+SPTS.US,D,20151028,000000,28.301,28.301,28.1146,28.1325,81518.939602725,0
+SPTS.US,D,20151029,000000,28.1146,28.1415,28.0976,28.1146,35861.514693551,0
+SPTS.US,D,20151030,000000,28.1066,28.1325,28.0976,28.1225,23370.199967786,0
+SPTS.US,D,20151102,000000,28.2482,28.2482,28.0916,28.0916,46315.231962245,0
+SPTS.US,D,20151103,000000,28.0916,28.0916,28.0538,28.0538,15496.570424017,0
+SPTS.US,D,20151104,000000,28.0538,28.2851,28.0378,28.0378,9077.9378833073,0
+SPTS.US,D,20151105,000000,28.0378,28.1445,28.0098,28.0098,6238.1367029775,0
+SPTS.US,D,20151106,000000,27.9829,27.9909,27.954,27.964,269774.09284876,0
+SPTS.US,D,20151109,000000,27.954,27.9909,27.3008,27.9729,64304.650456283,0
+SPTS.US,D,20151110,000000,27.9729,28.0448,27.9729,27.9909,36690.792792468,0
+SPTS.US,D,20151111,000000,27.9829,28.0198,27.9829,28.0098,25291.477884986,0
+SPTS.US,D,20151112,000000,27.9909,28.0627,27.9909,27.9909,11624.934704648,0
+SPTS.US,D,20151113,000000,28.0198,28.0448,28.0009,28.0098,44983.573781638,0
+SPTS.US,D,20151116,000000,28.0996,28.0996,28.0448,28.0448,5595.3709697178,0
+SPTS.US,D,20151117,000000,27.9909,28.0378,27.9909,28.0198,64346.766151754,0
+SPTS.US,D,20151118,000000,28.0198,28.0448,28.0098,28.0378,85553.021576054,0
+SPTS.US,D,20151119,000000,28.0009,28.0726,28.0009,28.0198,19366.200634078,0
+SPTS.US,D,20151120,000000,28.0448,28.0627,28.0009,28.0378,15919.732888036,0
+SPTS.US,D,20151123,000000,28.0448,28.0448,28.0009,28.0378,3013.2777354842,0
+SPTS.US,D,20151124,000000,28.0448,28.0996,28.0198,28.0448,11624.934704648,0
+SPTS.US,D,20151125,000000,28.0726,28.0726,28.0009,28.0198,95660.788489092,0
+SPTS.US,D,20151127,000000,28.0538,28.0627,28.0298,28.0298,24641.692869147,0
+SPTS.US,D,20151130,000000,28.0098,28.0726,28.0098,28.0298,7752.2962306251,0
+SPTS.US,D,20151201,000000,27.9909,28.0538,27.9909,28.0198,37765.745781632,0
+SPTS.US,D,20151202,000000,28.0198,28.0198,28.0009,28.0198,5315.6024212319,0
+SPTS.US,D,20151203,000000,27.9729,27.9909,27.9441,27.9729,9063.8993181503,0
+SPTS.US,D,20151204,000000,27.9909,28.0298,27.9729,28.0098,17002.707914433,0
+SPTS.US,D,20151207,000000,27.9829,28.0198,27.9829,28.0098,23139.566397349,0
+SPTS.US,D,20151208,000000,28.0009,28.0298,27.9909,27.9909,34446.627876657,0
+SPTS.US,D,20151209,000000,27.9909,28.0448,27.9729,28.0098,28081.141332612,0
+SPTS.US,D,20151210,000000,28.0298,28.0298,26.8999,27.9909,10007.491447631,0
+SPTS.US,D,20151211,000000,28.0448,28.0627,28.0378,28.0538,41859.993034206,0
+SPTS.US,D,20151214,000000,28.0378,28.0448,28.0009,28.0448,13662.532161721,0
+SPTS.US,D,20151215,000000,28.0198,28.0198,27.9829,27.9829,9043.8442250689,0
+SPTS.US,D,20151216,000000,27.9729,28.1445,26.7523,27.9729,14102.741454858,0
+SPTS.US,D,20151217,000000,27.9341,27.9909,27.9341,27.964,27653.967849978,0
+SPTS.US,D,20151218,000000,28.0009,28.0298,27.964,27.9909,10652.262690199,0
+SPTS.US,D,20151221,000000,28.0198,28.0298,27.9909,28.0298,5697.651944433,0
+SPTS.US,D,20151222,000000,28.0198,28.0198,27.964,28.0098,94802.430505207,0
+SPTS.US,D,20151223,000000,28.0098,28.0098,27.954,27.9829,240721.28225636,0
+SPTS.US,D,20151224,000000,27.9889,27.9889,27.965,27.9729,36266.627573796,0
+SPTS.US,D,20151228,000000,27.9729,28.0009,27.1073,27.964,34601.052093384,0
+SPTS.US,D,20151229,000000,27.953,27.9879,27.2858,27.9391,21356.66862241,0
+SPTS.US,D,20151230,000000,27.7666,27.9779,27.7576,27.952,36586.506308445,0
+SPTS.US,D,20151231,000000,27.9689,28.0248,27.9679,27.9959,8291.7782345154,0
+SPTS.US,D,20160104,000000,27.8762,28.0248,27.8762,27.9959,47481.435624929,0
+SPTS.US,D,20160105,000000,27.9421,28.0108,27.9411,27.9779,7129.5855904468,0
+SPTS.US,D,20160106,000000,27.9959,28.0498,27.9959,28.0348,10924.009201452,0
+SPTS.US,D,20160107,000000,28.0348,28.0866,28.0248,28.0578,18560.988646859,0
+SPTS.US,D,20160108,000000,28.0578,28.1036,28.0418,28.0776,10874.874223403,0
+SPTS.US,D,20160111,000000,28.0776,28.1205,28.0617,28.1016,5810.9632203431,0
+SPTS.US,D,20160112,000000,28.0896,28.1166,28.0866,28.1036,9806.9405168172,0
+SPTS.US,D,20160113,000000,28.1763,28.1763,28.0776,28.1305,65190.082815828,0
+SPTS.US,D,20160114,000000,28.1853,28.2233,27.9121,28.1205,23304.018160617,0
+SPTS.US,D,20160115,000000,28.7309,28.7309,28.1395,28.1664,45484.951108673,0
+SPTS.US,D,20160119,000000,28.2053,28.2053,28.1395,28.1495,41287.420126731,0
+SPTS.US,D,20160120,000000,28.2432,28.2532,28.2053,28.2053,28196.458117831,0
+SPTS.US,D,20160121,000000,28.1953,28.2233,28.1255,28.1953,21246.365610463,0
+SPTS.US,D,20160122,000000,28.1853,28.1853,28.1565,28.1714,5609.4095348748,0
+SPTS.US,D,20160125,000000,28.2133,28.2133,28.1565,28.1853,12706.906976391,0
+SPTS.US,D,20160126,000000,28.1863,28.2133,28.1664,28.1953,29244.336731335,0
+SPTS.US,D,20160127,000000,28.1664,28.2332,28.0946,28.2332,39696.04849072,0
+SPTS.US,D,20160128,000000,28.2332,28.2332,28.2053,28.2233,12436.163219792,0
+SPTS.US,D,20160129,000000,28.2233,28.2801,28.2233,28.2761,7108.5277427113,0
+SPTS.US,D,20160201,000000,28.293,28.293,28.2273,28.2552,92564.28211732,0
+SPTS.US,D,20160202,000000,28.303,28.33,28.2741,28.32,46273.116266774,0
+SPTS.US,D,20160203,000000,28.332,28.3798,28.303,28.329,47190.636775249,0
+SPTS.US,D,20160204,000000,28.332,28.3519,28.321,28.332,7774.3568330147,0
+SPTS.US,D,20160205,000000,28.323,28.342,28.293,28.323,18167.908822464,0
+SPTS.US,D,20160208,000000,28.332,28.4107,28.332,28.3908,29616.358707996,0
+SPTS.US,D,20160209,000000,28.3718,28.4127,28.343,28.3618,23277.94653961,0
+SPTS.US,D,20160210,000000,28.3808,28.4297,28.343,28.3808,21957.318660199,0
+SPTS.US,D,20160211,000000,28.4586,28.4965,28.3808,28.3808,38062.561159238,0
+SPTS.US,D,20160212,000000,28.3908,28.4107,28.342,28.3738,18287.236626298,0
+SPTS.US,D,20160216,000000,28.4008,28.4008,28.342,28.3519,11799.414014457,0
+SPTS.US,D,20160217,000000,28.332,28.3608,28.293,28.332,17756.779414294,0
+SPTS.US,D,20160218,000000,28.3718,28.4008,28.313,28.3908,17954.322081146,0
+SPTS.US,D,20160219,000000,28.3768,28.3778,28.3519,28.3519,6011.5141511573,0
+SPTS.US,D,20160222,000000,28.3718,28.3718,28.332,28.342,7014.2688052286,0
+SPTS.US,D,20160223,000000,28.332,28.3808,28.332,28.3618,17244.371786064,0
+SPTS.US,D,20160224,000000,28.4008,28.4107,28.3519,28.3519,39743.177959461,0
+SPTS.US,D,20160225,000000,28.4107,28.4107,28.3618,28.3908,27531.631782182,0
+SPTS.US,D,20160226,000000,28.3618,28.3618,28.293,28.303,15566.763249802,0
+SPTS.US,D,20160229,000000,28.332,28.342,28.303,28.323,16454.201118656,0
+SPTS.US,D,20160301,000000,28.335,28.3748,28.2582,28.2871,99919.487504934,0
+SPTS.US,D,20160302,000000,28.2562,28.2771,28.2502,28.2751,5076.9468135629,0
+SPTS.US,D,20160303,000000,28.2203,28.2901,28.2203,28.2303,34799.597514889,0
+SPTS.US,D,20160304,000000,28.2871,28.2871,28.2103,28.2203,18062.619583786,0
+SPTS.US,D,20160307,000000,28.2023,28.2582,28.2023,28.2023,9763.8220666921,0
+SPTS.US,D,20160308,000000,28.2582,28.2871,28.2402,28.2502,102310.05460024,0
+SPTS.US,D,20160309,000000,28.2681,28.2681,28.2103,28.2263,57390.657116461,0
+SPTS.US,D,20160310,000000,28.2303,28.2303,28.1823,28.2103,8088.219039739,0
+SPTS.US,D,20160311,000000,28.2103,28.2103,28.1734,28.1734,7843.5469041456,0
+SPTS.US,D,20160314,000000,28.1634,28.2103,28.1634,28.1923,25561.218886931,0
+SPTS.US,D,20160315,000000,28.1634,28.2023,28.1535,28.1823,38711.343420421,0
+SPTS.US,D,20160316,000000,28.1585,28.2502,28.1465,28.2502,157215.88568392,0
+SPTS.US,D,20160317,000000,28.2611,28.2771,28.2502,28.2502,25921.207807743,0
+SPTS.US,D,20160318,000000,28.2532,28.316,28.2532,28.306,37035.740393468,0
+SPTS.US,D,20160321,000000,28.306,28.306,28.2681,28.294,6867.8666257342,0
+SPTS.US,D,20160322,000000,28.306,28.306,28.2522,28.2532,15086.443770503,0
+SPTS.US,D,20160323,000000,28.2771,28.2871,28.2402,28.2811,297636.63366678,0
+SPTS.US,D,20160324,000000,28.306,28.306,28.2502,28.2771,5648.5169663835,0
+SPTS.US,D,20160328,000000,28.3549,28.3549,28.2502,28.2771,35632.886632423,0
+SPTS.US,D,20160329,000000,28.316,28.3559,28.296,28.3499,7689.1226874186,0
+SPTS.US,D,20160330,000000,28.345,28.3838,28.321,28.3748,36442.109638258,0
+SPTS.US,D,20160331,000000,28.316,28.4227,28.316,28.4038,22548.943906101,0
+SPTS.US,D,20160401,000000,28.3988,28.4077,28.3598,28.3828,18956.073980563,0
+SPTS.US,D,20160404,000000,28.3598,28.4087,28.3598,28.4087,47026.185011981,0
+SPTS.US,D,20160405,000000,28.4177,28.4367,28.3888,28.4177,10122.808232849,0
+SPTS.US,D,20160406,000000,28.4177,28.4277,28.3888,28.4137,6838.7867407662,0
+SPTS.US,D,20160407,000000,28.4087,28.4567,28.4087,28.4177,12198.510366778,0
+SPTS.US,D,20160408,000000,28.4367,28.4467,28.4177,28.4177,7944.8251242068,0
+SPTS.US,D,20160411,000000,28.4367,28.4567,28.4257,28.4527,7579.8224301248,0
+SPTS.US,D,20160412,000000,28.4097,28.4277,28.3888,28.4087,13695.623065306,0
+SPTS.US,D,20160413,000000,28.4087,28.4177,28.3758,28.4087,40842.197060323,0
+SPTS.US,D,20160414,000000,28.3888,28.3888,28.3598,28.3888,48801.060749687,0
+SPTS.US,D,20160415,000000,28.4087,28.4277,28.3888,28.4018,13827.986679643,0
+SPTS.US,D,20160418,000000,28.3788,28.3988,28.3788,28.3948,12765.066746327,0
+SPTS.US,D,20160419,000000,28.4177,28.4177,28.3788,28.3788,11911.722535713,0
+SPTS.US,D,20160420,000000,28.4087,28.4137,28.34,28.3598,752818.05654402,0
+SPTS.US,D,20160421,000000,28.3489,28.3598,28.338,28.3499,270806.93014245,0
+SPTS.US,D,20160422,000000,28.311,28.34,28.301,28.33,8631.7120622456,0
+SPTS.US,D,20160425,000000,28.34,28.34,28.301,28.33,9191.2491592174,0
+SPTS.US,D,20160426,000000,28.321,28.33,28.291,28.33,6834.7757221499,0
+SPTS.US,D,20160427,000000,28.311,28.3598,28.311,28.3499,23500.558072815,0
+SPTS.US,D,20160428,000000,28.34,28.3788,28.34,28.3788,7030.3128796938,0
+SPTS.US,D,20160429,000000,28.3788,28.3988,28.3598,28.3788,31536.633870542,0
+SPTS.US,D,20160502,000000,28.4127,28.4127,28.3738,28.3738,10880.890751327,0
+SPTS.US,D,20160503,000000,28.4028,28.4407,28.3928,28.4107,26603.080972511,0
+SPTS.US,D,20160504,000000,28.4317,28.4407,28.3738,28.4407,10956.097350383,0
+SPTS.US,D,20160505,000000,28.4067,28.4606,28.4067,28.4407,11312.075252578,0
+SPTS.US,D,20160506,000000,28.4217,28.4765,28.4217,28.4307,8898.4448002286,0
+SPTS.US,D,20160509,000000,28.4985,28.5274,28.4257,28.4705,13608.383410401,0
+SPTS.US,D,20160510,000000,28.4705,28.4705,28.4217,28.4217,164899.99459806,0
+SPTS.US,D,20160511,000000,28.4885,28.5075,28.4127,28.4795,11328.119327044,0
+SPTS.US,D,20160512,000000,28.4407,29.2843,28.4028,28.4028,21485.021218132,0
+SPTS.US,D,20160513,000000,28.3928,28.4507,28.3928,28.4507,57711.538605764,0
+SPTS.US,D,20160516,000000,28.4507,28.4507,28.3928,28.4127,11966.874041686,0
+SPTS.US,D,20160517,000000,28.4217,28.4217,28.3638,28.3878,33640.413134784,0
+SPTS.US,D,20160518,000000,28.3738,28.3928,28.2761,28.2861,9287.5136060082,0
+SPTS.US,D,20160519,000000,28.325,28.3539,28.295,28.32,8707.921415955,0
+SPTS.US,D,20160520,000000,28.2861,28.3539,28.2861,28.315,27639.92928482,0
+SPTS.US,D,20160523,000000,28.3638,28.3638,28.2901,28.322,21891.13685303,0
+SPTS.US,D,20160524,000000,28.305,28.347,28.2761,28.2761,44912.378201199,0
+SPTS.US,D,20160525,000000,28.305,28.337,28.2761,28.334,12655.766489034,0
+SPTS.US,D,20160526,000000,28.334,28.3678,28.3,28.3539,30555.93981886,0
+SPTS.US,D,20160527,000000,28.344,28.3539,28.295,28.297,10547.976206176,0
+SPTS.US,D,20160531,000000,28.2861,28.3588,28.2821,28.3588,2331.4045707157,0
+SPTS.US,D,20160601,000000,28.3878,28.3878,28.31,28.329,12703.898712429,0
+SPTS.US,D,20160602,000000,28.2901,28.3878,28.2901,28.3489,8672.8250030625,0
+SPTS.US,D,20160603,000000,28.4077,28.4755,28.4077,28.4267,21972.35998001,0
+SPTS.US,D,20160606,000000,28.4077,28.4755,28.3978,28.4755,24992.656998072,0
+SPTS.US,D,20160607,000000,28.4655,28.4655,28.4167,28.4527,10801.673133656,0
+SPTS.US,D,20160608,000000,28.4755,28.4755,28.4077,28.4557,10748.52713699,0
+SPTS.US,D,20160609,000000,28.4655,28.4845,28.4407,28.4655,22385.494897487,0
+SPTS.US,D,20160610,000000,28.4487,28.5224,28.4487,28.4626,2654.2915693267,0
+SPTS.US,D,20160613,000000,28.5593,28.5593,28.4755,28.5214,214421.03318937,0
+SPTS.US,D,20160614,000000,28.5035,28.5593,28.4935,28.4935,10255.171847187,0
+SPTS.US,D,20160615,000000,28.4935,28.9951,28.4775,28.5514,50325.247823876,0
+SPTS.US,D,20160616,000000,28.5514,28.5802,28.5414,28.5514,22597.076129496,0
+SPTS.US,D,20160617,000000,28.5224,28.5972,28.5035,28.5544,14310.311668251,0
+SPTS.US,D,20160620,000000,28.5514,28.5514,28.4655,28.5125,5362.7318899732,0
+SPTS.US,D,20160621,000000,28.5324,28.5324,28.4655,28.4695,9468.0094437411,0
+SPTS.US,D,20160622,000000,28.5324,28.5324,28.4557,28.5224,11090.466474028,0
+SPTS.US,D,20160623,000000,28.4755,28.5125,28.4267,28.4317,14112.769001399,0
+SPTS.US,D,20160624,000000,28.659,28.659,28.5414,28.6022,46820.620307896,0
+SPTS.US,D,20160627,000000,28.659,28.659,28.6032,28.6361,18445.671861642,0
+SPTS.US,D,20160628,000000,28.5842,28.659,28.5763,28.6361,226016.88800905,0
+SPTS.US,D,20160629,000000,28.6411,28.6411,28.5932,28.6242,5166.1919777753,0
+SPTS.US,D,20160630,000000,28.5932,28.659,28.5932,28.6312,49716.575748854,0
+SPTS.US,D,20160701,000000,28.691,28.691,28.6032,28.6451,7567.789374276,0
+SPTS.US,D,20160705,000000,28.682,28.682,28.6531,28.678,7051.3707274293,0
+SPTS.US,D,20160706,000000,28.668,28.682,28.6252,28.673,43926.670376247,0
+SPTS.US,D,20160707,000000,28.6352,28.655,28.6072,28.6531,22261.153320382,0
+SPTS.US,D,20160708,000000,28.6531,28.663,28.6072,28.6072,288538.6406904,0
+SPTS.US,D,20160711,000000,28.663,28.663,28.5802,28.6072,74339.216279575,0
+SPTS.US,D,20160712,000000,28.5802,28.5932,28.5264,28.5703,271303.29369622,0
+SPTS.US,D,20160713,000000,28.6072,28.6072,28.5553,28.5683,64817.058084514,0
+SPTS.US,D,20160714,000000,28.5264,28.5802,28.5264,28.5713,16828.228604624,0
+SPTS.US,D,20160715,000000,28.5633,28.5633,28.4975,28.5364,13646.488087256,0
+SPTS.US,D,20160718,000000,28.5972,28.5972,28.5115,28.5454,70671.139754982,0
+SPTS.US,D,20160719,000000,28.5394,28.5723,28.5165,28.5633,279340.3722486,0
+SPTS.US,D,20160720,000000,28.5075,28.5553,28.5075,28.5454,270895.17255201,0
+SPTS.US,D,20160721,000000,28.5364,28.5802,28.5075,28.5544,11173.695110316,0
+SPTS.US,D,20160722,000000,28.5165,28.5723,28.5075,28.5553,121574.97701426,0
+SPTS.US,D,20160725,000000,28.5633,28.5872,28.5075,28.5075,25769.791854978,0
+SPTS.US,D,20160726,000000,28.5553,28.5553,28.4975,28.5454,11507.612410122,0
+SPTS.US,D,20160727,000000,28.5314,28.5822,28.5165,28.5713,17235.346994177,0
+SPTS.US,D,20160728,000000,28.5264,28.5962,28.5264,28.5783,17782.8510353,0
+SPTS.US,D,20160729,000000,28.6162,28.6252,28.5802,28.6252,13489.055606567,0
+SPTS.US,D,20160801,000000,28.5673,28.6381,28.5673,28.6102,37788.809138677,0
+SPTS.US,D,20160802,000000,28.5494,28.6202,28.5494,28.6072,47323.000389586,0
+SPTS.US,D,20160803,000000,28.5673,28.6142,28.5583,28.6082,32935.476612971,0
+SPTS.US,D,20160804,000000,28.6292,28.6441,28.6012,28.6242,11048.350778558,0
+SPTS.US,D,20160805,000000,28.5922,28.5922,28.5314,28.5314,18009.47358712,0
+SPTS.US,D,20160808,000000,28.5583,28.5673,28.5254,28.5404,16384.008292871,0
+SPTS.US,D,20160809,000000,28.5464,28.5822,28.5304,28.5673,134121.443246,0
+SPTS.US,D,20160810,000000,28.6012,28.6102,28.5494,28.5922,37977.327013641,0
+SPTS.US,D,20160811,000000,28.6102,28.6102,28.5304,28.5304,36825.161916113,0
+SPTS.US,D,20160812,000000,28.5822,28.6052,28.5583,28.5743,14756.537489313,0
+SPTS.US,D,20160815,000000,28.5822,28.5822,28.5394,28.5673,36090.142754679,0
+SPTS.US,D,20160816,000000,28.5544,28.5583,28.5105,28.5454,134343.05202455,0
+SPTS.US,D,20160817,000000,28.5673,28.5673,28.5015,28.5534,163408.89842746,0
+SPTS.US,D,20160818,000000,28.5494,28.5822,28.5344,28.5822,8442.1914326261,0
+SPTS.US,D,20160819,000000,28.5743,28.5743,28.5304,28.5553,18489.79306642,0
+SPTS.US,D,20160822,000000,28.5743,28.5822,28.5394,28.5663,8241.6405018119,0
+SPTS.US,D,20160823,000000,28.5613,28.5743,28.5394,28.5394,7149.6406835283,0
+SPTS.US,D,20160824,000000,28.5822,28.5822,28.5354,28.5583,23064.359798293,0
+SPTS.US,D,20160825,000000,28.5743,28.5743,28.5205,28.5494,32051.04700808,0
+SPTS.US,D,20160826,000000,28.5743,28.5743,28.4735,28.5015,560210.94809931,0
+SPTS.US,D,20160829,000000,28.4825,28.5304,28.4825,28.5304,13710.664385116,0
+SPTS.US,D,20160830,000000,28.5015,28.5583,28.5015,28.5015,31665.989220917,0
+SPTS.US,D,20160831,000000,28.5105,28.5494,28.5105,28.5205,30120.744298993,0
+SPTS.US,D,20160901,000000,28.5334,28.5474,28.5085,28.5334,15607.876190619,0
+SPTS.US,D,20160902,000000,28.5135,28.5524,28.4945,28.5334,11464.493959997,0
+SPTS.US,D,20160906,000000,28.5145,28.5852,28.5145,28.5773,17603.357952222,0
+SPTS.US,D,20160907,000000,28.5942,28.5942,28.5553,28.5773,10690.367367054,0
+SPTS.US,D,20160908,000000,28.5733,28.5773,28.5135,28.5364,8350.9407591056,0
+SPTS.US,D,20160909,000000,28.5234,28.5254,28.4845,28.5195,5446.9632809152,0
+SPTS.US,D,20160912,000000,28.4945,28.5474,28.4945,28.5135,135293.66343661,0
+SPTS.US,D,20160913,000000,28.5424,28.5424,28.4665,28.5125,84174.233926705,0
+SPTS.US,D,20160914,000000,28.4845,28.5603,28.4845,28.5185,38445.613437093,0
+SPTS.US,D,20160915,000000,28.5524,28.5633,28.5424,28.5603,5643.5031931132,0
+SPTS.US,D,20160916,000000,28.5334,28.5394,28.5185,28.5394,6403.5912208992,0
+SPTS.US,D,20160919,000000,28.5384,28.5424,28.5135,28.5135,6033.5747535469,0
+SPTS.US,D,20160920,000000,28.5394,28.5394,28.5135,28.5334,7842.5441494915,0
+SPTS.US,D,20160921,000000,28.5234,28.6322,28.3888,28.4895,114148.5760462,0
+SPTS.US,D,20160922,000000,28.5135,28.5424,28.4765,28.5135,22613.120203961,0
+SPTS.US,D,20160923,000000,28.5135,28.5424,28.5035,28.5354,8174.4559399891,0
+SPTS.US,D,20160926,000000,28.5852,28.6322,28.4705,28.5603,23343.125592126,0
+SPTS.US,D,20160927,000000,28.5942,28.6042,28.5524,28.6042,425942.09991917,0
+SPTS.US,D,20160928,000000,28.679,28.679,28.5424,28.5524,71194.577684407,0
+SPTS.US,D,20160929,000000,28.5424,28.6132,28.5424,28.6132,66229.9393921,0
+SPTS.US,D,20160930,000000,28.6132,28.6322,28.5603,28.5942,182801.17068254,0
+SPTS.US,D,20161003,000000,28.5723,28.5962,28.5494,28.5683,96387.785613294,0
+SPTS.US,D,20161004,000000,28.5633,28.5633,28.4975,28.5364,61413.708788596,0
+SPTS.US,D,20161005,000000,28.5354,28.5364,28.4785,28.5165,23719.158587402,0
+SPTS.US,D,20161006,000000,28.5075,28.5284,28.4596,28.4915,15800.405084202,0
+SPTS.US,D,20161007,000000,28.5364,28.5364,28.4785,28.4785,7748.2852120088,0
+SPTS.US,D,20161010,000000,28.4875,29.0509,28.4497,28.4975,409307.40296277,0
+SPTS.US,D,20161011,000000,28.4835,28.4875,28.4537,28.4875,28002.926469595,0
+SPTS.US,D,20161012,000000,28.5075,28.5075,28.4307,28.4795,54438.547414876,0
+SPTS.US,D,20161013,000000,28.5075,28.5264,28.4665,28.4975,27118.496864703,0
+SPTS.US,D,20161014,000000,28.5075,28.5264,28.4695,28.4925,14992.18483302,0
+SPTS.US,D,20161017,000000,28.5264,28.5454,28.4925,28.5165,5558.2690475171,0
+SPTS.US,D,20161018,000000,28.5075,28.5364,28.4875,28.5264,56168.299193148,0
+SPTS.US,D,20161019,000000,28.4975,28.5454,28.4975,28.5364,13305.551504872,0
+SPTS.US,D,20161020,000000,28.5055,28.5434,28.4875,28.5264,23098.453456533,0
+SPTS.US,D,20161021,000000,28.4875,28.5264,28.4875,28.4875,16179.446343441,0
+SPTS.US,D,20161024,000000,28.5633,28.5633,28.4975,28.5165,10131.833024736,0
+SPTS.US,D,20161025,000000,28.5364,28.5364,28.4397,28.5264,63115.383436555,0
+SPTS.US,D,20161026,000000,28.5155,28.5165,28.4875,28.5025,7037.3321622723,0
+SPTS.US,D,20161027,000000,28.4785,28.4895,28.4596,28.4825,9075.9323739992,0
+SPTS.US,D,20161028,000000,28.4935,28.5165,28.4745,28.5165,12109.265202565,0
+SPTS.US,D,20161031,000000,28.4975,28.5264,28.4975,28.5155,20259.655030856,0
+SPTS.US,D,20161101,000000,28.5005,28.5454,28.4795,28.5394,197007.19586677,0
+SPTS.US,D,20161102,000000,28.5095,28.5663,28.5095,28.5484,23397.274343445,0
+SPTS.US,D,20161103,000000,28.5394,28.5573,28.5294,28.5404,103246.62744714,0
+SPTS.US,D,20161104,000000,28.5484,28.5743,28.5484,28.5663,23070.376326218,0
+SPTS.US,D,20161107,000000,28.5484,28.5484,28.5055,28.5294,640065.31497627,0
+SPTS.US,D,20161108,000000,28.5294,28.5294,28.4815,28.4925,35477.459661042,0
+SPTS.US,D,20161109,000000,28.4626,28.5175,28.4048,28.4157,329146.19316167,0
+SPTS.US,D,20161110,000000,28.4147,28.4337,28.3758,28.3798,33730.66105365,0
+SPTS.US,D,20161111,000000,28.327,28.3848,28.327,28.336,55680.96043127,0
+SPTS.US,D,20161114,000000,28.2881,28.336,28.2781,28.2781,38970.054121172,0
+SPTS.US,D,20161115,000000,28.317,28.317,28.2691,28.2691,19664.018766338,0
+SPTS.US,D,20161116,000000,28.2691,28.297,28.2592,28.2691,284600.82316386,0
+SPTS.US,D,20161117,000000,28.2881,28.292,28.2512,28.2512,11614.907158107,0
+SPTS.US,D,20161118,000000,28.2781,28.2781,28.2113,28.2512,30448.645070874,0
+SPTS.US,D,20161121,000000,28.2213,28.2512,28.2113,28.2113,86487.588913648,0
+SPTS.US,D,20161122,000000,28.1644,28.2512,28.1644,28.2412,24568.4917794,0
+SPTS.US,D,20161123,000000,28.2313,28.2313,28.1545,28.1933,42547.882726899,0
+SPTS.US,D,20161125,000000,28.1744,28.2313,28.1644,28.2033,9058.88554488,0
+SPTS.US,D,20161128,000000,28.2033,28.2512,28.1943,28.2313,35820.401752734,0
+SPTS.US,D,20161129,000000,28.2512,28.2512,28.2003,28.2213,20252.635748278,0
+SPTS.US,D,20161130,000000,28.1833,28.2313,28.1833,28.2033,16651.743785508,0
+SPTS.US,D,20161201,000000,28.1684,28.1963,28.1415,28.1555,14696.372210069,0
+SPTS.US,D,20161202,000000,28.2332,28.2332,28.1973,28.1983,19199.743361503,0
+SPTS.US,D,20161205,000000,28.1783,28.2203,28.1783,28.1973,11684.097229238,0
+SPTS.US,D,20161206,000000,28.2352,28.2352,28.1873,28.2352,19160.635929994,0
+SPTS.US,D,20161207,000000,28.2452,28.2542,28.2253,28.2492,31023.223487658,0
+SPTS.US,D,20161208,000000,28.2063,28.2522,28.2063,28.2442,14512.868108373,0
+SPTS.US,D,20161209,000000,28.2542,28.2542,28.1873,28.2083,16789.121173115,0
+SPTS.US,D,20161212,000000,28.2153,28.2153,28.1684,28.2153,33451.895259818,0
+SPTS.US,D,20161213,000000,28.2253,28.2253,28.1783,28.1783,9070.9186007288,0
+SPTS.US,D,20161214,000000,28.2253,28.2253,28.1056,28.1056,18710.399090316,0
+SPTS.US,D,20161215,000000,28.0676,28.1146,28.0578,28.0756,26949.031328166,0
+SPTS.US,D,20161216,000000,28.0578,28.1146,28.0578,28.0776,45499.992428484,0
+SPTS.US,D,20161219,000000,28.1325,28.1435,28.0966,28.1225,18598.09056906,0
+SPTS.US,D,20161220,000000,28.0866,28.1225,28.0776,28.1086,18600.096078368,0
+SPTS.US,D,20161221,000000,28.1056,28.1415,28.0966,28.0966,22405.549990568,0
+SPTS.US,D,20161222,000000,28.0966,28.1415,28.0966,28.1405,11521.650975279,0
+SPTS.US,D,20161223,000000,28.1295,28.1783,28.1056,28.1225,85306.343931152,0
+SPTS.US,D,20161227,000000,28.1585,28.1585,28.0966,28.1225,95740.006106764,0
+SPTS.US,D,20161228,000000,28.0906,28.1624,28.0906,28.1265,62577.906941973,0
+SPTS.US,D,20161229,000000,28.1535,28.2093,28.1505,28.1823,28118.243254813,0
+SPTS.US,D,20161230,000000,28.2013,28.2323,28.1823,28.2093,96459.983948388,0
+SPTS.US,D,20170103,000000,28.1624,28.2093,28.1624,28.1923,73287.326647454,0
+SPTS.US,D,20170104,000000,28.1535,28.2113,28.1535,28.2063,408237.46374688,0
+SPTS.US,D,20170105,000000,28.2392,28.2811,28.2293,28.2671,27269.912817468,0
+SPTS.US,D,20170106,000000,28.2293,28.2392,28.1724,28.2013,320639.82543118,0
+SPTS.US,D,20170109,000000,28.2013,28.2572,28.2013,28.2572,30424.578959177,0
+SPTS.US,D,20170110,000000,28.2671,28.2671,28.2093,28.2492,17078.917268142,0
+SPTS.US,D,20170111,000000,28.2293,28.2761,28.2273,28.2671,11003.226819124,0
+SPTS.US,D,20170112,000000,28.2572,28.2861,28.2392,28.2761,65574.137848337,0
+SPTS.US,D,20170113,000000,28.2492,28.2572,28.2063,28.2492,65081.785313188,0
+SPTS.US,D,20170117,000000,28.2761,28.316,28.2582,28.2761,97114.782737496,0
+SPTS.US,D,20170118,000000,28.2671,28.2671,28.2133,28.2133,7917.7507485469,0
+SPTS.US,D,20170119,000000,28.1734,28.2193,28.1734,28.2093,16002.961524324,0
+SPTS.US,D,20170120,000000,28.2013,28.2452,28.1913,28.1913,16452.195609348,0
+SPTS.US,D,20170123,000000,28.2861,28.306,28.2492,28.2861,29328.568122277,0
+SPTS.US,D,20170124,000000,28.2671,28.2761,28.2093,28.2193,31807.377627141,0
+SPTS.US,D,20170125,000000,28.1913,28.2492,28.1724,28.2193,45621.325741628,0
+SPTS.US,D,20170126,000000,28.2492,28.2492,28.2013,28.2193,14619.160101705,0
+SPTS.US,D,20170127,000000,28.2093,28.2492,28.2093,28.2492,24524.370574622,0
+SPTS.US,D,20170130,000000,28.2671,28.2671,28.2392,28.2392,20850.277522104,0
+SPTS.US,D,20170131,000000,28.2492,28.2861,28.2392,28.2572,8036.0757977273,0
+SPTS.US,D,20170201,000000,28.2621,28.291,28.0328,28.2711,26847.753108104,0
+SPTS.US,D,20170202,000000,28.2811,28.2811,28.2313,28.2432,18030.531434856,0
+SPTS.US,D,20170203,000000,28.2532,28.305,28.2532,28.2532,5314.5996665778,0
+SPTS.US,D,20170206,000000,28.301,28.34,28.2621,28.304,678293.33065344,0
+SPTS.US,D,20170207,000000,28.321,28.332,28.2721,28.3,10617.166277307,0
+SPTS.US,D,20170208,000000,28.33,28.34,28.307,28.321,6260.197305367,0
+SPTS.US,D,20170209,000000,28.312,28.321,28.2811,28.2811,11220.824579058,0
+SPTS.US,D,20170210,000000,28.291,28.301,28.2621,28.291,26574.001087543,0
+SPTS.US,D,20170213,000000,28.2711,28.2811,28.2442,28.2811,28446.144026694,0
+SPTS.US,D,20170214,000000,28.2711,28.339,28.2183,28.2442,22451.676704656,0
+SPTS.US,D,20170215,000000,28.2143,28.2342,28.2143,28.2193,16517.374661862,0
+SPTS.US,D,20170216,000000,28.2143,28.2711,28.2143,28.2711,18525.892233967,0
+SPTS.US,D,20170217,000000,28.2532,28.291,28.2532,28.2831,82332.173627177,0
+SPTS.US,D,20170221,000000,28.2532,28.304,28.2532,28.301,12356.94560212,0
+SPTS.US,D,20170222,000000,28.301,28.311,28.2711,28.311,23508.580110047,0
+SPTS.US,D,20170223,000000,28.321,28.335,28.291,28.291,16129.308610737,0
+SPTS.US,D,20170224,000000,28.33,28.3788,28.33,28.3499,22977.120143389,0
+SPTS.US,D,20170227,000000,28.3598,28.3598,28.296,28.321,24123.268712993,0
+SPTS.US,D,20170228,000000,28.34,28.3499,28.298,28.311,31945.757769403,0
+SPTS.US,D,20170301,000000,28.2382,28.2562,28.2013,28.2143,48139.242678,0
+SPTS.US,D,20170302,000000,28.2283,28.2283,28.1704,28.2083,14611.138064473,0
+SPTS.US,D,20170303,000000,28.1615,28.2183,28.1615,28.2183,9754.7972748054,0
+SPTS.US,D,20170306,000000,28.2283,28.2283,28.1863,28.2283,653129.20260952,0
+SPTS.US,D,20170307,000000,28.2183,28.2183,28.1714,28.1813,9821.9818366282,0
+SPTS.US,D,20170308,000000,28.1345,28.1813,28.0408,28.1445,49104.895409871,0
+SPTS.US,D,20170309,000000,28.1714,28.1803,28.1255,28.1345,16409.077159222,0
+SPTS.US,D,20170310,000000,28.1525,28.1993,28.1525,28.1714,10819.722717429,0
+SPTS.US,D,20170313,000000,28.1813,28.1903,28.1445,28.1615,125591.00940382,0
+SPTS.US,D,20170314,000000,28.1345,28.1714,28.1345,28.1535,47189.634020595,0
+SPTS.US,D,20170315,000000,28.1555,28.2482,28.1465,28.2482,30369.427453203,0
+SPTS.US,D,20170316,000000,28.2003,28.2382,28.2003,28.2083,9769.8385946165,0
+SPTS.US,D,20170317,000000,28.2382,28.2482,28.2093,28.2482,42762.47222287,0
+SPTS.US,D,20170320,000000,28.2661,28.2851,28.2382,28.2751,45868.003386528,0
+SPTS.US,D,20170321,000000,28.2661,28.314,28.2582,28.305,47515.529283168,0
+SPTS.US,D,20170322,000000,28.315,28.315,28.2751,28.295,16914.465504875,0
+SPTS.US,D,20170323,000000,28.2851,28.315,28.2751,28.2851,5982.4342661893,0
+SPTS.US,D,20170324,000000,28.305,28.309,28.2851,28.309,2171.9665807184,0
+SPTS.US,D,20170327,000000,28.4317,28.4317,28.305,28.306,114817.41340047,0
+SPTS.US,D,20170328,000000,28.305,28.334,28.2791,28.295,11889.661933324,0
+SPTS.US,D,20170329,000000,28.2851,28.334,28.2851,28.325,13365.716784116,0
+SPTS.US,D,20170330,000000,28.315,28.336,28.295,28.295,27231.808140614,0
+SPTS.US,D,20170331,000000,28.295,28.334,28.295,28.315,120744.69616069,0
+SPTS.US,D,20170403,000000,28.313,28.3658,28.303,28.332,124906.12797508,0
+SPTS.US,D,20170404,000000,28.342,28.3718,28.332,28.3509,21632.426152279,0
+SPTS.US,D,20170405,000000,28.332,28.3618,28.2831,28.3618,22073.638200071,0
+SPTS.US,D,20170406,000000,28.3519,28.3808,28.313,28.313,34569.966699108,0
+SPTS.US,D,20170407,000000,28.3808,28.3948,28.294,28.323,9204.2849697203,0
+SPTS.US,D,20170410,000000,28.303,28.342,28.2641,28.342,24913.439380401,0
+SPTS.US,D,20170411,000000,28.329,28.3908,28.329,28.3718,8355.954532376,0
+SPTS.US,D,20170412,000000,28.342,28.4197,28.2542,28.4107,14751.523716043,0
+SPTS.US,D,20170413,000000,28.4107,28.4775,28.3499,28.4387,33518.077066987,0
+SPTS.US,D,20170417,000000,28.4586,28.4586,28.4107,28.4197,24513.340273427,0
+SPTS.US,D,20170418,000000,28.4197,28.4865,28.4197,28.4775,12960.603903872,0
+SPTS.US,D,20170419,000000,28.4775,28.4775,28.4297,28.4685,12400.064052246,0
+SPTS.US,D,20170420,000000,28.4387,28.4586,27.9769,28.4487,20781.087450973,0
+SPTS.US,D,20170421,000000,28.4586,28.4685,28.4417,28.4507,115370.93396951,0
+SPTS.US,D,20170424,000000,28.3808,28.4387,28.3808,28.4297,35302.980351234,0
+SPTS.US,D,20170425,000000,28.3808,28.4107,28.3718,28.3998,294616.33664872,0
+SPTS.US,D,20170426,000000,28.4008,28.4167,28.3808,28.4008,59484.408834163,0
+SPTS.US,D,20170427,000000,28.4008,28.4277,28.3688,28.4277,49514.019308732,0
+SPTS.US,D,20170428,000000,28.4107,28.4197,28.3918,28.4197,9626.4446790843,0
+SPTS.US,D,20170501,000000,28.4267,28.4437,28.3878,28.4167,6726.4782195102,0
+SPTS.US,D,20170502,000000,28.3788,28.4457,28.2313,28.4357,30754.485240366,0
+SPTS.US,D,20170503,000000,28.3978,28.4357,28.3489,28.3489,39164.588524062,0
+SPTS.US,D,20170504,000000,28.339,28.3828,28.339,28.3788,16455.20387331,0
+SPTS.US,D,20170505,000000,28.3788,28.3878,28.3588,28.3878,68431.98861244,0
+SPTS.US,D,20170508,000000,28.3788,28.3788,28.3489,28.3489,59218.678850834,0
+SPTS.US,D,20170509,000000,28.3489,28.3588,28.332,28.3588,15870.597909987,0
+SPTS.US,D,20170510,000000,28.3878,28.3878,28.32,28.3489,20896.404236192,0
+SPTS.US,D,20170511,000000,28.32,28.3688,28.32,28.3688,31263.884604635,0
+SPTS.US,D,20170512,000000,28.3978,28.4167,28.3878,28.4107,31516.57877746,0
+SPTS.US,D,20170515,000000,28.4077,28.4407,28.4028,28.4357,50657.159614373,0
+SPTS.US,D,20170516,000000,28.4077,28.4457,28.4077,28.4077,554658.69557972,0
+SPTS.US,D,20170517,000000,28.4357,28.4845,28.4357,28.4655,3932.8037532676,0
+SPTS.US,D,20170518,000000,28.4755,28.4935,28.4417,28.4417,20313.803782176,0
+SPTS.US,D,20170519,000000,28.4557,28.4775,28.4457,28.4775,17346.652760779,0
+SPTS.US,D,20170522,000000,28.4755,28.4775,28.4557,28.4655,5581.3324045608,0
+SPTS.US,D,20170523,000000,28.4457,28.5005,28.4077,28.4077,47134.482514621,0
+SPTS.US,D,20170524,000000,28.4387,28.4635,28.4267,28.4557,9438.929558773,0
+SPTS.US,D,20170525,000000,28.4606,28.4606,28.4457,28.4557,5808.9577110349,0
+SPTS.US,D,20170526,000000,28.4655,28.4845,28.4357,28.4497,51659.914268445,0
+SPTS.US,D,20170530,000000,28.4557,28.4935,28.4557,28.4855,16229.584076144,0
+SPTS.US,D,20170531,000000,28.5135,28.5135,28.4357,28.4845,8169.4421667187,0
+SPTS.US,D,20170601,000000,28.4735,28.4815,28.4725,28.4725,2985.2006051702,0
+SPTS.US,D,20170602,000000,28.4925,28.5314,28.4925,28.5095,2122.8316026689,0
+SPTS.US,D,20170605,000000,28.4925,28.5105,28.4635,28.4925,10722.455515984,0
+SPTS.US,D,20170606,000000,28.5115,28.5314,28.4925,28.5115,7781.3761155932,0
+SPTS.US,D,20170607,000000,28.4925,28.5205,28.4735,28.5205,21103.974449585,0
+SPTS.US,D,20170608,000000,28.4925,28.4925,28.4537,28.4735,15600.856908041,0
+SPTS.US,D,20170609,000000,28.4537,28.4735,28.4537,28.4635,8977.6624179002,0
+SPTS.US,D,20170612,000000,28.4635,28.4745,28.4437,28.4635,19097.462386788,0
+SPTS.US,D,20170613,000000,28.4537,28.4635,28.4537,28.4537,32524.347204803,0
+SPTS.US,D,20170614,000000,28.4925,28.5504,28.4825,28.4825,12192.493838853,0
+SPTS.US,D,20170615,000000,28.4795,28.4925,28.4437,28.4735,4068.1756315672,0
+SPTS.US,D,20170616,000000,28.5115,28.5115,28.4655,28.4895,3255.9443617695,0
+SPTS.US,D,20170619,000000,28.4537,28.4935,28.4437,28.4437,5992.46181273,0
+SPTS.US,D,20170620,000000,28.4606,28.4765,28.4437,28.4487,3809.4649308168,0
+SPTS.US,D,20170621,000000,28.4437,28.5115,28.4437,28.5115,7145.629664912,0
+SPTS.US,D,20170622,000000,28.4925,28.4925,28.4635,28.4825,4846.3132431265,0
+SPTS.US,D,20170623,000000,28.4875,28.4925,28.4537,28.4735,15251.898288424,0
+SPTS.US,D,20170626,000000,28.4635,28.4925,28.4635,28.4735,14455.711093092,0
+SPTS.US,D,20170627,000000,28.4825,28.4825,28.4447,28.4635,15883.633720489,0
+SPTS.US,D,20170628,000000,28.4735,28.4775,28.4347,28.4735,18079.666412905,0
+SPTS.US,D,20170629,000000,28.4437,28.4616,28.4347,28.4537,3440.4512181186,0
+SPTS.US,D,20170630,000000,28.4925,28.4925,28.4347,28.4437,48455.110394032,0
+SPTS.US,D,20170703,000000,28.4347,28.4557,28.3778,28.4157,19532.657906655,0
+SPTS.US,D,20170705,000000,28.3668,28.4347,28.3668,28.3958,7973.9050091748,0
+SPTS.US,D,20170706,000000,28.3888,28.4237,28.3778,28.4058,20934.508913046,0
+SPTS.US,D,20170707,000000,28.4157,28.4197,28.3958,28.4127,3204.8038744118,0
+SPTS.US,D,20170710,000000,28.4157,28.4347,28.4058,28.4347,17231.335975561,0
+SPTS.US,D,20170711,000000,28.4157,28.4635,28.4157,28.4616,5822.9962761919,0
+SPTS.US,D,20170712,000000,28.4735,28.5115,28.4735,28.4735,9245.3979105372,0
+SPTS.US,D,20170713,000000,28.4825,28.4825,28.4297,28.4735,10375.502405676,0
+SPTS.US,D,20170714,000000,28.5025,28.5025,28.4157,28.4157,5365.7401539354,0
+SPTS.US,D,20170717,000000,28.4705,28.4925,28.4537,28.4675,9517.1444217906,0
+SPTS.US,D,20170718,000000,28.4925,28.5025,28.4735,28.5025,23523.621429858,0
+SPTS.US,D,20170719,000000,28.5115,28.5115,28.4735,28.5115,27252.86598835,0
+SPTS.US,D,20170720,000000,28.5115,28.5115,28.4735,28.4735,47784.267530459,0
+SPTS.US,D,20170721,000000,28.5214,28.5404,28.4935,28.5404,54930.899950025,0
+SPTS.US,D,20170724,000000,28.5025,28.5165,28.4925,28.4975,7755.3044945873,0
+SPTS.US,D,20170725,000000,28.4825,28.4925,28.4537,28.4735,7958.8636893638,0
+SPTS.US,D,20170726,000000,28.4635,28.4925,28.4635,28.4925,4043.1067652154,0
+SPTS.US,D,20170727,000000,28.5005,28.5115,28.4735,28.5115,6989.1999388768,0
+SPTS.US,D,20170728,000000,28.5115,28.5214,28.4825,28.5115,13079.931707705,0
+SPTS.US,D,20170731,000000,28.5214,28.5404,28.4935,28.5115,11280.989858302,0
+SPTS.US,D,20170801,000000,28.5025,28.5394,28.5025,28.5025,24032.018039473,0
+SPTS.US,D,20170802,000000,28.5394,28.5404,28.4925,28.5314,23627.907913881,0
+SPTS.US,D,20170803,000000,28.4825,28.5504,28.4825,28.5394,12449.199030294,0
+SPTS.US,D,20170804,000000,28.5135,28.5394,28.5115,28.5115,8638.7313448241,0
+SPTS.US,D,20170807,000000,28.5115,28.5504,28.5115,28.5504,4084.2197060323,0
+SPTS.US,D,20170808,000000,28.5214,28.5314,28.5025,28.5214,11794.400241186,0
+SPTS.US,D,20170809,000000,28.5753,28.5753,28.5404,28.5404,25014.717600463,0
+SPTS.US,D,20170810,000000,28.5404,28.5683,28.5214,28.5583,13226.3338872,0
+SPTS.US,D,20170811,000000,28.5753,28.6122,28.5583,28.6122,38361.382046151,0
+SPTS.US,D,20170814,000000,28.5583,28.6122,28.5404,28.5404,17062.873193677,0
+SPTS.US,D,20170815,000000,28.5504,28.5653,28.5394,28.5504,18367.456998624,0
+SPTS.US,D,20170816,000000,28.5504,28.5683,28.5404,28.5583,12757.044709095,0
+SPTS.US,D,20170817,000000,28.5583,28.6052,28.5563,28.5832,5356.7153620488,0
+SPTS.US,D,20170818,000000,28.5832,28.6022,28.5544,28.5832,33201.2065963,0
+SPTS.US,D,20170821,000000,28.5932,28.6022,28.5753,28.5932,12750.025426517,0
+SPTS.US,D,20170822,000000,28.5832,28.5832,28.5583,28.5723,17627.424063919,0
+SPTS.US,D,20170823,000000,28.5932,28.5932,28.5753,28.5932,4018.0378988636,0
+SPTS.US,D,20170824,000000,28.5683,28.5842,28.5583,28.5753,11950.829967222,0
+SPTS.US,D,20170825,000000,28.5314,28.5832,28.5314,28.5832,14641.220704095,0
+SPTS.US,D,20170828,000000,28.5753,28.6022,28.5723,28.5842,10048.604388448,0
+SPTS.US,D,20170829,000000,28.7449,28.7449,28.6002,28.6222,7924.7700311254,0
+SPTS.US,D,20170830,000000,28.5832,28.6122,28.5832,28.6022,5669.574814119,0
+SPTS.US,D,20170831,000000,28.6332,28.6332,28.5992,28.6122,13552.229149774,0
+SPTS.US,D,20170901,000000,28.6122,28.6142,28.5912,28.5952,9385.7835621072,0
+SPTS.US,D,20170905,000000,30.0542,30.0542,28.6172,28.659,23135.555378732,0
+SPTS.US,D,20170906,000000,28.6411,28.659,28.6381,28.6381,5772.8585434884,0
+SPTS.US,D,20170907,000000,28.659,28.688,28.659,28.678,26824.689751061,0
+SPTS.US,D,20170908,000000,28.678,28.678,28.655,28.678,1029.8290297312,0
+SPTS.US,D,20170911,000000,28.6222,28.6491,28.6222,28.6222,12802.168668528,0
+SPTS.US,D,20170912,000000,28.6222,28.6222,28.6052,28.6122,9591.3482661918,0
+SPTS.US,D,20170913,000000,28.5932,28.6022,28.5832,28.5892,2879.9113664927,0
+SPTS.US,D,20170914,000000,28.5753,28.5832,28.5753,28.5822,6729.4864834724,0
+SPTS.US,D,20170915,000000,28.5822,28.5822,28.5603,28.5603,10246.147055301,0
+SPTS.US,D,20170918,000000,28.5683,28.5743,28.5504,28.5524,30868.79927093,0
+SPTS.US,D,20170919,000000,28.6022,28.6022,28.5504,28.5633,10388.538216178,0
+SPTS.US,D,20170920,000000,28.5314,28.5753,28.5314,28.5314,5688.6271525464,0
+SPTS.US,D,20170921,000000,28.5394,28.5404,28.5214,28.5354,6564.0319655506,0
+SPTS.US,D,20170922,000000,28.5454,28.5454,28.5214,28.5214,3028.3190552953,0
+SPTS.US,D,20170925,000000,28.5504,28.5822,28.5504,28.5563,13893.165732158,0
+SPTS.US,D,20170926,000000,28.5583,28.5683,28.5314,28.5573,4388.0543662159,0
+SPTS.US,D,20170927,000000,28.5214,28.5504,28.5025,28.5115,11975.898833573,0
+SPTS.US,D,20170928,000000,28.5753,28.5753,28.5155,28.5504,8728.9792636905,0
+SPTS.US,D,20170929,000000,28.5214,28.5494,28.5214,28.5214,58127.681787204,0
+SPTS.US,D,20171002,000000,28.5145,28.5214,28.5005,28.5025,71956.671221501,0
+SPTS.US,D,20171003,000000,28.4925,28.5314,28.4925,28.5314,3101.5201450425,0
+SPTS.US,D,20171004,000000,28.5115,28.5304,28.4925,28.5035,18563.996910821,0
+SPTS.US,D,20171005,000000,28.5025,28.5115,28.4825,28.5025,31572.733038089,0
+SPTS.US,D,20171006,000000,28.4635,28.5304,28.4635,28.5175,3689.1343723283,0
+SPTS.US,D,20171009,000000,28.5015,28.5015,28.4925,28.4925,3012.2749808301,0
+SPTS.US,D,20171010,000000,28.5025,28.5364,28.4635,28.5095,40414.020823035,0
+SPTS.US,D,20171011,000000,28.5214,28.5214,28.4825,28.5075,13030.796729657,0
+SPTS.US,D,20171012,000000,28.5025,28.5115,28.4825,28.5075,2661.3108519052,0
+SPTS.US,D,20171013,000000,28.5404,28.5404,28.5115,28.5214,11024.284666859,0
+SPTS.US,D,20171016,000000,27.8054,28.5314,27.8054,28.4925,40346.836261213,0
+SPTS.US,D,20171017,000000,28.4735,28.4925,28.4735,28.4825,34963.046523504,0
+SPTS.US,D,20171018,000000,28.4537,28.4825,28.4537,28.4775,33691.553622141,0
+SPTS.US,D,20171019,000000,28.4925,28.5115,28.4825,28.4925,31793.339061985,0
+SPTS.US,D,20171020,000000,28.4635,28.4735,28.4537,28.4635,113120.75252578,0
+SPTS.US,D,20171023,000000,28.4635,28.4925,28.4635,28.4825,39397.227603807,0
+SPTS.US,D,20171024,000000,28.4735,28.4735,28.4635,28.4685,46367.375204256,0
+SPTS.US,D,20171025,000000,28.4537,28.4635,28.4487,28.4635,14684.339154219,0
+SPTS.US,D,20171026,000000,28.4586,28.4635,28.4477,28.4497,34305.239470433,0
+SPTS.US,D,20171027,000000,28.4537,28.4735,28.4537,28.4735,85310.354949769,0
+SPTS.US,D,20171030,000000,28.4925,28.5025,28.4825,28.4925,47674.967273165,0
+SPTS.US,D,20171031,000000,28.5025,28.5025,28.4735,28.4825,72899.260596328,0
+SPTS.US,D,20171101,000000,28.4745,28.4935,28.4735,28.4785,37199.189402083,0
+SPTS.US,D,20171102,000000,28.4645,28.4935,28.4645,28.4935,217039.22559115,0
+SPTS.US,D,20171103,000000,28.4835,28.4935,28.4745,28.4835,34985.107125893,0
+SPTS.US,D,20171106,000000,28.4835,28.5035,28.4835,28.5035,25278.442074483,0
+SPTS.US,D,20171107,000000,28.5035,28.5035,28.4935,28.4935,88255.445368776,0
+SPTS.US,D,20171108,000000,28.4835,28.4935,28.4835,28.4835,51646.878457941,0
+SPTS.US,D,20171109,000000,28.4745,28.4935,28.4645,28.4915,110825.44712261,0
+SPTS.US,D,20171110,000000,28.4745,28.4745,28.4547,28.4586,31816.402419028,0
+SPTS.US,D,20171113,000000,28.4745,28.4745,28.4447,28.4547,88612.426025625,0
+SPTS.US,D,20171114,000000,28.4645,28.4645,28.4447,28.4547,60725.819095903,0
+SPTS.US,D,20171115,000000,28.4745,28.4745,28.4517,28.4695,89123.830899202,0
+SPTS.US,D,20171116,000000,28.4745,28.4745,28.4447,28.4447,35019.200784131,0
+SPTS.US,D,20171117,000000,28.4547,28.4547,28.4357,28.4357,17255.402087259,0
+SPTS.US,D,20171120,000000,28.4357,28.4397,28.4157,28.4207,212791.5568765,0
+SPTS.US,D,20171121,000000,28.4067,28.4257,28.3968,28.3968,79825.286991999,0
+SPTS.US,D,20171122,000000,28.4067,28.4835,28.3968,28.4357,88010.773233183,0
+SPTS.US,D,20171124,000000,28.4447,28.4447,28.4357,28.4447,20327.842347333,0
+SPTS.US,D,20171127,000000,28.4645,28.4645,28.4397,28.4645,132388.68320376,0
+SPTS.US,D,20171128,000000,28.4547,28.4935,28.4357,28.4576,282292.48195019,0
+SPTS.US,D,20171129,000000,28.4547,28.4547,28.4257,28.4327,46387.430297338,0
+SPTS.US,D,20171130,000000,28.4257,28.4357,28.3898,28.4067,50322.239559913,0
+SPTS.US,D,20171201,000000,28.4177,28.4467,28.34,28.4277,92607.400567445,0
+SPTS.US,D,20171204,000000,28.4087,28.4177,28.3888,28.4087,100778.84824347,0
+SPTS.US,D,20171205,000000,28.3788,28.3988,28.3748,28.3938,39010.164307335,0
+SPTS.US,D,20171206,000000,28.3988,28.4087,28.3888,28.4067,61339.504944194,0
+SPTS.US,D,20171207,000000,28.3988,28.4277,28.3988,28.4038,116000.66389227,0
+SPTS.US,D,20171208,000000,28.4087,28.4277,28.4087,28.4227,495555.33351411,0
+SPTS.US,D,20171211,000000,28.4177,28.4277,28.4087,28.4087,105845.7675105,0
+SPTS.US,D,20171212,000000,28.3788,28.3938,28.3698,28.3938,66784.462715801,0
+SPTS.US,D,20171213,000000,28.3988,28.4467,28.3888,28.4367,49807.826422375,0
+SPTS.US,D,20171214,000000,28.4367,28.4367,28.4137,28.4307,540021.48589424,0
+SPTS.US,D,20171215,000000,28.3888,28.4087,28.3788,28.3888,542160.36157138,0
+SPTS.US,D,20171218,000000,28.4087,28.4177,28.3888,28.4127,113753.4907125,0
+SPTS.US,D,20171219,000000,28.3968,28.3968,28.3579,28.3778,60841.135881121,0
+SPTS.US,D,20171220,000000,28.338,28.3678,28.338,28.3678,42926.923986138,0
+SPTS.US,D,20171221,000000,28.348,28.3579,28.329,28.348,55975.770299567,0
+SPTS.US,D,20171222,000000,28.338,28.3678,28.338,28.3529,145136.70312097,0
+SPTS.US,D,20171226,000000,28.348,28.3678,28.348,28.3539,102485.5366647,0
+SPTS.US,D,20171227,000000,28.3778,28.4067,28.3579,28.3868,148023.63377004,0
+SPTS.US,D,20171228,000000,28.3579,28.3868,28.3579,28.3718,45044.741815536,0
+SPTS.US,D,20171229,000000,28.3778,28.4067,28.3678,28.3918,140376.62677809,0
+SPTS.US,D,20180102,000000,28.4157,28.4157,28.3579,28.3678,474042.23516565,0
+SPTS.US,D,20180103,000000,28.3778,28.3868,28.3579,28.3728,101750.51750327,0
+SPTS.US,D,20180104,000000,28.3579,28.3778,28.338,28.3529,93318.353617182,0
+SPTS.US,D,20180105,000000,28.348,28.3579,28.338,28.338,446818.44906228,0
+SPTS.US,D,20180108,000000,28.348,28.3579,28.343,28.3579,69396.638589658,0
+SPTS.US,D,20180109,000000,28.3579,28.3579,28.329,28.333,45798.813315397,0
+SPTS.US,D,20180110,000000,28.329,28.348,28.319,28.348,187380.75118769,0
+SPTS.US,D,20180111,000000,28.348,28.348,28.324,28.338,263617.17927277,0
+SPTS.US,D,20180112,000000,28.309,28.329,28.309,28.324,82729.264470189,0
+SPTS.US,D,20180116,000000,28.309,28.329,28.309,28.319,154897.5169237,0
+SPTS.US,D,20180117,000000,28.2891,28.319,28.2891,28.299,238481.12835915,0
+SPTS.US,D,20180118,000000,28.2791,28.299,28.2701,28.2891,369770.79246206,0
+SPTS.US,D,20180119,000000,28.2891,28.2891,28.2651,28.2701,131310.72195064,0
+SPTS.US,D,20180122,000000,28.299,28.299,28.2601,28.2791,238121.13943834,0
+SPTS.US,D,20180123,000000,28.2891,28.299,28.2711,28.2891,50881.776656885,0
+SPTS.US,D,20180124,000000,28.2701,28.2891,28.2701,28.2841,62777.455118132,0
+SPTS.US,D,20180125,000000,28.2891,28.292,28.2601,28.2891,264403.33892155,0
+SPTS.US,D,20180126,000000,28.2701,28.2701,28.2412,28.2601,82277.022121203,0
+SPTS.US,D,20180129,000000,28.2601,28.2601,28.2213,28.2512,81271.25920317,0
+SPTS.US,D,20180130,000000,28.2791,28.2791,28.2313,28.2462,46707.309031986,0
+SPTS.US,D,20180131,000000,28.2313,28.2412,28.2113,28.2263,99518.385643305,0
+SPTS.US,D,20180201,000000,28.2372,28.2372,28.1893,28.2043,214226.49878648,0
+SPTS.US,D,20180202,000000,28.1893,28.2173,28.1704,28.1943,148628.29482644,0
+SPTS.US,D,20180205,000000,28.2083,28.305,28.1993,28.2801,121529.85305482,0
+SPTS.US,D,20180206,000000,28.2751,28.2851,28.2273,28.2323,1366486.8580065,0
+SPTS.US,D,20180207,000000,28.2273,28.2372,28.1893,28.2043,80709.71659689,0
+SPTS.US,D,20180208,000000,28.2173,28.2372,28.1943,28.1993,292075.3563553,0
+SPTS.US,D,20180209,000000,28.1893,28.295,28.1893,28.2273,213588.74682649,0
+SPTS.US,D,20180212,000000,28.2273,28.2472,28.2083,28.2173,40032.974054488,0
+SPTS.US,D,20180213,000000,28.2083,28.2372,28.2083,28.2372,92379.775260971,0
+SPTS.US,D,20180214,000000,28.1993,28.1993,28.1525,28.1605,144875.98691091,0
+SPTS.US,D,20180215,000000,28.1525,28.1704,28.1525,28.1704,111837.22656857,0
+SPTS.US,D,20180216,000000,28.1803,28.1893,28.1704,28.1803,54078.558494064,0
+SPTS.US,D,20180220,000000,28.1803,28.1803,28.1803,28.1803,102288.99675251,0
+SPTS.US,D,20180221,000000,28.1704,28.1803,28.1485,28.1555,139690.7425947,0
+SPTS.US,D,20180222,000000,28.1605,28.1803,28.1525,28.1754,126976.81633574,0
+SPTS.US,D,20180223,000000,28.2273,28.2273,28.1704,28.1803,174174.47239356,0
+SPTS.US,D,20180226,000000,28.1605,28.2173,28.1605,28.2043,157101.57165335,0
+SPTS.US,D,20180227,000000,28.2472,28.2472,28.1605,28.1754,232888.7656534,0
+SPTS.US,D,20180228,000000,28.1893,28.1893,28.1605,28.1893,29825.934430696,0
+SPTS.US,D,20180301,000000,28.1963,28.2342,28.1773,28.2243,230626.55115382,0
+SPTS.US,D,20180302,000000,28.2143,28.2243,28.1963,28.2063,71625.762185658,0
+SPTS.US,D,20180305,000000,28.2442,28.2442,28.1963,28.2063,190112.25486538,0
+SPTS.US,D,20180306,000000,28.1773,28.2243,28.1773,28.1863,245276.7966498,0
+SPTS.US,D,20180307,000000,28.1963,28.2143,28.1773,28.1963,239449.78935499,0
+SPTS.US,D,20180308,000000,28.1773,28.2143,28.1773,28.2063,61931.130190096,0
+SPTS.US,D,20180309,000000,28.1963,28.2063,28.1773,28.1863,42640.136155073,0
+SPTS.US,D,20180312,000000,28.2063,28.2063,28.1863,28.2063,91461.251997842,0
+SPTS.US,D,20180313,000000,28.2143,28.2243,28.2063,28.2073,61713.532430163,0
+SPTS.US,D,20180314,000000,28.2063,28.2442,28.2053,28.2342,47274.868166191,0
+SPTS.US,D,20180315,000000,28.2332,28.2332,28.2063,28.2143,34166.859328171,0
+SPTS.US,D,20180316,000000,28.2143,28.2243,28.1963,28.1963,101875.86183502,0
+SPTS.US,D,20180319,000000,28.2063,28.2243,28.1963,28.2063,70771.415220389,0
+SPTS.US,D,20180320,000000,28.1803,28.1963,28.1773,28.1773,89710.442371833,0
+SPTS.US,D,20180321,000000,28.1575,28.2063,28.1495,28.2013,99433.151497708,0
+SPTS.US,D,20180322,000000,28.2063,28.2442,28.2063,28.2293,90537.714961442,0
+SPTS.US,D,20180323,000000,28.2143,28.2532,28.2143,28.2492,37861.00747377,0
+SPTS.US,D,20180326,000000,28.2631,28.2631,28.2243,28.2243,41813.866320119,0
+SPTS.US,D,20180327,000000,28.2342,28.2582,28.2243,28.2492,100047.84010065,0
+SPTS.US,D,20180328,000000,28.2651,28.2761,28.2402,28.2532,306990.32907996,0
+SPTS.US,D,20180329,000000,28.2631,28.2821,28.2542,28.2721,142704.0203302,0
+SPTS.US,D,20180402,000000,28.2552,28.308,28.2552,28.294,87028.073672193,0
+SPTS.US,D,20180403,000000,28.2651,28.2841,28.2552,28.2651,362151.86260042,0
+SPTS.US,D,20180404,000000,28.2711,28.2841,28.2552,28.2601,468295.44824318,0
+SPTS.US,D,20180405,000000,28.2462,28.2552,28.2263,28.2412,25799.8744946,0
+SPTS.US,D,20180406,000000,28.2552,28.2841,28.2552,28.2841,432725.73515396,0
+SPTS.US,D,20180409,000000,28.294,28.294,28.2601,28.2841,83763.104518536,0
+SPTS.US,D,20180410,000000,28.2841,28.2841,28.2362,28.2462,973497.28152945,0
+SPTS.US,D,20180411,000000,28.2841,28.2841,28.2412,28.2552,86516.668798616,0
+SPTS.US,D,20180412,000000,28.2462,28.2462,28.2163,28.2163,67032.143115357,0
+SPTS.US,D,20180413,000000,28.2362,28.2362,28.1983,28.2213,134246.78757775,0
+SPTS.US,D,20180416,000000,28.2163,28.2163,28.1983,28.2163,47835.408017816,0
+SPTS.US,D,20180417,000000,28.2163,28.2163,28.1983,28.2163,307054.50537782,0
+SPTS.US,D,20180418,000000,28.1793,28.1983,28.1793,28.1833,623335.35632776,0
+SPTS.US,D,20180419,000000,28.1694,28.1793,28.1595,28.1744,81865.892713034,0
+SPTS.US,D,20180420,000000,28.1694,28.1694,28.1515,28.1595,75567.590730812,0
+SPTS.US,D,20180423,000000,28.1425,28.1515,28.1325,28.1425,28955.543390963,0
+SPTS.US,D,20180424,000000,28.1425,28.1595,28.1295,28.1515,352153.39594468,0
+SPTS.US,D,20180425,000000,28.1515,28.1515,28.1325,28.1425,300757.20615026,0
+SPTS.US,D,20180426,000000,28.1595,28.1595,28.1515,28.1595,26485.758677985,0
+SPTS.US,D,20180427,000000,28.1595,28.1694,28.1515,28.1694,85937.076608563,0
+SPTS.US,D,20180430,000000,28.1793,28.1793,28.1595,28.1694,84655.55616066,0
+SPTS.US,D,20180501,000000,28.1624,28.1724,28.1535,28.1624,322689.4559441,0
+SPTS.US,D,20180502,000000,28.1535,28.1724,28.1535,28.1724,138133.46461693,0
+SPTS.US,D,20180503,000000,28.1823,28.1913,28.1773,28.1823,42996.114057269,0
+SPTS.US,D,20180504,000000,28.1724,28.1913,28.1535,28.1724,340950.62094939,0
+SPTS.US,D,20180507,000000,28.1823,28.1823,28.1724,28.1773,114494.52640186,0
+SPTS.US,D,20180508,000000,28.1823,28.1823,28.1624,28.1724,170315.8724847,0
+SPTS.US,D,20180509,000000,28.1823,28.1823,28.1624,28.1724,55092.34344933,0
+SPTS.US,D,20180510,000000,28.1913,28.1913,28.1624,28.1724,83126.355313201,0
+SPTS.US,D,20180511,000000,28.1724,28.1724,28.1605,28.1724,55621.79790668,0
+SPTS.US,D,20180514,000000,28.1724,28.1724,28.1535,28.1624,295848.72211858,0
+SPTS.US,D,20180515,000000,28.1624,28.1624,28.1355,28.1455,146190.5982624,0
+SPTS.US,D,20180516,000000,28.1355,28.1535,28.1355,28.1455,158579.63201345,0
+SPTS.US,D,20180517,000000,28.1455,28.1624,28.1455,28.1624,64315.680757478,0
+SPTS.US,D,20180518,000000,28.1535,28.1724,28.1535,28.1624,98664.038678035,0
+SPTS.US,D,20180521,000000,28.1535,28.1724,28.1535,28.1624,147567.38040244,0
+SPTS.US,D,20180522,000000,28.1535,28.1724,28.1535,28.1724,90322.122710816,0
+SPTS.US,D,20180523,000000,28.1724,28.2013,28.1724,28.1913,61283.350683567,0
+SPTS.US,D,20180524,000000,28.2193,28.2293,28.2093,28.2143,24548.436686319,0
+SPTS.US,D,20180525,000000,28.2193,28.2492,28.2193,28.2392,67789.222879181,0
+SPTS.US,D,20180529,000000,28.2492,28.336,28.2492,28.317,143276.59323766,0
+SPTS.US,D,20180530,000000,28.346,28.346,28.2582,28.2681,438710.17492946,0
+SPTS.US,D,20180531,000000,28.2582,28.2871,28.2582,28.2681,56184.343267614,0
+SPTS.US,D,20180601,000000,28.2492,28.2582,28.2392,28.2392,256229.88573621,0
+SPTS.US,D,20180604,000000,28.2293,28.2392,28.2203,28.2293,42077.590794139,0
+SPTS.US,D,20180605,000000,28.2293,28.2492,28.2193,28.2293,705326.59337255,0
+SPTS.US,D,20180606,000000,28.2392,28.2392,28.2193,28.2293,57426.756284008,0
+SPTS.US,D,20180607,000000,28.2193,28.2631,28.2193,28.2392,727486.46847286,0
+SPTS.US,D,20180608,000000,28.2313,28.2582,28.2313,28.2492,71456.29664912,0
+SPTS.US,D,20180611,000000,28.2392,28.2392,28.2093,28.2392,4035682.3697567,0
+SPTS.US,D,20180612,000000,28.2193,28.2323,28.2193,28.2293,105663.26616345,0
+SPTS.US,D,20180613,000000,28.2392,28.2392,28.2013,28.2093,68680.67176665,0
+SPTS.US,D,20180614,000000,28.2293,28.2293,28.2093,28.2293,114884.59796229,0
+SPTS.US,D,20180615,000000,28.2293,28.2392,28.2193,28.2293,70182.798238449,0
+SPTS.US,D,20180618,000000,28.2492,28.2492,28.2293,28.2392,69591.172992547,0
+SPTS.US,D,20180619,000000,28.2392,28.2582,28.2392,28.2492,306688.49992909,0
+SPTS.US,D,20180620,000000,28.2392,28.2492,28.2293,28.2392,124068.82783893,0
+SPTS.US,D,20180621,000000,28.2492,28.2582,28.2392,28.2492,74799.480665793,0
+SPTS.US,D,20180622,000000,28.2392,28.2582,28.2392,28.2582,127735.90160887,0
+SPTS.US,D,20180625,000000,28.2492,28.2681,28.2492,28.2681,189035.2963669,0
+SPTS.US,D,20180626,000000,28.2681,28.2681,28.2492,28.2681,95318.849152054,0
+SPTS.US,D,20180627,000000,28.2871,28.2871,28.2681,28.2871,73601.188854178,0
+SPTS.US,D,20180628,000000,28.297,28.297,28.2681,28.2681,113922.95624904,0
+SPTS.US,D,20180629,000000,28.2871,28.2871,28.2681,28.2871,831176.31347711,0
+SPTS.US,D,20180702,000000,28.297,28.297,28.2582,28.2681,205316.0209304,0
+SPTS.US,D,20180703,000000,28.2771,28.2871,28.2582,28.2871,147967.47950941,0
+SPTS.US,D,20180705,000000,28.297,28.297,28.2681,28.2771,209609.81635914,0
+SPTS.US,D,20180706,000000,28.2771,28.297,28.2691,28.2871,128655.42762665,0
+SPTS.US,D,20180709,000000,28.2771,28.2871,28.2582,28.2871,139341.78397509,0
+SPTS.US,D,20180710,000000,28.2771,28.2771,28.2582,28.2631,563689.50399429,0
+SPTS.US,D,20180711,000000,28.2771,28.2771,28.2681,28.2771,80543.259324313,0
+SPTS.US,D,20180712,000000,28.2681,28.2771,28.2492,28.2721,236543.80636749,0
+SPTS.US,D,20180713,000000,28.2681,28.2871,28.2681,28.2681,352401.07634423,0
+SPTS.US,D,20180716,000000,28.2681,28.2771,28.2582,28.2721,34563.950171183,0
+SPTS.US,D,20180717,000000,28.2582,28.2771,28.2582,28.2771,72748.847398218,0
+SPTS.US,D,20180718,000000,28.2771,28.2771,28.2681,28.2771,76824.042312363,0
+SPTS.US,D,20180719,000000,28.2582,28.297,28.2582,28.297,103942.53917707,0
+SPTS.US,D,20180720,000000,28.2871,28.2871,28.2771,28.2871,85323.390760272,0
+SPTS.US,D,20180723,000000,28.291,28.297,28.2681,28.2771,219674.46482205,0
+SPTS.US,D,20180724,000000,28.2681,28.2771,28.2582,28.2681,85878.916838627,0
+SPTS.US,D,20180725,000000,28.2871,28.2871,28.2621,28.2681,50243.021942242,0
+SPTS.US,D,20180726,000000,28.2771,28.2771,28.2552,28.2681,529805.42147856,0
+SPTS.US,D,20180727,000000,28.2532,28.2681,28.2532,28.2681,218504.25014075,0
+SPTS.US,D,20180730,000000,28.2681,28.2771,28.2562,28.2771,265080.19831305,0
+SPTS.US,D,20180731,000000,28.2771,28.2771,28.2582,28.2681,216012.40482538,0
+SPTS.US,D,20180801,000000,28.2771,28.2771,28.2582,28.2771,258876.15526832,0
+SPTS.US,D,20180802,000000,28.297,28.297,28.2771,28.297,195660.49636635,0
+SPTS.US,D,20180803,000000,28.2871,28.297,28.2821,28.297,103204.51175167,0
+SPTS.US,D,20180806,000000,28.301,28.307,28.297,28.307,76214.367482687,0
+SPTS.US,D,20180807,000000,28.2771,28.297,28.2771,28.2871,90717.208044521,0
+SPTS.US,D,20180808,000000,28.2871,28.297,28.2871,28.297,49417.754861941,0
+SPTS.US,D,20180809,000000,28.317,28.317,28.297,28.307,59988.79442516,0
+SPTS.US,D,20180810,000000,28.307,28.336,28.307,28.336,219882.03503544,0
+SPTS.US,D,20180813,000000,28.336,28.346,28.317,28.327,68175.283420999,0
+SPTS.US,D,20180814,000000,28.336,28.336,28.317,28.336,54582.944085062,0
+SPTS.US,D,20180815,000000,28.317,28.3529,28.317,28.346,65892.011073678,0
+SPTS.US,D,20180816,000000,28.336,28.346,28.336,28.346,57941.169421547,0
+SPTS.US,D,20180817,000000,28.336,28.3559,28.336,28.346,170925.54731438,0
+SPTS.US,D,20180820,000000,28.346,28.3658,28.346,28.3658,79749.077638289,0
+SPTS.US,D,20180821,000000,28.346,28.3658,28.346,28.3658,170947.60791676,0
+SPTS.US,D,20180822,000000,28.3658,28.3658,28.3559,28.3658,160428.71159555,0
+SPTS.US,D,20180823,000000,28.3559,28.3758,28.3559,28.3758,75654.830385716,0
+SPTS.US,D,20180824,000000,28.3559,28.3658,28.346,28.3658,84622.465257076,0
+SPTS.US,D,20180827,000000,28.3658,28.3658,28.346,28.3559,100718.68296423,0
+SPTS.US,D,20180828,000000,28.336,28.3559,28.336,28.346,232751.3882658,0
+SPTS.US,D,20180829,000000,28.346,28.346,28.328,28.346,107037.04003953,0
+SPTS.US,D,20180830,000000,28.346,28.3658,28.346,28.3658,54625.059780533,0
+SPTS.US,D,20180831,000000,28.3658,28.3848,28.3559,28.3559,150238.71880088,0
+SPTS.US,D,20180904,000000,28.3758,28.3758,28.3559,28.3559,120108.94971001,0
+SPTS.US,D,20180905,000000,28.3559,28.3758,28.3559,28.3758,121635.1422935,0
+SPTS.US,D,20180906,000000,28.3848,28.3958,28.3658,28.3848,120263.37392673,0
+SPTS.US,D,20180907,000000,28.346,28.3559,28.336,28.3559,53109.897498231,0
+SPTS.US,D,20180910,000000,28.346,28.3559,28.346,28.3559,103978.63834462,0
+SPTS.US,D,20180911,000000,28.346,28.346,28.327,28.336,76454.025845011,0
+SPTS.US,D,20180912,000000,28.327,28.346,28.327,28.346,177980.92906042,0
+SPTS.US,D,20180913,000000,28.3559,28.3559,28.327,28.336,106168.6545091,0
+SPTS.US,D,20180914,000000,28.336,28.336,28.317,28.327,45644.389098671,0
+SPTS.US,D,20180917,000000,28.327,28.327,28.317,28.327,44926.416766355,0
+SPTS.US,D,20180918,000000,28.317,28.336,28.307,28.312,168248.192388,0
+SPTS.US,D,20180919,000000,28.327,28.327,28.307,28.327,146651.86540327,0
+SPTS.US,D,20180920,000000,28.317,28.327,28.307,28.322,83027.082602448,0
+SPTS.US,D,20180921,000000,28.297,28.327,28.297,28.327,561350.07738634,0
+SPTS.US,D,20180924,000000,28.307,28.336,28.307,28.327,143021.89355553,0
+SPTS.US,D,20180925,000000,28.327,28.327,28.317,28.317,87571.566694699,0
+SPTS.US,D,20180926,000000,28.317,28.336,28.317,28.336,106204.75367665,0
+SPTS.US,D,20180927,000000,28.317,28.336,28.317,28.336,90838.541357664,0
+SPTS.US,D,20180928,000000,28.327,28.346,28.327,28.341,266749.78481208,0
+SPTS.US,D,20181001,000000,28.3559,28.3559,28.336,28.3559,81065.694499084,0
+SPTS.US,D,20181002,000000,28.336,28.3559,28.336,28.3559,69556.076579654,0
+SPTS.US,D,20181003,000000,28.327,28.346,28.317,28.317,101051.59750938,0
+SPTS.US,D,20181004,000000,28.307,28.327,28.307,28.327,130133.48798676,0
+SPTS.US,D,20181005,000000,28.317,28.317,28.2871,28.312,2215232.4357776,0
+SPTS.US,D,20181008,000000,28.327,28.327,28.317,28.327,74469.574384604,0
+SPTS.US,D,20181009,000000,28.317,28.327,28.317,28.317,65857.91741544,0
+SPTS.US,D,20181010,000000,28.307,28.336,28.307,28.336,107812.16938712,0
+SPTS.US,D,20181011,000000,28.336,28.3559,28.336,28.3559,848529.98552047,0
+SPTS.US,D,20181012,000000,28.336,28.3658,28.336,28.336,876636.19571943,0
+SPTS.US,D,20181015,000000,28.336,28.3559,28.336,28.3559,214676.73562616,0
+SPTS.US,D,20181016,000000,28.346,28.3559,28.336,28.3559,154496.41506207,0
+SPTS.US,D,20181017,000000,28.3559,28.3559,28.336,28.346,133055.51504872,0
+SPTS.US,D,20181018,000000,28.327,28.3658,28.327,28.3509,104119.02399618,0
+SPTS.US,D,20181019,000000,28.336,28.346,28.327,28.327,114076.37771111,0
+SPTS.US,D,20181022,000000,28.346,28.3559,28.336,28.346,381163.08808696,0
+SPTS.US,D,20181023,000000,28.3758,28.3758,28.3559,28.3658,88472.040374055,0
+SPTS.US,D,20181024,000000,28.3658,28.4048,28.3658,28.4048,377979.34206029,0
+SPTS.US,D,20181025,000000,28.3948,28.3948,28.3758,28.3948,1227424.8425799,0
+SPTS.US,D,20181026,000000,28.3948,28.4237,28.3948,28.4048,1687471.6310387,0
+SPTS.US,D,20181029,000000,28.4048,28.4147,28.3848,28.4048,369737.70155848,0
+SPTS.US,D,20181030,000000,28.4048,28.4048,28.3848,28.3948,126194.66770556,0
+SPTS.US,D,20181031,000000,28.3848,28.3848,28.3758,28.3848,319575.90274321,0
+SPTS.US,D,20181101,000000,28.3848,28.4147,28.3848,28.3998,382232.0245482,0
+SPTS.US,D,20181102,000000,28.3848,28.3848,28.3658,28.3758,916027.40679531,0
+SPTS.US,D,20181105,000000,28.3658,28.3848,28.3559,28.3658,1154521.5709649,0
+SPTS.US,D,20181106,000000,28.3658,28.3758,28.3559,28.3559,126036.23247022,0
+SPTS.US,D,20181107,000000,28.3559,28.3658,28.346,28.3559,100230.3414477,0
+SPTS.US,D,20181108,000000,28.3658,28.3758,28.346,28.3658,435861.34895724,0
+SPTS.US,D,20181109,000000,28.3658,28.3848,28.3559,28.3758,93782.629022017,0
+SPTS.US,D,20181112,000000,28.3848,28.4147,28.3848,28.4048,97370.485174284,0
+SPTS.US,D,20181113,000000,28.4048,28.4147,28.3848,28.4147,72513.20005451,0
+SPTS.US,D,20181114,000000,28.4048,28.4337,28.3948,28.4147,662054.72178541,0
+SPTS.US,D,20181115,000000,28.4427,28.4427,28.4147,28.4287,92307.576925878,0
+SPTS.US,D,20181116,000000,28.4527,28.4626,28.4427,28.4527,619583.04841222,0
+SPTS.US,D,20181119,000000,28.4626,28.4825,28.4527,28.4725,311121.67825473,0
+SPTS.US,D,20181120,000000,28.4725,28.4825,28.4626,28.4675,228556.86554781,0
+SPTS.US,D,20181121,000000,28.4725,28.4725,28.4527,28.4725,900825.64623959,0
+SPTS.US,D,20181123,000000,28.4825,28.4825,28.4626,28.4725,65628.286599658,0
+SPTS.US,D,20181126,000000,28.4527,28.4725,28.4527,28.4725,577486.40527965,0
+SPTS.US,D,20181127,000000,28.4527,28.4725,28.4527,28.4725,164404.63379895,0
+SPTS.US,D,20181128,000000,28.4626,28.4925,28.4527,28.4825,414506.68584414,0
+SPTS.US,D,20181129,000000,28.5025,28.5025,28.4725,28.4875,848622.23894864,0
+SPTS.US,D,20181130,000000,28.4725,28.4925,28.4725,28.4925,295259.10238198,0
+SPTS.US,D,20181203,000000,28.4825,28.4895,28.4725,28.4725,295742.43012524,0
+SPTS.US,D,20181204,000000,28.4825,28.5025,28.4825,28.4975,792847.01957988,0
+SPTS.US,D,20181206,000000,28.5324,28.5603,28.5224,28.5324,1261837.3767983,0
+SPTS.US,D,20181207,000000,28.5324,28.5603,28.5175,28.5514,1247441.8309845,0
+SPTS.US,D,20181210,000000,28.5414,28.5683,28.5414,28.5514,351713.18665154,0
+SPTS.US,D,20181211,000000,28.5324,28.5514,28.5224,28.5274,858624.716623,0
+SPTS.US,D,20181212,000000,28.5224,28.5414,28.5224,28.5274,624228.81072453,0
+SPTS.US,D,20181213,000000,28.5414,28.5514,28.5324,28.5514,276415.33692268,0
+SPTS.US,D,20181214,000000,28.5514,28.5703,28.5514,28.5514,213977.81563227,0
+SPTS.US,D,20181217,000000,28.5802,28.5992,28.5703,28.5992,805278.16902641,0
+SPTS.US,D,20181218,000000,28.6092,28.6192,28.5892,28.6192,556873.78061056,0
+SPTS.US,D,20181219,000000,28.6092,28.6292,28.5892,28.6092,412913.30869882,0
+SPTS.US,D,20181220,000000,28.6092,28.6292,28.5992,28.6192,1077374.641654,0
+SPTS.US,D,20181221,000000,28.6192,28.6342,28.6092,28.6292,667545.80627111,0
+SPTS.US,D,20181224,000000,28.6481,28.658,28.6391,28.658,1137149.8493379,0
+SPTS.US,D,20181226,000000,28.668,28.677,28.6391,28.6441,1805018.5426075,0
+SPTS.US,D,20181227,000000,28.668,28.6969,28.663,28.668,2459650.8744436,0
+SPTS.US,D,20181228,000000,28.687,28.6969,28.668,28.687,2100721.8653013,0
+SPTS.US,D,20181231,000000,28.6969,28.7259,28.687,28.7069,1097126.9028298,0
+SPTS.US,D,20190102,000000,28.7259,28.7259,28.6969,28.7159,634134.02119744,0
+SPTS.US,D,20190103,000000,28.7259,28.7887,28.7259,28.7737,980462.41535662,0
+SPTS.US,D,20190104,000000,28.7359,28.7359,28.7159,28.7259,361069.89032868,0
+SPTS.US,D,20190107,000000,28.7259,28.7359,28.6969,28.7069,266416.87026693,0
+SPTS.US,D,20190108,000000,28.677,28.6969,28.668,28.687,1055748.2320296,0
+SPTS.US,D,20190109,000000,28.687,28.7069,28.677,28.687,630467.95018217,0
+SPTS.US,D,20190110,000000,28.7159,28.7239,28.6969,28.7069,560577.9563027,0
+SPTS.US,D,20190111,000000,28.7159,28.7259,28.7069,28.7159,260599.89051867,0
+SPTS.US,D,20190114,000000,28.7259,28.7259,28.7159,28.7259,200126.76559558,0
+SPTS.US,D,20190115,000000,28.7359,28.7359,28.7069,28.7259,982827.91358558,0
+SPTS.US,D,20190116,000000,28.7159,28.7159,28.6969,28.7069,257352.97094878,0
+SPTS.US,D,20190117,000000,28.7159,28.7259,28.7069,28.7159,357541.196701,0
+SPTS.US,D,20190118,000000,28.687,28.6969,28.677,28.677,395404.20968408,0
+SPTS.US,D,20190122,000000,28.6969,28.7159,28.6969,28.7109,1129451.7018586,0
+SPTS.US,D,20190123,000000,28.7069,28.7159,28.6969,28.7159,294011.67559232,0
+SPTS.US,D,20190124,000000,28.7359,28.7359,28.7159,28.7359,530408.07702566,0
+SPTS.US,D,20190125,000000,28.7259,28.7259,28.7059,28.7109,300760.21441421,0
+SPTS.US,D,20190128,000000,28.7159,28.7259,28.7069,28.7159,481775.47905786,0
+SPTS.US,D,20190129,000000,28.7259,28.7359,28.7159,28.7359,303759.45358454,0
+SPTS.US,D,20190130,000000,28.7259,28.7737,28.7259,28.7637,223674.45313714,0
+SPTS.US,D,20190131,000000,28.7737,28.8027,28.7737,28.7987,559049.7582099,0
+SPTS.US,D,20190201,000000,28.7837,28.7837,28.7547,28.7637,489167.78636767,0
+SPTS.US,D,20190204,000000,28.7637,28.7637,28.7547,28.7637,255362.50296045,0
+SPTS.US,D,20190205,000000,28.7547,28.7707,28.7547,28.7687,277628.6700541,0
+SPTS.US,D,20190206,000000,28.7837,28.7837,28.7637,28.7737,337049.90534506,0
+SPTS.US,D,20190207,000000,28.7937,28.8027,28.7787,28.7987,253180.50883319,0
+SPTS.US,D,20190208,000000,28.8027,28.8116,28.7937,28.7937,354782.61864766,0
+SPTS.US,D,20190211,000000,28.7937,28.8027,28.7837,28.8027,830222.69380109,0
+SPTS.US,D,20190212,000000,28.7937,28.7937,28.7837,28.7937,425480.8327783,0
+SPTS.US,D,20190213,000000,28.7737,28.7837,28.7637,28.7737,731714.08209443,0
+SPTS.US,D,20190214,000000,28.8116,28.8116,28.7837,28.7937,225869.4830749,0
+SPTS.US,D,20190215,000000,28.7937,28.7937,28.7837,28.7937,270584.31860925,0
+SPTS.US,D,20190219,000000,28.8116,28.8116,28.7837,28.8027,1375160.6857642,0
+SPTS.US,D,20190220,000000,28.8116,28.8206,28.8027,28.8116,343784.40560179,0
+SPTS.US,D,20190221,000000,28.8027,28.8027,28.7937,28.7987,776645.51263406,0
+SPTS.US,D,20190222,000000,28.8027,28.8306,28.8027,28.8206,488330.48623152,0
+SPTS.US,D,20190225,000000,28.8116,28.8206,28.8027,28.8027,200397.50935219,0
+SPTS.US,D,20190226,000000,28.8206,28.8306,28.8116,28.8306,344366.00330116,0
+SPTS.US,D,20190227,000000,28.8206,28.8206,28.8116,28.8116,256075.46151949,0
+SPTS.US,D,20190228,000000,28.8116,28.8206,28.8027,28.8206,293263.62062038,0
+SPTS.US,D,20190301,000000,28.7937,28.8067,28.7837,28.7837,488732.5908478,0
+SPTS.US,D,20190304,000000,28.8027,28.8116,28.7937,28.8116,272642.97391406,0
+SPTS.US,D,20190305,000000,28.7937,28.8116,28.7937,28.8027,712568.48748425,0
+SPTS.US,D,20190306,000000,28.8027,28.8306,28.8027,28.8306,539825.9487367,0
+SPTS.US,D,20190307,000000,28.8486,28.8585,28.8396,28.8535,293307.74182515,0
+SPTS.US,D,20190308,000000,28.8585,28.8684,28.8486,28.8585,580843.62786148,0
+SPTS.US,D,20190311,000000,28.8684,28.8684,28.8486,28.8585,166104.3029376,0
+SPTS.US,D,20190312,000000,28.8684,28.8784,28.8585,28.8734,144640.3395672,0
+SPTS.US,D,20190313,000000,28.8684,28.8784,28.8585,28.8734,339720.24098885,0
+SPTS.US,D,20190314,000000,28.8684,28.8784,28.8585,28.8784,410494.6644732,0
+SPTS.US,D,20190315,000000,28.8884,28.8884,28.8684,28.8884,199232.30844415,0
+SPTS.US,D,20190318,000000,28.8884,28.8884,28.8784,28.8784,126503.51613902,0
+SPTS.US,D,20190319,000000,28.8684,28.8784,28.8684,28.8684,349496.09611139,0
+SPTS.US,D,20190320,000000,28.8884,28.9283,28.8784,28.9234,234471.11249753,0
+SPTS.US,D,20190321,000000,28.9283,28.9383,28.9084,28.9283,296498.50713442,0
+SPTS.US,D,20190322,000000,28.9482,28.9752,28.9383,28.9682,894166.3525819,0
+SPTS.US,D,20190325,000000,28.9782,29.0171,28.9682,29.0031,374438.61537676,0
+SPTS.US,D,20190326,000000,28.9782,29.0071,28.9782,29.0071,426370.27615646,0
+SPTS.US,D,20190327,000000,29.0271,29.0361,29.0171,29.0171,183123.0549265,0
+SPTS.US,D,20190328,000000,29.0171,29.0271,29.0071,29.0221,294184.14939282,0
+SPTS.US,D,20190329,000000,28.9981,29.0061,28.9881,28.9981,1066002.4011221,0
+SPTS.US,D,20190401,000000,28.9881,28.9931,28.9582,28.9682,528843.77976531,0
+SPTS.US,D,20190402,000000,28.9881,28.9881,28.9782,28.9881,255194.04017857,0
+SPTS.US,D,20190403,000000,28.9782,28.9782,28.9682,28.9742,178856.33387343,0
+SPTS.US,D,20190404,000000,28.9782,28.9881,28.9682,28.9782,459173.38915509,0
+SPTS.US,D,20190405,000000,28.9682,28.9782,28.9582,28.9732,153360.29403901,0
+SPTS.US,D,20190408,000000,28.9682,28.9782,28.9582,28.9582,299155.8069677,0
+SPTS.US,D,20190409,000000,28.9851,28.9881,28.9682,28.9782,305324.75359955,0
+SPTS.US,D,20190410,000000,28.9981,28.9981,28.9831,28.9981,268464.49527055,0
+SPTS.US,D,20190411,000000,28.9881,28.9881,28.9782,28.9782,490637.82469054,0
+SPTS.US,D,20190412,000000,28.9582,28.9682,28.9482,28.9582,198855.27269422,0
+SPTS.US,D,20190415,000000,28.9682,28.9682,28.9482,28.9582,507518.19653717,0
+SPTS.US,D,20190416,000000,28.9682,28.9682,28.9482,28.9582,391037.2131656,0
+SPTS.US,D,20190417,000000,28.9682,28.9782,28.9582,28.9682,128504.01167389,0
+SPTS.US,D,20190418,000000,28.9782,28.9782,28.9682,28.9782,163538.25377783,0
+SPTS.US,D,20190422,000000,28.9782,28.9881,28.9682,28.9782,193542.67853695,0
+SPTS.US,D,20190423,000000,28.9981,28.9981,28.9881,28.9881,233497.43772843,0
+SPTS.US,D,20190424,000000,29.0171,29.0271,29.0071,29.0271,138165.55276587,0
+SPTS.US,D,20190425,000000,29.0271,29.0271,29.0071,29.0221,179357.71120046,0
+SPTS.US,D,20190426,000000,29.0361,29.045,29.0271,29.045,139048.9796161,0
+SPTS.US,D,20190429,000000,29.0361,29.045,29.0271,29.0361,264981.92835695,0
+SPTS.US,D,20190430,000000,29.0361,29.0519,29.0271,29.0519,297952.50138282,0
+SPTS.US,D,20190501,000000,29.0519,29.0859,29.0271,29.0361,269849.29944782,0
+SPTS.US,D,20190502,000000,29.0171,29.0361,29.0071,29.0271,349183.23665932,0
+SPTS.US,D,20190503,000000,29.0271,29.0361,29.0171,29.0271,292564.70062649,0
+SPTS.US,D,20190506,000000,29.045,29.0519,29.0361,29.039,210408.00906377,0
+SPTS.US,D,20190507,000000,29.0619,29.0619,29.0519,29.0619,149070.50962889,0
+SPTS.US,D,20190508,000000,29.0709,29.0709,29.045,29.0519,383617.83148012,0
+SPTS.US,D,20190509,000000,29.0809,29.0909,29.0619,29.0709,219368.62465256,0
+SPTS.US,D,20190510,000000,29.0809,29.0909,29.0619,29.0709,133354.33593563,0
+SPTS.US,D,20190513,000000,29.1208,29.1208,29.1008,29.1108,300871.52018081,0
+SPTS.US,D,20190514,000000,29.1208,29.1208,29.1008,29.1108,602279.51410156,0
+SPTS.US,D,20190515,000000,29.1497,29.1497,29.1208,29.1298,515590.37150245,0
+SPTS.US,D,20190516,000000,29.1208,29.1208,29.1108,29.1158,368896.3904037,0
+SPTS.US,D,20190517,000000,29.1398,29.1398,29.1108,29.1208,687687.13625278,0
+SPTS.US,D,20190520,000000,29.1208,29.1208,29.1008,29.1108,182026.04133494,0
+SPTS.US,D,20190521,000000,29.1108,29.1108,29.0809,29.0909,204458.66570117,0
+SPTS.US,D,20190522,000000,29.1108,29.1208,29.1008,29.1108,219495.97449363,0
+SPTS.US,D,20190523,000000,29.1398,29.1786,29.1208,29.1636,293770.01172068,0
+SPTS.US,D,20190524,000000,29.1497,29.1497,29.1398,29.1497,247774.65849309,0
+SPTS.US,D,20190528,000000,29.1686,29.1786,29.1497,29.1786,411772.17390249,0
+SPTS.US,D,20190529,000000,29.1986,29.2086,29.1786,29.1786,2338750.7513115,0
+SPTS.US,D,20190530,000000,29.1886,29.2086,29.1786,29.2086,378698.31714725,0
+SPTS.US,D,20190531,000000,29.2285,29.2783,29.2285,29.2684,246760.87353782,0
+SPTS.US,D,20190603,000000,29.2973,29.3362,29.2783,29.3272,1406992.1295031,0
+SPTS.US,D,20190604,000000,29.2883,29.3173,29.2783,29.3073,631090.66082234,0
+SPTS.US,D,20190605,000000,29.3362,29.3561,29.3173,29.3272,5283739.8920987,0
+SPTS.US,D,20190606,000000,29.3272,29.3362,29.2973,29.3173,456157.10315564,0
+SPTS.US,D,20190607,000000,29.3461,29.3561,29.3173,29.3272,1128450.9527138,0
+SPTS.US,D,20190610,000000,29.3173,29.3173,29.2973,29.3073,918571.39535269,0
+SPTS.US,D,20190611,000000,29.2883,29.2973,29.2783,29.2973,2292292.1254336,0
+SPTS.US,D,20190612,000000,29.3173,29.3272,29.3073,29.3272,495217.40519568,0
+SPTS.US,D,20190613,000000,29.3362,29.3661,29.3272,29.3561,242142.18560117,0
+SPTS.US,D,20190614,000000,29.3362,29.3561,29.3322,29.3461,472503.00677166,0
+SPTS.US,D,20190617,000000,29.3461,29.3461,29.3272,29.3362,231213.16262644,0
+SPTS.US,D,20190618,000000,29.3661,29.404,29.3272,29.3461,1184387.6155819,0
+SPTS.US,D,20190619,000000,29.3272,29.404,29.3173,29.394,737399.70098302,0
+SPTS.US,D,20190620,000000,29.414,29.4438,29.404,29.414,288630.89411857,0
+SPTS.US,D,20190621,000000,29.394,29.394,29.3761,29.394,997819.09566394,0
+SPTS.US,D,20190624,000000,29.394,29.424,29.394,29.404,450458.44845655,0
+SPTS.US,D,20190625,000000,29.404,29.434,29.404,29.419,244044.41117995,0
+SPTS.US,D,20190626,000000,29.404,29.404,29.386,29.394,460913.1684799,0
+SPTS.US,D,20190627,000000,29.394,29.414,29.394,29.414,192482.7668676,0
+SPTS.US,D,20190628,000000,29.404,29.414,29.394,29.404,582745.85344025,0
+SPTS.US,D,20190701,000000,29.414,29.414,29.386,29.404,603375.52493847,0
+SPTS.US,D,20190702,000000,29.404,29.414,29.394,29.414,654102.87737862,0
+SPTS.US,D,20190703,000000,29.404,29.424,29.404,29.424,162996.76626463,0
+SPTS.US,D,20190705,000000,29.3761,29.3761,29.3461,29.3661,531838.00516236,0
+SPTS.US,D,20190708,000000,29.3561,29.3711,29.3461,29.3461,248850.61423691,0
+SPTS.US,D,20190709,000000,29.3661,29.3661,29.3362,29.3461,265127.3277818,0
+SPTS.US,D,20190710,000000,29.3761,29.394,29.3561,29.394,237975.74001351,0
+SPTS.US,D,20190711,000000,29.394,29.394,29.3761,29.386,170711.96057306,0
+SPTS.US,D,20190712,000000,29.3661,29.394,29.3661,29.386,518268.72918347,0
+SPTS.US,D,20190715,000000,29.3761,29.394,29.3761,29.394,573893.53535412,0
+SPTS.US,D,20190716,000000,29.386,29.391,29.3661,29.386,631605.07395988,0
+SPTS.US,D,20190717,000000,29.386,29.404,29.3811,29.404,586079.00991038,0
+SPTS.US,D,20190718,000000,29.4438,29.4538,29.394,29.4438,546282.68595426,0
+SPTS.US,D,20190719,000000,29.414,29.424,29.394,29.414,556175.86337133,0
+SPTS.US,D,20190722,000000,29.424,29.424,29.404,29.414,348483.31391077,0
+SPTS.US,D,20190723,000000,29.414,29.414,29.394,29.404,741630.32286855,0
+SPTS.US,D,20190724,000000,29.404,29.424,29.394,29.394,616772.32711685,0
+SPTS.US,D,20190725,000000,29.394,29.404,29.386,29.394,204042.52251973,0
+SPTS.US,D,20190726,000000,29.394,29.394,29.3761,29.386,1165978.0428878,0
+SPTS.US,D,20190729,000000,29.404,29.404,29.394,29.399,189514.61309155,0
+SPTS.US,D,20190730,000000,29.404,29.404,29.394,29.399,3503729.0478091,0
+SPTS.US,D,20190731,000000,29.404,29.434,29.3501,29.3761,415566.59751349,0
+SPTS.US,D,20190801,000000,29.424,29.5007,29.407,29.4838,651139.73737584,0
+SPTS.US,D,20190802,000000,29.4838,29.5037,29.4738,29.4838,469624.09815982,0
+SPTS.US,D,20190805,000000,29.5337,29.5735,29.5337,29.5635,356859.32353624,0
+SPTS.US,D,20190806,000000,29.5436,29.5735,29.5337,29.5635,1789452.7821124,0
+SPTS.US,D,20190807,000000,29.6035,29.6135,29.5536,29.5635,308043.22146673,0
+SPTS.US,D,20190808,000000,29.5436,29.5635,29.5287,29.5635,833359.31035902,0
+SPTS.US,D,20190809,000000,29.5436,29.5635,29.5337,29.5436,689600.39213274,0
+SPTS.US,D,20190812,000000,29.5536,29.5835,29.5536,29.5735,378798.59261266,0
+SPTS.US,D,20190813,000000,29.5735,29.5735,29.5137,29.5287,385277.39043261,0
+SPTS.US,D,20190814,000000,29.5735,29.5835,29.5635,29.5835,437652.26876942,0
+SPTS.US,D,20190815,000000,29.6035,29.6433,29.5905,29.6284,293032.98704994,0
+SPTS.US,D,20190816,000000,29.6234,29.6334,29.6035,29.6234,259077.70895378,0
+SPTS.US,D,20190819,000000,29.6035,29.6234,29.5935,29.5935,333548.28609304,0
+SPTS.US,D,20190820,000000,29.6135,29.6334,29.6135,29.6234,304011.14500272,0
+SPTS.US,D,20190821,000000,29.6135,29.6135,29.5885,29.5935,176190.00924825,0
+SPTS.US,D,20190822,000000,29.5935,29.6135,29.5735,29.5735,543361.66164695,0
+SPTS.US,D,20190823,000000,29.5935,29.6334,29.5835,29.6334,420337.70415756,0
+SPTS.US,D,20190826,000000,29.6234,29.6334,29.6035,29.6234,328111.35035866,0
+SPTS.US,D,20190827,000000,29.6035,29.6334,29.6035,29.6334,405662.38979523,0
+SPTS.US,D,20190828,000000,29.6334,29.6433,29.6234,29.6334,863326.63319595,0
+SPTS.US,D,20190829,000000,29.6234,29.6334,29.6135,29.6234,300027.20076209,0
+SPTS.US,D,20190830,000000,29.6035,29.6334,29.6035,29.6334,221843.4231388,0
+SPTS.US,D,20190903,000000,29.6334,29.6722,29.6234,29.6533,1876304.3709655,0
+SPTS.US,D,20190904,000000,29.6533,29.6822,29.6433,29.6703,347744.28373073,0
+SPTS.US,D,20190905,000000,29.6433,29.6433,29.5935,29.6135,437619.17786583,0
+SPTS.US,D,20190906,000000,29.6135,29.6234,29.6035,29.6135,1211255.423783,0
+SPTS.US,D,20190909,000000,29.5835,29.6035,29.5835,29.5935,534504.32978755,0
+SPTS.US,D,20190910,000000,29.5835,29.5835,29.5337,29.5337,383905.62206585,0
+SPTS.US,D,20190911,000000,29.5337,29.5536,29.5337,29.5436,307282.1306843,0
+SPTS.US,D,20190912,000000,29.5536,29.5536,29.5137,29.5237,1006245.2430221,0
+SPTS.US,D,20190913,000000,29.4838,29.5037,29.4638,29.4638,491746.87133794,0
+SPTS.US,D,20190916,000000,29.4938,29.5037,29.4838,29.5037,275972.11936557,0
+SPTS.US,D,20190917,000000,29.5037,29.5237,29.4938,29.5137,438405.33751462,0
+SPTS.US,D,20190918,000000,29.5436,29.5436,29.4838,29.5137,315956.96119667,0
+SPTS.US,D,20190919,000000,29.5137,29.5337,29.5037,29.5137,1060128.2643587,0
+SPTS.US,D,20190920,000000,29.5137,29.5436,29.5037,29.5436,211191.1604486,0
+SPTS.US,D,20190923,000000,29.5635,29.5835,29.5536,29.5585,496007.57586309,0
+SPTS.US,D,20190924,000000,29.5635,29.5935,29.5536,29.5935,342457.76119447,0
+SPTS.US,D,20190925,000000,29.5835,29.5835,29.5436,29.5536,622345.63748419,0
+SPTS.US,D,20190926,000000,29.5635,29.5785,29.5536,29.5635,340041.12247815,0
+SPTS.US,D,20190927,000000,29.5635,29.5935,29.5536,29.5835,210117.21021409,0
+SPTS.US,D,20190930,000000,29.5735,29.5935,29.5685,29.5935,515097.01621264,0
+SPTS.US,D,20191001,000000,29.5635,29.6413,29.5635,29.6334,446908.69698114,0
+SPTS.US,D,20191002,000000,29.6533,29.6722,29.6433,29.6722,347715.20384576,0
+SPTS.US,D,20191003,000000,29.6822,29.7311,29.6722,29.7212,1372142.3942555,0
+SPTS.US,D,20191004,000000,29.6922,29.7212,29.6922,29.7112,1072477.1879235,0
+SPTS.US,D,20191007,000000,29.7022,29.7022,29.6722,29.6722,244430.47172176,0
+SPTS.US,D,20191008,000000,29.7112,29.741,29.6822,29.7022,288857.51667039,0
+SPTS.US,D,20191009,000000,29.7022,29.7112,29.6722,29.6822,1306894.1516697,0
+SPTS.US,D,20191010,000000,29.6822,29.6922,29.6533,29.6623,202085.14543498,0
+SPTS.US,D,20191011,000000,29.6234,29.6334,29.5945,29.6135,352972.64649706,0
+SPTS.US,D,20191014,000000,29.6334,29.6623,29.6135,29.6623,309373.87689269,0
+SPTS.US,D,20191015,000000,29.6433,29.6433,29.6085,29.6135,268458.47874261,0
+SPTS.US,D,20191016,000000,29.6234,29.6433,29.6234,29.6433,575667.40833717,0
+SPTS.US,D,20191017,000000,29.6334,29.6533,29.6135,29.6334,899038.73744603,0
+SPTS.US,D,20191018,000000,29.6334,29.6623,29.6334,29.6483,222746.90508212,0
+SPTS.US,D,20191021,000000,29.6433,29.6533,29.6234,29.6334,273442.16937335,0
+SPTS.US,D,20191022,000000,29.6334,29.6433,29.6234,29.6433,378880.81849429,0
+SPTS.US,D,20191023,000000,29.6533,29.6533,29.6334,29.6433,378135.77178632,0
+SPTS.US,D,20191024,000000,29.6533,29.6623,29.6433,29.6533,339040.37333339,0
+SPTS.US,D,20191025,000000,29.6533,29.6533,29.6135,29.6234,435919.50872718,0
+SPTS.US,D,20191028,000000,29.6135,29.6135,29.6035,29.6135,161606.94831409,0
+SPTS.US,D,20191029,000000,29.6234,29.6234,29.6135,29.6234,280692.08552228,0
+SPTS.US,D,20191030,000000,29.6234,29.6433,29.6035,29.6433,343258.96216306,0
+SPTS.US,D,20191031,000000,29.6623,29.6922,29.6583,29.6922,587917.0591913,0
+SPTS.US,D,20191101,000000,29.6722,29.6872,29.6533,29.6623,790566.75549653,0
+SPTS.US,D,20191104,000000,29.6533,29.6573,29.6433,29.6533,247250.21780901,0
+SPTS.US,D,20191105,000000,29.6433,29.6433,29.6135,29.6334,546475.21484785,0
+SPTS.US,D,20191106,000000,29.6433,29.6533,29.6354,29.6533,493560.85450716,0
+SPTS.US,D,20191107,000000,29.6135,29.6234,29.5935,29.6135,248491.62807075,0
+SPTS.US,D,20191108,000000,29.6135,29.6334,29.6035,29.6035,323315.17484824,0
+SPTS.US,D,20191111,000000,29.6234,29.6234,29.6035,29.6135,220155.78705601,0
+SPTS.US,D,20191112,000000,29.6234,29.6234,29.6135,29.6234,236585.92206297,0
+SPTS.US,D,20191113,000000,29.6334,29.6433,29.6334,29.6433,208083.62377564,0
+SPTS.US,D,20191114,000000,29.6623,29.6722,29.6533,29.6722,964547.69624186,0
+SPTS.US,D,20191115,000000,29.6623,29.6623,29.6433,29.6623,308510.50513553,0
+SPTS.US,D,20191118,000000,29.6623,29.6722,29.6623,29.6722,318649.35744285,0
+SPTS.US,D,20191119,000000,29.6722,29.6722,29.6623,29.6722,154277.81454748,0
+SPTS.US,D,20191120,000000,29.6722,29.6922,29.6722,29.6922,475337.79417872,0
+SPTS.US,D,20191121,000000,29.6722,29.6822,29.6722,29.6822,509675.12179808,0
+SPTS.US,D,20191122,000000,29.6722,29.6722,29.6533,29.6623,1074852.713699,0
+SPTS.US,D,20191125,000000,29.6623,29.6722,29.6533,29.6722,381031.72722728,0
+SPTS.US,D,20191126,000000,29.6822,29.6822,29.6722,29.6822,269855.31597574,0
+SPTS.US,D,20191127,000000,29.6722,29.6722,29.6533,29.6533,614030.79589262,0
+SPTS.US,D,20191129,000000,29.6533,29.6722,29.6533,29.6623,139416.99057415,0
+SPTS.US,D,20191202,000000,29.6603,29.6703,29.6503,29.6703,565693.00779312,0
+SPTS.US,D,20191203,000000,29.7002,29.7192,29.6932,29.7102,596625.98336191,0
+SPTS.US,D,20191204,000000,29.7102,29.7102,29.6802,29.6802,491985.52694561,0
+SPTS.US,D,20191205,000000,29.6802,29.6992,29.6703,29.6802,480892.05220762,0
+SPTS.US,D,20191206,000000,29.6503,29.6802,29.6503,29.6703,442852.55440543,0
+SPTS.US,D,20191209,000000,29.6802,29.6802,29.6603,29.6703,189050.33768672,0
+SPTS.US,D,20191210,000000,29.6802,29.6802,29.6503,29.6603,310629.32571959,0
+SPTS.US,D,20191211,000000,29.6703,29.6802,29.6503,29.6802,628885.60333804,0
+SPTS.US,D,20191212,000000,29.6902,29.6902,29.6403,29.6503,556642.14428548,0
+SPTS.US,D,20191213,000000,29.6703,29.6902,29.6603,29.6902,365836.98595414,0
+SPTS.US,D,20191216,000000,29.6802,29.6802,29.6603,29.6703,338096.7812039,0
+SPTS.US,D,20191217,000000,29.6802,29.6802,29.6703,29.6802,316045.20360622,0
+SPTS.US,D,20191218,000000,29.6802,29.6802,29.6703,29.6802,351897.69350789,0
+SPTS.US,D,20191219,000000,29.6902,29.6902,29.6802,29.6902,293409.02004522,0
+SPTS.US,D,20191220,000000,29.6802,29.6902,29.6802,29.6902,1216821.7148677,0
+SPTS.US,D,20191223,000000,29.6902,29.6902,29.6703,29.6802,500797.73484559,0
+SPTS.US,D,20191224,000000,29.6802,29.6902,29.6722,29.6902,118846.48160053,0
+SPTS.US,D,20191226,000000,29.7002,29.7002,29.6902,29.6902,206898.36777452,0
+SPTS.US,D,20191227,000000,29.7102,29.7192,29.7002,29.7142,337146.16979184,0
+SPTS.US,D,20191230,000000,29.7102,29.7292,29.7102,29.7192,527889.15733463,0
+SPTS.US,D,20191231,000000,29.7292,29.739,29.7192,29.7292,1004840.3837518,0
+SPTS.US,D,20200102,000000,29.749,29.749,29.7292,29.7341,559880.03906347,0
+SPTS.US,D,20200103,000000,29.759,29.769,29.744,29.769,635480.72069786,0
+SPTS.US,D,20200106,000000,29.769,29.769,29.749,29.749,232439.53156838,0
+SPTS.US,D,20200107,000000,29.759,29.759,29.749,29.759,364071.13500832,0
+SPTS.US,D,20200108,000000,29.759,29.759,29.7292,29.7292,363321.07452707,0
+SPTS.US,D,20200109,000000,29.739,29.749,29.7292,29.749,456298.49156186,0
+SPTS.US,D,20200110,000000,29.749,29.749,29.739,29.749,434779.3766855,0
+SPTS.US,D,20200113,000000,29.749,29.749,29.739,29.749,377726.64788746,0
+SPTS.US,D,20200114,000000,29.759,29.759,29.739,29.749,252899.73753005,0
+SPTS.US,D,20200115,000000,29.759,29.763,29.749,29.759,814966.78449405,0
+SPTS.US,D,20200116,000000,29.769,29.769,29.749,29.759,376423.06683717,0
+SPTS.US,D,20200117,000000,29.749,29.767,29.749,29.749,579442.77960975,0
+SPTS.US,D,20200121,000000,29.779,29.7889,29.769,29.7889,419676.88884053,0
+SPTS.US,D,20200122,000000,29.779,29.7889,29.779,29.7889,265750.03842197,0
+SPTS.US,D,20200123,000000,29.7989,29.8189,29.7989,29.8089,279248.11882042,0
+SPTS.US,D,20200124,000000,29.7989,29.8189,29.7889,29.8189,5622789.290224,0
+SPTS.US,D,20200127,000000,29.8388,29.8487,29.8388,29.8487,273851.29327222,0
+SPTS.US,D,20200128,000000,29.8487,29.8487,29.8289,29.8388,450376.22257492,0
+SPTS.US,D,20200129,000000,29.8289,29.8587,29.8289,29.8587,296629.8679941,0
+SPTS.US,D,20200130,000000,29.8687,29.8787,29.8587,29.8587,302117.94421582,0
+SPTS.US,D,20200131,000000,29.8787,29.9086,29.8697,29.9036,1425688.4900283,0
+SPTS.US,D,20200203,000000,29.8957,29.8957,29.8657,29.8857,382736.4101392,0
+SPTS.US,D,20200204,000000,29.8657,29.8657,29.8457,29.8657,411642.81855212,0
+SPTS.US,D,20200205,000000,29.8457,29.8557,29.8358,29.8408,294496.00609023,0
+SPTS.US,D,20200206,000000,29.8457,29.8457,29.8358,29.8457,252516.68525219,0
+SPTS.US,D,20200207,000000,29.8657,29.8757,29.8457,29.8757,480876.00813316,0
+SPTS.US,D,20200210,000000,29.8757,29.8857,29.8757,29.8857,297142.27562232,0
+SPTS.US,D,20200211,000000,29.8757,29.8757,29.8557,29.8557,305261.58005634,0
+SPTS.US,D,20200212,000000,29.8557,29.8557,29.8457,29.8557,296839.4437168,0
+SPTS.US,D,20200213,000000,29.8557,29.8757,29.8557,29.8607,434601.88911173,0
+SPTS.US,D,20200214,000000,29.8757,29.8757,29.8657,29.8657,364988.65551679,0
+SPTS.US,D,20200218,000000,29.8757,29.8857,29.8757,29.8857,400203.39345847,0
+SPTS.US,D,20200219,000000,29.8757,29.8857,29.8657,29.8857,456669.51078387,0
+SPTS.US,D,20200220,000000,29.8857,29.9056,29.8757,29.8957,422423.43383803,0
+SPTS.US,D,20200221,000000,29.8957,29.9355,29.8957,29.9256,280572.75771845,0
+SPTS.US,D,20200224,000000,29.9644,29.9844,29.9644,29.9744,578270.55941913,0
+SPTS.US,D,20200225,000000,29.9744,30.0233,29.9744,30.0044,3318810.0592972,0
+SPTS.US,D,20200226,000000,30.0044,30.0332,29.9844,30.0144,563289.40488731,0
+SPTS.US,D,20200227,000000,30.0632,30.0831,30.0332,30.0632,1651415.5819423,0
+SPTS.US,D,20200228,000000,30.1429,30.1928,30.1329,30.1829,3826938.9334186,0
+SPTS.US,D,20200302,000000,30.1629,30.2008,30.1131,30.1231,4871481.382189,0
+SPTS.US,D,20200303,000000,30.1329,30.2826,30.1329,30.2427,1783710.0062085,0
+SPTS.US,D,20200304,000000,30.2626,30.2826,30.2526,30.2626,1025051.9065592,0
+SPTS.US,D,20200305,000000,30.3225,30.3225,30.2926,30.3026,1305271.6946395,0
+SPTS.US,D,20200306,000000,30.3823,30.4073,30.3264,30.3424,957677.82410682,0
+SPTS.US,D,20200309,000000,30.4621,30.5219,30.4023,30.482,97099994.111857,0
+SPTS.US,D,20200310,000000,30.3923,30.4222,30.3125,30.3225,9179964.1583405,0
+SPTS.US,D,20200311,000000,30.3823,30.3923,30.2926,30.3524,3508283.5594479,0
+SPTS.US,D,20200312,000000,30.3723,30.482,30.2726,30.3923,5276977.3147117,0
+SPTS.US,D,20200313,000000,30.3424,30.4222,30.3026,30.3424,4462788.6678292,0
+SPTS.US,D,20200316,000000,30.4123,30.5319,30.3823,30.4521,2395358.2570431,0
+SPTS.US,D,20200317,000000,30.4621,30.4621,30.3026,30.3125,9275509.6300443,0
+SPTS.US,D,20200318,000000,30.3225,31.1971,30.3125,30.3424,4941534.8250771,0
+SPTS.US,D,20200319,000000,30.3923,30.4621,30.3125,30.3723,4409233.5472646,0
+SPTS.US,D,20200320,000000,30.3225,30.492,30.3225,30.4721,5490936.0780055,0
+SPTS.US,D,20200323,000000,30.5418,30.5518,30.482,30.482,5146811.738576,0
+SPTS.US,D,20200324,000000,30.4421,30.482,30.4321,30.4721,3017317.8339855,0
+SPTS.US,D,20200325,000000,30.492,30.502,30.4421,30.4721,2404553.517221,0
+SPTS.US,D,20200326,000000,30.502,30.5319,30.482,30.5219,2703544.8724254,0
+SPTS.US,D,20200327,000000,30.5219,30.5219,30.4421,30.512,93959124.871434,0
+SPTS.US,D,20200330,000000,30.512,30.5518,30.502,30.512,6736838.680596,0
+SPTS.US,D,20200331,000000,30.5418,30.5518,30.512,30.5319,2055982.9636553,0
+SPTS.US,D,20200401,000000,30.512,30.5618,30.512,30.5219,3168582.3707975,0
+SPTS.US,D,20200402,000000,30.5418,30.5718,30.5219,30.5219,3111549.6970925,0
+SPTS.US,D,20200403,000000,30.5418,30.5518,30.5219,30.5319,2942852.2706195,0
+SPTS.US,D,20200406,000000,30.5418,30.5518,30.512,30.5219,3369526.3814361,0
+SPTS.US,D,20200407,000000,30.502,30.5219,30.492,30.5219,2529172.8573649,0
+SPTS.US,D,20200408,000000,30.5219,30.5518,30.502,30.512,3439153.6535962,0
+SPTS.US,D,20200409,000000,30.5219,30.5518,30.512,30.5418,2309078.2383428,0
+SPTS.US,D,20200413,000000,30.5418,30.5518,30.512,30.5319,3084896.4783873,0
+SPTS.US,D,20200414,000000,30.5418,30.5518,30.5219,30.5319,3216125.977211,0
+SPTS.US,D,20200415,000000,30.5618,30.5618,30.5418,30.5518,1032326.8915745,0
+SPTS.US,D,20200416,000000,30.5518,30.5618,30.5418,30.5518,1211844.0407649,0
+SPTS.US,D,20200417,000000,30.5618,30.5618,30.5319,30.5518,1307014.4822282,0
+SPTS.US,D,20200420,000000,30.5618,30.5618,30.5418,30.5518,852314.38158493,0
+SPTS.US,D,20200421,000000,30.5718,30.5718,30.5418,30.5618,686866.88294575,0
+SPTS.US,D,20200422,000000,30.5418,30.5518,30.5319,30.5518,513669.09358525,0
+SPTS.US,D,20200423,000000,30.5518,30.5518,30.5418,30.5518,640763.23221552,0
+SPTS.US,D,20200424,000000,30.5319,30.5518,30.5319,30.5518,970886.10841024,0
+SPTS.US,D,20200427,000000,30.5418,30.5418,30.5319,30.5319,1755748.1926798,0
+SPTS.US,D,20200428,000000,30.5418,30.5618,30.5418,30.5618,10100311.432185,0
+SPTS.US,D,20200429,000000,30.5618,30.5618,30.5418,30.5518,1837766.5041002,0
+SPTS.US,D,20200430,000000,30.5518,30.5718,30.5518,30.5518,2272369.3959666,0
+SPTS.US,D,20200501,000000,30.5319,30.5418,30.5219,30.5319,1098170.7704248,0
+SPTS.US,D,20200504,000000,30.5418,30.5418,30.5319,30.5319,738673.19939368,0
+SPTS.US,D,20200505,000000,30.5418,30.5418,30.5319,30.5418,3764565.5884262,0
+SPTS.US,D,20200506,000000,30.5219,30.5418,30.5219,30.5319,1064945.4977167,0
+SPTS.US,D,20200507,000000,30.5518,30.5818,30.5418,30.5818,2679609.1188327,0
+SPTS.US,D,20200508,000000,30.5718,30.5818,30.5518,30.5518,1974755.8256569,0
+SPTS.US,D,20200511,000000,30.5618,30.5618,30.5418,30.5418,611037.57325022,0
+SPTS.US,D,20200512,000000,30.5319,30.5518,30.5319,30.5418,885571.74244186,0
+SPTS.US,D,20200513,000000,30.5618,30.5718,30.5518,30.5518,939975.19344385,0
+SPTS.US,D,20200514,000000,30.5618,30.5718,30.5518,30.5518,1566167.3977811,0
+SPTS.US,D,20200515,000000,30.5718,30.5718,30.5618,30.5718,652304.93828388,0
+SPTS.US,D,20200518,000000,30.5618,30.5618,30.5418,30.5418,465317.26692058,0
+SPTS.US,D,20200519,000000,30.5518,30.5568,30.5418,30.5518,5677837.5124686,0
+SPTS.US,D,20200520,000000,30.5518,30.5618,30.5418,30.5618,762623.99430618,0
+SPTS.US,D,20200521,000000,30.5618,30.5618,30.5518,30.5618,446269.9422665,0
+SPTS.US,D,20200522,000000,30.5618,30.5718,30.5518,30.5618,1029256.4568237,0
+SPTS.US,D,20200526,000000,30.5518,30.5518,30.5319,30.5418,11545101.395619,0
+SPTS.US,D,20200527,000000,30.5518,30.5618,30.5418,30.5518,1845746.4256373,0
+SPTS.US,D,20200528,000000,30.5518,30.5518,30.5418,30.5418,1391801.3992485,0
+SPTS.US,D,20200529,000000,30.5518,30.5618,30.5518,30.5518,805127.75582829,0
+SPTS.US,D,20200601,000000,30.5558,30.5658,30.5458,30.5658,2752091.2334929,0
+SPTS.US,D,20200602,000000,30.5458,30.5558,30.5458,30.5558,1622090.0220839,0
+SPTS.US,D,20200603,000000,30.5458,30.5458,30.5259,30.5259,1057895.129744,0
+SPTS.US,D,20200604,000000,30.5458,30.5458,30.5259,30.5259,1707281.0492299,0
+SPTS.US,D,20200605,000000,30.516,30.5259,30.516,30.516,2068081.1985566,0
+SPTS.US,D,20200608,000000,30.5259,30.5259,30.506,30.516,2193494.7203866,0
+SPTS.US,D,20200609,000000,30.516,30.5358,30.516,30.5358,1952199.8624681,0
+SPTS.US,D,20200610,000000,30.5458,30.5558,30.5358,30.5558,3624655.2425621,0
+SPTS.US,D,20200611,000000,30.5558,30.5558,30.5358,30.5358,1530848.3733554,0
+SPTS.US,D,20200612,000000,30.5358,30.5558,30.5358,30.5558,1575222.2723073,0
+SPTS.US,D,20200615,000000,30.5558,30.5558,30.5458,30.5458,899461.89991005,0
+SPTS.US,D,20200616,000000,30.5458,30.5458,30.5358,30.5358,1608152.735147,0
+SPTS.US,D,20200617,000000,30.5458,30.5458,30.5358,30.5458,571852.92963308,0
+SPTS.US,D,20200618,000000,30.5458,30.5558,30.5358,30.5358,495188.32531071,0
+SPTS.US,D,20200619,000000,30.5358,30.5558,30.5358,30.5458,1007680.1849321,0
+SPTS.US,D,20200622,000000,30.5458,30.5558,30.5458,30.5558,369930.23045205,0
+SPTS.US,D,20200623,000000,30.5458,30.5558,30.5458,30.5458,6722210.4957024,0
+SPTS.US,D,20200624,000000,30.5558,30.5658,30.5458,30.5558,1003488.6704781,0
+SPTS.US,D,20200625,000000,30.5658,30.5658,30.5558,30.5558,931707.48132102,0
+SPTS.US,D,20200626,000000,30.5558,30.5658,30.5558,30.5558,675598.92889795,0
+SPTS.US,D,20200629,000000,30.5758,30.5758,30.5658,30.5658,759160.47973102,0
+SPTS.US,D,20200630,000000,30.5658,30.5858,30.5658,30.5758,1599317.46389,0
+SPTS.US,D,20200701,000000,30.5758,30.5758,30.5558,30.5558,1302358.6923693,0
+SPTS.US,D,20200702,000000,30.5658,30.5758,30.5558,30.5658,677032.86805327,0
+SPTS.US,D,20200706,000000,30.5758,30.5758,30.5558,30.5558,600522.68794763,0
+SPTS.US,D,20200707,000000,30.5558,30.5758,30.5558,30.5758,604811.46960309,0
+SPTS.US,D,20200708,000000,30.5758,30.5758,30.5658,30.5658,652851.43957034,0
+SPTS.US,D,20200709,000000,30.5758,30.5758,30.5658,30.5658,747198.6194626,0
+SPTS.US,D,20200710,000000,30.5858,30.5858,30.5658,30.5758,856554.02826234,0
+SPTS.US,D,20200713,000000,30.5658,30.5758,30.5658,30.5658,1188592.1658464,0
+SPTS.US,D,20200714,000000,30.5758,30.5758,30.5558,30.5558,546981.60594815,0
+SPTS.US,D,20200715,000000,30.5658,30.5758,30.5558,30.5658,743615.7770836,0
+SPTS.US,D,20200716,000000,30.5758,30.5858,30.5658,30.5758,618178.18914187,0
+SPTS.US,D,20200717,000000,30.5758,30.5858,30.5758,30.5758,460793.84067607,0
+SPTS.US,D,20200720,000000,30.5758,30.5858,30.5658,30.5658,474896.58213092,0
+SPTS.US,D,20200721,000000,30.5758,30.5858,30.5658,30.5858,1262839.1286978,0
+SPTS.US,D,20200722,000000,30.5758,30.5858,30.5758,30.5758,493411.4440637,0
+SPTS.US,D,20200723,000000,30.5858,30.5858,30.5658,30.5658,632519.58620439,0
+SPTS.US,D,20200724,000000,30.5758,30.5858,30.5758,30.5858,524079.69240381,0
+SPTS.US,D,20200727,000000,30.5758,30.5858,30.5658,30.5658,542309.77201483,0
+SPTS.US,D,20200728,000000,30.5858,30.5858,30.5758,30.5858,547365.66098066,0
+SPTS.US,D,20200729,000000,30.5858,30.5957,30.5758,30.5957,1226756.0052256,0
+SPTS.US,D,20200730,000000,30.5858,30.5957,30.5858,30.5957,1254661.6644938,0
+SPTS.US,D,20200731,000000,30.5858,30.6057,30.5858,30.5957,2402290.2999667,0
+SPTS.US,D,20200803,000000,30.5957,30.6057,30.5957,30.6057,409414.69771077,0
+SPTS.US,D,20200804,000000,30.6057,30.6057,30.5858,30.6057,1809144.878009,0
+SPTS.US,D,20200805,000000,30.6057,30.6057,30.5957,30.5957,542767.02813709,0
+SPTS.US,D,20200806,000000,30.5957,30.6057,30.5957,30.6057,509679.1328167,0
+SPTS.US,D,20200807,000000,30.5957,30.5957,30.5858,30.5957,693837.0305462,0
+SPTS.US,D,20200810,000000,30.5858,30.5957,30.5858,30.5957,554967.54401317,0
+SPTS.US,D,20200811,000000,30.5858,30.5858,30.5658,30.5758,896577.97752494,0
+SPTS.US,D,20200812,000000,30.5758,30.5758,30.5658,30.5708,1670554.1572699,0
+SPTS.US,D,20200813,000000,30.5758,30.5758,30.5658,30.5758,524648.25429267,0
+SPTS.US,D,20200814,000000,30.5658,30.5858,30.5658,30.5758,640865.51319023,0
+SPTS.US,D,20200817,000000,30.5758,30.5858,30.5658,30.5658,790447.4276927,0
+SPTS.US,D,20200818,000000,30.5758,30.5858,30.5758,30.5858,703800.40078905,0
+SPTS.US,D,20200819,000000,30.5758,30.5957,30.5758,30.5858,488179.07027876,0
+SPTS.US,D,20200820,000000,30.5858,30.5957,30.5758,30.5858,440918.24067772,0
+SPTS.US,D,20200821,000000,30.5858,30.5858,30.5758,30.5858,427553.52664826,0
+SPTS.US,D,20200824,000000,30.5858,30.5858,30.5758,30.5758,554134.25489564,0
+SPTS.US,D,20200825,000000,30.5758,30.5758,30.5658,30.5658,1114314.1176006,0
+SPTS.US,D,20200826,000000,30.5658,30.5758,30.5658,30.5658,548060.56995593,0
+SPTS.US,D,20200827,000000,30.5758,30.5858,30.5658,30.5658,1356583.6530429,0
+SPTS.US,D,20200828,000000,30.5957,30.5957,30.5758,30.5858,1587724.6173343,0
+SPTS.US,D,20200831,000000,30.5858,30.5957,30.5858,30.5908,472407.74507952,0
+SPTS.US,D,20200901,000000,30.5758,30.5858,30.5758,30.5808,657275.59310411,0
+SPTS.US,D,20200902,000000,30.5858,30.5858,30.5758,30.5758,1381032.8170184,0
+SPTS.US,D,20200903,000000,30.5758,30.5957,30.5758,30.5758,887358.65123541,0
+SPTS.US,D,20200904,000000,30.5758,30.5858,30.5658,30.5758,649268.59719135,0
+SPTS.US,D,20200908,000000,30.5658,30.5858,30.5658,30.5658,1300105.5026617,0
+SPTS.US,D,20200909,000000,30.5658,30.5858,30.5658,30.5658,2124855.1615608,0
+SPTS.US,D,20200910,000000,30.5658,30.5858,30.5658,30.5858,478102.38876,0
+SPTS.US,D,20200911,000000,30.5758,30.5858,30.5758,30.5858,2237621.9416937,0
+SPTS.US,D,20200914,000000,30.5758,30.5858,30.5758,30.5858,562812.09367197,0
+SPTS.US,D,20200915,000000,30.5858,30.5858,30.5758,30.5758,762301.10730756,0
+SPTS.US,D,20200916,000000,30.5758,30.5858,30.5758,30.5808,489478.64031043,0
+SPTS.US,D,20200917,000000,30.5858,30.5957,30.5758,30.5758,656559.6262811,0
+SPTS.US,D,20200918,000000,30.5858,30.5858,30.5758,30.5858,2387044.4182062,0
+SPTS.US,D,20200921,000000,30.5758,30.5858,30.5758,30.5848,953861.33989343,0
+SPTS.US,D,20200922,000000,30.5858,30.5858,30.5758,30.5768,583618.2499893,0
+SPTS.US,D,20200923,000000,30.5758,30.5858,30.5758,30.5758,768642.52773992,0
+SPTS.US,D,20200924,000000,30.5858,30.5957,30.5758,30.5758,2013940.469274,0
+SPTS.US,D,20200925,000000,30.5758,30.5957,30.5758,30.5858,546022.97249886,0
+SPTS.US,D,20200928,000000,30.5758,30.5858,30.5758,30.5758,1028998.7488776,0
+SPTS.US,D,20200929,000000,30.5858,30.5957,30.5858,30.5858,1241565.6887117,0
+SPTS.US,D,20200930,000000,30.5957,30.5957,30.5758,30.5758,880389.50638962,0
+SPTS.US,D,20201001,000000,30.5858,30.5957,30.5858,30.5957,2560310.3948832,0
+SPTS.US,D,20201002,000000,30.5858,30.5957,30.5758,30.5758,612432.40497404,0
+SPTS.US,D,20201005,000000,30.5758,30.5858,30.5758,30.5858,645035.96979651,0
+SPTS.US,D,20201006,000000,30.5758,30.5858,30.5658,30.5658,1930980.5712333,0
+SPTS.US,D,20201007,000000,30.5658,30.5758,30.5658,30.5658,2390627.2605852,0
+SPTS.US,D,20201008,000000,30.5658,30.5758,30.5658,30.5658,1561544.6988258,0
+SPTS.US,D,20201009,000000,30.5658,30.5758,30.5658,30.5658,702587.06765762,0
+SPTS.US,D,20201012,000000,30.5758,30.5858,30.5658,30.5658,593893.47692957,0
+SPTS.US,D,20201013,000000,30.5758,30.5858,30.5758,30.5758,613342.90619993,0
+SPTS.US,D,20201014,000000,30.5758,30.5858,30.5758,30.5758,555203.19135688,0
+SPTS.US,D,20201015,000000,30.5758,30.5858,30.5758,30.5858,950357.7151321,0
+SPTS.US,D,20201016,000000,30.5758,30.5858,30.5758,30.5758,791113.25678299,0
+SPTS.US,D,20201019,000000,30.5758,30.5858,30.5658,30.5758,822884.53524259,0
+SPTS.US,D,20201020,000000,30.5658,30.5858,30.5658,30.5858,420807.99609032,0
+SPTS.US,D,20201021,000000,30.5758,30.5758,30.5658,30.5658,334632.26387409,0
+SPTS.US,D,20201022,000000,30.5658,30.5758,30.5658,30.5658,799639.67960657,0
+SPTS.US,D,20201023,000000,30.5758,30.5758,30.5658,30.5758,740249.52970988,0
+SPTS.US,D,20201026,000000,30.5658,30.5858,30.5658,30.5758,1047844.5198462,0
+SPTS.US,D,20201027,000000,30.5758,30.5858,30.5758,30.5858,443745.00604754,0
+SPTS.US,D,20201028,000000,30.5858,30.5858,30.5758,30.5858,390039.4722848,0
+SPTS.US,D,20201029,000000,30.5858,30.5858,30.5758,30.5758,2158184.7207529,0
+SPTS.US,D,20201030,000000,30.5858,30.5858,30.5758,30.5758,2512363.6810987,0
+SPTS.US,D,20201102,000000,30.5658,30.5758,30.5658,30.5758,1402148.8245239,0
+SPTS.US,D,20201103,000000,30.5558,30.5658,30.5558,30.5658,667588.92472123,0
+SPTS.US,D,20201104,000000,30.5658,30.5758,30.5658,30.5758,1382001.4780143,0
+SPTS.US,D,20201105,000000,30.5758,30.5758,30.5658,30.5658,1486210.7499293,0
+SPTS.US,D,20201106,000000,30.5758,30.5758,30.5658,30.5658,2545625.0529743,0
+SPTS.US,D,20201109,000000,30.5658,30.5658,30.5458,30.5458,1852056.7606754,0
+SPTS.US,D,20201110,000000,30.5458,30.5558,30.5358,30.5558,1392161.3881694,0
+SPTS.US,D,20201111,000000,30.5358,30.5458,30.5259,30.5358,1387132.5735792,0
+SPTS.US,D,20201112,000000,30.5458,30.5558,30.5458,30.5458,491474.12207203,0
+SPTS.US,D,20201113,000000,30.5558,30.5558,30.5458,30.5458,502353.00731405,0
+SPTS.US,D,20201116,000000,30.5558,30.5558,30.5458,30.5558,1187656.5957541,0
+SPTS.US,D,20201117,000000,30.5458,30.5558,30.5458,30.5558,1272627.0168761,0
+SPTS.US,D,20201118,000000,30.5558,30.5658,30.5558,30.5558,681740.80115413,0
+SPTS.US,D,20201119,000000,30.5558,30.5658,30.5558,30.5558,1761184.1256594,0
+SPTS.US,D,20201120,000000,30.5558,30.5658,30.5558,30.5658,571650.37319296,0
+SPTS.US,D,20201123,000000,30.5658,30.5758,30.5558,30.5558,809861.76055017,0
+SPTS.US,D,20201124,000000,30.5658,30.5758,30.5658,30.5658,984984.83884649,0
+SPTS.US,D,20201125,000000,30.5658,30.5758,30.5658,30.5758,371530.62687995,0
+SPTS.US,D,20201127,000000,30.5658,30.5758,30.5658,30.5658,146354.04727101,0
+SPTS.US,D,20201130,000000,30.5758,30.5858,30.5658,30.5758,612051.35820549,0
+SPTS.US,D,20201201,000000,30.5758,30.5758,30.5558,30.5558,963849.77900262,0
+SPTS.US,D,20201202,000000,30.5658,30.5658,30.5558,30.5658,488742.61839434,0
+SPTS.US,D,20201203,000000,30.5558,30.5658,30.5558,30.5658,512309.35827432,0
+SPTS.US,D,20201204,000000,30.5658,30.5658,30.5558,30.5658,442205.77765355,0
+SPTS.US,D,20201207,000000,30.5658,30.5758,30.5658,30.5658,360063.124656,0
+SPTS.US,D,20201208,000000,30.5658,30.5758,30.5658,30.5758,467044.0104349,0
+SPTS.US,D,20201209,000000,30.5658,30.5758,30.5658,30.5758,2500223.3305019,0
+SPTS.US,D,20201210,000000,30.5658,30.5858,30.5658,30.5758,960971.87314544,0
+SPTS.US,D,20201211,000000,30.5758,30.5957,30.5758,30.5858,593201.57621826,0
+SPTS.US,D,20201214,000000,30.5758,30.5957,30.5758,30.5957,512514.92297841,0
+SPTS.US,D,20201215,000000,30.5858,30.5957,30.5858,30.5957,1084090.0895723,0
+SPTS.US,D,20201216,000000,30.5758,30.5957,30.5758,30.5957,777793.66671297,0
+SPTS.US,D,20201217,000000,30.5858,30.5957,30.5758,30.5758,630612.34685235,0
+SPTS.US,D,20201218,000000,30.5758,30.5858,30.5758,30.5758,539976.36193481,0
+SPTS.US,D,20201221,000000,30.5957,30.5957,30.5758,30.5758,548085.63882228,0
+SPTS.US,D,20201222,000000,30.5858,30.5957,30.5858,30.5858,829587.95010506,0
+SPTS.US,D,20201223,000000,30.5758,30.5858,30.5758,30.5758,316862.44864929,0
+SPTS.US,D,20201224,000000,30.5758,30.5858,30.5758,30.5758,519089.98524515,0
+SPTS.US,D,20201228,000000,30.5758,30.5858,30.5758,30.5758,372156.34578409,0
+SPTS.US,D,20201229,000000,30.5858,30.5858,30.5758,30.5758,334542.01595523,0
+SPTS.US,D,20201230,000000,30.5858,30.5858,30.5758,30.5858,350352.44858597,0
+SPTS.US,D,20201231,000000,30.5758,30.6057,30.5758,30.6057,1204961.1328194,0
+SPTS.US,D,20210104,000000,30.5957,30.5957,30.5858,30.5957,918628.55236797,0
+SPTS.US,D,20210105,000000,30.5858,30.5957,30.5858,30.5858,564191.88407598,0
+SPTS.US,D,20210106,000000,30.5758,30.5858,30.5658,30.5658,607024.54912463,0
+SPTS.US,D,20210107,000000,30.5658,30.5758,30.5658,30.5658,1075451.3582275,0
+SPTS.US,D,20210108,000000,30.5758,30.5758,30.5658,30.5658,688395.08103855,0
+SPTS.US,D,20210111,000000,30.5658,30.5758,30.5658,30.5658,814303.9636677,0
+SPTS.US,D,20210112,000000,30.5658,30.5758,30.5658,30.5658,607412.61517575,0
+SPTS.US,D,20210113,000000,30.5658,30.5758,30.5658,30.5758,1596602.0042868,0
+SPTS.US,D,20210114,000000,30.5658,30.5758,30.5658,30.5758,711469.46838339,0
+SPTS.US,D,20210115,000000,30.5658,30.5858,30.5658,30.5758,472719.60177693,0
+SPTS.US,D,20210119,000000,30.5858,30.5858,30.5758,30.5758,1545363.246973,0
+SPTS.US,D,20210120,000000,30.5758,30.5858,30.5758,30.5858,568940.93011765,0
+SPTS.US,D,20210121,000000,30.5758,30.5957,30.5758,30.5858,465770.51202422,0
+SPTS.US,D,20210122,000000,30.5858,30.5957,30.5858,30.5957,616344.15087957,0
+SPTS.US,D,20210125,000000,30.5957,30.5957,30.5858,30.5957,269324.85876374,0
+SPTS.US,D,20210126,000000,30.5858,30.5957,30.5858,30.5957,618783.85295293,0
+SPTS.US,D,20210127,000000,30.5858,30.5957,30.5858,30.5957,615461.72678399,0
+SPTS.US,D,20210128,000000,30.5957,30.5957,30.5858,30.5858,780629.45687468,0
+SPTS.US,D,20210129,000000,30.5858,30.5957,30.5858,30.5957,382461.65536398,0
+SPTS.US,D,20210201,000000,30.5858,30.5957,30.5858,30.5858,1795619.7232349,0
+SPTS.US,D,20210202,000000,30.5858,30.5957,30.5858,30.5858,407131.42536345,0
+SPTS.US,D,20210203,000000,30.5758,30.5858,30.5758,30.5858,351116.54763237,0
+SPTS.US,D,20210204,000000,30.5758,30.5858,30.5758,30.5758,316356.05754898,0
+SPTS.US,D,20210205,000000,30.5858,30.5957,30.5858,30.5957,519034.83373918,0
+SPTS.US,D,20210208,000000,30.5858,30.5957,30.5858,30.5957,324677.91842312,0
+SPTS.US,D,20210209,000000,30.5858,30.5957,30.5758,30.5758,579292.36641163,0
+SPTS.US,D,20210210,000000,30.5858,30.5957,30.5858,30.5858,548478.71864668,0
+SPTS.US,D,20210211,000000,30.5858,30.5957,30.5858,30.5957,340367.01774073,0
+SPTS.US,D,20210212,000000,30.5858,30.5957,30.5858,30.5957,650154.02955089,0
+SPTS.US,D,20210216,000000,30.5858,30.5858,30.5758,30.5758,730452.61673961,0
+SPTS.US,D,20210217,000000,30.5758,30.5858,30.5758,30.5758,614659.52306073,0
+SPTS.US,D,20210218,000000,30.5858,30.5957,30.5858,30.5858,431039.10182582,0
+SPTS.US,D,20210219,000000,30.5957,30.5957,30.5858,30.5858,725353.60932366,0
+SPTS.US,D,20210222,000000,30.5758,30.5858,30.5758,30.5758,398319.21746346,0
+SPTS.US,D,20210223,000000,30.5758,30.5858,30.5758,30.5758,452038.78979137,0
+SPTS.US,D,20210224,000000,30.5858,30.5858,30.5758,30.5858,1116255.4506109,0
+SPTS.US,D,20210225,000000,30.5658,30.5658,30.5259,30.5358,1724950.5889893,0
+SPTS.US,D,20210226,000000,30.5558,30.5758,30.5458,30.5658,1018596.1720963,0
+SPTS.US,D,20210301,000000,30.5658,30.5758,30.5558,30.5758,3341639.7745064,0
+SPTS.US,D,20210302,000000,30.5758,30.5758,30.5658,30.5658,498787.21176418,0
+SPTS.US,D,20210303,000000,30.5658,30.5758,30.5558,30.5658,1004022.135954,0
+SPTS.US,D,20210304,000000,30.5558,30.5658,30.5458,30.5658,1644830.492129,0
+SPTS.US,D,20210305,000000,30.5458,30.5558,30.5458,30.5458,536829.71783034,0
+SPTS.US,D,20210308,000000,30.5458,30.5558,30.5358,30.5358,1172952.2015068,0
+SPTS.US,D,20210309,000000,30.5458,30.5458,30.5358,30.5358,803410.03710588,0
+SPTS.US,D,20210310,000000,30.5458,30.5558,30.5458,30.5458,543752.73596204,0
+SPTS.US,D,20210311,000000,30.5558,30.5658,30.5558,30.5558,457676.27645656,0
+SPTS.US,D,20210312,000000,30.5458,30.5558,30.5458,30.5558,914535.30787006,0
+SPTS.US,D,20210315,000000,30.5458,30.5658,30.5458,30.5658,1723858.589171,0
+SPTS.US,D,20210316,000000,30.5558,30.5658,30.5558,30.5558,370350.38465211,0
+SPTS.US,D,20210317,000000,30.5458,30.5758,30.5458,30.5758,805497.77229565,0
+SPTS.US,D,20210318,000000,30.5558,30.5648,30.5458,30.5458,1394732.4511024,0
+SPTS.US,D,20210319,000000,30.5558,30.5758,30.5458,30.5558,1207267.4685238,0
+SPTS.US,D,20210322,000000,30.5558,30.5658,30.5558,30.5558,572927.88262224,0
+SPTS.US,D,20210323,000000,30.5658,30.5658,30.5558,30.5658,363357.17369461,0
+SPTS.US,D,20210324,000000,30.5758,30.5758,30.5658,30.5658,406442.53291609,0
+SPTS.US,D,20210325,000000,30.2467,30.5758,30.2467,30.5658,821583.96245627,0
+SPTS.US,D,20210326,000000,30.5758,30.5758,30.5658,30.5658,798003.18401112,0
+SPTS.US,D,20210329,000000,30.5658,30.5758,30.5658,30.5758,493000.31465553,0
+SPTS.US,D,20210330,000000,30.5658,30.5658,30.5558,30.5658,1651438.6452993,0
+SPTS.US,D,20210331,000000,30.5558,30.5658,30.5558,30.5558,1489910.9146029,0
+SPTS.US,D,20210401,000000,30.5508,30.5558,30.5458,30.5558,532626.17032046,0
+SPTS.US,D,20210405,000000,30.5259,30.5458,30.5259,30.5358,634116.97436833,0
+SPTS.US,D,20210406,000000,30.5558,30.5558,30.5458,30.5458,508583.1219798,0
+SPTS.US,D,20210407,000000,30.5558,30.5658,30.5558,30.5658,4678479.1884106,0
+SPTS.US,D,20210408,000000,30.5658,30.5658,30.5558,30.5658,1143362.9171745,0
+SPTS.US,D,20210409,000000,30.5558,30.5658,30.5458,30.5558,954157.15251638,0
+SPTS.US,D,20210412,000000,30.5458,30.5558,30.5458,30.5558,1164799.8061692,0
+SPTS.US,D,20210413,000000,30.5458,30.5658,30.5458,30.5658,1184423.7147494,0
+SPTS.US,D,20210414,000000,30.5558,30.5658,30.5458,30.5558,1180918.0844787,0
+SPTS.US,D,20210415,000000,30.5658,30.5658,30.5558,30.5658,1066861.7618607,0
+SPTS.US,D,20210416,000000,30.5558,30.5658,30.5558,30.5658,551380.69061556,0
+SPTS.US,D,20210419,000000,30.5558,30.5658,30.5558,30.5558,868328.37341045,0
+SPTS.US,D,20210420,000000,30.5558,30.5658,30.5558,30.5658,904045.49143381,0
+SPTS.US,D,20210421,000000,30.5658,30.5758,30.5658,30.5658,848024.59717481,0
+SPTS.US,D,20210422,000000,30.5758,30.5758,30.5558,30.5758,658800.78293295,0
+SPTS.US,D,20210423,000000,30.5658,30.5758,30.5558,30.5658,436258.43980026,0
+SPTS.US,D,20210426,000000,30.5558,30.5658,30.5558,30.5658,193597.83004293,0
+SPTS.US,D,20210427,000000,30.5558,30.5658,30.5458,30.5558,1177074.5258897,0
+SPTS.US,D,20210428,000000,30.5458,30.5658,30.5458,30.5658,524781.62066166,0
+SPTS.US,D,20210429,000000,30.5558,30.5658,30.5558,30.5658,426402.36430539,0
+SPTS.US,D,20210430,000000,30.5558,30.5658,30.5558,30.5558,491133.18548965,0
+SPTS.US,D,20210503,000000,30.5658,30.5658,30.5558,30.5658,1277715.9967456,0
+SPTS.US,D,20210504,000000,30.5658,30.5758,30.5558,30.5658,907098.87935546,0
+SPTS.US,D,20210505,000000,30.5558,30.5758,30.5558,30.5758,328792.22076878,0
+SPTS.US,D,20210506,000000,30.5658,30.5758,30.5658,30.5758,323773.43372516,0
+SPTS.US,D,20210507,000000,30.5758,30.5858,30.5758,30.5858,15361798.193001,0
+SPTS.US,D,20210510,000000,30.5808,30.5858,30.5658,30.5758,596414.4021299,0
+SPTS.US,D,20210511,000000,30.5758,30.5758,30.5658,30.5758,406196.85802585,0
+SPTS.US,D,20210512,000000,30.5558,30.5658,30.5558,30.5658,492905.0529634,0
+SPTS.US,D,20210513,000000,30.5558,30.5758,30.5558,30.5658,704042.06466068,0
+SPTS.US,D,20210514,000000,30.5658,30.5758,30.5658,30.5758,323384.36491937,0
+SPTS.US,D,20210517,000000,30.5658,30.5858,30.5658,30.5758,1252511.7585155,0
+SPTS.US,D,20210518,000000,30.5658,30.5758,30.5658,30.5758,637017.94358255,0
+SPTS.US,D,20210519,000000,30.5658,30.5858,30.5658,30.5658,726914.89832005,0
+SPTS.US,D,20210520,000000,30.5658,30.5758,30.5658,30.5758,304513.5250844,0
+SPTS.US,D,20210521,000000,30.5658,30.5758,30.5658,30.5758,215000.62537942,0
+SPTS.US,D,20210524,000000,30.5658,30.5758,30.5658,30.5758,1132190.2248188,0
+SPTS.US,D,20210525,000000,30.5758,30.5858,30.5668,30.5758,921022.12772724,0
+SPTS.US,D,20210526,000000,30.5758,30.5858,30.5758,30.5858,848481.85329707,0
+SPTS.US,D,20210527,000000,30.5858,30.5858,30.5758,30.5758,783272.71814281,0
+SPTS.US,D,20210528,000000,30.5758,30.5957,30.5758,30.5957,632296.97467119,0
+SPTS.US,D,20210601,000000,30.5758,30.5858,30.5758,30.5758,1141071.62279,0
+SPTS.US,D,20210602,000000,30.5858,30.5858,30.5758,30.5858,465711.34949964,0
+SPTS.US,D,20210603,000000,30.5658,30.5758,30.5658,30.5658,818444.33763436,0
+SPTS.US,D,20210604,000000,30.5758,30.5858,30.5658,30.5858,375607.82730341,0
+SPTS.US,D,20210607,000000,30.5658,30.5758,30.5658,30.5658,289283.68739837,0
+SPTS.US,D,20210608,000000,30.5758,30.5858,30.5758,30.5758,386048.50876159,0
+SPTS.US,D,20210609,000000,30.5758,30.5858,30.5758,30.5858,436426.90258214,0
+SPTS.US,D,20210610,000000,30.5758,30.5858,30.5658,30.5858,525404.33130185,0
+SPTS.US,D,20210611,000000,30.5758,30.5858,30.5758,30.5858,254769.87495989,0
+SPTS.US,D,20210614,000000,30.5758,30.5858,30.5658,30.5758,905040.22405065,0
+SPTS.US,D,20210615,000000,30.5658,30.5758,30.5658,30.5758,737194.13627893,0
+SPTS.US,D,20210616,000000,30.5658,30.5758,30.5358,30.5458,1347247.0044589,0
+SPTS.US,D,20210617,000000,30.5358,30.5458,30.5259,30.5259,1016369.0540096,0
+SPTS.US,D,20210618,000000,30.5259,30.5259,30.496,30.516,827876.24791056,0
+SPTS.US,D,20210621,000000,30.496,30.5259,30.496,30.5259,7678506.523896,0
+SPTS.US,D,20210622,000000,30.5259,30.5358,30.516,30.5358,649517.28034556,0
+SPTS.US,D,20210623,000000,30.5259,30.5358,30.506,30.5259,1495465.1726317,0
+SPTS.US,D,20210624,000000,30.516,30.5259,30.516,30.5259,705923.23239172,0
+SPTS.US,D,20210625,000000,30.516,30.5259,30.516,30.5259,329700.71648537,0
+SPTS.US,D,20210628,000000,30.516,30.5259,30.516,30.5259,3214994.8699612,0
+SPTS.US,D,20210629,000000,30.516,30.5259,30.516,30.5259,838777.19375497,0
+SPTS.US,D,20210630,000000,30.5358,30.5358,30.5259,30.5358,1421270.3530224,0
+SPTS.US,D,20210701,000000,30.516,30.5259,30.516,30.5259,420016.82266826,0
+SPTS.US,D,20210702,000000,30.5259,30.5358,30.5259,30.5358,424967.42239541,0
+SPTS.US,D,20210706,000000,30.5259,30.5458,30.5259,30.5358,580623.02183759,0
+SPTS.US,D,20210707,000000,30.5358,30.5558,30.5358,30.5558,1549630.9707808,0
+SPTS.US,D,20210708,000000,30.5558,30.5658,30.5558,30.5658,908679.22069027,0
+SPTS.US,D,20210709,000000,30.5558,30.5658,30.5458,30.5558,943902.98342384,0
+SPTS.US,D,20210712,000000,30.5458,30.5558,30.5358,30.5458,515284.53133295,0
+SPTS.US,D,20210713,000000,30.5259,30.5358,30.5259,30.5358,1222682.8158209,0
+SPTS.US,D,20210714,000000,30.5358,30.5458,30.5358,30.5458,577309.92046054,0
+SPTS.US,D,20210715,000000,30.5358,30.5458,30.5358,30.5358,551262.36556638,0
+SPTS.US,D,20210716,000000,30.5358,30.5458,30.5259,30.5358,1449722.5135771,0
+SPTS.US,D,20210719,000000,30.5558,30.5758,30.5558,30.5558,1129259.1729649,0
+SPTS.US,D,20210720,000000,30.5658,30.5758,30.5658,30.5658,579405.67768755,0
+SPTS.US,D,20210721,000000,30.5558,30.5658,30.5558,30.5658,540619.12766807,0
+SPTS.US,D,20210722,000000,30.5558,30.5658,30.5458,30.5658,1072746.9289255,0
+SPTS.US,D,20210723,000000,30.5558,30.5658,30.5558,30.5608,591000.52975257,0
+SPTS.US,D,20210726,000000,30.5658,30.5658,30.5558,30.5658,343749.30918891,0
+SPTS.US,D,20210727,000000,30.5658,30.5758,30.5658,30.5658,251785.67710938,0
+SPTS.US,D,20210728,000000,30.5758,30.5758,30.5558,30.5758,680694.92804994,0
+SPTS.US,D,20210729,000000,30.5558,30.5758,30.5558,30.5658,218342.80664144,0
+SPTS.US,D,20210730,000000,30.5658,30.5858,30.5658,30.5858,459365.91804867,0
+SPTS.US,D,20210802,000000,30.5758,30.5858,30.5758,30.5758,585405.15878285,0
+SPTS.US,D,20210803,000000,30.5858,30.5957,30.5758,30.5957,361373.72498886,0
+SPTS.US,D,20210804,000000,30.5858,30.5957,30.5658,30.5858,559554.1438009,0
+SPTS.US,D,20210805,000000,30.5658,30.5678,30.5558,30.5658,659876.73867676,0
+SPTS.US,D,20210806,000000,30.5558,30.5558,30.5458,30.5558,606471.02855558,0
+SPTS.US,D,20210809,000000,30.5558,30.5658,30.5458,30.5458,586044.91625215,0
+SPTS.US,D,20210810,000000,30.5458,30.5458,30.5358,30.5458,342952.11923892,0
+SPTS.US,D,20210811,000000,30.5358,30.5458,30.5358,30.5458,332114.34693771,0
+SPTS.US,D,20210812,000000,30.5458,30.5458,30.5358,30.5358,252750.32708659,0
+SPTS.US,D,20210813,000000,30.5358,30.5558,30.5358,30.5458,246126.1298418,0
+SPTS.US,D,20210816,000000,30.5458,30.5658,30.5458,30.5558,357573.28484993,0
+SPTS.US,D,20210817,000000,30.5458,30.5558,30.5458,30.5558,498098.31931683,0
+SPTS.US,D,20210818,000000,30.5458,30.5558,30.5438,30.5558,515165.20352913,0
+SPTS.US,D,20210819,000000,30.5558,30.5558,30.5458,30.5458,269030.04889544,0
+SPTS.US,D,20210820,000000,30.5458,30.5558,30.5458,30.5558,744749.89259736,0
+SPTS.US,D,20210823,000000,30.5558,30.5558,30.5458,30.5558,614906.20070563,0
+SPTS.US,D,20210824,000000,30.5558,30.5558,30.5458,30.5558,667690.20294129,0
+SPTS.US,D,20210825,000000,30.5558,30.5558,30.5358,30.5458,772569.31496526,0
+SPTS.US,D,20210826,000000,30.5358,30.5558,30.5358,30.5558,541026.24605762,0
+SPTS.US,D,20210827,000000,30.5358,30.5658,30.5358,30.5558,809280.16285081,0
+SPTS.US,D,20210830,000000,30.5658,30.5758,30.5558,30.5758,327237.95105497,0
+SPTS.US,D,20210831,000000,30.5758,30.5758,30.5658,30.5658,523397.81923905,0
+SPTS.US,D,20210901,000000,30.5558,30.5658,30.5558,30.5658,303123.70713386,0
+SPTS.US,D,20210902,000000,30.5558,30.5678,30.5558,30.5558,757963.19067406,0
+SPTS.US,D,20210903,000000,30.5658,30.5658,30.5558,30.5658,598666.58908295,0
+SPTS.US,D,20210907,000000,30.5458,30.5558,30.5458,30.5558,228096.6011616,0
+SPTS.US,D,20210908,000000,30.5558,30.5658,30.5558,30.5558,909494.46022404,0
+SPTS.US,D,20210909,000000,30.5558,30.5658,30.5458,30.5558,573825.34803763,0
+SPTS.US,D,20210910,000000,30.5558,30.5658,30.5558,30.5558,268223.83415356,0
+SPTS.US,D,20210913,000000,30.5558,30.5658,30.5558,30.5658,206235.54694818,0
+SPTS.US,D,20210914,000000,30.5558,30.5658,30.5558,30.5658,364747.99439982,0
+SPTS.US,D,20210915,000000,30.5558,30.5658,30.5558,30.5558,1212790.6411584,0
+SPTS.US,D,20210916,000000,30.5558,30.5558,30.5458,30.5458,656531.54915078,0
+SPTS.US,D,20210917,000000,30.5458,30.5558,30.5458,30.5458,423039.12519563,0
+SPTS.US,D,20210920,000000,30.5558,30.5658,30.5458,30.5558,405952.18589026,0
+SPTS.US,D,20210921,000000,30.5558,30.5658,30.5558,30.5658,267759.55874873,0
+SPTS.US,D,20210922,000000,30.5458,30.5658,30.5358,30.5458,527064.89300899,0
+SPTS.US,D,20210923,000000,30.5458,30.5458,30.5259,30.5259,1022554.0447159,0
+SPTS.US,D,20210924,000000,30.5259,30.5358,30.516,30.516,386686.26072158,0
+SPTS.US,D,20210927,000000,30.5259,30.5259,30.516,30.516,1172240.2457024,0
+SPTS.US,D,20210928,000000,30.506,30.5259,30.506,30.516,740952.46072239,0
+SPTS.US,D,20210929,000000,30.516,30.5259,30.516,30.5259,321137.1917396,0
+SPTS.US,D,20210930,000000,30.516,30.5358,30.516,30.5259,965786.09823964,0
+SPTS.US,D,20211001,000000,30.5358,30.5458,30.5259,30.5358,1312880.5969546,0
+SPTS.US,D,20211004,000000,30.5358,30.5358,30.5259,30.5358,541643.94292453,0
+SPTS.US,D,20211005,000000,30.5358,30.5358,30.5259,30.5259,373699.5851967,0
+SPTS.US,D,20211006,000000,30.516,30.5259,30.516,30.5259,463993.63077721,0
+SPTS.US,D,20211007,000000,30.5259,30.5259,30.506,30.516,767909.51408779,0
+SPTS.US,D,20211008,000000,30.516,30.516,30.496,30.506,437705.41476608,0
+SPTS.US,D,20211011,000000,30.506,30.506,30.486,30.496,343378.2899669,0
+SPTS.US,D,20211012,000000,30.486,30.496,30.4761,30.486,508387.58482225,0
+SPTS.US,D,20211013,000000,30.4761,30.486,30.4761,30.4761,760457.04149873,0
+SPTS.US,D,20211014,000000,30.486,30.496,30.4461,30.4761,534161.38769585,0
+SPTS.US,D,20211015,000000,30.4661,30.4761,30.4561,30.4561,345615.43560013,0
+SPTS.US,D,20211018,000000,30.4461,30.4561,30.4361,30.4461,470053.27715176,0
+SPTS.US,D,20211019,000000,30.4461,30.4661,30.4461,30.4561,364829.2175268,0
+SPTS.US,D,20211020,000000,30.4561,30.4661,30.4561,30.4661,510002.01981531,0
+SPTS.US,D,20211021,000000,30.4361,30.4461,30.4261,30.4361,410112.61495,0
+SPTS.US,D,20211022,000000,30.4163,30.4261,30.4013,30.4261,720347.85809053,0
+SPTS.US,D,20211025,000000,30.4261,30.4461,30.4261,30.4361,482966.75158689,0
+SPTS.US,D,20211026,000000,30.4261,30.4361,30.4163,30.4261,1769222.2069665,0
+SPTS.US,D,20211027,000000,30.4261,30.4361,30.4063,30.4261,511684.64212484,0
+SPTS.US,D,20211028,000000,30.4063,30.4371,30.4063,30.4163,567872.99641107,0
+SPTS.US,D,20211029,000000,30.3963,30.4461,30.3963,30.4261,470637.88311508,0
+SPTS.US,D,20211101,000000,30.3963,30.4163,30.3963,30.4163,990635.36132218,0
+SPTS.US,D,20211102,000000,30.4261,30.4461,30.4261,30.4361,901205.69025348,0
+SPTS.US,D,20211103,000000,30.4361,30.4411,30.4063,30.4361,913152.50920209,0
+SPTS.US,D,20211104,000000,30.4461,30.4761,30.4461,30.4561,442430.39469606,0
+SPTS.US,D,20211105,000000,30.4561,30.486,30.4561,30.4661,740174.32311084,0
+SPTS.US,D,20211108,000000,30.4561,30.4661,30.4361,30.4461,552390.46455221,0
+SPTS.US,D,20211109,000000,30.4561,30.4661,30.4561,30.4561,327919.82421974,0
+SPTS.US,D,20211110,000000,30.4163,30.4261,30.4003,30.4063,595389.58687344,0
+SPTS.US,D,20211111,000000,30.3863,30.3963,30.3763,30.3863,430488.58952072,0
+SPTS.US,D,20211112,000000,30.3963,30.4163,30.3863,30.3963,632366.16474232,0
+SPTS.US,D,20211115,000000,30.3963,30.4063,30.3863,30.3963,380578.48212364,0
+SPTS.US,D,20211116,000000,30.3863,30.4063,30.3863,30.3963,485927.88608037,0
+SPTS.US,D,20211117,000000,30.3963,30.4163,30.3963,30.4063,882525.37380279,0
+SPTS.US,D,20211118,000000,30.4063,30.4163,30.3963,30.4063,510270.75806259,0
+SPTS.US,D,20211119,000000,30.4261,30.4361,30.3963,30.3963,655279.10858785,0
+SPTS.US,D,20211122,000000,30.3863,30.3863,30.3564,30.3564,374937.98719449,0
+SPTS.US,D,20211123,000000,30.3663,30.3763,30.3663,30.3663,336575.60239368,0
+SPTS.US,D,20211124,000000,30.3564,30.3663,30.3464,30.3464,462760.24255271,0
+SPTS.US,D,20211126,000000,30.3863,30.4361,30.3863,30.4261,475172.3396608,0
+SPTS.US,D,20211129,000000,30.4163,30.4361,30.4063,30.4311,580596.95021658,0
+SPTS.US,D,20211130,000000,30.4461,30.4711,30.3963,30.3963,1811254.6738012,0
+SPTS.US,D,20211201,000000,30.3863,30.3963,30.3663,30.3963,16795300.147294,0
+SPTS.US,D,20211202,000000,30.3863,30.3863,30.3564,30.3663,901403.23292034,0
+SPTS.US,D,20211203,000000,30.3564,30.3863,30.3464,30.3763,383000.13461322,0
+SPTS.US,D,20211206,000000,30.3663,30.3763,30.3564,30.3564,1116014.789494,0
+SPTS.US,D,20211207,000000,30.3264,30.3364,30.3264,30.3364,975154.83497263,0
+SPTS.US,D,20211208,000000,30.3165,30.3364,30.3065,30.3364,969351.89378952,0
+SPTS.US,D,20211209,000000,30.3264,30.3364,30.3264,30.3364,578624.53181202,0
+SPTS.US,D,20211210,000000,30.3364,30.3564,30.3264,30.3464,940387.32560667,0
+SPTS.US,D,20211213,000000,30.3264,30.3663,30.3264,30.3564,1030702.4290349,0
+SPTS.US,D,20211214,000000,30.3364,30.3464,30.3364,30.3364,395266.83229647,0
+SPTS.US,D,20211215,000000,30.3264,30.3464,30.2966,30.3464,1587279.3942679,0
+SPTS.US,D,20211216,000000,30.3464,30.3663,30.3464,30.3564,500145.94432044,0
+SPTS.US,D,20211217,000000,30.3663,30.3863,30.3464,30.3663,777126.83486801,0
+SPTS.US,D,20211220,000000,30.3763,30.3963,30.3663,30.3663,3032288.9609707,0
+SPTS.US,D,20211221,000000,30.3564,30.3663,30.3364,30.3564,764846.0986196,0
+SPTS.US,D,20211222,000000,30.3464,30.3564,30.3364,30.3464,498298.87024764,0
+SPTS.US,D,20211223,000000,30.3364,30.3763,30.3364,30.3564,979062.56985954,0
+SPTS.US,D,20211227,000000,30.3264,30.3364,30.3264,30.3364,999171.81169229,0
+SPTS.US,D,20211228,000000,30.3264,30.3364,30.3264,30.3264,1137545.9374262,0
+SPTS.US,D,20211229,000000,30.3264,30.3364,30.3264,30.3364,523805.94038325,0
+SPTS.US,D,20211230,000000,30.3264,30.3464,30.3264,30.3464,379762.23983522,0
+SPTS.US,D,20211231,000000,30.3564,30.3564,30.3364,30.3364,935148.9352938,0
+SPTS.US,D,20220103,000000,30.3065,30.3165,30.2966,30.3165,1922485.2338041,0
+SPTS.US,D,20220104,000000,30.3065,30.3264,30.3065,30.3165,698957.09580989,0
+SPTS.US,D,20220105,000000,30.3065,30.3165,30.2766,30.2866,393670.44688719,0
+SPTS.US,D,20220106,000000,30.2666,30.2766,30.2467,30.2566,728527.32780379,0
+SPTS.US,D,20220107,000000,30.2467,30.2666,30.2407,30.2666,843365.799052,0
+SPTS.US,D,20220110,000000,30.2566,30.2566,30.2367,30.2467,372498.28512113,0
+SPTS.US,D,20220111,000000,30.2168,30.2467,30.2168,30.2467,1341311.6996614,0
+SPTS.US,D,20220112,000000,30.2566,30.2566,30.2367,30.2367,1066731.4037557,0
+SPTS.US,D,20220113,000000,30.2367,30.2566,30.2367,30.2566,555221.24094065,0
+SPTS.US,D,20220114,000000,30.2367,30.2417,30.2068,30.2168,1048244.6189532,0
+SPTS.US,D,20220118,000000,30.1869,30.1968,30.1669,30.1769,568088.5886617,0
+SPTS.US,D,20220119,000000,30.1869,30.1968,30.1769,30.1869,459065.09165245,0
+SPTS.US,D,20220120,000000,30.1769,30.1769,30.1669,30.1769,6087029.5986461,0
+SPTS.US,D,20220121,000000,30.2068,30.2118,30.1968,30.2068,1857344.2859663,0
+SPTS.US,D,20220124,000000,30.2168,30.2367,30.2068,30.2267,1771818.3387659,0
+SPTS.US,D,20220125,000000,30.2267,30.2267,30.1968,30.1968,583517.97452389,0
+SPTS.US,D,20220126,000000,30.1968,30.2168,30.1369,30.1469,4382696.6480993,0
+SPTS.US,D,20220127,000000,30.1171,30.1369,30.1171,30.1271,1444724.7843811,0
+SPTS.US,D,20220128,000000,30.1171,30.1369,30.1171,30.1369,3192113.0115099,0
+SPTS.US,D,20220131,000000,30.1171,30.1369,30.1171,30.1369,2247904.1879166,0
+SPTS.US,D,20220201,000000,30.1171,30.1369,30.1021,30.1171,3485357.5797919,0
+SPTS.US,D,20220202,000000,30.1271,30.1469,30.1271,30.1369,428441.96727177,0
+SPTS.US,D,20220203,000000,30.1171,30.1171,30.0971,30.1171,735076.31844953,0
+SPTS.US,D,20220204,000000,30.0572,30.0622,30.0273,30.0472,2875241.5380687,0
+SPTS.US,D,20220207,000000,30.0472,30.0572,30.0372,30.0472,657219.43884348,0
+SPTS.US,D,20220208,000000,30.0273,30.0372,30.0174,30.0273,1457830.7877099,0
+SPTS.US,D,20220209,000000,30.0174,30.0273,30.0074,30.0174,695580.82088963,0
+SPTS.US,D,20220210,000000,29.9475,29.9575,29.8577,29.8577,2432094.173795,0
+SPTS.US,D,20220211,000000,29.9076,29.9525,29.8777,29.9375,2249048.3309768,0
+SPTS.US,D,20220214,000000,29.8877,29.9076,29.8677,29.8877,488445.80301674,0
+SPTS.US,D,20220215,000000,29.8977,29.9076,29.8877,29.8977,1027982.9584131,0
+SPTS.US,D,20220216,000000,29.9076,29.9475,29.9076,29.9375,523391.80271112,0
+SPTS.US,D,20220217,000000,29.9375,29.9575,29.9375,29.9575,902777.00679641,0
+SPTS.US,D,20220218,000000,29.9575,29.9774,29.9505,29.9674,956274.97034577,0
+SPTS.US,D,20220222,000000,29.9375,29.9475,29.9176,29.9375,792625.41080134,0
+SPTS.US,D,20220223,000000,29.9176,29.9375,29.9076,29.9076,1012473.3521785,0
+SPTS.US,D,20220224,000000,29.9674,29.9874,29.9276,29.9375,3282451.1782952,0
+SPTS.US,D,20220225,000000,29.9176,29.9375,29.9076,29.9375,1898243.6400419,0
+SPTS.US,D,20220228,000000,29.9874,30.0174,29.9874,30.0074,2034018.6257125,0
+SPTS.US,D,20220301,000000,30.0472,30.1071,30.0372,30.0572,3278411.0797939,0
+SPTS.US,D,20220302,000000,30.0174,30.0174,29.9475,29.9475,2049099.0529551,0
+SPTS.US,D,20220303,000000,29.9475,29.9674,29.9375,29.9575,1077916.1291672,0
+SPTS.US,D,20220304,000000,29.9874,30.0074,29.9774,29.9874,423130.37586915,0
+SPTS.US,D,20220307,000000,29.9475,29.9774,29.9475,29.9575,2095704.0810123,0
+SPTS.US,D,20220308,000000,29.9375,29.9375,29.8977,29.9176,1293801.1841515,0
+SPTS.US,D,20220309,000000,29.8777,29.8977,29.8777,29.8877,696001.97784434,0
+SPTS.US,D,20220310,000000,29.8577,29.8677,29.8477,29.8677,918170.29349106,0
+SPTS.US,D,20220311,000000,29.8477,29.8577,29.8378,29.8577,550556.42628991,0
+SPTS.US,D,20220314,000000,29.7979,29.8179,29.778,29.778,1012016.0960563,0
+SPTS.US,D,20220315,000000,29.8179,29.8279,29.778,29.778,750388.3820172,0
+SPTS.US,D,20220316,000000,29.778,29.7879,29.6982,29.748,1227899.1455313,0
+SPTS.US,D,20220317,000000,29.738,29.748,29.7282,29.748,746836.62503248,0
+SPTS.US,D,20220318,000000,29.7282,29.738,29.7282,29.7282,1431647.8609374,0
+SPTS.US,D,20220321,000000,29.6982,29.7082,29.6284,29.6284,1103811.265354,0
+SPTS.US,D,20220322,000000,29.5985,29.6284,29.5985,29.6085,2114504.7280215,0
+SPTS.US,D,20220323,000000,29.6284,29.6483,29.6184,29.6483,740649.62881686,0
+SPTS.US,D,20220324,000000,29.6184,29.6383,29.6135,29.6284,776920.26740927,0
+SPTS.US,D,20220325,000000,29.5885,29.5935,29.5287,29.5585,2650563.3275228,0
+SPTS.US,D,20220328,000000,29.5287,29.5436,29.5187,29.5386,843289.58969829,0
+SPTS.US,D,20220329,000000,29.5287,29.5585,29.5187,29.5287,1275797.7270923,0
+SPTS.US,D,20220330,000000,29.5287,29.5685,29.5287,29.5685,1665421.0561957,0
+SPTS.US,D,20220331,000000,29.5685,29.5885,29.5585,29.5585,1127146.3689088,0
+SPTS.US,D,20220401,000000,29.4788,29.4988,29.4688,29.4888,1155654.6837241,0
+SPTS.US,D,20220404,000000,29.4988,29.5087,29.4788,29.5087,1308725.1816681,0
+SPTS.US,D,20220405,000000,29.4788,29.4888,29.439,29.4588,876381.4960373,0
+SPTS.US,D,20220406,000000,29.429,29.4888,29.429,29.4688,2125002.566495,0
+SPTS.US,D,20220407,000000,29.4788,29.5087,29.4788,29.4888,861797.43234848,0
+SPTS.US,D,20220408,000000,29.4588,29.4788,29.4488,29.4588,2169583.0329057,0
+SPTS.US,D,20220411,000000,29.4488,29.4788,29.439,29.4688,2285795.27803,0
+SPTS.US,D,20220412,000000,29.5187,29.5486,29.4988,29.5287,4077353.8449159,0
+SPTS.US,D,20220413,000000,29.5585,29.5985,29.5386,29.5486,5210046.4498164,0
+SPTS.US,D,20220414,000000,29.5187,29.5337,29.4888,29.5087,2506051.3405513,0
+SPTS.US,D,20220418,000000,29.4988,29.5087,29.4888,29.5087,1051415.3291694,0
+SPTS.US,D,20220419,000000,29.4588,29.4788,29.419,29.419,1704822.2948181,0
+SPTS.US,D,20220420,000000,29.439,29.4588,29.429,29.439,3948110.803062,0
+SPTS.US,D,20220421,000000,29.419,29.419,29.3791,29.419,2821187.0456863,0
+SPTS.US,D,20220422,000000,29.3491,29.409,29.3491,29.389,2769624.3986194,0
+SPTS.US,D,20220425,000000,29.4488,29.4988,29.429,29.429,2796560.394137,0
+SPTS.US,D,20220426,000000,29.4788,29.4988,29.4688,29.4988,9707995.706836,0
+SPTS.US,D,20220427,000000,29.4988,29.5187,29.4688,29.4688,1456823.0192825,0
+SPTS.US,D,20220428,000000,29.4588,29.4588,29.429,29.439,1871601.4516379,0
+SPTS.US,D,20220429,000000,29.399,29.424,29.389,29.399,1214922.497553,0
+SPTS.US,D,20220502,000000,29.409,29.409,29.3791,29.399,3286848.2574533,0
+SPTS.US,D,20220503,000000,29.399,29.419,29.3691,29.3791,1444675.6494031,0
+SPTS.US,D,20220504,000000,29.3491,29.4588,29.3292,29.4488,2076143.3459753,0
+SPTS.US,D,20220505,000000,29.429,29.439,29.389,29.419,1267942.1471323,0
+SPTS.US,D,20220506,000000,29.409,29.4438,29.399,29.399,2143303.8416864,0
+SPTS.US,D,20220509,000000,29.4588,29.4938,29.439,29.4888,4620818.7902922,0
+SPTS.US,D,20220510,000000,29.4888,29.4987,29.4588,29.4688,1632151.6622829,0
+SPTS.US,D,20220511,000000,29.439,29.4788,29.419,29.4688,1969441.2259902,0
+SPTS.US,D,20220512,000000,29.4988,29.5386,29.4888,29.5087,3819880.5434086,0
+SPTS.US,D,20220513,000000,29.4888,29.4988,29.4688,29.4988,18946719.282395,0
+SPTS.US,D,20220516,000000,29.5087,29.5287,29.4988,29.5187,6769421.1875708,0
+SPTS.US,D,20220517,000000,29.4488,29.4888,29.4488,29.4588,2021261.5810034,0
+SPTS.US,D,20220518,000000,29.4488,29.4888,29.439,29.4588,3275433.901226,0
+SPTS.US,D,20220519,000000,29.5187,29.5287,29.4988,29.5187,1781042.6788287,0
+SPTS.US,D,20220520,000000,29.5187,29.5486,29.5087,29.5386,2452265.5864163,0
+SPTS.US,D,20220523,000000,29.5287,29.5386,29.5087,29.5287,1320161.5984978,0
+SPTS.US,D,20220524,000000,29.5486,29.5985,29.5386,29.5985,5659162.2097911,0
+SPTS.US,D,20220525,000000,29.6085,29.6184,29.5785,29.6085,1193463.5479558,0
+SPTS.US,D,20220526,000000,29.6284,29.6383,29.5985,29.6085,2396961.661735,0
+SPTS.US,D,20220527,000000,29.6383,29.6383,29.5985,29.6184,2131777.1769379,0
+SPTS.US,D,20220531,000000,29.5885,29.5885,29.5585,29.5685,1639891.9254577,0
+SPTS.US,D,20220601,000000,29.5486,29.5486,29.4788,29.4888,4310484.274441,0
+SPTS.US,D,20220602,000000,29.4988,29.5087,29.4888,29.4988,1434475.6290619,0
+SPTS.US,D,20220603,000000,29.4888,29.4988,29.4838,29.4988,932038.39035686,0
+SPTS.US,D,20220606,000000,29.4788,29.4788,29.4488,29.4588,1432220.4338448,0
+SPTS.US,D,20220607,000000,29.4688,29.4788,29.4488,29.4488,848596.16732764,0
+SPTS.US,D,20220608,000000,29.4588,29.4588,29.429,29.439,1241731.1432296,0
+SPTS.US,D,20220609,000000,29.429,29.434,29.399,29.429,2050214.1161304,0
+SPTS.US,D,20220610,000000,29.3491,29.3591,29.2893,29.2893,1987518.8868939,0
+SPTS.US,D,20220613,000000,29.1996,29.2194,29.0998,29.1497,3730932.1945739,0
+SPTS.US,D,20220614,000000,29.1398,29.1546,29.0699,29.0799,6257303.3554354,0
+SPTS.US,D,20220615,000000,29.1398,29.2195,29.0899,29.1996,2290278.5940883,0
+SPTS.US,D,20220616,000000,29.1596,29.2594,29.1497,29.2594,9075703.7459381,0
+SPTS.US,D,20220617,000000,29.2594,29.2594,29.1996,29.2195,2632371.3525887,0
+SPTS.US,D,20220621,000000,29.2096,29.2295,29.2043,29.2096,9739326.7760024,0
+SPTS.US,D,20220622,000000,29.2893,29.3093,29.279,29.3093,4043511.8780956,0
+SPTS.US,D,20220623,000000,29.3591,29.4078,29.3292,29.3392,1526275.8121328,0
+SPTS.US,D,20220624,000000,29.3093,29.3591,29.3093,29.3193,1332951.7341104,0
+SPTS.US,D,20220627,000000,29.2993,29.3193,29.2693,29.2793,1232592.0373124,0
+SPTS.US,D,20220628,000000,29.2893,29.2893,29.2693,29.2793,505689.17204815,0
+SPTS.US,D,20220629,000000,29.2893,29.3292,29.2793,29.3292,2377988.5409253,0
+SPTS.US,D,20220630,000000,29.3591,29.399,29.3491,29.3691,4704633.0352981,0
+SPTS.US,D,20220701,000000,29.419,29.4888,29.409,29.419,2482219.8734427,0
+SPTS.US,D,20220705,000000,29.4588,29.4688,29.429,29.429,2645121.3780152,0
+SPTS.US,D,20220706,000000,29.4588,29.4588,29.3591,29.3591,1639867.859346,0
+SPTS.US,D,20220707,000000,29.3591,29.3591,29.3193,29.3392,1014690.4427187,0
+SPTS.US,D,20220708,000000,29.3093,29.3093,29.2893,29.2993,752910.30997219,0
+SPTS.US,D,20220711,000000,29.3292,29.3491,29.3093,29.3193,2046586.1497919,0
+SPTS.US,D,20220712,000000,29.3591,29.3626,29.3292,29.3292,852650.30439405,0
+SPTS.US,D,20220713,000000,29.2594,29.3292,29.2494,29.2993,2318025.8181211,0
+SPTS.US,D,20220714,000000,29.2295,29.3093,29.2244,29.2893,2924408.6042671,0
+SPTS.US,D,20220715,000000,29.2893,29.3292,29.2793,29.2993,1758433.5696434,0
+SPTS.US,D,20220718,000000,29.2893,29.2993,29.2693,29.2993,8337706.4031812,0
+SPTS.US,D,20220719,000000,29.2993,29.2993,29.2494,29.2494,1430023.3983977,0
+SPTS.US,D,20220720,000000,29.2893,29.2893,29.2494,29.2594,1057689.5650399,0
+SPTS.US,D,20220721,000000,29.2993,29.3491,29.2893,29.3392,2756413.1060519,0
+SPTS.US,D,20220722,000000,29.399,29.439,29.389,29.409,3350731.7509549,0
+SPTS.US,D,20220725,000000,29.389,29.399,29.3791,29.3791,4979769.8600369,0
+SPTS.US,D,20220726,000000,29.409,29.419,29.3691,29.3791,1269154.4775091,0
+SPTS.US,D,20220727,000000,29.3791,29.429,29.3591,29.419,1555273.4712192,0
+SPTS.US,D,20220728,000000,29.4888,29.4988,29.4588,29.4688,2507327.847226,0
+SPTS.US,D,20220729,000000,29.4488,29.4888,29.4488,29.4888,4293412.3764554,0
+SPTS.US,D,20220801,000000,29.4888,29.4888,29.4684,29.4888,1723519.1070503,0
+SPTS.US,D,20220802,000000,29.4688,29.4858,29.379,29.3889,1746066.2105949,0
+SPTS.US,D,20220803,000000,29.359,29.3889,29.3191,29.3889,3619046.5289058,0
+SPTS.US,D,20220804,000000,29.3889,29.4289,29.379,29.4289,711087.24184763,0
+SPTS.US,D,20220805,000000,29.3191,29.329,29.2991,29.3191,1065504.9100265,0
+SPTS.US,D,20220808,000000,29.329,29.339,29.3191,29.3191,1040522.5830628,0
+SPTS.US,D,20220809,000000,29.2991,29.3091,29.2891,29.3091,679963.2633898,0
+SPTS.US,D,20220810,000000,29.379,29.3989,29.329,29.339,931124.85408238,0
+SPTS.US,D,20220811,000000,29.379,29.384,29.3191,29.3191,5260936.0654195,0
+SPTS.US,D,20220812,000000,29.359,29.359,29.3191,29.329,733881.77450962,0
+SPTS.US,D,20220815,000000,29.349,29.3653,29.339,29.359,4464428.6790255,0
+SPTS.US,D,20220816,000000,29.349,29.349,29.3229,29.339,786448.941988,0
+SPTS.US,D,20220817,000000,29.2891,29.3141,29.2692,29.3091,2126643.2470855,0
+SPTS.US,D,20220818,000000,29.339,29.354,29.3191,29.339,3388844.2881093,0
+SPTS.US,D,20220819,000000,29.3191,29.329,29.3091,29.329,1957401.7307516,0
+SPTS.US,D,20220822,000000,29.3091,29.3161,29.2791,29.2791,3989215.5146665,0
+SPTS.US,D,20220823,000000,29.2891,29.339,29.2841,29.3091,2009664.3700855,0
+SPTS.US,D,20220824,000000,29.2791,29.2991,29.2692,29.2791,2361364.3249216,0
+SPTS.US,D,20220825,000000,29.2991,29.2991,29.2791,29.2791,1870423.8846764,0
+SPTS.US,D,20220826,000000,29.2891,29.2991,29.2493,29.2891,4453252.295773,0
+SPTS.US,D,20220829,000000,29.2692,29.2791,29.2592,29.2692,633394.49896921,0
+SPTS.US,D,20220830,000000,29.2592,29.2692,29.2292,29.2592,3013156.7314659,0
+SPTS.US,D,20220831,000000,29.2392,29.2692,29.2293,29.2392,1513204.3572202,0
+SPTS.US,D,20220901,000000,29.1993,29.2093,29.1718,29.1993,5975460.2680038,0
+SPTS.US,D,20220902,000000,29.2392,29.2642,29.2292,29.2492,3453084.7005497,0
+SPTS.US,D,20220906,000000,29.2192,29.2192,29.1893,29.2093,1456814.5601379,0
+SPTS.US,D,20220907,000000,29.2093,29.2292,29.1993,29.2292,2625979.2477896,0
+SPTS.US,D,20220908,000000,29.2192,29.2192,29.1893,29.1893,2618011.4291654,0
+SPTS.US,D,20220909,000000,29.1993,29.2093,29.1593,29.1793,1711680.5754309,0
+SPTS.US,D,20220912,000000,29.1793,29.1949,29.1593,29.1693,4318199.0723515,0
+SPTS.US,D,20220913,000000,29.0895,29.0895,29.0495,29.0795,4215149.3527527,0
+SPTS.US,D,20220914,000000,29.0495,29.0695,29.0395,29.0495,2176010.8655715,0
+SPTS.US,D,20220915,000000,29.0296,29.0296,29.0096,29.0196,5779967.2235249,0
+SPTS.US,D,20220916,000000,28.9996,29.0395,28.9996,29.0296,4791988.7679821,0
+SPTS.US,D,20220919,000000,28.9896,29.005,28.9797,28.9996,2684461.6741284,0
+SPTS.US,D,20220920,000000,28.9697,28.9996,28.9647,28.9896,6197814.8986542,0
+SPTS.US,D,20220921,000000,28.9896,28.9896,28.8998,28.9497,2183199.3325626,0
+SPTS.US,D,20220922,000000,28.9198,28.9257,28.8798,28.8998,3008445.5608612,0
+SPTS.US,D,20220923,000000,28.8998,28.9097,28.8499,28.8599,9695837.5352714,0
+SPTS.US,D,20220926,000000,28.8499,28.8599,28.79,28.8,3339890.3871355,0
+SPTS.US,D,20220927,000000,28.8299,28.8398,28.79,28.79,2515288.2759321,0
+SPTS.US,D,20220928,000000,28.8898,28.9297,28.8599,28.9098,3310746.8433546,0
+SPTS.US,D,20220929,000000,28.8798,28.8998,28.8549,28.8898,4920506.6571436,0
+SPTS.US,D,20220930,000000,28.8898,28.9198,28.8399,28.8599,2538058.7668985,0
+SPTS.US,D,20221003,000000,28.8898,28.9297,28.8599,28.8898,1823983.3426324,0
+SPTS.US,D,20221004,000000,28.9098,28.93,28.8898,28.8998,4678139.3183623,0
+SPTS.US,D,20221005,000000,28.8798,28.8798,28.8399,28.8798,4308313.9285014,0
+SPTS.US,D,20221006,000000,28.8599,28.8698,28.8199,28.8299,5535317.927134,0
+SPTS.US,D,20221007,000000,28.8,28.8099,28.79,28.79,1847168.5528483,0
+SPTS.US,D,20221010,000000,28.8399,28.8399,28.77,28.79,1344532.82942,0
+SPTS.US,D,20221011,000000,28.8099,28.8299,28.79,28.8,2071445.5174111,0
+SPTS.US,D,20221012,000000,28.8,28.8299,28.8,28.8299,2164971.7203315,0
+SPTS.US,D,20221013,000000,28.7201,28.78,28.7002,28.7401,4875154.0018266,0
+SPTS.US,D,20221014,000000,28.77,28.78,28.7151,28.7201,1188628.4437327,0
+SPTS.US,D,20221017,000000,28.78,28.78,28.7501,28.76,1756649.5653553,0
+SPTS.US,D,20221018,000000,28.79,28.79,28.7501,28.78,2987665.5219449,0
+SPTS.US,D,20221019,000000,28.7201,28.7401,28.7101,28.7201,2289947.466338,0
+SPTS.US,D,20221020,000000,28.7001,28.7201,28.6902,28.6902,3437663.9562826,0
+SPTS.US,D,20221021,000000,28.7201,28.78,28.7101,28.77,6933281.4216002,0
+SPTS.US,D,20221024,000000,28.7401,28.7799,28.7401,28.76,2545090.962868,0
+SPTS.US,D,20221025,000000,28.8,28.8198,28.7701,28.78,3537011.2547555,0
+SPTS.US,D,20221026,000000,28.795,28.8249,28.79,28.8,2982640.8075598,0
+SPTS.US,D,20221027,000000,28.8499,28.8698,28.8239,28.8599,5119734.1783425,0
+SPTS.US,D,20221028,000000,28.8399,28.8499,28.8099,28.8199,3262910.8812272,0
+SPTS.US,D,20221031,000000,28.79,28.8,28.77,28.78,1673584.5052426,0
+SPTS.US,D,20221101,000000,28.84,28.84,28.75,28.76,3455066,0
+SPTS.US,D,20221102,000000,28.77,28.82,28.72,28.74,4453713,0
+SPTS.US,D,20221103,000000,28.68,28.7,28.6701,28.7,2826792,0
+SPTS.US,D,20221104,000000,28.69,28.73,28.68,28.72,2463071,0
+SPTS.US,D,20221107,000000,28.71,28.71,28.69,28.7,982955,0
+SPTS.US,D,20221108,000000,28.71,28.7375,28.705,28.72,2192946,0
+SPTS.US,D,20221109,000000,28.74,28.78,28.73,28.77,1639558,0
+SPTS.US,D,20221110,000000,28.9,28.94,28.89,28.93,1911676,0
+SPTS.US,D,20221111,000000,28.91,28.93,28.89,28.93,1416233,0
+SPTS.US,D,20221114,000000,28.89,28.9,28.87,28.9,1169311,0
+SPTS.US,D,20221115,000000,28.92,28.93,28.9,28.92,4566158,0
+SPTS.US,D,20221116,000000,28.94,28.95,28.9248,28.93,830081,0
+SPTS.US,D,20221117,000000,28.91,28.91,28.88,28.91,7298700,0
+SPTS.US,D,20221118,000000,28.89,28.9,28.86,28.87,1298722,0
+SPTS.US,D,20221121,000000,28.89,28.89,28.85,28.86,2010981,0
+SPTS.US,D,20221122,000000,28.88,28.88,28.85,28.87,5104304,0
+SPTS.US,D,20221123,000000,28.87,28.9,28.866,28.9,4312341,0
+SPTS.US,D,20221125,000000,28.88,28.91,28.88,28.91,270049,0
+SPTS.US,D,20221128,000000,28.9,28.925,28.9,28.91,2007030,0
+SPTS.US,D,20221129,000000,28.92,28.92,28.9,28.9,3698514,0
+SPTS.US,D,20221130,000000,28.89,28.99,28.87,28.98,4147683,0
+SPTS.US,D,20221201,000000,28.95,29,28.94,28.98,16348441,0
+SPTS.US,D,20221202,000000,28.95,28.99,28.92,28.99,2788210,0
+SPTS.US,D,20221205,000000,28.97,28.97,28.9,28.9,2918959,0
+SPTS.US,D,20221206,000000,28.93,28.95,28.9149,28.95,2340793,0
+SPTS.US,D,20221207,000000,28.98,29,28.9615,29,3477572,0
+SPTS.US,D,20221208,000000,28.98,28.99,28.96,28.97,8284913,0
+SPTS.US,D,20221209,000000,28.98,28.9875,28.95,28.96,2285837,0
+SPTS.US,D,20221212,000000,28.98,28.98,28.93,28.93,1923895,0
+SPTS.US,D,20221213,000000,29.05,29.06,29.02,29.03,2518958,0
+SPTS.US,D,20221214,000000,29.04,29.07,28.99,29.03,1784909,0
+SPTS.US,D,20221215,000000,29.05,29.05,29.01,29.04,2198906,0
+SPTS.US,D,20221216,000000,29.02,29.08,29.0101,29.07,1274289,0
+SPTS.US,D,20221219,000000,28.98,28.98,28.95,28.95,1161086,0
+SPTS.US,D,20221220,000000,28.94,28.96,28.93,28.96,3148690,0
+SPTS.US,D,20221221,000000,28.99,28.99,28.96,28.98,2155879,0
+SPTS.US,D,20221222,000000,28.97,28.99,28.96,28.97,3519284,0
+SPTS.US,D,20221223,000000,28.94,28.9599,28.93,28.95,1538313,0
+SPTS.US,D,20221227,000000,28.91,28.93,28.89,28.92,1479728,0
+SPTS.US,D,20221228,000000,28.92,28.93,28.91,28.92,1131304,0
+SPTS.US,D,20221229,000000,28.92,28.9399,28.9101,28.92,812581,0
+SPTS.US,D,20221230,000000,28.91,28.92,28.89,28.89,3314730,0
+SPTS.US,D,20230103,000000,28.94,28.94,28.9,28.92,1929236,0
+SPTS.US,D,20230104,000000,28.97,28.97,28.93,28.94,2785529,0
+SPTS.US,D,20230105,000000,28.9,28.9299,28.8843,28.92,2904838,0
+SPTS.US,D,20230106,000000,28.94,29.02,28.9201,29.02,2025434,0
+SPTS.US,D,20230109,000000,29.02,29.06,29.02,29.04,2950773,0
+SPTS.US,D,20230110,000000,29.03,29.04,29,29.03,3109651,0
+SPTS.US,D,20230111,000000,29.02,29.05,29.02,29.05,2328349,0
+SPTS.US,D,20230112,000000,29.1,29.11,29.0701,29.11,5781932,0
+SPTS.US,D,20230113,000000,29.1,29.11,29.05,29.06,2162074,0
+SPTS.US,D,20230117,000000,29.07,29.09,29.06,29.09,1961112,0
+SPTS.US,D,20230118,000000,29.15,29.15,29.13,29.15,1781088,0
+SPTS.US,D,20230119,000000,29.14,29.15,29.12,29.13,4159871,0
+SPTS.US,D,20230120,000000,29.11,29.1194,29.09,29.1,3373951,0
+SPTS.US,D,20230123,000000,29.1,29.1,29.07,29.07,4619257,0
+SPTS.US,D,20230124,000000,29.08,29.11,29.07,29.09,2432325,0
+SPTS.US,D,20230125,000000,29.11,29.13,29.1,29.12,1695161,0
+SPTS.US,D,20230126,000000,29.11,29.11,29.0801,29.1,3701419,0
+SPTS.US,D,20230127,000000,29.08,29.09,29.07,29.09,976461,0
+SPTS.US,D,20230130,000000,29.07,29.075,29.05,29.06,1248001,0
+SPTS.US,D,20230131,000000,29.11,29.12,29.08,29.12,2268274,0
+SPTS.US,D,20230201,000000,29.05,29.1,29.005,29.1,2105053,0
+SPTS.US,D,20230202,000000,29.13,29.13,29.09,29.09,2998930,0
+SPTS.US,D,20230203,000000,29.02,29.04,28.99,29,2327584,0
+SPTS.US,D,20230206,000000,28.94,28.9555,28.91,28.91,2815476,0
+SPTS.US,D,20230207,000000,28.94,28.97,28.91,28.93,3040768,0
+SPTS.US,D,20230208,000000,28.94,28.95,28.92,28.94,2157606,0
+SPTS.US,D,20230209,000000,28.95,28.96,28.91,28.92,5835937,0
+SPTS.US,D,20230210,000000,28.94,28.94,28.9,28.9,1517102,0
+SPTS.US,D,20230213,000000,28.89,28.92,28.89,28.92,16153217,0
+SPTS.US,D,20230214,000000,28.88,28.89,28.85,28.86,2804187,0
+SPTS.US,D,20230215,000000,28.86,28.87,28.84,28.85,2517346,0
+SPTS.US,D,20230216,000000,28.86,28.88,28.84,28.85,7225950,0
+SPTS.US,D,20230217,000000,28.86,28.89,28.844,28.89,1538780,0
+SPTS.US,D,20230221,000000,28.84,28.86,28.8201,28.84,34733766,0
+SPTS.US,D,20230222,000000,28.86,28.89,28.83,28.84,1954707,0
+SPTS.US,D,20230223,000000,28.85,28.86,28.8393,28.85,3080723,0
+SPTS.US,D,20230224,000000,28.81,28.815,28.78,28.8,4551402,0
+SPTS.US,D,20230227,000000,28.82,28.82,28.8,28.81,1878263,0
+SPTS.US,D,20230228,000000,28.81,28.82,28.79,28.81,1308630,0
+SPTS.US,D,20230301,000000,28.74,28.74,28.7,28.7,3393111,0
+SPTS.US,D,20230302,000000,28.7,28.72,28.69,28.71,5962686,0
+SPTS.US,D,20230303,000000,28.74,28.74,28.7,28.73,2599814,0
+SPTS.US,D,20230306,000000,28.75,28.75,28.71,28.72,1430785,0
+SPTS.US,D,20230307,000000,28.73,28.74,28.65,28.67,4350736,0
+SPTS.US,D,20230308,000000,28.67,28.69,28.63,28.64,3312773,0
+SPTS.US,D,20230309,000000,28.68,28.74,28.68,28.74,6646055,0
+SPTS.US,D,20230310,000000,28.85,28.9,28.82,28.89,5030561,0
+SPTS.US,D,20230313,000000,29.13,29.19,29.06,29.17,5536048,0
+SPTS.US,D,20230314,000000,29.07,29.09,28.99,29.07,8962635,0
+SPTS.US,D,20230315,000000,29.27,29.32,29.18,29.24,10623071,0
+SPTS.US,D,20230316,000000,29.26,29.2799,29.11,29.13,7206127,0
+SPTS.US,D,20230317,000000,29.19,29.31,29.17,29.26,3228599,0
+SPTS.US,D,20230320,000000,29.31,29.31,29.21,29.24,1652371,0
+SPTS.US,D,20230321,000000,29.15,29.1799,29.12,29.12,2045202,0
+SPTS.US,D,20230322,000000,29.1,29.265,29.1,29.26,2380267,0
+SPTS.US,D,20230323,000000,29.28,29.36,29.26,29.34,4007391,0
+SPTS.US,D,20230324,000000,29.42,29.44,29.34,29.36,2642656,0
+SPTS.US,D,20230327,000000,29.27,29.28,29.225,29.24,6032677,0
+SPTS.US,D,20230328,000000,29.22,29.23,29.19,29.21,3401070,0
+SPTS.US,D,20230329,000000,29.18,29.22,29.17,29.18,2589889,0
+SPTS.US,D,20230330,000000,29.16,29.2,29.16,29.18,10123137,0
+SPTS.US,D,20230331,000000,29.19,29.23,29.18,29.23,6169880,0
+SPTS.US,D,20230403,000000,29.12,29.18,29.1001,29.18,3581579,0
+SPTS.US,D,20230404,000000,29.16,29.26,29.1501,29.26,3768364,0
+SPTS.US,D,20230405,000000,29.32,29.36,29.28,29.29,4690662,0
+SPTS.US,D,20230406,000000,29.3,29.316,29.27,29.27,1922927,0
+SPTS.US,D,20230410,000000,29.2,29.2,29.17,29.18,1474357,0
+SPTS.US,D,20230411,000000,29.2,29.2,29.15,29.18,1351175,0
+SPTS.US,D,20230412,000000,29.23,29.23,29.18,29.2,2615684,0
+SPTS.US,D,20230413,000000,29.24,29.26,29.21,29.22,3194161,0
+SPTS.US,D,20230414,000000,29.16,29.17,29.14,29.16,3601603,0
+SPTS.US,D,20230417,000000,29.12,29.1399,29.1,29.11,3008264,0
+SPTS.US,D,20230418,000000,29.12,29.14,29.1,29.1,2253311,0
+SPTS.US,D,20230419,000000,29.09,29.1,29.07,29.09,3049826,0
+SPTS.US,D,20230420,000000,29.14,29.16,29.13,29.14,2129456,0
+SPTS.US,D,20230421,000000,29.18,29.185,29.13,29.13,1147343,0
+SPTS.US,D,20230424,000000,29.16,29.175,29.15,29.17,2352749,0
+SPTS.US,D,20230425,000000,29.22,29.29,29.21,29.28,3825272,0
+SPTS.US,D,20230426,000000,29.28,29.28,29.22,29.25,2373567,0
+SPTS.US,D,20230427,000000,29.22,29.22,29.17,29.17,3117080,0
+SPTS.US,D,20230428,000000,29.2,29.22,29.19,29.21,3169219,0
+SPTS.US,D,20230501,000000,29.11,29.11,29.07,29.07,2535165,0
+SPTS.US,D,20230502,000000,29.09,29.19,29.08,29.16,3529950,0
+SPTS.US,D,20230503,000000,29.19,29.2499,29.18,29.24,2819087,0
+SPTS.US,D,20230504,000000,29.25,29.35,29.24,29.3,7155173,0
+SPTS.US,D,20230505,000000,29.24,29.24,29.2,29.21,2559682,0
+SPTS.US,D,20230508,000000,29.19,29.2,29.17,29.17,2410136,0
+SPTS.US,D,20230509,000000,29.17,29.18,29.1463,29.16,1655275,0
+SPTS.US,D,20230510,000000,29.2,29.25,29.2,29.23,2630776,0
+SPTS.US,D,20230511,000000,29.29,29.3,29.24,29.25,2498452,0
+SPTS.US,D,20230512,000000,29.25,29.255,29.2,29.2,916306,0
+SPTS.US,D,20230515,000000,29.21,29.21,29.19,29.2,4273912,0
+SPTS.US,D,20230516,000000,29.18,29.2,29.1401,29.17,2124805,0
+SPTS.US,D,20230517,000000,29.16,29.17,29.12,29.14,1294796,0
+SPTS.US,D,20230518,000000,29.11,29.11,29.07,29.09,5343746,0
+SPTS.US,D,20230519,000000,29.07,29.12,29.04,29.06,2871936,0
+SPTS.US,D,20230522,000000,29.08,29.09,29.04,29.06,2289265,0
+SPTS.US,D,20230523,000000,29.04,29.06,29.02,29.06,1169436,0
+SPTS.US,D,20230524,000000,29.06,29.06,29.01,29.02,1948947,0
+SPTS.US,D,20230525,000000,29,29.01,28.94,28.94,4405500,0
+SPTS.US,D,20230526,000000,28.94,28.95,28.9,28.92,2291484,0
+SPTS.US,D,20230530,000000,28.95,29.009,28.9401,28.99,4567693,0
+SPTS.US,D,20230531,000000,29.02,29.05,28.9901,29.04,4201433,0
+SPTS.US,D,20230601,000000,28.98,28.99,28.96,28.99,4323966,0
+SPTS.US,D,20230602,000000,28.97,28.97,28.89,28.91,2399641,0
+SPTS.US,D,20230605,000000,28.89,28.945,28.88,28.91,1875820,0
+SPTS.US,D,20230606,000000,28.92,28.92,28.89,28.91,1907376,0
+SPTS.US,D,20230607,000000,28.9,28.91,28.86,28.88,4542505,0
+SPTS.US,D,20230608,000000,28.92,28.94,28.91,28.92,6341658,0
+SPTS.US,D,20230609,000000,28.89,28.8969,28.87,28.87,2884099,0
+SPTS.US,D,20230612,000000,28.9,28.9,28.87,28.89,2528145,0
+SPTS.US,D,20230613,000000,28.92,28.93,28.83,28.85,4654233,0
+SPTS.US,D,20230614,000000,28.87,28.88,28.79,28.83,3489355,0
+SPTS.US,D,20230615,000000,28.88,28.89,28.86,28.89,6130275,0
+SPTS.US,D,20230616,000000,28.84,28.86,28.8146,28.84,1090375,0
+SPTS.US,D,20230620,000000,28.86,28.88,28.85,28.86,3839114,0
+SPTS.US,D,20230621,000000,28.84,28.88,28.84,28.85,3448535,0
+SPTS.US,D,20230622,000000,28.85,28.865,28.82,28.84,9382524,0
+SPTS.US,D,20230623,000000,28.87,28.885,28.84,28.86,3403860,0
+SPTS.US,D,20230626,000000,28.88,28.88,28.86,28.87,1207703,0
+SPTS.US,D,20230627,000000,28.88,28.89,28.82,28.83,1136432,0
+SPTS.US,D,20230628,000000,28.84,28.86,28.83,28.86,3404844,0
+SPTS.US,D,20230629,000000,28.8,28.8,28.7741,28.78,4656030,0
+SPTS.US,D,20230630,000000,28.8,28.8,28.775,28.79,9927947,0
+SPTS.US,D,20230703,000000,28.7,28.74,28.68,28.68,808992,0
+SPTS.US,D,20230705,000000,28.71,28.71,28.67,28.68,2273719,0
+SPTS.US,D,20230706,000000,28.64,28.67,28.6,28.67,10054010,0
+SPTS.US,D,20230707,000000,28.68,28.7199,28.675,28.68,2090790,0
+SPTS.US,D,20230710,000000,28.71,28.74,28.7,28.74,1190625,0
+SPTS.US,D,20230711,000000,28.74,28.74,28.72,28.72,1648630,0
+SPTS.US,D,20230712,000000,28.8,28.83,28.8,28.82,1551334,0
+SPTS.US,D,20230713,000000,28.87,28.9,28.86,28.88,4665029,0
+SPTS.US,D,20230714,000000,28.85,28.87,28.82,28.82,1667990,0
+SPTS.US,D,20230717,000000,28.84,28.84,28.82,28.84,991362,0
+SPTS.US,D,20230718,000000,28.86,28.87,28.83,28.84,2460699,0
+SPTS.US,D,20230719,000000,28.85,28.8599,28.82,28.83,1691169,0
+SPTS.US,D,20230720,000000,28.8,28.82,28.78,28.81,5483139,0
+SPTS.US,D,20230721,000000,28.82,28.82,28.79,28.8,1022327,0
+SPTS.US,D,20230724,000000,28.82,28.8299,28.78,28.78,2071957,0
+SPTS.US,D,20230725,000000,28.76,28.78,28.76,28.77,1482254,0
+SPTS.US,D,20230726,000000,28.78,28.81,28.76,28.8,2812989,0
+SPTS.US,D,20230727,000000,28.79,28.79,28.75,28.76,6570139,0
+SPTS.US,D,20230728,000000,28.78,28.81,28.78,28.79,1237857,0
+SPTS.US,D,20230731,000000,28.79,28.82,28.79,28.8,759446,0
+SPTS.US,D,20230801,000000,28.7,28.715,28.69,28.69,936305,0
+SPTS.US,D,20230802,000000,28.7,28.715,28.68,28.71,2762241,0
+SPTS.US,D,20230803,000000,28.7,28.73,28.695,28.71,7297519,0
+SPTS.US,D,20230804,000000,28.75,28.78,28.745,28.77,1924504,0
+SPTS.US,D,20230807,000000,28.78,28.79,28.77,28.79,3136458,0
+SPTS.US,D,20230808,000000,28.79,28.81,28.78,28.8,1172515,0
+SPTS.US,D,20230809,000000,28.79,28.81,28.78,28.79,2572720,0
+SPTS.US,D,20230810,000000,28.8,28.81,28.76,28.76,5699025,0
+SPTS.US,D,20230811,000000,28.74,28.7682,28.73,28.74,2167989,0
+SPTS.US,D,20230814,000000,28.73,28.73,28.71,28.71,1417449,0
+SPTS.US,D,20230815,000000,28.73,28.75,28.72,28.73,1610797,0
+SPTS.US,D,20230816,000000,28.74,28.75,28.7,28.71,3043364,0
+SPTS.US,D,20230817,000000,28.74,28.75,28.71,28.75,4316494,0
+SPTS.US,D,20230818,000000,28.76,28.77,28.74,28.74,1673581,0
+SPTS.US,D,20230821,000000,28.74,28.74,28.72,28.72,707441,0
+SPTS.US,D,20230822,000000,28.71,28.73,28.7,28.7,936146,0
+SPTS.US,D,20230823,000000,28.75,28.77,28.741,28.75,1386025,0
+SPTS.US,D,20230824,000000,28.74,28.7699,28.74,28.75,1011982,0
+SPTS.US,D,20230825,000000,28.73,28.75,28.7099,28.72,1135243,0
+SPTS.US,D,20230828,000000,28.73,28.74,28.71,28.73,1322705,0
+SPTS.US,D,20230829,000000,28.72,28.81,28.72,28.8,7622312,0
+SPTS.US,D,20230830,000000,28.82,28.8264,28.8,28.81,925791,0
+SPTS.US,D,20230831,000000,28.82,28.84,28.805,28.83,8898575,0
+SPTS.US,D,20230901,000000,28.77,28.78,28.72,28.73,898309,0
+SPTS.US,D,20230905,000000,28.72,28.7299,28.68,28.71,1474502,0
+SPTS.US,D,20230906,000000,28.71,28.71,28.65,28.67,1347427,0
+SPTS.US,D,20230907,000000,28.69,28.71,28.68,28.71,1524812,0
+SPTS.US,D,20230908,000000,28.73,28.73,28.69,28.69,1012424,0
+SPTS.US,D,20230911,000000,28.7,28.71,28.69,28.7,2958559,0
+SPTS.US,D,20230912,000000,28.7,28.7,28.69,28.69,1014869,0
+SPTS.US,D,20230913,000000,28.69,28.73,28.69,28.72,1543887,0
+SPTS.US,D,20230914,000000,28.74,28.74,28.7,28.7,5815215,0
+SPTS.US,D,20230915,000000,28.7,28.72,28.69,28.7,2475594,0
+SPTS.US,D,20230918,000000,28.685,28.7,28.68,28.69,1173134,0
+SPTS.US,D,20230919,000000,28.69,28.6975,28.67,28.67,6143045,0
+SPTS.US,D,20230920,000000,28.7,28.71,28.65,28.66,1097920,0
+SPTS.US,D,20230921,000000,28.65,28.68,28.65,28.67,7068584,0
+SPTS.US,D,20230922,000000,28.68,28.7099,28.68,28.69,1068852,0
+SPTS.US,D,20230925,000000,28.68,28.7,28.68,28.68,1499777,0
+SPTS.US,D,20230926,000000,28.69,28.71,28.67,28.71,7032749,0
+SPTS.US,D,20230927,000000,28.7,28.7041,28.65,28.67,5417352,0
+SPTS.US,D,20230928,000000,28.7,28.72,28.68,28.71,8344693,0
+SPTS.US,D,20230929,000000,28.74,28.75,28.72,28.72,4686962,0
+SPTS.US,D,20231002,000000,28.61,28.615,28.6,28.61,1292272,0
+SPTS.US,D,20231003,000000,28.61,28.62,28.58,28.59,3012918,0
+SPTS.US,D,20231004,000000,28.62,28.65,28.6,28.65,2120497,0
+SPTS.US,D,20231005,000000,28.68,28.68,28.66,28.68,3252851,0
+SPTS.US,D,20231006,000000,28.64,28.65,28.62,28.64,2027547,0
+SPTS.US,D,20231009,000000,28.69,28.72,28.69,28.72,1656024,0
+SPTS.US,D,20231010,000000,28.71,28.73,28.7,28.7,3333273,0
+SPTS.US,D,20231011,000000,28.7,28.71,28.69,28.7,1050891,0
+SPTS.US,D,20231012,000000,28.69,28.69,28.66,28.68,3052407,0
+SPTS.US,D,20231013,000000,28.7,28.71,28.675,28.69,1263828,0
+SPTS.US,D,20231016,000000,28.67,28.68,28.66,28.66,5176212,0
+SPTS.US,D,20231017,000000,28.63,28.64,28.6,28.61,2723424,0
+SPTS.US,D,20231018,000000,28.61,28.63,28.6,28.61,1095013,0
+SPTS.US,D,20231019,000000,28.62,28.66,28.615,28.65,4835440,0
+SPTS.US,D,20231020,000000,28.67,28.71,28.67,28.7,1400698,0
+SPTS.US,D,20231023,000000,28.68,28.72,28.68,28.71,983804,0
+SPTS.US,D,20231024,000000,28.7,28.72,28.69,28.7,1685703,0
+SPTS.US,D,20231025,000000,28.69,28.7,28.68,28.69,9977156,0
+SPTS.US,D,20231026,000000,28.7,28.74,28.7,28.73,1060133,0
+SPTS.US,D,20231027,000000,28.74,28.76,28.73,28.76,1846660,0
+SPTS.US,D,20231030,000000,28.72,28.75,28.72,28.75,1353138,0
+SPTS.US,D,20231031,000000,28.72,28.74,28.72,28.72,975328,0
+SPTS.US,D,20231101,000000,28.64,28.71,28.63,28.69,2738820,0
+SPTS.US,D,20231102,000000,28.73,28.73,28.69,28.7,1439067,0
+SPTS.US,D,20231103,000000,28.76,28.79,28.7441,28.78,1748296,0
+SPTS.US,D,20231106,000000,28.74,28.75,28.72,28.72,2326958,0
+SPTS.US,D,20231107,000000,28.74,28.76,28.73,28.74,1560393,0
+SPTS.US,D,20231108,000000,28.74,28.76,28.74,28.75,1551476,0
+SPTS.US,D,20231109,000000,28.74,28.75,28.7,28.7,1737959,0
+SPTS.US,D,20231110,000000,28.72,28.73,28.69,28.69,1682360,0
+SPTS.US,D,20231113,000000,28.68,28.72,28.68,28.72,1072922,0
+SPTS.US,D,20231114,000000,28.8,28.83,28.8,28.82,2160564,0
+SPTS.US,D,20231115,000000,28.79,28.8,28.7601,28.77,1434778,0
+SPTS.US,D,20231116,000000,28.82,28.84,28.82,28.82,1455114,0
+SPTS.US,D,20231117,000000,28.82,28.82,28.8,28.81,1383333,0
+SPTS.US,D,20231120,000000,28.81,28.82,28.8,28.8,1202582,0
+SPTS.US,D,20231121,000000,28.82,28.84,28.82,28.83,833139,0
+SPTS.US,D,20231122,000000,28.84,28.84,28.81,28.82,1836517,0
+SPTS.US,D,20231124,000000,28.81,28.82,28.8,28.8,915451,0
+SPTS.US,D,20231127,000000,28.83,28.85,28.82,28.85,2962927,0
+SPTS.US,D,20231128,000000,28.84,28.91,28.84,28.91,15735234,0
+SPTS.US,D,20231129,000000,28.94,28.97,28.94,28.96,1275635,0
+SPTS.US,D,20231130,000000,28.94,28.95,28.92,28.93,1824095,0
+SPTS.US,D,20231201,000000,28.83,28.92,28.83,28.92,2332212,0
+SPTS.US,D,20231204,000000,28.88,28.9,28.86,28.88,1159369,0
+SPTS.US,D,20231205,000000,28.89,28.92,28.88,28.89,1653158,0
+SPTS.US,D,20231206,000000,28.92,28.92,28.9,28.9,1719071,0
+SPTS.US,D,20231207,000000,28.92,28.94,28.92,28.93,960548,0
+SPTS.US,D,20231208,000000,28.88,28.89,28.85,28.87,931325,0
+SPTS.US,D,20231211,000000,28.84,28.87,28.83,28.87,990696,0
+SPTS.US,D,20231212,000000,28.86,28.88,28.86,28.86,1093178,0
+SPTS.US,D,20231213,000000,28.89,29.02,28.88,29.01,1928412,0
+SPTS.US,D,20231214,000000,29.05,29.09,29.05,29.06,1270671,0
+SPTS.US,D,20231215,000000,29.04,29.06,29.02,29.03,1898491,0
+SPTS.US,D,20231218,000000,28.94,28.94,28.92,28.92,1534878,0
+SPTS.US,D,20231219,000000,28.92,28.94,28.92,28.94,1701837,0
+SPTS.US,D,20231220,000000,28.97,28.99,28.95,28.99,1491667,0
+SPTS.US,D,20231221,000000,29.02,29.0262,28.99,29.01,1326827,0
+SPTS.US,D,20231222,000000,29.02,29.02,29,29.01,754676,0
+SPTS.US,D,20231226,000000,29,29.02,28.99,29.01,2589309,0
+SPTS.US,D,20231227,000000,29.02,29.05,29.01,29.05,1062137,0
+SPTS.US,D,20231228,000000,29.04,29.05,29.03,29.04,511086,0
+SPTS.US,D,20231229,000000,29.02,29.06,29.02,29.05,1845717,0
+SPTS.US,D,20240102,000000,29.01,29.0299,29.01,29.01,2402147,0
+SPTS.US,D,20240103,000000,29,29.03,28.98,29.03,2040046,0
+SPTS.US,D,20240104,000000,29.01,29.01,28.99,29,1410684,0
+SPTS.US,D,20240105,000000,28.99,29.04,28.9701,29,1070527,0
+SPTS.US,D,20240108,000000,29.01,29.05,29,29.01,1059573,0
+SPTS.US,D,20240109,000000,29.02,29.03,29.01,29.03,1002924,0
+SPTS.US,D,20240110,000000,29.04,29.0499,29.02,29.03,1250270,0
+SPTS.US,D,20240111,000000,29.04,29.1,29.04,29.1,947887,0
+SPTS.US,D,20240112,000000,29.15,29.1679,29.14,29.15,1609127,0
+SPTS.US,D,20240116,000000,29.14,29.1499,29.1,29.12,791593,0
+SPTS.US,D,20240117,000000,29.07,29.07,29.04,29.06,763953,0
+SPTS.US,D,20240118,000000,29.07,29.08,29.06,29.07,1184233,0
+SPTS.US,D,20240119,000000,29.05,29.0588,29.03,29.05,789307,0
+SPTS.US,D,20240122,000000,29.05,29.07,29.05,29.06,1285015,0
+SPTS.US,D,20240123,000000,29.05,29.06,29.04,29.05,1693442,0
+SPTS.US,D,20240124,000000,29.085,29.1,29.04,29.05,1284034,0
+SPTS.US,D,20240125,000000,29.08,29.1,29.07,29.1,825957,0
+SPTS.US,D,20240126,000000,29.08,29.09,29.07,29.08,1300093,0
+SPTS.US,D,20240129,000000,29.09,29.11,29.09,29.11,1163731,0
+SPTS.US,D,20240130,000000,29.11,29.12,29.07,29.09,1181604,0
+SPTS.US,D,20240131,000000,29.13,29.175,29.1201,29.16,1365525,0
+SPTS.US,D,20240201,000000,29.08,29.12,29.06,29.08,1109102,0
+SPTS.US,D,20240202,000000,29,29.01,28.97,29,1313050,0
+SPTS.US,D,20240205,000000,28.95,28.9699,28.93,28.93,1486138,0
+SPTS.US,D,20240206,000000,28.95,28.99,28.95,28.98,1057682,0
+SPTS.US,D,20240207,000000,28.98,29.0061,28.97,28.97,1521989,0
+SPTS.US,D,20240208,000000,28.98,28.99,28.96,28.97,646235,0
+SPTS.US,D,20240209,000000,28.95,28.96,28.9401,28.95,942464,0
+SPTS.US,D,20240212,000000,28.96,28.97,28.95,28.96,681624,0
+SPTS.US,D,20240213,000000,28.9,28.91,28.86,28.86,1014191,0
+SPTS.US,D,20240214,000000,28.89,28.92,28.885,28.9,727993,0
+SPTS.US,D,20240215,000000,28.95,28.95,28.92,28.94,10487253,0
+SPTS.US,D,20240216,000000,28.88,28.9,28.88,28.89,1028381,0
+SPTS.US,D,20240220,000000,28.93,28.94,28.92,28.92,1064087,0
+SPTS.US,D,20240221,000000,28.93,28.94,28.89,28.91,1750649,0
+SPTS.US,D,20240222,000000,28.9,28.915,28.88,28.88,658429,0
+SPTS.US,D,20240223,000000,28.89,28.91,28.8801,28.91,695874,0
+SPTS.US,D,20240226,000000,28.9,28.9,28.88,28.89,803930,0
+SPTS.US,D,20240227,000000,28.9,28.9,28.88,28.89,972342,0
+SPTS.US,D,20240228,000000,28.91,28.92,28.9,28.92,858308,0
+SPTS.US,D,20240229,000000,28.93,28.95,28.93,28.93,1917459,0
+SPTS.US,D,20240301,000000,28.84,28.9,28.83,28.89,1345412,0
+SPTS.US,D,20240304,000000,28.87,28.88,28.85,28.85,2304506,0
+SPTS.US,D,20240305,000000,28.89,28.91,28.875,28.89,1027986,0
+SPTS.US,D,20240306,000000,28.91,28.92,28.88,28.88,1048385,0
+SPTS.US,D,20240307,000000,28.92,28.93,28.9,28.93,1735535,0
+SPTS.US,D,20240308,000000,28.96,28.965,28.93,28.95,2024678,0
+SPTS.US,D,20240311,000000,28.93,28.94,28.92,28.92,762477,0
+SPTS.US,D,20240312,000000,28.91,28.91,28.89,28.9,1009779,0
+SPTS.US,D,20240313,000000,28.88,28.9,28.88,28.89,659677,0
+SPTS.US,D,20240314,000000,28.86,28.87,28.85,28.86,589173,0
+SPTS.US,D,20240315,000000,28.84,28.85,28.83,28.84,760065,0
+SPTS.US,D,20240318,000000,28.85,28.85,28.83,28.84,461381,0
+SPTS.US,D,20240319,000000,28.86,28.875,28.85,28.87,595448,0
+SPTS.US,D,20240320,000000,28.87,28.91,28.86,28.9,1206014,0
+SPTS.US,D,20240321,000000,28.91,28.92,28.9,28.91,860208,0
+SPTS.US,D,20240322,000000,28.93,28.94,28.93,28.94,923182,0
+SPTS.US,D,20240325,000000,28.94,28.94,28.91,28.91,587128,0
+SPTS.US,D,20240326,000000,28.91,28.93,28.91,28.92,812147,0
+SPTS.US,D,20240327,000000,28.95,28.97,28.94,28.95,9255685,0
+SPTS.US,D,20240328,000000,28.94,28.94,28.92,28.92,4589654,0
+SPTS.US,D,20240401,000000,28.82,28.82,28.77,28.78,1731535,0
+SPTS.US,D,20240402,000000,28.78,28.8,28.77,28.8,853042,0
+SPTS.US,D,20240403,000000,28.78,28.81,28.77,28.81,1201646,0
+SPTS.US,D,20240404,000000,28.81,28.84,28.81,28.84,474235,0
+SPTS.US,D,20240405,000000,28.81,28.82,28.78,28.78,695592,0
+SPTS.US,D,20240408,000000,28.77,28.785,28.77,28.77,480970,0
+SPTS.US,D,20240409,000000,28.8,28.8099,28.7801,28.8,2322233,0
+SPTS.US,D,20240410,000000,28.71,28.71,28.67,28.68,1942978,0
+SPTS.US,D,20240411,000000,28.71,28.72,28.69,28.71,510310,0
+SPTS.US,D,20240412,000000,28.74,28.75,28.73,28.74,455461,0
+SPTS.US,D,20240415,000000,28.69,28.72,28.68,28.72,639114,0
+SPTS.US,D,20240416,000000,28.69,28.71,28.68,28.7,727191,0
+SPTS.US,D,20240417,000000,28.71,28.75,28.7,28.73,821678,0
+SPTS.US,D,20240418,000000,28.73,28.73,28.71,28.71,811038,0
+SPTS.US,D,20240419,000000,28.72,28.73,28.71,28.72,832514,0
+SPTS.US,D,20240422,000000,28.73,28.74,28.72,28.73,934334,0
+SPTS.US,D,20240423,000000,28.72,28.76,28.72,28.76,528395,0
+SPTS.US,D,20240424,000000,28.73,28.75,28.73,28.74,44547510,0
+SPTS.US,D,20240425,000000,28.71,28.73,28.71,28.73,693252,0
+SPTS.US,D,20240426,000000,28.73,28.74,28.72,28.72,1113108,0
+SPTS.US,D,20240429,000000,28.75,28.75,28.73,28.75,916575,0
+SPTS.US,D,20240430,000000,28.72,28.73,28.71,28.71,551822,0
+SPTS.US,D,20240501,000000,28.62,28.67,28.62,28.65,1047042,0
+SPTS.US,D,20240502,000000,28.68,28.71,28.67,28.7,687180,0
+SPTS.US,D,20240503,000000,28.77,28.77,28.73,28.74,603137,0
+SPTS.US,D,20240506,000000,28.74,28.76,28.74,28.75,866232,0
+SPTS.US,D,20240507,000000,28.76,28.76,28.74,28.74,386476,0
+SPTS.US,D,20240508,000000,28.74,28.75,28.74,28.74,461484,0
+SPTS.US,D,20240509,000000,28.77,28.78,28.76,28.77,1040593,0
+SPTS.US,D,20240510,000000,28.76,28.77,28.75,28.76,450149,0
+SPTS.US,D,20240513,000000,28.78,28.78,28.75,28.75,691891,0
+SPTS.US,D,20240514,000000,28.77,28.78,28.77,28.77,456582,0
+SPTS.US,D,20240515,000000,28.83,28.83,28.81,28.82,1299336,0
+SPTS.US,D,20240516,000000,28.82,28.83,28.81,28.82,725353,0
+SPTS.US,D,20240517,000000,28.81,28.82,28.79,28.8,694929,0
+SPTS.US,D,20240520,000000,28.8,28.8,28.79,28.8,441307,0
+SPTS.US,D,20240521,000000,28.8,28.81,28.8,28.81,539071,0
+SPTS.US,D,20240522,000000,28.79,28.8,28.78,28.79,665324,0
+SPTS.US,D,20240523,000000,28.8,28.8028,28.76,28.78,405046,0
+SPTS.US,D,20240524,000000,28.76,28.78,28.76,28.78,602950,0
+SPTS.US,D,20240528,000000,28.79,28.8,28.75,28.76,382508,0
+SPTS.US,D,20240529,000000,28.76,28.76,28.73,28.74,362613,0
+SPTS.US,D,20240530,000000,28.77,28.78,28.76,28.78,667831,0
+SPTS.US,D,20240531,000000,28.79,28.82,28.79,28.81,390081,0
+SPTS.US,D,20240603,000000,28.72,28.7499,28.71,28.74,485291,0
+SPTS.US,D,20240604,000000,28.77,28.79,28.76,28.77,1141187,0
+SPTS.US,D,20240605,000000,28.78,28.8,28.77,28.79,3933790,0
+SPTS.US,D,20240606,000000,28.8,28.81,28.7901,28.8,555719,0
+SPTS.US,D,20240607,000000,28.75,28.76,28.73,28.73,355871,0
+SPTS.US,D,20240610,000000,28.74,28.75,28.73,28.74,492040,0
+SPTS.US,D,20240611,000000,28.75,28.77,28.75,28.77,411787,0
+SPTS.US,D,20240612,000000,28.85,28.86,28.8,28.81,7387761,0
+SPTS.US,D,20240613,000000,28.84,28.87,28.84,28.86,415272,0
+SPTS.US,D,20240614,000000,28.86,28.87,28.86,28.86,810127,0
+SPTS.US,D,20240617,000000,28.84,28.85,28.83,28.83,472254,0
+SPTS.US,D,20240618,000000,28.86,28.88,28.86,28.87,715606,0
+SPTS.US,D,20240620,000000,28.85,28.87,28.85,28.87,1421446,0
+SPTS.US,D,20240621,000000,28.88,28.89,28.86,28.87,550740,0
+SPTS.US,D,20240624,000000,28.88,28.88,28.87,28.87,534114,0
+SPTS.US,D,20240625,000000,28.87,28.88,28.86,28.88,435333,0
+SPTS.US,D,20240626,000000,28.85,28.86,28.85,28.85,479691,0
+SPTS.US,D,20240627,000000,28.86,28.88,28.86,28.87,316393,0
+SPTS.US,D,20240628,000000,28.9,28.91,28.87,28.87,1023780,0
+SPTS.US,D,20240701,000000,28.75,28.7699,28.74,28.75,484833,0
+SPTS.US,D,20240702,000000,28.78,28.79,28.77,28.77,879337,0
+SPTS.US,D,20240703,000000,28.79,28.82,28.78,28.8,289553,0
+SPTS.US,D,20240705,000000,28.85,28.87,28.85,28.86,411681,0
+SPTS.US,D,20240708,000000,28.86,28.87,28.86,28.87,350722,0
+SPTS.US,D,20240709,000000,28.85,28.87,28.85,28.87,1668120,0
+SPTS.US,D,20240710,000000,28.88,28.88,28.86,28.86,1125712,0
+SPTS.US,D,20240711,000000,28.92,28.94,28.92,28.93,584620,0
+SPTS.US,D,20240712,000000,28.96,28.97,28.95,28.97,746022,0
+SPTS.US,D,20240715,000000,28.98,28.99,28.97,28.98,503748,0
+SPTS.US,D,20240716,000000,28.98,28.99,28.97,28.98,417213,0
+SPTS.US,D,20240717,000000,28.97,29,28.97,29,717965,0
+SPTS.US,D,20240718,000000,28.99,29,28.97,28.97,482270,0
+SPTS.US,D,20240719,000000,28.98,28.98,28.97,28.98,296664,0
+SPTS.US,D,20240722,000000,28.97,28.97,28.96,28.96,544527,0
+SPTS.US,D,20240723,000000,28.98,28.99,28.97,28.98,677743,0
+SPTS.US,D,20240724,000000,29.01,29.03,29,29.01,3524165,0
+SPTS.US,D,20240725,000000,29.01,29.03,29,29,19922040,0
+SPTS.US,D,20240726,000000,29.05,29.05,29.03,29.04,903836,0
+SPTS.US,D,20240729,000000,29.05,29.05,29.04,29.04,810231,0
+SPTS.US,D,20240730,000000,29.04,29.07,29.04,29.07,1076338,0
+SPTS.US,D,20240731,000000,29.07,29.115,29.05,29.11,1293700,0
+SPTS.US,D,20240801,000000,29.04,29.08,29.03,29.08,1170292,0
+SPTS.US,D,20240802,000000,29.18,29.2499,29.18,29.24,1385910,0
+SPTS.US,D,20240805,000000,29.31,29.325,29.2,29.23,3086380,0
+SPTS.US,D,20240806,000000,29.23,29.23,29.16,29.18,999543,0
+SPTS.US,D,20240807,000000,29.18,29.19,29.16,29.19,1296270,0
+SPTS.US,D,20240808,000000,29.15,29.1699,29.14,29.15,921810,0
+SPTS.US,D,20240809,000000,29.185,29.19,29.15,29.17,1444776,0
+SPTS.US,D,20240812,000000,29.15,29.19,29.15,29.18,1421876,0
+SPTS.US,D,20240813,000000,29.22,29.23,29.21,29.22,661558,0
+SPTS.US,D,20240814,000000,29.22,29.24,29.21,29.23,528496,0
+SPTS.US,D,20240815,000000,29.16,29.17,29.14,29.16,798122,0
+SPTS.US,D,20240816,000000,29.2,29.2,29.16,29.18,847230,0
+SPTS.US,D,20240819,000000,29.19,29.2,29.18,29.19,550701,0
+SPTS.US,D,20240820,000000,29.22,29.23,29.21,29.23,1203596,0
+SPTS.US,D,20240821,000000,29.24,29.28,29.225,29.26,1073090,0
+SPTS.US,D,20240822,000000,29.25,29.25,29.22,29.23,407117,0
+SPTS.US,D,20240823,000000,29.24,29.29,29.23,29.29,711082,0
+SPTS.US,D,20240826,000000,29.3,29.3,29.27,29.27,511722,0
+SPTS.US,D,20240827,000000,29.27,29.3,29.26,29.29,1114633,0
+SPTS.US,D,20240828,000000,29.29,29.31,29.29,29.29,1638104,0
+SPTS.US,D,20240829,000000,29.28,29.29,29.27,29.29,1425083,0
+SPTS.US,D,20240830,000000,29.28,29.3,29.27,29.28,945512,0
+SPTS.US,D,20240903,000000,29.21,29.22,29.19,29.21,2449025,0
+SPTS.US,D,20240904,000000,29.23,29.28,29.225,29.27,831327,0
+SPTS.US,D,20240905,000000,29.3,29.3,29.26,29.29,831048,0
+SPTS.US,D,20240906,000000,29.32,29.365,29.28,29.34,2013296,0
+SPTS.US,D,20240909,000000,29.34,29.35,29.32,29.34,3876558,0
+SPTS.US,D,20240910,000000,29.35,29.39,29.34,29.39,1110176,0
+SPTS.US,D,20240911,000000,29.35,29.4,29.35,29.36,1621400,0
+SPTS.US,D,20240912,000000,29.35,29.37,29.33,29.36,2350847,0
+SPTS.US,D,20240913,000000,29.41,29.41,29.39,29.4,1270830,0
+SPTS.US,D,20240916,000000,29.43,29.43,29.41,29.42,15049908,0
+SPTS.US,D,20240917,000000,29.4,29.41,29.39,29.4,1918048,0
+SPTS.US,D,20240918,000000,29.4,29.4399,29.37,29.4,2265044,0
+SPTS.US,D,20240919,000000,29.4,29.42,29.395,29.41,720679,0
+SPTS.US,D,20240920,000000,29.41,29.44,29.39,29.43,2030573,0
+SPTS.US,D,20240923,000000,29.42,29.44,29.41,29.42,2303336,0
+SPTS.US,D,20240924,000000,29.43,29.46,29.42,29.45,1209172,0
+SPTS.US,D,20240925,000000,29.45,29.4576,29.43,29.44,2180318,0
+SPTS.US,D,20240926,000000,29.43,29.4399,29.4,29.4,981890,0
+SPTS.US,D,20240927,000000,29.43,29.46,29.4202,29.44,5501441,0
+SPTS.US,D,20240930,000000,29.435,29.44,29.4,29.41,4742074,0
+SPTS.US,D,20241001,000000,29.34,29.36,29.32,29.33,1600485,0
+SPTS.US,D,20241002,000000,29.31,29.33,29.31,29.32,1315978,0
+SPTS.US,D,20241003,000000,29.31,29.31,29.28,29.28,810248,0
+SPTS.US,D,20241004,000000,29.21,29.23,29.17,29.18,1781154,0
+SPTS.US,D,20241007,000000,29.15,29.16,29.14,29.15,2268334,0
+SPTS.US,D,20241008,000000,29.15,29.17,29.15,29.17,725843,0
+SPTS.US,D,20241009,000000,29.16,29.1699,29.14,29.14,1362865,0
+SPTS.US,D,20241010,000000,29.17,29.18,29.14,29.17,1574252,0
+SPTS.US,D,20241011,000000,29.18,29.2,29.18,29.2,2611549,0
+SPTS.US,D,20241014,000000,29.15,29.18,29.15,29.17,485278,0
+SPTS.US,D,20241015,000000,29.2,29.2099,29.18,29.19,2152181,0
+SPTS.US,D,20241016,000000,29.21,29.22,29.2,29.2,895990,0
+SPTS.US,D,20241017,000000,29.18,29.19,29.18,29.19,969003,0
+SPTS.US,D,20241018,000000,29.2,29.22,29.2,29.2,833664,0
+SPTS.US,D,20241021,000000,29.2,29.2,29.17,29.17,689375,0
+SPTS.US,D,20241022,000000,29.18,29.18,29.16,29.17,986082,0
+SPTS.US,D,20241023,000000,29.15,29.16,29.14,29.14,1480580,0
+SPTS.US,D,20241024,000000,29.16,29.18,29.16,29.17,1792283,0
+SPTS.US,D,20241025,000000,29.18,29.19,29.15,29.15,523476,0
+SPTS.US,D,20241028,000000,29.16,29.16,29.13,29.14,627226,0
+SPTS.US,D,20241029,000000,29.13,29.16,29.12,29.15,1764818,0
+SPTS.US,D,20241030,000000,29.15,29.1657,29.12,29.13,977035,0
+SPTS.US,D,20241031,000000,29.11,29.14,29.1,29.12,510029,0
+SPTS.US,D,20241101,000000,29.07,29.07,29.01,29.01,997704,0
+SPTS.US,D,20241104,000000,29.05,29.06,29.03,29.04,656011,0
+SPTS.US,D,20241105,000000,29.04,29.04,29,29.02,1146657,0
+SPTS.US,D,20241106,000000,28.98,29,28.98,28.99,827481,0
+SPTS.US,D,20241107,000000,29.02,29.04,29,29.03,1119119,0
+SPTS.US,D,20241108,000000,29.05,29.05,29.01,29.02,1581185,0
+SPTS.US,D,20241111,000000,28.995,29.01,28.99,29.01,679275,0
+SPTS.US,D,20241112,000000,28.9807,28.99,28.9601,28.97,2572297,0
+SPTS.US,D,20241113,000000,29.02,29.03,29,29.01,1358786,0
+SPTS.US,D,20241114,000000,29.02,29.03,28.97,28.99,970443,0
+SPTS.US,D,20241115,000000,28.98,29.03,28.97,29.02,1039495,0
+SPTS.US,D,20241118,000000,29.015,29.03,29,29.02,1970656,0
+SPTS.US,D,20241119,000000,29.04,29.05,29.03,29.03,871756,0
+SPTS.US,D,20241120,000000,29.02,29.03,29.01,29.02,575217,0
+SPTS.US,D,20241121,000000,29.03,29.03,29,29,1559780,0
+SPTS.US,D,20241122,000000,29.015,29.02,29,29,680620,0
+SPTS.US,D,20241125,000000,29.045,29.06,29.03,29.05,867459,0
+SPTS.US,D,20241126,000000,29.05,29.06,29.04,29.05,994642,0
+SPTS.US,D,20241127,000000,29.09,29.09,29.07,29.09,5820606,0
+SPTS.US,D,20241129,000000,29.115,29.12,29.11,29.12,1282958,0
+SPTS.US,D,20241202,000000,28.99,29.02,28.99,29.01,934448,0
+SPTS.US,D,20241203,000000,29.04,29.04,29.01,29.02,765233,0
+SPTS.US,D,20241204,000000,29.0101,29.06,29.01,29.05,829797,0
+SPTS.US,D,20241205,000000,29.035,29.05,29.03,29.05,866059,0
+SPTS.US,D,20241206,000000,29.095,29.0976,29.07,29.08,1005661,0
+SPTS.US,D,20241209,000000,29.08,29.08,29.07,29.08,849309,0
+SPTS.US,D,20241210,000000,29.06,29.07,29.05,29.07,832195,0
+SPTS.US,D,20241211,000000,29.085,29.095235,29.06,29.06,876066,0
+SPTS.US,D,20241212,000000,29.063,29.07,29.05,29.05,819120,0
+SPTS.US,D,20241213,000000,29.045,29.05,29.03,29.03,571947,0
+SPTS.US,D,20241216,000000,29.04,29.05,29.03,29.04,670943,0
+SPTS.US,D,20241217,000000,29.03,29.05,29.03,29.04,748713,0
+SPTS.US,D,20241218,000000,29.05,29.06,28.98,28.98,1045686,0
+SPTS.US,D,20241219,000000,28.885,28.9,28.88,28.88,1059946,0
+SPTS.US,D,20241220,000000,28.92,28.93,28.9,28.9,754132,0
+SPTS.US,D,20241223,000000,28.9,28.9,28.88,28.89,715354,0
+SPTS.US,D,20241224,000000,28.885,28.9,28.88,28.89,511784,0
+SPTS.US,D,20241226,000000,28.8899,28.91,28.88,28.91,836426,0
+SPTS.US,D,20241227,000000,28.92,28.93,28.91,28.92,670699,0
+SPTS.US,D,20241230,000000,28.9481,28.96,28.94,28.96,1053344,0
+SPTS.US,D,20241231,000000,28.97,29.04,28.96,29.01,2947208,0
+SPTS.US,D,20250102,000000,28.985,28.99,28.96,28.97,1428407,0
+SPTS.US,D,20250103,000000,28.98,28.99,28.96,28.96,910891,0
+SPTS.US,D,20250106,000000,28.9665,28.98,28.96,28.97,1352160,0
+SPTS.US,D,20250107,000000,28.97,28.98,28.95,28.97,2046168,0
+SPTS.US,D,20250108,000000,28.97,28.98,28.97,28.98,1493617,0
+SPTS.US,D,20250110,000000,28.955,28.9676,28.93,28.94,1561183,0
+SPTS.US,D,20250113,000000,28.93,28.94,28.92,28.92,1690262,0
+SPTS.US,D,20250114,000000,28.935,28.95,28.9312,28.94,2377200,0
+SPTS.US,D,20250115,000000,29.005,29.0099,28.99,28.99,1868473,0
+SPTS.US,D,20250116,000000,28.99,29.03,28.9801,29.02,968932,0
+SPTS.US,D,20250117,000000,29.025,29.03,29.01,29.02,1756398,0
+SPTS.US,D,20250121,000000,29.025,29.03,29.01,29.03,1505608,0
+SPTS.US,D,20250122,000000,29.0201,29.03,29.01,29.01,783198,0
+SPTS.US,D,20250123,000000,29.01,29.03,29.01,29.02,1305144,0
+SPTS.US,D,20250124,000000,29.035,29.06,29.03,29.03,2213163,0
+SPTS.US,D,20250127,000000,29.08,29.09,29.06,29.08,1303079,0
+SPTS.US,D,20250128,000000,29.0707,29.09,29.07,29.08,1474186,0
+SPTS.US,D,20250129,000000,29.09,29.1,29.0501,29.07,2201664,0
+SPTS.US,D,20250130,000000,29.09,29.09,29.08,29.08,820456,0
+SPTS.US,D,20250131,000000,29.095,29.11,29.08,29.1,958631,0
+SPTS.US,D,20250203,000000,28.97,28.9999,28.96,28.97,1843742,0
+SPTS.US,D,20250204,000000,28.97,29,28.97,29,1394517,0
+SPTS.US,D,20250205,000000,29.005,29.03,29.0034,29.01,1126148,0
+SPTS.US,D,20250206,000000,29.005,29.02,29,29,1818274,0
+SPTS.US,D,20250207,000000,28.9901,29,28.97,28.99,1681958,0
+SPTS.US,D,20250210,000000,28.9928,29,28.98,28.99,561216,0
+SPTS.US,D,20250211,000000,28.9701,28.99,28.97,28.99,822749,0
+SPTS.US,D,20250212,000000,28.9507,28.96,28.94,28.94,949494,0
+SPTS.US,D,20250213,000000,28.9799,29,28.97,28.98,922084,0
+SPTS.US,D,20250214,000000,29.02,29.03,29.01,29.02,686691,0
+SPTS.US,D,20250218,000000,29.0164,29.02,29,29,1395476,0
+SPTS.US,D,20250219,000000,29.005,29.02,29,29.01,850616,0
+SPTS.US,D,20250220,000000,29.0253,29.04,29.02,29.02,918305,0
+SPTS.US,D,20250221,000000,29.0399,29.08,29.0315,29.08,1741793,0
+SPTS.US,D,20250224,000000,29.065,29.1,29.06,29.08,591449,0
+SPTS.US,D,20250225,000000,29.1285,29.14,29.12,29.12,925385,0
+SPTS.US,D,20250226,000000,29.12,29.15,29.12,29.15,1655830,0
+SPTS.US,D,20250227,000000,29.135,29.16,29.13,29.16,1463346,0
+SPTS.US,D,20250228,000000,29.1741,29.21,29.16,29.2,1330287,0
+SPTS.US,D,20250303,000000,29.07,29.14,29.07,29.13,2766256,0
+SPTS.US,D,20250304,000000,29.165,29.19,29.13,29.15,2106569,0
+SPTS.US,D,20250305,000000,29.1501,29.16,29.1,29.1,1196520,0
+SPTS.US,D,20250306,000000,29.125,29.1399,29.1,29.13,1489666,0
+SPTS.US,D,20250307,000000,29.165,29.17,29.1,29.11,1060575,0
+SPTS.US,D,20250310,000000,29.1599,29.1899,29.1501,29.17,3874288,0
+SPTS.US,D,20250311,000000,29.175,29.1999,29.15,29.15,1941957,0
+SPTS.US,D,20250312,000000,29.13,29.1599,29.12,29.14,708309,0
+SPTS.US,D,20250313,000000,29.125,29.17,29.12,29.17,1435159,0
+SPTS.US,D,20250314,000000,29.1516,29.16,29.13,29.14,1148274,0
+SPTS.US,D,20250317,000000,29.13,29.15,29.11,29.12,1322978,0
+SPTS.US,D,20250318,000000,29.1214,29.14,29.12,29.14,4078511,0
+SPTS.US,D,20250319,000000,29.1138,29.17,29.1099,29.17,1380660,0
+SPTS.US,D,20250320,000000,29.19,29.2,29.17,29.18,594457,0
+SPTS.US,D,20250321,000000,29.21,29.21,29.19,29.19,534046,0
+SPTS.US,D,20250324,000000,29.1754,29.18,29.15,29.15,1229963,0
+SPTS.US,D,20250325,000000,29.155,29.18,29.1501,29.17,944904,0
+SPTS.US,D,20250326,000000,29.16,29.175,29.1514,29.17,805542,0
+SPTS.US,D,20250327,000000,29.1787,29.18,29.16,29.17,873637,0
+SPTS.US,D,20250328,000000,29.2,29.23,29.19,29.22,1280052,0
+SPTS.US,D,20250331,000000,29.2401,29.26,29.23,29.24,2354797,0
+SPTS.US,D,20250401,000000,29.14,29.17,29.14,29.15,2025698,0
+SPTS.US,D,20250402,000000,29.18,29.18,29.13,29.14,2163965,0
+SPTS.US,D,20250403,000000,29.235,29.27,29.23,29.24,1064666,0
+SPTS.US,D,20250404,000000,29.33,29.365,29.26,29.28,5777838,0
+SPTS.US,D,20250407,000000,29.3001,29.32,29.2107,29.22,6717223,0
+SPTS.US,D,20250408,000000,29.185,29.28,29.18,29.26,2236354,0
+SPTS.US,D,20250409,000000,29.24,29.265,29.0917,29.17,1829916,0
+SPTS.US,D,20250410,000000,29.19,29.23,29.18,29.2,3855044,0
+SPTS.US,D,20250411,000000,29.175,29.18,29.13,29.16,4393123,0
+SPTS.US,D,20250414,000000,29.1688,29.22,29.1601,29.21,13541130,0
+SPTS.US,D,20250415,000000,29.2,29.23,29.2,29.23,12005550,0
+SPTS.US,D,20250416,000000,29.2301,29.26,29.22,29.26,1387826,0
+SPTS.US,D,20250417,000000,29.25,29.27,29.24,29.25,1928426,0
+SPTS.US,D,20250421,000000,29.265,29.2999,29.26,29.28,857743,0
+SPTS.US,D,20250422,000000,29.26,29.27,29.24,29.24,761827,0
+SPTS.US,D,20250423,000000,29.25,29.27,29.21,29.23,2410535,0
+SPTS.US,D,20250424,000000,29.2567,29.26,29.24,29.25,2060425,0
+SPTS.US,D,20250425,000000,29.27,29.29,29.26,29.28,1610077,0
+SPTS.US,D,20250428,000000,29.2801,29.33,29.28,29.32,3646034,0
+SPTS.US,D,20250429,000000,29.3213,29.35,29.32,29.34,1180856,0
+SPTS.US,D,20250430,000000,29.3501,29.3899,29.3501,29.38,1301860,0
+SPTS.US,D,20250501,000000,29.3014,29.31,29.21,29.24,4186621,0
+SPTS.US,D,20250502,000000,29.2087,29.21,29.16,29.16,3038521,0
+SPTS.US,D,20250505,000000,29.1852,29.19,29.16,29.16,2953773,0
+SPTS.US,D,20250506,000000,29.1989,29.2,29.18,29.19,588309,0
+SPTS.US,D,20250507,000000,29.1999,29.22,29.19,29.21,599435,0
+SPTS.US,D,20250508,000000,29.195,29.1999,29.14,29.16,525056,0
+SPTS.US,D,20250509,000000,29.17,29.19,29.16,29.16,2098394,0
+SPTS.US,D,20250512,000000,29.1,29.1295,29.1,29.1,2976299,0
+SPTS.US,D,20250513,000000,29.12,29.125,29.09,29.1,1033032,0
+SPTS.US,D,20250514,000000,29.1001,29.11,29.08,29.08,1178650,0
+SPTS.US,D,20250515,000000,29.12,29.13,29.11,29.12,1647532,0
+SPTS.US,D,20250516,000000,29.1599,29.16,29.12,29.12,883897,0
+SPTS.US,D,20250519,000000,29.12,29.14,29.11,29.13,867198,0
+SPTS.US,D,20250520,000000,29.13,29.15,29.13,29.15,536027,0
+SPTS.US,D,20250521,000000,29.13,29.14,29.12,29.12,573189,0
+SPTS.US,D,20250522,000000,29.1416,29.15,29.13,29.14,623391,0
+SPTS.US,D,20250523,000000,29.1889,29.19,29.15,29.16,785115,0
+SPTS.US,D,20250527,000000,29.16,29.17,29.1501,29.16,890478,0
+SPTS.US,D,20250528,000000,29.165,29.1699,29.15,29.16,439273,0
+SPTS.US,D,20250529,000000,29.175,29.19,29.17,29.19,746128,0
+SPTS.US,D,20250530,000000,29.1986,29.22,29.19,29.21,3011410,0
+SPTS.US,D,20250602,000000,29.1,29.1199,29.09,29.09,1616563,0
+SPTS.US,D,20250603,000000,29.1,29.11,29.08,29.09,630104,0
+SPTS.US,D,20250604,000000,29.115,29.15,29.11,29.15,1534707,0
+SPTS.US,D,20250605,000000,29.14,29.15,29.11,29.11,649936,0
+SPTS.US,D,20250606,000000,29.075,29.08,29.06,29.07,676149,0
+SPTS.US,D,20250609,000000,29.07,29.09,29.07,29.08,1429799,0
+SPTS.US,D,20250610,000000,29.0901,29.1,29.08,29.08,1735677,0
+SPTS.US,D,20250611,000000,29.115,29.13,29.11,29.12,677841,0
+SPTS.US,D,20250612,000000,29.16,29.16,29.14,29.15,840461,0
+SPTS.US,D,20250613,000000,29.14,29.15,29.12,29.13,771367,0
+SPTS.US,D,20250616,000000,29.13,29.14,29.12,29.12,2025576,0
+SPTS.US,D,20250617,000000,29.1301,29.15,29.13,29.14,510000,0
+SPTS.US,D,20250618,000000,29.1501,29.18,29.15,29.15,607988,0
+SPTS.US,D,20250620,000000,29.1598,29.19,29.15,29.18,1122130,0
+SPTS.US,D,20250623,000000,29.195,29.2384,29.19,29.21,1019105,0
+SPTS.US,D,20250624,000000,29.2199,29.24,29.21,29.24,658263,0
+SPTS.US,D,20250625,000000,29.2309,29.25,29.2201,29.25,1177711,0
+SPTS.US,D,20250626,000000,29.265,29.29,29.26,29.29,867463,0
+SPTS.US,D,20250627,000000,29.27,29.29,29.27,29.27,921580,0
+SPTS.US,D,20250630,000000,29.285,29.2999,29.28,29.29,1360860,0
+SPTS.US,D,20250701,000000,29.18,29.19,29.16,29.17,1433431,0
+SPTS.US,D,20250702,000000,29.17,29.18,29.16,29.16,983544,0
+SPTS.US,D,20250703,000000,29.139,29.14,29.12,29.14,589220,0
+SPTS.US,D,20250707,000000,29.13,29.14,29.12,29.12,860181,0
+SPTS.US,D,20250708,000000,29.115,29.13,29.11,29.12,625706,0
+SPTS.US,D,20250709,000000,29.14,29.16,29.1349,29.16,511674,0
+SPTS.US,D,20250710,000000,29.1512,29.1599,29.14,29.15,813154,0
+SPTS.US,D,20250711,000000,29.14,29.15,29.13,29.14,877938,0
+SPTS.US,D,20250714,000000,29.145,29.16,29.14,29.14,554459,0
+SPTS.US,D,20250715,000000,29.145,29.15,29.12,29.12,1707788,0
+SPTS.US,D,20250716,000000,29.13,29.17,29.13,29.17,1840483,0
+SPTS.US,D,20250717,000000,29.155,29.17,29.14,29.15,1011303,0
+SPTS.US,D,20250718,000000,29.18,29.19,29.17,29.18,999077,0
+SPTS.US,D,20250721,000000,29.195,29.2,29.19,29.2,1110055,0
+SPTS.US,D,20250722,000000,29.2,29.22,29.2,29.21,1220530,0
+SPTS.US,D,20250723,000000,29.2099,29.21,29.18,29.18,1179384,0
+SPTS.US,D,20250724,000000,29.16,29.18,29.16,29.18,491764,0
+SPTS.US,D,20250725,000000,29.175,29.19,29.175,29.19,600728,0
+SPTS.US,D,20250728,000000,29.1832,29.1899,29.17,29.17,1213584,0
+SPTS.US,D,20250729,000000,29.18,29.21,29.18,29.2,871242,0
+SPTS.US,D,20250730,000000,29.19,29.218,29.17,29.18,1501050,0
+SPTS.US,D,20250731,000000,29.1799,29.19,29.17,29.17,1271190,0
+SPTS.US,D,20250801,000000,29.18,29.23,29.1796,29.22,1289827,0
+SPTS.US,D,20250804,000000,29.2201,29.23,29.2001,29.23,3413507,0
+SPTS.US,D,20250805,000000,29.215,29.2288,29.2,29.22,1170986,0
+SPTS.US,D,20250806,000000,29.202,29.23,29.2,29.22,1238415,0
+SPTS.US,D,20250807,000000,29.22,29.2285,29.21,29.21,1100517,0
+SPTS.US,D,20250808,000000,29.21,29.2175,29.2,29.21,713758,0
+SPTS.US,D,20250811,000000,29.2099,29.21,29.2,29.2,1240443,0
+SPTS.US,D,20250812,000000,29.2114,29.23,29.21,29.22,1327779,0
+SPTS.US,D,20250813,000000,29.25,29.26,29.25,29.26,716064,0
+SPTS.US,D,20250814,000000,29.235,29.24,29.22,29.22,629756,0
+SPTS.US,D,20250815,000000,29.2499,29.25,29.22,29.22,955952,0
+SPTS.US,D,20250818,000000,29.23,29.24,29.22,29.22,692702,0
+SPTS.US,D,20250819,000000,29.24,29.24,29.23,29.24,1635915,0
+SPTS.US,D,20250820,000000,29.245,29.26,29.24,29.24,803549,0
+SPTS.US,D,20250821,000000,29.24,29.25,29.22,29.23,1275696,0
+SPTS.US,D,20250822,000000,29.2342,29.29,29.2315,29.28,731510,0
+SPTS.US,D,20250825,000000,29.265,29.27,29.26,29.27,788216,0
+SPTS.US,D,20250826,000000,29.285,29.3,29.28,29.3,1315249,0
+SPTS.US,D,20250827,000000,29.3,29.32,29.29,29.31,864489,0
+SPTS.US,D,20250828,000000,29.305,29.32,29.3,29.32,1696651,0
+SPTS.US,D,20250829,000000,29.3201,29.34,29.32,29.34,1550322,0
+SPTS.US,D,20250902,000000,29.215,29.23,29.21,29.22,1826155,0
+SPTS.US,D,20250903,000000,29.22,29.25,29.22,29.24,1156254,0
+SPTS.US,D,20250904,000000,29.2599,29.26,29.25,29.25,1047718,0
+SPTS.US,D,20250905,000000,29.3299,29.34,29.3,29.3,1077617,0
+SPTS.US,D,20250908,000000,29.325,29.33,29.32,29.32,637523,0
+SPTS.US,D,20250909,000000,29.3213,29.34,29.3,29.3,5308469,0
+SPTS.US,D,20250910,000000,29.315,29.32,29.3,29.3,1462849,0
+SPTS.US,D,20250911,000000,29.325,29.34,29.31,29.31,530398,0
+SPTS.US,D,20250912,000000,29.3182,29.32,29.3,29.3,775013,0
+SPTS.US,D,20250915,000000,29.33,29.33,29.32,29.33,639451,0
+SPTS.US,D,20250916,000000,29.325,29.34,29.3201,29.34,640687,0
+SPTS.US,D,20250917,000000,29.3465,29.3681,29.32,29.33,1400639,0
+SPTS.US,D,20250918,000000,29.3101,29.32,29.3,29.31,1132648,0
+SPTS.US,D,20250919,000000,29.3212,29.33,29.32,29.32,479720,0
+SPTS.US,D,20250922,000000,29.323,29.33,29.31,29.32,909387,0
+SPTS.US,D,20250923,000000,29.3164,29.33,29.31,29.33,1008035,0
+SPTS.US,D,20250924,000000,29.3207,29.33,29.3,29.32,853763,0
+SPTS.US,D,20250925,000000,29.285,29.29,29.28,29.28,986131,0
+SPTS.US,D,20250926,000000,29.29,29.3,29.28,29.29,2779704,0
+SPTS.US,D,20250929,000000,29.31,29.32,29.3,29.31,1383574,0
+SPTS.US,D,20250930,000000,29.32,29.34,29.32,29.32,1427692,0
+SPTS.US,D,20251001,000000,29.265,29.27,29.25,29.26,869102,0
+SPTS.US,D,20251002,000000,29.25,29.27,29.25,29.26,574883,0
+SPTS.US,D,20251003,000000,29.27,29.28,29.26,29.27,913526,0
+SPTS.US,D,20251006,000000,29.2599,29.26,29.25,29.26,865803,0
+SPTS.US,D,20251007,000000,29.26,29.28,29.25,29.28,5634140,0
+SPTS.US,D,20251008,000000,29.275,29.28,29.26,29.27,527861,0
+SPTS.US,D,20251009,000000,29.2618,29.27,29.26,29.27,953377,0
+SPTS.US,D,20251010,000000,29.29,29.32,29.28,29.32,3736098,0
+SPTS.US,D,20251013,000000,29.315,29.33,29.31,29.32,1036320,0
+SPTS.US,D,20251014,000000,29.335,29.35,29.33,29.35,767711,0
+SPTS.US,D,20251015,000000,29.3319,29.34,29.32,29.34,1097626,0
+SPTS.US,D,20251016,000000,29.3311,29.38,29.33,29.38,922811,0
+SPTS.US,D,20251017,000000,29.37,29.38,29.36,29.37,819169,0
+SPTS.US,D,20251020,000000,29.3645,29.37,29.36,29.36,895195,0
+SPTS.US,D,20251021,000000,29.3701,29.38,29.37,29.38,680943,0
+SPTS.US,D,20251022,000000,29.3744,29.39,29.37,29.39,946711,0
+SPTS.US,D,20251023,000000,29.3712,29.38,29.36,29.37,599250,0
+SPTS.US,D,20251024,000000,29.385,29.39,29.36,29.38,1073593,0
+SPTS.US,D,20251027,000000,29.36,29.37,29.355,29.37,919749,0
+SPTS.US,D,20251028,000000,29.365,29.38,29.36,29.38,726634,0
+SPTS.US,D,20251029,000000,29.3799,29.38,29.31,29.31,1008227,0
+SPTS.US,D,20251030,000000,29.3,29.33,29.3,29.31,975159,0
+SPTS.US,D,20251031,000000,29.3201,29.34,29.32,29.33,879027,0
+SPTS.US,D,20251103,000000,29.24,29.24,29.23,29.24,1254563,0
+SPTS.US,D,20251104,000000,29.25,29.26,29.25,29.25,699162,0
+SPTS.US,D,20251105,000000,29.245,29.25,29.22,29.22,1074570,0
+SPTS.US,D,20251106,000000,29.25,29.27,29.25,29.27,793073,0
+SPTS.US,D,20251107,000000,29.265,29.29,29.2611,29.28,962741,0
+SPTS.US,D,20251110,000000,29.265,29.28,29.26,29.26,1585989,0
+SPTS.US,D,20251111,000000,29.285,29.29,29.28,29.28,684151,0
+SPTS.US,D,20251112,000000,29.2899,29.29,29.28,29.28,618726,0
+SPTS.US,D,20251113,000000,29.27,29.28,29.26,29.27,1179279,0
+SPTS.US,D,20251114,000000,29.295,29.3,29.26,29.26,1108385,0
+SPTS.US,D,20251117,000000,29.27,29.28,29.27,29.27,589046,0
+SPTS.US,D,20251118,000000,29.308,29.31,29.28,29.3,1539066,0
+SPTS.US,D,20251119,000000,29.31,29.31,29.28,29.29,734054,0
+SPTS.US,D,20251120,000000,29.3008,29.32,29.3,29.31,546789,0
+SPTS.US,D,20251121,000000,29.3492,29.35,29.33,29.35,829253,0
+SPTS.US,D,20251124,000000,29.34,29.35,29.34,29.35,1079554,0
+SPTS.US,D,20251125,000000,29.355,29.37,29.35,29.37,1164810,0
+SPTS.US,D,20251126,000000,29.365,29.37,29.35,29.36,1000497,0
+SPTS.US,D,20251128,000000,29.3781,29.38,29.36,29.37,856440,0
+SPTS.US,D,20251201,000000,29.2501,29.26,29.25,29.25,1015456,0
+SPTS.US,D,20251202,000000,29.26,29.27,29.25,29.27,1274273,0
+SPTS.US,D,20251203,000000,29.2891,29.29,29.27,29.28,879603,0
+SPTS.US,D,20251204,000000,29.275,29.28,29.26,29.26,774529,0
+SPTS.US,D,20251205,000000,29.265,29.27,29.25,29.26,1207447,0
+SPTS.US,D,20251208,000000,29.25,29.25,29.23,29.24,940572,0
+SPTS.US,D,20251209,000000,29.25,29.26,29.23,29.23,1405979,0
+SPTS.US,D,20251210,000000,29.2399,29.28,29.23,29.28,652322,0
+SPTS.US,D,20251211,000000,29.29,29.3,29.28,29.28,1066981,0
+SPTS.US,D,20251212,000000,29.2842,29.29,29.28,29.29,1320261,0
+SPTS.US,D,20251215,000000,29.3045,29.31,29.3,29.31,686691,0
+SPTS.US,D,20251216,000000,29.31,29.34,29.3,29.32,809733,0
+SPTS.US,D,20251217,000000,29.315,29.33,29.31,29.33,685562,0
+SPTS.US,D,20251218,000000,29.245,29.25,29.23,29.25,868566,0
+SPTS.US,D,20251219,000000,29.24,29.25,29.23,29.24,855980,0
+SPTS.US,D,20251222,000000,29.235,29.24,29.23,29.24,1623252,0
+SPTS.US,D,20251223,000000,29.215,29.22,29.21,29.22,906129,0
+SPTS.US,D,20251224,000000,29.225,29.24,29.22,29.23,416668,0
+SPTS.US,D,20251226,000000,29.2599,29.26,29.25,29.25,981961,0
+SPTS.US,D,20251229,000000,29.2601,29.28,29.26,29.275,770708,0
+SPTS.US,D,20251230,000000,29.2799,29.28,29.27,29.28,719420,0
+SPTS.US,D,20251231,000000,29.2755,29.2899,29.27,29.28,2122625,0
+SPTS.US,D,20260102,000000,29.28,29.29,29.27,29.27,5088695,0
+SPTS.US,D,20260105,000000,29.2832,29.3,29.28,29.29,1301771,0
+SPTS.US,D,20260106,000000,29.295,29.3,29.28,29.28,2401670,0
+SPTS.US,D,20260107,000000,29.3,29.3099,29.29,29.29,915284,0
+SPTS.US,D,20260108,000000,29.2832,29.29,29.28,29.28,756966,0
+SPTS.US,D,20260109,000000,29.2813,29.29,29.26,29.27,1451897,0
+SPTS.US,D,20260112,000000,29.2699,29.27,29.26,29.27,1808671,0
+SPTS.US,D,20260113,000000,29.275,29.28,29.27,29.27,786970,0
+SPTS.US,D,20260114,000000,29.285,29.3,29.28,29.28,789988,0
+SPTS.US,D,20260115,000000,29.28,29.28,29.26,29.26,4356040,0
+SPTS.US,D,20260116,000000,29.27,29.28,29.25,29.27,955924,0
+SPTS.US,D,20260120,000000,29.265,29.27,29.26,29.27,1443830,0
+SPTS.US,D,20260121,000000,29.2753,29.28,29.26,29.2693,625506,0
+SPTS.US,D,20260122,000000,29.265,29.27,29.26,29.27,874873,0
+SPTS.US,D,20260123,000000,29.265,29.28,29.2613,29.28,1734293,0
+SPTS.US,D,20260126,000000,29.29,29.29,29.28,29.28,2378347,0
+SPTS.US,D,20260127,000000,29.285,29.3,29.28,29.29,1029758,0
+SPTS.US,D,20260128,000000,29.3,29.3,29.28,29.29,17412948,0
+SPTS.US,D,20260129,000000,29.3,29.32,29.3,29.31,5812671,0
+SPTS.US,D,20260130,000000,29.315,29.34,29.3116,29.33,1415801,0
+SPTS.US,D,20260202,000000,29.2215,29.23,29.21,29.21,1444509,0
+SPTS.US,D,20260203,000000,29.2099,29.22,29.2,29.21,1210932,0
+SPTS.US,D,20260204,000000,29.21,29.23,29.21,29.23,1039215,0
+SPTS.US,D,20260205,000000,29.2599,29.28,29.2415,29.28,1060457,0
+SPTS.US,D,20260206,000000,29.28,29.28,29.26,29.27,551600,0
+SPTS.US,D,20260209,000000,29.27,29.28,29.27,29.28,485509,0
+SPTS.US,D,20260210,000000,29.29,29.31,29.29,29.3,610482,0
+SPTS.US,D,20260211,000000,29.2663,29.285,29.2601,29.27,1039405,0
+SPTS.US,D,20260212,000000,29.27,29.315,29.27,29.31,1197789,0
+SPTS.US,D,20260213,000000,29.335,29.35,29.33,29.35,631448,0
+SPTS.US,D,20260217,000000,29.3301,29.34,29.32,29.32,1117575,0
+SPTS.US,D,20260218,000000,29.32,29.325,29.31,29.31,805179,0
diff --git a/daily/us/nyse etfs/2/spuu.us.txt b/daily/us/nyse etfs/2/spuu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..757fe86eed1a8e977d58c34c5dc6ba4747b51d8a
--- /dev/null
+++ b/daily/us/nyse etfs/2/spuu.us.txt	
@@ -0,0 +1,2905 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPUU.US,D,20140603,000000,22.739,22.843,22.7,22.843,39692,0
+SPUU.US,D,20140604,000000,22.751,22.948,22.713,22.942,8158,0
+SPUU.US,D,20140605,000000,22.994,23.253,22.843,23.221,25900,0
+SPUU.US,D,20140606,000000,23.331,23.463,23.327,23.444,24124,0
+SPUU.US,D,20140609,000000,23.473,23.603,23.423,23.502,10446,0
+SPUU.US,D,20140610,000000,23.441,23.479,23.393,23.479,8158,0
+SPUU.US,D,20140611,000000,23.382,23.382,23.243,23.343,20093,0
+SPUU.US,D,20140612,000000,23.269,23.398,22.92,23.006,49851,0
+SPUU.US,D,20140613,000000,23.03,23.179,22.961,23.141,39038,0
+SPUU.US,D,20140616,000000,23.084,23.269,23.051,23.185,7449,0
+SPUU.US,D,20140617,000000,23.096,23.327,23.096,23.304,24039,0
+SPUU.US,D,20140618,000000,23.322,23.669,23.243,23.659,42574,0
+SPUU.US,D,20140619,000000,23.669,23.721,23.557,23.688,5099,0
+SPUU.US,D,20140620,000000,23.873,24.228,23.692,23.81,56327,0
+SPUU.US,D,20140623,000000,23.81,23.816,23.699,23.788,16322,0
+SPUU.US,D,20140624,000000,23.773,23.913,23.457,23.496,27849,0
+SPUU.US,D,20140625,000000,23.411,23.743,23.404,23.721,34636,0
+SPUU.US,D,20140626,000000,23.653,23.665,23.37,23.665,37211,0
+SPUU.US,D,20140627,000000,23.692,23.761,23.533,23.755,33437,0
+SPUU.US,D,20140630,000000,23.733,23.821,23.721,23.737,31224,0
+SPUU.US,D,20140701,000000,23.895,24.172,23.895,24.068,10286,0
+SPUU.US,D,20140702,000000,24.105,24.126,24.054,24.068,11176,0
+SPUU.US,D,20140703,000000,24.256,24.346,24.222,24.335,9048,0
+SPUU.US,D,20140707,000000,24.222,24.25,24.099,24.151,13762,0
+SPUU.US,D,20140708,000000,24.201,24.201,23.743,23.85,29446,0
+SPUU.US,D,20140709,000000,24.014,24.087,23.873,24.049,33353,0
+SPUU.US,D,20140710,000000,23.598,23.986,23.58,23.886,32904,0
+SPUU.US,D,20140711,000000,23.869,23.939,23.75,23.919,27317,0
+SPUU.US,D,20140714,000000,24.201,24.228,24.144,24.167,11353,0
+SPUU.US,D,20140715,000000,24.189,24.274,23.88,24.061,44345,0
+SPUU.US,D,20140716,000000,24.297,24.308,24.156,24.269,8340,0
+SPUU.US,D,20140717,000000,24.105,24.274,23.647,23.721,47007,0
+SPUU.US,D,20140718,000000,23.85,24.201,23.839,24.177,18802,0
+SPUU.US,D,20140721,000000,24.044,24.12,23.913,24.087,19563,0
+SPUU.US,D,20140722,000000,24.297,24.37,24.25,24.313,9004,0
+SPUU.US,D,20140723,000000,24.387,24.438,24.325,24.412,5439,0
+SPUU.US,D,20140724,000000,24.481,24.495,24.387,24.416,4965,0
+SPUU.US,D,20140725,000000,24.211,24.274,24.12,24.172,12063,0
+SPUU.US,D,20140728,000000,24.172,24.216,23.924,24.201,11000,0
+SPUU.US,D,20140729,000000,24.284,24.335,23.998,23.998,43027,0
+SPUU.US,D,20140730,000000,24.177,24.194,23.839,24.008,49135,0
+SPUU.US,D,20140731,000000,23.636,23.699,23.061,23.079,30400,0
+SPUU.US,D,20140801,000000,23.061,23.179,22.7,22.93,39436,0
+SPUU.US,D,20140804,000000,22.961,23.315,22.809,23.28,17738,0
+SPUU.US,D,20140805,000000,23.057,23.151,22.639,22.798,56768,0
+SPUU.US,D,20140806,000000,22.622,22.985,22.572,22.821,24668,0
+SPUU.US,D,20140807,000000,23.012,23.017,22.449,22.567,40126,0
+SPUU.US,D,20140808,000000,22.631,23.103,22.555,23.074,39768,0
+SPUU.US,D,20140811,000000,23.331,23.404,23.202,23.227,12702,0
+SPUU.US,D,20140812,000000,23.145,23.263,23.035,23.151,18399,0
+SPUU.US,D,20140813,000000,23.327,23.496,23.263,23.467,34087,0
+SPUU.US,D,20140814,000000,23.54,23.669,23.519,23.669,9755,0
+SPUU.US,D,20140815,000000,23.834,23.886,23.349,23.675,52734,0
+SPUU.US,D,20140818,000000,23.936,24.081,23.907,24.073,9829,0
+SPUU.US,D,20140819,000000,24.184,24.342,24.151,24.308,17045,0
+SPUU.US,D,20140820,000000,24.25,24.499,24.25,24.442,19867,0
+SPUU.US,D,20140821,000000,24.481,24.629,24.481,24.584,10352,0
+SPUU.US,D,20140822,000000,24.566,24.614,24.433,24.505,14209,0
+SPUU.US,D,20140825,000000,24.661,24.803,24.64,24.741,7875,0
+SPUU.US,D,20140826,000000,24.78,24.899,24.78,24.796,5056,0
+SPUU.US,D,20140827,000000,24.838,24.838,24.713,24.768,2927,0
+SPUU.US,D,20140828,000000,24.629,24.741,24.573,24.725,26620,0
+SPUU.US,D,20140829,000000,24.815,24.882,24.674,24.882,14812,0
+SPUU.US,D,20140902,000000,24.923,24.939,24.702,24.838,17603,0
+SPUU.US,D,20140903,000000,25.045,25.045,24.768,24.82,13199,0
+SPUU.US,D,20140904,000000,24.916,25.081,24.633,24.741,22284,0
+SPUU.US,D,20140905,000000,24.736,24.974,24.566,24.974,16855,0
+SPUU.US,D,20140908,000000,24.928,24.984,24.713,24.838,19333,0
+SPUU.US,D,20140909,000000,24.785,24.815,24.459,24.511,20228,0
+SPUU.US,D,20140910,000000,24.584,24.731,24.392,24.713,33726,0
+SPUU.US,D,20140911,000000,24.527,24.768,24.481,24.768,14970,0
+SPUU.US,D,20140912,000000,24.702,24.702,24.352,24.448,14917,0
+SPUU.US,D,20140915,000000,24.471,24.511,24.297,24.459,20671,0
+SPUU.US,D,20140916,000000,24.387,24.882,24.335,24.82,13339,0
+SPUU.US,D,20140917,000000,24.878,25.096,24.655,24.861,31872,0
+SPUU.US,D,20140918,000000,25.018,25.136,24.978,25.125,11442,0
+SPUU.US,D,20140919,000000,25.322,25.322,25.013,25.119,6031,0
+SPUU.US,D,20140922,000000,25.007,25.007,24.623,24.702,20451,0
+SPUU.US,D,20140923,000000,24.522,24.719,24.442,24.442,23118,0
+SPUU.US,D,20140924,000000,24.453,24.82,24.313,24.796,34065,0
+SPUU.US,D,20140925,000000,24.674,24.674,24.003,24.003,88346,0
+SPUU.US,D,20140926,000000,24.081,24.481,24.033,24.416,46487,0
+SPUU.US,D,20140929,000000,23.963,24.359,23.936,24.303,49259,0
+SPUU.US,D,20140930,000000,24.325,24.471,24.093,24.156,64793,0
+SPUU.US,D,20141001,000000,24.081,24.081,23.417,23.512,852631,0
+SPUU.US,D,20141002,000000,23.496,23.653,23.04,23.552,135836,0
+SPUU.US,D,20141003,000000,23.816,24.115,23.699,24.033,90263,0
+SPUU.US,D,20141006,000000,24.228,24.274,23.816,23.959,55869,0
+SPUU.US,D,20141007,000000,23.653,23.795,23.298,23.298,60759,0
+SPUU.US,D,20141008,000000,23.238,24.087,23.046,24.087,118011,0
+SPUU.US,D,20141009,000000,23.963,23.992,23.068,23.079,139560,0
+SPUU.US,D,20141010,000000,22.985,23.293,22.56,22.56,50333,0
+SPUU.US,D,20141013,000000,22.526,22.691,21.815,21.815,69093,0
+SPUU.US,D,20141014,000000,22.037,22.346,21.777,21.88,64410,0
+SPUU.US,D,20141015,000000,21.523,21.669,20.599,21.558,33995,0
+SPUU.US,D,20141016,000000,20.846,21.753,20.768,21.517,204548,0
+SPUU.US,D,20141017,000000,22.058,22.339,21.88,22.149,73239,0
+SPUU.US,D,20141020,000000,21.969,22.487,21.969,22.469,56737,0
+SPUU.US,D,20141021,000000,22.791,23.393,22.758,23.358,46721,0
+SPUU.US,D,20141022,000000,23.434,23.57,23.04,23.04,48376,0
+SPUU.US,D,20141023,000000,23.502,23.855,23.441,23.58,78411,0
+SPUU.US,D,20141024,000000,23.636,23.924,23.473,23.924,52127,0
+SPUU.US,D,20141027,000000,23.755,23.924,23.598,23.839,40350,0
+SPUU.US,D,20141028,000000,24.044,24.382,24.033,24.382,31643,0
+SPUU.US,D,20141029,000000,24.471,24.554,24.044,24.342,69205,0
+SPUU.US,D,20141030,000000,24.313,24.78,24.184,24.655,58797,0
+SPUU.US,D,20141031,000000,25.267,25.267,25.018,25.21,45143,0
+SPUU.US,D,20141103,000000,25.273,25.424,25.142,25.224,81696,0
+SPUU.US,D,20141104,000000,25.096,25.192,24.838,25.091,51740,0
+SPUU.US,D,20141105,000000,25.445,25.445,25.181,25.378,21617,0
+SPUU.US,D,20141106,000000,25.378,25.604,25.21,25.582,34561,0
+SPUU.US,D,20141107,000000,25.587,25.66,25.474,25.615,40355,0
+SPUU.US,D,20141110,000000,25.66,25.789,25.604,25.746,20025,0
+SPUU.US,D,20141111,000000,25.735,25.827,25.722,25.806,15396,0
+SPUU.US,D,20141112,000000,25.63,25.827,25.576,25.806,24523,0
+SPUU.US,D,20141113,000000,25.874,25.96,25.598,25.818,14205,0
+SPUU.US,D,20141114,000000,25.827,25.827,25.722,25.806,10747,0
+SPUU.US,D,20141117,000000,25.722,25.886,25.699,25.853,23489,0
+SPUU.US,D,20141118,000000,25.984,26.263,25.961,26.172,50875,0
+SPUU.US,D,20141119,000000,26.103,26.168,25.885,26.081,137209,0
+SPUU.US,D,20141120,000000,25.882,26.17,25.88,26.151,35140,0
+SPUU.US,D,20141121,000000,26.678,26.678,26.314,26.46,74668,0
+SPUU.US,D,20141124,000000,26.578,26.636,26.532,26.596,62025,0
+SPUU.US,D,20141125,000000,26.682,26.708,26.502,26.586,134030,0
+SPUU.US,D,20141126,000000,26.613,26.729,26.561,26.723,66870,0
+SPUU.US,D,20141128,000000,26.664,26.737,26.529,26.606,67920,0
+SPUU.US,D,20141201,000000,26.405,26.405,26.128,26.231,156881,0
+SPUU.US,D,20141202,000000,26.245,26.596,26.245,26.537,67109,0
+SPUU.US,D,20141203,000000,26.613,26.822,26.613,26.773,23518,0
+SPUU.US,D,20141204,000000,26.66,26.843,26.466,26.693,68956,0
+SPUU.US,D,20141205,000000,26.734,26.9,26.674,26.727,63755,0
+SPUU.US,D,20141208,000000,26.682,26.793,26.258,26.43,130576,0
+SPUU.US,D,20141209,000000,25.874,26.416,25.781,26.39,188085,0
+SPUU.US,D,20141210,000000,26.215,26.243,25.514,25.546,254707,0
+SPUU.US,D,20141211,000000,25.753,26.256,25.753,25.797,114982,0
+SPUU.US,D,20141212,000000,25.627,25.669,24.978,25.038,158739,0
+SPUU.US,D,20141215,000000,25.312,25.36,24.538,24.616,411305,0
+SPUU.US,D,20141216,000000,24.373,25.312,24.211,24.235,414779,0
+SPUU.US,D,20141217,000000,24.39,25.213,24.327,25.198,740692,0
+SPUU.US,D,20141218,000000,25.896,26.368,25.706,26.368,174326,0
+SPUU.US,D,20141219,000000,26.482,26.79,26.435,26.624,87638,0
+SPUU.US,D,20141222,000000,26.659,26.723,26.613,26.706,29942,0
+SPUU.US,D,20141223,000000,26.996,27.033,26.878,26.925,43325,0
+SPUU.US,D,20141224,000000,26.966,27.087,26.956,26.956,37914,0
+SPUU.US,D,20141226,000000,27.127,27.194,27.104,27.117,51660,0
+SPUU.US,D,20141229,000000,27.056,27.229,27.041,27.18,47708,0
+SPUU.US,D,20141230,000000,27.069,27.069,26.872,26.898,42727,0
+SPUU.US,D,20141231,000000,26.971,26.998,26.34,26.343,214914,0
+SPUU.US,D,20150102,000000,26.576,26.692,26.007,26.361,265623,0
+SPUU.US,D,20150105,000000,25.899,25.948,25.291,25.368,714832,0
+SPUU.US,D,20150106,000000,25.537,25.614,24.717,24.92,354562,0
+SPUU.US,D,20150107,000000,25.329,25.598,25.192,25.531,45380,0
+SPUU.US,D,20150108,000000,26.075,26.468,26.075,26.442,74067,0
+SPUU.US,D,20150109,000000,26.447,26.447,25.848,25.991,353346,0
+SPUU.US,D,20150112,000000,25.679,25.759,25.454,25.579,111658,0
+SPUU.US,D,20150113,000000,26.105,26.275,25.099,25.428,398795,0
+SPUU.US,D,20150114,000000,24.849,25.173,24.599,25.13,374820,0
+SPUU.US,D,20150115,000000,25.292,25.404,24.642,24.667,98297,0
+SPUU.US,D,20150116,000000,24.688,25.352,24.61,25.308,104307,0
+SPUU.US,D,20150120,000000,25.474,25.566,25.074,25.409,76368,0
+SPUU.US,D,20150121,000000,25.329,25.742,25.329,25.661,87544,0
+SPUU.US,D,20150122,000000,26.02,26.449,25.576,26.449,148475,0
+SPUU.US,D,20150123,000000,26.362,26.43,26.113,26.14,118498,0
+SPUU.US,D,20150126,000000,26.045,26.29,25.905,26.266,105104,0
+SPUU.US,D,20150127,000000,25.604,25.914,25.36,25.585,88646,0
+SPUU.US,D,20150128,000000,25.953,26.075,24.892,24.892,248531,0
+SPUU.US,D,20150129,000000,24.998,25.378,24.577,25.358,71286,0
+SPUU.US,D,20150130,000000,24.989,25.412,24.663,24.717,197296,0
+SPUU.US,D,20150202,000000,24.677,25.36,24.398,25.34,343017,0
+SPUU.US,D,20150203,000000,25.659,26.073,25.512,26.068,81794,0
+SPUU.US,D,20150204,000000,25.892,26.199,25.753,25.864,176216,0
+SPUU.US,D,20150205,000000,26.094,26.433,26.094,26.402,94283,0
+SPUU.US,D,20150206,000000,26.564,26.676,26.126,26.236,133880,0
+SPUU.US,D,20150209,000000,26.092,26.253,25.914,26.05,107022,0
+SPUU.US,D,20150210,000000,26.34,26.65,26.116,26.611,137846,0
+SPUU.US,D,20150211,000000,26.537,26.67,26.343,26.583,86862,0
+SPUU.US,D,20150212,000000,26.832,27.114,26.799,27.104,110435,0
+SPUU.US,D,20150213,000000,27.157,27.338,27.066,27.327,73361,0
+SPUU.US,D,20150217,000000,27.171,27.471,27.167,27.38,61488,0
+SPUU.US,D,20150218,000000,27.287,27.442,27.222,27.411,80540,0
+SPUU.US,D,20150219,000000,27.222,27.471,27.214,27.378,61458,0
+SPUU.US,D,20150220,000000,27.337,27.705,27.114,27.702,78833,0
+SPUU.US,D,20150223,000000,27.559,27.688,27.542,27.688,37970,0
+SPUU.US,D,20150224,000000,27.66,27.864,27.653,27.85,61386,0
+SPUU.US,D,20150225,000000,27.803,27.963,27.713,27.803,68592,0
+SPUU.US,D,20150226,000000,27.768,27.798,27.583,27.727,58985,0
+SPUU.US,D,20150227,000000,27.653,27.75,27.554,27.554,46953,0
+SPUU.US,D,20150302,000000,27.789,27.899,27.702,27.899,58541,0
+SPUU.US,D,20150303,000000,27.723,27.723,27.438,27.643,51623,0
+SPUU.US,D,20150304,000000,27.479,27.479,27.143,27.42,83554,0
+SPUU.US,D,20150305,000000,27.438,27.55,27.329,27.474,45769,0
+SPUU.US,D,20150306,000000,27.22,27.34,26.615,26.713,89407,0
+SPUU.US,D,20150309,000000,26.807,27.01,26.744,26.927,45769,0
+SPUU.US,D,20150310,000000,26.462,26.482,26.055,26.055,153798,0
+SPUU.US,D,20150311,000000,26.099,26.17,25.921,25.931,79296,0
+SPUU.US,D,20150312,000000,26.275,26.6,26.263,26.584,55347,0
+SPUU.US,D,20150313,000000,26.446,26.534,25.936,26.249,116545,0
+SPUU.US,D,20150316,000000,26.487,26.973,26.486,26.954,119210,0
+SPUU.US,D,20150317,000000,26.735,26.896,26.578,26.787,114950,0
+SPUU.US,D,20150318,000000,26.622,27.646,26.458,27.436,222984,0
+SPUU.US,D,20150319,000000,27.238,27.327,27.081,27.183,78229,0
+SPUU.US,D,20150320,000000,27.495,27.817,27.491,27.666,97389,0
+SPUU.US,D,20150323,000000,27.655,27.829,27.597,27.597,77168,0
+SPUU.US,D,20150324,000000,27.506,27.613,27.222,27.223,85149,0
+SPUU.US,D,20150325,000000,27.323,27.323,26.434,26.434,72378,0
+SPUU.US,D,20150326,000000,26.196,26.591,26.118,26.293,80889,0
+SPUU.US,D,20150327,000000,26.321,26.466,26.283,26.421,44704,0
+SPUU.US,D,20150330,000000,26.9,27.164,26.9,27.09,51623,0
+SPUU.US,D,20150331,000000,26.806,27.011,26.608,26.608,110162,0
+SPUU.US,D,20150401,000000,26.511,26.554,26.134,26.411,73970,0
+SPUU.US,D,20150402,000000,26.368,26.694,26.368,26.593,40978,0
+SPUU.US,D,20150406,000000,26.325,27.092,26.292,26.954,81426,0
+SPUU.US,D,20150407,000000,27.069,27.18,26.816,26.832,77648,0
+SPUU.US,D,20150408,000000,27.01,27.103,26.78,26.994,55879,0
+SPUU.US,D,20150409,000000,27.145,27.283,26.871,27.217,61488,0
+SPUU.US,D,20150410,000000,27.306,27.527,27.287,27.518,30334,0
+SPUU.US,D,20150413,000000,27.586,27.681,27.27,27.27,41508,0
+SPUU.US,D,20150414,000000,27.295,27.425,27.036,27.373,75570,0
+SPUU.US,D,20150415,000000,27.628,27.779,27.564,27.626,56726,0
+SPUU.US,D,20150416,000000,27.571,27.764,27.493,27.601,45800,0
+SPUU.US,D,20150417,000000,27.211,27.271,26.751,26.971,126661,0
+SPUU.US,D,20150420,000000,27.27,27.542,27.252,27.46,159241,0
+SPUU.US,D,20150421,000000,27.684,27.734,27.323,27.387,153024,0
+SPUU.US,D,20150422,000000,27.447,27.718,27.284,27.678,75015,0
+SPUU.US,D,20150423,000000,27.54,27.996,27.54,27.817,76634,0
+SPUU.US,D,20150424,000000,27.902,27.992,27.837,27.938,76634,0
+SPUU.US,D,20150427,000000,28.118,28.141,27.663,27.703,143158,0
+SPUU.US,D,20150428,000000,27.691,27.881,27.375,27.858,125595,0
+SPUU.US,D,20150429,000000,27.599,27.817,27.489,27.66,103243,0
+SPUU.US,D,20150430,000000,27.451,27.579,26.925,27.202,104841,0
+SPUU.US,D,20150501,000000,27.409,27.698,27.327,27.688,91004,0
+SPUU.US,D,20150504,000000,27.8,28.012,27.8,27.862,28206,0
+SPUU.US,D,20150505,000000,27.747,27.848,27.189,27.206,45769,0
+SPUU.US,D,20150506,000000,27.407,27.407,26.668,26.991,51480,0
+SPUU.US,D,20150507,000000,26.9,27.317,26.9,27.193,40452,0
+SPUU.US,D,20150508,000000,27.732,27.965,27.717,27.915,89407,0
+SPUU.US,D,20150511,000000,27.89,27.976,27.652,27.652,29269,0
+SPUU.US,D,20150512,000000,27.368,27.63,27.189,27.479,42244,0
+SPUU.US,D,20150513,000000,27.773,27.773,27.448,27.486,20755,0
+SPUU.US,D,20150514,000000,27.818,28.078,27.744,28.058,28206,0
+SPUU.US,D,20150515,000000,28.129,28.141,27.973,28.118,37519,0
+SPUU.US,D,20150518,000000,28.083,28.369,28.07,28.285,24295,0
+SPUU.US,D,20150519,000000,28.305,28.402,28.182,28.283,28206,0
+SPUU.US,D,20150520,000000,28.224,28.479,28.164,28.283,11574,0
+SPUU.US,D,20150521,000000,28.224,28.456,28.224,28.367,11973,0
+SPUU.US,D,20150522,000000,28.283,28.376,28.239,28.283,11442,0
+SPUU.US,D,20150526,000000,27.982,27.982,27.571,27.667,10236,0
+SPUU.US,D,20150527,000000,27.862,28.23,27.862,28.164,5586,0
+SPUU.US,D,20150528,000000,28.087,28.119,27.9,28.119,36048,0
+SPUU.US,D,20150529,000000,28.103,28.103,27.727,27.764,5987,0
+SPUU.US,D,20150601,000000,27.773,27.996,27.652,27.862,15835,0
+SPUU.US,D,20150602,000000,27.585,27.94,27.585,27.81,4351,0
+SPUU.US,D,20150603,000000,27.948,28.095,27.818,27.94,5189,0
+SPUU.US,D,20150604,000000,27.719,27.795,27.403,27.434,9180,0
+SPUU.US,D,20150605,000000,27.419,27.51,27.261,27.38,5189,0
+SPUU.US,D,20150608,000000,27.307,27.307,27.079,27.117,1597,0
+SPUU.US,D,20150609,000000,27.073,27.184,26.856,26.954,5720,0
+SPUU.US,D,20150610,000000,27.448,27.788,27.448,27.705,8914,0
+SPUU.US,D,20150611,000000,27.878,27.9,27.788,27.84,6688,0
+SPUU.US,D,20150612,000000,27.619,27.619,27.387,27.455,9048,0
+SPUU.US,D,20150615,000000,27.057,27.246,26.924,27.184,5586,0
+SPUU.US,D,20150616,000000,27.148,27.488,27.148,27.488,3062,0
+SPUU.US,D,20150617,000000,27.579,27.635,27.344,27.585,5056,0
+SPUU.US,D,20150618,000000,27.818,28.23,27.818,28.133,6653,0
+SPUU.US,D,20150619,000000,28.059,28.059,27.826,27.826,2529,0
+SPUU.US,D,20150622,000000,28.32,28.32,28.164,28.193,2927,0
+SPUU.US,D,20150623,000000,28.253,28.305,28.15,28.23,2862,0
+SPUU.US,D,20150624,000000,28.035,28.035,27.818,27.818,4791,0
+SPUU.US,D,20150625,000000,27.862,27.878,27.645,27.645,4791,0
+SPUU.US,D,20150626,000000,27.757,27.781,27.504,27.645,7716,0
+SPUU.US,D,20150629,000000,27.133,27.291,26.472,26.495,19557,0
+SPUU.US,D,20150630,000000,26.93,26.93,26.548,26.622,17790,0
+SPUU.US,D,20150701,000000,27.094,27.094,26.795,27.028,11708,0
+SPUU.US,D,20150702,000000,27.184,27.184,26.878,26.993,7186,0
+SPUU.US,D,20150706,000000,26.54,27.036,26.54,26.78,14504,0
+SPUU.US,D,20150707,000000,26.773,27.142,26.209,27.088,15299,0
+SPUU.US,D,20150708,000000,26.556,26.566,26.231,26.299,11308,0
+SPUU.US,D,20150709,000000,26.902,26.939,26.339,26.339,5586,0
+SPUU.US,D,20150710,000000,26.909,27.021,26.84,26.984,5854,0
+SPUU.US,D,20150713,000000,27.448,27.606,27.448,27.579,5987,0
+SPUU.US,D,20150714,000000,27.579,27.884,27.571,27.826,13644,0
+SPUU.US,D,20150715,000000,27.853,27.932,27.698,27.781,11125,0
+SPUU.US,D,20150716,000000,28.087,28.23,28.082,28.214,6117,0
+SPUU.US,D,20150717,000000,28.173,28.283,28.173,28.283,932,0
+SPUU.US,D,20150720,000000,28.23,28.411,28.23,28.329,5320,0
+SPUU.US,D,20150721,000000,28.253,28.297,28.103,28.103,5721,0
+SPUU.US,D,20150722,000000,27.932,28.082,27.878,27.963,12506,0
+SPUU.US,D,20150723,000000,27.97,27.996,27.585,27.613,5056,0
+SPUU.US,D,20150724,000000,27.599,27.599,27.036,27.088,10776,0
+SPUU.US,D,20150727,000000,26.807,26.971,26.668,26.768,14236,0
+SPUU.US,D,20150728,000000,27.021,27.472,26.824,27.403,73840,0
+SPUU.US,D,20150729,000000,27.504,27.81,27.455,27.795,4791,0
+SPUU.US,D,20150730,000000,27.645,27.818,27.472,27.781,19557,0
+SPUU.US,D,20150731,000000,27.9,27.917,27.628,27.667,35522,0
+SPUU.US,D,20150803,000000,27.635,27.645,27.283,27.495,16125,0
+SPUU.US,D,20150804,000000,27.525,27.525,27.38,27.38,533,0
+SPUU.US,D,20150805,000000,27.788,27.81,27.788,27.81,398,0
+SPUU.US,D,20150806,000000,27.223,27.223,27.117,27.156,865,0
+SPUU.US,D,20150807,000000,26.824,26.954,26.824,26.954,1729,0
+SPUU.US,D,20150810,000000,27.455,27.698,27.455,27.698,7584,0
+SPUU.US,D,20150811,000000,27.261,27.261,27.05,27.193,8657,0
+SPUU.US,D,20150812,000000,26.705,27.231,26.501,27.231,2796,0
+SPUU.US,D,20150813,000000,27.066,27.216,27.066,27.216,2264,0
+SPUU.US,D,20150814,000000,27.231,27.283,27.231,27.283,800,0
+SPUU.US,D,20150817,000000,27.079,27.667,27.073,27.667,1331,0
+SPUU.US,D,20150818,000000,27.628,27.674,27.533,27.533,3326,0
+SPUU.US,D,20150819,000000,27.184,27.307,27,27.307,3326,0
+SPUU.US,D,20150820,000000,26.579,26.613,25.976,25.998,5320,0
+SPUU.US,D,20150821,000000,25.328,25.521,24.316,24.316,22750,0
+SPUU.US,D,20150824,000000,21.437,23.767,21.048,22.617,38027,0
+SPUU.US,D,20150825,000000,23.721,23.721,22.167,22.249,12506,0
+SPUU.US,D,20150826,000000,22.97,23.519,22.127,23.519,19025,0
+SPUU.US,D,20150827,000000,24.166,24.61,23.88,24.61,9578,0
+SPUU.US,D,20150828,000000,24.594,24.698,24.36,24.652,15299,0
+SPUU.US,D,20150831,000000,24.368,24.48,24.179,24.239,5457,0
+SPUU.US,D,20150901,000000,23.358,23.421,22.518,22.79,26610,0
+SPUU.US,D,20150902,000000,23.234,23.691,23.038,23.691,6520,0
+SPUU.US,D,20150903,000000,23.88,24.255,23.691,23.691,6653,0
+SPUU.US,D,20150904,000000,23.098,23.195,22.813,23.06,3062,0
+SPUU.US,D,20150908,000000,23.788,24.142,23.683,24.135,4658,0
+SPUU.US,D,20150909,000000,24.623,24.623,23.374,23.374,12105,0
+SPUU.US,D,20150910,000000,23.382,23.728,23.382,23.713,3634,0
+SPUU.US,D,20150911,000000,23.804,23.954,23.804,23.954,800,0
+SPUU.US,D,20150914,000000,23.675,23.848,23.637,23.735,5189,0
+SPUU.US,D,20150915,000000,24.166,24.442,24.158,24.352,21421,0
+SPUU.US,D,20150916,000000,24.39,24.787,24.345,24.763,1862,0
+SPUU.US,D,20150917,000000,24.795,25.119,24.61,24.69,15433,0
+SPUU.US,D,20150918,000000,24.135,24.308,23.781,23.872,8781,0
+SPUU.US,D,20150921,000000,24.179,24.239,24.081,24.142,800,0
+SPUU.US,D,20150922,000000,23.459,23.593,23.232,23.482,21335,0
+SPUU.US,D,20150923,000000,23.552,23.655,23.325,23.411,5462,0
+SPUU.US,D,20150924,000000,22.758,23.224,22.656,23.19,16775,0
+SPUU.US,D,20150925,000000,23.67,23.679,23.215,23.215,6731,0
+SPUU.US,D,20150928,000000,22.703,22.703,21.993,22.064,7701,0
+SPUU.US,D,20150929,000000,22.127,22.428,21.854,22.08,19812,0
+SPUU.US,D,20150930,000000,22.586,22.906,22.504,22.898,31620,0
+SPUU.US,D,20151001,000000,22.98,23.019,22.529,23.019,16002,0
+SPUU.US,D,20151002,000000,22.395,23.631,22.395,23.601,7872,0
+SPUU.US,D,20151005,000000,24.191,24.529,24.143,24.529,7334,0
+SPUU.US,D,20151006,000000,24.475,24.529,24.285,24.356,2286,0
+SPUU.US,D,20151007,000000,24.788,24.788,24.442,24.719,3556,0
+SPUU.US,D,20151008,000000,24.678,25.255,24.64,25.207,8634,0
+SPUU.US,D,20151009,000000,25.278,25.278,25.111,25.247,6857,0
+SPUU.US,D,20151012,000000,25.271,25.301,25.262,25.301,582,0
+SPUU.US,D,20151013,000000,25.081,25.081,24.948,24.948,381,0
+SPUU.US,D,20151014,000000,24.828,24.924,24.646,24.771,6224,0
+SPUU.US,D,20151015,000000,25.01,25.467,25.01,25.467,3302,0
+SPUU.US,D,20151016,000000,25.508,25.695,25.38,25.695,1016,0
+SPUU.US,D,20151019,000000,25.508,25.656,25.508,25.656,1016,0
+SPUU.US,D,20151020,000000,25.592,25.804,25.592,25.656,2689,0
+SPUU.US,D,20151021,000000,25.695,25.695,25.355,25.355,1269,0
+SPUU.US,D,20151022,000000,26.009,26.19,26.009,26.19,1016,0
+SPUU.US,D,20151023,000000,26.743,26.751,26.601,26.751,4698,0
+SPUU.US,D,20151026,000000,26.607,26.68,26.607,26.68,1651,0
+SPUU.US,D,20151027,000000,26.513,26.584,26.513,26.584,888,0
+SPUU.US,D,20151028,000000,26.672,26.901,26.672,26.861,5969,0
+SPUU.US,D,20151029,000000,26.948,27.206,26.948,27.104,8381,0
+SPUU.US,D,20151030,000000,27.19,27.19,26.828,26.828,2031,0
+SPUU.US,D,20151102,000000,26.956,27.402,26.956,27.402,23539,0
+SPUU.US,D,20151103,000000,27.373,27.758,27.373,27.631,3302,0
+SPUU.US,D,20151104,000000,27.592,27.631,27.38,27.491,3967,0
+SPUU.US,D,20151105,000000,27.402,27.442,27.365,27.395,888,0
+SPUU.US,D,20151106,000000,27.246,27.356,27.246,27.356,381,0
+SPUU.US,D,20151109,000000,26.916,26.916,26.916,26.916,183,0
+SPUU.US,D,20151110,000000,26.735,27.066,26.735,27.056,1523,0
+SPUU.US,D,20151111,000000,27.119,27.119,27.119,27.119,254,0
+SPUU.US,D,20151112,000000,26.429,26.632,26.082,26.098,2031,0
+SPUU.US,D,20151113,000000,25.735,25.915,25.421,25.516,10922,0
+SPUU.US,D,20151116,000000,25.656,26.182,25.592,26.182,13333,0
+SPUU.US,D,20151117,000000,26.237,26.434,26.136,26.199,5080,0
+SPUU.US,D,20151118,000000,26.53,27.088,26.434,27.088,2920,0
+SPUU.US,D,20151119,000000,27.128,27.128,26.996,27.003,9525,0
+SPUU.US,D,20151120,000000,27.278,27.419,27.167,27.167,10793,0
+SPUU.US,D,20151123,000000,27.23,27.316,27.026,27.119,5334,0
+SPUU.US,D,20151124,000000,26.931,27.262,26.726,27.198,2796,0
+SPUU.US,D,20151125,000000,27.222,27.254,27.222,27.23,2286,0
+SPUU.US,D,20151127,000000,27.111,27.111,27.111,27.111,126,0
+SPUU.US,D,20151130,000000,27.144,27.175,27.003,27.017,1651,0
+SPUU.US,D,20151201,000000,27.442,27.562,27.181,27.522,3806,0
+SPUU.US,D,20151202,000000,27.516,27.516,26.924,26.979,783,0
+SPUU.US,D,20151203,000000,26.145,26.343,26.145,26.19,5688,0
+SPUU.US,D,20151204,000000,26.735,26.948,26.735,26.948,3938,0
+SPUU.US,D,20151207,000000,27.066,27.066,26.664,26.672,4066,0
+SPUU.US,D,20151209,000000,26.222,26.876,25.956,26.121,2666,0
+SPUU.US,D,20151210,000000,26.121,26.489,26.121,26.489,2031,0
+SPUU.US,D,20151211,000000,25.441,25.525,25.222,25.255,11555,0
+SPUU.US,D,20151214,000000,25.45,25.5,24.821,25.5,22948,0
+SPUU.US,D,20151215,000000,25.931,26.244,25.931,26.073,10667,0
+SPUU.US,D,20151216,000000,26.388,26.404,26.26,26.404,4318,0
+SPUU.US,D,20151217,000000,26.615,26.615,26.041,26.041,11431,0
+SPUU.US,D,20151218,000000,25.743,25.743,25.042,25.042,4826,0
+SPUU.US,D,20151221,000000,25.31,25.441,25.144,25.421,13840,0
+SPUU.US,D,20151222,000000,25.639,25.813,25.639,25.813,683,0
+SPUU.US,D,20151223,000000,26.23,26.546,26.222,26.522,8890,0
+SPUU.US,D,20151224,000000,26.505,26.615,26.443,26.443,6941,0
+SPUU.US,D,20151228,000000,26.3,26.318,26.113,26.318,4602,0
+SPUU.US,D,20151229,000000,26.853,26.973,26.797,26.876,3593,0
+SPUU.US,D,20151230,000000,26.728,26.769,26.53,26.53,1192,0
+SPUU.US,D,20151231,000000,26.214,26.214,26.041,26.041,888,0
+SPUU.US,D,20160104,000000,25.103,25.207,24.729,25.19,22929,0
+SPUU.US,D,20160105,000000,25.413,25.413,25.191,25.372,2717,0
+SPUU.US,D,20160106,000000,24.623,24.899,24.593,24.741,4243,0
+SPUU.US,D,20160107,000000,23.851,24.237,23.513,23.513,13305,0
+SPUU.US,D,20160108,000000,23.931,23.979,23.028,23.028,20321,0
+SPUU.US,D,20160111,000000,23.105,23.113,22.695,23.073,10368,0
+SPUU.US,D,20160112,000000,23.561,23.615,23.411,23.411,26225,0
+SPUU.US,D,20160113,000000,23.655,23.75,22.136,22.136,8481,0
+SPUU.US,D,20160114,000000,22.481,23.09,22.291,23.078,4689,0
+SPUU.US,D,20160115,000000,22.057,22.198,21.498,21.948,35849,0
+SPUU.US,D,20160119,000000,22.497,22.529,21.847,22.119,35178,0
+SPUU.US,D,20160120,000000,21.379,21.948,20.664,21.53,54397,0
+SPUU.US,D,20160121,000000,21.71,22.103,21.65,21.939,12533,0
+SPUU.US,D,20160122,000000,22.537,22.67,22.372,22.659,16877,0
+SPUU.US,D,20160125,000000,22.578,22.578,21.939,21.986,25019,0
+SPUU.US,D,20160126,000000,22.19,22.612,22.183,22.554,9893,0
+SPUU.US,D,20160127,000000,22.475,22.86,21.901,21.901,4309,0
+SPUU.US,D,20160128,000000,22.545,22.545,21.892,22.348,12560,0
+SPUU.US,D,20160129,000000,22.665,23.37,22.665,23.348,15829,0
+SPUU.US,D,20160201,000000,23.035,23.49,23.003,23.395,2279,0
+SPUU.US,D,20160202,000000,22.781,22.781,22.569,22.569,2666,0
+SPUU.US,D,20160203,000000,22.489,22.823,22.05,22.733,3002,0
+SPUU.US,D,20160204,000000,22.623,23.073,22.481,22.823,10263,0
+SPUU.US,D,20160205,000000,22.395,22.395,21.838,21.993,4952,0
+SPUU.US,D,20160208,000000,21.474,21.482,19.692,21.276,23119,0
+SPUU.US,D,20160209,000000,21.379,21.536,21.002,21.354,4216,0
+SPUU.US,D,20160210,000000,21.602,21.753,21.334,21.334,4319,0
+SPUU.US,D,20160211,000000,20.626,21.043,20.436,20.843,13392,0
+SPUU.US,D,20160212,000000,21.166,21.577,21.103,21.577,4419,0
+SPUU.US,D,20160216,000000,22.143,22.498,21.948,22.361,10058,0
+SPUU.US,D,20160217,000000,22.762,23.105,22.762,23.105,7465,0
+SPUU.US,D,20160218,000000,23.019,23.019,22.877,22.877,6312,0
+SPUU.US,D,20160219,000000,22.545,22.86,22.545,22.86,54125,0
+SPUU.US,D,20160222,000000,23.355,23.526,23.355,23.499,7103,0
+SPUU.US,D,20160223,000000,23.355,23.355,22.914,22.914,1071,0
+SPUU.US,D,20160224,000000,22.269,23.143,22.246,23.143,11623,0
+SPUU.US,D,20160225,000000,23.182,23.679,23.182,23.679,1781,0
+SPUU.US,D,20160226,000000,23.86,23.872,23.482,23.631,27064,0
+SPUU.US,D,20160229,000000,23.545,23.789,23.19,23.19,8184,0
+SPUU.US,D,20160301,000000,23.598,24.107,23.598,24.075,4680,0
+SPUU.US,D,20160302,000000,24.294,24.412,24.294,24.347,2581,0
+SPUU.US,D,20160303,000000,24.436,24.686,24.333,24.686,2553,0
+SPUU.US,D,20160304,000000,24.788,25.039,24.585,24.846,29889,0
+SPUU.US,D,20160307,000000,24.698,24.924,24.667,24.828,2325,0
+SPUU.US,D,20160308,000000,24.603,24.603,24.31,24.342,1726,0
+SPUU.US,D,20160309,000000,24.498,24.578,24.466,24.578,1805,0
+SPUU.US,D,20160310,000000,24.686,24.986,24.261,24.529,5318,0
+SPUU.US,D,20160311,000000,25.057,25.413,25.057,25.396,1918,0
+SPUU.US,D,20160314,000000,25.271,25.331,25.214,25.238,1485,0
+SPUU.US,D,20160315,000000,25.018,25.152,25.018,25.152,1248,0
+SPUU.US,D,20160316,000000,25.287,25.634,25.198,25.634,2540,0
+SPUU.US,D,20160317,000000,25.736,25.736,25.736,25.736,137,0
+SPUU.US,D,20160318,000000,26.073,26.124,25.949,26.121,2603,0
+SPUU.US,D,20160321,000000,26.009,26.192,26.009,26.192,16128,0
+SPUU.US,D,20160322,000000,26.041,26.251,26.041,26.146,5554,0
+SPUU.US,D,20160323,000000,25.995,25.995,25.735,25.743,19680,0
+SPUU.US,D,20160324,000000,25.525,25.797,25.492,25.789,4456,0
+SPUU.US,D,20160328,000000,25.853,25.906,25.821,25.827,9361,0
+SPUU.US,D,20160329,000000,25.813,26.309,25.813,26.301,3174,0
+SPUU.US,D,20160330,000000,26.624,26.695,26.489,26.522,3829,0
+SPUU.US,D,20160331,000000,26.396,26.429,26.396,26.429,888,0
+SPUU.US,D,20160401,000000,26.327,26.615,26.327,26.615,1939,0
+SPUU.US,D,20160404,000000,26.751,26.751,26.505,26.571,3857,0
+SPUU.US,D,20160405,000000,26.165,26.264,26.058,26.058,3543,0
+SPUU.US,D,20160406,000000,26.481,26.481,26.481,26.481,381,0
+SPUU.US,D,20160407,000000,25.939,25.995,25.939,25.985,888,0
+SPUU.US,D,20160408,000000,26.296,26.296,25.995,26.048,11822,0
+SPUU.US,D,20160411,000000,26.31,26.404,25.97,25.979,12397,0
+SPUU.US,D,20160412,000000,26.085,26.499,25.956,26.489,5360,0
+SPUU.US,D,20160413,000000,26.819,26.979,26.819,26.979,4553,0
+SPUU.US,D,20160414,000000,27.041,27.068,26.931,27.003,10985,0
+SPUU.US,D,20160415,000000,26.966,26.996,26.87,26.973,2094,0
+SPUU.US,D,20160418,000000,27.066,27.324,27.066,27.324,8405,0
+SPUU.US,D,20160419,000000,27.402,27.499,27.284,27.442,2031,0
+SPUU.US,D,20160420,000000,27.483,27.737,27.483,27.554,2031,0
+SPUU.US,D,20160421,000000,27.348,27.348,27.246,27.271,1580,0
+SPUU.US,D,20160422,000000,27.271,27.271,27.214,27.254,1246,0
+SPUU.US,D,20160426,000000,27.23,27.246,27.23,27.246,731,0
+SPUU.US,D,20160427,000000,27.222,27.419,27.222,27.419,2445,0
+SPUU.US,D,20160428,000000,27.119,27.398,26.735,26.819,1353,0
+SPUU.US,D,20160429,000000,26.537,26.664,26.26,26.664,7111,0
+SPUU.US,D,20160502,000000,26.683,26.931,26.683,26.931,5268,0
+SPUU.US,D,20160503,000000,26.46,26.522,26.38,26.522,3538,0
+SPUU.US,D,20160504,000000,26.327,26.327,26.178,26.178,1494,0
+SPUU.US,D,20160505,000000,26.327,26.327,26.113,26.113,381,0
+SPUU.US,D,20160506,000000,25.939,26.113,25.939,26.113,546,0
+SPUU.US,D,20160509,000000,26.425,26.429,26.425,26.429,1462,0
+SPUU.US,D,20160510,000000,26.639,27.056,26.639,27.056,6724,0
+SPUU.US,D,20160511,000000,26.908,26.908,26.584,26.584,3442,0
+SPUU.US,D,20160512,000000,26.564,26.584,26.38,26.38,3263,0
+SPUU.US,D,20160513,000000,26.473,26.585,26.473,26.585,1092,0
+SPUU.US,D,20160516,000000,26.359,26.566,26.359,26.566,1416,0
+SPUU.US,D,20160518,000000,25.995,26.443,25.995,26.443,1071,0
+SPUU.US,D,20160519,000000,25.956,25.956,25.695,25.711,7914,0
+SPUU.US,D,20160520,000000,26.404,26.404,26.301,26.301,8082,0
+SPUU.US,D,20160523,000000,26.26,26.26,26.26,26.26,193,0
+SPUU.US,D,20160524,000000,26.489,26.924,26.489,26.924,3812,0
+SPUU.US,D,20160525,000000,27.128,27.284,27.128,27.284,1549,0
+SPUU.US,D,20160526,000000,27.31,27.31,27.31,27.31,633,0
+SPUU.US,D,20160527,000000,27.507,27.507,27.499,27.499,1016,0
+SPUU.US,D,20160601,000000,27.32,27.32,27.32,27.32,1269,0
+SPUU.US,D,20160602,000000,27.387,27.644,27.387,27.644,5073,0
+SPUU.US,D,20160603,000000,27.499,27.6,27.383,27.554,2783,0
+SPUU.US,D,20160606,000000,27.783,27.826,27.783,27.805,2195,0
+SPUU.US,D,20160607,000000,27.891,28.088,27.891,27.966,18327,0
+SPUU.US,D,20160608,000000,27.992,28.114,27.984,28.059,2153,0
+SPUU.US,D,20160609,000000,27.883,27.883,27.883,27.883,445,0
+SPUU.US,D,20160610,000000,27.639,27.646,27.395,27.427,11811,0
+SPUU.US,D,20160613,000000,27.23,27.356,27.222,27.356,3469,0
+SPUU.US,D,20160614,000000,26.79,26.79,26.732,26.738,4102,0
+SPUU.US,D,20160615,000000,27.01,27.222,26.743,27.19,22130,0
+SPUU.US,D,20160616,000000,26.382,26.806,26.382,26.806,2981,0
+SPUU.US,D,20160617,000000,26.909,26.942,26.827,26.87,1980,0
+SPUU.US,D,20160620,000000,27.543,27.543,27.048,27.048,6602,0
+SPUU.US,D,20160621,000000,27.246,27.335,27.246,27.315,1492,0
+SPUU.US,D,20160622,000000,27.533,27.54,27.533,27.54,464,0
+SPUU.US,D,20160623,000000,27.718,27.921,27.703,27.876,44065,0
+SPUU.US,D,20160624,000000,25.53,27.044,25.53,25.983,14664,0
+SPUU.US,D,20160627,000000,25.719,25.719,24.837,25.001,3736,0
+SPUU.US,D,20160628,000000,25.516,25.897,25.467,25.827,28964,0
+SPUU.US,D,20160629,000000,26.343,26.751,26.343,26.751,16722,0
+SPUU.US,D,20160630,000000,26.828,27.499,26.759,27.491,38980,0
+SPUU.US,D,20160701,000000,27.466,27.703,27.466,27.655,6690,0
+SPUU.US,D,20160706,000000,27.017,27.531,26.844,27.531,41608,0
+SPUU.US,D,20160707,000000,27.758,27.758,27.381,27.466,14648,0
+SPUU.US,D,20160708,000000,27.829,28.292,27.814,28.292,9549,0
+SPUU.US,D,20160711,000000,28.425,28.586,28.425,28.508,7606,0
+SPUU.US,D,20160712,000000,28.782,28.898,28.782,28.898,3432,0
+SPUU.US,D,20160713,000000,28.83,28.924,28.83,28.924,254,0
+SPUU.US,D,20160714,000000,29.326,29.326,29.113,29.222,12085,0
+SPUU.US,D,20160715,000000,29.088,29.088,29.088,29.088,317,0
+SPUU.US,D,20160718,000000,29.303,29.303,29.295,29.295,656,0
+SPUU.US,D,20160719,000000,29.167,29.167,29.167,29.167,1294,0
+SPUU.US,D,20160720,000000,29.49,29.49,29.49,29.49,633,0
+SPUU.US,D,20160721,000000,29.398,29.401,29.167,29.214,3181,0
+SPUU.US,D,20160722,000000,29.49,29.49,29.49,29.49,1269,0
+SPUU.US,D,20160725,000000,29.365,29.365,29.245,29.245,3080,0
+SPUU.US,D,20160726,000000,29.349,29.349,29.349,29.349,1269,0
+SPUU.US,D,20160727,000000,29.38,29.437,29.274,29.437,2350,0
+SPUU.US,D,20160728,000000,29.303,29.303,29.303,29.303,254,0
+SPUU.US,D,20160729,000000,29.269,29.452,29.232,29.452,3002,0
+SPUU.US,D,20160801,000000,29.467,29.591,29.467,29.591,1040,0
+SPUU.US,D,20160802,000000,28.924,28.972,28.924,28.972,255,0
+SPUU.US,D,20160803,000000,28.995,28.995,28.995,28.995,128,0
+SPUU.US,D,20160804,000000,29.326,29.326,29.277,29.277,1085,0
+SPUU.US,D,20160805,000000,29.663,29.75,29.663,29.75,1353,0
+SPUU.US,D,20160808,000000,29.781,29.811,29.781,29.802,2666,0
+SPUU.US,D,20160809,000000,29.736,29.743,29.671,29.671,5396,0
+SPUU.US,D,20160811,000000,29.805,29.924,29.781,29.883,1521,0
+SPUU.US,D,20160816,000000,29.805,29.836,29.695,29.759,6739,0
+SPUU.US,D,20160817,000000,29.475,29.606,29.475,29.606,888,0
+SPUU.US,D,20160818,000000,29.908,29.908,29.843,29.887,1143,0
+SPUU.US,D,20160819,000000,29.727,29.727,29.727,29.727,382,0
+SPUU.US,D,20160822,000000,29.727,29.727,29.727,29.727,195,0
+SPUU.US,D,20160824,000000,29.63,29.63,29.63,29.63,266,0
+SPUU.US,D,20160825,000000,29.562,29.562,29.562,29.562,266,0
+SPUU.US,D,20160826,000000,29.811,29.811,29.766,29.773,13152,0
+SPUU.US,D,20160829,000000,29.647,29.647,29.647,29.647,5081,0
+SPUU.US,D,20160830,000000,29.544,29.586,29.544,29.544,1523,0
+SPUU.US,D,20160901,000000,29.154,29.154,29.154,29.154,451,0
+SPUU.US,D,20160902,000000,29.671,29.775,29.671,29.695,1353,0
+SPUU.US,D,20160906,000000,29.759,29.805,29.63,29.75,1261,0
+SPUU.US,D,20160907,000000,29.891,29.891,29.891,29.891,254,0
+SPUU.US,D,20160908,000000,29.773,29.773,29.773,29.773,463,0
+SPUU.US,D,20160909,000000,29.285,29.285,29.285,29.285,938,0
+SPUU.US,D,20160912,000000,28.153,29.183,28.136,29.183,16273,0
+SPUU.US,D,20160913,000000,28.742,28.742,28.325,28.325,11957,0
+SPUU.US,D,20160914,000000,28.341,28.562,28.341,28.432,5363,0
+SPUU.US,D,20160915,000000,28.247,28.83,28.247,28.83,452,0
+SPUU.US,D,20160916,000000,28.524,28.524,28.523,28.523,462,0
+SPUU.US,D,20160919,000000,28.592,28.767,28.565,28.767,2160,0
+SPUU.US,D,20160920,000000,28.75,28.782,28.75,28.782,1690,0
+SPUU.US,D,20160921,000000,28.872,29.017,28.694,29.017,6780,0
+SPUU.US,D,20160922,000000,29.53,29.635,29.53,29.611,860,0
+SPUU.US,D,20160929,000000,29.365,29.365,29.357,29.357,635,0
+SPUU.US,D,20160930,000000,29.233,29.233,29.233,29.233,180,0
+SPUU.US,D,20161003,000000,29.214,29.214,29.214,29.214,507,0
+SPUU.US,D,20161005,000000,29.199,29.199,29.199,29.199,337,0
+SPUU.US,D,20161006,000000,29.238,29.238,29.183,29.238,954,0
+SPUU.US,D,20161010,000000,29.403,29.403,29.403,29.403,332,0
+SPUU.US,D,20161011,000000,28.466,28.586,28.466,28.586,381,0
+SPUU.US,D,20161012,000000,28.728,28.728,28.728,28.728,127,0
+SPUU.US,D,20161013,000000,28.091,28.6,28.091,28.6,2163,0
+SPUU.US,D,20161014,000000,28.782,28.782,28.578,28.578,1455,0
+SPUU.US,D,20161018,000000,28.546,28.767,28.546,28.687,5844,0
+SPUU.US,D,20161019,000000,28.821,28.821,28.786,28.786,332,0
+SPUU.US,D,20161021,000000,28.566,28.566,28.566,28.566,322,0
+SPUU.US,D,20161024,000000,28.956,28.992,28.933,28.992,4116,0
+SPUU.US,D,20161025,000000,28.916,28.916,28.782,28.782,384,0
+SPUU.US,D,20161026,000000,28.797,28.797,28.797,28.797,1269,0
+SPUU.US,D,20161028,000000,28.586,28.586,28.341,28.341,2590,0
+SPUU.US,D,20161031,000000,28.325,28.341,28.325,28.341,619,0
+SPUU.US,D,20161101,000000,28.432,28.432,27.821,27.821,1378,0
+SPUU.US,D,20161102,000000,27.796,27.876,27.34,27.592,2951,0
+SPUU.US,D,20161103,000000,27.663,27.663,27.38,27.42,2322,0
+SPUU.US,D,20161104,000000,27.38,27.38,27.38,27.38,2096,0
+SPUU.US,D,20161107,000000,28.144,28.397,28.144,28.3,4453,0
+SPUU.US,D,20161108,000000,28.361,28.867,28.325,28.718,4825,0
+SPUU.US,D,20161109,000000,28.239,29.51,28.239,29.31,10285,0
+SPUU.US,D,20161110,000000,29.274,29.606,29.127,29.452,1811,0
+SPUU.US,D,20161111,000000,29.285,29.387,29.154,29.387,9520,0
+SPUU.US,D,20161114,000000,29.507,29.507,29.357,29.357,1738,0
+SPUU.US,D,20161115,000000,29.539,29.805,29.539,29.805,2538,0
+SPUU.US,D,20161117,000000,29.924,29.982,29.924,29.982,1532,0
+SPUU.US,D,20161118,000000,29.877,29.877,29.877,29.877,142,0
+SPUU.US,D,20161122,000000,30.419,30.427,30.419,30.427,406,0
+SPUU.US,D,20161123,000000,30.302,30.734,30.302,30.734,7328,0
+SPUU.US,D,20161125,000000,30.555,30.555,30.555,30.555,3203,0
+SPUU.US,D,20161128,000000,30.577,30.577,30.577,30.577,211,0
+SPUU.US,D,20161130,000000,30.653,30.657,30.531,30.531,3570,0
+SPUU.US,D,20161201,000000,30.06,30.06,30.06,30.06,381,0
+SPUU.US,D,20161202,000000,30.158,30.22,30.089,30.174,2160,0
+SPUU.US,D,20161205,000000,30.491,30.491,30.491,30.491,3910,0
+SPUU.US,D,20161206,000000,30.693,30.706,30.693,30.705,2666,0
+SPUU.US,D,20161207,000000,30.782,31.508,30.782,31.508,6753,0
+SPUU.US,D,20161208,000000,31.567,31.695,31.553,31.695,3686,0
+SPUU.US,D,20161209,000000,31.9,31.928,31.854,31.912,2163,0
+SPUU.US,D,20161212,000000,32.088,32.088,31.975,31.996,9082,0
+SPUU.US,D,20161213,000000,32.577,32.577,32.482,32.482,710,0
+SPUU.US,D,20161214,000000,32.432,32.432,31.892,31.892,1258,0
+SPUU.US,D,20161215,000000,31.996,32.263,31.996,32.198,5583,0
+SPUU.US,D,20161216,000000,32.327,32.327,32.003,32.003,3222,0
+SPUU.US,D,20161219,000000,32.12,32.206,32.12,32.173,7368,0
+SPUU.US,D,20161220,000000,32.483,32.483,32.398,32.398,3217,0
+SPUU.US,D,20161221,000000,32.356,32.365,32.356,32.365,1648,0
+SPUU.US,D,20161222,000000,32.254,32.254,32.069,32.069,1286,0
+SPUU.US,D,20161223,000000,32.19,32.193,32.19,32.193,446,0
+SPUU.US,D,20161227,000000,32.438,32.438,32.365,32.365,237,0
+SPUU.US,D,20161228,000000,32.167,32.175,32.167,32.175,380,0
+SPUU.US,D,20161229,000000,31.991,31.991,31.928,31.928,927,0
+SPUU.US,D,20161230,000000,31.982,31.982,31.453,31.573,2675,0
+SPUU.US,D,20170103,000000,31.888,31.888,31.778,31.778,3738,0
+SPUU.US,D,20170104,000000,32.306,32.45,32.306,32.45,1003,0
+SPUU.US,D,20170106,000000,32.763,32.806,32.709,32.738,2845,0
+SPUU.US,D,20170110,000000,32.416,32.416,32.416,32.416,353,0
+SPUU.US,D,20170111,000000,32.34,32.34,32.34,32.34,616,0
+SPUU.US,D,20170112,000000,32.127,32.433,32.127,32.433,2433,0
+SPUU.US,D,20170113,000000,32.553,32.553,32.553,32.553,1178,0
+SPUU.US,D,20170117,000000,32.458,32.458,32.458,32.458,438,0
+SPUU.US,D,20170118,000000,32.442,32.442,32.331,32.331,1861,0
+SPUU.US,D,20170119,000000,32.517,32.517,32.263,32.263,1418,0
+SPUU.US,D,20170120,000000,32.585,32.585,32.577,32.577,2382,0
+SPUU.US,D,20170123,000000,32.202,32.22,32.202,32.22,473,0
+SPUU.US,D,20170124,000000,32.667,32.763,32.653,32.704,5165,0
+SPUU.US,D,20170125,000000,33.163,33.172,32.991,33.172,4452,0
+SPUU.US,D,20170126,000000,33.189,33.249,33.189,33.216,2573,0
+SPUU.US,D,20170127,000000,33.077,33.077,33.021,33.041,824,0
+SPUU.US,D,20170130,000000,32.824,32.824,32.459,32.636,2994,0
+SPUU.US,D,20170131,000000,32.458,32.458,32.458,32.458,153,0
+SPUU.US,D,20170201,000000,32.721,32.721,32.721,32.721,1178,0
+SPUU.US,D,20170203,000000,32.926,33.207,32.926,33.207,921,0
+SPUU.US,D,20170206,000000,33.047,33.047,33.047,33.047,389,0
+SPUU.US,D,20170207,000000,33.233,33.233,33.2,33.2,1563,0
+SPUU.US,D,20170208,000000,33.095,33.137,33.095,33.137,235,0
+SPUU.US,D,20170209,000000,33.489,33.52,33.48,33.52,1901,0
+SPUU.US,D,20170214,000000,33.995,34.37,33.995,34.37,1196,0
+SPUU.US,D,20170215,000000,34.335,34.344,34.335,34.344,1334,0
+SPUU.US,D,20170216,000000,34.573,34.668,34.555,34.668,2648,0
+SPUU.US,D,20170217,000000,34.549,34.582,34.539,34.544,2375,0
+SPUU.US,D,20170221,000000,34.948,35.229,34.948,35.186,7840,0
+SPUU.US,D,20170222,000000,35.043,35.169,35.043,35.094,2461,0
+SPUU.US,D,20170223,000000,35.195,35.195,35.058,35.131,1483,0
+SPUU.US,D,20170224,000000,35.05,35.05,35.05,35.05,1196,0
+SPUU.US,D,20170227,000000,35.176,35.176,35.176,35.176,785,0
+SPUU.US,D,20170228,000000,35.264,35.264,35.126,35.126,455,0
+SPUU.US,D,20170301,000000,36.178,36.261,36.138,36.152,2787,0
+SPUU.US,D,20170302,000000,35.914,35.914,35.693,35.693,521,0
+SPUU.US,D,20170303,000000,35.628,35.628,35.569,35.569,3433,0
+SPUU.US,D,20170306,000000,35.408,35.525,35.408,35.525,934,0
+SPUU.US,D,20170307,000000,35.416,35.416,35.314,35.314,959,0
+SPUU.US,D,20170308,000000,35.237,35.264,35.237,35.264,4323,0
+SPUU.US,D,20170309,000000,35.314,35.314,35.086,35.086,2452,0
+SPUU.US,D,20170310,000000,35.374,35.509,35.374,35.485,3082,0
+SPUU.US,D,20170313,000000,35.416,35.416,35.374,35.374,1555,0
+SPUU.US,D,20170314,000000,35.321,35.321,35.229,35.297,769,0
+SPUU.US,D,20170316,000000,35.884,35.884,35.697,35.701,3474,0
+SPUU.US,D,20170317,000000,35.772,35.772,35.772,35.772,685,0
+SPUU.US,D,20170320,000000,35.628,35.628,35.593,35.593,773,0
+SPUU.US,D,20170321,000000,35.593,35.593,35.593,35.593,0,0
+SPUU.US,D,20170322,000000,34.633,34.633,34.633,34.633,501,0
+SPUU.US,D,20170323,000000,35.006,35.006,35.006,35.006,1235,0
+SPUU.US,D,20170327,000000,34.031,34.607,34.031,34.607,1864,0
+SPUU.US,D,20170328,000000,35.142,35.142,35.094,35.094,860,0
+SPUU.US,D,20170330,000000,35.272,35.34,35.272,35.34,2422,0
+SPUU.US,D,20170403,000000,35.169,35.169,34.982,34.982,1821,0
+SPUU.US,D,20170404,000000,35.004,35.004,34.992,34.992,236,0
+SPUU.US,D,20170405,000000,35.485,35.485,35.186,35.186,1305,0
+SPUU.US,D,20170406,000000,35.102,35.102,35.094,35.094,944,0
+SPUU.US,D,20170407,000000,34.973,34.973,34.973,34.973,569,0
+SPUU.US,D,20170410,000000,35,35,35,35,236,0
+SPUU.US,D,20170411,000000,34.848,34.921,34.848,34.921,1237,0
+SPUU.US,D,20170412,000000,34.838,34.838,34.633,34.702,2353,0
+SPUU.US,D,20170417,000000,34.492,34.776,34.492,34.776,1927,0
+SPUU.US,D,20170418,000000,34.565,34.565,34.565,34.565,130,0
+SPUU.US,D,20170419,000000,34.848,34.848,34.482,34.482,2531,0
+SPUU.US,D,20170420,000000,34.667,34.982,34.667,34.982,1180,0
+SPUU.US,D,20170424,000000,35.525,35.593,35.525,35.56,3251,0
+SPUU.US,D,20170425,000000,36.003,36.026,36.003,36.003,1167,0
+SPUU.US,D,20170426,000000,36.206,36.206,36.077,36.077,3099,0
+SPUU.US,D,20170427,000000,35.976,35.976,35.849,35.849,2700,0
+SPUU.US,D,20170428,000000,35.911,35.911,35.911,35.911,121,0
+SPUU.US,D,20170501,000000,35.95,35.95,35.95,35.95,403,0
+SPUU.US,D,20170502,000000,35.95,36.038,35.95,36.038,2353,0
+SPUU.US,D,20170503,000000,35.739,35.893,35.739,35.893,1018,0
+SPUU.US,D,20170504,000000,36.021,36.021,35.764,35.764,5120,0
+SPUU.US,D,20170508,000000,36.284,36.284,36.206,36.232,2511,0
+SPUU.US,D,20170509,000000,36.375,36.375,36.266,36.266,6008,0
+SPUU.US,D,20170510,000000,36.188,36.188,36.188,36.188,629,0
+SPUU.US,D,20170511,000000,36.145,36.223,35.934,36.223,2588,0
+SPUU.US,D,20170512,000000,36.095,36.095,36.095,36.095,649,0
+SPUU.US,D,20170515,000000,36.241,36.454,36.241,36.4,1548,0
+SPUU.US,D,20170516,000000,36.343,36.358,36.343,36.358,941,0
+SPUU.US,D,20170517,000000,35.866,35.866,35.314,35.39,2953,0
+SPUU.US,D,20170518,000000,35.374,35.374,35.374,35.374,4570,0
+SPUU.US,D,20170519,000000,35.755,35.972,35.755,35.972,3119,0
+SPUU.US,D,20170522,000000,35.994,36.17,35.994,36.17,367,0
+SPUU.US,D,20170523,000000,36.284,36.398,36.284,36.398,356,0
+SPUU.US,D,20170524,000000,36.462,36.462,36.375,36.375,604,0
+SPUU.US,D,20170525,000000,36.793,36.912,36.793,36.853,4829,0
+SPUU.US,D,20170526,000000,36.879,36.879,36.852,36.852,235,0
+SPUU.US,D,20170530,000000,36.801,36.862,36.801,36.811,5999,0
+SPUU.US,D,20170531,000000,36.665,36.665,36.665,36.665,588,0
+SPUU.US,D,20170601,000000,36.929,37.268,36.902,37.268,8446,0
+SPUU.US,D,20170602,000000,37.37,37.37,37.318,37.318,1424,0
+SPUU.US,D,20170606,000000,37.344,37.447,37.344,37.44,1251,0
+SPUU.US,D,20170607,000000,37.43,37.43,37.276,37.412,1118,0
+SPUU.US,D,20170608,000000,37.524,37.524,37.524,37.524,294,0
+SPUU.US,D,20170609,000000,37.66,37.66,37.66,37.66,296,0
+SPUU.US,D,20170613,000000,37.635,37.71,37.635,37.705,2026,0
+SPUU.US,D,20170615,000000,37.133,37.43,37.043,37.43,2700,0
+SPUU.US,D,20170616,000000,37.183,37.204,37.183,37.204,883,0
+SPUU.US,D,20170619,000000,37.933,37.936,37.933,37.936,1855,0
+SPUU.US,D,20170621,000000,37.661,37.661,37.534,37.534,3462,0
+SPUU.US,D,20170622,000000,37.642,37.642,37.633,37.633,1662,0
+SPUU.US,D,20170623,000000,37.652,37.652,37.652,37.652,583,0
+SPUU.US,D,20170626,000000,37.642,37.642,37.642,37.642,396,0
+SPUU.US,D,20170627,000000,37.452,37.452,37.051,37.051,4832,0
+SPUU.US,D,20170628,000000,37.433,37.725,37.433,37.715,8852,0
+SPUU.US,D,20170629,000000,37.051,37.068,37.051,37.068,1071,0
+SPUU.US,D,20170630,000000,37.351,37.369,37.351,37.369,550,0
+SPUU.US,D,20170703,000000,37.515,37.515,37.515,37.515,377,0
+SPUU.US,D,20170705,000000,37.277,37.479,37.277,37.479,1568,0
+SPUU.US,D,20170706,000000,36.915,36.915,36.915,36.915,239,0
+SPUU.US,D,20170707,000000,37.16,37.16,37.16,37.16,518,0
+SPUU.US,D,20170710,000000,37.369,37.369,37.369,37.369,120,0
+SPUU.US,D,20170712,000000,37.761,37.761,37.715,37.715,392,0
+SPUU.US,D,20170713,000000,37.852,37.944,37.852,37.944,2752,0
+SPUU.US,D,20170714,000000,38.251,38.251,38.251,38.251,145,0
+SPUU.US,D,20170717,000000,38.252,38.334,38.208,38.208,7590,0
+SPUU.US,D,20170718,000000,38.052,38.225,38.052,38.225,2806,0
+SPUU.US,D,20170719,000000,38.506,38.624,38.506,38.624,702,0
+SPUU.US,D,20170720,000000,38.671,38.671,38.671,38.671,2323,0
+SPUU.US,D,20170721,000000,38.515,38.515,38.493,38.493,550,0
+SPUU.US,D,20170724,000000,38.606,38.606,38.461,38.461,1393,0
+SPUU.US,D,20170725,000000,38.762,38.834,38.744,38.788,3513,0
+SPUU.US,D,20170726,000000,38.907,38.907,38.834,38.862,1772,0
+SPUU.US,D,20170727,000000,38.982,38.982,38.58,38.588,24117,0
+SPUU.US,D,20170728,000000,38.471,38.506,38.357,38.357,776,0
+SPUU.US,D,20170731,000000,38.788,38.788,38.572,38.646,1540,0
+SPUU.US,D,20170801,000000,38.753,38.753,38.753,38.753,341,0
+SPUU.US,D,20170802,000000,38.824,38.824,38.624,38.712,1126,0
+SPUU.US,D,20170803,000000,38.788,38.788,38.606,38.656,1819,0
+SPUU.US,D,20170804,000000,38.816,38.816,38.771,38.771,1540,0
+SPUU.US,D,20170808,000000,38.762,39.07,38.671,38.753,2831,0
+SPUU.US,D,20170809,000000,38.452,38.671,38.452,38.671,2026,0
+SPUU.US,D,20170810,000000,38.262,38.262,38.262,38.262,332,0
+SPUU.US,D,20170811,000000,37.705,37.807,37.652,37.807,1622,0
+SPUU.US,D,20170814,000000,38.197,38.533,38.197,38.533,1557,0
+SPUU.US,D,20170815,000000,38.506,38.515,38.506,38.515,300,0
+SPUU.US,D,20170816,000000,38.661,38.742,38.661,38.742,1759,0
+SPUU.US,D,20170817,000000,38.397,38.397,38.225,38.225,467,0
+SPUU.US,D,20170818,000000,37.305,37.47,37.096,37.47,2400,0
+SPUU.US,D,20170821,000000,37.104,37.305,37.094,37.305,1212,0
+SPUU.US,D,20170822,000000,37.624,38.088,37.624,38.088,2467,0
+SPUU.US,D,20170823,000000,37.772,37.772,37.772,37.772,910,0
+SPUU.US,D,20170824,000000,37.857,37.857,37.559,37.57,1538,0
+SPUU.US,D,20170825,000000,37.998,37.998,37.998,37.998,110,0
+SPUU.US,D,20170828,000000,38.007,38.016,37.998,37.998,1926,0
+SPUU.US,D,20170829,000000,37.566,37.907,37.535,37.907,3944,0
+SPUU.US,D,20170830,000000,37.962,38.216,37.962,38.216,518,0
+SPUU.US,D,20170831,000000,38.643,38.679,38.643,38.679,1272,0
+SPUU.US,D,20170901,000000,38.872,38.967,38.798,38.888,5768,0
+SPUU.US,D,20170905,000000,38.631,38.631,38.17,38.17,822,0
+SPUU.US,D,20170906,000000,38.506,38.506,38.427,38.498,824,0
+SPUU.US,D,20170907,000000,38.634,38.634,38.415,38.415,454,0
+SPUU.US,D,20170908,000000,38.406,38.498,38.406,38.471,1196,0
+SPUU.US,D,20170911,000000,39.198,39.208,39.198,39.208,558,0
+SPUU.US,D,20170912,000000,39.309,39.309,39.309,39.309,221,0
+SPUU.US,D,20170913,000000,39.427,39.535,39.427,39.535,770,0
+SPUU.US,D,20170914,000000,39.427,39.437,39.427,39.427,472,0
+SPUU.US,D,20170915,000000,39.454,39.454,39.445,39.445,226,0
+SPUU.US,D,20170918,000000,39.733,39.853,39.733,39.769,1540,0
+SPUU.US,D,20170919,000000,39.871,39.871,39.79,39.836,1061,0
+SPUU.US,D,20170920,000000,39.891,39.891,39.607,39.635,1526,0
+SPUU.US,D,20170921,000000,39.658,39.735,39.644,39.735,3727,0
+SPUU.US,D,20170922,000000,39.597,39.645,39.597,39.645,2260,0
+SPUU.US,D,20170925,000000,39.581,39.581,39.5,39.5,667,0
+SPUU.US,D,20170926,000000,39.67,39.67,39.67,39.67,243,0
+SPUU.US,D,20170927,000000,39.817,39.922,39.663,39.922,1408,0
+SPUU.US,D,20170928,000000,39.771,39.771,39.743,39.743,335,0
+SPUU.US,D,20170929,000000,39.944,40.245,39.944,40.245,895,0
+SPUU.US,D,20171002,000000,40.318,40.318,40.318,40.318,511,0
+SPUU.US,D,20171003,000000,40.648,40.689,40.648,40.689,2147,0
+SPUU.US,D,20171004,000000,40.72,40.72,40.72,40.72,761,0
+SPUU.US,D,20171005,000000,40.994,41.293,40.994,41.27,3304,0
+SPUU.US,D,20171006,000000,41.24,41.24,41.183,41.183,468,0
+SPUU.US,D,20171010,000000,41.349,41.349,41.228,41.228,3048,0
+SPUU.US,D,20171011,000000,41.265,41.449,41.229,41.449,10835,0
+SPUU.US,D,20171012,000000,41.312,41.414,41.312,41.414,4147,0
+SPUU.US,D,20171013,000000,41.423,41.492,41.422,41.457,3713,0
+SPUU.US,D,20171016,000000,41.55,41.55,41.484,41.484,956,0
+SPUU.US,D,20171017,000000,41.54,41.54,41.54,41.54,676,0
+SPUU.US,D,20171018,000000,41.722,41.722,41.605,41.622,2051,0
+SPUU.US,D,20171019,000000,41.368,41.65,41.229,41.627,5602,0
+SPUU.US,D,20171020,000000,42.007,42.132,41.917,42.042,6477,0
+SPUU.US,D,20171023,000000,42.158,42.158,41.796,41.796,3078,0
+SPUU.US,D,20171024,000000,41.991,41.991,41.877,41.969,1002,0
+SPUU.US,D,20171025,000000,41.231,41.55,41.231,41.55,795,0
+SPUU.US,D,20171026,000000,41.777,41.777,41.65,41.65,1576,0
+SPUU.US,D,20171027,000000,41.923,42.215,41.923,42.142,2890,0
+SPUU.US,D,20171030,000000,42.105,42.278,41.988,41.988,3802,0
+SPUU.US,D,20171031,000000,42.15,42.158,42.15,42.158,346,0
+SPUU.US,D,20171101,000000,42.433,42.433,42.369,42.369,1471,0
+SPUU.US,D,20171102,000000,42.132,42.32,42.132,42.32,495,0
+SPUU.US,D,20171103,000000,42.342,42.344,42.278,42.344,853,0
+SPUU.US,D,20171106,000000,42.496,42.743,42.496,42.743,6731,0
+SPUU.US,D,20171107,000000,42.72,42.72,42.72,42.72,5048,0
+SPUU.US,D,20171108,000000,42.571,42.571,42.571,42.571,791,0
+SPUU.US,D,20171109,000000,42.351,42.506,42.058,42.506,2709,0
+SPUU.US,D,20171110,000000,42.332,42.464,42.278,42.464,9251,0
+SPUU.US,D,20171113,000000,42.177,42.53,42.177,42.525,1247,0
+SPUU.US,D,20171114,000000,42.252,42.314,42.04,42.314,2526,0
+SPUU.US,D,20171115,000000,41.915,42.057,41.69,42.057,1797,0
+SPUU.US,D,20171116,000000,42.336,42.607,42.324,42.607,1765,0
+SPUU.US,D,20171117,000000,42.461,42.462,42.342,42.383,7326,0
+SPUU.US,D,20171120,000000,42.396,42.525,42.396,42.451,14495,0
+SPUU.US,D,20171121,000000,43.009,43.027,43.009,43.027,1753,0
+SPUU.US,D,20171122,000000,43.044,43.044,42.99,42.99,5598,0
+SPUU.US,D,20171124,000000,43.116,43.116,43.116,43.116,533,0
+SPUU.US,D,20171127,000000,43.144,43.144,43.135,43.135,818,0
+SPUU.US,D,20171128,000000,43.272,43.899,43.272,43.899,3162,0
+SPUU.US,D,20171129,000000,44.011,44.077,43.947,43.947,1848,0
+SPUU.US,D,20171130,000000,44.256,44.894,44.256,44.649,4013,0
+SPUU.US,D,20171201,000000,44.602,44.767,43.499,44.421,15749,0
+SPUU.US,D,20171204,000000,45.112,45.25,44.43,44.43,4944,0
+SPUU.US,D,20171205,000000,44.386,44.54,44.386,44.54,2033,0
+SPUU.US,D,20171207,000000,44.137,44.137,44.136,44.136,678,0
+SPUU.US,D,20171208,000000,44.685,44.685,44.685,44.685,514,0
+SPUU.US,D,20171211,000000,44.857,45.049,44.857,45.023,5365,0
+SPUU.US,D,20171212,000000,45.196,45.196,45.159,45.177,6156,0
+SPUU.US,D,20171213,000000,45.413,45.413,45.413,45.413,801,0
+SPUU.US,D,20171214,000000,45.357,45.357,45.357,45.357,455,0
+SPUU.US,D,20171215,000000,45.25,45.704,45.25,45.704,3135,0
+SPUU.US,D,20171218,000000,46.23,46.272,46.162,46.181,1788,0
+SPUU.US,D,20171219,000000,46.272,46.272,45.896,45.896,2095,0
+SPUU.US,D,20171220,000000,46.124,46.124,45.747,45.747,3698,0
+SPUU.US,D,20171221,000000,45.948,46.153,45.948,45.976,6939,0
+SPUU.US,D,20171222,000000,45.813,45.813,45.799,45.799,595,0
+SPUU.US,D,20171226,000000,45.747,45.747,45.747,45.747,218,0
+SPUU.US,D,20171227,000000,45.858,45.868,45.738,45.822,8604,0
+SPUU.US,D,20171228,000000,45.93,45.93,45.914,45.914,2078,0
+SPUU.US,D,20171229,000000,46.216,46.216,45.574,45.574,10559,0
+SPUU.US,D,20180102,000000,45.957,46.224,45.855,46.224,1124,0
+SPUU.US,D,20180103,000000,46.308,46.841,46.308,46.841,10341,0
+SPUU.US,D,20180104,000000,47.153,47.348,47.153,47.296,16768,0
+SPUU.US,D,20180105,000000,47.55,47.715,47.55,47.715,5008,0
+SPUU.US,D,20180108,000000,47.816,48.046,47.779,48.028,9793,0
+SPUU.US,D,20180109,000000,48.202,48.423,48.144,48.413,11491,0
+SPUU.US,D,20180110,000000,47.973,48.166,47.727,48.166,5847,0
+SPUU.US,D,20180111,000000,48.332,48.709,48.332,48.709,8831,0
+SPUU.US,D,20180112,000000,48.939,49.5,48.939,49.5,4985,0
+SPUU.US,D,20180116,000000,49.977,50.041,48.976,49.095,8859,0
+SPUU.US,D,20180117,000000,49.49,50.206,49.205,50.098,6135,0
+SPUU.US,D,20180118,000000,50.031,50.056,49.872,49.958,3609,0
+SPUU.US,D,20180119,000000,50.013,50.216,49.994,50.216,3030,0
+SPUU.US,D,20180122,000000,50.243,51.051,50.243,51.051,5313,0
+SPUU.US,D,20180123,000000,51.292,51.466,51.198,51.438,27804,0
+SPUU.US,D,20180124,000000,51.879,51.879,50.961,51.359,5132,0
+SPUU.US,D,20180125,000000,51.732,51.732,51.203,51.356,3251,0
+SPUU.US,D,20180126,000000,51.817,52.597,51.817,52.597,5432,0
+SPUU.US,D,20180129,000000,52.302,52.54,51.972,51.986,23696,0
+SPUU.US,D,20180130,000000,51.19,51.19,50.732,50.915,13119,0
+SPUU.US,D,20180131,000000,51.207,51.356,49.132,50.898,12768,0
+SPUU.US,D,20180201,000000,50.556,51.136,50.556,50.786,3489,0
+SPUU.US,D,20180202,000000,50.188,50.188,48.552,48.552,10527,0
+SPUU.US,D,20180205,000000,47.715,48.588,44.106,44.588,21411,0
+SPUU.US,D,20180206,000000,43.064,46.382,43.055,46.19,45556,0
+SPUU.US,D,20180207,000000,46.023,47.152,45.795,45.795,15223,0
+SPUU.US,D,20180208,000000,45.887,45.887,42.512,42.521,23045,0
+SPUU.US,D,20180209,000000,43.32,44.128,41.086,44.128,29275,0
+SPUU.US,D,20180212,000000,44.379,45.278,44.17,44.855,18709,0
+SPUU.US,D,20180213,000000,44.379,45.251,44.379,45.131,8408,0
+SPUU.US,D,20180214,000000,44.517,46.224,44.517,46.198,12160,0
+SPUU.US,D,20180215,000000,46.944,47.429,46.418,47.189,18059,0
+SPUU.US,D,20180216,000000,47.199,48.185,47.199,47.541,6223,0
+SPUU.US,D,20180220,000000,46.648,47.271,46.648,46.648,8251,0
+SPUU.US,D,20180221,000000,47.007,47.519,46.763,46.778,8348,0
+SPUU.US,D,20180222,000000,46.724,47.286,46.475,46.519,5232,0
+SPUU.US,D,20180223,000000,46.982,47.927,46.962,47.918,5836,0
+SPUU.US,D,20180226,000000,48.368,49.062,48.368,49.062,14726,0
+SPUU.US,D,20180227,000000,49.222,49.398,48.211,48.239,7804,0
+SPUU.US,D,20180228,000000,48.332,48.469,46.724,46.833,7776,0
+SPUU.US,D,20180301,000000,46.823,47.025,45.013,45.344,22124,0
+SPUU.US,D,20180302,000000,44.884,45.863,44.588,45.863,10809,0
+SPUU.US,D,20180305,000000,45.738,47.091,45.688,47.035,16854,0
+SPUU.US,D,20180306,000000,47.348,47.403,46.76,47.246,11290,0
+SPUU.US,D,20180307,000000,46.41,47.276,46.41,47.276,3285,0
+SPUU.US,D,20180308,000000,47.524,47.524,47.246,47.246,700,0
+SPUU.US,D,20180309,000000,48.249,49.159,48.175,49.159,5638,0
+SPUU.US,D,20180312,000000,49.49,49.627,49.177,49.297,5047,0
+SPUU.US,D,20180313,000000,49.71,49.71,48.403,48.403,8792,0
+SPUU.US,D,20180314,000000,46.457,48.675,46.457,48.157,2624,0
+SPUU.US,D,20180315,000000,48.23,48.296,48,48.046,19393,0
+SPUU.US,D,20180316,000000,48.175,48.175,48.058,48.058,1167,0
+SPUU.US,D,20180319,000000,47.678,47.678,46.134,46.386,23987,0
+SPUU.US,D,20180320,000000,46.803,46.823,46.732,46.742,4318,0
+SPUU.US,D,20180321,000000,46.742,47.33,46.742,46.805,2170,0
+SPUU.US,D,20180322,000000,45.795,45.834,44.34,44.34,8527,0
+SPUU.US,D,20180323,000000,44.487,44.525,42.396,42.401,7925,0
+SPUU.US,D,20180326,000000,43.808,44.827,43.221,44.818,19326,0
+SPUU.US,D,20180327,000000,45.159,45.159,42.685,42.917,10017,0
+SPUU.US,D,20180328,000000,43.228,43.763,42.815,43.137,6704,0
+SPUU.US,D,20180329,000000,43.376,44.443,43.137,44.443,2601,0
+SPUU.US,D,20180402,000000,43.836,43.836,41.279,41.667,10103,0
+SPUU.US,D,20180403,000000,42.326,43.073,42.134,43.073,7681,0
+SPUU.US,D,20180404,000000,41.989,44.297,41.942,44.23,26278,0
+SPUU.US,D,20180405,000000,44.784,45.087,44.517,44.741,27386,0
+SPUU.US,D,20180406,000000,44.001,45.114,42.279,42.851,20607,0
+SPUU.US,D,20180409,000000,43.386,44.398,43.301,44.379,8505,0
+SPUU.US,D,20180410,000000,44.314,44.663,44.094,44.598,23333,0
+SPUU.US,D,20180411,000000,44.185,44.663,44.019,44.214,13854,0
+SPUU.US,D,20180412,000000,44.635,45.113,44.635,45.094,10638,0
+SPUU.US,D,20180413,000000,45.363,45.363,44.682,44.801,4573,0
+SPUU.US,D,20180416,000000,45.233,45.548,45.048,45.363,10103,0
+SPUU.US,D,20180417,000000,46.023,46.428,45.93,46.428,7575,0
+SPUU.US,D,20180418,000000,46.503,46.657,46.308,46.575,6375,0
+SPUU.US,D,20180419,000000,46.107,46.171,45.643,45.643,5240,0
+SPUU.US,D,20180420,000000,45.16,45.16,45.16,45.16,1596,0
+SPUU.US,D,20180423,000000,45.122,45.306,44.929,44.929,62982,0
+SPUU.US,D,20180424,000000,45.445,45.445,43.559,43.845,9794,0
+SPUU.US,D,20180425,000000,43.836,44.23,43.413,44.138,4542,0
+SPUU.US,D,20180426,000000,44.517,45.225,44.46,45.112,12332,0
+SPUU.US,D,20180427,000000,45.122,45.243,45.094,45.188,7295,0
+SPUU.US,D,20180430,000000,45.363,45.517,44.479,44.479,3283,0
+SPUU.US,D,20180501,000000,44.176,44.487,43.917,44.487,77409,0
+SPUU.US,D,20180502,000000,44.214,44.517,40.921,44.517,7270,0
+SPUU.US,D,20180503,000000,43.485,43.763,42.944,43.686,13756,0
+SPUU.US,D,20180504,000000,43.221,44.82,43.221,44.659,8170,0
+SPUU.US,D,20180507,000000,45.038,45.258,45.005,45.005,4596,0
+SPUU.US,D,20180508,000000,44.92,45.077,44.545,44.744,14864,0
+SPUU.US,D,20180509,000000,45.316,45.986,45.289,45.967,8098,0
+SPUU.US,D,20180510,000000,46.272,46.869,46.243,46.75,8276,0
+SPUU.US,D,20180511,000000,46.907,47.007,46.63,46.897,10038,0
+SPUU.US,D,20180514,000000,47.218,47.724,46.982,47.035,16371,0
+SPUU.US,D,20180515,000000,46.33,46.447,46.198,46.447,3110,0
+SPUU.US,D,20180516,000000,46.475,46.953,46.475,46.75,6890,0
+SPUU.US,D,20180517,000000,46.732,47.101,46.732,46.76,6788,0
+SPUU.US,D,20180518,000000,46.64,46.64,46.584,46.63,2592,0
+SPUU.US,D,20180521,000000,47.091,47.292,47.091,47.112,3326,0
+SPUU.US,D,20180522,000000,47.42,47.448,46.953,46.953,6442,0
+SPUU.US,D,20180523,000000,46.466,47.054,46.466,47.054,2680,0
+SPUU.US,D,20180524,000000,47.016,47.016,46.686,47.004,2258,0
+SPUU.US,D,20180525,000000,46.823,46.925,46.75,46.878,11874,0
+SPUU.US,D,20180529,000000,46.19,46.447,45.363,45.757,6866,0
+SPUU.US,D,20180530,000000,46.272,47.054,46.234,46.944,12466,0
+SPUU.US,D,20180531,000000,46.75,46.75,46.317,46.364,17874,0
+SPUU.US,D,20180601,000000,46.897,47.356,46.897,47.144,17613,0
+SPUU.US,D,20180604,000000,47.55,47.77,47.504,47.678,10218,0
+SPUU.US,D,20180605,000000,47.725,47.798,47.725,47.798,1785,0
+SPUU.US,D,20180606,000000,47.963,48.543,47.785,48.543,6896,0
+SPUU.US,D,20180607,000000,48.728,48.728,48.304,48.578,9420,0
+SPUU.US,D,20180608,000000,48.359,48.874,48.314,48.874,9171,0
+SPUU.US,D,20180611,000000,48.884,49.162,48.884,48.965,5312,0
+SPUU.US,D,20180612,000000,49.151,49.151,49.151,49.151,3563,0
+SPUU.US,D,20180613,000000,49.168,49.241,48.728,48.728,7889,0
+SPUU.US,D,20180614,000000,48.799,49.085,48.799,49.048,3496,0
+SPUU.US,D,20180615,000000,48.719,48.974,48.377,48.884,9049,0
+SPUU.US,D,20180618,000000,48.287,48.652,48.287,48.652,3597,0
+SPUU.US,D,20180619,000000,47.73,48.266,47.712,48.257,19008,0
+SPUU.US,D,20180620,000000,48.524,48.617,48.306,48.486,5329,0
+SPUU.US,D,20180621,000000,47.997,48.118,47.635,47.803,15039,0
+SPUU.US,D,20180622,000000,48.218,48.222,47.917,47.917,3111,0
+SPUU.US,D,20180625,000000,47.536,47.536,46.215,46.658,4141,0
+SPUU.US,D,20180626,000000,46.909,47.156,46.797,46.877,5469,0
+SPUU.US,D,20180627,000000,47.094,47.433,46.133,46.133,9105,0
+SPUU.US,D,20180628,000000,46.021,46.697,45.921,46.697,3953,0
+SPUU.US,D,20180629,000000,47.057,47.536,46.725,46.725,6498,0
+SPUU.US,D,20180702,000000,46.142,46.475,46.142,46.475,2779,0
+SPUU.US,D,20180703,000000,47.112,47.112,46.707,46.707,1795,0
+SPUU.US,D,20180705,000000,47.075,47.423,46.918,47.423,5497,0
+SPUU.US,D,20180706,000000,47.499,48.218,47.499,48.193,4664,0
+SPUU.US,D,20180709,000000,48.68,49.115,48.68,49.115,6394,0
+SPUU.US,D,20180710,000000,49.197,49.401,49.197,49.328,3279,0
+SPUU.US,D,20180711,000000,48.728,49.059,48.728,48.79,5047,0
+SPUU.US,D,20180712,000000,49.179,49.457,48.949,49.435,8527,0
+SPUU.US,D,20180713,000000,49.424,49.734,49.424,49.592,9919,0
+SPUU.US,D,20180716,000000,49.465,49.465,49.465,49.465,235,0
+SPUU.US,D,20180717,000000,49.815,49.815,49.815,49.815,1701,0
+SPUU.US,D,20180718,000000,49.899,49.899,49.899,49.899,666,0
+SPUU.US,D,20180719,000000,49.761,49.885,49.761,49.885,717,0
+SPUU.US,D,20180720,000000,49.687,49.687,49.622,49.622,1216,0
+SPUU.US,D,20180723,000000,49.833,49.833,49.833,49.833,7997,0
+SPUU.US,D,20180724,000000,50.388,50.564,50.085,50.085,8072,0
+SPUU.US,D,20180725,000000,50.24,51.267,50.24,51.267,5154,0
+SPUU.US,D,20180726,000000,51.016,51.07,50.951,51.061,3939,0
+SPUU.US,D,20180727,000000,51.08,51.08,50.009,50.009,2000,0
+SPUU.US,D,20180730,000000,49.852,49.852,49.852,49.852,393,0
+SPUU.US,D,20180731,000000,49.946,50.059,49.946,50.059,1496,0
+SPUU.US,D,20180801,000000,50.278,50.278,49.793,49.793,3207,0
+SPUU.US,D,20180802,000000,50.081,50.081,50.081,50.081,962,0
+SPUU.US,D,20180803,000000,50.813,50.925,50.803,50.85,5144,0
+SPUU.US,D,20180806,000000,51.302,51.302,51.302,51.302,1116,0
+SPUU.US,D,20180807,000000,51.744,51.811,51.704,51.739,2949,0
+SPUU.US,D,20180808,000000,51.572,52.022,51.572,51.736,4624,0
+SPUU.US,D,20180809,000000,51.701,51.744,51.701,51.744,975,0
+SPUU.US,D,20180810,000000,50.933,51.006,50.924,51.006,1960,0
+SPUU.US,D,20180813,000000,50.933,50.941,50.527,50.527,3623,0
+SPUU.US,D,20180814,000000,50.745,51.148,50.745,51.128,30018,0
+SPUU.US,D,20180815,000000,50.454,50.481,49.752,50.316,4336,0
+SPUU.US,D,20180816,000000,51.2,51.441,51.006,51.006,3722,0
+SPUU.US,D,20180817,000000,50.888,51.469,50.888,51.455,2596,0
+SPUU.US,D,20180820,000000,51.462,51.783,51.462,51.783,4104,0
+SPUU.US,D,20180821,000000,52.038,52.161,52.022,52.161,3307,0
+SPUU.US,D,20180822,000000,51.728,52.004,51.728,51.746,2760,0
+SPUU.US,D,20180823,000000,51.754,51.754,51.754,51.754,604,0
+SPUU.US,D,20180824,000000,52.308,52.308,52.308,52.308,389,0
+SPUU.US,D,20180827,000000,53.067,53.149,52.975,53.046,4193,0
+SPUU.US,D,20180828,000000,53.27,53.27,53.129,53.139,3382,0
+SPUU.US,D,20180829,000000,53.215,53.767,53.215,53.671,2698,0
+SPUU.US,D,20180830,000000,53.586,53.675,53.279,53.279,1789,0
+SPUU.US,D,20180831,000000,53.241,53.241,53.241,53.241,884,0
+SPUU.US,D,20180904,000000,53.094,53.111,52.918,53.029,2981,0
+SPUU.US,D,20180905,000000,52.697,52.912,52.687,52.912,6176,0
+SPUU.US,D,20180906,000000,52.326,52.624,52.308,52.624,4297,0
+SPUU.US,D,20180907,000000,52.097,52.647,52.097,52.287,6017,0
+SPUU.US,D,20180910,000000,52.668,52.668,52.615,52.615,811,0
+SPUU.US,D,20180911,000000,52.234,52.918,52.234,52.867,2788,0
+SPUU.US,D,20180912,000000,52.873,52.992,52.659,52.91,9010,0
+SPUU.US,D,20180913,000000,53.38,53.48,53.329,53.329,10501,0
+SPUU.US,D,20180914,000000,53.559,53.559,53.407,53.407,1295,0
+SPUU.US,D,20180917,000000,53.02,53.02,53.02,53.02,1095,0
+SPUU.US,D,20180918,000000,53.509,53.684,53.509,53.684,2836,0
+SPUU.US,D,20180919,000000,53.518,53.63,53.518,53.63,1415,0
+SPUU.US,D,20180920,000000,54.128,54.386,54.128,54.386,1153,0
+SPUU.US,D,20180921,000000,54.774,54.774,54.469,54.469,12588,0
+SPUU.US,D,20180924,000000,54.091,54.091,53.647,53.647,1707,0
+SPUU.US,D,20180925,000000,54.027,54.055,53.828,53.971,5007,0
+SPUU.US,D,20180926,000000,53.439,53.485,53.42,53.485,6372,0
+SPUU.US,D,20180927,000000,53.828,54.292,53.828,54.292,7623,0
+SPUU.US,D,20180928,000000,54.046,54.046,53.931,53.94,921,0
+SPUU.US,D,20181001,000000,54.787,54.787,54.351,54.417,5667,0
+SPUU.US,D,20181002,000000,54.455,54.455,54.188,54.188,940,0
+SPUU.US,D,20181003,000000,54.549,54.655,54.123,54.179,2648,0
+SPUU.US,D,20181004,000000,53.404,53.543,53.326,53.326,2869,0
+SPUU.US,D,20181005,000000,53.189,53.189,52.441,52.774,8541,0
+SPUU.US,D,20181008,000000,52.499,52.536,51.911,52.129,2791,0
+SPUU.US,D,20181009,000000,52.719,52.736,52.614,52.719,2269,0
+SPUU.US,D,20181010,000000,52.167,52.167,49.728,49.728,6801,0
+SPUU.US,D,20181011,000000,48.796,49.263,47.109,47.455,11273,0
+SPUU.US,D,20181012,000000,48.751,48.767,47.393,48.751,22319,0
+SPUU.US,D,20181015,000000,48.323,48.693,48.165,48.305,22108,0
+SPUU.US,D,20181016,000000,48.542,50.04,48.542,49.932,11092,0
+SPUU.US,D,20181017,000000,49.908,50.154,49.091,50.069,5618,0
+SPUU.US,D,20181018,000000,49.614,49.802,48.305,48.305,4537,0
+SPUU.US,D,20181019,000000,48.741,49.32,48.466,48.693,10632,0
+SPUU.US,D,20181022,000000,48.578,48.693,47.962,48.247,14578,0
+SPUU.US,D,20181023,000000,46.501,47.769,45.817,47.429,11379,0
+SPUU.US,D,20181024,000000,47.317,47.477,44.517,44.64,24998,0
+SPUU.US,D,20181025,000000,45.323,46.721,44.915,46.291,23339,0
+SPUU.US,D,20181026,000000,44.687,45.562,43.67,44.507,30036,0
+SPUU.US,D,20181029,000000,45.703,46.169,42.78,43.937,36183,0
+SPUU.US,D,20181030,000000,44.014,44.953,44.014,44.633,18512,0
+SPUU.US,D,20181031,000000,46.319,47.149,46.201,46.51,20295,0
+SPUU.US,D,20181101,000000,46.738,47.392,46.588,47.354,6569,0
+SPUU.US,D,20181102,000000,47.848,47.907,46.13,46.623,11063,0
+SPUU.US,D,20181105,000000,46.833,47.382,46.833,47.382,2379,0
+SPUU.US,D,20181106,000000,47.743,47.934,47.627,47.934,5909,0
+SPUU.US,D,20181107,000000,48.786,49.879,48.717,49.879,17721,0
+SPUU.US,D,20181108,000000,49.926,50.07,49.52,49.52,19001,0
+SPUU.US,D,20181109,000000,49.283,49.31,48.214,49.082,19695,0
+SPUU.US,D,20181112,000000,48.588,48.616,46.814,46.834,10405,0
+SPUU.US,D,20181113,000000,47.052,47.413,46.557,46.576,3024,0
+SPUU.US,D,20181114,000000,47.429,47.429,45.632,45.939,5478,0
+SPUU.US,D,20181115,000000,45.76,47.211,45.475,46.892,2919,0
+SPUU.US,D,20181116,000000,46.576,47.554,46.452,46.994,6369,0
+SPUU.US,D,20181119,000000,45.664,45.93,45.505,45.864,5331,0
+SPUU.US,D,20181120,000000,44.469,44.786,43.717,44.082,28136,0
+SPUU.US,D,20181121,000000,44.601,44.744,44.317,44.365,8742,0
+SPUU.US,D,20181123,000000,43.748,44.156,43.652,44.051,2291,0
+SPUU.US,D,20181126,000000,44.565,45.067,44.497,45.067,11478,0
+SPUU.US,D,20181127,000000,44.706,45.087,44.706,44.802,3856,0
+SPUU.US,D,20181128,000000,46.035,47.387,46.035,47.387,5021,0
+SPUU.US,D,20181129,000000,47.402,47.762,46.894,47.762,13999,0
+SPUU.US,D,20181130,000000,47.18,48.018,47.18,48.018,8937,0
+SPUU.US,D,20181203,000000,49.549,49.549,48.645,49.233,11733,0
+SPUU.US,D,20181204,000000,48.786,48.914,45.921,46.034,15182,0
+SPUU.US,D,20181206,000000,44.526,45.808,43.32,45.808,26818,0
+SPUU.US,D,20181207,000000,45.627,46.044,43.481,43.739,43740,0
+SPUU.US,D,20181210,000000,43.625,44.085,42.144,43.971,18647,0
+SPUU.US,D,20181211,000000,44.963,45.067,43.396,43.843,18567,0
+SPUU.US,D,20181212,000000,44.915,45.133,44.364,44.364,6401,0
+SPUU.US,D,20181213,000000,44.839,44.847,43.928,44.279,18781,0
+SPUU.US,D,20181214,000000,43.302,43.606,42.446,42.652,24038,0
+SPUU.US,D,20181217,000000,42.066,42.442,40.34,40.777,21458,0
+SPUU.US,D,20181218,000000,41.442,41.703,40.302,40.971,12406,0
+SPUU.US,D,20181219,000000,40.88,41.858,39.287,39.563,53780,0
+SPUU.US,D,20181220,000000,39.097,39.543,37.664,38.121,33558,0
+SPUU.US,D,20181221,000000,38.498,39.42,36.795,36.795,32359,0
+SPUU.US,D,20181224,000000,36.259,36.447,34.806,34.806,13237,0
+SPUU.US,D,20181226,000000,35.311,38.085,34.616,38.085,41378,0
+SPUU.US,D,20181227,000000,37.102,38.703,36.01,38.452,53613,0
+SPUU.US,D,20181228,000000,39.252,39.848,38.522,38.692,81398,0
+SPUU.US,D,20181231,000000,39.578,39.578,38.743,38.922,38960,0
+SPUU.US,D,20190102,000000,38.254,39.72,38.158,39.392,31334,0
+SPUU.US,D,20190103,000000,38.963,38.963,37.622,37.622,39979,0
+SPUU.US,D,20190104,000000,38.675,40.305,38.671,40.128,28606,0
+SPUU.US,D,20190107,000000,40.197,41.149,40.105,40.784,12851,0
+SPUU.US,D,20190108,000000,41.564,41.564,40.823,41.489,6890,0
+SPUU.US,D,20190109,000000,41.764,42.089,41.654,41.801,6500,0
+SPUU.US,D,20190110,000000,41.391,42.211,41.264,42.211,3173,0
+SPUU.US,D,20190111,000000,41.679,42.157,41.603,42.15,45772,0
+SPUU.US,D,20190114,000000,41.457,41.899,41.159,41.728,1598,0
+SPUU.US,D,20190115,000000,42.099,42.684,42.099,42.585,57335,0
+SPUU.US,D,20190116,000000,42.821,43.074,42.781,42.905,26992,0
+SPUU.US,D,20190117,000000,42.484,43.711,42.484,43.452,25267,0
+SPUU.US,D,20190118,000000,44.182,44.689,43.893,44.594,39742,0
+SPUU.US,D,20190122,000000,44.018,44.114,42.848,43.405,44822,0
+SPUU.US,D,20190123,000000,43.836,44.018,42.752,43.529,12417,0
+SPUU.US,D,20190124,000000,43.462,43.742,43.204,43.663,18511,0
+SPUU.US,D,20190125,000000,44.277,44.652,44.196,44.316,8222,0
+SPUU.US,D,20190128,000000,43.587,43.603,43.186,43.603,7261,0
+SPUU.US,D,20190129,000000,43.672,43.932,43.29,43.505,4755,0
+SPUU.US,D,20190130,000000,44.037,45.213,43.883,44.902,10747,0
+SPUU.US,D,20190131,000000,44.872,45.862,44.872,45.803,21269,0
+SPUU.US,D,20190201,000000,45.87,46.129,45.593,45.841,27348,0
+SPUU.US,D,20190204,000000,45.791,46.417,45.791,46.417,10563,0
+SPUU.US,D,20190205,000000,46.686,46.86,46.531,46.858,4148,0
+SPUU.US,D,20190206,000000,46.8,46.8,46.51,46.713,6532,0
+SPUU.US,D,20190207,000000,46.061,46.178,45.362,45.768,8991,0
+SPUU.US,D,20190208,000000,45.468,45.87,45.084,45.87,7770,0
+SPUU.US,D,20190211,000000,46.07,46.07,45.918,45.968,1746,0
+SPUU.US,D,20190212,000000,46.714,47.231,46.688,47.133,5938,0
+SPUU.US,D,20190213,000000,47.654,47.703,47.319,47.46,10993,0
+SPUU.US,D,20190214,000000,47.031,47.548,46.872,47.268,5119,0
+SPUU.US,D,20190215,000000,47.905,48.21,47.779,48.205,8034,0
+SPUU.US,D,20190219,000000,47.942,48.621,47.942,48.351,5112,0
+SPUU.US,D,20190220,000000,48.537,48.67,48.336,48.546,8766,0
+SPUU.US,D,20190221,000000,48.288,48.44,47.971,48.21,7978,0
+SPUU.US,D,20190222,000000,48.517,48.812,48.481,48.812,12191,0
+SPUU.US,D,20190225,000000,49.41,49.571,48.97,48.97,11271,0
+SPUU.US,D,20190226,000000,48.843,49.08,48.843,48.93,4183,0
+SPUU.US,D,20190227,000000,48.537,48.811,48.411,48.811,3185,0
+SPUU.US,D,20190228,000000,48.594,48.621,48.542,48.542,13020,0
+SPUU.US,D,20190301,000000,49.256,49.256,48.91,49.223,6224,0
+SPUU.US,D,20190304,000000,49.668,49.668,48.115,48.757,4221,0
+SPUU.US,D,20190305,000000,48.757,48.824,48.757,48.821,1532,0
+SPUU.US,D,20190306,000000,48.7,48.7,48.047,48.131,16221,0
+SPUU.US,D,20190307,000000,47.905,47.905,47.126,47.296,23601,0
+SPUU.US,D,20190308,000000,46.513,47.112,46.456,47.112,6570,0
+SPUU.US,D,20190311,000000,47.511,48.507,47.511,48.466,5041,0
+SPUU.US,D,20190312,000000,48.767,49.016,48.748,48.748,28020,0
+SPUU.US,D,20190313,000000,49.177,49.831,49.177,49.483,14354,0
+SPUU.US,D,20190314,000000,49.461,49.641,49.41,49.427,1747,0
+SPUU.US,D,20190315,000000,49.766,50.11,49.639,49.832,19460,0
+SPUU.US,D,20190318,000000,50.01,50.35,49.993,50.252,4061,0
+SPUU.US,D,20190319,000000,50.762,50.964,50.082,50.127,12794,0
+SPUU.US,D,20190320,000000,49.977,50.598,49.671,50.002,5708,0
+SPUU.US,D,20190321,000000,49.774,51.179,49.774,51.047,13347,0
+SPUU.US,D,20190322,000000,50.426,50.426,49.181,49.181,11676,0
+SPUU.US,D,20190325,000000,48.939,49.034,48.527,49.012,28034,0
+SPUU.US,D,20190326,000000,49.966,49.975,49.36,49.632,2782,0
+SPUU.US,D,20190327,000000,49.515,49.515,48.719,49.2,4331,0
+SPUU.US,D,20190328,000000,49.372,49.692,49.245,49.622,1362,0
+SPUU.US,D,20190329,000000,50.052,50.24,49.889,50.24,3121,0
+SPUU.US,D,20190401,000000,50.974,51.463,50.964,51.463,6087,0
+SPUU.US,D,20190402,000000,51.253,51.449,51.213,51.449,1178,0
+SPUU.US,D,20190403,000000,51.952,52.059,51.584,51.638,10780,0
+SPUU.US,D,20190404,000000,51.674,51.914,51.659,51.858,5034,0
+SPUU.US,D,20190405,000000,52.077,52.307,52.077,52.284,12701,0
+SPUU.US,D,20190408,000000,51.971,52.411,51.952,52.411,1470,0
+SPUU.US,D,20190409,000000,51.819,52.117,51.786,51.786,25548,0
+SPUU.US,D,20190410,000000,52,52.259,51.981,52.183,24380,0
+SPUU.US,D,20190411,000000,52.546,52.546,52.135,52.28,7537,0
+SPUU.US,D,20190412,000000,52.932,53.028,52.725,52.921,11838,0
+SPUU.US,D,20190415,000000,53.028,53.028,52.625,52.891,1930,0
+SPUU.US,D,20190416,000000,53.22,53.238,52.862,52.907,6962,0
+SPUU.US,D,20190417,000000,53.113,53.113,52.616,52.733,3880,0
+SPUU.US,D,20190418,000000,52.951,52.951,52.546,52.839,5311,0
+SPUU.US,D,20190422,000000,52.883,52.957,52.883,52.957,717,0
+SPUU.US,D,20190423,000000,53.067,53.906,53.067,53.873,19531,0
+SPUU.US,D,20190424,000000,53.793,53.903,53.662,53.708,6247,0
+SPUU.US,D,20190425,000000,53.517,53.805,53.182,53.663,16187,0
+SPUU.US,D,20190426,000000,53.459,53.999,53.459,53.999,3156,0
+SPUU.US,D,20190429,000000,54.045,54.313,54.045,54.24,7578,0
+SPUU.US,D,20190430,000000,53.91,54.299,53.777,54.299,15498,0
+SPUU.US,D,20190501,000000,54.433,54.458,53.459,53.546,5766,0
+SPUU.US,D,20190502,000000,53.469,53.557,52.682,53.176,7016,0
+SPUU.US,D,20190503,000000,53.901,54.269,53.815,54.269,3442,0
+SPUU.US,D,20190506,000000,52.405,53.769,52.405,53.769,6197,0
+SPUU.US,D,20190507,000000,52.835,52.835,51.262,51.966,18505,0
+SPUU.US,D,20190508,000000,51.914,52.174,51.868,51.868,2319,0
+SPUU.US,D,20190509,000000,50.936,51.539,50.677,51.539,3646,0
+SPUU.US,D,20190510,000000,50.986,51.812,50.003,51.812,4142,0
+SPUU.US,D,20190513,000000,49.984,50.092,49.314,49.461,5431,0
+SPUU.US,D,20190514,000000,49.831,50.608,49.831,50.32,2433,0
+SPUU.US,D,20190515,000000,49.668,51.016,49.668,50.869,3319,0
+SPUU.US,D,20190516,000000,51.138,52.087,51.138,51.727,1369,0
+SPUU.US,D,20190517,000000,50.898,51.601,50.838,51.229,1810,0
+SPUU.US,D,20190520,000000,50.426,50.8,50.426,50.503,2046,0
+SPUU.US,D,20190521,000000,51.108,51.399,51.108,51.312,624,0
+SPUU.US,D,20190522,000000,51.04,51.139,50.991,51.077,2230,0
+SPUU.US,D,20190523,000000,50.102,50.102,49.684,49.757,2301,0
+SPUU.US,D,20190524,000000,50.416,50.416,49.977,49.977,825,0
+SPUU.US,D,20190528,000000,50.052,50.37,49.211,49.211,1694,0
+SPUU.US,D,20190529,000000,48.611,48.62,48.365,48.45,2736,0
+SPUU.US,D,20190530,000000,48.813,48.813,48.43,48.583,7154,0
+SPUU.US,D,20190531,000000,47.662,47.941,47.383,47.403,65332,0
+SPUU.US,D,20190603,000000,47.336,47.672,46.644,46.987,7005,0
+SPUU.US,D,20190604,000000,47.873,49.145,47.814,49.138,3283,0
+SPUU.US,D,20190605,000000,49.371,49.947,49.092,49.947,6782,0
+SPUU.US,D,20190606,000000,50.082,50.878,49.966,50.597,4583,0
+SPUU.US,D,20190607,000000,51.473,51.943,51.444,51.704,7856,0
+SPUU.US,D,20190610,000000,52.307,52.451,52.159,52.159,3242,0
+SPUU.US,D,20190611,000000,52.845,52.971,52.019,52.097,23473,0
+SPUU.US,D,20190612,000000,51.939,51.939,51.74,51.858,992,0
+SPUU.US,D,20190613,000000,52.356,52.356,52.317,52.317,291,0
+SPUU.US,D,20190614,000000,52.029,52.273,52.029,52.273,4845,0
+SPUU.US,D,20190617,000000,52.22,52.52,52.22,52.234,6267,0
+SPUU.US,D,20190618,000000,52.865,53.709,52.855,53.235,9163,0
+SPUU.US,D,20190619,000000,53.258,53.709,53.192,53.626,4377,0
+SPUU.US,D,20190620,000000,54.505,54.69,54.169,54.69,10262,0
+SPUU.US,D,20190621,000000,54.444,54.823,54.391,54.475,4064,0
+SPUU.US,D,20190624,000000,54.362,54.42,54.199,54.201,11820,0
+SPUU.US,D,20190625,000000,54.024,54.024,53.163,53.21,8217,0
+SPUU.US,D,20190626,000000,53.531,53.531,53.092,53.092,1113,0
+SPUU.US,D,20190627,000000,53.386,53.56,53.386,53.484,4548,0
+SPUU.US,D,20190628,000000,53.773,54.021,53.638,54.021,14167,0
+SPUU.US,D,20190701,000000,55.341,55.344,54.557,54.881,16150,0
+SPUU.US,D,20190702,000000,54.915,55.099,54.557,55.099,5273,0
+SPUU.US,D,20190703,000000,55.514,55.95,55.504,55.94,2780,0
+SPUU.US,D,20190705,000000,55.301,55.864,55.128,55.864,7966,0
+SPUU.US,D,20190708,000000,55.389,55.409,55.128,55.301,3518,0
+SPUU.US,D,20190709,000000,54.848,55.502,54.848,55.502,2339,0
+SPUU.US,D,20190710,000000,55.892,56.222,55.892,55.931,12987,0
+SPUU.US,D,20190711,000000,56.242,56.252,55.97,56.182,6790,0
+SPUU.US,D,20190712,000000,56.425,56.718,56.348,56.718,7108,0
+SPUU.US,D,20190715,000000,56.852,56.852,56.571,56.724,2986,0
+SPUU.US,D,20190716,000000,56.705,56.705,56.387,56.387,2004,0
+SPUU.US,D,20190717,000000,55.901,56.105,55.674,55.674,2134,0
+SPUU.US,D,20190718,000000,55.337,55.941,55.272,55.941,3405,0
+SPUU.US,D,20190719,000000,56.454,56.454,55.311,55.311,11116,0
+SPUU.US,D,20190722,000000,55.488,55.599,55.321,55.597,2767,0
+SPUU.US,D,20190723,000000,56,56.328,55.767,56.328,4178,0
+SPUU.US,D,20190724,000000,56.194,56.852,56.194,56.852,1469,0
+SPUU.US,D,20190725,000000,56.753,56.753,56.358,56.368,11906,0
+SPUU.US,D,20190726,000000,56.686,57.2,56.686,57.151,4734,0
+SPUU.US,D,20190729,000000,57.093,57.093,56.763,56.982,1531,0
+SPUU.US,D,20190730,000000,56.318,56.719,56.318,56.656,1873,0
+SPUU.US,D,20190731,000000,56.613,56.705,55.513,55.513,2718,0
+SPUU.US,D,20190801,000000,55.478,56.541,54.403,54.404,2616,0
+SPUU.US,D,20190802,000000,54.006,54.006,52.97,53.647,10967,0
+SPUU.US,D,20190805,000000,51.953,51.953,50.114,50.534,41004,0
+SPUU.US,D,20190806,000000,51.121,51.737,50.781,51.737,4502,0
+SPUU.US,D,20190807,000000,50.463,51.928,49.727,51.928,10886,0
+SPUU.US,D,20190808,000000,52.719,53.773,52.689,53.773,19158,0
+SPUU.US,D,20190809,000000,53.492,53.579,52.753,53.2,11118,0
+SPUU.US,D,20190812,000000,52.524,52.524,51.523,51.849,4304,0
+SPUU.US,D,20190813,000000,53.28,53.967,53.193,53.328,8968,0
+SPUU.US,D,20190814,000000,51.739,51.739,50.359,50.401,8754,0
+SPUU.US,D,20190815,000000,50.666,50.8,50.356,50.635,5869,0
+SPUU.US,D,20190816,000000,51.179,52.181,51.179,52.146,5216,0
+SPUU.US,D,20190819,000000,53.231,53.366,53.104,53.334,4506,0
+SPUU.US,D,20190820,000000,52.727,53.24,52.544,52.544,15470,0
+SPUU.US,D,20190821,000000,53.318,53.318,53.086,53.29,4291,0
+SPUU.US,D,20190822,000000,53.599,53.766,52.912,53.281,3254,0
+SPUU.US,D,20190823,000000,52.643,53.376,50.056,50.423,10177,0
+SPUU.US,D,20190826,000000,51.392,51.41,50.946,51.41,4458,0
+SPUU.US,D,20190827,000000,52.05,52.272,51.004,51.278,11851,0
+SPUU.US,D,20190828,000000,51.352,51.896,51.342,51.886,1653,0
+SPUU.US,D,20190829,000000,53.16,53.28,52.552,53.191,7076,0
+SPUU.US,D,20190830,000000,53.783,53.783,52.907,53.323,12149,0
+SPUU.US,D,20190903,000000,52.456,52.699,52.186,52.557,5098,0
+SPUU.US,D,20190904,000000,53.453,53.753,53.24,53.72,10134,0
+SPUU.US,D,20190905,000000,54.79,55.409,54.79,55.118,8379,0
+SPUU.US,D,20190906,000000,55.282,55.389,55.177,55.197,7811,0
+SPUU.US,D,20190909,000000,55.661,55.661,55.028,55.247,5627,0
+SPUU.US,D,20190910,000000,54.595,55.065,54.504,55.065,4853,0
+SPUU.US,D,20190911,000000,55.251,55.97,55.251,55.895,13065,0
+SPUU.US,D,20190912,000000,56.358,56.763,56.105,56.427,14849,0
+SPUU.US,D,20190913,000000,56.561,56.6,56.272,56.281,9618,0
+SPUU.US,D,20190916,000000,55.806,56.039,55.748,56.039,6682,0
+SPUU.US,D,20190917,000000,55.921,56.299,55.883,56.282,6003,0
+SPUU.US,D,20190918,000000,56.078,56.308,55.301,56.28,5259,0
+SPUU.US,D,20190919,000000,56.62,56.803,56.318,56.318,6287,0
+SPUU.US,D,20190920,000000,56.521,56.58,55.767,55.882,3670,0
+SPUU.US,D,20190923,000000,55.777,55.777,55.777,55.777,744,0
+SPUU.US,D,20190924,000000,56.192,56.281,54.625,54.787,20027,0
+SPUU.US,D,20190925,000000,54.896,55.544,54.548,55.536,4239,0
+SPUU.US,D,20190926,000000,55.245,55.429,55.035,55.196,8167,0
+SPUU.US,D,20190927,000000,55.43,55.43,54.024,54.534,12298,0
+SPUU.US,D,20190930,000000,54.915,55.255,54.915,55.235,11509,0
+SPUU.US,D,20191001,000000,55.504,55.504,53.812,53.817,12890,0
+SPUU.US,D,20191002,000000,53.163,53.163,51.42,51.895,23061,0
+SPUU.US,D,20191003,000000,51.86,52.679,50.781,52.674,53530,0
+SPUU.US,D,20191004,000000,53.057,54.239,53.057,54.211,9203,0
+SPUU.US,D,20191007,000000,53.589,54.441,53.589,53.812,9266,0
+SPUU.US,D,20191008,000000,52.921,53.086,52.115,52.115,19137,0
+SPUU.US,D,20191009,000000,52.912,53.328,52.912,53.073,3000,0
+SPUU.US,D,20191010,000000,53.067,53.792,53.067,53.701,11638,0
+SPUU.US,D,20191011,000000,54.848,55.655,54.848,54.858,16633,0
+SPUU.US,D,20191014,000000,54.645,54.838,54.645,54.731,5132,0
+SPUU.US,D,20191015,000000,55.128,56,55.128,55.806,6687,0
+SPUU.US,D,20191016,000000,55.553,55.75,55.504,55.59,5622,0
+SPUU.US,D,20191017,000000,56.095,56.154,55.844,55.895,4146,0
+SPUU.US,D,20191018,000000,55.671,55.777,55.552,55.6,11582,0
+SPUU.US,D,20191021,000000,55.99,56.202,55.99,56.195,3627,0
+SPUU.US,D,20191022,000000,56.358,56.483,55.854,55.854,6778,0
+SPUU.US,D,20191023,000000,55.719,56.075,55.719,56.075,4961,0
+SPUU.US,D,20191024,000000,56.435,56.435,56.202,56.373,15564,0
+SPUU.US,D,20191025,000000,56.308,56.799,56.308,56.797,5730,0
+SPUU.US,D,20191028,000000,57.268,57.543,57.268,57.422,6535,0
+SPUU.US,D,20191029,000000,57.286,57.683,57.286,57.346,4195,0
+SPUU.US,D,20191030,000000,57.161,57.8,56.977,57.663,10842,0
+SPUU.US,D,20191031,000000,57.636,57.636,57.055,57.233,4250,0
+SPUU.US,D,20191101,000000,57.994,58.356,57.984,58.356,10354,0
+SPUU.US,D,20191104,000000,59.117,59.127,58.866,58.866,4915,0
+SPUU.US,D,20191105,000000,59.049,59.087,58.73,58.772,20861,0
+SPUU.US,D,20191106,000000,58.796,58.894,58.477,58.8,9283,0
+SPUU.US,D,20191107,000000,59.387,59.63,59.079,59.117,19238,0
+SPUU.US,D,20191108,000000,59.117,59.436,58.865,59.436,5401,0
+SPUU.US,D,20191111,000000,58.874,59.318,58.874,59.23,6687,0
+SPUU.US,D,20191112,000000,59.571,59.846,59.461,59.461,3520,0
+SPUU.US,D,20191113,000000,59.049,59.659,59.049,59.556,19468,0
+SPUU.US,D,20191114,000000,59.513,59.633,59.194,59.633,16449,0
+SPUU.US,D,20191115,000000,60.347,60.455,60.313,60.455,2416,0
+SPUU.US,D,20191118,000000,60.317,60.654,60.317,60.548,8157,0
+SPUU.US,D,20191119,000000,60.878,60.878,60.56,60.563,2598,0
+SPUU.US,D,20191120,000000,60.364,60.433,59.542,60.087,9284,0
+SPUU.US,D,20191121,000000,60.181,60.181,59.63,59.915,7197,0
+SPUU.US,D,20191122,000000,60.21,60.23,59.968,60.158,4190,0
+SPUU.US,D,20191125,000000,60.588,61.064,60.588,61.064,5047,0
+SPUU.US,D,20191126,000000,61.151,61.406,60.984,61.406,16969,0
+SPUU.US,D,20191127,000000,61.642,61.894,61.546,61.894,6446,0
+SPUU.US,D,20191129,000000,61.817,61.817,61.433,61.433,3341,0
+SPUU.US,D,20191202,000000,61.584,61.584,60.269,60.374,13913,0
+SPUU.US,D,20191203,000000,59.261,59.581,58.72,59.579,14655,0
+SPUU.US,D,20191204,000000,60.045,60.549,59.957,60.327,3563,0
+SPUU.US,D,20191205,000000,60.442,60.53,60.017,60.482,10189,0
+SPUU.US,D,20191206,000000,61.363,61.776,61.363,61.662,16961,0
+SPUU.US,D,20191209,000000,61.683,61.778,61.293,61.293,8056,0
+SPUU.US,D,20191210,000000,61.121,61.421,61.062,61.075,2456,0
+SPUU.US,D,20191211,000000,61.323,61.488,61.178,61.472,6308,0
+SPUU.US,D,20191212,000000,61.474,62.727,61.38,62.602,23564,0
+SPUU.US,D,20191213,000000,62.464,63.046,62.363,62.601,14913,0
+SPUU.US,D,20191216,000000,63.368,63.679,63.368,63.501,12069,0
+SPUU.US,D,20191217,000000,63.669,63.669,63.513,63.53,7914,0
+SPUU.US,D,20191218,000000,63.588,63.737,63.553,63.57,2593,0
+SPUU.US,D,20191219,000000,63.688,63.98,63.688,63.98,4192,0
+SPUU.US,D,20191220,000000,64.517,64.766,64.517,64.733,2916,0
+SPUU.US,D,20191223,000000,64.806,64.932,64.767,64.768,7815,0
+SPUU.US,D,20191224,000000,64.874,64.874,64.668,64.751,4490,0
+SPUU.US,D,20191226,000000,65.099,65.34,65.099,65.319,3826,0
+SPUU.US,D,20191227,000000,65.783,65.783,65.245,65.402,3160,0
+SPUU.US,D,20191230,000000,65.442,65.442,64.522,64.627,3477,0
+SPUU.US,D,20191231,000000,64.722,65.003,64.375,64.941,3514,0
+SPUU.US,D,20200102,000000,65.696,66.126,65.382,66.126,7137,0
+SPUU.US,D,20200103,000000,65.148,65.637,65.079,65.311,29088,0
+SPUU.US,D,20200106,000000,64.375,65.686,64.375,65.686,8618,0
+SPUU.US,D,20200107,000000,65.15,65.588,65.15,65.314,3277,0
+SPUU.US,D,20200108,000000,65.314,66.459,65.314,65.99,15779,0
+SPUU.US,D,20200109,000000,66.743,66.857,66.439,66.857,12752,0
+SPUU.US,D,20200110,000000,66.948,67.143,66.321,66.478,8614,0
+SPUU.US,D,20200113,000000,66.7,67.398,66.7,67.383,12416,0
+SPUU.US,D,20200114,000000,67.212,67.603,67.111,67.116,5010,0
+SPUU.US,D,20200115,000000,67.422,67.742,67.153,67.389,4696,0
+SPUU.US,D,20200116,000000,68.043,68.543,68.043,68.517,6124,0
+SPUU.US,D,20200117,000000,68.728,69.111,68.718,69.102,3913,0
+SPUU.US,D,20200121,000000,68.699,69.051,68.639,68.721,10257,0
+SPUU.US,D,20200122,000000,69.148,69.325,68.735,68.872,8239,0
+SPUU.US,D,20200123,000000,68.455,68.962,68.111,68.935,8529,0
+SPUU.US,D,20200124,000000,69.111,69.111,67.241,67.67,12054,0
+SPUU.US,D,20200127,000000,65.265,66.058,65.159,65.519,33375,0
+SPUU.US,D,20200128,000000,66.2,67.124,65.97,66.936,24751,0
+SPUU.US,D,20200129,000000,67.408,67.505,66.782,66.782,3356,0
+SPUU.US,D,20200130,000000,66.337,67.221,65.726,67.192,6383,0
+SPUU.US,D,20200131,000000,66.737,66.737,64.346,64.835,13023,0
+SPUU.US,D,20200203,000000,65.334,66.424,65.334,65.664,8879,0
+SPUU.US,D,20200204,000000,67.29,68.013,67.281,67.632,7696,0
+SPUU.US,D,20200205,000000,69.002,69.296,68.365,69.076,30102,0
+SPUU.US,D,20200206,000000,69.628,69.707,69.386,69.644,14029,0
+SPUU.US,D,20200207,000000,69.148,69.432,68.747,68.881,4448,0
+SPUU.US,D,20200210,000000,69.157,69.827,69.148,69.827,5034,0
+SPUU.US,D,20200211,000000,70.566,70.89,70.156,70.16,6565,0
+SPUU.US,D,20200212,000000,70.782,71.108,70.761,71.108,24431,0
+SPUU.US,D,20200213,000000,70.41,71.33,70.41,70.864,23815,0
+SPUU.US,D,20200214,000000,71.134,71.134,70.772,71.097,10707,0
+SPUU.US,D,20200218,000000,70.714,70.958,70.401,70.704,7925,0
+SPUU.US,D,20200219,000000,71.408,71.624,71.32,71.462,6313,0
+SPUU.US,D,20200220,000000,71.163,71.553,69.814,70.944,13568,0
+SPUU.US,D,20200221,000000,70.185,70.225,69.177,69.315,5265,0
+SPUU.US,D,20200224,000000,64.717,66.045,64.298,64.757,19702,0
+SPUU.US,D,20200225,000000,65.393,65.393,60.551,60.873,31242,0
+SPUU.US,D,20200226,000000,61.402,62.752,60.13,60.549,36685,0
+SPUU.US,D,20200227,000000,58.047,59.66,55.024,55.024,72594,0
+SPUU.US,D,20200228,000000,51.638,54.534,50.573,54.534,131090,0
+SPUU.US,D,20200302,000000,55.151,59.015,53.811,59.006,52629,0
+SPUU.US,D,20200303,000000,59.465,60.873,54.965,55.865,52365,0
+SPUU.US,D,20200304,000000,57.918,60.501,57.371,60.501,24762,0
+SPUU.US,D,20200305,000000,57.381,58.584,55.757,56.2,19988,0
+SPUU.US,D,20200306,000000,52.999,54.729,51.932,54.722,75202,0
+SPUU.US,D,20200309,000000,47.619,49.741,46.386,46.386,95469,0
+SPUU.US,D,20200310,000000,49.574,50.72,45.975,50.72,43245,0
+SPUU.US,D,20200311,000000,47.932,48.48,44.678,45.975,99040,0
+SPUU.US,D,20200312,000000,39.93,43.041,37.015,37.015,130169,0
+SPUU.US,D,20200313,000000,41.671,43.814,37.778,43.579,55800,0
+SPUU.US,D,20200316,000000,35.304,39.06,33.064,33.865,65596,0
+SPUU.US,D,20200317,000000,35.166,38.15,33.317,37.671,102588,0
+SPUU.US,D,20200318,000000,32.749,35.114,30.568,32.769,77146,0
+SPUU.US,D,20200319,000000,34.277,35.342,31.518,33.96,66915,0
+SPUU.US,D,20200320,000000,34.707,35.116,30.745,30.833,78522,0
+SPUU.US,D,20200323,000000,30.725,30.725,28.114,29.052,114709,0
+SPUU.US,D,20200324,000000,32.819,34.604,32.029,34.492,120784,0
+SPUU.US,D,20200325,000000,34.874,38.17,33.332,35.391,141611,0
+SPUU.US,D,20200326,000000,36.115,39.961,36.115,39.68,95949,0
+SPUU.US,D,20200327,000000,37.093,39.255,36.561,37.093,44711,0
+SPUU.US,D,20200330,000000,38.052,39.821,37.389,39.558,38452,0
+SPUU.US,D,20200331,000000,39.363,40.106,38.072,38.473,39467,0
+SPUU.US,D,20200401,000000,35.381,36.292,34.433,35.039,65220,0
+SPUU.US,D,20200402,000000,34.619,36.715,34.619,36.565,16456,0
+SPUU.US,D,20200403,000000,36.487,36.858,34.707,35.493,15916,0
+SPUU.US,D,20200406,000000,38.453,40.742,38.054,40.282,59299,0
+SPUU.US,D,20200407,000000,43.168,43.222,40.253,40.253,61912,0
+SPUU.US,D,20200408,000000,41.202,43.394,40.772,43.154,77505,0
+SPUU.US,D,20200409,000000,44.126,45.242,43.609,44.49,63777,0
+SPUU.US,D,20200413,000000,43.931,43.931,42.306,43.53,32234,0
+SPUU.US,D,20200414,000000,45.163,46.183,45.017,45.995,68600,0
+SPUU.US,D,20200415,000000,43.97,44.687,43.431,44.146,35935,0
+SPUU.US,D,20200416,000000,44.625,44.798,43.539,44.702,27211,0
+SPUU.US,D,20200417,000000,46.63,47.1,45.672,47.031,25577,0
+SPUU.US,D,20200420,000000,45.585,46.758,45.407,45.529,45092,0
+SPUU.US,D,20200421,000000,43.648,43.863,42.23,42.651,63460,0
+SPUU.US,D,20200422,000000,44.273,44.773,43.921,44.616,14026,0
+SPUU.US,D,20200423,000000,45.066,45.93,44.518,44.544,22489,0
+SPUU.US,D,20200424,000000,45.086,45.888,44.42,45.645,14168,0
+SPUU.US,D,20200427,000000,46.445,47.281,46.22,47.166,13643,0
+SPUU.US,D,20200428,000000,48.401,48.401,46.51,46.568,18370,0
+SPUU.US,D,20200429,000000,48.548,49.517,48.107,49.001,37074,0
+SPUU.US,D,20200430,000000,48.381,48.519,47.627,48.301,10700,0
+SPUU.US,D,20200501,000000,46.278,46.562,45.153,45.301,33949,0
+SPUU.US,D,20200504,000000,44.713,45.818,44.381,45.791,24774,0
+SPUU.US,D,20200505,000000,46.895,47.579,46.713,46.713,14509,0
+SPUU.US,D,20200506,000000,47.502,47.502,46.079,46.079,12398,0
+SPUU.US,D,20200507,000000,47.077,47.73,46.924,46.954,12379,0
+SPUU.US,D,20200508,000000,48.108,48.665,47.746,48.646,24618,0
+SPUU.US,D,20200511,000000,48.176,49.145,47.999,48.824,10456,0
+SPUU.US,D,20200512,000000,48.786,48.811,46.778,46.778,16906,0
+SPUU.US,D,20200513,000000,46.039,46.799,44.596,44.998,26963,0
+SPUU.US,D,20200514,000000,44.077,46.171,43.446,46.171,30198,0
+SPUU.US,D,20200515,000000,45.203,46.465,45.203,46.455,10537,0
+SPUU.US,D,20200518,000000,48.998,49.824,48.791,49.398,21332,0
+SPUU.US,D,20200519,000000,49.203,49.614,48.411,48.411,15032,0
+SPUU.US,D,20200520,000000,49.917,50.23,49.604,49.966,8364,0
+SPUU.US,D,20200521,000000,49.879,50.167,48.91,49.213,13004,0
+SPUU.US,D,20200522,000000,48.977,49.507,48.832,49.507,11669,0
+SPUU.US,D,20200526,000000,51.786,51.786,50.621,50.621,34550,0
+SPUU.US,D,20200527,000000,51.746,52.138,50.143,52.138,60466,0
+SPUU.US,D,20200528,000000,52.716,53.312,51.777,51.971,31769,0
+SPUU.US,D,20200529,000000,51.609,52.617,50.866,52.617,18516,0
+SPUU.US,D,20200601,000000,52.187,53.106,52.187,52.939,38103,0
+SPUU.US,D,20200602,000000,53.283,53.791,52.783,53.762,14146,0
+SPUU.US,D,20200603,000000,54.838,55.502,54.485,55.23,66762,0
+SPUU.US,D,20200604,000000,54.828,55.484,54.534,54.916,19323,0
+SPUU.US,D,20200605,000000,57.097,58.203,57.055,57.723,38995,0
+SPUU.US,D,20200608,000000,58.232,59.141,57.928,59.141,59280,0
+SPUU.US,D,20200609,000000,57.988,58.839,57.831,58.388,30466,0
+SPUU.US,D,20200610,000000,58.526,58.671,57.566,57.733,30760,0
+SPUU.US,D,20200611,000000,54.867,55.092,50.887,50.979,107650,0
+SPUU.US,D,20200612,000000,53.405,53.755,50.534,52.235,36174,0
+SPUU.US,D,20200615,000000,50.172,53.517,49.614,52.952,54028,0
+SPUU.US,D,20200616,000000,56.227,56.227,53.644,55.063,75556,0
+SPUU.US,D,20200617,000000,55.913,55.913,54.524,54.817,31825,0
+SPUU.US,D,20200618,000000,54.065,54.906,54.055,54.799,31379,0
+SPUU.US,D,20200619,000000,56.187,56.187,53.801,54.202,67009,0
+SPUU.US,D,20200622,000000,53.987,54.987,53.527,54.965,26157,0
+SPUU.US,D,20200623,000000,55.839,56.253,55.407,55.407,27405,0
+SPUU.US,D,20200624,000000,54.562,54.768,51.942,52.518,47909,0
+SPUU.US,D,20200625,000000,52.252,53.707,51.603,53.707,32349,0
+SPUU.US,D,20200626,000000,53.265,53.332,51.092,51.19,36693,0
+SPUU.US,D,20200629,000000,51.554,52.527,50.767,52.527,62296,0
+SPUU.US,D,20200630,000000,52.488,54.365,52.468,54.051,31704,0
+SPUU.US,D,20200701,000000,54.336,55.151,54.295,54.748,29712,0
+SPUU.US,D,20200702,000000,55.997,56.547,55.086,55.095,7102,0
+SPUU.US,D,20200706,000000,56.901,57.049,56.666,56.961,12298,0
+SPUU.US,D,20200707,000000,56.547,57.187,55.751,55.761,19687,0
+SPUU.US,D,20200708,000000,56.371,56.671,55.653,56.627,15542,0
+SPUU.US,D,20200709,000000,57.009,57.009,54.837,56.043,49124,0
+SPUU.US,D,20200710,000000,55.918,57.274,55.594,57.274,18578,0
+SPUU.US,D,20200713,000000,57.983,59.014,56.096,56.154,47111,0
+SPUU.US,D,20200714,000000,55.731,57.727,55.279,57.727,83046,0
+SPUU.US,D,20200715,000000,58.975,59.103,57.993,58.798,51841,0
+SPUU.US,D,20200716,000000,57.933,58.445,57.738,58.267,22958,0
+SPUU.US,D,20200717,000000,58.463,58.975,57.943,58.699,38145,0
+SPUU.US,D,20200720,000000,58.622,59.801,58.317,59.712,31637,0
+SPUU.US,D,20200721,000000,60.872,60.872,59.486,59.792,41852,0
+SPUU.US,D,20200722,000000,59.968,60.528,59.792,60.528,22632,0
+SPUU.US,D,20200723,000000,60.41,60.639,58.563,59.103,41280,0
+SPUU.US,D,20200724,000000,58.327,58.513,57.84,58.253,10567,0
+SPUU.US,D,20200727,000000,58.493,59.212,58.376,59.133,16211,0
+SPUU.US,D,20200728,000000,58.867,59.319,58.395,58.401,14209,0
+SPUU.US,D,20200729,000000,58.872,60.056,58.872,59.777,6871,0
+SPUU.US,D,20200730,000000,58.582,59.486,57.938,59.438,12869,0
+SPUU.US,D,20200731,000000,60.184,60.204,58.602,60.204,9015,0
+SPUU.US,D,20200803,000000,61,61.432,60.862,61.206,10852,0
+SPUU.US,D,20200804,000000,60.967,61.57,60.912,61.57,8615,0
+SPUU.US,D,20200805,000000,62.248,62.484,62.248,62.484,5009,0
+SPUU.US,D,20200806,000000,61.964,63.26,61.964,63.211,7809,0
+SPUU.US,D,20200807,000000,62.976,63.369,62.75,63.27,5433,0
+SPUU.US,D,20200810,000000,63.558,63.677,63.095,63.677,2209,0
+SPUU.US,D,20200811,000000,64.263,64.42,62.616,62.616,9469,0
+SPUU.US,D,20200812,000000,63.899,64.597,63.813,64.466,4653,0
+SPUU.US,D,20200813,000000,64.145,64.72,64.126,64.204,4518,0
+SPUU.US,D,20200814,000000,64.086,64.342,64.003,64.133,2033,0
+SPUU.US,D,20200817,000000,64.745,64.745,64.575,64.575,2874,0
+SPUU.US,D,20200818,000000,64.725,64.971,64.322,64.794,9868,0
+SPUU.US,D,20200819,000000,65.186,65.335,64.136,64.336,9612,0
+SPUU.US,D,20200820,000000,63.697,64.848,63.697,64.774,2849,0
+SPUU.US,D,20200821,000000,64.504,65.251,64.504,65.239,4082,0
+SPUU.US,D,20200824,000000,66.19,66.381,65.836,66.381,18419,0
+SPUU.US,D,20200825,000000,66.592,67.016,66.337,66.983,9287,0
+SPUU.US,D,20200826,000000,67.134,68.422,67.134,68.415,4743,0
+SPUU.US,D,20200827,000000,68.765,69.11,68.102,68.678,11653,0
+SPUU.US,D,20200828,000000,69.1,69.532,68.716,69.467,12137,0
+SPUU.US,D,20200831,000000,69.433,69.595,69.06,69.06,8020,0
+SPUU.US,D,20200901,000000,69.404,70.327,69.404,70.308,6061,0
+SPUU.US,D,20200902,000000,71.173,72.628,71.173,72.505,10643,0
+SPUU.US,D,20200903,000000,71.636,71.709,66.555,67.34,37446,0
+SPUU.US,D,20200904,000000,67.635,68.141,63.773,66.37,19660,0
+SPUU.US,D,20200908,000000,63.969,64.272,62.612,62.634,24595,0
+SPUU.US,D,20200909,000000,64.165,66.022,63.989,65.283,30477,0
+SPUU.US,D,20200910,000000,65.777,66.052,63.024,63.024,24915,0
+SPUU.US,D,20200911,000000,63.644,63.752,61.728,62.936,24027,0
+SPUU.US,D,20200914,000000,64.175,65.167,64.136,64.609,4643,0
+SPUU.US,D,20200915,000000,65.521,65.777,64.833,65.174,6562,0
+SPUU.US,D,20200916,000000,65.472,66.171,64.671,64.671,24378,0
+SPUU.US,D,20200917,000000,62.603,64.028,62.558,63.399,20896,0
+SPUU.US,D,20200918,000000,63.546,63.546,61.459,62.147,4438,0
+SPUU.US,D,20200921,000000,60.145,60.471,58.925,60.471,14514,0
+SPUU.US,D,20200922,000000,61.285,61.969,60.725,61.969,10871,0
+SPUU.US,D,20200923,000000,61.83,61.839,58.848,58.977,5893,0
+SPUU.US,D,20200924,000000,58.543,60.322,58.091,59.39,10981,0
+SPUU.US,D,20200925,000000,59.15,61.359,59.15,61.289,6088,0
+SPUU.US,D,20200928,000000,62.897,63.486,62.765,63.162,4755,0
+SPUU.US,D,20200929,000000,63.143,63.143,62.54,62.764,3484,0
+SPUU.US,D,20200930,000000,63.32,64.785,63.32,63.916,9031,0
+SPUU.US,D,20201001,000000,64.539,64.892,63.684,64.275,9069,0
+SPUU.US,D,20201002,000000,62.228,63.865,61.875,63.285,9857,0
+SPUU.US,D,20201005,000000,64.219,65.355,64.219,65.341,2161,0
+SPUU.US,D,20201006,000000,65.452,66.19,63.575,63.66,15321,0
+SPUU.US,D,20201007,000000,65.04,65.905,65.03,65.852,13044,0
+SPUU.US,D,20201008,000000,66.534,66.83,66.332,66.83,20657,0
+SPUU.US,D,20201009,000000,68.141,68.141,67.791,67.944,4628,0
+SPUU.US,D,20201012,000000,69.1,70.819,69.021,70.308,27270,0
+SPUU.US,D,20201013,000000,70.131,70.131,69.197,69.538,6193,0
+SPUU.US,D,20201014,000000,69.64,69.64,68.313,68.582,12397,0
+SPUU.US,D,20201015,000000,66.849,68.5,66.844,68.22,16413,0
+SPUU.US,D,20201016,000000,68.863,69.493,68.097,68.185,10574,0
+SPUU.US,D,20201019,000000,68.381,68.488,65.865,66.18,18630,0
+SPUU.US,D,20201020,000000,66.986,67.91,66.455,66.819,32028,0
+SPUU.US,D,20201021,000000,66.661,67.438,66.357,66.357,7750,0
+SPUU.US,D,20201022,000000,66.577,67.192,65.86,67.043,8353,0
+SPUU.US,D,20201023,000000,67.605,67.605,66.681,67.425,21713,0
+SPUU.US,D,20201026,000000,66.062,66.062,63.84,65.099,13552,0
+SPUU.US,D,20201027,000000,64.925,65.139,64.646,64.646,4238,0
+SPUU.US,D,20201028,000000,62.318,62.336,60.186,60.186,26471,0
+SPUU.US,D,20201029,000000,60.302,62.268,60.282,61.462,15605,0
+SPUU.US,D,20201030,000000,60.439,60.814,58.652,59.607,24855,0
+SPUU.US,D,20201102,000000,61.422,62.081,60.425,61.328,16030,0
+SPUU.US,D,20201103,000000,62.799,64.381,62.789,63.922,37095,0
+SPUU.US,D,20201104,000000,65.266,68.136,65.266,66.486,43812,0
+SPUU.US,D,20201105,000000,68.706,69.787,68.617,69.143,11018,0
+SPUU.US,D,20201106,000000,69.011,69.247,68.265,69.001,8920,0
+SPUU.US,D,20201109,000000,74.467,74.643,70.682,70.76,27955,0
+SPUU.US,D,20201110,000000,69.935,70.868,69.595,70.583,15369,0
+SPUU.US,D,20201111,000000,71.556,71.807,71.131,71.577,6440,0
+SPUU.US,D,20201112,000000,71.262,71.473,69.935,70.091,5699,0
+SPUU.US,D,20201113,000000,71.389,72.397,71.191,72.122,5879,0
+SPUU.US,D,20201116,000000,73.287,73.758,72.987,73.452,10734,0
+SPUU.US,D,20201117,000000,72.844,73.621,72.442,73.139,4996,0
+SPUU.US,D,20201118,000000,73.414,73.453,71.67,71.67,10656,0
+SPUU.US,D,20201119,000000,71.409,72.146,71.382,72.018,5039,0
+SPUU.US,D,20201120,000000,71.656,71.882,71.142,71.142,4323,0
+SPUU.US,D,20201123,000000,71.832,72.294,71.508,71.837,9424,0
+SPUU.US,D,20201124,000000,72.962,74.338,72.678,74.207,7544,0
+SPUU.US,D,20201125,000000,73.882,74.013,73.655,73.937,5075,0
+SPUU.US,D,20201127,000000,74.442,74.486,74.054,74.245,5289,0
+SPUU.US,D,20201130,000000,73.984,74.025,73.079,73.533,5125,0
+SPUU.US,D,20201201,000000,75.084,75.935,74.957,75.35,18697,0
+SPUU.US,D,20201202,000000,74.702,75.625,74.702,75.515,4533,0
+SPUU.US,D,20201203,000000,75.607,76.088,75.297,75.297,11080,0
+SPUU.US,D,20201204,000000,76.137,76.74,76.137,76.74,6430,0
+SPUU.US,D,20201207,000000,76.5,76.697,76.255,76.493,5699,0
+SPUU.US,D,20201208,000000,76.118,77.021,76.118,76.983,4704,0
+SPUU.US,D,20201209,000000,77.296,77.296,75.454,75.975,12976,0
+SPUU.US,D,20201210,000000,70.151,70.64,69.502,70.393,22043,0
+SPUU.US,D,20201211,000000,69.67,70.082,69.326,70.082,8097,0
+SPUU.US,D,20201214,000000,71.016,71.428,69.522,69.736,6744,0
+SPUU.US,D,20201215,000000,70.553,71.245,70.151,71.245,13724,0
+SPUU.US,D,20201216,000000,71.187,71.812,71.187,71.694,3983,0
+SPUU.US,D,20201217,000000,72.264,72.444,72.008,72.398,13813,0
+SPUU.US,D,20201218,000000,72.618,72.618,71.076,72.166,9626,0
+SPUU.US,D,20201221,000000,70.21,71.613,69.266,71.217,29571,0
+SPUU.US,D,20201222,000000,71.32,71.421,71.049,71.049,8036,0
+SPUU.US,D,20201223,000000,71.439,71.968,71.438,71.438,3438,0
+SPUU.US,D,20201224,000000,71.521,71.716,71.321,71.709,3930,0
+SPUU.US,D,20201228,000000,72.794,73.106,72.774,72.957,9769,0
+SPUU.US,D,20201229,000000,73.682,73.682,72.6,72.6,9455,0
+SPUU.US,D,20201230,000000,73.129,73.297,72.785,72.933,9947,0
+SPUU.US,D,20201231,000000,72.842,73.91,72.744,73.652,7692,0
+SPUU.US,D,20210104,000000,74.245,74.245,70.205,71.666,17276,0
+SPUU.US,D,20210105,000000,71.736,73.001,71.618,72.606,28532,0
+SPUU.US,D,20210106,000000,71.944,74.739,71.944,73.518,21588,0
+SPUU.US,D,20210107,000000,74.521,75.885,74.521,75.687,8023,0
+SPUU.US,D,20210108,000000,76.438,76.533,74.867,76.514,26267,0
+SPUU.US,D,20210111,000000,75.172,76.142,75.172,75.47,4957,0
+SPUU.US,D,20210112,000000,75.44,75.846,74.711,75.689,6724,0
+SPUU.US,D,20210113,000000,75.51,76.182,75.303,75.986,5361,0
+SPUU.US,D,20210114,000000,76.26,76.359,75.331,75.401,9200,0
+SPUU.US,D,20210115,000000,74.912,74.912,74.189,74.245,3837,0
+SPUU.US,D,20210119,000000,75.233,75.609,74.996,75.43,10228,0
+SPUU.US,D,20210120,000000,76.458,77.782,76.429,77.676,9145,0
+SPUU.US,D,20210121,000000,77.792,77.919,77.376,77.769,5185,0
+SPUU.US,D,20210122,000000,76.952,77.495,76.892,77.336,14976,0
+SPUU.US,D,20210125,000000,77.446,77.712,75.46,77.634,6766,0
+SPUU.US,D,20210126,000000,78.256,78.256,77.431,77.431,6093,0
+SPUU.US,D,20210127,000000,74.847,75.587,73.05,73.484,12835,0
+SPUU.US,D,20210128,000000,74.393,76.339,74.393,75.102,6882,0
+SPUU.US,D,20210129,000000,74.176,74.176,71.557,72.512,15167,0
+SPUU.US,D,20210201,000000,73.405,74.627,72.645,74.526,9033,0
+SPUU.US,D,20210202,000000,75.856,77.05,75.736,76.55,71058,0
+SPUU.US,D,20210203,000000,76.863,77.248,76.112,76.737,9198,0
+SPUU.US,D,20210204,000000,77.04,78.052,77.04,78.052,4459,0
+SPUU.US,D,20210205,000000,79.055,79.055,78.44,78.846,26066,0
+SPUU.US,D,20210208,000000,79.57,79.911,79.362,79.911,9570,0
+SPUU.US,D,20210209,000000,79.668,80.083,79.668,79.935,4408,0
+SPUU.US,D,20210210,000000,80.706,80.706,79.599,79.758,2994,0
+SPUU.US,D,20210211,000000,80.38,80.38,79.317,80.091,5281,0
+SPUU.US,D,20210212,000000,79.817,80.929,79.817,80.929,2262,0
+SPUU.US,D,20210216,000000,81.812,81.812,80.745,80.875,4973,0
+SPUU.US,D,20210217,000000,80.074,80.865,79.817,80.865,27393,0
+SPUU.US,D,20210218,000000,79.708,80.446,78.978,80.182,52440,0
+SPUU.US,D,20210219,000000,80.774,80.774,79.678,79.678,93208,0
+SPUU.US,D,20210222,000000,78.582,79.421,78.514,78.661,7812,0
+SPUU.US,D,20210223,000000,77.623,79.312,75.885,78.937,19777,0
+SPUU.US,D,20210224,000000,78.226,80.597,78.226,80.597,5581,0
+SPUU.US,D,20210225,000000,79.915,79.915,75.994,76.754,10967,0
+SPUU.US,D,20210226,000000,77.356,77.782,75.846,76.162,60558,0
+SPUU.US,D,20210301,000000,77.929,79.738,77.929,79.54,6898,0
+SPUU.US,D,20210302,000000,79.53,79.53,78.421,78.421,41200,0
+SPUU.US,D,20210303,000000,78.009,78.058,76.363,76.363,27252,0
+SPUU.US,D,20210304,000000,75.836,76.912,72.492,74.245,22099,0
+SPUU.US,D,20210305,000000,75.687,77.209,73.228,77.084,16907,0
+SPUU.US,D,20210308,000000,77.258,78.532,76.441,76.441,8815,0
+SPUU.US,D,20210309,000000,77.89,79.471,77.821,78.491,13336,0
+SPUU.US,D,20210310,000000,79.471,79.984,78.987,79.454,43173,0
+SPUU.US,D,20210311,000000,80.577,81.672,80.488,81.05,6233,0
+SPUU.US,D,20210312,000000,80.488,81.268,80.298,81.229,15785,0
+SPUU.US,D,20210315,000000,81.337,82.211,80.696,82.211,3740,0
+SPUU.US,D,20210316,000000,82.563,82.585,81.743,82.102,6402,0
+SPUU.US,D,20210317,000000,81.437,82.78,81.101,82.406,8651,0
+SPUU.US,D,20210318,000000,81.456,82.286,80.014,80.219,7405,0
+SPUU.US,D,20210319,000000,80.103,80.597,79.234,79.985,7644,0
+SPUU.US,D,20210322,000000,80.231,81.655,80.231,81.123,5250,0
+SPUU.US,D,20210323,000000,80.953,81.258,79.648,79.852,7896,0
+SPUU.US,D,20210324,000000,80.448,81.011,79.124,79.124,28265,0
+SPUU.US,D,20210325,000000,78.394,80.028,77.565,79.873,10993,0
+SPUU.US,D,20210326,000000,80.438,82.159,80.261,82.159,10181,0
+SPUU.US,D,20210329,000000,81.713,82.7,81.347,82.266,7204,0
+SPUU.US,D,20210330,000000,81.743,82.109,81.468,81.94,8431,0
+SPUU.US,D,20210331,000000,82.187,83.136,82.187,82.543,4592,0
+SPUU.US,D,20210401,000000,83.422,84.351,83.422,84.342,8579,0
+SPUU.US,D,20210405,000000,85.615,86.929,85.615,86.872,6871,0
+SPUU.US,D,20210406,000000,86.593,87.176,86.54,86.54,8540,0
+SPUU.US,D,20210407,000000,86.741,87.057,86.584,86.861,13548,0
+SPUU.US,D,20210408,000000,87.551,87.698,87.196,87.613,12171,0
+SPUU.US,D,20210409,000000,87.826,88.973,87.793,88.973,5766,0
+SPUU.US,D,20210412,000000,88.855,89.122,88.727,89.009,3806,0
+SPUU.US,D,20210413,000000,88.973,89.764,88.905,89.616,4238,0
+SPUU.US,D,20210414,000000,89.645,90.08,88.826,89.003,15285,0
+SPUU.US,D,20210415,000000,90.055,90.949,90.055,90.831,4834,0
+SPUU.US,D,20210416,000000,91.444,91.641,91.196,91.504,4247,0
+SPUU.US,D,20210419,000000,91.127,91.216,90.129,90.432,7550,0
+SPUU.US,D,20210420,000000,90.119,90.283,88.637,89.29,8520,0
+SPUU.US,D,20210421,000000,88.954,90.988,88.954,90.949,10501,0
+SPUU.US,D,20210422,000000,90.653,91.226,88.88,89.377,13432,0
+SPUU.US,D,20210423,000000,89.626,91.738,89.626,91.265,3958,0
+SPUU.US,D,20210426,000000,91.581,91.868,91.472,91.572,16952,0
+SPUU.US,D,20210427,000000,91.601,91.813,91.444,91.681,4862,0
+SPUU.US,D,20210428,000000,91.789,92.085,91.444,91.444,5413,0
+SPUU.US,D,20210429,000000,92.777,92.787,91.235,92.618,10787,0
+SPUU.US,D,20210430,000000,91.641,91.937,91.127,91.235,6442,0
+SPUU.US,D,20210503,000000,92.342,92.401,91.838,91.848,10681,0
+SPUU.US,D,20210504,000000,89.773,90.613,89.25,90.613,13614,0
+SPUU.US,D,20210505,000000,91.444,91.542,90.697,90.732,3665,0
+SPUU.US,D,20210506,000000,90.871,92.273,90.426,92.273,10066,0
+SPUU.US,D,20210507,000000,92.342,93.794,92.342,93.656,9435,0
+SPUU.US,D,20210510,000000,93.607,93.646,91.73,91.73,8645,0
+SPUU.US,D,20210511,000000,89.546,90.436,88.39,90.099,14698,0
+SPUU.US,D,20210512,000000,88.935,89.152,86.011,86.277,14286,0
+SPUU.US,D,20210513,000000,86.86,88.924,86.86,88.342,11490,0
+SPUU.US,D,20210514,000000,89.72,91.156,89.72,91.098,4064,0
+SPUU.US,D,20210517,000000,90.633,90.752,89.928,90.535,9301,0
+SPUU.US,D,20210518,000000,90.583,90.583,89.2,89.202,1633,0
+SPUU.US,D,20210519,000000,86.771,88.49,86.223,88.49,10007,0
+SPUU.US,D,20210520,000000,89.112,90.653,89.112,90.356,3595,0
+SPUU.US,D,20210521,000000,91.374,91.581,90.178,90.238,19355,0
+SPUU.US,D,20210524,000000,91.384,92.58,91.384,92.108,4814,0
+SPUU.US,D,20210525,000000,92.698,92.698,91.631,91.73,9705,0
+SPUU.US,D,20210526,000000,92.391,92.391,91.509,92.035,7868,0
+SPUU.US,D,20210527,000000,92.56,92.727,92.105,92.105,5666,0
+SPUU.US,D,20210528,000000,92.658,92.974,92.401,92.401,3310,0
+SPUU.US,D,20210601,000000,93.35,93.35,92.164,92.303,7643,0
+SPUU.US,D,20210602,000000,92.807,92.92,92.362,92.599,2744,0
+SPUU.US,D,20210603,000000,91.651,92.312,90.999,91.987,11008,0
+SPUU.US,D,20210604,000000,92.905,93.597,92.905,93.508,9594,0
+SPUU.US,D,20210607,000000,93.264,93.397,93.014,93.397,3523,0
+SPUU.US,D,20210608,000000,93.725,93.725,92.954,93.39,6849,0
+SPUU.US,D,20210609,000000,93.814,93.842,93.156,93.156,2726,0
+SPUU.US,D,20210610,000000,93.888,94.363,93.251,93.954,8036,0
+SPUU.US,D,20210611,000000,94.17,94.233,93.71,94.233,3777,0
+SPUU.US,D,20210614,000000,94.417,94.703,93.824,94.703,4905,0
+SPUU.US,D,20210615,000000,94.93,94.93,94.239,94.308,2830,0
+SPUU.US,D,20210616,000000,94.417,94.417,92.461,93.397,6080,0
+SPUU.US,D,20210617,000000,93.271,93.567,92.174,93.363,7452,0
+SPUU.US,D,20210618,000000,91.671,91.858,91.086,91.086,6025,0
+SPUU.US,D,20210621,000000,91.888,93.3,91.72,93.292,12909,0
+SPUU.US,D,20210622,000000,93.152,94.649,93.152,94.382,30991,0
+SPUU.US,D,20210623,000000,94.47,94.5,94.092,94.092,1634,0
+SPUU.US,D,20210624,000000,95.164,95.278,95.048,95.158,3250,0
+SPUU.US,D,20210625,000000,95.818,95.863,95.66,95.863,680,0
+SPUU.US,D,20210628,000000,96.155,96.232,95.65,96.232,5057,0
+SPUU.US,D,20210629,000000,96.899,96.899,96.334,96.337,2810,0
+SPUU.US,D,20210630,000000,96.284,96.73,96.284,96.673,975,0
+SPUU.US,D,20210701,000000,96.839,97.593,96.839,97.593,7151,0
+SPUU.US,D,20210702,000000,98.236,99.139,98.227,99.02,23924,0
+SPUU.US,D,20210706,000000,99.06,99.06,97.405,98.634,14088,0
+SPUU.US,D,20210707,000000,99.01,99.436,98.514,99.258,10510,0
+SPUU.US,D,20210708,000000,96.71,98.049,96.542,97.474,25623,0
+SPUU.US,D,20210709,000000,98.524,99.85,98.495,99.79,9669,0
+SPUU.US,D,20210712,000000,99.83,100.62,99.67,100.49,7687,0
+SPUU.US,D,20210713,000000,100.38,100.8,99.7,99.81,26624,0
+SPUU.US,D,20210714,000000,100.71,100.77,99.69,100.09,10222,0
+SPUU.US,D,20210715,000000,99.436,99.68,98.554,99.372,36235,0
+SPUU.US,D,20210716,000000,99.54,99.54,97.761,97.888,8501,0
+SPUU.US,D,20210719,000000,95.511,95.689,93.786,94.995,126146,0
+SPUU.US,D,20210720,000000,95.342,98.296,95.122,97.712,29662,0
+SPUU.US,D,20210721,000000,98.326,99.347,98.326,99.267,8069,0
+SPUU.US,D,20210722,000000,99.397,99.82,99.09,99.68,7534,0
+SPUU.US,D,20210723,000000,100.61,101.79,100.43,101.74,24715,0
+SPUU.US,D,20210726,000000,101.49,102.19,101.49,102.18,22406,0
+SPUU.US,D,20210727,000000,101.77,101.77,99.99,101.12,17651,0
+SPUU.US,D,20210728,000000,101.66,101.83,100.74,101.31,24413,0
+SPUU.US,D,20210729,000000,101.71,102.54,101.71,102.1,37441,0
+SPUU.US,D,20210730,000000,100.83,101.53,100.82,101.02,32604,0
+SPUU.US,D,20210802,000000,101.89,102.12,100.61,100.61,14210,0
+SPUU.US,D,20210803,000000,100.96,102.18,100.12,102.16,9619,0
+SPUU.US,D,20210804,000000,101.68,101.8,101.33,101.33,7448,0
+SPUU.US,D,20210805,000000,101.85,102.43,101.82,102.43,4107,0
+SPUU.US,D,20210806,000000,102.71,102.89,102.69,102.83,2842,0
+SPUU.US,D,20210809,000000,102.8,103,102.47,102.68,9391,0
+SPUU.US,D,20210810,000000,102.95,103.28,102.81,102.81,5178,0
+SPUU.US,D,20210811,000000,103.43,103.47,103.03,103.4,9763,0
+SPUU.US,D,20210812,000000,103.42,104.11,103.05,104.11,5840,0
+SPUU.US,D,20210813,000000,104.32,104.38,104.09,104.26,10791,0
+SPUU.US,D,20210816,000000,103.85,104.91,103.24,104.91,7851,0
+SPUU.US,D,20210817,000000,103.59,103.94,102.1,103.45,9281,0
+SPUU.US,D,20210818,000000,102.99,103.59,101.53,101.53,12604,0
+SPUU.US,D,20210819,000000,99.98,101.73,99.87,101.54,7811,0
+SPUU.US,D,20210820,000000,101.52,103.32,101.52,103.2,7533,0
+SPUU.US,D,20210823,000000,104.09,105.42,104.09,104.99,10860,0
+SPUU.US,D,20210824,000000,105.35,105.54,105.28,105.28,1939,0
+SPUU.US,D,20210825,000000,105.43,105.98,105.43,105.88,1621,0
+SPUU.US,D,20210826,000000,105.7,105.7,104.56,104.58,7983,0
+SPUU.US,D,20210827,000000,104.96,106.49,104.96,106.34,8608,0
+SPUU.US,D,20210830,000000,106.78,107.68,106.66,107.34,5615,0
+SPUU.US,D,20210831,000000,107.32,107.41,106.95,107.15,10972,0
+SPUU.US,D,20210901,000000,107.49,107.69,107.05,107.05,10869,0
+SPUU.US,D,20210902,000000,107.97,107.98,107.4,107.7,2616,0
+SPUU.US,D,20210903,000000,107.49,107.83,107.26,107.65,3014,0
+SPUU.US,D,20210907,000000,107.55,107.57,106.58,106.96,4391,0
+SPUU.US,D,20210908,000000,106.52,106.74,106.14,106.61,9858,0
+SPUU.US,D,20210909,000000,106.6,107.45,105.72,105.73,5980,0
+SPUU.US,D,20210910,000000,106.8,106.8,104.07,104.09,13173,0
+SPUU.US,D,20210913,000000,105.52,105.53,103.54,104.56,8825,0
+SPUU.US,D,20210914,000000,105.34,105.4,103.07,103.49,10866,0
+SPUU.US,D,20210915,000000,103.57,105.44,103.15,105.1,14484,0
+SPUU.US,D,20210916,000000,104.97,105.29,103.55,104.83,6325,0
+SPUU.US,D,20210917,000000,104.97,104.97,102.76,102.83,14544,0
+SPUU.US,D,20210920,000000,99.8,100.47,97.068,99.363,36433,0
+SPUU.US,D,20210921,000000,100.39,100.74,99.01,99.208,229414,0
+SPUU.US,D,20210922,000000,100.02,102.06,100.02,101.11,18126,0
+SPUU.US,D,20210923,000000,102.47,104.36,102.09,103.54,22352,0
+SPUU.US,D,20210924,000000,102.79,103.96,102.79,103.96,3894,0
+SPUU.US,D,20210927,000000,103.8,103.8,102.99,103.37,13246,0
+SPUU.US,D,20210928,000000,101.96,101.96,98.921,99.099,26979,0
+SPUU.US,D,20210929,000000,100.32,100.58,99.421,99.421,15610,0
+SPUU.US,D,20210930,000000,100.08,100.19,96.978,97.038,24733,0
+SPUU.US,D,20211001,000000,98.029,99.84,96.274,99.268,20315,0
+SPUU.US,D,20211004,000000,98.733,99.08,95.788,96.71,53667,0
+SPUU.US,D,20211005,000000,97.474,99.66,97.275,98.792,13176,0
+SPUU.US,D,20211006,000000,96.988,99.56,96.354,99.56,32557,0
+SPUU.US,D,20211007,000000,101.2,102.66,101.19,101.25,9312,0
+SPUU.US,D,20211008,000000,101.73,101.76,100.63,100.93,14245,0
+SPUU.US,D,20211011,000000,101.73,101.96,99.52,99.53,10211,0
+SPUU.US,D,20211012,000000,99.96,99.96,98.653,99,17583,0
+SPUU.US,D,20211013,000000,99.51,99.73,98.296,99.66,29341,0
+SPUU.US,D,20211014,000000,101.53,103.04,101.33,102.89,14213,0
+SPUU.US,D,20211015,000000,104.04,104.7,104.01,104.55,5263,0
+SPUU.US,D,20211018,000000,103.74,105.3,103.42,105.3,9279,0
+SPUU.US,D,20211019,000000,106.06,106.74,106.03,106.7,9720,0
+SPUU.US,D,20211020,000000,107.01,107.74,107.01,107.59,10733,0
+SPUU.US,D,20211021,000000,107.55,108.21,107.34,108.21,4178,0
+SPUU.US,D,20211022,000000,108.44,108.53,107.14,108.08,5312,0
+SPUU.US,D,20211025,000000,108.57,109.29,107.83,108.94,6432,0
+SPUU.US,D,20211026,000000,109.98,110.42,109.33,109.38,9957,0
+SPUU.US,D,20211027,000000,109.54,109.81,108.4,108.4,10127,0
+SPUU.US,D,20211028,000000,109.16,110.39,109.16,110.39,13436,0
+SPUU.US,D,20211029,000000,109.16,111.03,109.16,110.95,18993,0
+SPUU.US,D,20211101,000000,111.41,111.54,110.57,111.36,12695,0
+SPUU.US,D,20211102,000000,111.37,112.23,111.35,112.01,6991,0
+SPUU.US,D,20211103,000000,111.84,113.6,111.73,113.6,8789,0
+SPUU.US,D,20211104,000000,114,114.65,114,114.38,5333,0
+SPUU.US,D,20211105,000000,115.83,116.22,114.92,115.41,11420,0
+SPUU.US,D,20211108,000000,115.96,116.19,115.41,115.65,12352,0
+SPUU.US,D,20211109,000000,115.83,115.83,114.33,114.78,10214,0
+SPUU.US,D,20211110,000000,113.92,114.69,112.37,113.18,15463,0
+SPUU.US,D,20211111,000000,113.79,113.79,113.14,113.14,2247,0
+SPUU.US,D,20211112,000000,113.49,114.75,113.4,114.65,9756,0
+SPUU.US,D,20211115,000000,115.31,115.38,114.42,114.75,14277,0
+SPUU.US,D,20211116,000000,115.31,116.27,115.24,115.72,12979,0
+SPUU.US,D,20211117,000000,115.63,115.63,115,115.19,9778,0
+SPUU.US,D,20211118,000000,115.54,116.09,114.4,115.89,23327,0
+SPUU.US,D,20211119,000000,115.86,116.39,115.51,115.51,14678,0
+SPUU.US,D,20211122,000000,116.42,117.76,115.18,115.18,12944,0
+SPUU.US,D,20211123,000000,114.72,115.52,113.53,115.17,20647,0
+SPUU.US,D,20211124,000000,114.14,115.8,113.95,115.71,10563,0
+SPUU.US,D,20211126,000000,112.21,112.47,110.07,110.65,28359,0
+SPUU.US,D,20211129,000000,113.1,114.09,112.15,113.33,15890,0
+SPUU.US,D,20211130,000000,112.16,112.82,108.86,109.03,22672,0
+SPUU.US,D,20211201,000000,111.79,113.08,106.45,106.45,45238,0
+SPUU.US,D,20211202,000000,106.59,110.36,106.59,109.22,14106,0
+SPUU.US,D,20211203,000000,110.5,110.77,106.06,107.75,16442,0
+SPUU.US,D,20211206,000000,109.03,111.19,108.08,110.29,13334,0
+SPUU.US,D,20211207,000000,113.07,115.19,113.07,114.71,17668,0
+SPUU.US,D,20211208,000000,115.07,115.68,114.35,115.56,21248,0
+SPUU.US,D,20211209,000000,112.9,112.9,111.86,111.86,11041,0
+SPUU.US,D,20211210,000000,113.32,113.77,111.98,113.77,20098,0
+SPUU.US,D,20211213,000000,113.59,114.1,111.89,111.89,12712,0
+SPUU.US,D,20211214,000000,110.07,111.15,108.79,110.29,25884,0
+SPUU.US,D,20211215,000000,110.31,113.8,109.06,113.8,32072,0
+SPUU.US,D,20211216,000000,114.67,114.7,111.16,112.02,10956,0
+SPUU.US,D,20211217,000000,110.02,111.4,108.55,109.28,15493,0
+SPUU.US,D,20211220,000000,106.72,107.09,105.2,107,46347,0
+SPUU.US,D,20211221,000000,108.62,110.815,108.2701,110.815,15386,0
+SPUU.US,D,20211222,000000,110.7,113.03,110.7,113.03,13704,0
+SPUU.US,D,20211223,000000,113.53,114.88,113.53,114.6687,14394,0
+SPUU.US,D,20211227,000000,115.1,117.56,115.1,117.5564,17046,0
+SPUU.US,D,20211228,000000,117.89,118.36,117.06,117.2476,19963,0
+SPUU.US,D,20211229,000000,117.43,118.12,117.08,117.8294,10873,0
+SPUU.US,D,20211230,000000,117.98,118.2289,117.09,117.09,14669,0
+SPUU.US,D,20211231,000000,116.74,117.2196,116.4728,116.4728,11065,0
+SPUU.US,D,20220103,000000,117.47,117.8396,116.29,117.6124,43097,0
+SPUU.US,D,20220104,000000,118.75,118.85,117.1613,117.74,15905,0
+SPUU.US,D,20220105,000000,117.5258,117.5743,113.637,113.637,16611,0
+SPUU.US,D,20220106,000000,113.01,113.95,112.02,112.92,25211,0
+SPUU.US,D,20220107,000000,112.91,113.5,111.3304,112.11,17814,0
+SPUU.US,D,20220110,000000,110.41,111.85,107.7472,111.81,38913,0
+SPUU.US,D,20220111,000000,111.68,113.82,110.21,113.82,17716,0
+SPUU.US,D,20220112,000000,114.74,115.3704,113.76,114.423,19069,0
+SPUU.US,D,20220113,000000,115.04,115.09,110.92,110.9697,21069,0
+SPUU.US,D,20220114,000000,109.69,111.45,109.22,111.42,9292,0
+SPUU.US,D,20220118,000000,108.9,108.9,106.9171,107.28,26621,0
+SPUU.US,D,20220119,000000,108.22,108.6,105.13,105.17,25605,0
+SPUU.US,D,20220120,000000,106.03,108.1,102.63,102.8,24533,0
+SPUU.US,D,20220121,000000,102.32,103.385,98.79,98.79,58413,0
+SPUU.US,D,20220124,000000,96.07,99.73,91.16,99.72,85291,0
+SPUU.US,D,20220125,000000,97.15,99.44,94.01,97.05,50623,0
+SPUU.US,D,20220126,000000,99.77,101.36,94.86,96.985,49225,0
+SPUU.US,D,20220127,000000,98.96,100.2,95,95.67,20185,0
+SPUU.US,D,20220128,000000,96.46,100.2242,94.4211,100.1864,26291,0
+SPUU.US,D,20220131,000000,100.25,104.2,99.99,104.12,27760,0
+SPUU.US,D,20220201,000000,104.54,105.78,102.85,105.7171,69049,0
+SPUU.US,D,20220202,000000,106.73,107.88,105.74,107.54,44098,0
+SPUU.US,D,20220203,000000,104.63,105.09,102.3,102.53,37766,0
+SPUU.US,D,20220204,000000,102.45,105.12,101.4,103.56,19723,0
+SPUU.US,D,20220207,000000,103.73,104.4107,102.22,102.61,14263,0
+SPUU.US,D,20220208,000000,101.8801,104.6,101.86,104.5229,14479,0
+SPUU.US,D,20220209,000000,106.52,107.54,106.4379,107.3603,26537,0
+SPUU.US,D,20220210,000000,104.13,106.89,102.7575,103.68,18029,0
+SPUU.US,D,20220211,000000,103.5804,103.5804,99.051,99.74,24160,0
+SPUU.US,D,20220214,000000,98.87,99.79,97.54,98.8,32728,0
+SPUU.US,D,20220215,000000,101.48,102.12,100.9,102.12,22717,0
+SPUU.US,D,20220216,000000,101.24,102.77,100.4282,102.26,8761,0
+SPUU.US,D,20220217,000000,100.7,100.77,97.73,97.88,22582,0
+SPUU.US,D,20220218,000000,98.03,98.6,95.77,96.66,32744,0
+SPUU.US,D,20220222,000000,95.18,97.01,93.22,94.64,31013,0
+SPUU.US,D,20220223,000000,96.28,96.28,90.95,91.21,25192,0
+SPUU.US,D,20220224,000000,86.65,93.95,86.65,93.93,48142,0
+SPUU.US,D,20220225,000000,94.58,98.1,93.7914,98.1,29592,0
+SPUU.US,D,20220228,000000,95.86,98.1007,95.01,97.53,49540,0
+SPUU.US,D,20220301,000000,96.97,97.72,93.41,94.49,67350,0
+SPUU.US,D,20220302,000000,96.05,98.67,95.3783,98.1595,26560,0
+SPUU.US,D,20220303,000000,99.71,99.71,96.5402,96.8459,21477,0
+SPUU.US,D,20220304,000000,95.4242,95.66,93.84,95.55,18987,0
+SPUU.US,D,20220307,000000,95.13,95.28,89.89,89.89,83463,0
+SPUU.US,D,20220308,000000,90.18,93.1796,88,88.67,35840,0
+SPUU.US,D,20220309,000000,92.42,93.88,91.29,93.24,28201,0
+SPUU.US,D,20220310,000000,91.16,92.76,90.41,92.29,24454,0
+SPUU.US,D,20220311,000000,93.63,93.673,89.85,89.88,13728,0
+SPUU.US,D,20220314,000000,90.47,91.85,88.31,88.74,88042,0
+SPUU.US,D,20220315,000000,89.8,92.73,89.73,92.61,14680,0
+SPUU.US,D,20220316,000000,94.3,96.73,92.27,96.73,32145,0
+SPUU.US,D,20220317,000000,95.89,99.2,95.71,99.2,29314,0
+SPUU.US,D,20220318,000000,98.25,101.425,98.25,101.22,26013,0
+SPUU.US,D,20220321,000000,101.57,102.1734,100.07,101.18,22336,0
+SPUU.US,D,20220322,000000,101.97,103.86,101.97,103.6,18542,0
+SPUU.US,D,20220323,000000,102.33,103.05,101.15,101.1837,18284,0
+SPUU.US,D,20220324,000000,101.8799,103.88,101.41,103.88,43224,0
+SPUU.US,D,20220325,000000,104.29,105.07,103.12,104.95,54213,0
+SPUU.US,D,20220328,000000,104.95,106.41,103.94,106.41,30307,0
+SPUU.US,D,20220329,000000,107.92,109.29,107.16,109.13,40401,0
+SPUU.US,D,20220330,000000,108.58,108.95,106.93,107.75,35126,0
+SPUU.US,D,20220331,000000,107.33,107.55,104.79,104.95,24782,0
+SPUU.US,D,20220401,000000,105.07,105.2,103.48,105.0722,22447,0
+SPUU.US,D,20220404,000000,104.88,106.83,104.74,106.83,11083,0
+SPUU.US,D,20220405,000000,106.03,107,103.765,104.11,12221,0
+SPUU.US,D,20220406,000000,102.14,102.85,100.68,102,39742,0
+SPUU.US,D,20220407,000000,101.64,103.91,100.95,103.04,29868,0
+SPUU.US,D,20220408,000000,102.67,103.65,101.9,102.47,18562,0
+SPUU.US,D,20220411,000000,100.96,101.17,98.8338,98.92,65578,0
+SPUU.US,D,20220412,000000,100.45,101.55,97.735,98.23,26556,0
+SPUU.US,D,20220413,000000,98.14,100.7599,98.1,100.5044,17971,0
+SPUU.US,D,20220414,000000,100.72,100.86,97.97,97.97,19193,0
+SPUU.US,D,20220418,000000,97.95,98.75,97.02,97.87,18656,0
+SPUU.US,D,20220419,000000,98.09,101.32,98.09,100.9814,10608,0
+SPUU.US,D,20220420,000000,102.01,102.15,100.52,101.03,30537,0
+SPUU.US,D,20220421,000000,102.92,103.38,97.72,97.95,20945,0
+SPUU.US,D,20220422,000000,97.44,97.44,92.39,92.5482,36370,0
+SPUU.US,D,20220425,000000,91.55,93.68,89.5482,93.61,55720,0
+SPUU.US,D,20220426,000000,92.54,92.59,88.23,88.23,65701,0
+SPUU.US,D,20220427,000000,88.73,90.97,87.9964,88.6631,20727,0
+SPUU.US,D,20220428,000000,90.98,93.79,89.49,93.22,33723,0
+SPUU.US,D,20220429,000000,91.4,92.32,86.03,86.19,49110,0
+SPUU.US,D,20220502,000000,86.3,87.7021,83.8404,87.43,35998,0
+SPUU.US,D,20220503,000000,87.55,89.16,86.97,88.07,28879,0
+SPUU.US,D,20220504,000000,88.42,93.67,87.04,93.38,70710,0
+SPUU.US,D,20220505,000000,91.53,91.53,84.985,86.86,53471,0
+SPUU.US,D,20220506,000000,85.74,87.08,83.6204,85.855,38649,0
+SPUU.US,D,20220509,000000,83.23,83.43,79.94,80.4,80750,0
+SPUU.US,D,20220510,000000,82.89,83.35,79.39,80.71,22563,0
+SPUU.US,D,20220511,000000,80.76,82.55,77.87,78.08,53699,0
+SPUU.US,D,20220512,000000,76.75,79.17,75.1643,77.86,58262,0
+SPUU.US,D,20220513,000000,79.68,82.18,79.25,81.62,47830,0
+SPUU.US,D,20220516,000000,80.97,82.4999,80.03,80.8438,25422,0
+SPUU.US,D,20220517,000000,83.63,84.3,82.045,84.3,42725,0
+SPUU.US,D,20220518,000000,82.35,82.37,77.07,77.61,43825,0
+SPUU.US,D,20220519,000000,76.5,78.16,75.79,76.57,60314,0
+SPUU.US,D,20220520,000000,78.07,78.21,73.07,76.5765,128005,0
+SPUU.US,D,20220523,000000,77.82,79.75,77.12,79.3239,37898,0
+SPUU.US,D,20220524,000000,77.77,78.67,75.52,78.32,114950,0
+SPUU.US,D,20220525,000000,77.56,80.29,77.56,79.69,35399,0
+SPUU.US,D,20220526,000000,80.12,83.3489,80.12,82.9,75124,0
+SPUU.US,D,20220527,000000,84.2948,86.95,84.1297,86.95,59960,0
+SPUU.US,D,20220531,000000,86.18,87.2059,84.84,85.77,19690,0
+SPUU.US,D,20220601,000000,86.84,87.16,83.4404,84.55,23639,0
+SPUU.US,D,20220602,000000,84.41,87.66,83.7,87.6563,19883,0
+SPUU.US,D,20220603,000000,85.5,86.21,84.5514,84.8829,11090,0
+SPUU.US,D,20220606,000000,86.61,87.23,85.03,85.4139,11690,0
+SPUU.US,D,20220607,000000,83.74,86.99,83.64,86.92,14739,0
+SPUU.US,D,20220608,000000,86.15,86.9532,84.89,85.02,28016,0
+SPUU.US,D,20220609,000000,84.59,85.22,81.05,81.05,33089,0
+SPUU.US,D,20220610,000000,78.41,78.54,76.24,76.24,39672,0
+SPUU.US,D,20220613,000000,72.38,73.08,69.98,70.54,100372,0
+SPUU.US,D,20220614,000000,71.18,71.425,68.92,70.02,78911,0
+SPUU.US,D,20220615,000000,71.37,73.355,69.5,72.03,32515,0
+SPUU.US,D,20220616,000000,68.74,68.74,66.35,67.38,66840,0
+SPUU.US,D,20220617,000000,67.42,68.79,66.36,67.45,75109,0
+SPUU.US,D,20220621,000000,70.4455,71.4,69.69,70.864,34922,0
+SPUU.US,D,20220622,000000,69.19,72.21,69.1565,70.67,31927,0
+SPUU.US,D,20220623,000000,71.53,72.17,70.21,72.17,39385,0
+SPUU.US,D,20220624,000000,73.32,76.64,73.32,76.64,41882,0
+SPUU.US,D,20220627,000000,77.01,77.0499,75.65,75.93,26634,0
+SPUU.US,D,20220628,000000,76.66,77.6499,72.88,72.9571,36502,0
+SPUU.US,D,20220629,000000,73.06,73.41,72.205,72.77,64308,0
+SPUU.US,D,20220630,000000,71.16,72.77,69.83,71.61,62172,0
+SPUU.US,D,20220701,000000,71.25,73.1955,70.43,73.08,33676,0
+SPUU.US,D,20220705,000000,70.5729,73.31,70.01,73.31,30890,0
+SPUU.US,D,20220706,000000,73.51,74.68,72.61,73.86,14764,0
+SPUU.US,D,20220707,000000,74.73,76.2772,74.73,76,17600,0
+SPUU.US,D,20220708,000000,75.36,76.4605,74.835,75.79,14152,0
+SPUU.US,D,20220711,000000,74.53,74.94,74.04,74.0484,8608,0
+SPUU.US,D,20220712,000000,73.89,74.78,72.29,72.86,17823,0
+SPUU.US,D,20220713,000000,70.65,72.96,70.45,72.12,14351,0
+SPUU.US,D,20220714,000000,70.12,71.7414,69.16,71.66,47319,0
+SPUU.US,D,20220715,000000,73.41,74.41,72.94,74.36,12221,0
+SPUU.US,D,20220718,000000,75.71,75.71,72.815,73.1881,9104,0
+SPUU.US,D,20220719,000000,74.77,77.3252,74.7,77.17,44444,0
+SPUU.US,D,20220720,000000,77.26,78.719,76.77,78.17,59200,0
+SPUU.US,D,20220721,000000,77.89,79.72,77,79.69,23948,0
+SPUU.US,D,20220722,000000,79.79,80.15,77.28,78.19,36556,0
+SPUU.US,D,20220725,000000,78.43,78.68,77.62,78.4,28403,0
+SPUU.US,D,20220726,000000,77.41,77.55,76.24,76.51,24325,0
+SPUU.US,D,20220727,000000,77.93,81.11,77.815,80.55,41197,0
+SPUU.US,D,20220728,000000,80.83,82.75,79.55,82.54,23596,0
+SPUU.US,D,20220729,000000,83.1,85.2584,82.83,84.94,52075,0
+SPUU.US,D,20220801,000000,83.77,85.4,83.58,84.43,20820,0
+SPUU.US,D,20220802,000000,83.76,84.96,82.89,83.2805,11386,0
+SPUU.US,D,20220803,000000,84.27,86.37,84.2277,85.87,20860,0
+SPUU.US,D,20220804,000000,85.79,86.09,85.0793,85.73,21033,0
+SPUU.US,D,20220805,000000,83.84,85.5393,83.84,85.48,12213,0
+SPUU.US,D,20220808,000000,86.21,87.14,84.89,85.28,31902,0
+SPUU.US,D,20220809,000000,84.88,85.08,84.42,84.58,9422,0
+SPUU.US,D,20220810,000000,87.59,88.1693,86.8,88.06,30891,0
+SPUU.US,D,20220811,000000,89.4,90.129,87.85,88.08,39848,0
+SPUU.US,D,20220812,000000,88.97,91.08,88.65,91.06,113056,0
+SPUU.US,D,20220815,000000,90.12,92.04,90.12,91.77,23012,0
+SPUU.US,D,20220816,000000,91.32,92.71,91.04,92.23,15427,0
+SPUU.US,D,20220817,000000,90.52,91.91,90.0899,90.8796,22591,0
+SPUU.US,D,20220818,000000,90.98,91.63,90.54,91.32,16084,0
+SPUU.US,D,20220819,000000,90.1,90.1485,88.7,88.9707,11961,0
+SPUU.US,D,20220822,000000,86.71,86.73,84.93,85.17,33070,0
+SPUU.US,D,20220823,000000,85.02,85.94,84.57,84.79,25849,0
+SPUU.US,D,20220824,000000,84.57,85.835,84.48,85.2969,14754,0
+SPUU.US,D,20220825,000000,85.91,87.58,85.6,87.58,8089,0
+SPUU.US,D,20220826,000000,87.67,87.77,81.71,81.76,47155,0
+SPUU.US,D,20220829,000000,80.5,81.52,80.16,80.67,10931,0
+SPUU.US,D,20220830,000000,81.14,81.14,78.01,78.87,94325,0
+SPUU.US,D,20220831,000000,79.43,79.99,77.64,77.65,23449,0
+SPUU.US,D,20220901,000000,76.75,78.19,75.64,78.07,35477,0
+SPUU.US,D,20220902,000000,79.64,80.095,75.7003,76.4,38500,0
+SPUU.US,D,20220906,000000,76.8,77.08,74.99,75.81,43188,0
+SPUU.US,D,20220907,000000,75.7,78.69,75.7,78.53,25452,0
+SPUU.US,D,20220908,000000,77.47,79.68,77.19,79.55,65414,0
+SPUU.US,D,20220909,000000,80.49,82.29,80.49,82.07,21883,0
+SPUU.US,D,20220912,000000,82.92,84.07,82.86,83.75,36092,0
+SPUU.US,D,20220913,000000,80.06,80.5805,76.03,76.55,48371,0
+SPUU.US,D,20220914,000000,76.99,77.5894,75.83,77.02,27063,0
+SPUU.US,D,20220915,000000,76.44,76.83,74.93,75.3,36515,0
+SPUU.US,D,20220916,000000,73.6,74.31,72.89,74.18,44093,0
+SPUU.US,D,20220919,000000,72.88,75.24,72.88,75.23,22162,0
+SPUU.US,D,20220920,000000,73.94,74.26,72.59,73.52,28089,0
+SPUU.US,D,20220921,000000,74.33,75.3588,70.99,70.99,82996,0
+SPUU.US,D,20220922,000000,70.68,71,69.51,69.79,44569,0
+SPUU.US,D,20220923,000000,68.34,68.34,65.69,67.35,79773,0
+SPUU.US,D,20220926,000000,66.78,68.13,65.5812,66.1,60653,0
+SPUU.US,D,20220927,000000,67.43,68.09,64.791,65.68,116032,0
+SPUU.US,D,20220928,000000,65.98,68.837,65.55,68.24,96613,0
+SPUU.US,D,20220929,000000,66.88,66.92,64.34,65.46,93693,0
+SPUU.US,D,20220930,000000,65.1,66.45,63.37,63.39,158534,0
+SPUU.US,D,20221003,000000,64.73,67.305,64.235,66.7,70356,0
+SPUU.US,D,20221004,000000,68.85,70.85,68.85,70.81,92302,0
+SPUU.US,D,20221005,000000,69.08,71.3274,68.4,70.5,64850,0
+SPUU.US,D,20221006,000000,70,71.0289,68.92,69.08,120410,0
+SPUU.US,D,20221007,000000,67.45,67.57,64.625,65.18,92815,0
+SPUU.US,D,20221010,000000,65.57,65.64,63.34,64.21,83551,0
+SPUU.US,D,20221011,000000,63.52,65.03,62.65,63.37,73252,0
+SPUU.US,D,20221012,000000,63.18,64.01,62.9,62.93,93513,0
+SPUU.US,D,20221013,000000,60.31,66.74,59.98,66.2,126345,0
+SPUU.US,D,20221014,000000,67.17,67.74,62.96,63.22,108696,0
+SPUU.US,D,20221017,000000,65.49,66.8,65.49,66.42,50153,0
+SPUU.US,D,20221018,000000,69.43,69.54,66.6999,67.83,71891,0
+SPUU.US,D,20221019,000000,67.15,68.17,65.951,67,76451,0
+SPUU.US,D,20221020,000000,66.86,68.5,65.62,65.91,42721,0
+SPUU.US,D,20221021,000000,65.74,69.209,65.31,69.03,103556,0
+SPUU.US,D,20221024,000000,69.69,71.13,68.68,70.71,87005,0
+SPUU.US,D,20221025,000000,70.73,73.06,70.72,72.91,64381,0
+SPUU.US,D,20221026,000000,71.71,73.7951,71.67,71.95,53421,0
+SPUU.US,D,20221027,000000,72.31,72.98,70.92,71.14,80350,0
+SPUU.US,D,20221028,000000,71.1,74.6,71.08,74.48,65339,0
+SPUU.US,D,20221031,000000,73.5,74.2,73.1469,73.42,59727,0
+SPUU.US,D,20221101,000000,74.91,74.95,72.3,72.77,41219,0
+SPUU.US,D,20221102,000000,72.51,74.01,69.1,69.1,55316,0
+SPUU.US,D,20221103,000000,67.79,68.68,66.8101,67.66,65661,0
+SPUU.US,D,20221104,000000,69.81,70.34,67.28,69.54,35555,0
+SPUU.US,D,20221107,000000,70.18,71.0112,69.4,70.87,30891,0
+SPUU.US,D,20221108,000000,71.34,72.8,70.35,71.67,52763,0
+SPUU.US,D,20221109,000000,70.81,71.15,68.61,68.69,44290,0
+SPUU.US,D,20221110,000000,73.8,76.34,72.8942,76.25,80102,0
+SPUU.US,D,20221111,000000,76.6,78,75.83,77.72,70022,0
+SPUU.US,D,20221114,000000,77,78.34,76.33,76.43,60919,0
+SPUU.US,D,20221115,000000,78.72,79.13,76.36,77.66,85444,0
+SPUU.US,D,20221116,000000,77.03,77.31,76.36,76.47,24077,0
+SPUU.US,D,20221117,000000,74.54,76.25,74.4,75.97,30094,0
+SPUU.US,D,20221118,000000,77.19,77.21,75.67,76.73,20211,0
+SPUU.US,D,20221121,000000,76.19,76.54,75.36,76.0672,28243,0
+SPUU.US,D,20221122,000000,76.91,78.18,76.28,78.1,57096,0
+SPUU.US,D,20221123,000000,78.01,79.28,77.95,79,62610,0
+SPUU.US,D,20221125,000000,78.85,79.16,78.81,78.8983,14871,0
+SPUU.US,D,20221128,000000,77.69,78.31,76.21,76.6,33645,0
+SPUU.US,D,20221129,000000,76.55,76.98,75.75,76.2523,50360,0
+SPUU.US,D,20221130,000000,76.55,80.88,75.52,80.88,83894,0
+SPUU.US,D,20221201,000000,81.245,81.75,79.86,80.9176,36415,0
+SPUU.US,D,20221202,000000,78.95,80.85,78.95,80.62,26012,0
+SPUU.US,D,20221205,000000,79.46,79.7,77.34,77.8685,22712,0
+SPUU.US,D,20221206,000000,77.77,77.77,74.83,75.46,31729,0
+SPUU.US,D,20221207,000000,75.15,76.05,74.9,75.31,19665,0
+SPUU.US,D,20221208,000000,76,76.74,75.53,76.2792,18482,0
+SPUU.US,D,20221209,000000,75.97,76.73,75.2685,75.2685,9546,0
+SPUU.US,D,20221212,000000,75.5,77.3188,75.33,77.3149,48351,0
+SPUU.US,D,20221213,000000,81.91,81.91,77.46,78.58,45767,0
+SPUU.US,D,20221214,000000,78.42,79.85,76.69,77.56,33644,0
+SPUU.US,D,20221215,000000,75.57,75.79,73.1,73.71,63519,0
+SPUU.US,D,20221216,000000,72.63,72.9,71.22,71.96,57937,0
+SPUU.US,D,20221219,000000,72.01,72.02,70.07,70.72,20405,0
+SPUU.US,D,20221220,000000,69.81,70.86,69.15,70.2949,11862,0
+SPUU.US,D,20221221,000000,71.23,72.6984,71.088,72.28,17698,0
+SPUU.US,D,20221222,000000,71.19,71.19,68.21,70.1955,20273,0
+SPUU.US,D,20221223,000000,69.87,71.06,69.4483,70.9988,18044,0
+SPUU.US,D,20221227,000000,71.01,71.09,70.06,70.48,14240,0
+SPUU.US,D,20221228,000000,70.42,71.06,68.66,68.81,59842,0
+SPUU.US,D,20221229,000000,69.83,71.48,69.64,71.17,30433,0
+SPUU.US,D,20221230,000000,70.12,70.76,69.33,70.75,38798,0
+SPUU.US,D,20230103,000000,71.51,72.21,69.14,70.12,34978,0
+SPUU.US,D,20230104,000000,70.91,71.98,69.88,71.11,22996,0
+SPUU.US,D,20230105,000000,70.49,70.49,69.5,69.5309,24492,0
+SPUU.US,D,20230106,000000,70.74,73.18,69.7,72.6738,28013,0
+SPUU.US,D,20230109,000000,73.65,74.82,72.67,72.67,25939,0
+SPUU.US,D,20230110,000000,72.43,73.66,72.25,73.66,23391,0
+SPUU.US,D,20230111,000000,74.3,75.454,74,75.454,27463,0
+SPUU.US,D,20230112,000000,75.92,76.56,74.5,76.0189,34405,0
+SPUU.US,D,20230113,000000,74.73,76.78,74.73,76.653,70749,0
+SPUU.US,D,20230117,000000,76.65,77.1822,76.14,76.345,39216,0
+SPUU.US,D,20230118,000000,76.8,77.17,73.8588,73.8659,25699,0
+SPUU.US,D,20230119,000000,73.08,73.55,72.34,72.8732,158638,0
+SPUU.US,D,20230120,000000,73.24,75.4858,72.87,75.4858,17114,0
+SPUU.US,D,20230123,000000,75.77,77.79,75.65,77.32,159438,0
+SPUU.US,D,20230124,000000,76.61,77.44,76.26,77.23,10122,0
+SPUU.US,D,20230125,000000,75.45,77.063,74.82,77.063,11417,0
+SPUU.US,D,20230126,000000,78.21,78.89,77.2,78.89,17153,0
+SPUU.US,D,20230127,000000,78.37,80.0801,78.37,79.23,72726,0
+SPUU.US,D,20230130,000000,78.46,78.91,77.115,77.2,14033,0
+SPUU.US,D,20230131,000000,77.36,79.42,77.33,79.42,16951,0
+SPUU.US,D,20230201,000000,78.99,82.18,78.17,80.9847,29649,0
+SPUU.US,D,20230202,000000,82.71,84,81.95,83.46,36916,0
+SPUU.US,D,20230203,000000,81.46,83.48,81.23,81.66,73274,0
+SPUU.US,D,20230206,000000,80.875,80.9747,80.014,80.6476,7553,0
+SPUU.US,D,20230207,000000,80.32,83.15,80.12,82.79,17276,0
+SPUU.US,D,20230208,000000,81.97,82.3699,80.83,80.9825,16601,0
+SPUU.US,D,20230209,000000,82.38,82.38,79.3281,79.57,46226,0
+SPUU.US,D,20230210,000000,79.03,79.89,78.75,79.881,9686,0
+SPUU.US,D,20230213,000000,80.04,81.75,80.04,81.5874,321819,0
+SPUU.US,D,20230214,000000,81.1,82.3804,80.02,81.68,63510,0
+SPUU.US,D,20230215,000000,80.68,82.13,80.65,81.79,44459,0
+SPUU.US,D,20230216,000000,79.88,81.54,79.88,79.94,10308,0
+SPUU.US,D,20230217,000000,78.97,79.379,78.72,79.3607,5667,0
+SPUU.US,D,20230221,000000,77.81,77.9497,76.21,76.26,24518,0
+SPUU.US,D,20230222,000000,76.4,76.9782,75.59,76.06,24439,0
+SPUU.US,D,20230223,000000,77.16,77.21,75.3,76.7914,20917,0
+SPUU.US,D,20230224,000000,74.77,75.11,74.1,75.0816,13684,0
+SPUU.US,D,20230227,000000,76.39,76.76,75.43,75.5292,8088,0
+SPUU.US,D,20230228,000000,75.54,75.9962,75.01,75.01,4070,0
+SPUU.US,D,20230301,000000,74.66,75.02,74.0735,74.402,17545,0
+SPUU.US,D,20230302,000000,73.68,75.7899,73.68,75.47,9918,0
+SPUU.US,D,20230303,000000,76.28,78.01,76.28,77.9327,8678,0
+SPUU.US,D,20230306,000000,78.27,79.19,77.9455,78.09,15863,0
+SPUU.US,D,20230307,000000,78.06,78.1,75.54,75.6451,15438,0
+SPUU.US,D,20230308,000000,75.72,75.9,75.062,75.88,7988,0
+SPUU.US,D,20230309,000000,76.32,76.69,73.1135,73.1368,14310,0
+SPUU.US,D,20230310,000000,71.9603,73.4999,70.4501,70.7948,34818,0
+SPUU.US,D,20230313,000000,69.42,72.2,68.92,70.7022,293483,0
+SPUU.US,D,20230314,000000,72.47,73.555,71.39,73.19,22322,0
+SPUU.US,D,20230315,000000,70.98,72.19,70.07,72.19,31919,0
+SPUU.US,D,20230316,000000,71.2501,74.73,71.176,74.5193,23271,0
+SPUU.US,D,20230317,000000,74.12,74.29,72.61,72.94,16475,0
+SPUU.US,D,20230320,000000,73.12,74.33,73.12,74.1115,14994,0
+SPUU.US,D,20230321,000000,75.55,76.17,75.09,76.15,12999,0
+SPUU.US,D,20230322,000000,76.5203,76.97,73.8207,73.8207,12011,0
+SPUU.US,D,20230323,000000,75.08,76.1,73.33,74.1194,13814,0
+SPUU.US,D,20230324,000000,72.8948,74.86,72.62,74.86,21745,0
+SPUU.US,D,20230327,000000,75.8,75.9599,75,75,7425,0
+SPUU.US,D,20230328,000000,74.85,74.85,74.25,74.7599,3351,0
+SPUU.US,D,20230329,000000,76.43,77.05,76.0383,76.96,14327,0
+SPUU.US,D,20230330,000000,78.06,78.06,77.2201,77.85,19141,0
+SPUU.US,D,20230331,000000,78.23,80.0425,78.23,80.02,260668,0
+SPUU.US,D,20230403,000000,80.0583,80.75,79.75,80.6521,13581,0
+SPUU.US,D,20230404,000000,80.92,80.92,79.364,79.78,42960,0
+SPUU.US,D,20230405,000000,79.4543,79.53,78.77,79.2841,20105,0
+SPUU.US,D,20230406,000000,78.94,79.89,78.84,79.89,289673,0
+SPUU.US,D,20230410,000000,78.73,79.8422,78.73,79.8422,45305,0
+SPUU.US,D,20230411,000000,79.996,80.55,79.9295,79.9295,12218,0
+SPUU.US,D,20230412,000000,80.9,80.9,79.25,79.39,30338,0
+SPUU.US,D,20230413,000000,80.27,81.49,80.24,81.49,35281,0
+SPUU.US,D,20230414,000000,81.65,82.08,80.4323,81.1155,25212,0
+SPUU.US,D,20230417,000000,81.02,81.58,80.54,81.58,12899,0
+SPUU.US,D,20230418,000000,82.28,82.28,81.27,81.75,12305,0
+SPUU.US,D,20230419,000000,81.1834,82.01,81.1001,81.6331,6638,0
+SPUU.US,D,20230420,000000,80.47,81.4,80.22,80.72,7951,0
+SPUU.US,D,20230421,000000,80.8,80.89,80.25,80.8414,7289,0
+SPUU.US,D,20230424,000000,80.76,81.1299,80.275,80.98,17925,0
+SPUU.US,D,20230425,000000,80.16,80.184,78.42,78.42,13077,0
+SPUU.US,D,20230426,000000,78.68,79.0599,77.54,77.84,37802,0
+SPUU.US,D,20230427,000000,78.77,80.8726,78.77,80.82,43498,0
+SPUU.US,D,20230428,000000,80.703,82.1,80.703,82.1,72421,0
+SPUU.US,D,20230501,000000,82.0857,82.6898,81.98,82.1228,55071,0
+SPUU.US,D,20230502,000000,81.35,81.4515,79,80.2348,17464,0
+SPUU.US,D,20230503,000000,80.3,81.0466,78.95,79.07,148583,0
+SPUU.US,D,20230504,000000,78.62,78.62,77.56,77.93,104489,0
+SPUU.US,D,20230505,000000,79.34,81.13,79.34,80.75,13069,0
+SPUU.US,D,20230508,000000,80.84,80.9,80.45,80.72,103397,0
+SPUU.US,D,20230509,000000,80.1,80.38,80.04,80.04,27854,0
+SPUU.US,D,20230510,000000,81.3225,81.3225,79.28,80.77,13759,0
+SPUU.US,D,20230511,000000,79.83,80.54,79.77,80.4141,12958,0
+SPUU.US,D,20230512,000000,80.48,80.48,79.41,80.203,6350,0
+SPUU.US,D,20230515,000000,79.9902,80.8404,79.9902,80.76,6361,0
+SPUU.US,D,20230516,000000,80.5795,80.5795,79.7229,79.7229,3333,0
+SPUU.US,D,20230517,000000,80.54,81.8,80.09,81.6079,15054,0
+SPUU.US,D,20230518,000000,81.5,83.24,81.4999,83.1685,34633,0
+SPUU.US,D,20230519,000000,83.425,83.62,82.5,82.84,44320,0
+SPUU.US,D,20230522,000000,83.25,83.25,82.71,82.9,54628,0
+SPUU.US,D,20230523,000000,82.37,82.57,81,81.11,12743,0
+SPUU.US,D,20230524,000000,80.41,80.5043,79.62,79.839,33987,0
+SPUU.US,D,20230525,000000,81.19,81.51,80.5286,81.25,72581,0
+SPUU.US,D,20230526,000000,81.54,83.5299,81.48,83.3761,72387,0
+SPUU.US,D,20230530,000000,84.11,84.1791,83.28,83.38,55665,0
+SPUU.US,D,20230531,000000,82.5584,82.81,81.82,82.42,12163,0
+SPUU.US,D,20230601,000000,81.99,84.3004,81.99,83.93,322394,0
+SPUU.US,D,20230602,000000,85,86.625,84.99,86.33,99502,0
+SPUU.US,D,20230605,000000,86.76,87,85.79,86.0429,6196,0
+SPUU.US,D,20230606,000000,86.08,86.52,86.06,86.41,4765,0
+SPUU.US,D,20230607,000000,86.87,86.87,85.64,85.79,15171,0
+SPUU.US,D,20230608,000000,85.8,86.92,85.8,86.81,8979,0
+SPUU.US,D,20230609,000000,87.43,87.715,86.85,87.07,26862,0
+SPUU.US,D,20230612,000000,87.43,88.63,87.28,88.63,13660,0
+SPUU.US,D,20230613,000000,89.4689,90,89.055,89.83,11292,0
+SPUU.US,D,20230614,000000,89.98,90.73,88.6,89.97,8392,0
+SPUU.US,D,20230615,000000,89.65,92.5294,89.65,92.12,25957,0
+SPUU.US,D,20230616,000000,93,93,91.52,91.54,61156,0
+SPUU.US,D,20230620,000000,90.76,90.93,89.72,90.6507,15551,0
+SPUU.US,D,20230621,000000,89.82,89.9,89.15,89.31,27007,0
+SPUU.US,D,20230622,000000,88.84,89.88,88.77,89.88,15128,0
+SPUU.US,D,20230623,000000,88.6093,89.1715,88.39,88.5956,4232,0
+SPUU.US,D,20230626,000000,88.22,88.99,87.7716,87.7716,574771,0
+SPUU.US,D,20230627,000000,88.42,89.8386,88,89.6984,6360,0
+SPUU.US,D,20230628,000000,89.18,90.14,89.0894,89.7,54540,0
+SPUU.US,D,20230629,000000,89.55,90.47,89.55,90.43,13365,0
+SPUU.US,D,20230630,000000,91.82,92.8499,91.82,92.54,22639,0
+SPUU.US,D,20230703,000000,92.34,92.78,92.34,92.7798,9303,0
+SPUU.US,D,20230705,000000,91.89,92.68,91.89,92.52,6963,0
+SPUU.US,D,20230706,000000,90.86,91.09,89.99,91,88401,0
+SPUU.US,D,20230707,000000,90.9032,92.14,90.39,90.51,12869,0
+SPUU.US,D,20230710,000000,90.32,90.88,90.18,90.88,6387,0
+SPUU.US,D,20230711,000000,91.19,92.18,91.19,92.09,4849,0
+SPUU.US,D,20230712,000000,93.65,94.12,93.22,93.51,14337,0
+SPUU.US,D,20230713,000000,94.26,95.145,94.2,95.01,19493,0
+SPUU.US,D,20230714,000000,95.36,95.7391,94.69,94.7379,7176,0
+SPUU.US,D,20230717,000000,94.77,95.74,94.77,95.44,15517,0
+SPUU.US,D,20230718,000000,95.53,97.0678,95.46,96.84,14152,0
+SPUU.US,D,20230719,000000,97.24,97.76,97,97.24,9830,0
+SPUU.US,D,20230720,000000,96.87,97.0695,95.77,95.94,11595,0
+SPUU.US,D,20230721,000000,96.1901,96.601,96.0549,96.0549,7563,0
+SPUU.US,D,20230724,000000,96.4,96.88,96.26,96.6968,8749,0
+SPUU.US,D,20230725,000000,96.61,97.79,96.61,97.3209,7478,0
+SPUU.US,D,20230726,000000,96.84,97.805,96.7,97.31,10268,0
+SPUU.US,D,20230727,000000,98.77,98.92,95.8398,95.889,17833,0
+SPUU.US,D,20230728,000000,97.36,98.04,97.1028,97.8369,7235,0
+SPUU.US,D,20230731,000000,98.1,98.1818,97.6,98.16,10763,0
+SPUU.US,D,20230801,000000,97.6914,97.74,97.3699,97.6305,7855,0
+SPUU.US,D,20230802,000000,96.1199,96.1525,94.89,94.96,68535,0
+SPUU.US,D,20230803,000000,94.4367,95.07,94.1727,94.43,14548,0
+SPUU.US,D,20230804,000000,95.09,95.88,93.2839,93.2839,32841,0
+SPUU.US,D,20230807,000000,94.17,95.015,94.13,95.0091,4315,0
+SPUU.US,D,20230808,000000,93.4583,94.318,92.79,94.2417,8940,0
+SPUU.US,D,20230809,000000,94.04,94.145,92.6101,92.95,13102,0
+SPUU.US,D,20230810,000000,94.0796,95.1469,92.65,92.9487,62588,0
+SPUU.US,D,20230811,000000,92.3986,93.17,92.3068,92.77,3329,0
+SPUU.US,D,20230814,000000,92.35,93.74,92.35,93.74,6291,0
+SPUU.US,D,20230815,000000,92.98,93.15,91.47,91.64,22454,0
+SPUU.US,D,20230816,000000,91.53,91.98,90.28,90.31,95989,0
+SPUU.US,D,20230817,000000,90.92,90.92,88.84,88.97,80537,0
+SPUU.US,D,20230818,000000,87.62,89.17,87.5799,88.63,34728,0
+SPUU.US,D,20230821,000000,89.31,90.28,88.49,90,35553,0
+SPUU.US,D,20230822,000000,90.71,90.71,89.35,89.42,21363,0
+SPUU.US,D,20230823,000000,89.89,91.71,89.89,91.41,96618,0
+SPUU.US,D,20230824,000000,91.98,92.1939,89.2331,89.2331,33135,0
+SPUU.US,D,20230825,000000,89.735,90.6,88.37,90.107,24301,0
+SPUU.US,D,20230828,000000,91.01,91.29,90.58,91.2279,13600,0
+SPUU.US,D,20230829,000000,92.1404,93.8027,92.1404,93.8027,25506,0
+SPUU.US,D,20230830,000000,94,94.78,94,94.7,41641,0
+SPUU.US,D,20230831,000000,95.2,95.235,94.465,94.4695,26619,0
+SPUU.US,D,20230901,000000,95.45,95.48,94.165,94.6321,40089,0
+SPUU.US,D,20230905,000000,94,94.39,93.8691,93.8691,47686,0
+SPUU.US,D,20230906,000000,93.39,93.39,91.6981,92.56,38829,0
+SPUU.US,D,20230907,000000,91.22,92.14,91.07,91.8827,16763,0
+SPUU.US,D,20230908,000000,92.2027,92.73,91.93,92.0435,11223,0
+SPUU.US,D,20230911,000000,93.25,93.38,92.62,93.2558,4073,0
+SPUU.US,D,20230912,000000,92.32,92.936,92.2067,92.3023,6696,0
+SPUU.US,D,20230913,000000,92.66,92.95,92.1701,92.5385,18925,0
+SPUU.US,D,20230914,000000,93.52,94.35,93.046,94.09,48630,0
+SPUU.US,D,20230915,000000,93.37,93.37,91.67,91.7399,21164,0
+SPUU.US,D,20230918,000000,91.63,92.15,91.63,91.7952,3365,0
+SPUU.US,D,20230919,000000,91.28,91.4,90.3293,91.316,20910,0
+SPUU.US,D,20230920,000000,91.62,91.6985,89.56,89.56,18146,0
+SPUU.US,D,20230921,000000,87.7119,87.975,86.6662,86.6662,7009,0
+SPUU.US,D,20230922,000000,86.91,87.36,86.1816,86.1816,5400,0
+SPUU.US,D,20230925,000000,85.65,86.86,85.578,86.86,17631,0
+SPUU.US,D,20230926,000000,84.88,85.12,84.1062,84.2984,25543,0
+SPUU.US,D,20230927,000000,84.911,84.931,83.01,84.36,33943,0
+SPUU.US,D,20230928,000000,84.13,85.8,84.02,85.2653,18562,0
+SPUU.US,D,20230929,000000,86.51,86.51,84.37,84.7408,18288,0
+SPUU.US,D,20231002,000000,84.44,85.16,83.67,84.7,17882,0
+SPUU.US,D,20231003,000000,83.97,84.4,82.05,82.3121,16060,0
+SPUU.US,D,20231004,000000,82.9681,83.87,82.0646,83.8384,24533,0
+SPUU.US,D,20231005,000000,83.515,83.84,82.56,83.56,162717,0
+SPUU.US,D,20231006,000000,82.57,86.12,82.07,85.44,177787,0
+SPUU.US,D,20231009,000000,84.81,86.773,84.81,86.52,37941,0
+SPUU.US,D,20231010,000000,86.85,88.43,86.73,87.4402,18299,0
+SPUU.US,D,20231011,000000,88.09,88.27,86.95,88.23,19766,0
+SPUU.US,D,20231012,000000,88.36,88.4,86.078,87.03,14146,0
+SPUU.US,D,20231013,000000,87.93,88.0882,85.81,86.19,3786,0
+SPUU.US,D,20231016,000000,87.09,88.29,87.09,87.97,347542,0
+SPUU.US,D,20231017,000000,86.72,88.4999,86.72,87.8187,12638,0
+SPUU.US,D,20231018,000000,87.2588,87.2588,85.22,85.62,44964,0
+SPUU.US,D,20231019,000000,85.763,86.2101,83.85,84.06,21432,0
+SPUU.US,D,20231020,000000,83.76,83.89,81.89,81.93,49924,0
+SPUU.US,D,20231023,000000,81.26,83.13,80.6619,81.68,624275,0
+SPUU.US,D,20231024,000000,82.47,82.97,81.82,82.93,42308,0
+SPUU.US,D,20231025,000000,81.594,81.81,80.285,80.48,191730,0
+SPUU.US,D,20231026,000000,79.96,80.23,78.18,78.5808,66549,0
+SPUU.US,D,20231027,000000,78.7099,78.93,77.3,77.73,24052,0
+SPUU.US,D,20231030,000000,78.84,79.8195,78.52,79.55,29753,0
+SPUU.US,D,20231031,000000,79.82,80.6337,79.27,80.6337,12929,0
+SPUU.US,D,20231101,000000,80.97,82.48,80.8307,82.23,27870,0
+SPUU.US,D,20231102,000000,83.8,85.4,83.8,85.37,30089,0
+SPUU.US,D,20231103,000000,86.34,87.455,86.3301,86.91,28693,0
+SPUU.US,D,20231106,000000,87.25,87.44,86.7998,87.1461,11836,0
+SPUU.US,D,20231107,000000,87.32,88.01,86.99,87.6619,16957,0
+SPUU.US,D,20231108,000000,88.06,88.2,86.9501,87.95,25090,0
+SPUU.US,D,20231109,000000,88.33,88.33,86.35,86.4517,25070,0
+SPUU.US,D,20231110,000000,87.27,89.2,86.84,89.15,22422,0
+SPUU.US,D,20231113,000000,88.56,89.32,88.3013,88.9861,13484,0
+SPUU.US,D,20231114,000000,91.48,92.9599,91.44,92.3438,31619,0
+SPUU.US,D,20231115,000000,93.01,93.4099,92.71,92.83,29716,0
+SPUU.US,D,20231116,000000,92.61,92.92,92.14,92.8894,14821,0
+SPUU.US,D,20231117,000000,92.7002,93.43,92.7002,93.1829,17805,0
+SPUU.US,D,20231120,000000,93.5465,94.92,93.41,94.59,20650,0
+SPUU.US,D,20231121,000000,94.1365,94.25,93.68,94.22,12583,0
+SPUU.US,D,20231122,000000,95.1,95.299,94.4,94.94,29880,0
+SPUU.US,D,20231124,000000,94.88,94.96,94.81,94.95,3661,0
+SPUU.US,D,20231127,000000,94.69,94.98,94.444,94.61,9174,0
+SPUU.US,D,20231128,000000,94.23,95.2799,94.19,94.77,9726,0
+SPUU.US,D,20231129,000000,95.71,96,94.55,94.6,17219,0
+SPUU.US,D,20231130,000000,94.95,95.29,94.06,95.29,15876,0
+SPUU.US,D,20231201,000000,95,96.45,94.96,96.34,37020,0
+SPUU.US,D,20231204,000000,94.89,95.4698,94.4007,95.36,19159,0
+SPUU.US,D,20231205,000000,94.73,95.6487,94.73,95.22,13394,0
+SPUU.US,D,20231206,000000,96.27,96.27,94.3801,94.51,12401,0
+SPUU.US,D,20231207,000000,95.42,96.1,95.27,95.9294,14385,0
+SPUU.US,D,20231208,000000,95.68,96.92,95.68,96.74,22435,0
+SPUU.US,D,20231211,000000,96.54,97.52,96.54,97.52,8734,0
+SPUU.US,D,20231212,000000,97.32,98.31,96.85,98.31,10724,0
+SPUU.US,D,20231213,000000,98.52,101,98.37,100.9708,22899,0
+SPUU.US,D,20231214,000000,101.9,102.3991,100.581,101.4473,33439,0
+SPUU.US,D,20231215,000000,101.39,101.79,100.97,101.29,46778,0
+SPUU.US,D,20231218,000000,101.94,102.77,101.94,102.4101,18710,0
+SPUU.US,D,20231219,000000,102.8336,103.5168,102.8336,103.5168,18482,0
+SPUU.US,D,20231220,000000,103.2,104.0032,100.7,100.74,43974,0
+SPUU.US,D,20231221,000000,101.71,102.3,100.7401,102.3,23656,0
+SPUU.US,D,20231222,000000,102.77,103.3698,101.89,102.65,27001,0
+SPUU.US,D,20231226,000000,102.85,103.87,102.85,103.4216,90857,0
+SPUU.US,D,20231227,000000,103.39,103.93,103.201,103.84,53546,0
+SPUU.US,D,20231228,000000,103.98,104.19,103.63,103.9,21133,0
+SPUU.US,D,20231229,000000,103.8,103.9899,102.5,103.26,29995,0
+SPUU.US,D,20240102,000000,101.89,102.4108,101.146,101.9627,36007,0
+SPUU.US,D,20240103,000000,101.08,101.37,100.1004,100.32,32860,0
+SPUU.US,D,20240104,000000,100.14,101.2,99.6748,99.6748,20662,0
+SPUU.US,D,20240105,000000,100.04,100.91,99.41,99.98,20561,0
+SPUU.US,D,20240108,000000,100.16,102.7318,100.16,102.7318,31357,0
+SPUU.US,D,20240109,000000,101.55,102.5125,101.55,102.4,11629,0
+SPUU.US,D,20240110,000000,102.57,103.94,102.56,103.69,18303,0
+SPUU.US,D,20240111,000000,103.54,103.65,101.87,103.43,32731,0
+SPUU.US,D,20240112,000000,104.31,104.31,103.0509,103.5623,4142,0
+SPUU.US,D,20240116,000000,102.89,103.34,102.3,102.74,19424,0
+SPUU.US,D,20240117,000000,101.38,101.73,100.84,101.724,17905,0
+SPUU.US,D,20240118,000000,102.25,103.56,101.7,103.3592,24936,0
+SPUU.US,D,20240119,000000,103.85,106,103.625,105.91,45106,0
+SPUU.US,D,20240122,000000,106.61,107.07,106.16,106.3796,23936,0
+SPUU.US,D,20240123,000000,106.55,107.02,106.0677,106.97,20149,0
+SPUU.US,D,20240124,000000,108.21,108.57,107,107.1722,23884,0
+SPUU.US,D,20240125,000000,108.04,108.33,107.2701,108.0719,26151,0
+SPUU.US,D,20240126,000000,108.0236,108.58,107.71,107.9539,8890,0
+SPUU.US,D,20240129,000000,108.13,109.655,107.97,109.655,17529,0
+SPUU.US,D,20240130,000000,109.569,109.7299,109.16,109.4168,9107,0
+SPUU.US,D,20240131,000000,108.43,108.51,106.18,106.2368,20673,0
+SPUU.US,D,20240201,000000,106.67,108.56,106.54,108.433,28839,0
+SPUU.US,D,20240202,000000,108.78,111.4692,108.78,110.82,31271,0
+SPUU.US,D,20240205,000000,110.6,110.715,109.22,110.1,15080,0
+SPUU.US,D,20240206,000000,110.5,110.5573,109.87,110.5573,10253,0
+SPUU.US,D,20240207,000000,111.72,112.59,111.4163,112.5,13489,0
+SPUU.US,D,20240208,000000,112.38,112.67,112.17,112.67,19605,0
+SPUU.US,D,20240209,000000,112.79,113.9791,112.79,113.78,12856,0
+SPUU.US,D,20240212,000000,113.78,114.7599,113.47,113.68,10966,0
+SPUU.US,D,20240213,000000,110.74,111.24,109.059,110.545,24666,0
+SPUU.US,D,20240214,000000,111.73,112.77,110.79,112.7676,23496,0
+SPUU.US,D,20240215,000000,112.86,114,112.65,113.9925,16280,0
+SPUU.US,D,20240216,000000,113.89,114.36,112.8073,112.9037,20378,0
+SPUU.US,D,20240220,000000,112.06,112.06,110.69,111.62,13014,0
+SPUU.US,D,20240221,000000,111.01,111.7468,110.49,111.7468,10387,0
+SPUU.US,D,20240222,000000,114.85,116.7,114.4201,116.36,21305,0
+SPUU.US,D,20240223,000000,117.17,117.47,116.4615,116.717,8818,0
+SPUU.US,D,20240226,000000,116.72,116.72,115.67,115.67,8225,0
+SPUU.US,D,20240227,000000,115.57,116.07,115.27,116.07,15683,0
+SPUU.US,D,20240228,000000,115.31,115.7643,115.26,115.5298,11998,0
+SPUU.US,D,20240229,000000,116.542,117.24,115.9,116.49,16768,0
+SPUU.US,D,20240301,000000,116.9,118.7899,116.75,118.67,38948,0
+SPUU.US,D,20240304,000000,118.28,119.26,118.28,118.4093,17275,0
+SPUU.US,D,20240305,000000,117.114,117.3184,114.95,116.078,21467,0
+SPUU.US,D,20240306,000000,117.56,118.07,116.67,117.2,23098,0
+SPUU.US,D,20240307,000000,118.72,119.905,118.32,119.56,25425,0
+SPUU.US,D,20240308,000000,119.74,120.9,117.7,118.0983,27719,0
+SPUU.US,D,20240311,000000,117.42,117.9416,117.04,117.76,15458,0
+SPUU.US,D,20240312,000000,118.75,120.48,117.5704,120.4627,16360,0
+SPUU.US,D,20240313,000000,120.43,120.43,119.36,119.8999,13129,0
+SPUU.US,D,20240314,000000,120.21,120.21,118.11,119.27,11937,0
+SPUU.US,D,20240315,000000,117.8,118.2,117.35,117.5191,33688,0
+SPUU.US,D,20240318,000000,119.84,120.13,118.87,119.0845,17911,0
+SPUU.US,D,20240319,000000,118.38,120.1144,117.965,120.1144,14375,0
+SPUU.US,D,20240320,000000,119.865,122.2265,119.865,121.9936,22963,0
+SPUU.US,D,20240321,000000,123.57,123.85,123.1,123.16,12858,0
+SPUU.US,D,20240322,000000,122.93,123.099,122.59,122.68,6789,0
+SPUU.US,D,20240325,000000,121.87,122.3205,121.84,121.8463,24098,0
+SPUU.US,D,20240326,000000,122.52,122.63,121.23,121.33,34751,0
+SPUU.US,D,20240327,000000,122.29,123.22,121.67,123.2129,8379,0
+SPUU.US,D,20240328,000000,123.13,123.88,123.13,123.3,8480,0
+SPUU.US,D,20240401,000000,123.57,123.75,122.3561,122.87,12602,0
+SPUU.US,D,20240402,000000,120.97,121.26,120.16,121.26,12382,0
+SPUU.US,D,20240403,000000,120.82,122.025,120.76,121.5599,28971,0
+SPUU.US,D,20240404,000000,123.36,123.49,118.46,118.4819,17888,0
+SPUU.US,D,20240405,000000,119.04,121.505,119.04,120.92,18546,0
+SPUU.US,D,20240408,000000,121.25,121.269,120.8271,120.92,5594,0
+SPUU.US,D,20240409,000000,121.85,121.85,119.0374,120.9247,13325,0
+SPUU.US,D,20240410,000000,118.46,119.25,118.0625,119.09,20317,0
+SPUU.US,D,20240411,000000,119.53,121.25,118.4,120.67,17779,0
+SPUU.US,D,20240412,000000,119.08,119.29,116.545,117.2,25101,0
+SPUU.US,D,20240415,000000,119.18,119.225,113.9101,114.4514,26398,0
+SPUU.US,D,20240416,000000,114.4,114.88,113.46,114.1799,14881,0
+SPUU.US,D,20240417,000000,114.94,114.94,112,112.6299,20941,0
+SPUU.US,D,20240418,000000,112.87,113.924,111.53,111.92,22807,0
+SPUU.US,D,20240419,000000,111.71,112.21,109.4413,110,20232,0
+SPUU.US,D,20240422,000000,111.04,113.01,110,111.6094,23509,0
+SPUU.US,D,20240423,000000,112.76,114.664,112.76,114.52,16882,0
+SPUU.US,D,20240424,000000,115.18,115.18,113.435,114.43,12280,0
+SPUU.US,D,20240425,000000,111.51,113.73,110.88,113.3437,28178,0
+SPUU.US,D,20240426,000000,114.76,116.25,114.61,115.63,16250,0
+SPUU.US,D,20240429,000000,116.39,116.68,115.86,116.343,12447,0
+SPUU.US,D,20240430,000000,115.87,115.87,113.1075,113.1075,10851,0
+SPUU.US,D,20240501,000000,112.38,115.24,111.82,112.1009,18845,0
+SPUU.US,D,20240502,000000,113.58,114.2101,112.4,113.96,10260,0
+SPUU.US,D,20240503,000000,116.7,116.865,115.715,116.7741,6825,0
+SPUU.US,D,20240506,000000,117.87,119.0521,117.87,119.0521,12937,0
+SPUU.US,D,20240507,000000,119.65,119.944,119.47,119.5662,5914,0
+SPUU.US,D,20240508,000000,118.69,119.6,118.69,119.46,10820,0
+SPUU.US,D,20240509,000000,119.58,120.6675,119.38,120.6312,9597,0
+SPUU.US,D,20240510,000000,121.48,121.7499,120.7099,121.08,9310,0
+SPUU.US,D,20240513,000000,121.85,121.85,120.9399,120.9692,8009,0
+SPUU.US,D,20240514,000000,121.35,122.3305,121.0937,122.3305,6222,0
+SPUU.US,D,20240515,000000,123.35,125.22,123.35,125.08,18555,0
+SPUU.US,D,20240516,000000,125.2986,125.6,124.65,124.65,18772,0
+SPUU.US,D,20240517,000000,124.63,124.93,124.205,124.93,10621,0
+SPUU.US,D,20240520,000000,124.97,125.7196,124.935,125.16,5493,0
+SPUU.US,D,20240521,000000,124.82,125.74,124.82,125.73,3594,0
+SPUU.US,D,20240522,000000,125.35,125.68,124.03,124.96,12178,0
+SPUU.US,D,20240523,000000,126.44,126.44,122.63,123.0195,24837,0
+SPUU.US,D,20240524,000000,123.93,125.02,123.56,124.73,57372,0
+SPUU.US,D,20240528,000000,125.09,125.09,124.1399,124.86,10562,0
+SPUU.US,D,20240529,000000,122.92,123.51,122.8,123.12,102395,0
+SPUU.US,D,20240530,000000,122.28,122.59,120.8,121.44,90488,0
+SPUU.US,D,20240531,000000,121.84,123.66,119.555,123.55,60106,0
+SPUU.US,D,20240603,000000,124.38,124.38,121.49,123.76,25392,0
+SPUU.US,D,20240604,000000,122.9182,124.245,122.65,123.9791,9746,0
+SPUU.US,D,20240605,000000,124.79,126.89,124.5,126.89,20589,0
+SPUU.US,D,20240606,000000,127.12,127.14,126.31,126.93,29102,0
+SPUU.US,D,20240607,000000,126.42,127.69,126.18,126.6466,8549,0
+SPUU.US,D,20240610,000000,126.13,127.31,126.021,127.31,4263,0
+SPUU.US,D,20240611,000000,125.635,127.7531,125.635,127.7531,15169,0
+SPUU.US,D,20240612,000000,130.11,131.15,129.815,129.95,16802,0
+SPUU.US,D,20240613,000000,130.85,130.85,129.4359,130.48,14635,0
+SPUU.US,D,20240614,000000,129.86,130.59,129.39,130.59,11170,0
+SPUU.US,D,20240617,000000,130.2,133.07,130.2,132.61,12826,0
+SPUU.US,D,20240618,000000,132.58,133.2549,132.58,133.22,24593,0
+SPUU.US,D,20240620,000000,133.7,133.9856,131.82,132.5361,8076,0
+SPUU.US,D,20240621,000000,131.8585,132.54,131.625,131.91,7577,0
+SPUU.US,D,20240624,000000,131.97,132.73,131.3528,131.3528,4635,0
+SPUU.US,D,20240625,000000,131.27,131.85,131.185,131.85,4430,0
+SPUU.US,D,20240626,000000,131.4,132.3893,131.4,132.3893,2615,0
+SPUU.US,D,20240627,000000,132.13,132.7565,131.92,132.58,5595,0
+SPUU.US,D,20240628,000000,133.419,134.3283,131.04,131.6527,14218,0
+SPUU.US,D,20240701,000000,132.19,132.19,130.95,132.1315,7077,0
+SPUU.US,D,20240702,000000,131.23,133.5675,131.23,133.5675,6770,0
+SPUU.US,D,20240703,000000,133.58,135,133.58,134.8704,4571,0
+SPUU.US,D,20240705,000000,135.02,136.51,134.94,136.5019,12636,0
+SPUU.US,D,20240708,000000,136.78,136.78,136.18,136.6369,6940,0
+SPUU.US,D,20240709,000000,137.19,137.3821,136.97,136.97,4710,0
+SPUU.US,D,20240710,000000,137.8492,139.745,137.5,139.7379,10002,0
+SPUU.US,D,20240711,000000,139.46,139.7184,137.05,137.45,10188,0
+SPUU.US,D,20240712,000000,137.65,140.6713,137.65,138.6769,13699,0
+SPUU.US,D,20240715,000000,139.83,140.869,138.69,139.57,7309,0
+SPUU.US,D,20240716,000000,140.4693,141.1834,140.08,141.1834,7483,0
+SPUU.US,D,20240717,000000,138.69,138.69,137.29,137.3529,9147,0
+SPUU.US,D,20240718,000000,137.72,138.3327,134.048,134.9494,23490,0
+SPUU.US,D,20240719,000000,134.85,135.58,132.8601,132.9404,16744,0
+SPUU.US,D,20240722,000000,135.14,136.23,134.4217,135.95,16518,0
+SPUU.US,D,20240723,000000,135.82,136.27,135.3621,135.3621,4211,0
+SPUU.US,D,20240724,000000,133.09,133.09,128.9972,129.1474,19791,0
+SPUU.US,D,20240725,000000,129.34,131.99,127.5522,128.0994,17772,0
+SPUU.US,D,20240726,000000,129.5678,132,129.4631,130.3873,14482,0
+SPUU.US,D,20240729,000000,131.51,131.75,130.89,130.9214,18883,0
+SPUU.US,D,20240730,000000,131.56,131.56,128,129.7756,9304,0
+SPUU.US,D,20240731,000000,132.87,134.88,132.87,133.58,12869,0
+SPUU.US,D,20240801,000000,134.61,134.98,128.25,129.7457,18217,0
+SPUU.US,D,20240802,000000,126.37,126.92,123,125.05,42978,0
+SPUU.US,D,20240805,000000,115.06,120.41,114.52,117.44,56704,0
+SPUU.US,D,20240806,000000,118.54,123.31,118.1,119.84,116974,0
+SPUU.US,D,20240807,000000,122.8,123.775,118.05,118.0574,27466,0
+SPUU.US,D,20240808,000000,120.59,123.86,120.3799,123.65,30486,0
+SPUU.US,D,20240809,000000,123.21,125.28,122.65,124.61,12018,0
+SPUU.US,D,20240812,000000,125.21,125.7,124,124.7,12626,0
+SPUU.US,D,20240813,000000,126.35,128.93,126.3001,128.92,19277,0
+SPUU.US,D,20240814,000000,129.29,129.9997,128.16,129.69,22935,0
+SPUU.US,D,20240815,000000,132.44,134.0613,132.27,133.7957,10108,0
+SPUU.US,D,20240816,000000,133.26,134.9526,133.26,134.5362,9050,0
+SPUU.US,D,20240819,000000,134.83,136.8989,134.48,136.8989,16244,0
+SPUU.US,D,20240820,000000,136.95,137.5,136.35,136.68,13653,0
+SPUU.US,D,20240821,000000,137.17,138,136.6,137.61,13990,0
+SPUU.US,D,20240822,000000,138.57,138.75,134.86,135.45,14554,0
+SPUU.US,D,20240823,000000,137.01,138.47,136.4,138.24,13866,0
+SPUU.US,D,20240826,000000,138.75,138.76,136.8061,137.2271,28364,0
+SPUU.US,D,20240827,000000,136.74,138.1586,136.74,137.8559,15853,0
+SPUU.US,D,20240828,000000,137.75,137.75,136.06,136.37,26521,0
+SPUU.US,D,20240829,000000,137.29,138.59,135.88,136.26,57125,0
+SPUU.US,D,20240830,000000,137.56,139.07,136,138.73,23512,0
+SPUU.US,D,20240903,000000,137,137.05,132.0637,133.05,26165,0
+SPUU.US,D,20240904,000000,131.54,133.41,131.54,132.54,16281,0
+SPUU.US,D,20240905,000000,132.64,133.53,130.92,131.695,25210,0
+SPUU.US,D,20240906,000000,132.27,132.615,126.96,127.36,47224,0
+SPUU.US,D,20240909,000000,129.29,130.7303,128.46,130.19,67995,0
+SPUU.US,D,20240910,000000,130.935,131.37,128.89,131.37,17033,0
+SPUU.US,D,20240911,000000,131.19,134.36,126.97,133.84,46920,0
+SPUU.US,D,20240912,000000,134.11,136.18,133.8,136.14,51073,0
+SPUU.US,D,20240913,000000,136.33,137.97,136.33,137.49,24616,0
+SPUU.US,D,20240916,000000,137.39,137.96,136.52,137.9166,10486,0
+SPUU.US,D,20240917,000000,138.91,139.5,137,137.8525,20676,0
+SPUU.US,D,20240918,000000,138.3,140.5913,137,137.1315,16847,0
+SPUU.US,D,20240919,000000,141.83,142.6813,140.46,141.79,27595,0
+SPUU.US,D,20240920,000000,140.92,141.62,139.76,141.1044,18603,0
+SPUU.US,D,20240923,000000,141.76,142.04,141.27,141.8339,23171,0
+SPUU.US,D,20240924,000000,142.14,142.56,140.88,142.485,12939,0
+SPUU.US,D,20240925,000000,142.52,142.7042,141.7,141.8332,9457,0
+SPUU.US,D,20240926,000000,144.07,144.07,142.0848,143.0582,11038,0
+SPUU.US,D,20240927,000000,143.5716,143.5716,142.4322,142.54,7926,0
+SPUU.US,D,20240930,000000,142.37,143.82,142,143.62,25866,0
+SPUU.US,D,20241001,000000,143.51,143.51,139.8864,141.1301,44187,0
+SPUU.US,D,20241002,000000,140.65,141.6686,139.561,141.2297,20995,0
+SPUU.US,D,20241003,000000,140.48,141.26,139.73,140.5672,21795,0
+SPUU.US,D,20241004,000000,142.87,143.24,140.8,143.15,29602,0
+SPUU.US,D,20241007,000000,142.07,142.58,140.3,140.55,10843,0
+SPUU.US,D,20241008,000000,141.8,143.34,141.59,143.13,66195,0
+SPUU.US,D,20241009,000000,143.16,145.39,143.13,145.13,69754,0
+SPUU.US,D,20241010,000000,144.38,145.12,144.06,144.62,15144,0
+SPUU.US,D,20241011,000000,144.46,146.5364,144.46,146.2723,11691,0
+SPUU.US,D,20241014,000000,147.45,149,147.305,148.49,18774,0
+SPUU.US,D,20241015,000000,148.72,148.8699,145.86,146.29,19557,0
+SPUU.US,D,20241016,000000,146.21,147.6799,145.9731,147.515,16627,0
+SPUU.US,D,20241017,000000,149.37,149.37,147.4411,147.4553,13206,0
+SPUU.US,D,20241018,000000,148.34,148.75,147.9002,148.5429,14820,0
+SPUU.US,D,20241021,000000,148.23,148.6616,146.63,147.99,14560,0
+SPUU.US,D,20241022,000000,146.78,148.12,146.78,147.88,17115,0
+SPUU.US,D,20241023,000000,146.455,146.93,143.4304,145.07,37160,0
+SPUU.US,D,20241024,000000,146.18,146.18,144.5186,145.6975,10835,0
+SPUU.US,D,20241025,000000,146.9,148.07,145.32,145.665,13163,0
+SPUU.US,D,20241028,000000,147.34,147.3499,146.44,146.44,26046,0
+SPUU.US,D,20241029,000000,145.96,147.395,145.39,146.93,20309,0
+SPUU.US,D,20241030,000000,146.72,147.5,145.92,145.92,15615,0
+SPUU.US,D,20241031,000000,143.76,143.76,140.23,140.23,91577,0
+SPUU.US,D,20241101,000000,141.58,143.1801,141.38,141.39,14348,0
+SPUU.US,D,20241104,000000,141.45,141.9208,139.861,140.69,23102,0
+SPUU.US,D,20241105,000000,141.2,144.12,141.2,144.12,23763,0
+SPUU.US,D,20241106,000000,150.43,151.49,148.5,151.28,66540,0
+SPUU.US,D,20241107,000000,152.37,154.0299,152.35,153.56,33823,0
+SPUU.US,D,20241108,000000,153.9,155.63,153.9,154.89,100399,0
+SPUU.US,D,20241111,000000,155.8,155.84,154.39,155.12,26308,0
+SPUU.US,D,20241112,000000,155.02,155.37,152.9968,154.26,30733,0
+SPUU.US,D,20241113,000000,154.435,155.25,153.89,154.315,19466,0
+SPUU.US,D,20241114,000000,154.36,154.36,152,152.23,18428,0
+SPUU.US,D,20241115,000000,150.21,150.44,147.5025,148.24,78079,0
+SPUU.US,D,20241118,000000,148.5,150.14,148.15,149.53,25213,0
+SPUU.US,D,20241119,000000,147.6,150.88,147.6,150.52,18657,0
+SPUU.US,D,20241120,000000,150.57,150.62,147.79,150.505,38753,0
+SPUU.US,D,20241121,000000,151.95,152.8884,149.07,152.13,118897,0
+SPUU.US,D,20241122,000000,152.13,153.43,152,153.0925,47297,0
+SPUU.US,D,20241125,000000,154.88,155.55,152.97,154.24,24505,0
+SPUU.US,D,20241126,000000,155.06,156.07,154.55,155.902,50371,0
+SPUU.US,D,20241127,000000,155.43,155.62,154.19,155.12,33174,0
+SPUU.US,D,20241129,000000,155.2687,156.96,155.11,156.89,13463,0
+SPUU.US,D,20241202,000000,156.9811,157.3958,156.58,157,55887,0
+SPUU.US,D,20241203,000000,157.07,157.35,156.63,157.16,14683,0
+SPUU.US,D,20241204,000000,158.17,159.18,158.02,159.1,19200,0
+SPUU.US,D,20241205,000000,159.29,159.51,158.49,158.67,20906,0
+SPUU.US,D,20241206,000000,159.3135,159.6899,158.8554,159.2519,24037,0
+SPUU.US,D,20241209,000000,158.94,159.07,157.19,157.51,30510,0
+SPUU.US,D,20241210,000000,157.3372,157.86,156.3246,156.53,15323,0
+SPUU.US,D,20241211,000000,158.05,159.33,158.05,159.01,16178,0
+SPUU.US,D,20241212,000000,158.43,158.5778,157.3314,157.3314,8180,0
+SPUU.US,D,20241213,000000,158.22,158.46,156.4293,157.0545,14248,0
+SPUU.US,D,20241216,000000,158.02,158.9099,157.61,158.2756,13144,0
+SPUU.US,D,20241217,000000,156.801,157.53,156.445,156.99,39660,0
+SPUU.US,D,20241218,000000,156.725,158,147.42,148.11,58143,0
+SPUU.US,D,20241219,000000,150.77,150.865,147.43,147.43,46782,0
+SPUU.US,D,20241220,000000,146.215,153.0829,146.212,151.27,66542,0
+SPUU.US,D,20241223,000000,150.5,152.92,149.1054,152.3,64210,0
+SPUU.US,D,20241224,000000,153.25,156.01,153.15,155.91,16939,0
+SPUU.US,D,20241226,000000,155.011,156.3192,154.3945,156.1565,13496,0
+SPUU.US,D,20241227,000000,153.88,153.92,150.615,152.54,51361,0
+SPUU.US,D,20241230,000000,148.7028,150.71,147.28,149.02,52797,0
+SPUU.US,D,20241231,000000,149.9694,150.2,147.38,148.02,70972,0
+SPUU.US,D,20250102,000000,149.51,150.294,145.3,147.1,62378,0
+SPUU.US,D,20250103,000000,149.054,151.1,148.4585,150.7,24892,0
+SPUU.US,D,20250106,000000,153.255,154.72,152.0189,152.67,25213,0
+SPUU.US,D,20250107,000000,153.3425,153.62,148.27,149.42,39905,0
+SPUU.US,D,20250108,000000,148.42,149.79,147.66,149.79,23079,0
+SPUU.US,D,20250110,000000,147.11,147.57,143.9,144.91,25663,0
+SPUU.US,D,20250113,000000,142.45,145.41,142.333,145.41,55857,0
+SPUU.US,D,20250114,000000,146.735,146.91,144.2337,145.4099,25674,0
+SPUU.US,D,20250115,000000,149.679,151.4899,149.4593,150.85,24920,0
+SPUU.US,D,20250116,000000,151.46,151.62,149.95,150.27,28859,0
+SPUU.US,D,20250117,000000,152.99,154.03,152.63,153.05,56697,0
+SPUU.US,D,20250121,000000,154.83,155.92,154,155.9,35123,0
+SPUU.US,D,20250122,000000,157.1514,158.32,157.0304,157.655,27274,0
+SPUU.US,D,20250123,000000,157.32,159.1079,157.32,159.1079,25073,0
+SPUU.US,D,20250124,000000,159.44,159.8323,157.7929,158.4272,20784,0
+SPUU.US,D,20250127,000000,151.431,153.92,151.35,153.5938,81982,0
+SPUU.US,D,20250128,000000,154.555,156.95,153.4301,156.658,61862,0
+SPUU.US,D,20250129,000000,156.03,156.05,153.81,154.86,39868,0
+SPUU.US,D,20250130,000000,156.45,157.49,154.69,156.12,66093,0
+SPUU.US,D,20250131,000000,157.81,159.1999,154.56,154.56,61375,0
+SPUU.US,D,20250203,000000,150,154.1251,149.209,152.71,63369,0
+SPUU.US,D,20250204,000000,152.7118,154.985,152.49,154.49,24398,0
+SPUU.US,D,20250205,000000,154.05,156,153.44,156,17976,0
+SPUU.US,D,20250206,000000,156.6478,158.03,155.995,157.1,22966,0
+SPUU.US,D,20250207,000000,156.855,156.855,153.95,154.11,44078,0
+SPUU.US,D,20250210,000000,155.6074,156.51,155.22,155.92,173159,0
+SPUU.US,D,20250211,000000,155.27,156.6899,154.95,156.36,18691,0
+SPUU.US,D,20250212,000000,153.09,155.8499,153.09,155.36,36569,0
+SPUU.US,D,20250213,000000,156.185,158.8,155.575,158.62,33941,0
+SPUU.US,D,20250214,000000,158.71,159.1724,158.53,158.53,15730,0
+SPUU.US,D,20250218,000000,159.0402,159.39,158.24,159.39,19534,0
+SPUU.US,D,20250219,000000,158.81,160.3799,158.61,160.32,42042,0
+SPUU.US,D,20250220,000000,159.326,159.326,157.23,159.03,27021,0
+SPUU.US,D,20250221,000000,157.72,157.72,153.2,153.5,57299,0
+SPUU.US,D,20250224,000000,154.4,154.61,151.6,152.02,44533,0
+SPUU.US,D,20250225,000000,151.855,151.9,148.0714,150.43,48637,0
+SPUU.US,D,20250226,000000,151.0449,152.94,149.28,150.01,56347,0
+SPUU.US,D,20250227,000000,151.78,152.26,145.52,146.09,157272,0
+SPUU.US,D,20250228,000000,145.51,150.28,144.46,150.2,60133,0
+SPUU.US,D,20250303,000000,151.01,151.74,143.21,145.08,74831,0
+SPUU.US,D,20250304,000000,142.63,145.4601,139.29,141.72,113280,0
+SPUU.US,D,20250305,000000,141.1501,145.12,139.61,144.45,198988,0
+SPUU.US,D,20250306,000000,140.67,142.92,138.14,138.8,149236,0
+SPUU.US,D,20250307,000000,138.35,141.331,135.87,140.45,217732,0
+SPUU.US,D,20250310,000000,136.61,137.5872,130.88,133.14,263941,0
+SPUU.US,D,20250311,000000,132.65,134.04,129.1513,130.98,154535,0
+SPUU.US,D,20250312,000000,134.27,134.3399,130.11,132.47,87303,0
+SPUU.US,D,20250313,000000,132.09,132.39,128,128.6843,89224,0
+SPUU.US,D,20250314,000000,130.929,134.4,130.929,134.09,210382,0
+SPUU.US,D,20250317,000000,134.01,137.1402,134,136.1,34793,0
+SPUU.US,D,20250318,000000,134.22,135.04,132.4,133.42,38404,0
+SPUU.US,D,20250319,000000,134.541,137.4,134.02,136.04,61319,0
+SPUU.US,D,20250320,000000,134.2483,137.545,134.14,135.23,25947,0
+SPUU.US,D,20250321,000000,132.7,135.5599,132.7,135.36,14667,0
+SPUU.US,D,20250324,000000,138.7295,140.43,138.55,140.13,74281,0
+SPUU.US,D,20250325,000000,140.42,140.78,139.5621,140.4,23310,0
+SPUU.US,D,20250326,000000,140.29,140.3721,136.3836,136.95,32413,0
+SPUU.US,D,20250327,000000,135.8034,137.96,135.3,136.1,13116,0
+SPUU.US,D,20250328,000000,135.37,135.5,130.535,130.69,58591,0
+SPUU.US,D,20250331,000000,128.025,132.88,126.72,132.24,45685,0
+SPUU.US,D,20250401,000000,131.1501,134.005,129.84,133.11,28233,0
+SPUU.US,D,20250402,000000,130.89,135.8008,130.35,134.79,47810,0
+SPUU.US,D,20250403,000000,125.54,126.8192,121.6,121.81,65662,0
+SPUU.US,D,20250404,000000,115.57,116.455,107.2352,107.44,136548,0
+SPUU.US,D,20250407,000000,100.21,114.654,97.4366,107.17,178840,0
+SPUU.US,D,20250408,000000,114.18,115.4,100.54,103.65,129558,0
+SPUU.US,D,20250409,000000,102.17,123.95,102.0128,122.88,205958,0
+SPUU.US,D,20250410,000000,117.87,118.12,107.8,114.9652,84785,0
+SPUU.US,D,20250411,000000,113.71,119.22,112.9035,118.49,61864,0
+SPUU.US,D,20250414,000000,122.88,122.94,118.49,120.66,112266,0
+SPUU.US,D,20250415,000000,121.09,122.5,119.9,119.98,31741,0
+SPUU.US,D,20250416,000000,117.64,118.5,112.4701,114.605,74028,0
+SPUU.US,D,20250417,000000,115.625,116.87,114.42,115.06,60124,0
+SPUU.US,D,20250421,000000,112.66,112.74,107.33,109.8149,52530,0
+SPUU.US,D,20250422,000000,112.11,115.9099,111.9,114.59,86788,0
+SPUU.US,D,20250423,000000,120.8799,122.7051,118.08,118.81,86232,0
+SPUU.US,D,20250424,000000,118.94,123.69,118.85,123.68,34975,0
+SPUU.US,D,20250425,000000,123.69,125.43,122.56,125.43,49005,0
+SPUU.US,D,20250428,000000,125.73,126.58,123.135,125.59,48534,0
+SPUU.US,D,20250429,000000,124.66,127.43,124.58,126.91,41283,0
+SPUU.US,D,20250430,000000,122.91,127.6729,122.49,127.09,45462,0
+SPUU.US,D,20250501,000000,129.31,131.36,128.69,128.69,85238,0
+SPUU.US,D,20250502,000000,131.81,133.2,130.73,132.71,64887,0
+SPUU.US,D,20250505,000000,130.68,132.4099,130.33,131.0286,108524,0
+SPUU.US,D,20250506,000000,128.49,130.8799,128.32,129,35369,0
+SPUU.US,D,20250507,000000,129.35,131.12,127.67,130.07,46797,0
+SPUU.US,D,20250508,000000,131.86,134.0992,130.6,131.63,44615,0
+SPUU.US,D,20250509,000000,132.8388,132.8388,130.71,131.38,71962,0
+SPUU.US,D,20250512,000000,139.29,140,137.6999,139.91,55054,0
+SPUU.US,D,20250513,000000,140.1925,142.875,139.9401,141.93,64578,0
+SPUU.US,D,20250514,000000,142.45,142.69,141.285,142.28,55369,0
+SPUU.US,D,20250515,000000,141.215,143.67,141.18,143.67,27255,0
+SPUU.US,D,20250516,000000,143.905,145.47,143.3996,145.47,48054,0
+SPUU.US,D,20250519,000000,142.59,145.9201,142.3,145.6,27984,0
+SPUU.US,D,20250520,000000,144.67,145.2199,143.1479,144.66,20699,0
+SPUU.US,D,20250521,000000,142.57,144.2801,139.417,139.85,37421,0
+SPUU.US,D,20250522,000000,139.6116,141.24,139.31,139.63,25297,0
+SPUU.US,D,20250523,000000,136.3,139.06,136.3,137.95,33492,0
+SPUU.US,D,20250527,000000,140.69,143.435,140.4,143.42,31400,0
+SPUU.US,D,20250528,000000,143.67,144.2,141.7359,141.93,22468,0
+SPUU.US,D,20250529,000000,144,144.65,141.13,143.02,24956,0
+SPUU.US,D,20250530,000000,142.34,143.1301,140.13,142.58,38874,0
+SPUU.US,D,20250602,000000,141.83,144.06,140.56,144.06,42447,0
+SPUU.US,D,20250603,000000,144.03,146.19,143.85,145.73,36311,0
+SPUU.US,D,20250604,000000,146.6192,146.6192,145.73,145.9,17911,0
+SPUU.US,D,20250605,000000,145.99,147.14,143.5,144.31,34886,0
+SPUU.US,D,20250606,000000,146.9301,147.7919,146.4014,147.14,21946,0
+SPUU.US,D,20250609,000000,147.245,148.1304,147.245,147.38,13710,0
+SPUU.US,D,20250610,000000,147.825,149.13,147.56,149.13,21333,0
+SPUU.US,D,20250611,000000,149.2,150,147.4001,148.19,23659,0
+SPUU.US,D,20250612,000000,147.52,149.21,147.52,149.21,17727,0
+SPUU.US,D,20250613,000000,146.45,148.305,145.2401,145.94,36773,0
+SPUU.US,D,20250616,000000,148.1,149.48,147.56,148.75,30595,0
+SPUU.US,D,20250617,000000,147.6855,148.2499,145.99,146.22,34995,0
+SPUU.US,D,20250618,000000,146.455,147.86,145.89,145.92,11159,0
+SPUU.US,D,20250620,000000,147.22,147.33,144.54,145.3,42274,0
+SPUU.US,D,20250623,000000,145.2,148.1883,144.59,148.06,43930,0
+SPUU.US,D,20250624,000000,149.86,151.4099,149.425,151.085,25160,0
+SPUU.US,D,20250625,000000,151.764,151.774,150.77,151.16,10853,0
+SPUU.US,D,20250626,000000,152.08,153.4999,151.95,153.37,34607,0
+SPUU.US,D,20250627,000000,153.99,155.61,153.0827,154.8,52216,0
+SPUU.US,D,20250630,000000,156.15,157.0699,155.37,156.51,41644,0
+SPUU.US,D,20250701,000000,155.815,156.84,155.3,156.09,25560,0
+SPUU.US,D,20250702,000000,156.0925,157.68,156.0925,157.52,13859,0
+SPUU.US,D,20250703,000000,158.65,160.4193,158.57,160.17,15748,0
+SPUU.US,D,20250707,000000,158.5401,159.1891,156.2201,157.71,32456,0
+SPUU.US,D,20250708,000000,157.61,158.29,157.15,157.44,19382,0
+SPUU.US,D,20250709,000000,159.05,159.5,157.98,159.305,16702,0
+SPUU.US,D,20250710,000000,159.4125,160.5,158.855,160.19,11577,0
+SPUU.US,D,20250711,000000,158.789,159.59,158.1,159.03,18841,0
+SPUU.US,D,20250714,000000,158.7,159.69,158.3416,159.56,20012,0
+SPUU.US,D,20250715,000000,160.92,161,158.16,158.16,16021,0
+SPUU.US,D,20250716,000000,158.95,159.2005,156.46,159.2005,24029,0
+SPUU.US,D,20250717,000000,159.3352,161.2314,159.3352,161,27037,0
+SPUU.US,D,20250718,000000,161.67,161.69,160.26,160.79,34950,0
+SPUU.US,D,20250721,000000,161.32,162.76,161.2,161.38,42973,0
+SPUU.US,D,20250722,000000,161.21,161.81,160.21,161.5,19936,0
+SPUU.US,D,20250723,000000,162.55,164.15,161.925,164.15,43182,0
+SPUU.US,D,20250724,000000,164.5,164.81,164.17,164.24,10986,0
+SPUU.US,D,20250725,000000,164.6199,165.72,164.515,165.5,16511,0
+SPUU.US,D,20250728,000000,165.76,166,164.85,165.3854,14750,0
+SPUU.US,D,20250729,000000,166.155,166.2479,164.46,164.6,16029,0
+SPUU.US,D,20250730,000000,164.815,165.8227,162.65,164.21,23520,0
+SPUU.US,D,20250731,000000,166.215,166.75,162.83,162.907,23255,0
+SPUU.US,D,20250801,000000,159.661,159.84,156.5,157.45,86127,0
+SPUU.US,D,20250804,000000,159.8,162.19,159.8,162.1771,22782,0
+SPUU.US,D,20250805,000000,162.695,162.695,160.25,160.62,15669,0
+SPUU.US,D,20250806,000000,161.39,163.249,160.8,162.9006,12172,0
+SPUU.US,D,20250807,000000,164.57,165.1,161.63,162.74,21744,0
+SPUU.US,D,20250808,000000,164.2461,165.41,163.6,165.2,10191,0
+SPUU.US,D,20250811,000000,165.4499,166.109,163.925,164.3,30150,0
+SPUU.US,D,20250812,000000,165.598,168.05,165.144,168.0394,20577,0
+SPUU.US,D,20250813,000000,169.06,169.642,167.94,169.2,13142,0
+SPUU.US,D,20250814,000000,168.075,169.4,167.9835,169.1,15221,0
+SPUU.US,D,20250815,000000,169.15,169.55,168.12,168.22,16743,0
+SPUU.US,D,20250818,000000,168.2499,168.36,167.7166,168.3465,17926,0
+SPUU.US,D,20250819,000000,167.99,168.43,165.8156,166.22,31042,0
+SPUU.US,D,20250820,000000,165.5012,166.03,162.77,165.3767,39870,0
+SPUU.US,D,20250821,000000,164.0001,165.25,163.7056,164.03,16140,0
+SPUU.US,D,20250822,000000,165.1588,169.56,165.15,168.99,30983,0
+SPUU.US,D,20250825,000000,168.3199,168.908,167.8263,167.8263,6399,0
+SPUU.US,D,20250826,000000,167.48,169.03,167.48,169.03,19573,0
+SPUU.US,D,20250827,000000,168.89,169.99,168.44,169.59,32263,0
+SPUU.US,D,20250828,000000,169.9421,170.94,169.21,170.78,28682,0
+SPUU.US,D,20250829,000000,169.325,169.99,167.86,168.34,36398,0
+SPUU.US,D,20250902,000000,164.39,166.1315,163.3701,166.1315,23489,0
+SPUU.US,D,20250903,000000,167.6443,168.11,166.31,167.86,22480,0
+SPUU.US,D,20250904,000000,168.32,170.7,168.1653,170.7,10582,0
+SPUU.US,D,20250905,000000,171.875,172.2497,167.9415,169.37,44555,0
+SPUU.US,D,20250908,000000,170.236,170.86,169.72,170.45,18722,0
+SPUU.US,D,20250909,000000,170.59,171.35,169.6555,171.27,9387,0
+SPUU.US,D,20250910,000000,172.8,173.4499,171.4055,172.27,18171,0
+SPUU.US,D,20250911,000000,173.125,175.3,172.89,175.1722,24354,0
+SPUU.US,D,20250912,000000,174.9624,175.69,174.7,174.85,14039,0
+SPUU.US,D,20250915,000000,176.1819,176.605,175.83,176.605,17848,0
+SPUU.US,D,20250916,000000,176.66,176.93,175.78,176.2606,17731,0
+SPUU.US,D,20250917,000000,176.36,176.98,173.4087,175.73,19944,0
+SPUU.US,D,20250918,000000,177.09,178.385,176.44,177.24,40064,0
+SPUU.US,D,20250919,000000,178.02,178.99,177.31,178.99,14629,0
+SPUU.US,D,20250922,000000,178.824,180.86,178.17,180.72,8482,0
+SPUU.US,D,20250923,000000,180.2201,180.62,177.86,178.3854,27509,0
+SPUU.US,D,20250924,000000,178.975,179.07,176.68,177.27,14552,0
+SPUU.US,D,20250925,000000,175.59,176.19,173.8058,175.4572,21432,0
+SPUU.US,D,20250926,000000,177.5,177.64,175.8,177.51,15477,0
+SPUU.US,D,20250929,000000,178.8918,179.26,177.585,178.2585,11679,0
+SPUU.US,D,20250930,000000,177.975,180.07,177.4804,179.81,19919,0
+SPUU.US,D,20251001,000000,178.27,181.52,178.2,181.1,20497,0
+SPUU.US,D,20251002,000000,181.67,182.13,180.19,181.43,10571,0
+SPUU.US,D,20251003,000000,181.79,182.9999,181.2804,181.2804,14370,0
+SPUU.US,D,20251006,000000,182.405,183.035,181.92,182.63,14185,0
+SPUU.US,D,20251007,000000,183.1,183.4352,180.49,181.1345,15234,0
+SPUU.US,D,20251008,000000,181.84,183.37,181.38,183.36,9197,0
+SPUU.US,D,20251009,000000,183.175,183.175,181.26,182.24,8584,0
+SPUU.US,D,20251010,000000,182.71,183.5,172.28,172.39,99699,0
+SPUU.US,D,20251013,000000,176.6952,178.43,176.03,177.56,58105,0
+SPUU.US,D,20251014,000000,172.8086,178.89,172.8055,177.02,25020,0
+SPUU.US,D,20251015,000000,179.53,180.95,175.9,178.58,22124,0
+SPUU.US,D,20251016,000000,179.415,180,174.8,176.25,20308,0
+SPUU.US,D,20251017,000000,175.54,178.4999,175.22,177.9,138149,0
+SPUU.US,D,20251020,000000,179.68,182.12,179.68,181.83,126030,0
+SPUU.US,D,20251021,000000,181.83,182.495,181.17,181.67,19793,0
+SPUU.US,D,20251022,000000,181.91,182.11,177.61,179.86,25636,0
+SPUU.US,D,20251023,000000,180.5081,182.5,180.5081,181.99,16176,0
+SPUU.US,D,20251024,000000,184.45,185.484,184.15,184.84,43982,0
+SPUU.US,D,20251027,000000,187.765,189.35,187.65,189.23,27760,0
+SPUU.US,D,20251028,000000,190,190.92,189.286,190.14,11486,0
+SPUU.US,D,20251029,000000,191.055,191.36,187.9239,190.3,26428,0
+SPUU.US,D,20251030,000000,188.18,189.2799,186.3265,186.3265,42422,0
+SPUU.US,D,20251031,000000,188.95,188.95,186.555,187.485,15187,0
+SPUU.US,D,20251103,000000,188,189.26,187.31,187.98,18144,0
+SPUU.US,D,20251104,000000,183.48,186.06,183.11,183.57,22247,0
+SPUU.US,D,20251105,000000,183.363,186.26,183.35,184.9981,7699,0
+SPUU.US,D,20251106,000000,183.96,184.12,180.2951,180.69,20459,0
+SPUU.US,D,20251107,000000,179.29,181.11,176.51,181.11,48330,0
+SPUU.US,D,20251110,000000,184.34,186.92,183.8466,186.56,20670,0
+SPUU.US,D,20251111,000000,185.63,187.47,185.3416,187.24,9076,0
+SPUU.US,D,20251112,000000,188.29,188.485,186.3701,187.63,15646,0
+SPUU.US,D,20251113,000000,186.14,186.14,180.75,181.21,42577,0
+SPUU.US,D,20251114,000000,177.2,183.0424,176.81,181.256,33083,0
+SPUU.US,D,20251117,000000,180.015,182,176.0925,177.96,22460,0
+SPUU.US,D,20251118,000000,175.865,177.05,173.1882,174.94,21041,0
+SPUU.US,D,20251119,000000,178.08,178.08,174.545,176.139,14282,0
+SPUU.US,D,20251120,000000,181.8755,182.94,170.63,170.85,35918,0
+SPUU.US,D,20251121,000000,172.025,176.4104,170.0381,174.19,37554,0
+SPUU.US,D,20251124,000000,177.27,179.804,175.42,179.37,24222,0
+SPUU.US,D,20251125,000000,179.555,183.03,177.825,182.65,233986,0
+SPUU.US,D,20251126,000000,183.9,186.12,183.63,185.15,25555,0
+SPUU.US,D,20251128,000000,185.64,186.925,185.64,186.915,8051,0
+SPUU.US,D,20251201,000000,184.57,186.55,184.44,185.31,16956,0
+SPUU.US,D,20251202,000000,186.35,187.1,185,186.0628,7811,0
+SPUU.US,D,20251203,000000,185.66,187.7,185.31,187.22,7983,0
+SPUU.US,D,20251204,000000,187.5436,187.5436,186.1337,187.1941,11929,0
+SPUU.US,D,20251205,000000,188.47,189.465,187.635,188.12,11631,0
+SPUU.US,D,20251208,000000,188.48,188.48,185.8901,186.91,16189,0
+SPUU.US,D,20251209,000000,186.9305,187.7823,186.4538,186.81,8332,0
+SPUU.US,D,20251210,000000,184.0755,187.7562,184.051,187.13,21302,0
+SPUU.US,D,20251211,000000,185.66,188,184.22,188,19926,0
+SPUU.US,D,20251212,000000,187.28,187.5,182.78,183.7448,12818,0
+SPUU.US,D,20251215,000000,185.77,185.77,182.7244,183.36,12537,0
+SPUU.US,D,20251216,000000,182.83,183.215,180.37,182.7209,10930,0
+SPUU.US,D,20251217,000000,182.1,183,178.34,178.345,58525,0
+SPUU.US,D,20251218,000000,182,183.03,180.36,180.96,58401,0
+SPUU.US,D,20251219,000000,182.155,184.3,182.11,184.06,51044,0
+SPUU.US,D,20251222,000000,185.9,186.45,185.7214,186.39,6806,0
+SPUU.US,D,20251223,000000,185.66,188.04,185.66,188.04,12958,0
+SPUU.US,D,20251224,000000,188.21,189.3728,187.98,189.155,9500,0
+SPUU.US,D,20251226,000000,189.698,189.698,188.68,189.0088,10044,0
+SPUU.US,D,20251229,000000,187.37,188,186.93,187.76,22404,0
+SPUU.US,D,20251230,000000,187.41,188,187.0018,187.28,12587,0
+SPUU.US,D,20251231,000000,186.9409,186.9409,184.1,184.1,60007,0
+SPUU.US,D,20260102,000000,186.58,186.795,183.2301,184.98,103460,0
+SPUU.US,D,20260105,000000,186.8,188.25,186.58,187.1609,25538,0
+SPUU.US,D,20260106,000000,188.14,189.785,187.17,189.78,23604,0
+SPUU.US,D,20260107,000000,189.656,190.48,188.38,188.38,13747,0
+SPUU.US,D,20260108,000000,188.01,188.8,187.54,188.29,5959,0
+SPUU.US,D,20260109,000000,189.36,191.1376,188.342,190.7613,13024,0
+SPUU.US,D,20260112,000000,189.2158,191.64,188.92,191.2869,11764,0
+SPUU.US,D,20260113,000000,190.28,190.72,189.5,190.2586,12378,0
+SPUU.US,D,20260114,000000,189,189,186.3806,188.58,12689,0
+SPUU.US,D,20260115,000000,190.755,191.1436,189.0001,189.61,15348,0
+SPUU.US,D,20260116,000000,190.22,190.22,188.58,189.1,11901,0
+SPUU.US,D,20260120,000000,183.52,185.2245,181,181.5,76696,0
+SPUU.US,D,20260121,000000,183.415,187.0299,181.6734,185.65,34306,0
+SPUU.US,D,20260122,000000,187.96,188.539,186.4,187.24,67090,0
+SPUU.US,D,20260123,000000,186.5804,188.35,186.5804,187.53,16915,0
+SPUU.US,D,20260126,000000,188.35,189.9656,187.92,189.42,16905,0
+SPUU.US,D,20260127,000000,190.02,191.215,190.02,190.89,10607,0
+SPUU.US,D,20260128,000000,191.7099,191.8,190.295,190.76,18063,0
+SPUU.US,D,20260129,000000,191.205,191.205,185.9937,190.02,13804,0
+SPUU.US,D,20260130,000000,188.83,189.86,187.48,188.46,39488,0
+SPUU.US,D,20260202,000000,187.54,191.37,187.29,190.77,8466,0
+SPUU.US,D,20260203,000000,191,191,184.351,187.3631,16579,0
+SPUU.US,D,20260204,000000,187.8,188.11,183.325,185.52,62058,0
+SPUU.US,D,20260205,000000,182.14,183.745,179.94,180.92,25068,0
+SPUU.US,D,20260206,000000,184.99,188.199,182.88,188.199,17600,0
+SPUU.US,D,20260209,000000,188.03,190.49,186.81,189.805,15882,0
+SPUU.US,D,20260210,000000,189.455,190.76,188.32,188.32,20552,0
+SPUU.US,D,20260211,000000,190.71,190.71,187.19,188.6002,11674,0
+SPUU.US,D,20260212,000000,189.54,189.54,182.39,182.5314,15895,0
+SPUU.US,D,20260213,000000,182.4,184.33,181.77,182.55,14805,0
+SPUU.US,D,20260217,000000,180.98,184.13,180.22,183.07,12305,0
+SPUU.US,D,20260218,000000,184.43,186.23,183.9,183.94,10849,0
diff --git a/daily/us/nyse etfs/2/spxn.us.txt b/daily/us/nyse etfs/2/spxn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..722da110788b6dffcdae9efb23a033ae83e44efc
--- /dev/null
+++ b/daily/us/nyse etfs/2/spxn.us.txt	
@@ -0,0 +1,1746 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPXN.US,D,20181214,000000,25.0719,25.0719,25.0719,25.0719,36.937068383045,0
+SPXN.US,D,20181217,000000,24.6474,24.6474,24.4876,24.4876,859.81286958313,0
+SPXN.US,D,20181218,000000,24.8098,24.8098,24.5636,24.5788,2068.4758294506,0
+SPXN.US,D,20181219,000000,24.184,24.184,24.184,24.184,20.520593546136,0
+SPXN.US,D,20181220,000000,24.0802,24.0802,23.6674,23.6674,233.93476642597,0
+SPXN.US,D,20181221,000000,23.4433,23.4433,23.2454,23.2454,209.3100541706,0
+SPXN.US,D,20181224,000000,22.6744,22.6744,22.6744,22.6744,20.520593546136,0
+SPXN.US,D,20181226,000000,23.7201,23.7201,23.7201,23.7201,82.082374184547,0
+SPXN.US,D,20181227,000000,23.266,23.8443,23.266,23.8443,917.2705315123,0
+SPXN.US,D,20181228,000000,23.8896,23.8896,23.8896,23.8896,20.520593546136,0
+SPXN.US,D,20181231,000000,23.9998,23.9998,23.9998,23.9998,10.260296773068,0
+SPXN.US,D,20190102,000000,24.1235,24.1235,24.1235,24.1235,82.082374184547,0
+SPXN.US,D,20190103,000000,23.5368,23.5368,23.5368,23.5368,6.1561780638409,0
+SPXN.US,D,20190104,000000,24.3107,24.3478,24.3107,24.3478,876.22934442004,0
+SPXN.US,D,20190107,000000,24.3818,24.5743,24.3818,24.5743,882.38552248389,0
+SPXN.US,D,20190108,000000,24.8088,24.8088,24.8088,24.8088,2.0520593546136,0
+SPXN.US,D,20190109,000000,24.9042,24.9042,24.9042,24.9042,2.0520593546136,0
+SPXN.US,D,20190110,000000,24.9062,25.0328,24.9062,25.0328,223.67446965288,0
+SPXN.US,D,20190111,000000,24.9788,25.0178,24.9656,25.0178,3886.6004176383,0
+SPXN.US,D,20190114,000000,24.8487,24.8487,24.8487,24.8487,2.0520593546136,0
+SPXN.US,D,20190115,000000,25.1188,25.1188,25.1188,25.1188,2353.7120797418,0
+SPXN.US,D,20190116,000000,25.1304,25.1309,25.1304,25.1309,2142.3499662167,0
+SPXN.US,D,20190117,000000,25.2785,25.2785,25.2785,25.2785,186.73740126984,0
+SPXN.US,D,20190118,000000,25.608,25.608,25.586,25.586,225.72652900751,0
+SPXN.US,D,20190122,000000,25.3876,25.3876,25.1587,25.1587,205.20593546136,0
+SPXN.US,D,20190123,000000,25.317,25.317,25.2887,25.2887,205.20593546136,0
+SPXN.US,D,20190124,000000,25.3458,25.3458,25.3311,25.3311,207.25799481599,0
+SPXN.US,D,20190125,000000,25.5291,25.5291,25.5291,25.5291,205.20593546136,0
+SPXN.US,D,20190128,000000,25.28,25.28,25.28,25.28,205.20593546136,0
+SPXN.US,D,20190129,000000,25.26,25.26,25.26,25.26,205.20593546136,0
+SPXN.US,D,20190130,000000,25.7094,25.7094,25.7094,25.7094,205.20593546136,0
+SPXN.US,D,20190131,000000,26.0148,26.0148,25.9783,25.9818,474.02571091576,0
+SPXN.US,D,20190201,000000,25.9842,25.9842,25.9842,25.9842,8.2082374184547,0
+SPXN.US,D,20190204,000000,26.1581,26.1581,26.1581,26.1581,205.20593546136,0
+SPXN.US,D,20190205,000000,26.37,26.37,26.2566,26.316,24817.605834697,0
+SPXN.US,D,20190206,000000,26.2892,26.2892,26.2892,26.2892,213.41417287981,0
+SPXN.US,D,20190207,000000,26.0158,26.0158,26.0158,26.0158,71.822077411479,0
+SPXN.US,D,20190208,000000,26.0314,26.0314,26.0314,26.0314,71.822077411479,0
+SPXN.US,D,20190211,000000,26.0957,26.0957,26.0957,26.0957,71.822077411479,0
+SPXN.US,D,20190212,000000,26.4398,26.4398,26.4398,26.4398,71.822077411479,0
+SPXN.US,D,20190213,000000,26.5704,26.5704,26.5206,26.5206,2563.0221339124,0
+SPXN.US,D,20190214,000000,26.4768,26.5426,26.4768,26.506,642.29457799407,0
+SPXN.US,D,20190215,000000,26.7224,26.7224,26.7224,26.7224,2.0520593546136,0
+SPXN.US,D,20190219,000000,26.7362,26.814,26.7362,26.8038,3041.1519635375,0
+SPXN.US,D,20190220,000000,26.8004,26.874,26.7955,26.815,1134.7888231014,0
+SPXN.US,D,20190221,000000,26.7292,26.7292,26.7292,26.7292,2.0520593546136,0
+SPXN.US,D,20190222,000000,26.8837,26.9363,26.8837,26.9363,1924.8316746276,0
+SPXN.US,D,20190225,000000,27.0898,27.0898,26.9919,26.9919,2526.0850655293,0
+SPXN.US,D,20190226,000000,26.969,27.0236,26.969,26.9856,2575.3344900401,0
+SPXN.US,D,20190227,000000,26.8224,26.9403,26.8184,26.9403,441.19276124193,0
+SPXN.US,D,20190228,000000,26.9267,26.9544,26.8837,26.8837,1331.7865211443,0
+SPXN.US,D,20190301,000000,27.0421,27.0835,26.9822,27.0835,6295.7180999547,0
+SPXN.US,D,20190304,000000,27.047,27.047,26.9686,26.9686,539.69161026339,0
+SPXN.US,D,20190305,000000,26.9924,26.9924,26.9924,26.9924,203.15387610675,0
+SPXN.US,D,20190306,000000,26.8004,26.8004,26.8004,26.8004,262.66359739056,0
+SPXN.US,D,20190307,000000,26.5708,26.5766,26.5708,26.5766,318.06919996512,0
+SPXN.US,D,20190308,000000,26.5149,26.5149,26.5149,26.5149,348.85009028432,0
+SPXN.US,D,20190311,000000,26.9174,26.9174,26.9174,26.9174,205.20593546136,0
+SPXN.US,D,20190312,000000,26.762,26.9904,26.762,26.9904,463.76541414269,0
+SPXN.US,D,20190313,000000,27.2058,27.2248,27.1918,27.1918,437.08864253272,0
+SPXN.US,D,20190314,000000,27.155,27.155,27.155,27.155,18.468534191523,0
+SPXN.US,D,20190315,000000,27.278,27.278,27.278,27.278,199.04975739753,0
+SPXN.US,D,20190318,000000,27.3701,27.3701,27.3701,27.3701,41.041187092274,0
+SPXN.US,D,20190319,000000,27.3706,27.3838,27.3706,27.3838,560.21220380953,0
+SPXN.US,D,20190320,000000,27.3516,27.4076,27.3516,27.4076,1461.0662604849,0
+SPXN.US,D,20190321,000000,27.7512,27.7512,27.7512,27.7512,18.468534191523,0
+SPXN.US,D,20190322,000000,27.3749,27.3749,27.2644,27.2644,3377.6896976942,0
+SPXN.US,D,20190325,000000,27.252,27.252,27.2346,27.2346,759.26196120706,0
+SPXN.US,D,20190326,000000,27.3885,27.3885,27.3885,27.3885,2.0520593546136,0
+SPXN.US,D,20190327,000000,27.2682,27.2682,27.2682,27.2682,10.260296773068,0
+SPXN.US,D,20190328,000000,27.2902,27.412,27.2902,27.412,3154.0152280412,0
+SPXN.US,D,20190329,000000,27.5568,27.5568,27.5568,27.5568,843.39639474621,0
+SPXN.US,D,20190401,000000,27.8642,27.8642,27.8642,27.8642,2.0520593546136,0
+SPXN.US,D,20190402,000000,27.8003,27.8622,27.8003,27.8622,755.15784249784,0
+SPXN.US,D,20190403,000000,27.9612,27.9841,27.9129,27.9129,1787.3436978685,0
+SPXN.US,D,20190404,000000,27.9958,27.9958,27.9577,27.9577,853.65669151928,0
+SPXN.US,D,20190405,000000,28.0786,28.0864,28.0542,28.0864,2952.9134112892,0
+SPXN.US,D,20190408,000000,28.124,28.1298,28.124,28.1298,621.77398444794,0
+SPXN.US,D,20190409,000000,27.9577,27.9577,27.9577,27.9577,71.822077411479,0
+SPXN.US,D,20190410,000000,28.064,28.064,28.064,28.064,2.0520593546136,0
+SPXN.US,D,20190411,000000,28.064,28.064,28.064,28.064,102.60296773068,0
+SPXN.US,D,20190412,000000,28.1828,28.1828,28.1828,28.1828,740.79342701553,0
+SPXN.US,D,20190415,000000,28.2136,28.2136,28.2136,28.2136,2.0520593546136,0
+SPXN.US,D,20190416,000000,28.1828,28.1828,28.1828,28.1828,2.0520593546136,0
+SPXN.US,D,20190417,000000,28.1302,28.1302,28.1302,28.1302,2.0520593546136,0
+SPXN.US,D,20190418,000000,28.3266,28.3266,28.1718,28.1722,744.89754572475,0
+SPXN.US,D,20190422,000000,28.2364,28.2364,28.2364,28.2364,30.780890319206,0
+SPXN.US,D,20190423,000000,28.4958,28.4958,28.4958,28.4958,12.312356127682,0
+SPXN.US,D,20190424,000000,28.4948,28.4948,28.4383,28.4383,736.68930830632,0
+SPXN.US,D,20190426,000000,28.4806,28.4806,28.4806,28.4806,2.0520593546136,0
+SPXN.US,D,20190429,000000,28.5196,28.5196,28.5196,28.5196,102.60296773068,0
+SPXN.US,D,20190430,000000,28.5265,28.5265,28.5265,28.5265,235.98682578058,0
+SPXN.US,D,20190501,000000,28.3281,28.3281,28.3281,28.3281,2.0520593546136,0
+SPXN.US,D,20190502,000000,28.2146,28.2146,28.2146,28.2146,2.0520593546136,0
+SPXN.US,D,20190503,000000,28.5104,28.5104,28.5104,28.5104,20.520593546136,0
+SPXN.US,D,20190506,000000,28.3959,28.3959,28.3959,28.3959,2.0520593546136,0
+SPXN.US,D,20190507,000000,27.9252,27.9252,27.9252,27.9252,73.874136766093,0
+SPXN.US,D,20190508,000000,27.909,27.909,27.909,27.909,20.520593546136,0
+SPXN.US,D,20190509,000000,27.7132,27.773,27.7132,27.773,465.8174734973,0
+SPXN.US,D,20190510,000000,27.8652,27.8652,27.8652,27.8652,73.874136766093,0
+SPXN.US,D,20190513,000000,27.218,27.218,27.2054,27.218,439.14070188732,0
+SPXN.US,D,20190514,000000,27.5986,27.5986,27.486,27.486,582.78485671029,0
+SPXN.US,D,20190515,000000,27.6761,27.6936,27.6761,27.68,578.68073800105,0
+SPXN.US,D,20190516,000000,27.9007,27.9007,27.9007,27.9007,73.874136766093,0
+SPXN.US,D,20190517,000000,27.779,27.779,27.779,27.779,8.2082374184547,0
+SPXN.US,D,20190520,000000,27.5528,27.5528,27.5528,27.5528,8.2082374184547,0
+SPXN.US,D,20190521,000000,27.8622,27.8622,27.7034,27.7716,437.08864253272,0
+SPXN.US,D,20190522,000000,27.7214,27.7214,27.7214,27.7214,8.2082374184547,0
+SPXN.US,D,20190523,000000,27.3554,27.3554,27.3554,27.3554,8.2082374184547,0
+SPXN.US,D,20190524,000000,27.397,27.397,27.397,27.397,102.60296773068,0
+SPXN.US,D,20190528,000000,27.199,27.199,27.199,27.199,151.85239224141,0
+SPXN.US,D,20190529,000000,26.9125,26.968,26.9125,26.968,318.06919996512,0
+SPXN.US,D,20190530,000000,27.0553,27.0553,27.0494,27.0494,205.20593546136,0
+SPXN.US,D,20190531,000000,26.6484,26.6518,26.6469,26.6484,956.25965924998,0
+SPXN.US,D,20190603,000000,26.5114,26.5119,26.5114,26.5119,1077.3311611722,0
+SPXN.US,D,20190604,000000,27.1108,27.1108,27.1108,27.1108,379.63098060354,0
+SPXN.US,D,20190605,000000,27.3458,27.3458,27.3458,27.3458,8.2082374184547,0
+SPXN.US,D,20190606,000000,27.5153,27.5343,27.5153,27.5343,205.20593546136,0
+SPXN.US,D,20190607,000000,27.4588,27.8812,27.4588,27.8812,781.83461410782,0
+SPXN.US,D,20190610,000000,27.9997,27.9997,27.9997,27.9997,8.2082374184547,0
+SPXN.US,D,20190611,000000,27.9944,27.9944,27.9944,27.9944,8.2082374184547,0
+SPXN.US,D,20190612,000000,28.0786,28.0786,27.9476,27.9476,2846.2063248492,0
+SPXN.US,D,20190613,000000,28.0474,28.0474,28.0474,28.0474,8.2082374184547,0
+SPXN.US,D,20190614,000000,28.0469,28.0469,28.0469,28.0469,8.2082374184547,0
+SPXN.US,D,20190617,000000,28.0791,28.0791,28.0791,28.0791,12.312356127682,0
+SPXN.US,D,20190618,000000,28.3466,28.3466,28.3466,28.3466,558.16014445492,0
+SPXN.US,D,20190619,000000,28.4763,28.4763,28.4763,28.4763,194.9456386883,0
+SPXN.US,D,20190620,000000,28.7866,28.7866,28.7866,28.7866,106.70708643991,0
+SPXN.US,D,20190621,000000,28.7566,28.7566,28.7566,28.7566,164.16474836909,0
+SPXN.US,D,20190624,000000,28.7,28.7,28.7,28.7,41.041187092274,0
+SPXN.US,D,20190625,000000,28.4115,28.4115,28.4115,28.4115,1089.6435172999,0
+SPXN.US,D,20190626,000000,28.4096,28.4096,28.3944,28.3944,1179.9341289029,0
+SPXN.US,D,20190627,000000,28.4816,28.4816,28.4816,28.4816,41.041187092274,0
+SPXN.US,D,20190628,000000,28.546,28.5616,28.546,28.5616,291.39242835514,0
+SPXN.US,D,20190701,000000,28.8105,28.8105,28.8105,28.8105,41.041187092274,0
+SPXN.US,D,20190702,000000,28.8105,28.8798,28.8105,28.8798,492.49424510728,0
+SPXN.US,D,20190703,000000,29.0586,29.1132,29.0586,29.1132,320.12125931973,0
+SPXN.US,D,20190705,000000,29.0225,29.0225,29.0225,29.0225,80.030314829934,0
+SPXN.US,D,20190708,000000,28.943,28.943,28.909,28.9183,1108.1120514914,0
+SPXN.US,D,20190709,000000,28.9085,28.9616,28.9085,28.9616,605.35750961103,0
+SPXN.US,D,20190710,000000,29.1185,29.1185,29.1185,29.1185,106.70708643991,0
+SPXN.US,D,20190711,000000,29.158,29.174,29.0972,29.174,890.59375990232,0
+SPXN.US,D,20190712,000000,29.2619,29.3194,29.2404,29.3194,519.17101671726,0
+SPXN.US,D,20190715,000000,29.3554,29.3788,29.3364,29.3364,2669.7292203524,0
+SPXN.US,D,20190716,000000,29.2589,29.2589,29.2589,29.2589,6.1561780638409,0
+SPXN.US,D,20190717,000000,29.0893,29.0893,29.0893,29.0893,8.2082374184547,0
+SPXN.US,D,20190718,000000,29.1419,29.1419,29.1419,29.1419,8.2082374184547,0
+SPXN.US,D,20190719,000000,29.2141,29.2141,29.0114,29.0114,2154.6623223444,0
+SPXN.US,D,20190722,000000,29.061,29.061,29.061,29.061,82.082374184547,0
+SPXN.US,D,20190723,000000,29.216,29.216,29.216,29.216,289.34036900053,0
+SPXN.US,D,20190724,000000,29.3266,29.3564,29.3266,29.3564,535.58749155418,0
+SPXN.US,D,20190725,000000,29.2043,29.2043,29.2043,29.2043,201.10181675214,0
+SPXN.US,D,20190726,000000,29.43,29.43,29.43,29.43,2.0520593546136,0
+SPXN.US,D,20190729,000000,29.3792,29.3846,29.3792,29.3846,2263.4214681388,0
+SPXN.US,D,20190730,000000,29.2877,29.2877,29.2877,29.2877,6.1561780638409,0
+SPXN.US,D,20190731,000000,29.3184,29.3184,28.984,28.984,689.49194315018,0
+SPXN.US,D,20190801,000000,29.2331,29.2331,28.7448,28.7448,1461.0662604849,0
+SPXN.US,D,20190802,000000,28.5621,28.5621,28.4928,28.4968,4649.9664975546,0
+SPXN.US,D,20190805,000000,27.8822,27.8822,27.6824,27.6824,740.79342701553,0
+SPXN.US,D,20190806,000000,27.929,28.0084,27.929,28.0084,377.57892124891,0
+SPXN.US,D,20190807,000000,28.1054,28.1054,28.1054,28.1054,96.446789666843,0
+SPXN.US,D,20190808,000000,28.565,28.5986,28.565,28.5986,2610.2194990686,0
+SPXN.US,D,20190809,000000,28.4309,28.4309,28.4309,28.4309,164.16474836909,0
+SPXN.US,D,20190812,000000,28.22,28.22,28.061,28.1108,4081.5460563266,0
+SPXN.US,D,20190813,000000,27.8496,28.5378,27.8496,28.5378,418.62010834119,0
+SPXN.US,D,20190814,000000,27.8208,27.8256,27.7696,27.7696,738.74136766092,0
+SPXN.US,D,20190815,000000,27.7687,27.834,27.7687,27.834,3147.8590499774,0
+SPXN.US,D,20190816,000000,28.2272,28.2272,28.2272,28.2272,75.926196120706,0
+SPXN.US,D,20190819,000000,28.4616,28.5786,28.2969,28.5786,2503.5124126286,0
+SPXN.US,D,20190820,000000,28.3739,28.3739,28.3739,28.3739,75.926196120706,0
+SPXN.US,D,20190821,000000,28.6083,28.6083,28.6083,28.6083,75.926196120706,0
+SPXN.US,D,20190822,000000,28.5912,28.5912,28.5912,28.5912,75.926196120706,0
+SPXN.US,D,20190823,000000,28.0045,28.0206,27.7238,27.7238,1586.2418811164,0
+SPXN.US,D,20190826,000000,27.8354,28.067,27.8354,28.067,787.99079217165,0
+SPXN.US,D,20190827,000000,28.1683,28.2252,28.0406,28.0406,5392.8119839246,0
+SPXN.US,D,20190828,000000,28.0562,28.2009,28.0562,28.2009,638.19045928486,0
+SPXN.US,D,20190829,000000,28.5532,28.5532,28.5532,28.5532,8.2082374184547,0
+SPXN.US,D,20190830,000000,28.5786,28.5786,28.5786,28.5786,2.0520593546136,0
+SPXN.US,D,20190903,000000,28.3652,28.3652,28.3652,28.3652,8.2082374184547,0
+SPXN.US,D,20190904,000000,28.6844,28.6844,28.6844,28.6844,8.2082374184547,0
+SPXN.US,D,20190905,000000,28.7482,29.061,28.7482,29.061,1169.6738321298,0
+SPXN.US,D,20190906,000000,29.0347,29.1308,29.0347,29.0674,1391.2962424281,0
+SPXN.US,D,20190909,000000,29.023,29.023,29.023,29.023,8.2082374184547,0
+SPXN.US,D,20190910,000000,28.9846,28.9846,28.9816,28.9816,316.01714061051,0
+SPXN.US,D,20190911,000000,29.2228,29.2228,29.2228,29.2228,8.2082374184547,0
+SPXN.US,D,20190912,000000,29.3442,29.3442,29.3442,29.3442,2.0520593546136,0
+SPXN.US,D,20190913,000000,29.2877,29.2877,29.2877,29.2877,8.2082374184547,0
+SPXN.US,D,20190916,000000,29.1882,29.1882,29.1882,29.1882,133.38385804989,0
+SPXN.US,D,20190917,000000,29.2594,29.2594,29.2594,29.2594,8.2082374184547,0
+SPXN.US,D,20190918,000000,29.0074,29.2506,29.0074,29.2506,225.72652900751,0
+SPXN.US,D,20190919,000000,29.2746,29.2746,29.2746,29.2746,20.520593546136,0
+SPXN.US,D,20190920,000000,29.0922,29.1784,29.0922,29.1784,205.20593546136,0
+SPXN.US,D,20190923,000000,29.1336,29.1336,29.1336,29.1336,20.520593546136,0
+SPXN.US,D,20190924,000000,28.87,28.87,28.87,28.87,20.520593546136,0
+SPXN.US,D,20190925,000000,29.0664,29.0664,29.0664,29.0664,18.468534191523,0
+SPXN.US,D,20190926,000000,28.982,28.982,28.982,28.982,20.520593546136,0
+SPXN.US,D,20190927,000000,28.7765,28.7765,28.7765,28.7765,20.520593546136,0
+SPXN.US,D,20190930,000000,28.9879,28.9879,28.9879,28.9879,22.572652900751,0
+SPXN.US,D,20191001,000000,28.6716,28.6716,28.6716,28.6716,71.822077411479,0
+SPXN.US,D,20191002,000000,28.1614,28.1614,28.1488,28.1488,205.20593546136,0
+SPXN.US,D,20191003,000000,28.0576,28.371,28.0576,28.371,285.2362502913,0
+SPXN.US,D,20191004,000000,28.7798,28.7798,28.7798,28.7798,4.1041187092274,0
+SPXN.US,D,20191007,000000,28.6844,28.6844,28.6844,28.6844,4.1041187092274,0
+SPXN.US,D,20191008,000000,28.4455,28.4455,28.236,28.236,205.20593546136,0
+SPXN.US,D,20191009,000000,28.4938,28.4938,28.4938,28.4938,4.1041187092274,0
+SPXN.US,D,20191010,000000,28.6629,28.6629,28.6629,28.6629,4.1041187092274,0
+SPXN.US,D,20191011,000000,28.9924,28.9924,28.9924,28.9924,211.36211352521,0
+SPXN.US,D,20191014,000000,28.9378,28.9378,28.9378,28.9378,55.40560257457,0
+SPXN.US,D,20191015,000000,29.2136,29.2136,29.2136,29.2136,34.885009028432,0
+SPXN.US,D,20191016,000000,29.158,29.158,29.158,29.158,4.1041187092274,0
+SPXN.US,D,20191017,000000,29.2297,29.2822,29.2297,29.2822,240.09094448979,0
+SPXN.US,D,20191018,000000,29.1152,29.1152,29.1152,29.1152,4.1041187092274,0
+SPXN.US,D,20191021,000000,29.2477,29.2477,29.2477,29.2477,116.96738321298,0
+SPXN.US,D,20191022,000000,29.156,29.156,29.156,29.156,153.90445159602,0
+SPXN.US,D,20191023,000000,29.2106,29.2106,29.2106,29.2106,2.0520593546136,0
+SPXN.US,D,20191024,000000,29.3072,29.3072,29.3072,29.3072,4.1041187092274,0
+SPXN.US,D,20191025,000000,29.4319,29.4319,29.4319,29.4319,4.1041187092274,0
+SPXN.US,D,20191028,000000,29.6136,29.6136,29.6136,29.6136,4.1041187092274,0
+SPXN.US,D,20191029,000000,29.565,29.565,29.565,29.565,63.613839993025,0
+SPXN.US,D,20191030,000000,29.6799,29.6799,29.6799,29.6799,4.1041187092274,0
+SPXN.US,D,20191031,000000,29.5815,29.5815,29.5815,29.5815,8.2082374184547,0
+SPXN.US,D,20191101,000000,29.8632,29.8632,29.8632,29.8632,8.2082374184547,0
+SPXN.US,D,20191104,000000,29.9831,29.9831,29.9831,29.9831,238.03888513518,0
+SPXN.US,D,20191105,000000,29.9568,29.9568,29.9568,29.9568,84.13443353916,0
+SPXN.US,D,20191106,000000,29.9416,29.9416,29.9416,29.9416,6.1561780638409,0
+SPXN.US,D,20191107,000000,30.0202,30.0234,30.0202,30.0234,443.24482059654,0
+SPXN.US,D,20191108,000000,30.1809,30.1809,30.1127,30.1127,441.19276124193,0
+SPXN.US,D,20191111,000000,30.0576,30.0576,30.0576,30.0576,92.342670957615,0
+SPXN.US,D,20191112,000000,30.1371,30.1371,30.1371,30.1371,92.342670957615,0
+SPXN.US,D,20191113,000000,30.1848,30.1848,30.1848,30.1848,53.353543219955,0
+SPXN.US,D,20191114,000000,30.2048,30.2048,30.2048,30.2048,160.06062965987,0
+SPXN.US,D,20191115,000000,30.3734,30.4352,30.3734,30.4352,346.79803092971,0
+SPXN.US,D,20191118,000000,30.4508,30.4508,30.4508,30.4508,2.0520593546136,0
+SPXN.US,D,20191119,000000,30.4397,30.4397,30.4397,30.4397,2.0520593546136,0
+SPXN.US,D,20191120,000000,30.4352,30.4352,30.2559,30.3198,950.10348118613,0
+SPXN.US,D,20191121,000000,30.2916,30.2916,30.2916,30.2916,100.55090837607,0
+SPXN.US,D,20191122,000000,30.335,30.335,30.335,30.335,80.030314829934,0
+SPXN.US,D,20191125,000000,30.5864,30.5864,30.5785,30.5785,2187.4952720182,0
+SPXN.US,D,20191126,000000,30.6677,30.6677,30.6677,30.6677,174.42504514216,0
+SPXN.US,D,20191129,000000,30.6775,30.6775,30.6775,30.6775,135.4359174045,0
+SPXN.US,D,20191202,000000,30.4186,30.4186,30.4186,30.4186,4.1041187092274,0
+SPXN.US,D,20191203,000000,30.0674,30.2072,30.0006,30.2072,11083.172574268,0
+SPXN.US,D,20191204,000000,30.4012,30.4012,30.4012,30.4012,153.90445159602,0
+SPXN.US,D,20191205,000000,30.4182,30.4182,30.4182,30.4182,2.0520593546136,0
+SPXN.US,D,20191206,000000,30.6902,30.6902,30.6902,30.6902,10.260296773068,0
+SPXN.US,D,20191209,000000,30.6098,30.6098,30.6098,30.6098,6.1561780638409,0
+SPXN.US,D,20191210,000000,30.5932,30.5932,30.5528,30.5528,976.78025279611,0
+SPXN.US,D,20191211,000000,30.6741,30.6741,30.6741,30.6741,6.1561780638409,0
+SPXN.US,D,20191212,000000,30.7905,30.9118,30.7856,30.9118,6215.6877851248,0
+SPXN.US,D,20191213,000000,30.9222,30.9601,30.9222,30.9601,340.64185286586,0
+SPXN.US,D,20191216,000000,31.064,31.173,31.064,31.14,2998.0587170907,0
+SPXN.US,D,20191217,000000,31.135,31.135,31.135,31.135,385.78715866737,0
+SPXN.US,D,20191218,000000,31.196,31.196,31.196,31.196,2.0520593546136,0
+SPXN.US,D,20191219,000000,31.3036,31.3036,31.3036,31.3036,53.353543219955,0
+SPXN.US,D,20191220,000000,31.5029,31.5029,31.5029,31.5029,32.832949673819,0
+SPXN.US,D,20191223,000000,31.7745,31.7745,31.5342,31.5342,810.56344507241,0
+SPXN.US,D,20191224,000000,31.5166,31.5166,31.5166,31.5166,6.1561780638409,0
+SPXN.US,D,20191226,000000,31.7886,31.7886,31.6198,31.6565,656.65899347638,0
+SPXN.US,D,20191227,000000,31.6462,31.6462,31.6462,31.6462,205.20593546136,0
+SPXN.US,D,20191230,000000,31.48,31.48,31.48,31.48,168.26886707832,0
+SPXN.US,D,20191231,000000,31.5624,31.5624,31.5624,31.5624,4.1041187092274,0
+SPXN.US,D,20200102,000000,31.771,31.8496,31.771,31.8496,523.27513542648,0
+SPXN.US,D,20200103,000000,31.7608,31.7701,31.6696,31.6696,3041.1519635375,0
+SPXN.US,D,20200106,000000,31.7646,31.7646,31.7646,31.7646,133.38385804989,0
+SPXN.US,D,20200107,000000,31.7169,31.7169,31.7169,31.7169,168.26886707832,0
+SPXN.US,D,20200108,000000,31.8796,31.8796,31.8796,31.8796,168.26886707832,0
+SPXN.US,D,20200109,000000,32.0902,32.0902,32.0902,32.0902,10.260296773068,0
+SPXN.US,D,20200110,000000,32.0206,32.0206,32.0206,32.0206,629.9822218664,0
+SPXN.US,D,20200113,000000,32.23,32.23,32.23,32.23,6.1561780638409,0
+SPXN.US,D,20200114,000000,32.1774,32.1774,32.1774,32.1774,49.249424510728,0
+SPXN.US,D,20200115,000000,32.2773,32.2773,32.2768,32.2768,718.22077411479,0
+SPXN.US,D,20200116,000000,32.5507,32.5507,32.5507,32.5507,57.457661929183,0
+SPXN.US,D,20200117,000000,32.6828,32.6828,32.6828,32.6828,22.572652900751,0
+SPXN.US,D,20200121,000000,32.6184,32.6184,32.6184,32.6184,4.1041187092274,0
+SPXN.US,D,20200122,000000,32.6716,32.6716,32.6526,32.6526,654.60693412177,0
+SPXN.US,D,20200123,000000,32.6716,32.6716,32.6716,32.6716,22.572652900751,0
+SPXN.US,D,20200124,000000,32.3957,32.3957,32.3957,32.3957,6.1561780638409,0
+SPXN.US,D,20200127,000000,32.1354,32.1354,31.807,31.8777,2667.6771609977,0
+SPXN.US,D,20200128,000000,32.2022,32.2232,32.2022,32.2232,279.08007222747,0
+SPXN.US,D,20200129,000000,32.1984,32.1984,32.1984,32.1984,26.676771609977,0
+SPXN.US,D,20200130,000000,32.2306,32.2306,32.2306,32.2306,4.1041187092274,0
+SPXN.US,D,20200131,000000,31.6828,31.6828,31.6828,31.6828,22.572652900751,0
+SPXN.US,D,20200203,000000,31.9147,31.9147,31.9147,31.9147,2.0520593546136,0
+SPXN.US,D,20200204,000000,32.4454,32.4454,32.4123,32.4123,3108.8699222397,0
+SPXN.US,D,20200205,000000,32.6452,32.7296,32.6452,32.7296,205.20593546136,0
+SPXN.US,D,20200206,000000,32.8918,32.8918,32.8918,32.8918,2.0520593546136,0
+SPXN.US,D,20200207,000000,32.7003,32.7003,32.7003,32.7003,190.84151997907,0
+SPXN.US,D,20200210,000000,32.9478,32.9478,32.9478,32.9478,2.0520593546136,0
+SPXN.US,D,20200211,000000,33.0054,33.0054,33.0054,33.0054,2.0520593546136,0
+SPXN.US,D,20200212,000000,33.2515,33.2515,33.2515,33.2515,2.0520593546136,0
+SPXN.US,D,20200213,000000,33.2837,33.2837,33.192,33.192,714.11665540555,0
+SPXN.US,D,20200214,000000,33.2038,33.2306,33.2038,33.2306,225.72652900751,0
+SPXN.US,D,20200218,000000,33.172,33.172,33.172,33.172,82.082374184547,0
+SPXN.US,D,20200219,000000,33.4314,33.4314,33.3582,33.3582,666.91929024944,0
+SPXN.US,D,20200220,000000,33.3266,33.3266,33.2013,33.2013,268.81977545438,0
+SPXN.US,D,20200221,000000,32.8714,32.8714,32.8266,32.8266,238.03888513518,0
+SPXN.US,D,20200224,000000,32.0921,32.0921,31.7388,31.7388,1099.9038140729,0
+SPXN.US,D,20200225,000000,30.7612,30.7612,30.7612,30.7612,207.25799481599,0
+SPXN.US,D,20200226,000000,30.6954,30.6954,30.6954,30.6954,108.75914579452,0
+SPXN.US,D,20200227,000000,29.7706,29.9811,29.4368,29.4368,2690.2498138985,0
+SPXN.US,D,20200228,000000,28.9675,28.9675,28.9675,28.9675,375.5268618943,0
+SPXN.US,D,20200302,000000,30.4387,30.4387,30.4387,30.4387,199.04975739753,0
+SPXN.US,D,20200303,000000,30.504,30.6644,29.6765,29.6765,2684.0936358347,0
+SPXN.US,D,20200304,000000,30.9377,30.9377,30.9377,30.9377,41.041187092274,0
+SPXN.US,D,20200305,000000,30.1556,30.1556,29.9373,29.9373,3825.0386369999,0
+SPXN.US,D,20200306,000000,28.9266,29.5547,28.9266,29.5547,268.81977545438,0
+SPXN.US,D,20200309,000000,28.5089,28.5176,27.5684,27.5684,10403.940927891,0
+SPXN.US,D,20200310,000000,28.214,28.6736,27.6688,28.6736,4397.5631969372,0
+SPXN.US,D,20200311,000000,28.0479,28.0479,27.4242,27.4378,693.59606185942,0
+SPXN.US,D,20200312,000000,26.2478,26.3774,24.9959,25.0494,9260.9438673716,0
+SPXN.US,D,20200313,000000,25.181,26.8901,25.1338,26.8682,8462.6927784268,0
+SPXN.US,D,20200316,000000,24.6965,24.8648,24.0236,24.0236,4619.1856072353,0
+SPXN.US,D,20200317,000000,24.1416,25.2532,24.1416,25.2532,6730.7546831329,0
+SPXN.US,D,20200318,000000,23.8814,24.0514,23.4721,24.0203,4664.3309130368,0
+SPXN.US,D,20200319,000000,23.5388,24.6684,23.5388,24.2994,1826.3328256062,0
+SPXN.US,D,20200320,000000,24.2989,24.2989,23.1611,23.1611,1586.2418811164,0
+SPXN.US,D,20200323,000000,22.6364,22.6655,22.6364,22.6509,1116.3202889098,0
+SPXN.US,D,20200324,000000,23.2688,24.5942,23.2688,24.5942,1177.8820695482,0
+SPXN.US,D,20200325,000000,24.8448,24.9306,24.8019,24.9306,1188.1423663213,0
+SPXN.US,D,20200326,000000,25.6781,26.3716,25.6781,26.3716,982.93643085996,0
+SPXN.US,D,20200327,000000,25.5216,26.1122,25.4734,25.4734,6207.4795477064,0
+SPXN.US,D,20200330,000000,25.9652,26.3852,25.9652,26.3852,2575.3344900401,0
+SPXN.US,D,20200331,000000,26.0242,26.0242,26.0242,26.0242,106.70708643991,0
+SPXN.US,D,20200401,000000,24.952,24.952,24.952,24.952,250.35124126286,0
+SPXN.US,D,20200402,000000,25.398,25.5066,25.398,25.5066,517.11895736265,0
+SPXN.US,D,20200403,000000,25.144,25.144,25.144,25.144,114.91532385837,0
+SPXN.US,D,20200406,000000,26.718,26.9583,26.718,26.9583,2928.2886990338,0
+SPXN.US,D,20200407,000000,27.6708,27.6708,26.8959,26.8959,890.59375990232,0
+SPXN.US,D,20200408,000000,27.3754,27.6532,27.3754,27.6532,1760.6669262585,0
+SPXN.US,D,20200409,000000,27.9524,27.9524,27.9002,27.9002,227.77858836212,0
+SPXN.US,D,20200413,000000,27.8998,27.8998,27.6036,27.8306,3933.7977827945,0
+SPXN.US,D,20200414,000000,28.0806,28.6692,28.0806,28.6692,5975.596840635,0
+SPXN.US,D,20200415,000000,27.8906,28.2087,27.8906,28.1341,2698.4580513171,0
+SPXN.US,D,20200416,000000,28.5284,28.5284,28.4304,28.4304,346.79803092971,0
+SPXN.US,D,20200417,000000,29.067,29.067,28.5902,29.0298,1996.6537520391,0
+SPXN.US,D,20200420,000000,28.7034,28.7034,28.6162,28.6162,355.00626834817,0
+SPXN.US,D,20200421,000000,27.6902,27.8856,27.6902,27.7351,1803.7601727054,0
+SPXN.US,D,20200422,000000,28.4207,28.4207,28.4207,28.4207,34.885009028432,0
+SPXN.US,D,20200423,000000,28.7477,28.7477,28.394,28.394,775.67843604397,0
+SPXN.US,D,20200424,000000,28.7798,28.7798,28.7798,28.7798,59.509721283796,0
+SPXN.US,D,20200427,000000,29.1474,29.1474,29.1474,29.1474,94.394730312228,0
+SPXN.US,D,20200428,000000,28.9208,28.9208,28.9208,28.9208,2.0520593546136,0
+SPXN.US,D,20200429,000000,29.7862,29.7862,29.7044,29.7044,619.72192509333,0
+SPXN.US,D,20200430,000000,29.3003,29.5196,29.3003,29.5196,552.00396639107,0
+SPXN.US,D,20200501,000000,28.644,28.644,28.644,28.644,172.37298578755,0
+SPXN.US,D,20200504,000000,28.4812,28.8496,28.4812,28.8496,5472.8422987546,0
+SPXN.US,D,20200505,000000,29.178,29.178,29.178,29.178,20.520593546136,0
+SPXN.US,D,20200506,000000,29.0644,29.0644,29.0644,29.0644,681.28370573175,0
+SPXN.US,D,20200507,000000,29.3116,29.3116,29.3116,29.3116,16.416474836909,0
+SPXN.US,D,20200508,000000,29.8066,29.8066,29.8066,29.8066,6.1561780638409,0
+SPXN.US,D,20200511,000000,29.771,29.9578,29.771,29.9504,2729.2389416362,0
+SPXN.US,D,20200512,000000,29.9528,29.9528,29.4071,29.4071,435.03658317811,0
+SPXN.US,D,20200513,000000,29.1717,29.1717,28.8004,28.8666,1142.9970605198,0
+SPXN.US,D,20200514,000000,28.5002,29.0864,28.4216,29.0864,2417.3259197349,0
+SPXN.US,D,20200515,000000,29.2681,29.2681,29.2681,29.2681,178.52916385139,0
+SPXN.US,D,20200518,000000,30.1872,30.2296,30.1765,30.1765,1459.0142011303,0
+SPXN.US,D,20200519,000000,29.9474,29.9474,29.9474,29.9474,8.2082374184547,0
+SPXN.US,D,20200520,000000,30.4129,30.4348,30.3782,30.3782,2669.7292203524,0
+SPXN.US,D,20200521,000000,30.158,30.3754,30.1488,30.1546,31973.136804237,0
+SPXN.US,D,20200522,000000,30.1112,30.2057,30.1112,30.2057,3131.4425751404,0
+SPXN.US,D,20200526,000000,30.5752,30.756,30.4479,30.4479,12113.306370285,0
+SPXN.US,D,20200527,000000,30.7784,30.7784,30.7784,30.7784,65.665899347638,0
+SPXN.US,D,20200528,000000,31.0162,31.2067,30.8164,30.8164,960.3637779592,0
+SPXN.US,D,20200529,000000,31.0444,31.0444,31.0444,31.0444,75.926196120706,0
+SPXN.US,D,20200601,000000,31.0868,31.1058,31.0868,31.0902,32420.48574354,0
+SPXN.US,D,20200602,000000,31.0916,31.273,31.0824,31.273,32972.489709931,0
+SPXN.US,D,20200603,000000,31.4908,31.6298,31.4908,31.6298,1171.7258914844,0
+SPXN.US,D,20200604,000000,31.6877,31.6877,31.4178,31.4178,3710.1233131415,0
+SPXN.US,D,20200605,000000,32.0741,32.2594,32.0741,32.1804,2093.100541706,0
+SPXN.US,D,20200608,000000,32.2428,32.5512,32.2428,32.5512,2033.5908204221,0
+SPXN.US,D,20200609,000000,32.4152,32.4152,32.4152,32.4152,369.37068383045,0
+SPXN.US,D,20200610,000000,32.4236,32.4236,32.4236,32.4236,285.2362502913,0
+SPXN.US,D,20200611,000000,30.5995,30.5995,30.5995,30.5995,865.96904764697,0
+SPXN.US,D,20200612,000000,30.9108,30.9108,30.9108,30.9108,880.33346312926,0
+SPXN.US,D,20200615,000000,29.9674,31.0678,29.9674,31.0678,3751.1645002337,0
+SPXN.US,D,20200616,000000,32.2076,32.2076,31.4592,31.6326,1670.3763146555,0
+SPXN.US,D,20200617,000000,31.7802,31.7802,31.6624,31.6624,1733.9901546486,0
+SPXN.US,D,20200618,000000,31.6614,31.6614,31.6614,31.6614,266.76771609977,0
+SPXN.US,D,20200619,000000,31.9025,31.9025,31.578,31.578,209.3100541706,0
+SPXN.US,D,20200622,000000,31.7636,31.7636,31.7636,31.7636,55.40560257457,0
+SPXN.US,D,20200623,000000,32.2447,32.2447,31.9576,31.9576,1764.7710449678,0
+SPXN.US,D,20200624,000000,31.2564,31.2564,31.1481,31.1481,1099.9038140729,0
+SPXN.US,D,20200625,000000,31.3821,31.3821,31.3821,31.3821,205.20593546136,0
+SPXN.US,D,20200626,000000,31.0654,31.0654,30.7344,30.7344,1686.7927894924,0
+SPXN.US,D,20200629,000000,31.061,31.0626,31.061,31.0626,1083.487339236,0
+SPXN.US,D,20200630,000000,31.4099,31.6906,31.2973,31.6906,1643.6995430456,0
+SPXN.US,D,20200701,000000,31.8552,31.8552,31.8552,31.8552,32.832949673819,0
+SPXN.US,D,20200702,000000,32.1984,32.2227,32.005,32.005,3623.9368202477,0
+SPXN.US,D,20200706,000000,32.5224,32.5224,32.5224,32.5224,123.12356127682,0
+SPXN.US,D,20200707,000000,32.6238,32.6238,32.289,32.289,4894.1615607537,0
+SPXN.US,D,20200708,000000,32.483,32.483,32.483,32.483,61.561780638409,0
+SPXN.US,D,20200709,000000,32.3699,32.3699,32.3699,32.3699,293.44448770975,0
+SPXN.US,D,20200710,000000,32.5098,32.637,32.5098,32.637,10276.713247905,0
+SPXN.US,D,20200713,000000,32.308,32.308,32.308,32.308,176.47710449678,0
+SPXN.US,D,20200714,000000,32.773,32.773,32.773,32.773,170.32092643293,0
+SPXN.US,D,20200715,000000,33.054,33.0688,32.9576,33.019,1758.6148669039,0
+SPXN.US,D,20200716,000000,32.8461,32.907,32.7719,32.907,1017.8214398884,0
+SPXN.US,D,20200717,000000,32.9245,33.078,32.9245,33.0483,2084.8923042876,0
+SPXN.US,D,20200720,000000,33.1711,33.4006,33.1711,33.4006,689.49194315018,0
+SPXN.US,D,20200721,000000,33.4562,33.4562,33.3426,33.3426,1093.7476360091,0
+SPXN.US,D,20200722,000000,33.5858,33.5858,33.5858,33.5858,6.1561780638409,0
+SPXN.US,D,20200723,000000,33.0956,33.0956,33.0956,33.0956,137.48797675912,0
+SPXN.US,D,20200724,000000,32.8266,32.8748,32.6764,32.8748,2378.3367919972,0
+SPXN.US,D,20200727,000000,33.1155,33.1974,33.1155,33.1886,3424.8870628503,0
+SPXN.US,D,20200728,000000,32.9401,32.9401,32.9401,32.9401,340.64185286586,0
+SPXN.US,D,20200729,000000,33.2354,33.288,33.2354,33.288,2247.0049933021,0
+SPXN.US,D,20200730,000000,33.2071,33.247,33.0965,33.247,2741.5512977639,0
+SPXN.US,D,20200731,000000,33.4912,33.4912,33.4912,33.4912,131.33179869528,0
+SPXN.US,D,20200803,000000,33.8562,33.8562,33.8562,33.8562,28.728830964591,0
+SPXN.US,D,20200804,000000,33.9425,33.9425,33.9425,33.9425,166.21680772371,0
+SPXN.US,D,20200805,000000,34.134,34.134,34.134,34.134,12.312356127682,0
+SPXN.US,D,20200806,000000,34.386,34.386,34.386,34.386,26.676771609977,0
+SPXN.US,D,20200807,000000,34.5453,34.5453,34.229,34.3216,933.68700634922,0
+SPXN.US,D,20200810,000000,34.4084,34.4084,34.4084,34.4084,166.21680772371,0
+SPXN.US,D,20200811,000000,34.2388,34.6164,34.0605,34.0605,5573.3932071308,0
+SPXN.US,D,20200812,000000,34.6706,34.6706,34.6218,34.6218,2064.3717107413,0
+SPXN.US,D,20200813,000000,34.5994,34.5994,34.5994,34.5994,357.05832770278,0
+SPXN.US,D,20200814,000000,34.5403,34.6208,34.5403,34.5564,3486.4488434886,0
+SPXN.US,D,20200817,000000,34.8074,34.8124,34.7928,34.7928,919.32259086693,0
+SPXN.US,D,20200818,000000,34.7782,34.8376,34.669,34.8376,5275.8446007118,0
+SPXN.US,D,20200819,000000,34.7188,34.7188,34.7188,34.7188,41.041187092274,0
+SPXN.US,D,20200820,000000,34.8649,34.8649,34.8649,34.8649,14.364415482296,0
+SPXN.US,D,20200821,000000,34.9746,35.0234,34.9746,35.0234,408.35981156813,0
+SPXN.US,D,20200824,000000,35.2836,35.2836,35.2836,35.2836,18.468534191523,0
+SPXN.US,D,20200825,000000,35.3806,35.4556,35.3806,35.4556,984.98849021457,0
+SPXN.US,D,20200826,000000,35.898,35.898,35.898,35.898,71.822077411479,0
+SPXN.US,D,20200827,000000,35.7154,35.9078,35.6914,35.9078,2205.9638062097,0
+SPXN.US,D,20200828,000000,36.1193,36.1193,36.1193,36.1193,53.353543219955,0
+SPXN.US,D,20200831,000000,36.1359,36.2314,36.1359,36.169,1459.0142011303,0
+SPXN.US,D,20200901,000000,36.3742,36.3742,36.3742,36.3742,69.770018056864,0
+SPXN.US,D,20200902,000000,36.957,36.957,36.957,36.957,287.28830964591,0
+SPXN.US,D,20200903,000000,35.4532,35.5394,35.4532,35.5394,833.13609797315,0
+SPXN.US,D,20200904,000000,34.9079,35.3333,34.6448,35.3172,1567.7733469249,0
+SPXN.US,D,20200908,000000,34.783,34.783,34.3144,34.3144,3186.848177715,0
+SPXN.US,D,20200909,000000,35.2763,35.2811,35.0688,35.0688,736.68930830632,0
+SPXN.US,D,20200910,000000,35.1184,35.1232,34.3962,34.424,2136.1937881528,0
+SPXN.US,D,20200911,000000,34.2052,34.3324,34.0332,34.3324,1266.1206217966,0
+SPXN.US,D,20200914,000000,34.8411,34.8411,34.7363,34.7962,3190.9522964243,0
+SPXN.US,D,20200915,000000,35.1759,35.1759,34.998,34.998,2671.781279707,0
+SPXN.US,D,20200916,000000,34.8358,34.8358,34.8358,34.8358,492.49424510728,0
+SPXN.US,D,20200917,000000,34.4756,34.4756,34.4756,34.4756,32.832949673819,0
+SPXN.US,D,20200918,000000,34.1022,34.1022,34.1022,34.1022,408.35981156813,0
+SPXN.US,D,20200921,000000,33.8372,33.8372,33.4512,33.7208,2290.0982397489,0
+SPXN.US,D,20200922,000000,34.1774,34.1832,34.1535,34.1832,859.81286958313,0
+SPXN.US,D,20200923,000000,33.8865,33.8865,33.347,33.347,646.39869670331,0
+SPXN.US,D,20200924,000000,32.9585,33.4698,32.9585,33.4698,595.09721283796,0
+SPXN.US,D,20200925,000000,34.0277,34.0277,34.0277,34.0277,2.0520593546136,0
+SPXN.US,D,20200928,000000,34.4259,34.5102,34.4259,34.5102,627.93016251179,0
+SPXN.US,D,20200929,000000,34.4156,34.4156,34.4156,34.4156,153.90445159602,0
+SPXN.US,D,20200930,000000,34.7948,34.7948,34.7427,34.7427,1087.5914579452,0
+SPXN.US,D,20201001,000000,34.9298,34.9298,34.6993,34.8644,1303.0576901797,0
+SPXN.US,D,20201002,000000,34.4746,34.4746,34.4746,34.4746,2.0520593546136,0
+SPXN.US,D,20201005,000000,35.0682,35.0682,35.0682,35.0682,4.1041187092274,0
+SPXN.US,D,20201006,000000,35.016,35.016,34.5935,34.5935,1473.3786166126,0
+SPXN.US,D,20201007,000000,35.2095,35.2095,35.2095,35.2095,22.572652900751,0
+SPXN.US,D,20201008,000000,35.4429,35.4429,35.4429,35.4429,125.17562063143,0
+SPXN.US,D,20201009,000000,35.7968,35.8114,35.7606,35.804,1198.4026630944,0
+SPXN.US,D,20201012,000000,36.4609,36.4609,36.4609,36.4609,12.312356127682,0
+SPXN.US,D,20201013,000000,36.4102,36.4102,36.3182,36.3182,1814.0204694785,0
+SPXN.US,D,20201014,000000,36.0984,36.0984,36.0984,36.0984,231.88270707134,0
+SPXN.US,D,20201015,000000,35.961,35.961,35.961,35.961,400.15157414967,0
+SPXN.US,D,20201016,000000,36.0038,36.0038,36.0038,36.0038,196.99769804291,0
+SPXN.US,D,20201019,000000,35.8357,35.8357,35.364,35.364,790.04285152625,0
+SPXN.US,D,20201020,000000,35.5618,35.5784,35.5472,35.5784,1578.0336436979,0
+SPXN.US,D,20201021,000000,35.6632,35.6632,35.517,35.517,443.24482059654,0
+SPXN.US,D,20201022,000000,35.6159,35.6159,35.6159,35.6159,80.030314829934,0
+SPXN.US,D,20201023,000000,35.7256,35.7256,35.7256,35.7256,262.66359739056,0
+SPXN.US,D,20201026,000000,34.9868,35.0565,34.8914,35.0565,1218.9232566405,0
+SPXN.US,D,20201027,000000,35.1072,35.1072,35.0672,35.0672,1329.7344617896,0
+SPXN.US,D,20201028,000000,33.9371,33.9371,33.7704,33.7704,1017.8214398884,0
+SPXN.US,D,20201029,000000,34.2841,34.2841,34.2841,34.2841,51.301483865342,0
+SPXN.US,D,20201030,000000,33.4864,33.6009,33.4864,33.6009,529.43131349033,0
+SPXN.US,D,20201102,000000,34.0804,34.0804,33.8752,34.016,3552.1147428363,0
+SPXN.US,D,20201103,000000,34.7202,34.7202,34.7202,34.7202,205.20593546136,0
+SPXN.US,D,20201104,000000,35.7392,35.8308,35.5794,35.5794,2105.4128978337,0
+SPXN.US,D,20201105,000000,36.42,36.5257,36.288,36.288,3976.8910292413,0
+SPXN.US,D,20201106,000000,36.2475,36.3133,36.2426,36.3133,2281.8900023305,0
+SPXN.US,D,20201109,000000,36.9092,36.9092,36.495,36.495,1056.810567626,0
+SPXN.US,D,20201110,000000,36.5496,36.5496,36.3405,36.3405,736.68930830632,0
+SPXN.US,D,20201111,000000,36.6782,36.6782,36.6782,36.6782,96.446789666843,0
+SPXN.US,D,20201112,000000,36.5545,36.5735,36.2236,36.3177,5259.4281258748,0
+SPXN.US,D,20201113,000000,36.5403,36.8142,36.4507,36.8142,3117.0781596581,0
+SPXN.US,D,20201116,000000,37.0959,37.1436,36.9614,37.1183,5464.6340613362,0
+SPXN.US,D,20201117,000000,37.0121,37.0121,37.0121,37.0121,248.29918190825,0
+SPXN.US,D,20201118,000000,37.148,37.148,36.6696,36.6696,2524.0330061749,0
+SPXN.US,D,20201119,000000,36.7261,36.7261,36.7261,36.7261,209.3100541706,0
+SPXN.US,D,20201120,000000,36.6208,36.6208,36.5106,36.5106,560.21220380953,0
+SPXN.US,D,20201123,000000,36.6598,36.6598,36.6588,36.6588,722.32489282401,0
+SPXN.US,D,20201124,000000,37.1568,37.1772,37.1568,37.1772,387.83921802197,0
+SPXN.US,D,20201125,000000,37.1724,37.2206,37.149,37.149,3537.750327354,0
+SPXN.US,D,20201127,000000,37.2602,37.2602,37.2602,37.2602,47.197365156115,0
+SPXN.US,D,20201130,000000,37.5081,37.5081,37.148,37.152,1434.389488875,0
+SPXN.US,D,20201201,000000,37.7139,37.7786,37.6086,37.6086,1582.1377624071,0
+SPXN.US,D,20201202,000000,37.6138,37.6138,37.6138,37.6138,162.11268901448,0
+SPXN.US,D,20201203,000000,37.7908,37.8795,37.5588,37.5588,4465.2811556394,0
+SPXN.US,D,20201204,000000,37.8171,37.9029,37.8171,37.9029,1140.9450011652,0
+SPXN.US,D,20201207,000000,37.9117,37.9444,37.8639,37.8639,2544.553599721,0
+SPXN.US,D,20201208,000000,38.0427,38.0427,38.0427,38.0427,34.885009028432,0
+SPXN.US,D,20201209,000000,37.7591,37.7591,37.7591,37.7591,149.8003328868,0
+SPXN.US,D,20201210,000000,37.6919,37.6919,37.6919,37.6919,55.40560257457,0
+SPXN.US,D,20201211,000000,37.6242,37.6242,37.6242,37.6242,205.20593546136,0
+SPXN.US,D,20201214,000000,37.5511,37.5511,37.5511,37.5511,982.93643085996,0
+SPXN.US,D,20201215,000000,37.9614,37.9614,37.9614,37.9614,57.457661929183,0
+SPXN.US,D,20201216,000000,38.0978,38.0978,38.0978,38.0978,355.00626834817,0
+SPXN.US,D,20201217,000000,38.2504,38.2698,38.2236,38.2698,2638.9483300332,0
+SPXN.US,D,20201218,000000,38.2474,38.2474,38.2474,38.2474,252.40330061749,0
+SPXN.US,D,20201221,000000,37.4532,37.9468,37.4532,37.9355,4649.9664975546,0
+SPXN.US,D,20201222,000000,38.3127,38.3127,37.917,37.917,724.37695217862,0
+SPXN.US,D,20201223,000000,37.7084,38.034,37.7084,37.9638,1303.0576901797,0
+SPXN.US,D,20201224,000000,38.0306,38.0306,38.0306,38.0306,51.301483865342,0
+SPXN.US,D,20201228,000000,38.3921,38.4312,38.3921,38.4063,4011.7760382697,0
+SPXN.US,D,20201229,000000,38.3045,38.3171,38.2689,38.3171,919.32259086693,0
+SPXN.US,D,20201230,000000,38.3678,38.38,38.3678,38.38,1220.9753159951,0
+SPXN.US,D,20201231,000000,38.2498,38.5568,38.2498,38.5568,2587.6468461678,0
+SPXN.US,D,20210104,000000,38.7187,38.7187,37.8907,37.9998,4120.5351840642,0
+SPXN.US,D,20210105,000000,38.2898,38.2898,38.2898,38.2898,387.83921802197,0
+SPXN.US,D,20210106,000000,38.3337,38.6222,38.3337,38.3414,7350.4766082262,0
+SPXN.US,D,20210107,000000,38.8435,38.9691,38.7868,38.9691,2864.6748590407,0
+SPXN.US,D,20210108,000000,39.0076,39.1685,38.9112,39.1685,2152.6102629898,0
+SPXN.US,D,20210111,000000,38.8248,38.878,38.8248,38.8654,1054.7585082714,0
+SPXN.US,D,20210112,000000,38.7187,38.875,38.7187,38.875,428.88040511426,0
+SPXN.US,D,20210113,000000,38.9258,38.973,38.9258,38.9545,1536.9924566056,0
+SPXN.US,D,20210114,000000,38.7357,38.7357,38.7357,38.7357,116.96738321298,0
+SPXN.US,D,20210115,000000,38.497,38.497,38.497,38.497,455.55717672424,0
+SPXN.US,D,20210119,000000,38.646,38.9356,38.4945,38.9356,7920.9491088088,0
+SPXN.US,D,20210120,000000,39.3828,39.529,38.897,39.529,4079.493996972,0
+SPXN.US,D,20210121,000000,39.6178,39.6178,39.6178,39.6178,430.93246446887,0
+SPXN.US,D,20210122,000000,39.4258,39.5178,39.2386,39.5178,2152.6102629898,0
+SPXN.US,D,20210125,000000,39.4545,39.6226,39.3371,39.6226,1062.9667456899,0
+SPXN.US,D,20210126,000000,39.7094,39.7094,39.592,39.592,562.26426316416,0
+SPXN.US,D,20210127,000000,39.4887,39.4887,38.5214,38.5949,3777.8412718437,0
+SPXN.US,D,20210128,000000,39.0549,39.267,38.8892,38.957,2579.4386087494,0
+SPXN.US,D,20210129,000000,39.0262,39.0262,38.2825,38.2825,835.18815732776,0
+SPXN.US,D,20210201,000000,38.7918,38.8492,38.4775,38.8492,3484.3967841341,0
+SPXN.US,D,20210202,000000,39.3429,39.3429,39.3429,39.3429,28.728830964591,0
+SPXN.US,D,20210203,000000,39.0841,39.532,39.0841,39.3848,3630.0929983116,0
+SPXN.US,D,20210204,000000,39.6728,39.6728,39.6728,39.6728,987.04054956918,0
+SPXN.US,D,20210205,000000,39.647,39.9213,39.647,39.8673,2692.3018732531,0
+SPXN.US,D,20210208,000000,39.9165,40.0846,39.9165,40.0846,2095.1526010606,0
+SPXN.US,D,20210209,000000,40.0651,40.0651,40.0651,40.0651,209.3100541706,0
+SPXN.US,D,20210210,000000,40.0826,40.0826,40.0266,40.031,2626.6359739056,0
+SPXN.US,D,20210211,000000,39.9263,40.1446,39.9263,40.1446,574.57661929183,0
+SPXN.US,D,20210212,000000,40.4019,40.4019,40.184,40.3395,1065.0188050445,0
+SPXN.US,D,20210216,000000,40.2737,40.2737,40.2479,40.2479,857.76081022852,0
+SPXN.US,D,20210217,000000,40.2264,40.2264,40.2264,40.2264,880.33346312926,0
+SPXN.US,D,20210218,000000,40.0446,40.0446,40.0446,40.0446,523.27513542648,0
+SPXN.US,D,20210219,000000,40.0022,40.0022,39.8854,39.8854,732.58518959708,0
+SPXN.US,D,20210222,000000,39.5988,39.5988,39.4994,39.4994,746.94960507938,0
+SPXN.US,D,20210223,000000,39.53,39.53,39.53,39.53,508.9107199442,0
+SPXN.US,D,20210224,000000,39.6567,39.9335,39.6567,39.9335,406.3077522135,0
+SPXN.US,D,20210225,000000,39.9165,39.9165,38.993,38.993,2671.781279707,0
+SPXN.US,D,20210226,000000,38.9676,38.9676,38.9676,38.9676,291.39242835514,0
+SPXN.US,D,20210301,000000,39.7064,39.7064,39.7064,39.7064,63.613839993025,0
+SPXN.US,D,20210302,000000,39.4345,39.4345,39.4345,39.4345,209.3100541706,0
+SPXN.US,D,20210303,000000,38.8191,38.8191,38.8191,38.8191,94.394730312228,0
+SPXN.US,D,20210304,000000,38.1134,38.1884,38.1134,38.1884,1972.0290397837,0
+SPXN.US,D,20210305,000000,39.012,39.012,39.012,39.012,24.624712255364,0
+SPXN.US,D,20210308,000000,39.1665,39.1865,38.7323,38.7323,1044.4982114984,0
+SPXN.US,D,20210309,000000,39.3629,39.3629,39.3629,39.3629,98.498849021457,0
+SPXN.US,D,20210310,000000,39.8439,39.8439,39.5257,39.5257,408.35981156813,0
+SPXN.US,D,20210311,000000,39.976,39.976,39.976,39.976,231.88270707134,0
+SPXN.US,D,20210312,000000,39.6666,39.9486,39.6666,39.9486,574.57661929183,0
+SPXN.US,D,20210315,000000,40.2727,40.2727,40.2284,40.2284,221.62241029827,0
+SPXN.US,D,20210316,000000,40.2635,40.2635,40.2635,40.2635,43.093246446887,0
+SPXN.US,D,20210317,000000,40.0125,40.4019,40.0125,40.3174,1598.5542372441,0
+SPXN.US,D,20210318,000000,39.6636,39.6636,39.6636,39.6636,73.874136766093,0
+SPXN.US,D,20210319,000000,39.7298,39.7298,39.7298,39.7298,24.624712255364,0
+SPXN.US,D,20210322,000000,40.0758,40.0758,40.0758,40.0758,174.42504514216,0
+SPXN.US,D,20210323,000000,39.955,40.051,39.8,39.8532,1752.4586888401,0
+SPXN.US,D,20210324,000000,40.0296,40.0296,39.5904,39.5904,1409.7647766196,0
+SPXN.US,D,20210325,000000,39.7235,39.7235,39.7235,39.7235,4.1041187092274,0
+SPXN.US,D,20210326,000000,40.2717,40.2717,40.2717,40.2717,100.55090837607,0
+SPXN.US,D,20210329,000000,40.3594,40.3594,40.3478,40.3478,301.65272512821,0
+SPXN.US,D,20210330,000000,40.2912,40.2912,40.1104,40.1104,1713.4695611024,0
+SPXN.US,D,20210331,000000,40.5047,40.5047,40.4657,40.4657,668.97134960405,0
+SPXN.US,D,20210401,000000,40.784,40.8639,40.779,40.8639,250063.95295323,0
+SPXN.US,D,20210405,000000,41.358,41.534,41.358,41.534,1251.7562063143,0
+SPXN.US,D,20210406,000000,41.5076,41.5626,41.4457,41.4457,244777.84805574,0
+SPXN.US,D,20210407,000000,41.4793,41.5086,41.4203,41.5086,3414.6267660772,0
+SPXN.US,D,20210408,000000,41.7,41.7346,41.5368,41.6561,11840.382476121,0
+SPXN.US,D,20210409,000000,41.527,42.0172,41.5026,42.0172,3270.9826112542,0
+SPXN.US,D,20210412,000000,41.9988,42.0004,41.9603,42.0004,1606.7624746625,0
+SPXN.US,D,20210413,000000,42.1152,42.2176,42.1152,42.2176,3353.0649854388,0
+SPXN.US,D,20210414,000000,42.1868,42.1868,41.9862,41.9862,1313.3179869528,0
+SPXN.US,D,20210415,000000,42.4646,42.5085,42.4646,42.5085,753.10578314321,0
+SPXN.US,D,20210416,000000,42.66,42.7346,42.5294,42.6678,2396.8053261888,0
+SPXN.US,D,20210419,000000,42.6698,42.6698,42.433,42.5056,2860.5707403314,0
+SPXN.US,D,20210420,000000,42.2453,42.2453,42.1918,42.2068,952.15554054074,0
+SPXN.US,D,20210421,000000,42.565,42.565,42.565,42.565,28.728830964591,0
+SPXN.US,D,20210422,000000,42.2453,42.2453,42.202,42.202,677.17958702251,0
+SPXN.US,D,20210423,000000,42.5056,42.7244,42.5056,42.627,1067.0708643991,0
+SPXN.US,D,20210426,000000,42.7214,42.7214,42.6815,42.6815,1846.8534191523,0
+SPXN.US,D,20210427,000000,42.6961,42.6961,42.6757,42.6757,617.66986573872,0
+SPXN.US,D,20210428,000000,42.6839,42.6938,42.4116,42.5894,941.89524376767,0
+SPXN.US,D,20210429,000000,42.7868,42.7868,42.7868,42.7868,2.0520593546136,0
+SPXN.US,D,20210430,000000,42.8044,42.8044,42.4881,42.4881,707.96047734171,0
+SPXN.US,D,20210503,000000,42.5801,42.5801,42.5801,42.5801,12.312356127682,0
+SPXN.US,D,20210504,000000,42.0909,42.2186,42.0909,42.2186,859.81286958313,0
+SPXN.US,D,20210505,000000,42.3306,42.3306,42.241,42.241,564.31632251876,0
+SPXN.US,D,20210506,000000,42.1386,42.526,42.1386,42.526,262.66359739056,0
+SPXN.US,D,20210507,000000,42.9012,42.9012,42.9012,42.9012,71.822077411479,0
+SPXN.US,D,20210510,000000,42.4188,42.4188,42.4188,42.4188,16.416474836909,0
+SPXN.US,D,20210511,000000,41.6908,42.0271,41.6908,42.0271,857.76081022852,0
+SPXN.US,D,20210512,000000,41.1142,41.1142,41.1142,41.1142,45.1453058015,0
+SPXN.US,D,20210513,000000,41.2854,41.588,41.2854,41.588,578.68073800105,0
+SPXN.US,D,20210514,000000,42.2176,42.2176,42.2176,42.2176,90.290611603002,0
+SPXN.US,D,20210517,000000,42.0129,42.0476,42.0129,42.0242,1212.7670785767,0
+SPXN.US,D,20210518,000000,41.7439,41.7439,41.7439,41.7439,330.3815560928,0
+SPXN.US,D,20210519,000000,41.5598,41.5598,41.5598,41.5598,270.87183480901,0
+SPXN.US,D,20210520,000000,42.0036,42.0968,42.0036,42.0968,1284.5891559882,0
+SPXN.US,D,20210521,000000,42.626,42.626,42.0154,42.0154,861.86492893774,0
+SPXN.US,D,20210524,000000,42.4706,42.4706,42.4706,42.4706,112.86326450375,0
+SPXN.US,D,20210525,000000,42.5294,42.5294,42.3546,42.3546,506.85866058957,0
+SPXN.US,D,20210526,000000,42.468,42.468,42.468,42.468,51.301483865342,0
+SPXN.US,D,20210527,000000,42.4988,42.4988,42.4988,42.4988,53.353543219955,0
+SPXN.US,D,20210528,000000,42.5368,42.5368,42.5368,42.5368,119.01944256759,0
+SPXN.US,D,20210601,000000,42.4275,42.4275,42.4275,42.4275,77.978255475319,0
+SPXN.US,D,20210602,000000,42.468,42.468,42.468,42.468,116.96738321298,0
+SPXN.US,D,20210603,000000,42.3024,42.3024,42.3024,42.3024,100.55090837607,0
+SPXN.US,D,20210604,000000,42.7186,42.7186,42.7186,42.7186,2.0520593546136,0
+SPXN.US,D,20210607,000000,42.7054,42.7054,42.7054,42.7054,24.624712255364,0
+SPXN.US,D,20210608,000000,42.718,42.718,42.718,42.718,102.60296773068,0
+SPXN.US,D,20210609,000000,42.7099,42.7099,42.7099,42.7099,231.88270707134,0
+SPXN.US,D,20210610,000000,42.428,42.9666,42.428,42.9666,408.35981156813,0
+SPXN.US,D,20210611,000000,42.9632,43.0407,42.9632,43.0196,2111.5690758974,0
+SPXN.US,D,20210614,000000,43.1625,43.1625,43.1625,43.1625,190.84151997907,0
+SPXN.US,D,20210615,000000,43.0938,43.0938,43.0938,43.0938,184.68534191523,0
+SPXN.US,D,20210616,000000,42.8643,42.8643,42.8643,42.8643,90.290611603002,0
+SPXN.US,D,20210617,000000,43.0251,43.0251,43.0251,43.0251,61.561780638409,0
+SPXN.US,D,20210618,000000,43.0168,43.0168,42.568,42.568,625.87810315716,0
+SPXN.US,D,20210621,000000,43.0256,43.0256,43.0256,43.0256,119.01944256759,0
+SPXN.US,D,20210622,000000,43.3038,43.3038,43.3038,43.3038,365.26656512123,0
+SPXN.US,D,20210623,000000,43.2332,43.2332,43.2332,43.2332,28.728830964591,0
+SPXN.US,D,20210624,000000,43.4539,43.4539,43.4539,43.4539,32.832949673819,0
+SPXN.US,D,20210625,000000,43.5645,43.5645,43.5645,43.5645,500.70248252574,0
+SPXN.US,D,20210628,000000,43.6786,43.8531,43.6786,43.7102,1417.973014038,0
+SPXN.US,D,20210629,000000,43.7502,43.7502,43.7502,43.7502,225.72652900751,0
+SPXN.US,D,20210630,000000,43.8291,43.8291,43.8291,43.8291,108.75914579452,0
+SPXN.US,D,20210701,000000,43.99,43.99,43.99,43.99,59.509721283796,0
+SPXN.US,D,20210702,000000,44.222,44.3062,44.2088,44.2589,6786.1602857074,0
+SPXN.US,D,20210706,000000,44.738,44.738,44.124,44.3242,1873.5301907623,0
+SPXN.US,D,20210707,000000,44.4924,44.4924,44.4924,44.4924,41.041187092274,0
+SPXN.US,D,20210708,000000,44.1489,44.1489,44.1489,44.1489,168.26886707832,0
+SPXN.US,D,20210709,000000,44.5698,44.5698,44.5698,44.5698,277.02801287284,0
+SPXN.US,D,20210712,000000,44.2064,44.6234,44.2064,44.6234,605.35750961103,0
+SPXN.US,D,20210713,000000,44.6123,44.6123,44.5606,44.5606,303.70478448282,0
+SPXN.US,D,20210714,000000,44.6658,44.6658,44.6658,44.6658,4.1041187092274,0
+SPXN.US,D,20210715,000000,44.4651,44.4651,44.4651,44.4651,26.676771609977,0
+SPXN.US,D,20210716,000000,44.1561,44.1561,44.1561,44.1561,420.6721676958,0
+SPXN.US,D,20210719,000000,44.0366,44.0366,43.3745,43.4792,1502.1074475772,0
+SPXN.US,D,20210720,000000,44.0558,44.1678,44.0558,44.1678,541.743669618,0
+SPXN.US,D,20210721,000000,44.4504,44.4504,44.4504,44.4504,41.041187092274,0
+SPXN.US,D,20210722,000000,44.6026,44.6098,44.6026,44.6098,970.62407473226,0
+SPXN.US,D,20210723,000000,45.0957,45.1396,45.0957,45.1396,554.0560257457,0
+SPXN.US,D,20210726,000000,45.2321,45.2321,45.2321,45.2321,209.3100541706,0
+SPXN.US,D,20210727,000000,45.5358,45.5358,44.9631,44.9631,2833.8939687215,0
+SPXN.US,D,20210728,000000,45.021,45.021,45.0187,45.0187,250.35124126286,0
+SPXN.US,D,20210729,000000,45.2122,45.2842,45.1584,45.1584,3297.6593828642,0
+SPXN.US,D,20210730,000000,44.9017,44.9017,44.9017,44.9017,180.581223206,0
+SPXN.US,D,20210802,000000,45.023,45.023,44.8536,44.8536,441.19276124193,0
+SPXN.US,D,20210803,000000,45.1522,45.1522,45.1522,45.1522,560.21220380953,0
+SPXN.US,D,20210804,000000,44.97,45.0494,44.97,45.0494,539.69161026339,0
+SPXN.US,D,20210805,000000,45.1844,45.2249,45.1844,45.2249,1110.164110846,0
+SPXN.US,D,20210806,000000,45.1848,45.1848,45.1848,45.1848,231.88270707134,0
+SPXN.US,D,20210809,000000,45.2122,45.255,45.2122,45.2238,888.54170054772,0
+SPXN.US,D,20210810,000000,45.124,45.124,45.124,45.124,233.93476642597,0
+SPXN.US,D,20210811,000000,45.1936,45.1936,45.1936,45.1936,20.520593546136,0
+SPXN.US,D,20210812,000000,45.3568,45.41,45.3568,45.41,810.56344507241,0
+SPXN.US,D,20210813,000000,45.4856,45.4856,45.4636,45.4636,365.26656512123,0
+SPXN.US,D,20210816,000000,45.6064,45.6064,45.6064,45.6064,61.561780638409,0
+SPXN.US,D,20210817,000000,45.1786,45.2896,45.1561,45.2896,1463.1183198395,0
+SPXN.US,D,20210818,000000,44.854,44.854,44.854,44.854,43.093246446887,0
+SPXN.US,D,20210819,000000,44.471,44.8784,44.471,44.8784,2618.427736487,0
+SPXN.US,D,20210820,000000,45.312,45.312,45.312,45.312,133.38385804989,0
+SPXN.US,D,20210823,000000,45.8203,45.8208,45.6936,45.6936,1157.3614760021,0
+SPXN.US,D,20210824,000000,45.7925,45.7969,45.7925,45.7969,2058.2155326775,0
+SPXN.US,D,20210825,000000,45.7828,45.854,45.7828,45.854,580.73279735568,0
+SPXN.US,D,20210826,000000,45.6132,45.6132,45.4696,45.5391,3166.3275841689,0
+SPXN.US,D,20210827,000000,45.2696,45.9568,45.2696,45.8851,3227.8893648074,0
+SPXN.US,D,20210830,000000,46.1936,46.2019,46.1936,46.2019,664.86723089483,0
+SPXN.US,D,20210831,000000,46.1016,46.14,46.1016,46.14,424.77628640502,0
+SPXN.US,D,20210901,000000,46.2804,46.2804,46.1498,46.1498,1656.0118991732,0
+SPXN.US,D,20210902,000000,46.3184,46.3184,46.3184,46.3184,139.54003611373,0
+SPXN.US,D,20210903,000000,46.3042,46.3909,46.2516,46.3598,2107.4649571883,0
+SPXN.US,D,20210907,000000,46.6868,46.6868,46.1776,46.2379,886.48964119311,0
+SPXN.US,D,20210908,000000,46.1062,46.1062,46.1062,46.1062,137.48797675912,0
+SPXN.US,D,20210909,000000,45.9172,45.9172,45.9172,45.9172,162.11268901448,0
+SPXN.US,D,20210910,000000,45.5509,45.5509,45.5509,45.5509,170.32092643293,0
+SPXN.US,D,20210913,000000,45.4776,45.5864,45.4776,45.5864,683.33576508636,0
+SPXN.US,D,20210914,000000,45.4928,45.4928,45.3876,45.3876,428.88040511426,0
+SPXN.US,D,20210915,000000,45.5309,45.7809,45.5309,45.7809,4526.8429362777,0
+SPXN.US,D,20210916,000000,45.7024,45.7024,45.7024,45.7024,49.249424510728,0
+SPXN.US,D,20210917,000000,45.2804,45.2814,45.2804,45.2814,695.64812121403,0
+SPXN.US,D,20210920,000000,44.6702,44.6702,44.5172,44.5172,660.7631121856,0
+SPXN.US,D,20210921,000000,44.6702,44.8686,44.5426,44.5426,1268.1726811513,0
+SPXN.US,D,20210922,000000,45.0678,45.0678,44.856,44.856,2361.9203171604,0
+SPXN.US,D,20210923,000000,45.0825,45.3652,45.0825,45.3652,1358.4632927543,0
+SPXN.US,D,20210924,000000,45.3491,45.4752,45.3491,45.4752,2624.5839145509,0
+SPXN.US,D,20210927,000000,45.3008,45.3008,45.2614,45.2614,529.43131349033,0
+SPXN.US,D,20210928,000000,44.2974,44.2974,44.2789,44.2789,783.88667346243,0
+SPXN.US,D,20210929,000000,44.8014,44.8014,44.3222,44.3222,3509.0214963893,0
+SPXN.US,D,20210930,000000,44.2102,44.2102,43.9266,43.9266,640.24251863946,0
+SPXN.US,D,20211001,000000,44.3316,44.3316,44.3316,44.3316,108.75914579452,0
+SPXN.US,D,20211004,000000,43.5558,43.7093,43.5558,43.7093,1194.2985443852,0
+SPXN.US,D,20211005,000000,44.1489,44.1489,44.1489,44.1489,205.20593546136,0
+SPXN.US,D,20211006,000000,44.2535,44.3252,44.2341,44.3252,710.01253669634,0
+SPXN.US,D,20211007,000000,44.9568,45.1624,44.9568,45.1624,467.86953285191,0
+SPXN.US,D,20211008,000000,44.643,44.643,44.643,44.643,480.18188897961,0
+SPXN.US,D,20211011,000000,44.352,44.352,44.352,44.352,59.509721283796,0
+SPXN.US,D,20211012,000000,44.2146,44.2146,44.2146,44.2146,287.28830964591,0
+SPXN.US,D,20211013,000000,44.3832,44.3832,44.3832,44.3832,20.520593546136,0
+SPXN.US,D,20211014,000000,45.1205,45.1205,45.1205,45.1205,102.60296773068,0
+SPXN.US,D,20211015,000000,45.4528,45.4528,45.4528,45.4528,98.498849021457,0
+SPXN.US,D,20211018,000000,45.6039,45.6039,45.6039,45.6039,151.85239224141,0
+SPXN.US,D,20211019,000000,45.9334,45.9334,45.9334,45.9334,43.093246446887,0
+SPXN.US,D,20211020,000000,46.0523,46.0523,46.0513,46.0513,644.34663734868,0
+SPXN.US,D,20211021,000000,46.2384,46.2384,46.2384,46.2384,123.12356127682,0
+SPXN.US,D,20211022,000000,46.1254,46.1254,46.1254,46.1254,59.509721283796,0
+SPXN.US,D,20211025,000000,46.3466,46.3466,46.3466,46.3466,59.509721283796,0
+SPXN.US,D,20211026,000000,46.4821,46.4821,46.4821,46.4821,20.520593546136,0
+SPXN.US,D,20211027,000000,46.332,46.332,46.332,46.332,88.238552248389,0
+SPXN.US,D,20211028,000000,46.7106,46.7106,46.7106,46.7106,139.54003611373,0
+SPXN.US,D,20211029,000000,46.7452,46.8875,46.7452,46.8875,738.74136766092,0
+SPXN.US,D,20211101,000000,46.9304,46.9304,46.9304,46.9304,143.64415482296,0
+SPXN.US,D,20211102,000000,46.9246,47.1219,46.9246,47.1219,355.00626834817,0
+SPXN.US,D,20211103,000000,47.4796,47.4796,47.4796,47.4796,61.561780638409,0
+SPXN.US,D,20211104,000000,47.7706,47.7706,47.7706,47.7706,104.6550270853,0
+SPXN.US,D,20211105,000000,48.002,48.002,48.002,48.002,92.342670957615,0
+SPXN.US,D,20211108,000000,48.0366,48.0366,48.0366,48.0366,6.1561780638409,0
+SPXN.US,D,20211109,000000,47.9913,47.9913,47.7296,47.8626,1532.8883378964,0
+SPXN.US,D,20211110,000000,47.831,47.831,47.4762,47.4762,1475.4306759672,0
+SPXN.US,D,20211111,000000,47.4918,47.4918,47.4524,47.4524,443.24482059654,0
+SPXN.US,D,20211112,000000,47.5064,47.8256,47.5064,47.8256,418.62010834119,0
+SPXN.US,D,20211115,000000,48.4182,48.4182,47.7998,47.7998,510.96277929881,0
+SPXN.US,D,20211116,000000,48.2189,48.2189,48.0776,48.0776,283.18419093669,0
+SPXN.US,D,20211117,000000,47.9996,47.9996,47.9996,47.9996,225.72652900751,0
+SPXN.US,D,20211118,000000,48.0347,48.2286,48.0347,48.2238,728.48107088786,0
+SPXN.US,D,20211119,000000,48.2076,48.2076,48.2076,48.2076,10.260296773068,0
+SPXN.US,D,20211122,000000,48.0098,48.0098,48.0098,48.0098,59.509721283796,0
+SPXN.US,D,20211123,000000,47.9367,47.9367,47.9367,47.9367,22.572652900751,0
+SPXN.US,D,20211124,000000,48.0722,48.0722,48.0722,48.0722,10.260296773068,0
+SPXN.US,D,20211126,000000,47.1912,47.1912,47.1035,47.1035,279.08007222747,0
+SPXN.US,D,20211129,000000,47.7627,47.7627,47.7627,47.7627,47.197365156115,0
+SPXN.US,D,20211130,000000,47.0118,47.0118,46.8822,46.8822,681.28370573175,0
+SPXN.US,D,20211201,000000,46.6858,46.6858,46.4134,46.4134,2076.684066869,0
+SPXN.US,D,20211202,000000,47.177,47.177,46.8212,46.8212,779.78255475319,0
+SPXN.US,D,20211203,000000,46.4826,46.4889,46.4826,46.4889,1428.2333108111,0
+SPXN.US,D,20211206,000000,47.138,47.138,47.0654,47.0654,418.62010834119,0
+SPXN.US,D,20211207,000000,47.9879,47.9879,47.9879,47.9879,61.561780638409,0
+SPXN.US,D,20211208,000000,48.2311,48.2311,48.2311,48.2311,139.54003611373,0
+SPXN.US,D,20211209,000000,47.9187,47.9187,47.9187,47.9187,8.2082374184547,0
+SPXN.US,D,20211210,000000,48.3699,48.3699,48.3699,48.3699,424.77628640502,0
+SPXN.US,D,20211213,000000,48.5026,48.5026,47.9543,47.9543,3098.6096254667,0
+SPXN.US,D,20211214,000000,47.4722,47.4722,47.4722,47.4722,285.2362502913,0
+SPXN.US,D,20211215,000000,48.3158,48.3158,48.3158,48.3158,92.342670957615,0
+SPXN.US,D,20211216,000000,47.9524,47.9524,47.826,47.826,1122.4764669737,0
+SPXN.US,D,20211217,000000,47.3944,47.3944,47.3944,47.3944,110.81120514914,0
+SPXN.US,D,20211220,000000,46.5762,46.886,46.5762,46.886,597.14927219257,0
+SPXN.US,D,20211221,000000,47.5064,47.6774,47.5064,47.6774,570.47250058259,0
+SPXN.US,D,20211222,000000,48.2067,48.2067,48.2067,48.2067,94.394730312228,0
+SPXN.US,D,20211223,000000,48.6146,48.6146,48.6146,48.6146,162.11268901448,0
+SPXN.US,D,20211227,000000,49.2042,49.2042,49.2042,49.2042,155.95651095064,0
+SPXN.US,D,20211228,000000,49.6866,49.6866,49.1459,49.1459,529.43131349033,0
+SPXN.US,D,20211229,000000,49.2578,49.2578,49.2578,49.2578,291.39242835514,0
+SPXN.US,D,20211230,000000,49.2436,49.2436,49.068,49.068,902.90611603002,0
+SPXN.US,D,20211231,000000,48.9653,48.98,48.9653,48.98,293.44448770975,0
+SPXN.US,D,20220103,000000,49.2042,49.2042,49.2042,49.2042,225.72652900751,0
+SPXN.US,D,20220104,000000,49.3405,49.3405,49.0044,49.136,900.85405667541,0
+SPXN.US,D,20220105,000000,48.8973,48.8973,48.1716,48.1716,1204.5588411582,0
+SPXN.US,D,20220106,000000,48.1219,48.1316,47.9031,47.9844,1818.1245881877,0
+SPXN.US,D,20220107,000000,47.7867,47.7867,47.7033,47.7033,874.17728506543,0
+SPXN.US,D,20220110,000000,47.5434,47.5434,47.5434,47.5434,734.63724895169,0
+SPXN.US,D,20220111,000000,48.0064,48.0064,48.0064,48.0064,36.937068383045,0
+SPXN.US,D,20220112,000000,48.1511,48.197,48.1511,48.197,357.05832770278,0
+SPXN.US,D,20220113,000000,47.6459,47.6459,47.4163,47.4163,437.08864253272,0
+SPXN.US,D,20220114,000000,47.5659,47.5659,47.5659,47.5659,6.1561780638409,0
+SPXN.US,D,20220118,000000,46.6882,46.8437,46.6702,46.6702,2210.067924919,0
+SPXN.US,D,20220119,000000,46.6492,46.6736,46.3198,46.3198,4793.6106523775,0
+SPXN.US,D,20220120,000000,46.525,46.525,45.7458,45.7458,3827.0906963545,0
+SPXN.US,D,20220121,000000,45.6917,45.7501,44.9514,44.9514,1660.1160178825,0
+SPXN.US,D,20220124,000000,43.9032,44.9743,43.7428,44.9743,4916.7342136544,0
+SPXN.US,D,20220125,000000,44.3759,44.3759,44.3759,44.3759,697.70018056864,0
+SPXN.US,D,20220126,000000,44.9626,45.0644,44.2468,44.2468,1142.9970605198,0
+SPXN.US,D,20220127,000000,44.2872,44.2872,44.1269,44.1269,1553.4089314425,0
+SPXN.US,D,20220128,000000,44.6883,45.14,44.642,45.14,478.12982962498,0
+SPXN.US,D,20220131,000000,46.1058,46.1058,46.1058,46.1058,447.34893930578,0
+SPXN.US,D,20220201,000000,45.7988,46.4368,45.7988,46.4368,816.71962313623,0
+SPXN.US,D,20220202,000000,46.5134,46.8851,46.5134,46.8851,430.93246446887,0
+SPXN.US,D,20220203,000000,45.66,45.66,45.66,45.66,139.54003611373,0
+SPXN.US,D,20220204,000000,45.8924,45.8924,45.8924,45.8924,166.21680772371,0
+SPXN.US,D,20220207,000000,45.5504,45.5504,45.5504,45.5504,352.95420899356,0
+SPXN.US,D,20220208,000000,46.0288,46.0288,46.0288,46.0288,153.90445159602,0
+SPXN.US,D,20220209,000000,46.5566,46.6473,46.5566,46.6473,1590.3459998256,0
+SPXN.US,D,20220210,000000,45.852,45.852,45.852,45.852,336.53773415665,0
+SPXN.US,D,20220211,000000,45.0094,45.0094,45.0094,45.0094,162.11268901448,0
+SPXN.US,D,20220214,000000,44.4456,44.8228,44.4456,44.8228,2285.9941210396,0
+SPXN.US,D,20220215,000000,45.2784,45.4836,45.1814,45.4836,1048.6023302076,0
+SPXN.US,D,20220216,000000,45.6016,45.6016,45.6016,45.6016,10.260296773068,0
+SPXN.US,D,20220217,000000,44.6581,44.6581,44.6581,44.6581,6.1561780638409,0
+SPXN.US,D,20220218,000000,44.277,44.277,44.277,44.277,65.665899347638,0
+SPXN.US,D,20220222,000000,43.777,44.0002,43.7238,43.7238,2322.9311894227,0
+SPXN.US,D,20220223,000000,43.7332,43.9758,42.95,42.95,3736.8000847516,0
+SPXN.US,D,20220224,000000,43.7272,43.7272,43.7272,43.7272,268.81977545438,0
+SPXN.US,D,20220225,000000,44.2044,44.6278,44.2044,44.6278,213.41417287981,0
+SPXN.US,D,20220228,000000,44.5446,44.622,44.5446,44.622,605.35750961103,0
+SPXN.US,D,20220301,000000,44.0568,44.0568,44.0568,44.0568,104.6550270853,0
+SPXN.US,D,20220302,000000,44.8072,44.8583,44.8072,44.8583,3034.9957854735,0
+SPXN.US,D,20220303,000000,44.8608,44.8608,44.5483,44.5483,295.49654706436,0
+SPXN.US,D,20220304,000000,44.2872,44.2872,44.2872,44.2872,127.22767998605,0
+SPXN.US,D,20220307,000000,43.069,43.069,43.069,43.069,59.509721283796,0
+SPXN.US,D,20220308,000000,42.7707,42.7707,42.7697,42.7697,211.36211352521,0
+SPXN.US,D,20220309,000000,43.686,43.686,43.686,43.686,12.312356127682,0
+SPXN.US,D,20220310,000000,43.6158,43.6158,43.6158,43.6158,43.093246446887,0
+SPXN.US,D,20220311,000000,43.01,43.01,43.01,43.01,45.1453058015,0
+SPXN.US,D,20220314,000000,42.5481,42.5481,42.5481,42.5481,30.780890319206,0
+SPXN.US,D,20220315,000000,43.3097,43.5108,43.2809,43.5108,640.24251863946,0
+SPXN.US,D,20220316,000000,44.3804,44.3804,44.3804,44.3804,190.84151997907,0
+SPXN.US,D,20220317,000000,44.9446,44.9446,44.9446,44.9446,6.1561780638409,0
+SPXN.US,D,20220318,000000,45.1274,45.5986,45.1274,45.5986,1619.0748307902,0
+SPXN.US,D,20220321,000000,45.5747,45.5747,45.5747,45.5747,6.1561780638409,0
+SPXN.US,D,20220322,000000,46.0815,46.0815,46.0815,46.0815,6.1561780638409,0
+SPXN.US,D,20220323,000000,45.6144,45.6144,45.6144,45.6144,324.22537802895,0
+SPXN.US,D,20220324,000000,46.2552,46.2552,46.2552,46.2552,49.249424510728,0
+SPXN.US,D,20220325,000000,46.4168,46.4168,46.4168,46.4168,221.62241029827,0
+SPXN.US,D,20220328,000000,46.5048,46.792,46.5048,46.792,289.34036900053,0
+SPXN.US,D,20220329,000000,47.64,47.64,47.4314,47.4314,974.7281934415,0
+SPXN.US,D,20220330,000000,47.2281,47.2281,47.1114,47.1114,621.77398444794,0
+SPXN.US,D,20220331,000000,47.138,47.138,46.6082,46.6082,277.02801287284,0
+SPXN.US,D,20220401,000000,46.4314,46.6318,46.4314,46.6318,451.453058015,0
+SPXN.US,D,20220404,000000,47.0356,47.1283,46.943,47.1008,2883.1433932323,0
+SPXN.US,D,20220405,000000,46.467,46.467,46.467,46.467,357.05832770278,0
+SPXN.US,D,20220406,000000,45.84,46.0392,45.8124,46.0392,3831.1948150638,0
+SPXN.US,D,20220407,000000,46.2916,46.2916,46.2916,46.2916,250.35124126286,0
+SPXN.US,D,20220408,000000,46.0364,46.0364,46.0364,46.0364,125.17562063143,0
+SPXN.US,D,20220411,000000,45.4416,45.4416,45.1903,45.1903,250.35124126286,0
+SPXN.US,D,20220412,000000,45.4812,45.4812,45.1206,45.1206,545.84778832724,0
+SPXN.US,D,20220413,000000,45.6922,45.6922,45.6922,45.6922,141.59209546834,0
+SPXN.US,D,20220414,000000,45.1216,45.1216,45.1216,45.1216,55.40560257457,0
+SPXN.US,D,20220418,000000,45.011,45.011,45.011,45.011,365.26656512123,0
+SPXN.US,D,20220419,000000,45.7394,45.9734,45.218,45.7941,2718.9786448632,0
+SPXN.US,D,20220420,000000,46.3582,46.3582,45.7152,45.7152,1602.6583559533,0
+SPXN.US,D,20220421,000000,45.1547,45.1547,45.0461,45.0461,814.66756378162,0
+SPXN.US,D,20220422,000000,43.8113,43.8113,43.8113,43.8113,73.874136766093,0
+SPXN.US,D,20220426,000000,43.0932,43.1762,42.8691,42.8691,1881.7384281807,0
+SPXN.US,D,20220427,000000,43.22,43.4637,42.9754,42.9754,1083.487339236,0
+SPXN.US,D,20220428,000000,43.1577,44.0228,43.1577,44.0228,297.54860641899,0
+SPXN.US,D,20220429,000000,43.3565,43.3565,42.4651,42.4651,831.08403861854,0
+SPXN.US,D,20220502,000000,42.7933,42.7933,42.7933,42.7933,242.1430038444,0
+SPXN.US,D,20220503,000000,43.064,43.1225,42.8934,42.9704,1026.0296773068,0
+SPXN.US,D,20220504,000000,43.2737,44.2412,43.2737,44.2412,213.41417287981,0
+SPXN.US,D,20220505,000000,42.8577,42.8577,42.5956,42.5956,1112.2161702006,0
+SPXN.US,D,20220506,000000,42.4792,42.4988,42.2016,42.4564,1060.9146863353,0
+SPXN.US,D,20220509,000000,41.1977,41.4218,41.0988,41.0988,2881.0913338777,0
+SPXN.US,D,20220510,000000,41.0563,41.2491,41.0368,41.2491,2526.0850655293,0
+SPXN.US,D,20220511,000000,40.7883,40.7883,40.5104,40.5104,412.46393027735,0
+SPXN.US,D,20220512,000000,39.9842,40.4578,39.9842,40.4578,2111.5690758974,0
+SPXN.US,D,20220513,000000,41.4827,41.4827,41.4827,41.4827,125.17562063143,0
+SPXN.US,D,20220516,000000,41.3744,41.3744,41.3744,41.3744,102.60296773068,0
+SPXN.US,D,20220517,000000,42.1722,42.1722,42.1722,42.1722,4.1041187092274,0
+SPXN.US,D,20220518,000000,40.5085,40.5232,40.4094,40.4094,1855.0616565708,0
+SPXN.US,D,20220519,000000,40.1305,40.2253,40.1305,40.2253,560.21220380953,0
+SPXN.US,D,20220520,000000,39.5652,40.1811,39.5506,40.1811,837.24021668239,0
+SPXN.US,D,20220523,000000,40.8606,40.8606,40.8606,40.8606,49.249424510728,0
+SPXN.US,D,20220524,000000,40.052,40.4702,39.9112,40.4702,10135.121152437,0
+SPXN.US,D,20220525,000000,40.8711,40.9344,40.8711,40.9311,1073.2270424629,0
+SPXN.US,D,20220526,000000,41.8994,41.8994,41.7378,41.7378,822.87580120008,0
+SPXN.US,D,20220527,000000,42.4476,42.7434,42.3842,42.7434,2078.7361262236,0
+SPXN.US,D,20220531,000000,42.536,42.536,42.536,42.536,162.11268901448,0
+SPXN.US,D,20220601,000000,42.221,42.3234,42.221,42.3234,935.73906570383,0
+SPXN.US,D,20220602,000000,43.076,43.076,43.076,43.076,166.21680772371,0
+SPXN.US,D,20220603,000000,42.3867,42.6498,42.2551,42.378,1801.7081133508,0
+SPXN.US,D,20220606,000000,42.5191,42.5191,42.5191,42.5191,252.40330061749,0
+SPXN.US,D,20220607,000000,42.9376,42.9376,42.9376,42.9376,24.624712255364,0
+SPXN.US,D,20220608,000000,42.8301,42.8301,42.5058,42.5058,510.96277929881,0
+SPXN.US,D,20220609,000000,42.5184,42.5184,41.5597,41.5597,705.9084179871,0
+SPXN.US,D,20220610,000000,40.4311,40.4311,40.4311,40.4311,86.186492893774,0
+SPXN.US,D,20220613,000000,38.77,38.77,38.77,38.77,196.99769804291,0
+SPXN.US,D,20220614,000000,38.668,38.668,38.668,38.668,755.15784249784,0
+SPXN.US,D,20220615,000000,39.2296,39.2296,39.2296,39.2296,63.613839993025,0
+SPXN.US,D,20220616,000000,38.0691,38.0691,37.7664,37.8458,650.50281541253,0
+SPXN.US,D,20220617,000000,38.0324,38.0324,38.0324,38.0324,432.98452382348,0
+SPXN.US,D,20220621,000000,38.9421,38.9421,38.7864,38.9421,570.47250058259,0
+SPXN.US,D,20220622,000000,38.6335,38.958,38.6335,38.958,640.36556267358,0
+SPXN.US,D,20220623,000000,39.2937,39.2937,39.2937,39.2937,196.40605117145,0
+SPXN.US,D,20220624,000000,40.4236,40.4236,40.4236,40.4236,61.376890991078,0
+SPXN.US,D,20220627,000000,40.3196,40.3196,40.3196,40.3196,53.193305525601,0
+SPXN.US,D,20220628,000000,39.5081,39.5081,39.5081,39.5081,32.734341861908,0
+SPXN.US,D,20220629,000000,39.5068,39.5068,39.5068,39.5068,98.203025585725,0
+SPXN.US,D,20220630,000000,38.9804,39.0505,38.9804,39.0505,628.09018447537,0
+SPXN.US,D,20220701,000000,39.0538,39.501,39.0538,39.501,732.4308991602,0
+SPXN.US,D,20220705,000000,38.8534,39.6049,38.8534,39.6049,284.37959492533,0
+SPXN.US,D,20220706,000000,39.7921,39.7921,39.7921,39.7921,245.50756396431,0
+SPXN.US,D,20220707,000000,40.206,40.4444,40.206,40.4444,491.01512792863,0
+SPXN.US,D,20220708,000000,40.3784,40.4454,40.3784,40.4454,351.89417501552,0
+SPXN.US,D,20220711,000000,39.8938,39.8938,39.8938,39.8938,12.275378198216,0
+SPXN.US,D,20220712,000000,39.548,39.548,39.548,39.548,6.1376890991078,0
+SPXN.US,D,20220713,000000,39.4417,39.4417,39.4417,39.4417,204.58963663693,0
+SPXN.US,D,20220714,000000,38.6188,39.3796,38.6188,39.3796,1626.4876112636,0
+SPXN.US,D,20220715,000000,39.994,39.994,39.994,39.994,245.50756396431,0
+SPXN.US,D,20220718,000000,39.698,39.698,39.698,39.698,4.0917927327386,0
+SPXN.US,D,20220719,000000,40.1707,40.7734,40.1707,40.7734,476.69385336404,0
+SPXN.US,D,20220720,000000,41.0578,41.1164,41.0481,41.0521,728.33910642746,0
+SPXN.US,D,20220721,000000,41.4514,41.4514,41.4514,41.4514,237.32397849884,0
+SPXN.US,D,20220722,000000,41.0082,41.0082,41.0082,41.0082,229.14039303336,0
+SPXN.US,D,20220725,000000,40.8379,41.059,40.8379,41.059,1984.5194753782,0
+SPXN.US,D,20220726,000000,40.608,40.608,40.608,40.608,6.1376890991078,0
+SPXN.US,D,20220727,000000,41.1898,41.7606,41.1898,41.7606,208.68142936967,0
+SPXN.US,D,20220728,000000,42.2222,42.2222,42.2222,42.2222,6.1376890991078,0
+SPXN.US,D,20220729,000000,42.4362,42.8517,42.4362,42.8517,272.10421672711,0
+SPXN.US,D,20220801,000000,42.754,42.7542,42.754,42.7542,376.44493141195,0
+SPXN.US,D,20220802,000000,42.5314,42.5314,42.5314,42.5314,2.0458963663693,0
+SPXN.US,D,20220803,000000,43.2382,43.2382,43.2382,43.2382,55.23920189197,0
+SPXN.US,D,20220804,000000,43.1522,43.1522,43.1522,43.1522,155.48812384406,0
+SPXN.US,D,20220805,000000,43.0502,43.0502,43.0502,43.0502,145.25864201222,0
+SPXN.US,D,20220808,000000,43.0024,43.0024,43.0024,43.0024,47.055616426493,0
+SPXN.US,D,20220809,000000,42.754,42.754,42.7287,42.7287,3433.0141027676,0
+SPXN.US,D,20220810,000000,43.6347,43.6347,43.6347,43.6347,2.0458963663693,0
+SPXN.US,D,20220811,000000,43.9221,43.9221,43.5876,43.5876,268.01242399438,0
+SPXN.US,D,20220812,000000,44.3103,44.3103,44.3103,44.3103,92.065336486617,0
+SPXN.US,D,20220815,000000,44.4539,44.5318,44.4539,44.5318,1168.2068251969,0
+SPXN.US,D,20220816,000000,44.533,44.6216,44.533,44.6216,894.05671210337,0
+SPXN.US,D,20220817,000000,44.2349,44.2772,44.2349,44.2772,294.60907675718,0
+SPXN.US,D,20220818,000000,44.3808,44.3808,44.3808,44.3808,308.93035132176,0
+SPXN.US,D,20220819,000000,43.8869,43.8869,43.8869,43.8869,161.62581294317,0
+SPXN.US,D,20220822,000000,42.9284,42.9284,42.9284,42.9284,210.72732573604,0
+SPXN.US,D,20220823,000000,42.8904,42.8904,42.8904,42.8904,12.275378198216,0
+SPXN.US,D,20220824,000000,42.9937,42.9937,42.9937,42.9937,499.1987133941,0
+SPXN.US,D,20220825,000000,43.543,43.543,43.543,43.543,77.744061922032,0
+SPXN.US,D,20220826,000000,42.7344,42.7344,42.1228,42.1228,276.19600945985,0
+SPXN.US,D,20220829,000000,41.8604,41.8604,41.8604,41.8604,116.61609288305,0
+SPXN.US,D,20220830,000000,41.3702,41.3702,41.2924,41.2924,540.11664072149,0
+SPXN.US,D,20220831,000000,41.08,41.08,41.08,41.08,67.514580090186,0
+SPXN.US,D,20220901,000000,41.085,41.085,41.085,41.085,151.39633111133,0
+SPXN.US,D,20220902,000000,40.9454,40.9454,40.645,40.645,261.87473489527,0
+SPXN.US,D,20220906,000000,40.4654,40.4654,40.4654,40.4654,124.79967834853,0
+SPXN.US,D,20220907,000000,41.2246,41.2246,41.2246,41.2246,67.514580090186,0
+SPXN.US,D,20220908,000000,41.4172,41.4172,41.4172,41.4172,75.698165555663,0
+SPXN.US,D,20220909,000000,42.1549,42.1549,42.1549,42.1549,218.91091120151,0
+SPXN.US,D,20220912,000000,42.182,42.5641,42.182,42.5641,736.52269189294,0
+SPXN.US,D,20220913,000000,41.2426,41.2426,40.7439,40.7439,421.45465147207,0
+SPXN.US,D,20220914,000000,40.8886,40.8886,40.8886,40.8886,10.229481831846,0
+SPXN.US,D,20220915,000000,40.4058,40.4058,40.4058,40.4058,257.78294216253,0
+SPXN.US,D,20220916,000000,39.8896,40.1192,39.8896,40.1192,3244.7916370617,0
+SPXN.US,D,20220919,000000,40.1388,40.354,40.1388,40.3531,634.22787357448,0
+SPXN.US,D,20220920,000000,39.956,39.956,39.956,39.956,632.18197720811,0
+SPXN.US,D,20220921,000000,40.1396,40.1396,39.3736,39.3736,2783.0706311006,0
+SPXN.US,D,20220922,000000,39.2148,39.2148,38.9912,39.0584,6093.8244931347,0
+SPXN.US,D,20220923,000000,38.2769,38.2769,38.2769,38.2769,491.01026507705,0
+SPXN.US,D,20220926,000000,38.0782,38.0782,38.052,38.052,556.20664882173,0
+SPXN.US,D,20220927,000000,37.9361,37.9361,37.9361,37.9361,2.037386992021,0
+SPXN.US,D,20220928,000000,38.7433,38.7433,38.7433,38.7433,73.345931712755,0
+SPXN.US,D,20220929,000000,37.8302,37.8302,37.8302,37.8302,319.86975774729,0
+SPXN.US,D,20220930,000000,37.6064,37.6064,37.2563,37.2563,488.97287808503,0
+SPXN.US,D,20221003,000000,38.1474,38.1474,38.1474,38.1474,44.822513824461,0
+SPXN.US,D,20221004,000000,38.569,39.2816,38.569,39.2816,896.45027648923,0
+SPXN.US,D,20221005,000000,39.2866,39.2866,39.2866,39.2866,44.822513824461,0
+SPXN.US,D,20221006,000000,38.9751,38.9751,38.9751,38.9751,28.523417888294,0
+SPXN.US,D,20221007,000000,37.8383,37.8383,37.8383,37.8383,148.72925041753,0
+SPXN.US,D,20221010,000000,37.4009,37.5966,37.4009,37.5966,370.80443254782,0
+SPXN.US,D,20221011,000000,37.2094,37.3108,37.1554,37.3108,912.7493724254,0
+SPXN.US,D,20221012,000000,37.207,37.3518,37.207,37.2496,768.09489599191,0
+SPXN.US,D,20221013,000000,38.1379,38.1379,38.1379,38.1379,275.04724392283,0
+SPXN.US,D,20221014,000000,37.2048,37.2048,37.2048,37.2048,203.7386992021,0
+SPXN.US,D,20221017,000000,38.1361,38.1361,38.1361,38.1361,93.719801632965,0
+SPXN.US,D,20221018,000000,38.3354,38.5075,38.3354,38.5075,1039.0673659307,0
+SPXN.US,D,20221019,000000,38.3499,38.3499,38.3499,38.3499,20.37386992021,0
+SPXN.US,D,20221020,000000,38.1466,38.1466,38.1466,38.1466,38.710352848398,0
+SPXN.US,D,20221021,000000,39.0091,39.0091,39.0091,39.0091,254.67337400262,0
+SPXN.US,D,20221024,000000,39.4468,39.4468,39.4468,39.4468,935.16062933763,0
+SPXN.US,D,20221025,000000,40.0999,40.0999,40.0999,40.0999,896.45027648923,0
+SPXN.US,D,20221026,000000,39.7721,40.1691,39.7721,39.7721,656.03861143075,0
+SPXN.US,D,20221027,000000,39.5703,39.6292,39.4208,39.4208,3304.641701058,0
+SPXN.US,D,20221028,000000,40.4112,40.4112,40.4112,40.4112,150.76663740955,0
+SPXN.US,D,20221031,000000,40.1126,40.1126,40.1126,40.1126,12.224321952126,0
+SPXN.US,D,20221101,000000,39.9187,39.9332,39.9187,39.9332,1037.0299789387,0
+SPXN.US,D,20221102,000000,38.8761,38.8761,38.8761,38.8761,2.037386992021,0
+SPXN.US,D,20221103,000000,38.4397,38.4397,38.4397,38.4397,2.037386992021,0
+SPXN.US,D,20221104,000000,38.8096,38.868,38.8096,38.868,523.60845694939,0
+SPXN.US,D,20221107,000000,39.2982,39.2982,39.2982,39.2982,425.81388133238,0
+SPXN.US,D,20221108,000000,39.6194,39.801,39.5452,39.5452,436.00081629249,0
+SPXN.US,D,20221109,000000,38.6974,38.6974,38.6974,38.6974,40.747739840419,0
+SPXN.US,D,20221110,000000,40.7881,40.7881,40.7881,40.7881,2.037386992021,0
+SPXN.US,D,20221111,000000,41.0182,41.2056,40.925,41.2056,517.49629597333,0
+SPXN.US,D,20221114,000000,40.9374,40.9374,40.9374,40.9374,342.28101465952,0
+SPXN.US,D,20221115,000000,41.2615,41.2615,41.2615,41.2615,24.448643904252,0
+SPXN.US,D,20221116,000000,40.9766,40.9766,40.9766,40.9766,140.57970244945,0
+SPXN.US,D,20221117,000000,40.7936,40.7936,40.7936,40.7936,189.47699025795,0
+SPXN.US,D,20221118,000000,40.9769,40.9769,40.9769,40.9769,197.62653822603,0
+SPXN.US,D,20221121,000000,40.8262,40.8262,40.8262,40.8262,189.47699025795,0
+SPXN.US,D,20221122,000000,41.0772,41.4028,41.0772,41.4028,715.12283419936,0
+SPXN.US,D,20221123,000000,41.6538,41.6538,41.6538,41.6538,2.037386992021,0
+SPXN.US,D,20221125,000000,41.61,41.61,41.61,41.61,28.523417888294,0
+SPXN.US,D,20221128,000000,40.9998,40.9998,40.9998,40.9998,226.14995611433,0
+SPXN.US,D,20221129,000000,40.8264,40.8694,40.8264,40.8694,411.55217238824,0
+SPXN.US,D,20221130,000000,42.1501,42.1501,42.1501,42.1501,124.28060651328,0
+SPXN.US,D,20221201,000000,42.2559,42.2559,42.2559,42.2559,2.037386992021,0
+SPXN.US,D,20221202,000000,42.1127,42.2008,42.0194,42.2008,1269.2920960291,0
+SPXN.US,D,20221205,000000,42.0194,42.0194,41.5168,41.5168,264.86030896273,0
+SPXN.US,D,20221206,000000,40.8588,40.8588,40.8588,40.8588,50.934674800524,0
+SPXN.US,D,20221207,000000,40.8184,40.8184,40.8184,40.8184,30.560804880315,0
+SPXN.US,D,20221208,000000,41.1344,41.1344,41.1344,41.1344,2.037386992021,0
+SPXN.US,D,20221209,000000,40.8318,40.8318,40.8318,40.8318,44.822513824461,0
+SPXN.US,D,20221212,000000,41.2539,41.3853,41.2539,41.3853,570.46835776587,0
+SPXN.US,D,20221213,000000,41.7422,41.7422,41.7422,41.7422,138.54231545743,0
+SPXN.US,D,20221214,000000,41.5662,41.5662,41.5662,41.5662,8.1495479680839,0
+SPXN.US,D,20221215,000000,40.4306,40.4306,40.4306,40.4306,20.37386992021,0
+SPXN.US,D,20221216,000000,40.0578,40.0578,40.0578,40.0578,18.336482928189,0
+SPXN.US,D,20221219,000000,39.6218,39.6218,39.6218,39.6218,93.719801632965,0
+SPXN.US,D,20221220,000000,39.6724,39.6724,39.6724,39.6724,189.47699025795,0
+SPXN.US,D,20221221,000000,40.0236,40.2256,40.0236,40.2256,332.09407969942,0
+SPXN.US,D,20221222,000000,39.2211,39.6011,39.2211,39.6011,696.65023161822,0
+SPXN.US,D,20221223,000000,39.8318,39.8318,39.8318,39.8318,481.3589063951,0
+SPXN.US,D,20221227,000000,39.6297,39.6739,39.6297,39.6739,203.1050237954,0
+SPXN.US,D,20221228,000000,39.3738,39.3738,39.1734,39.1734,485.421006871,0
+SPXN.US,D,20221229,000000,39.8669,39.8669,39.8669,39.8669,12.186301427724,0
+SPXN.US,D,20221230,000000,39.7349,39.7349,39.7349,39.7349,32.496803807264,0
+SPXN.US,D,20230103,000000,39.2851,39.551,39.2851,39.551,873.35160232022,0
+SPXN.US,D,20230104,000000,39.7394,39.7394,39.7394,39.7394,44.683105234988,0
+SPXN.US,D,20230105,000000,39.3312,39.3312,39.3312,39.3312,42.652054997034,0
+SPXN.US,D,20230106,000000,40.2192,40.2192,40.2192,40.2192,4.062100475908,0
+SPXN.US,D,20230109,000000,40.2281,40.2281,40.2281,40.2281,144.20456689473,0
+SPXN.US,D,20230110,000000,40.3092,40.4964,40.3092,40.4964,231.53972712675,0
+SPXN.US,D,20230111,000000,40.7494,40.9532,40.7494,40.9532,1811.696812255,0
+SPXN.US,D,20230112,000000,41.1165,41.1165,41.1165,41.1165,288.40913378947,0
+SPXN.US,D,20230113,000000,40.7081,41.3044,40.7081,41.3044,1106.9223796849,0
+SPXN.US,D,20230117,000000,41.2268,41.2268,41.2268,41.2268,142.17351665678,0
+SPXN.US,D,20230118,000000,40.6128,40.6128,40.6128,40.6128,351.37169116604,0
+SPXN.US,D,20230119,000000,40.3496,40.3496,40.3496,40.3496,172.63927022609,0
+SPXN.US,D,20230120,000000,41.0964,41.0964,41.0964,41.0964,475.26575568123,0
+SPXN.US,D,20230123,000000,41.6145,41.6145,41.6145,41.6145,343.24749021422,0
+SPXN.US,D,20230124,000000,41.6188,41.6188,41.5791,41.5791,597.12876995847,0
+SPXN.US,D,20230125,000000,41.481,41.481,41.481,41.481,2.031050237954,0
+SPXN.US,D,20230126,000000,41.9805,41.9805,41.9805,41.9805,8.124200951816,0
+SPXN.US,D,20230127,000000,42.1088,42.2688,42.1088,42.1228,2579.4338022016,0
+SPXN.US,D,20230130,000000,41.678,41.678,41.5218,41.5218,680.40182971459,0
+SPXN.US,D,20230131,000000,41.9241,42.0956,41.9241,42.0956,310.75068640696,0
+SPXN.US,D,20230201,000000,41.8602,42.6232,41.8602,42.6232,3406.0712490488,0
+SPXN.US,D,20230202,000000,43.086,43.2794,43.0447,43.2794,5057.3150925054,0
+SPXN.US,D,20230203,000000,42.8596,42.8596,42.8596,42.8596,95.459361183838,0
+SPXN.US,D,20230206,000000,42.5529,42.5529,42.5529,42.5529,103.58356213565,0
+SPXN.US,D,20230207,000000,43.1577,43.1577,43.1577,43.1577,113.73881332542,0
+SPXN.US,D,20230208,000000,42.8054,42.8054,42.6132,42.6132,233.57077736471,0
+SPXN.US,D,20230209,000000,42.702,42.702,42.1211,42.2752,1015.525118977,0
+SPXN.US,D,20230210,000000,42.3666,42.3666,42.3666,42.3666,2.031050237954,0
+SPXN.US,D,20230213,000000,42.8199,42.8199,42.8199,42.8199,215.29132522312,0
+SPXN.US,D,20230214,000000,42.702,42.9364,42.702,42.9364,113.73881332542,0
+SPXN.US,D,20230215,000000,42.8208,42.9801,42.8208,42.9801,408.24109782875,0
+SPXN.US,D,20230216,000000,42.444,42.444,42.444,42.444,10.15525118977,0
+SPXN.US,D,20230217,000000,42.1212,42.284,42.1211,42.284,936.31415969679,0
+SPXN.US,D,20230221,000000,41.7518,41.7518,41.4604,41.4604,639.78082495551,0
+SPXN.US,D,20230222,000000,41.3603,41.3603,41.3603,41.3603,186.85662189177,0
+SPXN.US,D,20230223,000000,41.2775,41.6452,41.2775,41.6452,1807.6347117791,0
+SPXN.US,D,20230224,000000,41.1142,41.1142,41.1142,41.1142,140.14246641883,0
+SPXN.US,D,20230227,000000,41.2792,41.2792,41.2661,41.2661,1054.1150734981,0
+SPXN.US,D,20230228,000000,41.195,41.195,41.195,41.195,225.44657641289,0
+SPXN.US,D,20230301,000000,40.9532,40.9622,40.9532,40.9622,507.7625594885,0
+SPXN.US,D,20230302,000000,41.3336,41.3336,41.3336,41.3336,44.683105234988,0
+SPXN.US,D,20230303,000000,41.9841,41.9841,41.9841,41.9841,2.031050237954,0
+SPXN.US,D,20230306,000000,42.0573,42.0573,42.0573,42.0573,20.31050237954,0
+SPXN.US,D,20230307,000000,41.4732,41.4732,41.4732,41.4732,40.62100475908,0
+SPXN.US,D,20230308,000000,41.5544,41.5544,41.5544,41.5544,2.031050237954,0
+SPXN.US,D,20230309,000000,40.9471,40.9471,40.9471,40.9471,20.31050237954,0
+SPXN.US,D,20230310,000000,40.324,40.3536,40.324,40.3536,320.90593759673,0
+SPXN.US,D,20230313,000000,40.324,40.5068,40.324,40.5068,87.335160232022,0
+SPXN.US,D,20230314,000000,40.8212,41.1023,40.8212,41.1023,351.37169116604,0
+SPXN.US,D,20230315,000000,40.611,40.9098,40.611,40.8461,499.63835853668,0
+SPXN.US,D,20230316,000000,40.8902,41.7371,40.8902,41.6866,916.00365731725,0
+SPXN.US,D,20230317,000000,41.3523,41.3523,41.3523,41.3523,209.19817450926,0
+SPXN.US,D,20230320,000000,41.5794,41.7052,41.5704,41.7052,1283.6237503869,0
+SPXN.US,D,20230321,000000,42.2089,42.2089,42.2089,42.2089,398.08584663898,0
+SPXN.US,D,20230322,000000,42.312,42.312,41.7024,41.7024,4046.4658476412,0
+SPXN.US,D,20230323,000000,41.8329,42.0659,41.6056,41.8363,2196.305875283,0
+SPXN.US,D,20230324,000000,41.9792,41.9792,41.9792,41.9792,661.92813015441,0
+SPXN.US,D,20230327,000000,42.2578,42.2578,41.9909,42.0438,1406.8503072089,0
+SPXN.US,D,20230328,000000,41.9538,41.9538,41.9538,41.9538,101.21225231719,0
+SPXN.US,D,20230329,000000,42.3614,42.5302,42.3614,42.5302,281.37006144178,0
+SPXN.US,D,20230330,000000,42.979,42.979,42.7616,42.8354,5937.1107209262,0
+SPXN.US,D,20230331,000000,43.4496,43.4496,43.4496,43.4496,236.83667042222,0
+SPXN.US,D,20230403,000000,43.6526,43.6526,43.6526,43.6526,285.41855153447,0
+SPXN.US,D,20230404,000000,43.6953,43.6953,43.399,43.399,3374.416492255,0
+SPXN.US,D,20230405,000000,43.1791,43.3258,43.1791,43.3258,5558.5768972599,0
+SPXN.US,D,20230406,000000,43.4702,43.4702,43.4702,43.4702,188.25478930997,0
+SPXN.US,D,20230410,000000,43.473,43.473,43.473,43.473,530.35220214206,0
+SPXN.US,D,20230411,000000,43.4334,43.4334,43.4326,43.4326,856.25565460341,0
+SPXN.US,D,20230412,000000,43.6188,43.6261,43.2239,43.2239,63660.482462465,0
+SPXN.US,D,20230413,000000,43.6608,43.8929,43.6608,43.872,8726.5203947879,0
+SPXN.US,D,20230414,000000,43.9668,43.9668,43.5922,43.7228,1704.4143290214,0
+SPXN.US,D,20230417,000000,43.6064,43.782,43.6064,43.782,566.78861297625,0
+SPXN.US,D,20230418,000000,43.7892,43.8534,43.7892,43.8502,967.58913215231,0
+SPXN.US,D,20230419,000000,43.7182,43.8414,43.7182,43.7825,3698.29569967,0
+SPXN.US,D,20230420,000000,43.5387,43.5387,43.5387,43.5387,838.03744918631,0
+SPXN.US,D,20230421,000000,43.5964,43.6113,43.5964,43.6002,522.25522195669,0
+SPXN.US,D,20230424,000000,43.5422,43.6487,43.5422,43.6487,1916.9600588875,0
+SPXN.US,D,20230425,000000,43.1222,43.1272,43.0188,43.0188,981.75884747672,0
+SPXN.US,D,20230426,000000,42.8732,42.8732,42.8732,42.8732,2.0242450463437,0
+SPXN.US,D,20230427,000000,43.562,43.6812,43.562,43.6812,607.27351390312,0
+SPXN.US,D,20230428,000000,44.0002,44.0002,44.0002,44.0002,238.86091546856,0
+SPXN.US,D,20230501,000000,44.0905,44.1942,44.0774,44.0774,12831.689348773,0
+SPXN.US,D,20230502,000000,43.6754,43.6754,43.658,43.658,587.03106343969,0
+SPXN.US,D,20230503,000000,43.72,43.72,43.3642,43.3642,477.72183093712,0
+SPXN.US,D,20230504,000000,43.1322,43.1322,43.0956,43.103,1311.7107900307,0
+SPXN.US,D,20230505,000000,43.552,43.9028,43.5276,43.8006,1234.7894782697,0
+SPXN.US,D,20230508,000000,43.7793,43.883,43.7793,43.8404,1109.2862853964,0
+SPXN.US,D,20230509,000000,43.6706,43.6706,43.6561,43.6561,801.60103835212,0
+SPXN.US,D,20230510,000000,43.8336,43.9966,43.8336,43.8959,1526.2807649432,0
+SPXN.US,D,20230511,000000,43.804,43.848,43.7496,43.848,2362.2939690832,0
+SPXN.US,D,20230512,000000,43.888,43.888,43.6953,43.7958,1024.2679934499,0
+SPXN.US,D,20230515,000000,43.8188,43.9004,43.7176,43.887,1803.6023362923,0
+SPXN.US,D,20230516,000000,43.8484,43.883,43.7002,43.7002,2006.0268409267,0
+SPXN.US,D,20230517,000000,43.8732,44.1942,43.8732,44.1726,11999.724634726,0
+SPXN.US,D,20230518,000000,44.3474,44.6223,44.3078,44.6223,4354.1510946854,0
+SPXN.US,D,20230519,000000,44.5796,44.6083,44.5796,44.6083,682.17058061784,0
+SPXN.US,D,20230522,000000,44.4561,44.6636,44.4561,44.5486,5072.7580861374,0
+SPXN.US,D,20230523,000000,44.3196,44.3196,44.0924,44.0924,3206.4041534085,0
+SPXN.US,D,20230524,000000,43.797,43.797,43.797,43.797,80.96980185375,0
+SPXN.US,D,20230525,000000,44.0806,44.2543,44.0806,44.2543,350.19439301747,0
+SPXN.US,D,20230526,000000,44.4856,44.9452,44.4856,44.8864,5319.7159817914,0
+SPXN.US,D,20230530,000000,45.1766,45.1766,44.8432,44.8432,5491.7768107306,0
+SPXN.US,D,20230531,000000,44.787,44.787,44.6494,44.6494,975.68611233769,0
+SPXN.US,D,20230601,000000,44.6092,45.0422,44.6092,45.0422,564.76436792991,0
+SPXN.US,D,20230602,000000,45.4786,45.6912,45.3097,45.6826,1929.1055291656,0
+SPXN.US,D,20230605,000000,45.869,45.869,45.6216,45.6216,6135.4867354679,0
+SPXN.US,D,20230606,000000,45.6713,45.6763,45.6072,45.6602,1769.1901705044,0
+SPXN.US,D,20230607,000000,45.388,45.388,45.388,45.388,287.44279658081,0
+SPXN.US,D,20230608,000000,45.4984,45.743,45.4984,45.743,995.92856280112,0
+SPXN.US,D,20230609,000000,46.0117,46.0117,45.864,45.864,1742.874984902,0
+SPXN.US,D,20230612,000000,45.9282,46.2826,45.9282,46.2737,3076.8524704425,0
+SPXN.US,D,20230613,000000,46.6446,46.7078,46.4986,46.6198,5584.8920828624,0
+SPXN.US,D,20230614,000000,46.7112,46.8364,46.3444,46.6581,8882.3872633564,0
+SPXN.US,D,20230615,000000,46.931,47.2686,46.931,47.2686,5700.274050504,0
+SPXN.US,D,20230616,000000,47.425,47.4388,47.1222,47.1222,3787.3624817092,0
+SPXN.US,D,20230620,000000,46.9756,46.9756,46.9316,46.9316,2589.0094142737,0
+SPXN.US,D,20230621,000000,46.6386,46.6386,46.6386,46.6386,399.9877895064,0
+SPXN.US,D,20230622,000000,46.8284,46.9076,46.8284,46.8784,1238.346035189,0
+SPXN.US,D,20230623,000000,46.565,46.565,46.565,46.565,163.63136843443,0
+SPXN.US,D,20230626,000000,46.5661,46.5661,46.2972,46.2972,2062.5632984143,0
+SPXN.US,D,20230627,000000,46.5066,46.8332,46.4398,46.8332,2111.0466668393,0
+SPXN.US,D,20230628,000000,46.7344,46.9175,46.7344,46.7739,3183.7411932428,0
+SPXN.US,D,20230629,000000,46.9076,46.9326,46.9076,46.9326,634.32407022731,0
+SPXN.US,D,20230630,000000,47.5264,47.5264,47.5264,47.5264,440.39059652724,0
+SPXN.US,D,20230703,000000,47.6452,47.6452,47.566,47.5836,2185.7918598279,0
+SPXN.US,D,20230705,000000,47.506,47.506,47.506,47.506,696.94842110963,0
+SPXN.US,D,20230706,000000,46.9819,47.154,46.9819,47.154,1092.8959299139,0
+SPXN.US,D,20230707,000000,47.4216,47.4216,46.9673,46.9673,2436.2892633571,0
+SPXN.US,D,20230710,000000,46.9621,47.0101,46.8779,47.0101,3131.2175441157,0
+SPXN.US,D,20230711,000000,47.0462,47.3206,47.0462,47.3206,294.94049125219,0
+SPXN.US,D,20230712,000000,47.6728,47.6728,47.6728,47.6728,296.96063160323,0
+SPXN.US,D,20230713,000000,48.1654,48.1897,48.146,48.146,3654.4338950357,0
+SPXN.US,D,20230714,000000,48.264,48.264,48.1021,48.1021,313.12175441157,0
+SPXN.US,D,20230717,000000,48.1402,48.2926,48.1402,48.2926,660.58589479087,0
+SPXN.US,D,20230718,000000,48.4867,48.6272,48.4867,48.6272,644.42477198253,0
+SPXN.US,D,20230719,000000,48.7688,48.8036,48.7139,48.7139,3175.6606318387,0
+SPXN.US,D,20230720,000000,48.368,48.368,48.2838,48.3186,1577.7296141641,0
+SPXN.US,D,20230721,000000,48.3904,48.3904,48.3432,48.3556,1979.7375440216,0
+SPXN.US,D,20230724,000000,48.4418,48.4418,48.4418,48.4418,36.362526318763,0
+SPXN.US,D,20230725,000000,48.6936,48.6936,48.6936,48.6936,82.825754392739,0
+SPXN.US,D,20230726,000000,48.5115,48.5956,48.5115,48.5826,4521.0741056329,0
+SPXN.US,D,20230727,000000,48.8084,48.8084,48.4064,48.4064,547.45803513249,0
+SPXN.US,D,20230728,000000,48.9365,48.9365,48.9365,48.9365,113.12785965837,0
+SPXN.US,D,20230731,000000,48.9231,48.9294,48.9231,48.9294,789.87487725758,0
+SPXN.US,D,20230801,000000,48.9224,48.9224,48.8466,48.8466,1260.5675790505,0
+SPXN.US,D,20230802,000000,48.5164,48.5462,48.1488,48.1488,10415.843649975,0
+SPXN.US,D,20230803,000000,48.0164,48.1154,48.0164,48.0645,4896.8202109268,0
+SPXN.US,D,20230804,000000,47.7906,47.7906,47.7379,47.7379,1024.2111579785,0
+SPXN.US,D,20230807,000000,48.0214,48.1343,47.9126,48.1343,3454.4400002825,0
+SPXN.US,D,20230808,000000,47.9693,47.9693,47.9693,47.9693,242.41684212509,0
+SPXN.US,D,20230809,000000,47.7689,47.873,47.6423,47.6423,2260.5370528164,0
+SPXN.US,D,20230810,000000,47.67,47.7194,47.6586,47.6586,2038.3216142018,0
+SPXN.US,D,20230811,000000,47.3432,47.7344,47.3432,47.5403,11844.082878162,0
+SPXN.US,D,20230814,000000,47.7622,47.8668,47.7622,47.8668,1494.9038597714,0
+SPXN.US,D,20230815,000000,47.5958,47.5958,47.4224,47.4508,1426.2190878359,0
+SPXN.US,D,20230816,000000,47.1601,47.1601,47.0695,47.0695,1024.2111579785,0
+SPXN.US,D,20230817,000000,47.0562,47.0562,46.7047,46.717,3468.5809827398,0
+SPXN.US,D,20230818,000000,46.4324,46.6809,46.4324,46.655,1197.9432281681,0
+SPXN.US,D,20230821,000000,47.0314,47.065,47.0314,47.065,652.5053333867,0
+SPXN.US,D,20230822,000000,47.3234,47.3234,46.9882,46.9882,1957.5160001601,0
+SPXN.US,D,20230823,000000,47.5264,47.5264,47.4523,47.4523,212.11473685945,0
+SPXN.US,D,20230824,000000,47.7244,47.7244,46.8383,46.8383,2993.8480002448,0
+SPXN.US,D,20230825,000000,47.0264,47.1749,46.6502,47.1254,4361.4830179005,0
+SPXN.US,D,20230828,000000,47.4228,47.4228,47.4228,47.4228,339.38357897512,0
+SPXN.US,D,20230829,000000,48.1372,48.1372,48.1372,48.1372,101.00701755212,0
+SPXN.US,D,20230830,000000,48.2314,48.3481,48.2293,48.3364,2266.5974738696,0
+SPXN.US,D,20230831,000000,48.3234,48.3562,48.3234,48.3562,6516.9727724628,0
+SPXN.US,D,20230901,000000,48.3432,48.3752,48.2046,48.3752,1137.3390176369,0
+SPXN.US,D,20230905,000000,48.3078,48.4001,48.2242,48.2242,11844.082878162,0
+SPXN.US,D,20230906,000000,47.868,47.873,47.7096,47.8544,11627.9278606,0
+SPXN.US,D,20230907,000000,47.5512,47.7392,47.4769,47.6718,4191.791228413,0
+SPXN.US,D,20230908,000000,47.7302,47.7302,47.7302,47.7302,523.21635091998,0
+SPXN.US,D,20230911,000000,47.9119,48.0766,47.9119,48.0766,1626.2129825891,0
+SPXN.US,D,20230912,000000,48.0412,48.0412,47.7244,47.7244,2252.4564914123,0
+SPXN.US,D,20230913,000000,47.9187,47.9187,47.7689,47.8184,2300.9398598373,0
+SPXN.US,D,20230914,000000,48.1699,48.2739,48.1699,48.2044,1094.916070265,0
+SPXN.US,D,20230915,000000,47.8482,47.8482,47.5674,47.5674,3731.1992283753,0
+SPXN.US,D,20230918,000000,47.6106,47.6948,47.5829,47.5829,3147.3786669241,0
+SPXN.US,D,20230919,000000,47.5264,47.5314,47.2689,47.5026,4809.954175832,0
+SPXN.US,D,20230920,000000,47.599,47.619,47.056,47.056,1688.7841624906,0
+SPXN.US,D,20230921,000000,46.7794,46.7794,46.3222,46.3222,4323.6095125504,0
+SPXN.US,D,20230922,000000,46.4167,46.5608,46.1758,46.221,5646.0543215567,0
+SPXN.US,D,20230925,000000,46.3174,46.3905,46.3024,46.3905,4557.1005290568,0
+SPXN.US,D,20230926,000000,45.9348,45.9348,45.7432,45.7432,3019.2803858592,0
+SPXN.US,D,20230927,000000,45.7578,45.759,45.659,45.759,893.70699421432,0
+SPXN.US,D,20230928,000000,45.746,46.064,45.746,46.0422,2010.8407369822,0
+SPXN.US,D,20230929,000000,45.8976,45.9395,45.8976,45.9395,1137.2622786736,0
+SPXN.US,D,20231002,000000,46.0192,46.0193,46.0088,46.0088,1634.4371155451,0
+SPXN.US,D,20231003,000000,45.5174,45.5274,45.4042,45.4042,962.1440162938,0
+SPXN.US,D,20231004,000000,45.4318,45.8203,45.4318,45.8203,5702.4142220927,0
+SPXN.US,D,20231005,000000,45.736,45.736,45.6989,45.6989,783.00004673282,0
+SPXN.US,D,20231006,000000,46.2878,46.2878,46.2878,46.2878,746.76868210251,0
+SPXN.US,D,20231009,000000,46.3354,46.5896,46.2726,46.5896,499.18769046205,0
+SPXN.US,D,20231010,000000,46.8837,46.8837,46.829,46.829,982.27255219952,0
+SPXN.US,D,20231011,000000,46.9284,47.03,46.9086,47.03,555.54759099809,0
+SPXN.US,D,20231012,000000,46.988,47.0128,46.5658,46.7456,5301.8563575687,0
+SPXN.US,D,20231013,000000,46.849,46.849,46.4465,46.4514,740.73012133079,0
+SPXN.US,D,20231016,000000,46.998,47.0068,46.998,47.0068,760.85865723652,0
+SPXN.US,D,20231017,000000,46.9053,46.9053,46.9053,46.9053,613.9203451247,0
+SPXN.US,D,20231018,000000,46.338,46.338,46.338,46.338,84.539850804057,0
+SPXN.US,D,20231019,000000,46.2875,46.3322,45.9447,46.0244,103667.99847527,0
+SPXN.US,D,20231020,000000,45.5721,45.6714,45.4434,45.4434,1402.9589526292,0
+SPXN.US,D,20231023,000000,45.4132,45.5473,45.3874,45.3874,3641.2521453462,0
+SPXN.US,D,20231024,000000,45.5423,45.7461,45.5423,45.7461,2830.0721483453,0
+SPXN.US,D,20231025,000000,45.284,45.4132,45.0066,45.0066,4214.9154186594,0
+SPXN.US,D,20231026,000000,44.966,44.966,44.3581,44.3789,2075.2520518805,0
+SPXN.US,D,20231027,000000,44.2616,44.2616,44.2212,44.2212,1696.8355768529,0
+SPXN.US,D,20231030,000000,44.499,44.7885,44.4692,44.7885,3884.8074298055,0
+SPXN.US,D,20231031,000000,44.7375,45.0253,44.7375,45.0253,5253.547871395,0
+SPXN.US,D,20231101,000000,45.5364,45.5364,45.5364,45.5364,468.99488660346,0
+SPXN.US,D,20231102,000000,46.1584,46.3294,46.1584,46.3294,2187.9718529526,0
+SPXN.US,D,20231103,000000,46.7198,46.8361,46.7198,46.731,4661.7689157666,0
+SPXN.US,D,20231106,000000,46.8332,46.844,46.8141,46.8354,4104.2084711779,0
+SPXN.US,D,20231107,000000,47.1285,47.1285,47.0206,47.0206,730.66585337792,0
+SPXN.US,D,20231108,000000,46.8872,47.152,46.8872,47.0921,1179.5322040757,0
+SPXN.US,D,20231109,000000,47.0476,47.1376,46.6855,46.6855,4673.84603731,0
+SPXN.US,D,20231110,000000,46.8986,47.4632,46.8986,47.4632,3933.1159159792,0
+SPXN.US,D,20231113,000000,47.439,47.439,47.439,47.439,152.97687288353,0
+SPXN.US,D,20231114,000000,48.2698,48.2946,48.2698,48.282,2113.4962701014,0
+SPXN.US,D,20231115,000000,48.4238,48.4486,48.3608,48.3702,3856.6274795375,0
+SPXN.US,D,20231116,000000,48.3095,48.4072,48.3095,48.4072,13870.574092637,0
+SPXN.US,D,20231117,000000,48.3481,48.4934,48.3244,48.4645,5211.277945993,0
+SPXN.US,D,20231120,000000,48.8444,48.8444,48.8444,48.8444,658.2031241173,0
+SPXN.US,D,20231121,000000,48.7615,48.769,48.7368,48.7388,1205.6993007531,0
+SPXN.US,D,20231122,000000,49.1292,49.1292,48.949,48.9597,1863.9024248704,0
+SPXN.US,D,20231124,000000,48.9226,48.9362,48.8958,48.9362,448.86635069773,0
+SPXN.US,D,20231127,000000,48.921,48.921,48.8645,48.8645,1819.6196458778,0
+SPXN.US,D,20231128,000000,48.9109,48.9109,48.9109,48.9109,706.51161029105,0
+SPXN.US,D,20231129,000000,48.8896,48.9902,48.8032,48.8032,4047.8485706419,0
+SPXN.US,D,20231130,000000,48.952,48.952,48.952,48.952,342.18511039737,0
+SPXN.US,D,20231201,000000,49.1292,49.2086,49.1292,49.2086,652.16456334559,0
+SPXN.US,D,20231204,000000,48.8993,48.8993,48.8993,48.8993,424.71210761086,0
+SPXN.US,D,20231205,000000,48.7864,48.9206,48.784,48.8836,1783.3882812475,0
+SPXN.US,D,20231206,000000,49.0646,49.0646,48.7268,48.741,1604.2443116865,0
+SPXN.US,D,20231207,000000,49.015,49.1468,48.9752,49.1468,2566.3883279803,0
+SPXN.US,D,20231208,000000,49.328,49.362,49.1492,49.362,7999.0801689363,0
+SPXN.US,D,20231211,000000,49.3379,49.5212,49.3042,49.5212,13494.1704712,0
+SPXN.US,D,20231212,000000,49.6956,49.723,49.6956,49.723,318.0308673105,0
+SPXN.US,D,20231213,000000,50.3365,50.3665,50.325,50.325,3087.7174079387,0
+SPXN.US,D,20231214,000000,50.573,50.573,50.3465,50.3995,11763.116383307,0
+SPXN.US,D,20231215,000000,50.52,50.52,50.4335,50.5095,3168.2315515616,0
+SPXN.US,D,20231218,000000,50.6745,50.7885,50.6745,50.744,3365.4912034377,0
+SPXN.US,D,20231219,000000,50.926,50.99,50.926,50.99,2588.5297174766,0
+SPXN.US,D,20231220,000000,50.9905,50.9905,50.357,50.357,4816.2048228572,0
+SPXN.US,D,20231221,000000,50.83,50.83,50.83,50.83,501.27027715,0
+SPXN.US,D,20231222,000000,51.0125,51.0655,50.9055,50.9405,4998.6672037398,0
+SPXN.US,D,20231226,000000,51.11,51.118,51.11,51.118,890.2560122184,0
+SPXN.US,D,20231227,000000,51.185,51.195,51.11,51.1545,3017.647068443,0
+SPXN.US,D,20231228,000000,51.205,51.205,51.1785,51.1785,1620.1055357488,0
+SPXN.US,D,20231229,000000,50.9405,51.085,50.9405,51.085,2384.0414381254,0
+SPXN.US,D,20240102,000000,50.6715,50.781,50.6715,50.6765,11831.983621849,0
+SPXN.US,D,20240103,000000,50.3705,50.3705,50.29,50.29,773.9613079196,0
+SPXN.US,D,20240104,000000,50.0685,50.0685,50.0685,50.0685,222.5640030546,0
+SPXN.US,D,20240105,000000,50.297,50.297,50.0325,50.1305,990.5100676484,0
+SPXN.US,D,20240108,000000,50.073,50.8805,50.073,50.8805,4377.0920600738,0
+SPXN.US,D,20240109,000000,50.9105,50.9255,50.8805,50.8805,5102.931421387,0
+SPXN.US,D,20240110,000000,51.0975,51.235,51.0795,51.215,3719.425456453,0
+SPXN.US,D,20240111,000000,51.4195,51.4195,50.9755,51.145,57323.263813765,0
+SPXN.US,D,20240112,000000,51.265,51.324,51.18,51.23,10125.65959843,0
+SPXN.US,D,20240116,000000,51.23,51.23,51.039,51.07,2287.7975449126,0
+SPXN.US,D,20240117,000000,50.856,50.856,50.6665,50.825,6550.5999817962,0
+SPXN.US,D,20240118,000000,51.019,51.3695,51.019,51.3275,2879.2964719496,0
+SPXN.US,D,20240119,000000,51.3945,51.9505,51.3945,51.9505,7599.257401594,0
+SPXN.US,D,20240122,000000,52.023,52.1875,52.023,52.0465,4910.4436349614,0
+SPXN.US,D,20240123,000000,52.1275,52.213,52.023,52.213,1808.5831599572,0
+SPXN.US,D,20240124,000000,52.5165,52.566,52.247,52.247,2829.1694442346,0
+SPXN.US,D,20240125,000000,52.382,52.47,52.382,52.47,1381.5008838254,0
+SPXN.US,D,20240126,000000,52.4615,52.6265,52.387,52.454,12088.634003749,0
+SPXN.US,D,20240129,000000,52.5625,52.8635,52.5625,52.8635,1674.242725681,0
+SPXN.US,D,20240130,000000,52.7795,52.7795,52.777,52.777,773.9613079196,0
+SPXN.US,D,20240131,000000,52.272,52.337,51.949,51.949,5521.9933730844,0
+SPXN.US,D,20240201,000000,52.4385,52.5815,52.4385,52.5805,1768.4815377852,0
+SPXN.US,D,20240202,000000,53.2895,53.3845,53.2895,53.3125,1952.9489997764,0
+SPXN.US,D,20240205,000000,53.2,53.2,53.193,53.193,816.0680112002,0
+SPXN.US,D,20240206,000000,53.1345,53.2225,53.1,53.2225,1584.014075794,0
+SPXN.US,D,20240207,000000,53.7015,53.7435,53.619,53.684,56044.022066479,0
+SPXN.US,D,20240208,000000,53.7535,53.7735,53.731,53.761,3681.3289153896,0
+SPXN.US,D,20240209,000000,53.913,54.1105,53.911,54.1105,9788.8059721852,0
+SPXN.US,D,20240212,000000,54.135,54.272,53.993,54.0235,4094.3756237612,0
+SPXN.US,D,20240213,000000,53.3095,53.3095,53.0105,53.276,3226.1755037374,0
+SPXN.US,D,20240214,000000,53.5965,53.8065,53.554,53.8065,2795.0830653884,0
+SPXN.US,D,20240215,000000,53.8185,54.023,53.8185,54.023,2414.1176547544,0
+SPXN.US,D,20240216,000000,54.0775,54.0925,53.7785,53.7795,2925.4133374474,0
+SPXN.US,D,20240220,000000,53.511,53.511,53.3845,53.39,1413.582181563,0
+SPXN.US,D,20240221,000000,53.23,53.4735,53.185,53.4735,1351.4246671964,0
+SPXN.US,D,20240222,000000,54.4265,54.761,54.414,54.7195,8772.229850125,0
+SPXN.US,D,20240223,000000,54.9405,54.9405,54.741,54.753,1078.7336364268,0
+SPXN.US,D,20240226,000000,54.8305,54.8305,54.551,54.551,1814.598403283,0
+SPXN.US,D,20240227,000000,54.5525,54.613,54.5525,54.613,2137.4164617676,0
+SPXN.US,D,20240228,000000,54.5065,54.5065,54.412,54.4245,1070.7133119924,0
+SPXN.US,D,20240229,000000,54.5805,54.8495,54.5805,54.8495,1275.2315850696,0
+SPXN.US,D,20240301,000000,55.1,55.312,55.1,55.312,820.0781734174,0
+SPXN.US,D,20240304,000000,55.2695,55.3095,55.2015,55.2015,1317.3382883502,0
+SPXN.US,D,20240305,000000,54.5965,54.5965,54.3925,54.5425,982.489743214,0
+SPXN.US,D,20240306,000000,55.04,55.04,54.8455,54.8455,2506.35138575,0
+SPXN.US,D,20240307,000000,55.535,55.535,55.535,55.535,156.3963264708,0
+SPXN.US,D,20240308,000000,55.7935,55.7935,55.0925,55.0925,3324.4244780588,0
+SPXN.US,D,20240311,000000,54.9355,54.9905,54.9305,54.9685,1848.6847821292,0
+SPXN.US,D,20240312,000000,55.2845,55.6995,55.18,55.6995,3755.5169164078,0
+SPXN.US,D,20240313,000000,55.559,55.579,55.514,55.514,1495.7905070156,0
+SPXN.US,D,20240314,000000,55.858,55.858,55.3745,55.389,1702.3138612014,0
+SPXN.US,D,20240315,000000,54.9865,54.9865,54.9865,54.9865,479.2143849554,0
+SPXN.US,D,20240318,000000,55.494,55.494,55.362,55.362,1132.870826359,0
+SPXN.US,D,20240319,000000,55.549,55.7045,55.549,55.7045,1120.8403397074,0
+SPXN.US,D,20240320,000000,55.71,56.1354,55.605,56.1354,2038,0
+SPXN.US,D,20240321,000000,56.5463,56.5463,56.335,56.3447,2654,0
+SPXN.US,D,20240322,000000,56.4374,56.4374,56.39,56.3963,1222,0
+SPXN.US,D,20240325,000000,56.25,56.25,56.1758,56.1758,976,0
+SPXN.US,D,20240326,000000,56.265,56.265,56.0152,56.0152,3560,0
+SPXN.US,D,20240327,000000,56.155,56.3975,56.155,56.3975,464,0
+SPXN.US,D,20240328,000000,56.44,56.52,56.3892,56.4846,10010,0
+SPXN.US,D,20240401,000000,56.4075,56.4075,56.32,56.3878,1820,0
+SPXN.US,D,20240402,000000,55.82,55.978,55.82,55.978,762,0
+SPXN.US,D,20240403,000000,56.135,56.135,56.0273,56.0273,3446,0
+SPXN.US,D,20240404,000000,56.385,56.385,55.3824,55.3824,326,0
+SPXN.US,D,20240405,000000,55.91,56.06,55.895,56.0064,8192,0
+SPXN.US,D,20240408,000000,55.975,55.975,55.9204,55.9204,816,0
+SPXN.US,D,20240409,000000,55.8,56.065,55.8,56.065,5706,0
+SPXN.US,D,20240410,000000,55.65,55.67,55.447,55.67,5277,0
+SPXN.US,D,20240411,000000,55.69,56.23,55.59,56.1738,4964,0
+SPXN.US,D,20240412,000000,55.8,55.8,55.21,55.329,4574,0
+SPXN.US,D,20240415,000000,55.73,55.73,54.63,54.6494,4562,0
+SPXN.US,D,20240416,000000,54.71,54.71,54.52,54.6046,2369,0
+SPXN.US,D,20240417,000000,54.56,54.56,54.25,54.25,964,0
+SPXN.US,D,20240418,000000,54.36,54.36,53.979,54.03,2450,0
+SPXN.US,D,20240419,000000,53.286,53.38,53.286,53.379,1390,0
+SPXN.US,D,20240422,000000,53.67,54,53.4857,53.78,3566,0
+SPXN.US,D,20240423,000000,54.4303,54.46,54.43,54.46,856,0
+SPXN.US,D,20240424,000000,54.57,54.57,54.4312,54.5219,1939,0
+SPXN.US,D,20240425,000000,53.59,54.2342,53.59,54.2342,284,0
+SPXN.US,D,20240426,000000,54.91,55.01,54.91,54.95,3188,0
+SPXN.US,D,20240429,000000,55.04,55.12,54.96,55.12,919,0
+SPXN.US,D,20240430,000000,55.06,55.06,54.2854,54.2854,3278,0
+SPXN.US,D,20240501,000000,54.25,54.31,53.9244,54.06,7047,0
+SPXN.US,D,20240502,000000,54.51,54.596,54.4753,54.4753,1764,0
+SPXN.US,D,20240503,000000,55.285,55.2864,55.285,55.2864,307,0
+SPXN.US,D,20240506,000000,55.62,55.84,55.6164,55.84,4337,0
+SPXN.US,D,20240507,000000,55.9358,55.9358,55.9358,55.9358,41,0
+SPXN.US,D,20240508,000000,55.87,55.94,55.8528,55.94,5083,0
+SPXN.US,D,20240509,000000,55.99,56.1344,55.99,56.1344,15861,0
+SPXN.US,D,20240510,000000,56.215,56.279,56.16,56.279,1864,0
+SPXN.US,D,20240513,000000,56.25,56.259,56.25,56.259,333,0
+SPXN.US,D,20240514,000000,56.2993,56.579,56.25,56.57,1608,0
+SPXN.US,D,20240515,000000,56.93,57.26,56.93,57.26,978,0
+SPXN.US,D,20240516,000000,57.24,57.25,57.1726,57.1726,644,0
+SPXN.US,D,20240517,000000,57.06,57.1137,57.06,57.1137,233,0
+SPXN.US,D,20240520,000000,57.3953,57.41,57.329,57.329,1420,0
+SPXN.US,D,20240521,000000,57.37,57.479,57.37,57.479,561,0
+SPXN.US,D,20240522,000000,57.43,57.47,57.1899,57.319,2209,0
+SPXN.US,D,20240523,000000,57.62,57.62,56.935,57.019,1446,0
+SPXN.US,D,20240524,000000,57.4127,57.4127,57.34,57.3786,1286,0
+SPXN.US,D,20240528,000000,57.59,57.59,57.405,57.4584,1262,0
+SPXN.US,D,20240529,000000,57.2799,57.2799,57.0927,57.0927,4867,0
+SPXN.US,D,20240530,000000,56.92,56.92,56.6382,56.6382,4646,0
+SPXN.US,D,20240531,000000,56.35,56.9731,56.3,56.9731,656,0
+SPXN.US,D,20240603,000000,57.2,57.31,57.1003,57.1003,548,0
+SPXN.US,D,20240604,000000,57.14,57.2841,57.14,57.2841,606,0
+SPXN.US,D,20240605,000000,57.86,58.0523,57.86,58.0523,1954,0
+SPXN.US,D,20240606,000000,57.9644,58.0615,57.9644,58.033,2383,0
+SPXN.US,D,20240607,000000,58.21,58.21,57.95,57.9887,5541,0
+SPXN.US,D,20240610,000000,58.14,58.1801,58.0924,58.1535,862,0
+SPXN.US,D,20240611,000000,58.0989,58.4319,58.0989,58.4319,1644,0
+SPXN.US,D,20240612,000000,59.08,59.24,59.0599,59.088,4739,0
+SPXN.US,D,20240613,000000,59.19,59.2257,59.19,59.2257,158,0
+SPXN.US,D,20240614,000000,59.08,59.1671,59.08,59.1671,443,0
+SPXN.US,D,20240617,000000,59.16,59.81,59.16,59.715,1971,0
+SPXN.US,D,20240618,000000,59.7029,59.83,59.7029,59.8162,4895,0
+SPXN.US,D,20240620,000000,59.89,60,59.6175,59.6175,2513,0
+SPXN.US,D,20240621,000000,59.48,59.72,59.48,59.5634,4451,0
+SPXN.US,D,20240624,000000,59.49,59.7,59.2548,59.2548,2637,0
+SPXN.US,D,20240625,000000,59.3,59.5496,59.3,59.5496,431,0
+SPXN.US,D,20240626,000000,59.37,59.5747,59.35,59.5747,664,0
+SPXN.US,D,20240627,000000,59.6771,59.6771,59.54,59.5725,1140,0
+SPXN.US,D,20240628,000000,59.83,60.1,59.34,59.34,6012,0
+SPXN.US,D,20240701,000000,59.34,59.498,59.34,59.498,1198,0
+SPXN.US,D,20240702,000000,59.39,59.7811,59.39,59.7811,2822,0
+SPXN.US,D,20240703,000000,60,60.1761,59.9926,60.1761,1190,0
+SPXN.US,D,20240705,000000,60.3,60.63,60.3,60.63,3597,0
+SPXN.US,D,20240708,000000,60.7,60.7181,60.63,60.7,6069,0
+SPXN.US,D,20240709,000000,60.88,60.88,60.57,60.63,172426,0
+SPXN.US,D,20240710,000000,60.97,61.3399,60.875,61.3399,4037,0
+SPXN.US,D,20240711,000000,61.45,61.45,60.6531,60.6531,1779,0
+SPXN.US,D,20240712,000000,61.23,61.39,60.9514,60.9514,1619,0
+SPXN.US,D,20240715,000000,60.98,61.08,60.98,61.0009,761,0
+SPXN.US,D,20240716,000000,61.06,61.3478,61.06,61.3478,2672,0
+SPXN.US,D,20240717,000000,60.73,60.73,60.24,60.24,10959,0
+SPXN.US,D,20240718,000000,60.38,60.45,59.66,59.7845,2728,0
+SPXN.US,D,20240719,000000,59.6401,59.6401,59.3788,59.3788,726,0
+SPXN.US,D,20240722,000000,59.84,60.1,59.7744,60.08,3336,0
+SPXN.US,D,20240723,000000,59.96,60.24,59.9,59.91,14009,0
+SPXN.US,D,20240724,000000,59.47,59.47,58,58.4607,4468,0
+SPXN.US,D,20240725,000000,58.95,59.02,58.1712,58.1712,435,0
+SPXN.US,D,20240726,000000,58.49,58.68,58.49,58.68,1853,0
+SPXN.US,D,20240729,000000,59.03,59.0375,58.65,58.7736,1115,0
+SPXN.US,D,20240730,000000,59.02,59.02,57.975,58.4018,7631,0
+SPXN.US,D,20240731,000000,59.04,59.5848,59.04,59.4237,6131,0
+SPXN.US,D,20240801,000000,58.8992,58.8992,58.31,58.5,1992,0
+SPXN.US,D,20240802,000000,57.87,57.87,57.07,57.4717,2523,0
+SPXN.US,D,20240805,000000,54.79,56.19,54.79,55.6914,6430,0
+SPXN.US,D,20240806,000000,55.95,56.46,55.9,56.3103,1737,0
+SPXN.US,D,20240807,000000,56.82,56.82,55.7705,55.7705,2188,0
+SPXN.US,D,20240808,000000,56.32,57.2,56.32,57.08,7455,0
+SPXN.US,D,20240809,000000,57.3493,57.4053,57.13,57.4053,1192,0
+SPXN.US,D,20240812,000000,57.56,57.56,57.437,57.437,470,0
+SPXN.US,D,20240813,000000,58.435,58.5098,58.37,58.5098,1012,0
+SPXN.US,D,20240814,000000,58.53,58.7307,58.44,58.7307,1378,0
+SPXN.US,D,20240815,000000,59.24,59.6886,59.24,59.6886,1154,0
+SPXN.US,D,20240816,000000,59.63,59.8425,59.63,59.8425,123,0
+SPXN.US,D,20240819,000000,60.4277,60.4277,60.4277,60.4277,79,0
+SPXN.US,D,20240820,000000,60.3899,60.3899,60.386,60.386,181,0
+SPXN.US,D,20240821,000000,60.47,60.6679,60.4557,60.6679,3779,0
+SPXN.US,D,20240822,000000,60.85,60.85,59.9214,59.9214,1823,0
+SPXN.US,D,20240823,000000,60.32,60.6645,60.24,60.6645,1168,0
+SPXN.US,D,20240826,000000,60.7132,60.7132,60.36,60.3833,3819,0
+SPXN.US,D,20240827,000000,60.47,60.4915,60.47,60.4915,262,0
+SPXN.US,D,20240828,000000,60.42,60.42,60.1109,60.1109,624,0
+SPXN.US,D,20240829,000000,60.51,60.51,59.9669,59.9669,8195,0
+SPXN.US,D,20240830,000000,60.19,60.5704,60.0602,60.5704,1344,0
+SPXN.US,D,20240903,000000,60.31,60.31,59.0896,59.0896,1190,0
+SPXN.US,D,20240904,000000,59.0538,59.0538,59.0538,59.0538,311,0
+SPXN.US,D,20240905,000000,59.06,59.2801,58.8323,58.8417,3026,0
+SPXN.US,D,20240906,000000,58.97,58.97,57.8541,57.8541,956,0
+SPXN.US,D,20240909,000000,58.28,58.5999,58.15,58.431,29032,0
+SPXN.US,D,20240910,000000,58.77,58.9,58.77,58.9,3653,0
+SPXN.US,D,20240911,000000,58.63,59.71,58.63,59.71,723,0
+SPXN.US,D,20240912,000000,59.81,60.1987,59.81,60.1582,2398,0
+SPXN.US,D,20240913,000000,60.5669,60.5669,60.5669,60.5669,314,0
+SPXN.US,D,20240916,000000,60.53,60.5443,60.38,60.5443,1183,0
+SPXN.US,D,20240917,000000,60.73,60.86,60.4956,60.4956,368,0
+SPXN.US,D,20240918,000000,60.52,60.82,60.3756,60.3756,1597,0
+SPXN.US,D,20240919,000000,61.31,61.4615,61.31,61.4615,685,0
+SPXN.US,D,20240920,000000,61.26,61.48,61.14,61.3681,5813,0
+SPXN.US,D,20240923,000000,61.51,61.5207,61.51,61.5207,752,0
+SPXN.US,D,20240924,000000,61.59,61.7574,61.59,61.7574,1131,0
+SPXN.US,D,20240925,000000,61.5203,61.5203,61.5203,61.5203,18,0
+SPXN.US,D,20240926,000000,61.69,61.7957,61.655,61.7957,5005,0
+SPXN.US,D,20240927,000000,62,62,61.65,61.6976,866,0
+SPXN.US,D,20241001,000000,61.87,61.87,61.33,61.3399,879,0
+SPXN.US,D,20241002,000000,61.135,61.369,61.135,61.369,1168,0
+SPXN.US,D,20241003,000000,61.21,61.2444,61.2,61.2444,2230,0
+SPXN.US,D,20241004,000000,61.6962,61.7778,61.43,61.7778,1247,0
+SPXN.US,D,20241007,000000,61.5981,61.69,61.2212,61.2212,1441,0
+SPXN.US,D,20241008,000000,61.85,61.9119,61.85,61.9119,750,0
+SPXN.US,D,20241009,000000,62.1319,62.3156,61.83,62.3156,8923,0
+SPXN.US,D,20241010,000000,62.22,62.29,61.98,62.2277,2508,0
+SPXN.US,D,20241011,000000,62.4,62.4593,62.4,62.4593,482,0
+SPXN.US,D,20241014,000000,62.9,63.07,62.9,62.99,998,0
+SPXN.US,D,20241015,000000,62.359976,62.359976,62.3238,62.3238,517,0
+SPXN.US,D,20241016,000000,62.5466,62.5466,62.5466,62.5466,333,0
+SPXN.US,D,20241017,000000,62.6499,62.6499,62.5292,62.5292,407,0
+SPXN.US,D,20241018,000000,62.7799,62.81,62.7138,62.7779,811,0
+SPXN.US,D,20241021,000000,62.73,62.7801,62.5,62.7392,1099,0
+SPXN.US,D,20241022,000000,62.57,62.83,62.57,62.83,3999,0
+SPXN.US,D,20241023,000000,62.63,62.63,61.75,62.04,4065,0
+SPXN.US,D,20241024,000000,62.2313,62.265,62.16,62.265,1676,0
+SPXN.US,D,20241025,000000,62.39,62.39,62.2958,62.2958,977,0
+SPXN.US,D,20241028,000000,62.64,62.64,62.4225,62.4225,327,0
+SPXN.US,D,20241029,000000,62.2547,62.74,62.2547,62.6146,2670,0
+SPXN.US,D,20241030,000000,62.37,62.38,62.29,62.29,1253,0
+SPXN.US,D,20241031,000000,61.265,61.265,61.1943,61.1943,319,0
+SPXN.US,D,20241101,000000,61.43,61.4537,61.42,61.44,695,0
+SPXN.US,D,20241104,000000,61.26,61.48,61.19,61.19,6430,0
+SPXN.US,D,20241105,000000,61.32,61.98,61.32,61.98,1670,0
+SPXN.US,D,20241106,000000,62.95,63.3599,62.95,63.2837,1311,0
+SPXN.US,D,20241107,000000,63.54,63.9891,63.54,63.9891,431,0
+SPXN.US,D,20241108,000000,64.09,64.2075,64.09,64.2075,326,0
+SPXN.US,D,20241111,000000,64.15,64.15,64.15,64.15,372,0
+SPXN.US,D,20241112,000000,64,64,63.88,63.9852,925,0
+SPXN.US,D,20241114,000000,63.95,63.95,63.556,63.556,647,0
+SPXN.US,D,20241115,000000,62.7272,62.7272,62.54,62.5565,1173,0
+SPXN.US,D,20241118,000000,62.58,62.83,62.58,62.7845,1509,0
+SPXN.US,D,20241119,000000,63.075,63.1326,62.4,63.1326,558,0
+SPXN.US,D,20241120,000000,62.74,63.1705,62.74,63.1705,1017,0
+SPXN.US,D,20241121,000000,63.06,63.4741,63.06,63.4741,350,0
+SPXN.US,D,20241122,000000,63.5901,63.6126,63.45,63.6126,2400,0
+SPXN.US,D,20241127,000000,64.07,64.07,63.8175,63.8175,354,0
+SPXN.US,D,20241129,000000,63.97,64.2892,63.97,64.2892,346,0
+SPXN.US,D,20241202,000000,64.48,64.6294,64.4799,64.5717,1260,0
+SPXN.US,D,20241203,000000,64.631,64.7055,64.631,64.7055,851,0
+SPXN.US,D,20241204,000000,65.1176,65.2087,65.1176,65.2087,808,0
+SPXN.US,D,20241206,000000,65.26,65.39,65.21,65.2431,719,0
+SPXN.US,D,20241209,000000,64.9258,64.9258,64.9075,64.9075,628,0
+SPXN.US,D,20241210,000000,64.9366,64.9366,64.6601,64.7208,971,0
+SPXN.US,D,20241211,000000,65.011,65.44,65.011,65.3546,3889,0
+SPXN.US,D,20241212,000000,65.105,65.18,64.9946,64.9946,1242,0
+SPXN.US,D,20241213,000000,64.83,65.24,64.79,65.0022,3500,0
+SPXN.US,D,20241216,000000,65.35,65.35,65.3009,65.3009,430,0
+SPXN.US,D,20241217,000000,65.08,65.1139,65.08,65.1139,319,0
+SPXN.US,D,20241218,000000,64.79,64.79,63.4063,63.4063,1505,0
+SPXN.US,D,20241219,000000,63.93,63.939,63.1942,63.1942,3931,0
+SPXN.US,D,20241220,000000,63.49,64.16,62.87,63.73,6249,0
+SPXN.US,D,20241223,000000,63.56,64.1139,63.56,64.1139,916,0
+SPXN.US,D,20241226,000000,64.69,64.7849,64.6204,64.7849,1858,0
+SPXN.US,D,20241230,000000,63.19,63.41,63.19,63.41,386,0
+SPXN.US,D,20241231,000000,63.47,63.52,62.9247,62.9467,3407,0
+SPXN.US,D,20250102,000000,62.99,62.99,62.53,62.8305,987,0
+SPXN.US,D,20250103,000000,63.2913,63.6642,63.2913,63.6642,736,0
+SPXN.US,D,20250106,000000,64.36,64.51,64.11,64.1227,2484,0
+SPXN.US,D,20250107,000000,63.3701,64.49,63.3,63.3526,1107,0
+SPXN.US,D,20250108,000000,63.06,63.4368,63.06,63.4368,3367,0
+SPXN.US,D,20250110,000000,61.85,65.2,61.32,62.5939,7438,0
+SPXN.US,D,20250113,000000,62.28,62.6051,62.21,62.6051,1005,0
+SPXN.US,D,20250114,000000,62.545,62.637,62.3845,62.4955,2256,0
+SPXN.US,D,20250115,000000,63.34,63.6381,63.32,63.6381,1570,0
+SPXN.US,D,20250116,000000,63.54,63.6,63.4057,63.4057,4925,0
+SPXN.US,D,20250117,000000,64.205,64.205,64.0368,64.0368,1227,0
+SPXN.US,D,20250121,000000,64.3568,64.5809,64.29,64.5809,1972,0
+SPXN.US,D,20250123,000000,65.15,65.415,65.15,65.4137,562,0
+SPXN.US,D,20250124,000000,65.15,65.45,65.07,65.219,1275,0
+SPXN.US,D,20250127,000000,63.85,64.07,63.53,63.9238,2488,0
+SPXN.US,D,20250128,000000,63.77,64.73,63.77,64.7108,1899,0
+SPXN.US,D,20250129,000000,64.4,64.4,64.28,64.3867,1927,0
+SPXN.US,D,20250130,000000,64.53,64.6675,64.48,64.6675,399,0
+SPXN.US,D,20250131,000000,64.49,64.54,64.37,64.37,1343,0
+SPXN.US,D,20250203,000000,63.7302,63.89,63.7302,63.8448,757,0
+SPXN.US,D,20250204,000000,63.991,64.33,63.77,64.33,1174,0
+SPXN.US,D,20250205,000000,64.42,64.5246,64.42,64.5246,499,0
+SPXN.US,D,20250206,000000,64.631,64.7185,64.631,64.7185,460,0
+SPXN.US,D,20250207,000000,64.54,64.54,64.0816,64.0816,311,0
+SPXN.US,D,20250210,000000,64.35,64.689,64.35,64.62,2254,0
+SPXN.US,D,20250211,000000,64.5702,64.74,64.5702,64.6495,14085,0
+SPXN.US,D,20250212,000000,64.43,64.5191,64.43,64.5191,333,0
+SPXN.US,D,20250213,000000,64.85,65.2335,64.83,65.2335,592,0
+SPXN.US,D,20250214,000000,65.3,65.3,65.2676,65.2676,1456,0
+SPXN.US,D,20250218,000000,65.19,65.41,65.1182,65.292,5661,0
+SPXN.US,D,20250219,000000,65.2,65.526,65.2,65.526,944,0
+SPXN.US,D,20250220,000000,65.35,65.3714,65.021,65.3714,1806,0
+SPXN.US,D,20250221,000000,64.9091,64.9091,64.1983,64.1983,402,0
+SPXN.US,D,20250224,000000,64.19,64.2222,63.75,64.04,3488,0
+SPXN.US,D,20250226,000000,63.7455,63.85,63.36,63.3747,792,0
+SPXN.US,D,20250227,000000,63.37,63.37,62.1917,62.1917,1107,0
+SPXN.US,D,20250228,000000,62.1238,63.0741,62.1238,63.0741,1427,0
+SPXN.US,D,20250303,000000,63.07,63.08,61.8068,61.8068,546,0
+SPXN.US,D,20250304,000000,61.64,61.64,61.3877,61.3877,1106,0
+SPXN.US,D,20250305,000000,61.64,62.1302,61.43,62.1302,1397,0
+SPXN.US,D,20250306,000000,61.37,61.37,60.73,61.0152,2243,0
+SPXN.US,D,20250307,000000,61.33,61.5237,61.11,61.5237,8664,0
+SPXN.US,D,20250310,000000,60.32,60.32,59.6,59.7338,1486,0
+SPXN.US,D,20250311,000000,58.99,59.76,58.99,59.3898,10236,0
+SPXN.US,D,20250312,000000,59.171,59.67,59.171,59.67,1167,0
+SPXN.US,D,20250313,000000,59.2,59.2,58.7085,58.7085,607,0
+SPXN.US,D,20250314,000000,59.241,60.0089,59.17,60.0089,2176,0
+SPXN.US,D,20250319,000000,60.061,60.2286,60.061,60.2286,1771,0
+SPXN.US,D,20250320,000000,59.91,60.39,59.91,60.0781,1227,0
+SPXN.US,D,20250321,000000,59.54,60.1484,59.51,60.1484,1569,0
+SPXN.US,D,20250324,000000,61.04,61.2554,60.79,61.2554,1533,0
+SPXN.US,D,20250326,000000,60.2643,60.3624,60.2643,60.3624,382,0
+SPXN.US,D,20250327,000000,60.39,60.39,60.155,60.2087,389,0
+SPXN.US,D,20250328,000000,58.98,58.98,58.9529,58.9529,345,0
+SPXN.US,D,20250331,000000,58.15,59.2214,58.15,59.2214,1402,0
+SPXN.US,D,20250401,000000,59.0599,59.4388,59.0599,59.4388,210,0
+SPXN.US,D,20250402,000000,59.91,59.91,59.8953,59.8953,547,0
+SPXN.US,D,20250403,000000,57.47,57.47,56.9793,56.9793,3773,0
+SPXN.US,D,20250404,000000,55.5899,55.5899,53.7044,53.7044,4011,0
+SPXN.US,D,20250407,000000,51.73,53.44,51.42,53.44,5602,0
+SPXN.US,D,20250408,000000,55.4799,55.4799,52.37,52.57,1284,0
+SPXN.US,D,20250409,000000,53.1179,57.831,52.18,57.831,3197,0
+SPXN.US,D,20250410,000000,56.28,56.46,55.8271,55.8271,1555,0
+SPXN.US,D,20250411,000000,55.87,56.8397,55.507,56.8397,1973,0
+SPXN.US,D,20250415,000000,57.38,57.4,57.1217,57.1217,640,0
+SPXN.US,D,20250416,000000,55.7,55.743,55.7,55.743,2566,0
+SPXN.US,D,20250417,000000,55.86,55.86,55.7645,55.7645,349,0
+SPXN.US,D,20250421,000000,54.78,54.78,53.9763,54.4608,1037,0
+SPXN.US,D,20250423,000000,57.6234,57.6234,56.8119,56.8119,3313,0
+SPXN.US,D,20250424,000000,56.85,58.0173,56.85,58.0173,2874,0
+SPXN.US,D,20250425,000000,58.47,58.5571,58.251,58.5571,1659,0
+SPXN.US,D,20250429,000000,58.65,58.8726,58.532,58.8726,5822,0
+SPXN.US,D,20250430,000000,58.4,58.9744,58.14,58.9744,668,0
+SPXN.US,D,20250502,000000,60.17,60.18,60.1663,60.1663,511,0
+SPXN.US,D,20250505,000000,59.8,59.92,59.8,59.8149,1148,0
+SPXN.US,D,20250508,000000,60.08,60.08,59.6817,59.9108,1207,0
+SPXN.US,D,20250509,000000,60.1199,60.1199,59.79,59.8614,686,0
+SPXN.US,D,20250512,000000,61.47,61.9002,61.47,61.9002,1365,0
+SPXN.US,D,20250513,000000,62.62,62.6784,62.5437,62.5437,621,0
+SPXN.US,D,20250514,000000,62.84,62.84,62.58,62.642,2943,0
+SPXN.US,D,20250515,000000,62.431,62.8278,62.431,62.8278,825,0
+SPXN.US,D,20250519,000000,63.131,63.3629,63.131,63.3629,1256,0
+SPXN.US,D,20250521,000000,62.17,62.253,62.17,62.253,440,0
+SPXN.US,D,20250522,000000,62.36,62.5195,62.2096,62.2096,1140,0
+SPXN.US,D,20250523,000000,61.9,61.9,61.7455,61.7663,648,0
+SPXN.US,D,20250527,000000,62.535,62.9973,62.535,62.9973,563,0
+SPXN.US,D,20250528,000000,62.961,62.961,62.6956,62.6956,255,0
+SPXN.US,D,20250529,000000,62.99,63.32,62.79,62.896,1903,0
+SPXN.US,D,20250602,000000,62.8309,63.1755,62.8309,63.1755,770,0
+SPXN.US,D,20250603,000000,63.701,63.7449,63.6687,63.6687,382,0
+SPXN.US,D,20250604,000000,63.7905,63.8,63.7171,63.7171,493,0
+SPXN.US,D,20250605,000000,63.981,63.981,63.3115,63.3115,419,0
+SPXN.US,D,20250606,000000,64.1999,64.1999,63.98,64.01,546,0
+SPXN.US,D,20250609,000000,64.07,64.2698,64.03,64.1573,1004,0
+SPXN.US,D,20250610,000000,64.28,64.5053,64.18,64.5053,394,0
+SPXN.US,D,20250612,000000,64.5899,64.5899,64.562,64.562,236,0
+SPXN.US,D,20250617,000000,64.09,64.1299,64.0475,64.0475,776,0
+SPXN.US,D,20250618,000000,64.25,64.25,64.0098,64.0098,448,0
+SPXN.US,D,20250624,000000,64.98,65.0965,64.98,65.0965,752,0
+SPXN.US,D,20250625,000000,64.84,64.97,64.84,64.97,418,0
+SPXN.US,D,20250626,000000,65.23,65.5524,65.23,65.5524,588,0
+SPXN.US,D,20250627,000000,65.88,65.88,65.711,65.8769,812,0
+SPXN.US,D,20250630,000000,66,66.2313,66,66.2313,1068,0
+SPXN.US,D,20250701,000000,66.14,66.14,66.077,66.077,192,0
+SPXN.US,D,20250707,000000,66.61,66.61,66.37,66.452,525,0
+SPXN.US,D,20250708,000000,66.52,66.5313,66.52,66.5221,392,0
+SPXN.US,D,20250710,000000,67.0302,67.0797,67.02,67.0797,599,0
+SPXN.US,D,20250711,000000,66.9701,66.9701,66.95,66.95,216,0
+SPXN.US,D,20250714,000000,66.8,66.9882,66.78,66.9882,1416,0
+SPXN.US,D,20250715,000000,67,67.0605,66.9314,66.9314,436,0
+SPXN.US,D,20250716,000000,66.985,67.0402,66.93,67.0402,408,0
+SPXN.US,D,20250717,000000,67.32,67.3866,67.1,67.3866,969,0
+SPXN.US,D,20250721,000000,67.74,67.7899,67.4962,67.4962,654,0
+SPXN.US,D,20250722,000000,67.23,67.478,67.23,67.478,690,0
+SPXN.US,D,20250723,000000,68.01,68.01,67.96,67.9746,496,0
+SPXN.US,D,20250725,000000,68.19,68.3101,68.17,68.3092,752,0
+SPXN.US,D,20250728,000000,68.4899,68.4899,68.32,68.417,6612,0
+SPXN.US,D,20250729,000000,68.5299,68.66,68.2136,68.2136,636,0
+SPXN.US,D,20250730,000000,68.25,68.25,67.98,68.1265,4824,0
+SPXN.US,D,20250731,000000,68.505,68.56,67.9372,67.9372,638,0
+SPXN.US,D,20250801,000000,66.9616,67.176,66.9236,66.9236,1066,0
+SPXN.US,D,20250804,000000,67.64,67.9322,67.64,67.9322,2263,0
+SPXN.US,D,20250806,000000,68.03,68.2,68.03,68.1507,615,0
+SPXN.US,D,20250807,000000,68.02,68.1158,67.91,68.1158,752,0
+SPXN.US,D,20250808,000000,68.48,68.7279,68.48,68.7279,665,0
+SPXN.US,D,20250811,000000,68.7701,68.7701,68.503,68.503,936,0
+SPXN.US,D,20250812,000000,69.2585,69.3303,68.79,69.3303,714,0
+SPXN.US,D,20250813,000000,69.65,69.65,69.4399,69.5458,352,0
+SPXN.US,D,20250814,000000,69.49,69.5674,69.45,69.5674,539,0
+SPXN.US,D,20250815,000000,69.5792,69.5792,69.4,69.4057,2759,0
+SPXN.US,D,20250818,000000,69.24,69.4458,69.24,69.4458,2005,0
+SPXN.US,D,20250820,000000,68.32,68.6699,68.31,68.6567,836,0
+SPXN.US,D,20250822,000000,69.3385,69.41,69.22,69.3332,1608,0
+SPXN.US,D,20250825,000000,69.33,69.33,69.1667,69.1667,1293,0
+SPXN.US,D,20250826,000000,69.1,69.3702,69.1,69.3702,394,0
+SPXN.US,D,20250827,000000,69.465,69.63,69.465,69.5759,307,0
+SPXN.US,D,20250829,000000,69.1,69.171,69.0901,69.171,610,0
+SPXN.US,D,20250902,000000,68.36,68.7784,68.36,68.7784,396,0
+SPXN.US,D,20250903,000000,69.09,69.2,69.09,69.1458,403,0
+SPXN.US,D,20250904,000000,69.62,69.763,69.25,69.763,318,0
+SPXN.US,D,20250905,000000,69.7,69.7,69.6741,69.6741,266,0
+SPXN.US,D,20250908,000000,69.895,69.9086,69.895,69.9086,790,0
+SPXN.US,D,20250910,000000,70.41,70.62,70.4001,70.4001,1778,0
+SPXN.US,D,20250911,000000,70.84,70.8998,70.8,70.8998,2866,0
+SPXN.US,D,20250912,000000,70.95,70.95,70.9,70.9319,1298,0
+SPXN.US,D,20250915,000000,71.31,71.31,71.3037,71.3037,294,0
+SPXN.US,D,20250918,000000,71.47,71.4856,71.47,71.4856,293,0
+SPXN.US,D,20250919,000000,71.65,71.8917,71.65,71.8917,501,0
+SPXN.US,D,20250922,000000,71.89,72.2788,71.89,72.2788,2787,0
+SPXN.US,D,20250923,000000,72.12,72.12,71.8287,71.8287,288,0
+SPXN.US,D,20250926,000000,71.09,71.4371,70.978,71.4371,4226,0
+SPXN.US,D,20250929,000000,71.85,71.85,71.5588,71.583,3307,0
+SPXN.US,D,20250930,000000,71.649,72.0173,71.649,72.0173,412,0
+SPXN.US,D,20251001,000000,72.13,72.4199,71.79,72.4199,633,0
+SPXN.US,D,20251002,000000,72.44,72.4614,72.44,72.4614,763,0
+SPXN.US,D,20251006,000000,72.6246,72.79,72.58,72.7594,1416,0
+SPXN.US,D,20251007,000000,72.71,72.71,72.35,72.4087,1147,0
+SPXN.US,D,20251008,000000,72.83,72.9647,72.83,72.9647,266,0
+SPXN.US,D,20251009,000000,72.7,72.7537,72.7,72.7537,288,0
+SPXN.US,D,20251010,000000,71.69,72.76,70.7483,70.7483,3399,0
+SPXN.US,D,20251013,000000,71.8961,71.9158,71.7482,71.9158,931,0
+SPXN.US,D,20251014,000000,71.4372,71.9519,71.359,71.6237,1166,0
+SPXN.US,D,20251015,000000,71.92,71.92,71.85,71.8532,356,0
+SPXN.US,D,20251016,000000,71.8996,71.95,71.39,71.7313,2787,0
+SPXN.US,D,20251020,000000,72.79,72.9015,72.79,72.8681,936,0
+SPXN.US,D,20251021,000000,72.76,72.9464,72.76,72.9464,388,0
+SPXN.US,D,20251022,000000,72.705,72.705,72.16,72.4679,1044,0
+SPXN.US,D,20251024,000000,73.49,73.54,73.44,73.5317,830,0
+SPXN.US,D,20251027,000000,74.24,74.4874,74.1601,74.4874,2672,0
+SPXN.US,D,20251028,000000,74.685,74.87,74.685,74.8686,1370,0
+SPXN.US,D,20251029,000000,75.21,75.2234,74.77,75.0246,3538,0
+SPXN.US,D,20251030,000000,74.3314,74.72,74.1653,74.1653,1458,0
+SPXN.US,D,20251031,000000,74.6014,74.6014,74.4368,74.4368,479,0
+SPXN.US,D,20251103,000000,74.638,74.98,74.5534,74.5534,1970,0
+SPXN.US,D,20251104,000000,73.6699,73.6699,70.41,73.4553,722,0
+SPXN.US,D,20251106,000000,72.95,73.15,72.8477,72.8477,1923,0
+SPXN.US,D,20251107,000000,72.17,72.7969,71.95,72.7969,869,0
+SPXN.US,D,20251112,000000,74.48,74.48,74.14,74.2596,18163,0
+SPXN.US,D,20251113,000000,73.8,73.8,72.9564,72.9564,2650,0
+SPXN.US,D,20251114,000000,72.726,73.0628,72.726,73.0628,434,0
+SPXN.US,D,20251117,000000,72.97,72.97,72.37,72.4849,712,0
+SPXN.US,D,20251118,000000,71.7094,72.41,71.7094,71.9319,1240,0
+SPXN.US,D,20251119,000000,72.04,72.1501,72.04,72.1501,1737,0
+SPXN.US,D,20251120,000000,71.4401,73.45,70.85,70.85,1673,0
+SPXN.US,D,20251124,000000,72.9,72.98,72.8946,72.8946,890,0
+SPXN.US,D,20251125,000000,72.83,73.5238,72.82,73.5238,19634,0
+SPXN.US,D,20251126,000000,73.97,74.0328,73.691,74.0328,916,0
+SPXN.US,D,20251128,000000,74.25,74.3242,74.25,74.3242,506,0
+SPXN.US,D,20251201,000000,74.08,74.08,74.0004,74.0004,685,0
+SPXN.US,D,20251202,000000,74.36,74.36,74.2621,74.2621,349,0
+SPXN.US,D,20251208,000000,74.687,74.687,74.2966,74.2966,361,0
+SPXN.US,D,20251210,000000,74.45,74.96,74.45,74.8401,1329,0
+SPXN.US,D,20251212,000000,73.92,73.92,73.8056,73.8056,340,0
+SPXN.US,D,20251215,000000,73.69,73.71,73.69,73.7063,625,0
+SPXN.US,D,20251216,000000,73.4953,73.6437,73.4953,73.6437,172,0
+SPXN.US,D,20251217,000000,72.725,72.73,72.5862,72.5862,659,0
+SPXN.US,D,20251218,000000,73.28,73.37,73.24,73.3156,1191,0
+SPXN.US,D,20251219,000000,73.79,74.03,73.79,73.8621,8912,0
+SPXN.US,D,20251222,000000,74.4599,74.4599,74.3,74.3176,1051,0
+SPXN.US,D,20251223,000000,74.336,74.7181,74.3193,74.7181,1796,0
+SPXN.US,D,20251226,000000,74.79,74.8,74.755,74.755,684,0
+SPXN.US,D,20251229,000000,74.47,74.55,74.4,74.5017,2860,0
+SPXN.US,D,20251230,000000,74.55,74.55,74.36,74.4568,6998,0
+SPXN.US,D,20251231,000000,74.13,74.15,73.9523,73.9523,851,0
+SPXN.US,D,20260102,000000,74,74.09,73.83,73.9551,3886,0
+SPXN.US,D,20260105,000000,74.2,74.31,74.2,74.305,553,0
+SPXN.US,D,20260106,000000,74.59,74.8113,74.59,74.8113,1017,0
+SPXN.US,D,20260107,000000,75.06,75.12,74.6763,74.6763,1086,0
+SPXN.US,D,20260108,000000,74.53,74.6089,74.44,74.6089,855,0
+SPXN.US,D,20260109,000000,74.98,75.28,74.98,75.2345,826,0
+SPXN.US,D,20260112,000000,75.47,75.555,75.4609,75.4609,735,0
+SPXN.US,D,20260113,000000,75.57,75.6,75.22,75.438,1630,0
+SPXN.US,D,20260114,000000,74.7223,74.99,74.691,74.99,2049,0
+SPXN.US,D,20260115,000000,75.38,75.4299,75.1537,75.1537,909,0
+SPXN.US,D,20260116,000000,75.42,75.42,75.0806,75.1534,884,0
+SPXN.US,D,20260120,000000,74.29,74.29,73.5976,73.5976,4902,0
+SPXN.US,D,20260121,000000,73.795,74.5244,73.795,74.5244,1398,0
+SPXN.US,D,20260122,000000,74.88,75.15,74.88,74.9411,614,0
+SPXN.US,D,20260123,000000,74.78,75.24,74.78,75.1365,1398,0
+SPXN.US,D,20260126,000000,75.47,75.7,75.47,75.5577,6697,0
+SPXN.US,D,20260127,000000,75.8701,76.0036,75.8701,76.0036,401,0
+SPXN.US,D,20260128,000000,75.97,76.08,75.88,76.0507,2142,0
+SPXN.US,D,20260129,000000,75.07,75.6764,75.0108,75.6764,4208,0
+SPXN.US,D,20260130,000000,75.48,75.48,75.14,75.3191,1532,0
+SPXN.US,D,20260202,000000,74.93,75.89,74.93,75.7235,4087,0
+SPXN.US,D,20260203,000000,75.86,75.94,75.053,75.053,952,0
+SPXN.US,D,20260204,000000,74.63,75.03,74.1375,74.42,16749,0
+SPXN.US,D,20260206,000000,74.47,75.1065,74.47,75.1065,532,0
+SPXN.US,D,20260209,000000,74.731,75.5717,74.731,75.5717,1071,0
+SPXN.US,D,20260211,000000,75.35,75.68,75.35,75.5406,2273,0
+SPXN.US,D,20260212,000000,75.54,75.5701,74.3188,74.3188,1011,0
+SPXN.US,D,20260213,000000,74.515,74.65,74.2922,74.2922,2706,0
+SPXN.US,D,20260217,000000,74.559,74.559,74.2968,74.2968,461,0
+SPXN.US,D,20260218,000000,74.97,75.04,74.6218,74.6218,5932,0
diff --git a/daily/us/nyse etfs/2/spyd.us.txt b/daily/us/nyse etfs/2/spyd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2eee4c65f6c0c6b044a75cf02a8b83c80fdcda97
--- /dev/null
+++ b/daily/us/nyse etfs/2/spyd.us.txt	
@@ -0,0 +1,2595 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SPYD.US,D,20151023,000000,21.9795,21.9874,21.8062,21.8287,22712.044138219,0
+SPYD.US,D,20151026,000000,22.1255,22.1255,21.6984,21.7504,57194.653140014,0
+SPYD.US,D,20151027,000000,21.7053,21.7053,21.5388,21.6044,35868.162135025,0
+SPYD.US,D,20151028,000000,21.7053,21.771,21.482,21.482,11493.862653476,0
+SPYD.US,D,20151029,000000,21.5192,21.6485,21.5192,21.6485,5539.149408822,0
+SPYD.US,D,20151030,000000,21.7994,21.7994,21.6211,21.7552,5678.0110345547,0
+SPYD.US,D,20151102,000000,21.8708,21.8708,21.7337,21.7337,650.4033499391,0
+SPYD.US,D,20151103,000000,21.8934,21.9932,21.859,21.9874,5262.4471987223,0
+SPYD.US,D,20151104,000000,22.1901,22.1901,21.8512,21.8776,7352.5188742723,0
+SPYD.US,D,20151105,000000,22.0158,22.0158,21.7798,21.7798,19107.768117363,0
+SPYD.US,D,20151106,000000,21.6622,21.6622,21.3576,21.4095,3737.0113983942,0
+SPYD.US,D,20151109,000000,21.339,21.339,21.2675,21.2851,2440.2888639787,0
+SPYD.US,D,20151110,000000,21.3665,21.3665,21.339,21.3576,15095.075550235,0
+SPYD.US,D,20151111,000000,21.3713,21.3801,21.3517,21.3517,18696.288446993,0
+SPYD.US,D,20151112,000000,21.3067,21.3067,21.1284,21.15,5814.830577556,0
+SPYD.US,D,20151113,000000,21.1059,21.1059,20.8758,20.9032,5814.830577556,0
+SPYD.US,D,20151116,000000,20.9208,21.244,20.9208,21.244,10524.894397444,0
+SPYD.US,D,20151117,000000,21.3665,21.3665,21.0814,21.0814,9692.7456844143,0
+SPYD.US,D,20151118,000000,21.244,21.4251,21.1794,21.4251,7200.3837107858,0
+SPYD.US,D,20151119,000000,21.4605,21.4741,21.4447,21.4741,1663.2763846951,0
+SPYD.US,D,20151120,000000,21.5329,21.5633,21.5329,21.5476,14677.469631671,0
+SPYD.US,D,20151123,000000,21.576,21.576,21.4447,21.4447,5955.7342860201,0
+SPYD.US,D,20151124,000000,21.4163,21.5633,21.3517,21.5633,7892.6497567178,0
+SPYD.US,D,20151125,000000,21.6554,21.6554,21.5113,21.5388,2074.7560550648,0
+SPYD.US,D,20151127,000000,21.5025,21.5025,21.5025,21.5025,1107.8298817644,0
+SPYD.US,D,20151130,000000,21.5545,22.5212,21.4673,21.4673,90987.038178608,0
+SPYD.US,D,20151201,000000,21.6211,21.6269,21.5113,21.6269,6069.0698776107,0
+SPYD.US,D,20151202,000000,21.5025,21.5388,21.2313,21.2381,28318.582277175,0
+SPYD.US,D,20151203,000000,21.4741,21.4741,21.0892,21.0892,3280.6059079346,0
+SPYD.US,D,20151204,000000,21.15,21.2313,21.0892,21.0892,692.26604593204,0
+SPYD.US,D,20151207,000000,21.3713,21.3713,21.0961,21.0961,2215.6597635288,0
+SPYD.US,D,20151208,000000,20.9844,21.0726,20.9844,21.057,1876.6740301226,0
+SPYD.US,D,20151209,000000,21.0394,21.3145,20.912,20.9404,77968.760766169,0
+SPYD.US,D,20151210,000000,21.0324,21.1138,20.955,21.0128,3046.7874351935,0
+SPYD.US,D,20151211,000000,20.8473,20.8473,20.6819,20.6995,8588.9999681126,0
+SPYD.US,D,20151214,000000,20.7298,20.7298,20.5506,20.7298,4761.1158881727,0
+SPYD.US,D,20151215,000000,20.9914,21.0961,20.9914,21.0128,2632.2446407268,0
+SPYD.US,D,20151216,000000,21.2381,21.3929,21.15,21.3801,2773.1483491909,0
+SPYD.US,D,20151217,000000,21.5966,21.5966,21.1852,21.2225,4987.787071354,0
+SPYD.US,D,20151218,000000,21.1138,21.1138,20.8875,20.9492,4245.4899985036,0
+SPYD.US,D,20151221,000000,21.1931,21.1931,20.8209,20.8209,23826.000268178,0
+SPYD.US,D,20151222,000000,20.959,21.0638,20.959,21.0638,6068.048836245,0
+SPYD.US,D,20151223,000000,21.3165,21.4839,21.3165,21.4349,87633.938333709,0
+SPYD.US,D,20151224,000000,21.4781,21.5075,21.4781,21.5075,2359.6265960899,0
+SPYD.US,D,20151228,000000,21.4565,21.4565,21.3861,21.3929,25636.30660953,0
+SPYD.US,D,20151229,000000,21.6397,21.6397,21.5868,21.6191,4642.6750897537,0
+SPYD.US,D,20151230,000000,21.7856,21.7856,21.4987,21.5133,20261.544860583,0
+SPYD.US,D,20151231,000000,21.5369,21.5369,21.2695,21.3665,12755.869781459,0
+SPYD.US,D,20160104,000000,21.3537,21.3537,20.959,21.1911,30225.887548269,0
+SPYD.US,D,20160105,000000,21.2695,21.3713,21.1382,21.3713,10643.335195864,0
+SPYD.US,D,20160106,000000,21.3018,21.3018,21.0109,21.0109,47590.738054414,0
+SPYD.US,D,20160107,000000,20.8131,20.9169,20.6691,20.6691,42523.309756536,0
+SPYD.US,D,20160108,000000,20.8278,20.8434,20.5007,20.5007,6445.8341415472,0
+SPYD.US,D,20160111,000000,20.6613,20.6613,20.3968,20.5007,8692.1251460464,0
+SPYD.US,D,20160112,000000,20.8278,20.8278,20.3772,20.5045,1645.9186814785,0
+SPYD.US,D,20160113,000000,20.6465,20.6465,20.149,20.1628,11544.91472176,0
+SPYD.US,D,20160114,000000,20.4859,20.4859,20.2646,20.3812,2040.0406486316,0
+SPYD.US,D,20160115,000000,21.3821,21.3821,20.0119,20.195,52394.737679944,0
+SPYD.US,D,20160119,000000,20.4683,20.4683,20.0452,20.2744,23004.061968804,0
+SPYD.US,D,20160120,000000,20.0609,20.1001,19.4928,19.8553,31649.219212029,0
+SPYD.US,D,20160121,000000,19.7994,20.1334,19.7994,20.1128,8842.2182268016,0
+SPYD.US,D,20160122,000000,20.2744,20.5085,20.2744,20.5085,21248.891861197,0
+SPYD.US,D,20160125,000000,20.3635,20.4419,20.2,20.2,8671.7043187328,0
+SPYD.US,D,20160126,000000,20.3371,20.5506,20.3371,20.5124,4196.4800129509,0
+SPYD.US,D,20160127,000000,20.5359,20.6837,20.4086,20.4497,11399.926847834,0
+SPYD.US,D,20160128,000000,20.5604,20.6985,20.5594,20.6985,2973.2724568645,0
+SPYD.US,D,20160129,000000,20.9267,21.15,20.8444,21.1274,98370.188293851,0
+SPYD.US,D,20160201,000000,21.0814,21.0814,20.9462,21.0608,8434.8227218947,0
+SPYD.US,D,20160202,000000,21.0109,21.0109,20.6965,20.6965,5393.1404935296,0
+SPYD.US,D,20160203,000000,20.9962,21.2068,20.7317,21.2068,4822.3783701136,0
+SPYD.US,D,20160204,000000,21.2322,21.5241,21.2322,21.3821,45226.006251495,0
+SPYD.US,D,20160205,000000,21.1852,21.3409,21.1852,21.2381,2138.060619737,0
+SPYD.US,D,20160208,000000,20.91,20.91,20.6897,20.8767,27323.066945636,0
+SPYD.US,D,20160209,000000,20.7631,20.7739,20.6289,20.6837,9381.3280678814,0
+SPYD.US,D,20160210,000000,20.9962,20.9962,20.5506,20.5506,2007.3673249298,0
+SPYD.US,D,20160211,000000,20.389,20.5007,20.1177,20.2508,6899.1765079097,0
+SPYD.US,D,20160212,000000,20.5731,20.5731,20.4076,20.4556,4795.8312946059,0
+SPYD.US,D,20160216,000000,20.8209,20.9355,20.6163,20.9355,10286.991759241,0
+SPYD.US,D,20160217,000000,21.2146,21.3605,21.105,21.3263,12046.24603231,0
+SPYD.US,D,20160218,000000,21.3831,21.5369,21.3645,21.4987,104955.9051025,0
+SPYD.US,D,20160219,000000,21.1333,21.244,21.1333,21.244,10322.72820704,0
+SPYD.US,D,20160222,000000,21.53,21.6397,21.5015,21.6397,15290.09445108,0
+SPYD.US,D,20160223,000000,21.6984,21.6984,21.4713,21.4839,6107.8694495066,0
+SPYD.US,D,20160224,000000,21.1794,21.6093,21.1774,21.6093,6067.0277948793,0
+SPYD.US,D,20160225,000000,21.6181,21.7856,21.6181,21.7856,3447.0356505407,0
+SPYD.US,D,20160226,000000,22.0461,22.0461,21.7621,21.7621,11782.817359964,0
+SPYD.US,D,20160229,000000,22.0275,22.0275,21.7406,21.7798,11333.559159064,0
+SPYD.US,D,20160301,000000,21.858,22.003,21.858,21.9315,13936.193600187,0
+SPYD.US,D,20160302,000000,22.1284,22.2145,21.9149,22.2145,6096.6379944841,0
+SPYD.US,D,20160303,000000,22.3693,22.619,22.3155,22.619,5266.5313641851,0
+SPYD.US,D,20160304,000000,22.7493,22.9531,22.5182,22.8228,19235.398288074,0
+SPYD.US,D,20160307,000000,22.8149,23.2341,22.8149,23.0696,9732.5662976758,0
+SPYD.US,D,20160308,000000,23.2018,23.2018,22.6837,22.6837,12444.452164925,0
+SPYD.US,D,20160309,000000,22.7415,22.8855,22.7278,22.7865,11133.435051391,0
+SPYD.US,D,20160310,000000,22.7258,22.9393,22.6152,22.7924,11923.721068428,0
+SPYD.US,D,20160311,000000,23.1421,23.1871,23.1293,23.1695,8106.0474021452,0
+SPYD.US,D,20160314,000000,23.1891,23.194,23.0539,23.194,7623.0948361779,0
+SPYD.US,D,20160315,000000,22.8933,22.9021,22.811,22.9021,2138.060619737,0
+SPYD.US,D,20160316,000000,23.0393,23.3712,22.9825,23.3488,8396.0231499988,0
+SPYD.US,D,20160317,000000,23.3566,23.7071,23.3566,23.6768,14137.338749226,0
+SPYD.US,D,20160318,000000,24.8511,29.8264,23.5407,23.6866,24368.173233354,0
+SPYD.US,D,20160321,000000,23.7895,23.7895,23.4741,23.6151,13640.091604139,0
+SPYD.US,D,20160322,000000,23.5799,23.6661,23.4819,23.5407,70800.029337719,0
+SPYD.US,D,20160323,000000,23.572,23.6533,23.2625,23.3496,18138.799861331,0
+SPYD.US,D,20160324,000000,23.3134,23.3654,23.1127,23.2704,12875.331621243,0
+SPYD.US,D,20160328,000000,23.4888,23.4888,23.2028,23.4094,5258.3630332596,0
+SPYD.US,D,20160329,000000,23.3958,23.6699,23.1626,23.6699,11908.405447943,0
+SPYD.US,D,20160330,000000,23.8659,23.8659,23.6112,23.6151,26648.158602921,0
+SPYD.US,D,20160331,000000,23.7621,23.7621,23.7062,23.7062,4428.2564029606,0
+SPYD.US,D,20160401,000000,23.6288,23.6523,23.4633,23.6523,7083.9849950981,0
+SPYD.US,D,20160404,000000,23.7541,23.7541,23.523,23.523,11143.645465047,0
+SPYD.US,D,20160405,000000,23.572,23.572,23.195,23.195,11818.553807763,0
+SPYD.US,D,20160406,000000,23.3654,23.4094,23.2704,23.4094,8677.8305669269,0
+SPYD.US,D,20160407,000000,23.3732,23.7895,23.1029,23.5789,18795.329459464,0
+SPYD.US,D,20160408,000000,23.4976,23.5093,23.2547,23.2547,7155.4578906958,0
+SPYD.US,D,20160411,000000,23.4466,23.5877,23.4046,23.4672,14597.828405148,0
+SPYD.US,D,20160412,000000,23.5201,23.6543,23.4466,23.6543,14962.340172696,0
+SPYD.US,D,20160413,000000,23.7895,23.8375,23.6827,23.8091,5315.5413497378,0
+SPYD.US,D,20160414,000000,23.8659,23.8659,23.6533,23.7493,11556.146176783,0
+SPYD.US,D,20160415,000000,23.7855,23.7993,23.7091,23.7709,8170.3730081832,0
+SPYD.US,D,20160418,000000,23.7699,23.8991,23.572,23.8149,7349.4557501753,0
+SPYD.US,D,20160419,000000,23.8071,24.144,23.8071,24.142,5646.3587522186,0
+SPYD.US,D,20160420,000000,24.0882,24.1538,23.9834,24.0078,69015.249030508,0
+SPYD.US,D,20160421,000000,24.0999,24.0999,23.6827,23.6973,2627.1394338984,0
+SPYD.US,D,20160422,000000,23.7257,23.9363,23.7257,23.8659,47424.308311807,0
+SPYD.US,D,20160425,000000,23.9246,23.9246,23.621,23.8217,24532.560893229,0
+SPYD.US,D,20160426,000000,23.9305,24.0294,23.9109,24.0216,31234.676417562,0
+SPYD.US,D,20160427,000000,24.0216,24.3545,24.0216,24.3066,7991.6907691889,0
+SPYD.US,D,20160428,000000,24.3066,24.331,24.0656,24.0804,19583.573393771,0
+SPYD.US,D,20160429,000000,24.1332,24.1606,23.8237,24.0392,174321.37132143,0
+SPYD.US,D,20160502,000000,24.1978,24.1978,23.9745,24.1088,21919.71603845,0
+SPYD.US,D,20160503,000000,24.0421,24.0421,23.7503,23.8472,34253.895735882,0
+SPYD.US,D,20160504,000000,23.7621,23.9246,23.7621,23.8659,30157.477776768,0
+SPYD.US,D,20160505,000000,24.0216,24.0216,23.6875,23.7355,5761.7364265406,0
+SPYD.US,D,20160506,000000,23.7621,23.8207,23.7033,23.7905,9750.9450422581,0
+SPYD.US,D,20160509,000000,23.8511,23.8511,23.7179,23.8217,8597.168299038,0
+SPYD.US,D,20160510,000000,23.9305,24.0128,23.8129,24.0128,25551.560176178,0
+SPYD.US,D,20160511,000000,24.0421,24.0421,23.7435,23.8071,13814.68967767,0
+SPYD.US,D,20160512,000000,23.9559,23.9559,23.7895,23.8375,6849.1454809913,0
+SPYD.US,D,20160513,000000,23.7435,23.7993,23.572,23.6024,14345.631187825,0
+SPYD.US,D,20160516,000000,23.7033,23.858,23.7033,23.8159,18212.31483966,0
+SPYD.US,D,20160517,000000,24.0216,24.0216,23.572,23.6367,21848.243142852,0
+SPYD.US,D,20160518,000000,23.6699,23.6699,23.1362,23.2468,40213.714187364,0
+SPYD.US,D,20160519,000000,23.0363,23.2704,23.0197,23.2253,14265.989961302,0
+SPYD.US,D,20160520,000000,23.2782,23.4163,23.2782,23.3418,52744.954868373,0
+SPYD.US,D,20160523,000000,23.4242,23.4466,23.3418,23.3418,18393.039161386,0
+SPYD.US,D,20160524,000000,23.7493,23.7493,23.4741,23.6083,18691.183240165,0
+SPYD.US,D,20160525,000000,23.6298,23.7993,23.6298,23.7895,26827.861883281,0
+SPYD.US,D,20160526,000000,24.0882,24.0882,23.7855,23.8472,10336.001744794,0
+SPYD.US,D,20160527,000000,23.7541,23.9471,23.7541,23.9393,19792.886873735,0
+SPYD.US,D,20160531,000000,23.9834,24.094,23.9177,24.051,16137.558784595,0
+SPYD.US,D,20160601,000000,24.0588,24.0588,23.9393,24.049,2675.1283780855,0
+SPYD.US,D,20160602,000000,24.1088,24.19,24.0402,24.19,13582.913287661,0
+SPYD.US,D,20160603,000000,24.1234,24.3457,24.1234,24.3232,33930.225622961,0
+SPYD.US,D,20160606,000000,24.4025,24.5495,24.381,24.5231,22397.563397589,0
+SPYD.US,D,20160607,000000,24.7943,24.7943,24.618,24.6768,76587.291798402,0
+SPYD.US,D,20160608,000000,24.9726,24.9726,24.6846,24.7336,47309.951678851,0
+SPYD.US,D,20160609,000000,24.8511,24.8511,24.5289,24.7032,11760.354449919,0
+SPYD.US,D,20160610,000000,24.5289,24.5289,24.3144,24.4025,23545.213892615,0
+SPYD.US,D,20160613,000000,24.3741,24.4535,24.2508,24.2556,15922.119056437,0
+SPYD.US,D,20160614,000000,24.19,24.1978,24.094,24.1606,10955.773853762,0
+SPYD.US,D,20160615,000000,24.2625,24.3193,24.188,24.19,31184.645390644,0
+SPYD.US,D,20160616,000000,24.1146,24.2997,23.9696,24.2997,48728.178135783,0
+SPYD.US,D,20160617,000000,24.4084,24.4603,24.3007,24.4603,7940.6387009048,0
+SPYD.US,D,20160620,000000,24.8707,24.8707,24.5877,24.618,5751.5260128838,0
+SPYD.US,D,20160621,000000,24.7042,24.7287,24.5357,24.6445,17688.520619066,0
+SPYD.US,D,20160622,000000,24.5789,24.6699,24.5357,24.5495,9457.9061703075,0
+SPYD.US,D,20160623,000000,24.7346,24.8041,24.6895,24.8041,9116.8783541699,0
+SPYD.US,D,20160624,000000,23.9403,24.5729,23.9403,24.2008,86145.260022546,0
+SPYD.US,D,20160627,000000,23.9922,24.2527,23.619,23.7159,46398.161739298,0
+SPYD.US,D,20160628,000000,24.0226,24.14,23.8727,24.14,124730.41323165,0
+SPYD.US,D,20160629,000000,24.3428,24.5965,24.3242,24.5651,63299.459465423,0
+SPYD.US,D,20160630,000000,24.712,24.9442,24.5141,24.9442,17633.384385319,0
+SPYD.US,D,20160701,000000,24.9598,25.1988,24.805,25.0352,38250.25164116,0
+SPYD.US,D,20160705,000000,25.0108,25.0108,24.712,24.8413,27055.554107827,0
+SPYD.US,D,20160706,000000,24.6611,24.9128,24.5965,24.9,31052.931054471,0
+SPYD.US,D,20160707,000000,24.9834,24.9834,24.6699,24.7287,9239.4033180517,0
+SPYD.US,D,20160708,000000,24.811,25.1606,24.811,25.1606,34921.656789038,0
+SPYD.US,D,20160711,000000,25.3065,25.3065,25.1439,25.2801,24551.960679177,0
+SPYD.US,D,20160712,000000,25.4377,25.6424,25.4377,25.5543,33609.618634137,0
+SPYD.US,D,20160713,000000,25.6591,25.6591,25.4417,25.566,12084.02456284,0
+SPYD.US,D,20160714,000000,25.8472,25.8472,25.5504,25.6082,12683.375844496,0
+SPYD.US,D,20160715,000000,25.6954,25.8197,25.5856,25.7336,16479.607642099,0
+SPYD.US,D,20160718,000000,25.9039,25.9039,25.6288,25.7718,32010.66785548,0
+SPYD.US,D,20160719,000000,25.7786,25.7864,25.57,25.6502,16876.792733349,0
+SPYD.US,D,20160720,000000,25.8736,25.9039,25.5396,25.6836,27135.195334351,0
+SPYD.US,D,20160721,000000,25.666,25.7178,25.5817,25.6209,38265.567261645,0
+SPYD.US,D,20160722,000000,25.6904,25.7913,25.6532,25.7913,33141.981688655,0
+SPYD.US,D,20160725,000000,25.9862,25.9862,25.615,25.666,35574.102221708,0
+SPYD.US,D,20160726,000000,25.7257,25.7952,25.5866,25.7336,14288.452871346,0
+SPYD.US,D,20160727,000000,25.8589,25.8589,25.5092,25.5416,24207.869738942,0
+SPYD.US,D,20160728,000000,25.472,25.5768,25.4045,25.57,13695.227837886,0
+SPYD.US,D,20160729,000000,25.4642,25.758,25.4642,25.758,9888.7856266251,0
+SPYD.US,D,20160801,000000,25.7992,25.7992,25.5269,25.5768,22669.160400861,0
+SPYD.US,D,20160802,000000,25.5768,25.5768,25.094,25.1763,31188.729556107,0
+SPYD.US,D,20160803,000000,25.0783,25.3545,25.0783,25.3349,10656.608733617,0
+SPYD.US,D,20160804,000000,25.3907,25.3907,25.2193,25.2565,8390.9179431704,0
+SPYD.US,D,20160805,000000,25.4877,25.4877,25.3623,25.4515,16733.846942154,0
+SPYD.US,D,20160808,000000,25.519,25.5925,25.5063,25.5259,13855.531332298,0
+SPYD.US,D,20160809,000000,25.5259,25.5259,25.3711,25.3907,13994.392958031,0
+SPYD.US,D,20160810,000000,25.7786,25.7786,25.331,25.331,31312.275561354,0
+SPYD.US,D,20160811,000000,25.5465,25.6591,25.3467,25.6209,31462.368642109,0
+SPYD.US,D,20160812,000000,25.6904,25.7512,25.6023,25.6023,4153.5962755922,0
+SPYD.US,D,20160815,000000,25.7178,25.8148,25.7178,25.7394,21467.394713453,0
+SPYD.US,D,20160816,000000,25.7257,25.7257,25.6062,25.6062,12371.958227962,0
+SPYD.US,D,20160817,000000,25.6748,25.6748,25.3966,25.6591,11910.447530674,0
+SPYD.US,D,20160818,000000,25.6748,25.8217,25.6748,25.7932,9869.3858406772,0
+SPYD.US,D,20160819,000000,25.666,25.7394,25.6502,25.7022,9652.9250711527,0
+SPYD.US,D,20160822,000000,25.7022,25.7022,25.57,25.666,21703.255268926,0
+SPYD.US,D,20160823,000000,25.806,25.9373,25.806,25.8971,12924.341606796,0
+SPYD.US,D,20160824,000000,25.9715,25.9715,25.6786,25.6786,13622.733900923,0
+SPYD.US,D,20160825,000000,25.6424,25.7913,25.6424,25.7718,12837.553090713,0
+SPYD.US,D,20160826,000000,25.852,26.0146,25.5504,25.6502,14671.343383477,0
+SPYD.US,D,20160829,000000,25.7394,25.8687,25.7394,25.8403,28233.835843825,0
+SPYD.US,D,20160830,000000,25.8824,25.8824,25.71,25.7718,21025.283802113,0
+SPYD.US,D,20160831,000000,25.806,25.806,25.5328,25.6502,10799.554524813,0
+SPYD.US,D,20160901,000000,25.6591,25.6591,25.4358,25.5112,16102.843378162,0
+SPYD.US,D,20160902,000000,25.7718,25.8148,25.666,25.7336,19680.57232351,0
+SPYD.US,D,20160906,000000,25.7718,25.8148,25.6836,25.803,23008.146134266,0
+SPYD.US,D,20160907,000000,25.8403,26.0529,25.8403,26.0529,34603.091882945,0
+SPYD.US,D,20160908,000000,26.233,26.233,25.9471,26.0156,18680.972826508,0
+SPYD.US,D,20160909,000000,25.8971,25.8971,25.2193,25.2193,33707.638605243,0
+SPYD.US,D,20160912,000000,25.1292,25.6326,25.049,25.6023,11828.764221419,0
+SPYD.US,D,20160913,000000,25.331,25.331,24.9598,25.1038,8296.9821375277,0
+SPYD.US,D,20160914,000000,25.1018,25.2331,24.9666,24.9784,7631.2631671034,0
+SPYD.US,D,20160915,000000,25.0352,25.2957,24.9922,25.2733,11139.561299585,0
+SPYD.US,D,20160916,000000,25.4711,25.4711,25.1253,25.2291,10062.362658791,0
+SPYD.US,D,20160919,000000,25.2977,25.4593,25.2713,25.3437,19677.509199414,0
+SPYD.US,D,20160920,000000,25.3888,25.3888,25.2291,25.2389,11239.623353421,0
+SPYD.US,D,20160921,000000,25.3809,25.6062,25.3105,25.5856,9315.9814204778,0
+SPYD.US,D,20160922,000000,25.7932,25.8501,25.6356,25.809,12086.066645572,0
+SPYD.US,D,20160923,000000,25.7874,25.8334,25.7276,25.7336,4840.7571146959,0
+SPYD.US,D,20160926,000000,25.6954,25.6954,25.5465,25.5465,19077.136876393,0
+SPYD.US,D,20160927,000000,25.5984,25.6346,25.5014,25.5749,10163.445753993,0
+SPYD.US,D,20160928,000000,25.9216,25.9216,25.5288,25.8334,12252.496388178,0
+SPYD.US,D,20160929,000000,25.8501,25.8765,25.6032,25.6297,21858.453556509,0
+SPYD.US,D,20160930,000000,25.7522,25.8608,25.7414,25.7932,6288.5937712322,0
+SPYD.US,D,20161003,000000,25.7806,25.7806,25.5778,25.6356,7469.9386313257,0
+SPYD.US,D,20161004,000000,25.7042,25.7042,25.3055,25.3751,28818.892546359,0
+SPYD.US,D,20161005,000000,25.5014,25.5318,25.4759,25.4955,4614.0859315146,0
+SPYD.US,D,20161006,000000,25.5318,25.5318,25.3683,25.4857,5374.7617489473,0
+SPYD.US,D,20161007,000000,25.5856,25.6512,25.3603,25.4564,23525.814106667,0
+SPYD.US,D,20161010,000000,25.666,25.666,25.5181,25.5465,18919.896506078,0
+SPYD.US,D,20161011,000000,25.5014,25.5014,25.141,25.2223,46389.993408372,0
+SPYD.US,D,20161012,000000,25.2076,25.3359,25.2076,25.3153,6680.6736556539,0
+SPYD.US,D,20161013,000000,25.2781,25.3437,24.9392,25.3105,90465.286040744,0
+SPYD.US,D,20161014,000000,25.3809,25.4093,25.1479,25.1479,132492.36969356,0
+SPYD.US,D,20161017,000000,25.1792,25.2223,25.0891,25.1126,19891.927886207,0
+SPYD.US,D,20161018,000000,25.2713,25.3379,25.1655,25.2723,26724.736705347,0
+SPYD.US,D,20161019,000000,25.3203,25.4564,25.2311,25.4025,36530.817981351,0
+SPYD.US,D,20161020,000000,25.4358,25.4358,25.2751,25.3771,12328.053449238,0
+SPYD.US,D,20161021,000000,25.2977,25.3809,25.1831,25.3809,12771.185401944,0
+SPYD.US,D,20161024,000000,25.5181,25.5259,25.3095,25.4436,110078.46963412,0
+SPYD.US,D,20161025,000000,25.3947,25.4289,25.2859,25.3203,20078.778456126,0
+SPYD.US,D,20161026,000000,25.2977,25.3809,25.1949,25.3399,20277.881522434,0
+SPYD.US,D,20161027,000000,25.5014,25.5014,25.1204,25.1204,23433.920383755,0
+SPYD.US,D,20161028,000000,25.0891,25.3105,25.0578,25.1479,16230.473548873,0
+SPYD.US,D,20161031,000000,25.187,25.2155,25.143,25.1723,23464.551624726,0
+SPYD.US,D,20161101,000000,25.2781,25.2781,24.6758,24.8139,29383.528421581,0
+SPYD.US,D,20161102,000000,24.7884,24.7884,24.4741,24.5475,25005.303045539,0
+SPYD.US,D,20161103,000000,24.5877,24.5945,24.3996,24.3996,29211.993472147,0
+SPYD.US,D,20161104,000000,24.5553,24.6679,24.4485,24.4897,27244.446760479,0
+SPYD.US,D,20161107,000000,24.8922,24.997,24.7943,24.9902,38904.739156561,0
+SPYD.US,D,20161108,000000,25.0284,25.187,24.901,25.141,52644.892814537,0
+SPYD.US,D,20161109,000000,25.3203,25.4544,24.8638,25.3809,185537.51072345,0
+SPYD.US,D,20161110,000000,25.6356,25.7414,25.4691,25.6297,101860.10768175,0
+SPYD.US,D,20161111,000000,25.5925,25.6591,25.4515,25.615,46277.678858147,0
+SPYD.US,D,20161114,000000,25.8697,25.899,25.7042,25.8853,91053.405867377,0
+SPYD.US,D,20161115,000000,26.2232,26.2232,25.8853,26.0577,89081.774990246,0
+SPYD.US,D,20161116,000000,26.0655,26.0655,25.8853,25.9823,57100.717334371,0
+SPYD.US,D,20161117,000000,26.1017,26.1017,25.9666,26.0743,91408.728262634,0
+SPYD.US,D,20161118,000000,26.2448,26.2448,25.9921,26.0195,67292.752246604,0
+SPYD.US,D,20161121,000000,26.2232,26.2673,26.1615,26.2673,81792.560680646,0
+SPYD.US,D,20161122,000000,26.3594,26.3711,26.2908,26.3711,75912.383455686,0
+SPYD.US,D,20161123,000000,26.38,26.4014,26.2869,26.3898,52516.241602461,0
+SPYD.US,D,20161125,000000,26.472,26.5014,26.4328,26.473,24382.467812474,0
+SPYD.US,D,20161128,000000,26.5318,26.7355,26.3035,26.327,48023.659593462,0
+SPYD.US,D,20161129,000000,26.3652,26.3966,26.2487,26.3339,41945.40034356,0
+SPYD.US,D,20161130,000000,26.4642,26.5278,26.3662,26.4476,43012.388570698,0
+SPYD.US,D,20161201,000000,26.5318,26.566,26.2663,26.3055,76849.699429382,0
+SPYD.US,D,20161202,000000,26.5464,26.5464,26.2947,26.3594,57117.053996222,0
+SPYD.US,D,20161205,000000,26.6904,26.6904,26.4582,26.5768,51377.780479727,0
+SPYD.US,D,20161206,000000,26.7198,26.7198,26.5141,26.6816,86383.16266075,0
+SPYD.US,D,20161207,000000,26.7198,27.2653,26.7198,27.2486,125365.50096111,0
+SPYD.US,D,20161208,000000,27.2584,27.4102,27.0136,27.3446,136931.85755154,0
+SPYD.US,D,20161209,000000,27.3946,27.4014,27.2378,27.3505,45578.265522656,0
+SPYD.US,D,20161212,000000,27.3348,27.3897,27.1576,27.2144,57334.535807112,0
+SPYD.US,D,20161213,000000,27.3417,27.3818,27.1556,27.327,86101.355243822,0
+SPYD.US,D,20161214,000000,27.6051,27.6051,26.8755,26.8911,105637.96073477,0
+SPYD.US,D,20161215,000000,26.9489,27.1037,26.8775,26.9969,45091.228791226,0
+SPYD.US,D,20161216,000000,27.0704,27.0704,26.8461,26.8893,113504.06341598,0
+SPYD.US,D,20161219,000000,26.9391,26.993,26.8431,26.9079,216964.14291776,0
+SPYD.US,D,20161220,000000,27.0312,27.1438,26.9803,27.0361,71621.967637093,0
+SPYD.US,D,20161221,000000,27.0939,27.1605,26.9391,26.9391,45603.791556797,0
+SPYD.US,D,20161222,000000,26.9617,26.9617,26.7345,26.7893,61105.241570574,0
+SPYD.US,D,20161223,000000,26.8187,26.8715,26.7805,26.8461,76655.701569903,0
+SPYD.US,D,20161227,000000,27.3436,27.3436,26.9167,26.9499,76878.288587621,0
+SPYD.US,D,20161228,000000,27.0704,27.0704,26.6336,26.6493,67780.810019399,0
+SPYD.US,D,20161229,000000,26.756,26.756,26.616,26.6963,58266.746573979,0
+SPYD.US,D,20161230,000000,26.7805,26.7805,26.5356,26.6189,91078.931901519,0
+SPYD.US,D,20170103,000000,26.8647,26.9441,26.6894,26.8461,110247.96250082,0
+SPYD.US,D,20170104,000000,27.0361,27.1684,27.0303,27.1311,91931.501441863,0
+SPYD.US,D,20170105,000000,27.137,27.137,26.7257,26.9079,109744.58910754,0
+SPYD.US,D,20170106,000000,26.9773,27.0165,26.8236,26.9529,137634.33401113,0
+SPYD.US,D,20170109,000000,26.9529,26.9529,26.7345,26.7345,57488.71305333,0
+SPYD.US,D,20170110,000000,26.7345,26.8069,26.6336,26.6708,155492.3474969,0
+SPYD.US,D,20170111,000000,26.663,26.8167,26.6404,26.7893,53651.639601099,0
+SPYD.US,D,20170112,000000,26.7805,26.7805,26.5112,26.7403,87964.755736191,0
+SPYD.US,D,20170113,000000,26.7257,26.8609,26.7257,26.7609,49739.009087807,0
+SPYD.US,D,20170117,000000,26.6708,26.8677,26.6708,26.7413,88188.363795275,0
+SPYD.US,D,20170118,000000,26.8236,26.8236,26.662,26.7619,58943.696999426,0
+SPYD.US,D,20170119,000000,26.9079,26.9079,26.4592,26.5494,70872.523274683,0
+SPYD.US,D,20170120,000000,26.6806,26.7619,26.6189,26.6826,86871.220433545,0
+SPYD.US,D,20170123,000000,26.6963,26.6963,26.5112,26.6297,50998.974133058,0
+SPYD.US,D,20170124,000000,26.7257,27.0087,26.6924,26.9773,98349.767466537,0
+SPYD.US,D,20170125,000000,27.1752,27.2516,27.1311,27.229,155762.9234588,0
+SPYD.US,D,20170126,000000,27.2378,27.2378,26.9852,27.0009,67488.792188814,0
+SPYD.US,D,20170127,000000,27.0616,27.0616,26.7668,26.8109,75884.815338813,0
+SPYD.US,D,20170130,000000,26.7893,26.7893,26.5092,26.6708,63723.191632181,0
+SPYD.US,D,20170131,000000,26.6894,26.8109,26.5112,26.8109,93598.861992021,0
+SPYD.US,D,20170201,000000,27.0361,27.0361,26.4582,26.5494,82984.115954396,0
+SPYD.US,D,20170202,000000,26.5112,26.6963,26.4592,26.6806,48024.680634828,0
+SPYD.US,D,20170203,000000,26.8031,26.9489,26.7257,26.9079,79655.521102275,0
+SPYD.US,D,20170206,000000,26.8775,26.8775,26.7257,26.7893,50687.556516526,0
+SPYD.US,D,20170207,000000,26.7805,26.8031,26.6708,26.711,59774.824671091,0
+SPYD.US,D,20170208,000000,26.6894,26.8559,26.6561,26.8559,60755.024382145,0
+SPYD.US,D,20170209,000000,26.9079,26.9529,26.8393,26.8999,79147.042502166,0
+SPYD.US,D,20170210,000000,26.9529,27.0694,26.9079,27.0616,73824.353862868,0
+SPYD.US,D,20170213,000000,27.2516,27.2516,27.0704,27.1908,102391.0491919,0
+SPYD.US,D,20170214,000000,27.2144,27.2144,27.0195,27.1996,81011.4640359,0
+SPYD.US,D,20170215,000000,27.137,27.2448,27.0195,27.1908,75823.552856872,0
+SPYD.US,D,20170216,000000,27.229,27.2653,27.1321,27.1996,95440.82061571,0
+SPYD.US,D,20170217,000000,27.1008,27.1996,27.0528,27.1996,65722.390626185,0
+SPYD.US,D,20170221,000000,27.2594,27.4808,27.1996,27.4641,100018.14905806,0
+SPYD.US,D,20170222,000000,27.5141,27.5141,27.3701,27.4494,67150.827496774,0
+SPYD.US,D,20170223,000000,27.5043,27.6003,27.3682,27.4719,47766.357169311,0
+SPYD.US,D,20170224,000000,27.3975,27.612,27.3368,27.612,28922.017724294,0
+SPYD.US,D,20170227,000000,27.6267,27.7061,27.5679,27.6571,74520.704074262,0
+SPYD.US,D,20170228,000000,27.6571,27.6571,27.4984,27.5493,78290.388796359,0
+SPYD.US,D,20170301,000000,27.6707,27.755,27.5699,27.6503,80234.451556616,0
+SPYD.US,D,20170302,000000,27.6795,27.6795,27.5405,27.5827,62240.639569211,0
+SPYD.US,D,20170303,000000,27.5748,27.5748,27.372,27.5189,61386.027946136,0
+SPYD.US,D,20170306,000000,27.7883,27.7883,27.2644,27.3682,76933.424821368,0
+SPYD.US,D,20170307,000000,27.3368,27.3368,27.1566,27.1908,54735.985531452,0
+SPYD.US,D,20170308,000000,27.183,27.183,26.9852,27.0361,76199.296079443,0
+SPYD.US,D,20170309,000000,27.0312,27.0773,26.7697,26.8775,69858.629198561,0
+SPYD.US,D,20170310,000000,27.0312,27.0792,26.8775,27.0175,90288.645884481,0
+SPYD.US,D,20170313,000000,27.0175,27.0773,26.9323,27.0253,66454.477285378,0
+SPYD.US,D,20170314,000000,26.9479,26.9479,26.7737,26.9177,49172.331129855,0
+SPYD.US,D,20170315,000000,26.9773,27.3691,26.9773,27.3074,61567.773309228,0
+SPYD.US,D,20170316,000000,27.2996,27.5258,27.1438,27.183,68352.593184181,0
+SPYD.US,D,20170317,000000,27.3848,27.3848,27.2094,27.2574,66124.680924264,0
+SPYD.US,D,20170320,000000,27.1889,27.2732,27.0822,27.1576,69554.358871588,0
+SPYD.US,D,20170321,000000,27.1664,27.1938,26.8501,26.9117,91611.915494405,0
+SPYD.US,D,20170322,000000,26.8501,26.9441,26.7315,26.9441,70286.445530781,0
+SPYD.US,D,20170323,000000,26.9489,27.1047,26.8677,26.9293,84937.368086945,0
+SPYD.US,D,20170324,000000,26.9735,27.0048,26.8138,26.9117,35663.953861889,0
+SPYD.US,D,20170327,000000,26.7737,26.9656,26.7207,26.8255,102153.1465537,0
+SPYD.US,D,20170328,000000,26.7276,27.0743,26.7207,27.0351,63559.825013672,0
+SPYD.US,D,20170329,000000,26.9735,27.1498,26.9353,27.134,45140.238776778,0
+SPYD.US,D,20170330,000000,27.1272,27.182,27.0136,27.1664,60968.422027573,0
+SPYD.US,D,20170331,000000,27.1889,27.2732,27.1576,27.1664,56609.596437478,0
+SPYD.US,D,20170403,000000,27.2212,27.2212,26.9451,27.091,60998.032227177,0
+SPYD.US,D,20170404,000000,27.091,27.134,27.0048,27.1272,46720.810810853,0
+SPYD.US,D,20170405,000000,27.1272,27.3152,27.0234,27.0587,49668.557233575,0
+SPYD.US,D,20170406,000000,27.1047,27.28,27.0303,27.2271,42354.837931199,0
+SPYD.US,D,20170407,000000,27.2212,27.2653,27.1576,27.1576,41764.676021835,0
+SPYD.US,D,20170410,000000,27.1978,27.3358,27.187,27.2574,55663.091091492,0
+SPYD.US,D,20170411,000000,27.2496,27.3221,27.1498,27.3074,32356.800878446,0
+SPYD.US,D,20170412,000000,27.3152,27.3192,27.2046,27.2574,38919.033735681,0
+SPYD.US,D,20170413,000000,27.2574,27.3123,27.0626,27.091,50143.341468617,0
+SPYD.US,D,20170417,000000,27.1742,27.2496,27.1125,27.2428,40195.335442783,0
+SPYD.US,D,20170418,000000,27.1978,27.2986,27.1978,27.283,45623.191342746,0
+SPYD.US,D,20170419,000000,27.3426,27.3426,27.1566,27.1742,26695.126505742,0
+SPYD.US,D,20170420,000000,27.2653,27.3152,27.1576,27.2898,43005.241281138,0
+SPYD.US,D,20170421,000000,27.3152,27.3152,27.134,27.1498,21693.044855269,0
+SPYD.US,D,20170424,000000,27.421,27.421,27.1742,27.283,62481.605331512,0
+SPYD.US,D,20170425,000000,27.376,27.4152,27.3221,27.3887,54651.239098101,0
+SPYD.US,D,20170426,000000,27.4142,27.4377,27.2476,27.2653,69711.599241903,0
+SPYD.US,D,20170427,000000,27.3074,27.3152,27.1664,27.1742,25332.036282557,0
+SPYD.US,D,20170428,000000,27.2369,27.2369,26.9813,27.0489,64136.713385281,0
+SPYD.US,D,20170501,000000,27.091,27.0998,26.9353,26.9735,108069.06022645,0
+SPYD.US,D,20170502,000000,27.0351,27.0351,26.9479,26.9656,41817.770172851,0
+SPYD.US,D,20170503,000000,26.9293,26.9656,26.8069,26.8501,47348.751250747,0
+SPYD.US,D,20170504,000000,26.8804,26.8804,26.5964,26.7501,63655.802902046,0
+SPYD.US,D,20170505,000000,26.7913,27.0234,26.7913,27.0136,64145.902757573,0
+SPYD.US,D,20170508,000000,27.0743,27.0743,26.8501,26.9441,94034.846655167,0
+SPYD.US,D,20170509,000000,26.9656,26.9656,26.8059,26.8725,59455.238723632,0
+SPYD.US,D,20170510,000000,26.9117,27.0332,26.8843,27.0303,80613.257903284,0
+SPYD.US,D,20170511,000000,26.9969,26.9969,26.7315,26.7913,43950.725585759,0
+SPYD.US,D,20170512,000000,26.8138,26.8138,26.6963,26.7276,39537.784803284,0
+SPYD.US,D,20170515,000000,26.7207,26.9773,26.7207,26.8883,59081.537583793,0
+SPYD.US,D,20170516,000000,26.9353,26.9353,26.6963,26.7423,69971.964790152,0
+SPYD.US,D,20170517,000000,26.6424,26.6728,26.5356,26.5356,67697.084627414,0
+SPYD.US,D,20170518,000000,26.5356,26.616,26.3995,26.616,74254.21227782,0
+SPYD.US,D,20170519,000000,26.6728,26.8422,26.5552,26.7737,97938.287796167,0
+SPYD.US,D,20170522,000000,26.8138,26.9489,26.8138,26.9293,45584.39177085,0
+SPYD.US,D,20170523,000000,27.0351,27.0351,26.8971,26.9489,53946.72055578,0
+SPYD.US,D,20170524,000000,27.0351,27.0469,26.9803,27.0322,27318.982780174,0
+SPYD.US,D,20170525,000000,27.1213,27.1566,27.0587,27.1037,41623.772313371,0
+SPYD.US,D,20170526,000000,27.2212,27.2212,27.0048,27.0822,26909.545192535,0
+SPYD.US,D,20170530,000000,27.0743,27.134,27.0048,27.091,57442.766191875,0
+SPYD.US,D,20170531,000000,27.1742,27.1742,26.9489,27.091,42420.184578603,0
+SPYD.US,D,20170601,000000,27.1576,27.327,27.0449,27.326,71264.603159105,0
+SPYD.US,D,20170602,000000,27.3682,27.3887,27.283,27.3152,44875.789063066,0
+SPYD.US,D,20170605,000000,27.3358,27.3358,27.184,27.2369,55245.485172928,0
+SPYD.US,D,20170606,000000,27.2212,27.2212,27.0822,27.134,54562.408499286,0
+SPYD.US,D,20170607,000000,27.1978,27.1978,27.0587,27.1125,63637.424157464,0
+SPYD.US,D,20170608,000000,27.4494,27.4494,26.9813,27.041,38420.765549229,0
+SPYD.US,D,20170609,000000,27.1213,27.3378,27.1047,27.3378,63625.171661075,0
+SPYD.US,D,20170612,000000,27.3682,27.5307,27.3682,27.4573,97489.029595267,0
+SPYD.US,D,20170613,000000,27.6287,27.6287,27.421,27.5581,45735.50589297,0
+SPYD.US,D,20170614,000000,27.5836,27.6531,27.4729,27.5611,23972.009183469,0
+SPYD.US,D,20170615,000000,27.3975,27.6287,27.3975,27.5679,37856.129674007,0
+SPYD.US,D,20170616,000000,27.6227,27.6767,27.5229,27.6767,36826.919977399,0
+SPYD.US,D,20170619,000000,27.7629,27.7951,27.6963,27.7951,57348.830386231,0
+SPYD.US,D,20170620,000000,27.7951,27.7951,27.5827,27.6003,64892.283995886,0
+SPYD.US,D,20170621,000000,27.6315,27.6315,27.327,27.4063,64192.870660394,0
+SPYD.US,D,20170622,000000,27.4445,27.5845,27.3985,27.5053,23602.392209093,0
+SPYD.US,D,20170623,000000,27.5229,27.6395,27.5229,27.6101,54418.441666726,0
+SPYD.US,D,20170626,000000,27.6395,27.7922,27.6395,27.7462,50108.626062184,0
+SPYD.US,D,20170627,000000,27.7629,27.7629,27.5445,27.5611,88302.720428231,0
+SPYD.US,D,20170628,000000,27.6865,27.7433,27.6149,27.6395,36506.312988575,0
+SPYD.US,D,20170629,000000,27.6149,27.6149,27.3221,27.4377,54706.375331848,0
+SPYD.US,D,20170630,000000,27.4661,27.5445,27.4191,27.4573,41238.839718509,0
+SPYD.US,D,20170703,000000,27.5699,27.7197,27.5533,27.6963,16650.121550168,0
+SPYD.US,D,20170705,000000,27.7726,27.7726,27.422,27.4445,40511.858266144,0
+SPYD.US,D,20170706,000000,27.3848,27.3848,27.0547,27.1037,64086.682358364,0
+SPYD.US,D,20170707,000000,27.2114,27.2271,27.1037,27.2036,57883.856061848,0
+SPYD.US,D,20170710,000000,27.236,27.236,27.1644,27.1644,105498.07806767,0
+SPYD.US,D,20170711,000000,27.1566,27.2584,26.9529,27.0949,42761.21239474,0
+SPYD.US,D,20170712,000000,27.282,27.4152,27.282,27.3094,58794.624960037,0
+SPYD.US,D,20170713,000000,27.3505,27.4024,27.2858,27.3221,109585.3066545,0
+SPYD.US,D,20170714,000000,27.3985,27.5787,27.3985,27.5297,46755.526217287,0
+SPYD.US,D,20170717,000000,27.5611,27.6227,27.5395,27.5523,52918.531900539,0
+SPYD.US,D,20170718,000000,27.6003,27.6003,27.4847,27.5445,83602.867021999,0
+SPYD.US,D,20170719,000000,27.7951,27.7951,27.4994,27.7315,68708.936620804,0
+SPYD.US,D,20170720,000000,27.754,27.7951,27.7051,27.7315,71055.289679139,0
+SPYD.US,D,20170721,000000,27.7109,27.754,27.6227,27.754,46170.469514751,0
+SPYD.US,D,20170724,000000,27.754,27.754,27.6149,27.6315,51311.412790957,0
+SPYD.US,D,20170725,000000,27.6227,27.7393,27.5983,27.6689,43546.39320495,0
+SPYD.US,D,20170726,000000,27.7177,27.7462,27.612,27.7315,56568.754782851,0
+SPYD.US,D,20170727,000000,27.7951,27.8725,27.6541,27.8725,39576.584375179,0
+SPYD.US,D,20170728,000000,27.8402,27.8402,27.6453,27.7247,30418.864366383,0
+SPYD.US,D,20170731,000000,27.7393,27.8089,27.6619,27.7629,94051.183317018,0
+SPYD.US,D,20170801,000000,27.804,27.8647,27.6697,27.8559,50858.070424594,0
+SPYD.US,D,20170802,000000,27.8324,27.8324,27.6453,27.7177,71909.901302215,0
+SPYD.US,D,20170803,000000,27.7393,27.804,27.6619,27.7177,75370.210490509,0
+SPYD.US,D,20170804,000000,27.7325,27.7951,27.6963,27.7883,52825.617136262,0
+SPYD.US,D,20170807,000000,27.7951,27.8725,27.7393,27.8089,56837.288662025,0
+SPYD.US,D,20170808,000000,27.8089,27.8716,27.6541,27.7393,47079.196330208,0
+SPYD.US,D,20170809,000000,27.6865,27.7247,27.5787,27.6315,124992.82086263,0
+SPYD.US,D,20170810,000000,27.6081,27.6081,27.3064,27.3152,94239.054928303,0
+SPYD.US,D,20170811,000000,27.376,27.4436,27.1566,27.1958,54501.146017345,0
+SPYD.US,D,20170814,000000,27.4152,27.5287,27.3868,27.4289,73962.194447234,0
+SPYD.US,D,20170815,000000,27.4847,27.4847,27.327,27.3848,26851.345834691,0
+SPYD.US,D,20170816,000000,27.4749,27.4945,27.422,27.422,29757.229561421,0
+SPYD.US,D,20170817,000000,27.422,27.422,27.088,27.0978,60451.775096538,0
+SPYD.US,D,20170818,000000,27.088,27.1252,26.9167,26.9773,100870.7185984,0
+SPYD.US,D,20170821,000000,27.0195,27.1252,26.9167,27.1252,48219.699535674,0
+SPYD.US,D,20170822,000000,27.1409,27.2888,27.1409,27.236,27365.950682995,0
+SPYD.US,D,20170823,000000,27.2271,27.3926,27.2271,27.3152,52570.356794842,0
+SPYD.US,D,20170824,000000,27.3848,27.4573,27.3426,27.3505,29943.059089975,0
+SPYD.US,D,20170825,000000,27.4573,27.5356,27.3985,27.516,42976.652122899,0
+SPYD.US,D,20170828,000000,27.5611,27.5611,27.282,27.3848,40149.388581327,0
+SPYD.US,D,20170829,000000,27.2888,27.3877,27.2722,27.3426,31879.974560673,0
+SPYD.US,D,20170830,000000,27.2976,27.3426,27.2262,27.327,41597.225237863,0
+SPYD.US,D,20170831,000000,27.376,27.4504,27.3584,27.3985,34997.213850099,0
+SPYD.US,D,20170901,000000,27.4289,27.6081,27.4289,27.5699,38519.8065617,0
+SPYD.US,D,20170905,000000,27.6003,27.6003,27.3466,27.516,55236.295800636,0
+SPYD.US,D,20170906,000000,27.5523,27.7177,27.5523,27.7051,32129.108653899,0
+SPYD.US,D,20170907,000000,27.7177,27.754,27.6541,27.754,66624.991193448,0
+SPYD.US,D,20170908,000000,27.6619,27.8324,27.6551,27.7883,29645.936052562,0
+SPYD.US,D,20170911,000000,27.8647,28.0576,27.8578,28.0292,63038.072875809,0
+SPYD.US,D,20170912,000000,28.0048,28.1262,27.991,28.0146,87278.615938453,0
+SPYD.US,D,20170913,000000,28.0048,28.0831,28.0048,28.0654,30263.666078799,0
+SPYD.US,D,20170914,000000,28.3485,28.3485,28.0126,28.1614,47049.586130602,0
+SPYD.US,D,20170915,000000,28.185,28.3074,28.1654,28.3074,18569.679317649,0
+SPYD.US,D,20170918,000000,28.3573,28.3749,28.1566,28.2153,61116.473025596,0
+SPYD.US,D,20170919,000000,28.232,28.2799,28.185,28.2114,30063.541971125,0
+SPYD.US,D,20170920,000000,28.2153,28.2467,28.0498,28.1282,56879.151358018,0
+SPYD.US,D,20170921,000000,28.1614,28.1898,28.0733,28.0988,43484.109681642,0
+SPYD.US,D,20170922,000000,28.1282,28.1664,28.0988,28.1438,34010.88789085,0
+SPYD.US,D,20170925,000000,28.1614,28.3573,28.1614,28.3573,45135.133569949,0
+SPYD.US,D,20170926,000000,28.4671,28.4759,28.3181,28.373,110175.46856386,0
+SPYD.US,D,20170927,000000,28.3505,28.3515,28.1526,28.2467,40890.664612811,0
+SPYD.US,D,20170928,000000,28.1928,28.3171,28.185,28.3171,29022.07977813,0
+SPYD.US,D,20170929,000000,28.3417,28.3417,28.2467,28.2799,34107.886820589,0
+SPYD.US,D,20171002,000000,28.326,28.3573,28.2006,28.3417,63899.831788444,0
+SPYD.US,D,20171003,000000,28.3661,28.3661,28.2633,28.3661,41559.446707333,0
+SPYD.US,D,20171004,000000,28.3789,28.4435,28.3348,28.4435,67423.44554141,0
+SPYD.US,D,20171005,000000,28.4279,28.5611,28.3789,28.4807,37697.868262326,0
+SPYD.US,D,20171006,000000,28.4671,28.4671,28.3005,28.3661,46103.080784616,0
+SPYD.US,D,20171009,000000,28.3857,28.4043,28.326,28.3661,38523.890727162,0
+SPYD.US,D,20171010,000000,28.4523,28.5611,28.4014,28.5317,57220.179174155,0
+SPYD.US,D,20171011,000000,28.5532,28.5777,28.5052,28.5532,49326.508376072,0
+SPYD.US,D,20171012,000000,28.5141,28.6051,28.4435,28.5777,59119.316114323,0
+SPYD.US,D,20171013,000000,28.7011,28.7814,28.6394,28.6394,47088.385702498,0
+SPYD.US,D,20171016,000000,28.7011,28.7011,28.5806,28.6257,65373.194479122,0
+SPYD.US,D,20171017,000000,28.6257,28.656,28.5346,28.6394,262150.32855599,0
+SPYD.US,D,20171018,000000,28.757,28.757,28.61,28.6805,79206.262901375,0
+SPYD.US,D,20171019,000000,28.6257,28.757,28.5924,28.751,75014.888095253,0
+SPYD.US,D,20171020,000000,28.8294,28.8754,28.7774,28.8598,74476.799295539,0
+SPYD.US,D,20171023,000000,28.9773,29.0008,28.8128,28.8382,152555.83252921,0
+SPYD.US,D,20171024,000000,28.8754,28.8901,28.7882,28.8206,112668.85157886,0
+SPYD.US,D,20171025,000000,28.796,28.796,28.4327,28.5914,185292.46079568,0
+SPYD.US,D,20171026,000000,28.7266,28.7266,28.4983,28.5611,88169.985050693,0
+SPYD.US,D,20171027,000000,28.5777,28.5777,28.326,28.5219,183918.13911748,0
+SPYD.US,D,20171030,000000,28.4817,28.5052,28.3711,28.4357,88692.758229921,0
+SPYD.US,D,20171031,000000,28.4435,28.6218,28.2995,28.4151,106848.91579447,0
+SPYD.US,D,20171101,000000,28.4817,28.5699,28.4201,28.4759,198622.15582465,0
+SPYD.US,D,20171102,000000,28.5052,28.6482,28.4671,28.61,140853.67743712,0
+SPYD.US,D,20171103,000000,28.6012,28.6639,28.4983,28.6012,206911.99067262,0
+SPYD.US,D,20171106,000000,28.6012,28.7128,28.5777,28.6707,135218.55013993,0
+SPYD.US,D,20171107,000000,28.6639,28.7432,28.656,28.7432,257226.86709067,0
+SPYD.US,D,20171108,000000,28.757,28.8822,28.7432,28.8636,136332.50626988,0
+SPYD.US,D,20171109,000000,28.7882,28.9469,28.7011,28.9028,206655.70928983,0
+SPYD.US,D,20171110,000000,28.8598,28.9763,28.8294,28.9469,121349.74526988,0
+SPYD.US,D,20171113,000000,28.9234,29.0155,28.9234,29.0018,130896.482039,0
+SPYD.US,D,20171114,000000,28.9469,29.0018,28.8706,29.0018,158826.04755585,0
+SPYD.US,D,20171115,000000,28.9234,28.9312,28.7648,28.804,138674.77516276,0
+SPYD.US,D,20171116,000000,28.8206,29.0488,28.8176,28.941,298377.89725173,0
+SPYD.US,D,20171117,000000,28.9939,29.0449,28.9734,29.0018,180965.28748793,0
+SPYD.US,D,20171120,000000,29.0086,29.0723,28.9362,29.0419,328915.20241653,0
+SPYD.US,D,20171121,000000,29.1115,29.1369,29.085,29.0938,139343.55725728,0
+SPYD.US,D,20171122,000000,29.0938,29.1115,29.0292,29.086,155503.57895192,0
+SPYD.US,D,20171124,000000,29.1027,29.1731,29.1027,29.1115,49939.133195481,0
+SPYD.US,D,20171127,000000,29.1497,29.1497,29.038,29.0723,156731.89171484,0
+SPYD.US,D,20171128,000000,29.1115,29.3309,29.086,29.3161,155044.11033737,0
+SPYD.US,D,20171129,000000,29.2985,29.5198,29.2917,29.511,128113.12327615,0
+SPYD.US,D,20171130,000000,29.5904,29.8156,29.5659,29.6922,184955.51714501,0
+SPYD.US,D,20171201,000000,29.7294,29.7442,29.2985,29.6599,305646.69073402,0
+SPYD.US,D,20171204,000000,29.8274,29.9439,29.749,29.753,214020.48066049,0
+SPYD.US,D,20171205,000000,29.8009,29.8009,29.5698,29.5738,141406.06081596,0
+SPYD.US,D,20171206,000000,29.5738,29.653,29.4983,29.559,131024.11220971,0
+SPYD.US,D,20171207,000000,29.5454,29.6148,29.5296,29.5982,125564.60402742,0
+SPYD.US,D,20171208,000000,29.702,29.7882,29.6022,29.7794,140137.92743978,0
+SPYD.US,D,20171211,000000,29.8274,29.8871,29.7794,29.8852,237594.28371135,0
+SPYD.US,D,20171212,000000,29.9527,29.9821,29.8646,29.8871,200427.35695918,0
+SPYD.US,D,20171213,000000,29.9351,30.0233,29.9195,29.9547,278923.9961114,0
+SPYD.US,D,20171214,000000,29.9821,29.9821,29.7725,29.7794,224585.1956712,0
+SPYD.US,D,20171215,000000,29.8901,30.0742,29.8665,29.9547,362450.28503098,0
+SPYD.US,D,20171218,000000,30.1016,30.2436,30.0742,30.1937,178669.98649787,0
+SPYD.US,D,20171219,000000,30.2514,30.2514,29.9077,29.9077,240162.20274604,0
+SPYD.US,D,20171220,000000,29.9949,29.9949,29.8156,29.8205,165645.58283724,0
+SPYD.US,D,20171221,000000,29.9077,29.9077,29.7882,29.7931,146819.6221368,0
+SPYD.US,D,20171222,000000,29.8587,29.8989,29.7931,29.8832,138866.73093951,0
+SPYD.US,D,20171226,000000,29.9155,30.0497,29.8989,29.9801,183639.39482465,0
+SPYD.US,D,20171227,000000,30.0497,30.0497,29.9117,29.9479,241962.29867373,0
+SPYD.US,D,20171228,000000,29.9801,30.0291,29.8989,30.0193,160795.63635025,0
+SPYD.US,D,20171229,000000,30.0663,30.1095,29.9547,29.9851,205523.37441529,0
+SPYD.US,D,20180102,000000,30.0918,30.1143,29.9801,30.0918,302019.95180311,0
+SPYD.US,D,20180103,000000,30.1565,30.177,30.0497,30.1095,317742.96779325,0
+SPYD.US,D,20180104,000000,30.1398,30.1398,29.9312,29.9391,277992.8063859,0
+SPYD.US,D,20180105,000000,29.9851,30.0193,29.8901,30.0105,263004.94017907,0
+SPYD.US,D,20180108,000000,30.1095,30.1721,29.9987,30.1643,334105.1556783,0
+SPYD.US,D,20180109,000000,30.1937,30.2035,29.9577,29.9625,388616.5121093,0
+SPYD.US,D,20180110,000000,29.8832,29.9391,29.7794,29.8901,395079.70395406,0
+SPYD.US,D,20180111,000000,29.9801,30.1643,29.9479,30.1212,273822.87344845,0
+SPYD.US,D,20180112,000000,30.18,30.2574,30.1398,30.2192,273919.8723782,0
+SPYD.US,D,20180116,000000,30.3484,30.4376,29.9949,30.0379,439438.84608609,0
+SPYD.US,D,20180117,000000,30.1398,30.2975,30.0742,30.2436,292718.26496176,0
+SPYD.US,D,20180118,000000,30.2514,30.2574,30.0713,30.1398,473403.78711548,0
+SPYD.US,D,20180119,000000,30.1721,30.3152,30.1261,30.3063,598651.86831953,0
+SPYD.US,D,20180122,000000,30.3318,30.5639,30.324,30.5639,228649.96134798,0
+SPYD.US,D,20180123,000000,30.6207,30.8049,30.6109,30.7715,193581.27460228,0
+SPYD.US,D,20180124,000000,30.844,30.8597,30.5825,30.6677,417989.83011722,0
+SPYD.US,D,20180125,000000,30.7401,30.7401,30.5453,30.653,161089.69626357,0
+SPYD.US,D,20180126,000000,30.7481,31.0213,30.7255,31.0213,162499.75438957,0
+SPYD.US,D,20180129,000000,30.9508,30.9508,30.7001,30.7079,328828.41390045,0
+SPYD.US,D,20180130,000000,30.5384,30.6285,30.371,30.3788,324378.71562881,0
+SPYD.US,D,20180131,000000,30.4298,30.5286,30.2994,30.4992,235965.72273309,0
+SPYD.US,D,20180201,000000,30.465,30.4846,30.131,30.1868,209506.45678282,0
+SPYD.US,D,20180202,000000,30.0193,30.0193,29.6462,29.659,274187.385216,0
+SPYD.US,D,20180205,000000,29.4826,29.7,28.6903,28.703,733583.50583571,0
+SPYD.US,D,20180206,000000,28.2839,28.9763,28.0724,28.8734,660741.39376663,0
+SPYD.US,D,20180207,000000,28.851,29.3181,28.7774,28.851,434055.91600622,0
+SPYD.US,D,20180208,000000,28.851,28.8696,28.042,28.042,339881.18668396,0
+SPYD.US,D,20180209,000000,28.2496,28.6834,27.7373,28.4895,388797.23643103,0
+SPYD.US,D,20180212,000000,28.6746,28.8813,28.3701,28.7618,184095.8003151,0
+SPYD.US,D,20180213,000000,28.6746,28.9518,28.5453,28.8734,177610.14556029,0
+SPYD.US,D,20180214,000000,28.7774,29.0899,28.612,29.0174,517608.75200129,0
+SPYD.US,D,20180215,000000,29.1967,29.3965,29.0429,29.3965,350931.91738472,0
+SPYD.US,D,20180216,000000,29.4043,29.6306,29.3622,29.4826,409301.78913663,0
+SPYD.US,D,20180220,000000,29.1056,29.418,29.1056,29.1056,360488.8645675,0
+SPYD.US,D,20180221,000000,29.1693,29.2349,28.7128,28.7216,486212.75104796,0
+SPYD.US,D,20180222,000000,28.8362,29.1399,28.8098,28.8734,310276.09228602,0
+SPYD.US,D,20180223,000000,29.0027,29.3867,28.9538,29.3867,283967.94045787,0
+SPYD.US,D,20180226,000000,29.515,29.5238,29.3063,29.5238,248790.00228605,0
+SPYD.US,D,20180227,000000,29.5864,29.6736,29.0351,29.0351,323074.84580484,0
+SPYD.US,D,20180228,000000,29.1535,29.2085,28.8362,28.8362,326727.11076988,0
+SPYD.US,D,20180301,000000,28.802,29.0821,28.5219,28.6746,619250.35683079,0
+SPYD.US,D,20180302,000000,28.4807,28.8264,28.4807,28.802,404717.31340473,0
+SPYD.US,D,20180305,000000,28.7128,29.1643,28.6746,29.1232,413755.57157374,0
+SPYD.US,D,20180306,000000,29.2085,29.2085,28.8813,29.0263,313124.79769627,0
+SPYD.US,D,20180307,000000,28.8362,29.0263,28.8176,28.9949,319163.23633291,0
+SPYD.US,D,20180308,000000,29.0752,29.0752,28.9234,29.0351,305625.24886534,0
+SPYD.US,D,20180309,000000,29.133,29.2271,29.0106,29.2271,270409.53216298,0
+SPYD.US,D,20180312,000000,29.2809,29.369,29.2271,29.3063,637597.44913073,0
+SPYD.US,D,20180313,000000,29.4268,29.4905,29.2271,29.2975,347941.28722465,0
+SPYD.US,D,20180314,000000,29.3867,29.4513,29.1467,29.2271,255376.74013606,0
+SPYD.US,D,20180315,000000,29.2897,29.3318,29.0683,29.1605,105408.2264275,0
+SPYD.US,D,20180316,000000,29.1879,29.3945,29.1781,29.3338,154361.03366372,0
+SPYD.US,D,20180319,000000,29.3171,29.3171,28.8804,29.0008,208273.03881307,0
+SPYD.US,D,20180320,000000,29.0429,29.1535,28.8627,28.9038,122391.20746287,0
+SPYD.US,D,20180321,000000,28.9126,29.1399,28.7658,28.8412,225117.15822272,0
+SPYD.US,D,20180322,000000,28.7354,28.9587,28.5071,28.516,417390.47883556,0
+SPYD.US,D,20180323,000000,28.5493,28.6453,28.0136,28.0546,494525.04880597,0
+SPYD.US,D,20180326,000000,28.2966,28.5405,28.185,28.5071,288939.39086738,0
+SPYD.US,D,20180327,000000,28.4905,28.8226,28.4023,28.5071,453693.60459237,0
+SPYD.US,D,20180328,000000,28.5728,28.852,28.5728,28.7178,429112.03371358,0
+SPYD.US,D,20180329,000000,28.8324,28.9841,28.8324,28.9126,873620.35018029,0
+SPYD.US,D,20180402,000000,28.8627,28.9518,28.2907,28.4425,453611.92128311,0
+SPYD.US,D,20180403,000000,28.516,28.7902,28.4269,28.7432,378477.57134808,0
+SPYD.US,D,20180404,000000,28.4905,29.0566,28.468,29.0155,221454.68284402,0
+SPYD.US,D,20180405,000000,29.133,29.2769,28.9126,29.2359,173981.36454666,0
+SPYD.US,D,20180406,000000,29.463,29.463,28.6923,28.8412,323839.60578774,0
+SPYD.US,D,20180409,000000,28.9126,29.1516,28.8186,28.8324,91413.833469463,0
+SPYD.US,D,20180410,000000,29.0889,29.1467,28.9293,29.0341,141175.30546732,0
+SPYD.US,D,20180411,000000,28.9205,29.1437,28.9205,29.0008,126911.35758874,0
+SPYD.US,D,20180412,000000,29.1046,29.1144,28.7784,28.8548,201169.65403203,0
+SPYD.US,D,20180413,000000,28.8804,29.0429,28.8548,28.9518,634212.69700349,0
+SPYD.US,D,20180416,000000,29.0566,29.3073,29.0243,29.2603,281866.6373273,0
+SPYD.US,D,20180417,000000,29.3475,29.5816,29.2917,29.4944,159534.65026364,0
+SPYD.US,D,20180418,000000,29.5277,29.6178,29.4131,29.4131,273839.2101103,0
+SPYD.US,D,20180419,000000,29.3553,29.3641,28.9479,29.1046,228291.57582863,0
+SPYD.US,D,20180420,000000,29.1399,29.1693,28.7658,28.848,350800.20304855,0
+SPYD.US,D,20180423,000000,28.9381,28.9763,28.8108,28.9293,141326.41958944,0
+SPYD.US,D,20180424,000000,28.993,29.1144,28.755,28.895,150008.33432183,0
+SPYD.US,D,20180425,000000,28.8627,29.0155,28.7658,28.9763,154500.91633083,0
+SPYD.US,D,20180426,000000,29.0654,29.2741,28.9518,29.2093,90536.758936342,0
+SPYD.US,D,20180427,000000,29.2359,29.559,29.1605,29.4944,146238.64959973,0
+SPYD.US,D,20180430,000000,29.5659,29.6236,29.2603,29.2603,288356.37624757,0
+SPYD.US,D,20180501,000000,29.2191,29.2741,29.0155,29.2045,275730.17871955,0
+SPYD.US,D,20180502,000000,29.1781,29.2191,28.9861,29.0429,262433.15701428,0
+SPYD.US,D,20180503,000000,29.0155,29.1144,28.7824,29.0566,243969.66599866,0
+SPYD.US,D,20180504,000000,29.0155,29.4376,28.9841,29.3475,153353.2658358,0
+SPYD.US,D,20180507,000000,29.4131,29.4131,29.2163,29.2917,154366.13887056,0
+SPYD.US,D,20180508,000000,29.2457,29.2457,28.895,29.0155,147175.96557342,0
+SPYD.US,D,20180509,000000,29.0889,29.1605,29.0243,29.1535,151527.64387396,0
+SPYD.US,D,20180510,000000,29.2191,29.4376,29.2191,29.4209,142012.55938717,0
+SPYD.US,D,20180511,000000,29.4944,29.5512,29.4376,29.469,184935.09631769,0
+SPYD.US,D,20180514,000000,29.5346,29.5394,29.3377,29.4298,149863.3464479,0
+SPYD.US,D,20180515,000000,29.2995,29.2995,29.1046,29.2359,175588.48365624,0
+SPYD.US,D,20180516,000000,29.3171,29.4131,29.2573,29.3553,96058.550641948,0
+SPYD.US,D,20180517,000000,29.3553,29.4131,29.2407,29.2741,97986.276740354,0
+SPYD.US,D,20180518,000000,29.2741,29.2917,29.1605,29.2191,92102.015349932,0
+SPYD.US,D,20180521,000000,29.3073,29.4797,29.228,29.4454,142785.48770099,0
+SPYD.US,D,20180522,000000,29.5032,29.5502,29.417,29.4454,130228.72098584,0
+SPYD.US,D,20180523,000000,29.3406,29.5552,29.3406,29.5346,109928.37655337,0
+SPYD.US,D,20180524,000000,29.5346,29.606,29.4141,29.5992,230065.12468081,0
+SPYD.US,D,20180525,000000,29.5277,29.6168,29.4866,29.5512,127773.11650138,0
+SPYD.US,D,20180529,000000,29.51,29.5738,29.3387,29.4376,159681.68022029,0
+SPYD.US,D,20180530,000000,29.5277,29.8823,29.4376,29.8343,162558.97478879,0
+SPYD.US,D,20180531,000000,29.8343,29.8343,29.5992,29.706,158638.17594456,0
+SPYD.US,D,20180601,000000,29.8,29.8431,29.6932,29.75,197760.39691202,0
+SPYD.US,D,20180604,000000,29.8568,29.9791,29.7951,29.8989,112275.75065307,0
+SPYD.US,D,20180605,000000,29.9303,30.0507,29.9303,29.9949,102961.81131532,0
+SPYD.US,D,20180606,000000,30.0291,30.0291,29.8343,29.9625,92878.00678785,0
+SPYD.US,D,20180607,000000,29.9801,30.1741,29.9801,30.0673,122333.00810503,0
+SPYD.US,D,20180608,000000,30.0752,30.1575,30.0458,30.1496,172685.66305361,0
+SPYD.US,D,20180611,000000,30.1878,30.2456,30.1105,30.1878,127884.41001024,0
+SPYD.US,D,20180612,000000,30.2593,30.3259,30.1741,30.3092,63691.539349845,0
+SPYD.US,D,20180613,000000,30.3524,30.3524,29.8989,29.8989,161592.04861548,0
+SPYD.US,D,20180614,000000,29.9801,30.1202,29.9713,30.0752,100803.32986827,0
+SPYD.US,D,20180615,000000,30.0575,30.1153,29.9527,30.084,188153.41870232,0
+SPYD.US,D,20180618,000000,30.0095,30.13,29.9801,30.0673,145226.79760633,0
+SPYD.US,D,20180619,000000,29.9361,30.1427,29.9361,30.1427,263243.86385863,0
+SPYD.US,D,20180620,000000,30.224,30.276,30.0869,30.2612,149920.52476438,0
+SPYD.US,D,20180621,000000,30.224,30.3044,30.1467,30.2142,157655.93415078,0
+SPYD.US,D,20180622,000000,30.3122,30.42,30.3063,30.3288,134123.99379592,0
+SPYD.US,D,20180625,000000,30.2975,30.37,30.1506,30.3122,162581.43769883,0
+SPYD.US,D,20180626,000000,30.3944,30.466,30.2975,30.3876,135307.38073874,0
+SPYD.US,D,20180627,000000,30.4944,30.5825,30.3122,30.322,130835.21955706,0
+SPYD.US,D,20180628,000000,30.322,30.5433,30.2887,30.4806,147510.86714137,0
+SPYD.US,D,20180629,000000,30.5727,30.654,30.4591,30.4591,122301.35582269,0
+SPYD.US,D,20180702,000000,30.3454,30.37,30.1095,30.3386,219927.20496096,0
+SPYD.US,D,20180703,000000,30.42,30.6481,30.3876,30.4522,69965.838541957,0
+SPYD.US,D,20180705,000000,30.5825,30.7461,30.466,30.7461,141793.03549356,0
+SPYD.US,D,20180706,000000,30.7607,30.9517,30.7383,30.892,317240.61544133,0
+SPYD.US,D,20180709,000000,30.9919,30.9919,30.6325,30.6971,206940.57983086,0
+SPYD.US,D,20180710,000000,30.7607,30.9096,30.653,30.8597,491337.35766232,0
+SPYD.US,D,20180711,000000,30.8185,30.8685,30.7225,30.7549,142066.67457956,0
+SPYD.US,D,20180712,000000,30.8528,30.8528,30.6726,30.7657,184742.11949958,0
+SPYD.US,D,20180713,000000,30.8185,30.844,30.6883,30.7313,181823.98327647,0
+SPYD.US,D,20180716,000000,30.7313,30.7313,30.5208,30.6325,92451.211496995,0
+SPYD.US,D,20180717,000000,30.606,30.6148,30.5237,30.5257,86346.405171585,0
+SPYD.US,D,20180718,000000,30.5159,30.5159,30.3504,30.466,136221.21276103,0
+SPYD.US,D,20180719,000000,30.4856,30.7549,30.466,30.6726,170317.8681266,0
+SPYD.US,D,20180720,000000,30.6148,30.6148,30.4014,30.466,126905.23134055,0
+SPYD.US,D,20180723,000000,30.466,30.5414,30.321,30.42,121980.74883387,0
+SPYD.US,D,20180724,000000,30.5502,30.5502,30.3054,30.4522,198335.24320089,0
+SPYD.US,D,20180725,000000,30.4444,30.6471,30.4444,30.6148,137150.3604038,0
+SPYD.US,D,20180726,000000,30.6148,30.8333,30.6148,30.7225,150246.23696002,0
+SPYD.US,D,20180727,000000,30.6805,30.7872,30.466,30.5257,138495.0718824,0
+SPYD.US,D,20180730,000000,30.606,30.6569,30.513,30.6246,202153.93790854,0
+SPYD.US,D,20180731,000000,30.7383,30.939,30.6726,30.9096,175369.98080398,0
+SPYD.US,D,20180801,000000,30.8851,30.8851,30.6246,30.7313,323347.46384947,0
+SPYD.US,D,20180802,000000,30.7049,30.844,30.6383,30.8185,104828.27493179,0
+SPYD.US,D,20180803,000000,30.8597,31.1378,30.8597,31.1055,159001.66667075,0
+SPYD.US,D,20180806,000000,31.13,31.1466,31.0389,31.0654,271750.15947612,0
+SPYD.US,D,20180807,000000,31.1124,31.1124,30.9968,31.0585,185096.42085347,0
+SPYD.US,D,20180808,000000,31.0487,31.0487,30.8724,30.9008,128960.58760967,0
+SPYD.US,D,20180809,000000,30.9175,30.986,30.9175,30.9341,119009.51845974,0
+SPYD.US,D,20180810,000000,30.8773,30.8773,30.7001,30.7225,146581.71949859,0
+SPYD.US,D,20180813,000000,30.8107,30.8107,30.607,30.6971,162961.26508686,0
+SPYD.US,D,20180814,000000,30.7872,30.9919,30.7872,30.9645,186916.93760848,0
+SPYD.US,D,20180815,000000,30.9008,30.9517,30.7461,30.9517,175706.92445466,0
+SPYD.US,D,20180816,000000,31.0291,31.3024,31.0134,31.2759,283739.22719196,0
+SPYD.US,D,20180817,000000,31.2524,31.5551,31.2524,31.5227,130853.59830164,0
+SPYD.US,D,20180820,000000,31.5619,31.6539,31.5619,31.5952,123601.14148121,0
+SPYD.US,D,20180821,000000,31.604,31.604,31.4875,31.5227,132051.27982359,0
+SPYD.US,D,20180822,000000,31.5375,31.5375,31.3347,31.3592,187412.14267083,0
+SPYD.US,D,20180823,000000,31.3592,31.3592,31.2368,31.2759,90580.663715066,0
+SPYD.US,D,20180824,000000,31.3102,31.3592,31.2112,31.3435,114674.17682105,0
+SPYD.US,D,20180827,000000,31.4219,31.4591,31.3024,31.3905,112010.27989799,0
+SPYD.US,D,20180828,000000,31.4649,31.4649,31.3513,31.415,132467.86470078,0
+SPYD.US,D,20180829,000000,31.4571,31.5139,31.3435,31.4571,120667.6896376,0
+SPYD.US,D,20180830,000000,31.4219,31.4219,31.2201,31.2838,208480.31021031,0
+SPYD.US,D,20180831,000000,31.367,31.367,31.1084,31.2368,114184.07696553,0
+SPYD.US,D,20180904,000000,31.2044,31.2524,31.0506,31.1055,173649.52610282,0
+SPYD.US,D,20180905,000000,31.13,31.367,31.0183,31.3592,166065.23083853,0
+SPYD.US,D,20180906,000000,31.3758,31.4493,31.3435,31.367,155886.46946406,0
+SPYD.US,D,20180907,000000,31.2838,31.2838,31.0898,31.1466,169006.85101306,0
+SPYD.US,D,20180910,000000,31.2524,31.4493,31.2524,31.2838,146418.35288009,0
+SPYD.US,D,20180911,000000,31.2838,31.3131,31.1632,31.2524,173174.74186777,0
+SPYD.US,D,20180912,000000,31.2936,31.4307,31.2436,31.3758,658139.78036687,0
+SPYD.US,D,20180913,000000,31.4493,31.4797,31.3435,31.4405,174355.0656865,0
+SPYD.US,D,20180914,000000,31.4649,31.4649,31.1966,31.4405,160083.97051837,0
+SPYD.US,D,20180917,000000,31.4493,31.5873,31.3827,31.4727,237994.5319267,0
+SPYD.US,D,20180918,000000,31.5315,31.5315,31.4003,31.4649,253110.02830424,0
+SPYD.US,D,20180919,000000,31.4797,31.5061,31.269,31.2759,162398.67129437,0
+SPYD.US,D,20180920,000000,31.367,31.4855,31.2759,31.4797,229957.91533742,0
+SPYD.US,D,20180921,000000,31.6471,31.6471,31.4493,31.5061,223120.00131145,0
+SPYD.US,D,20180924,000000,31.5061,31.5159,31.0624,31.0928,202101.86479889,0
+SPYD.US,D,20180925,000000,31.1662,31.1662,30.8891,30.9106,288212.40941501,0
+SPYD.US,D,20180926,000000,30.9596,31.0115,30.7313,30.7461,186750.50786587,0
+SPYD.US,D,20180927,000000,30.7695,30.9498,30.7461,30.8049,149048.55543809,0
+SPYD.US,D,20180928,000000,30.7969,31.0115,30.7607,31.0086,120186.77915436,0
+SPYD.US,D,20181001,000000,31.0614,31.125,30.985,31.0242,216214.69855534,0
+SPYD.US,D,20181002,000000,31.0183,31.2162,31.0115,31.0614,192853.27210855,0
+SPYD.US,D,20181003,000000,31.1506,31.1662,30.8303,30.9184,151849.27190415,0
+SPYD.US,D,20181004,000000,30.8695,30.8773,30.7215,30.8695,246502.86962691,0
+SPYD.US,D,20181005,000000,30.8939,30.9938,30.8538,30.9106,206830.30736337,0
+SPYD.US,D,20181008,000000,30.8773,31.2093,30.8773,31.1506,252635.2440692,0
+SPYD.US,D,20181009,000000,31.1594,31.1662,30.9801,31.0526,207650.20358001,0
+SPYD.US,D,20181010,000000,31.0183,31.1055,30.5561,30.5698,291269.40726386,0
+SPYD.US,D,20181011,000000,30.5639,30.5884,29.706,29.7931,1100208.829011,0
+SPYD.US,D,20181012,000000,30.0507,30.0507,29.6178,29.8861,297948.03883678,0
+SPYD.US,D,20181015,000000,29.894,30.18,29.8539,29.9517,290418.87980624,0
+SPYD.US,D,20181016,000000,30.0448,30.4248,29.9449,30.3916,219642.33441994,0
+SPYD.US,D,20181017,000000,30.3494,30.4336,30.1134,30.3063,200110.83413582,0
+SPYD.US,D,20181018,000000,30.324,30.4954,30.0507,30.1829,165563.89952799,0
+SPYD.US,D,20181019,000000,30.2338,30.5668,30.2338,30.4718,2537976.9966403,0
+SPYD.US,D,20181022,000000,30.5561,30.5659,30.1437,30.1516,3057015.2065536,0
+SPYD.US,D,20181023,000000,29.9341,30.225,29.7872,30.1026,420138.10115061,0
+SPYD.US,D,20181024,000000,30.1437,30.3416,29.9185,29.9439,314929.99883079,0
+SPYD.US,D,20181025,000000,30.0507,30.3366,29.8539,30.1761,517545.44743662,0
+SPYD.US,D,20181026,000000,30.0575,30.0575,29.4239,29.5962,682113.83163307,0
+SPYD.US,D,20181029,000000,29.9929,30.1761,29.6129,29.8861,588384.27634624,0
+SPYD.US,D,20181030,000000,29.9783,30.3416,29.9439,30.2994,437299.76442498,0
+SPYD.US,D,20181031,000000,30.4062,30.415,30.0537,30.1105,332837.02230211,0
+SPYD.US,D,20181101,000000,30.2162,30.365,30.1555,30.3416,282848.87912109,0
+SPYD.US,D,20181102,000000,30.4973,30.4973,29.9597,30.1996,309934.04342852,0
+SPYD.US,D,20181105,000000,30.2417,30.7117,30.2417,30.6619,181367.577786,0
+SPYD.US,D,20181106,000000,30.6619,30.9027,30.6619,30.8939,255333.85639869,0
+SPYD.US,D,20181107,000000,31.1006,31.2328,30.8695,31.2093,458067.74580295,0
+SPYD.US,D,20181108,000000,31.1662,31.2093,31.0272,31.2005,276180.45796182,0
+SPYD.US,D,20181109,000000,31.1094,31.2005,30.9449,31.1094,288477.88017009,0
+SPYD.US,D,20181112,000000,31.084,31.223,30.9184,30.9596,400778.13581593,0
+SPYD.US,D,20181113,000000,31.033,31.1006,30.8273,30.9184,372395.22793271,0
+SPYD.US,D,20181114,000000,31.0242,31.1006,30.6305,30.7373,340542.82148892,0
+SPYD.US,D,20181115,000000,30.6227,30.7215,30.3348,30.6619,390555.46966272,0
+SPYD.US,D,20181116,000000,30.7049,30.9527,30.6873,30.9027,232300.18423029,0
+SPYD.US,D,20181119,000000,30.8773,31.0242,30.7303,30.8607,364216.68659361,0
+SPYD.US,D,20181120,000000,30.605,30.6795,30.2906,30.3152,579704.40369659,0
+SPYD.US,D,20181121,000000,30.3974,30.5051,30.2338,30.2642,305440.44037815,0
+SPYD.US,D,20181123,000000,30.2162,30.2603,30.036,30.1516,146780.8225649,0
+SPYD.US,D,20181126,000000,30.3494,30.4562,30.2642,30.4562,500395.01561727,0
+SPYD.US,D,20181127,000000,30.3974,30.6619,30.3818,30.655,358031.2180003,0
+SPYD.US,D,20181128,000000,30.7117,30.9106,30.4973,30.9106,709612.5176936,0
+SPYD.US,D,20181129,000000,30.9027,31.0428,30.7461,30.9263,484753.6829364,0
+SPYD.US,D,20181130,000000,30.9263,31.1828,30.9106,31.1662,393502.19504409,0
+SPYD.US,D,20181203,000000,31.4797,31.4797,31.1339,31.4297,489978.35160459,0
+SPYD.US,D,20181204,000000,31.4219,31.4797,30.7607,30.8195,636698.93272892,0
+SPYD.US,D,20181206,000000,30.605,30.9106,30.1085,30.9106,554543.90236346,0
+SPYD.US,D,20181207,000000,30.9106,31.0183,30.4973,30.5796,374645.60310268,0
+SPYD.US,D,20181210,000000,30.6305,30.6305,29.9439,30.4973,727043.73588851,0
+SPYD.US,D,20181211,000000,30.7793,30.8215,30.4248,30.5306,368070.09670769,0
+SPYD.US,D,20181212,000000,30.8049,30.8273,30.4336,30.4414,533736.10037224,0
+SPYD.US,D,20181213,000000,30.5884,30.6129,30.3572,30.4414,483010.76532518,0
+SPYD.US,D,20181214,000000,30.2994,30.4248,30.1105,30.225,433365.69204302,0
+SPYD.US,D,20181217,000000,30.2074,30.225,29.2075,29.3563,838560.85280688,0
+SPYD.US,D,20181218,000000,29.5472,29.6296,29.0909,29.2505,438922.19915506,0
+SPYD.US,D,20181219,000000,29.324,29.6296,28.7774,28.9283,971650.53169937,0
+SPYD.US,D,20181220,000000,28.8284,28.9763,28.2917,28.5885,934958.38918223,0
+SPYD.US,D,20181221,000000,28.6139,29.1839,28.184,28.229,1917276.7610702,0
+SPYD.US,D,20181224,000000,28.087,28.1624,27.283,27.283,923807.59642763,0
+SPYD.US,D,20181226,000000,27.3564,28.2535,27.0704,28.2447,1501957.9751657,0
+SPYD.US,D,20181227,000000,27.9783,28.4201,27.517,28.4201,2955595.1677004,0
+SPYD.US,D,20181228,000000,28.5395,28.6952,28.2623,28.3867,1575081.8946516,0
+SPYD.US,D,20181231,000000,28.5131,28.5395,28.1526,28.5219,1224429.7426011,0
+SPYD.US,D,20190102,000000,28.2202,28.4201,27.99,28.3377,1299079.0978875,0
+SPYD.US,D,20190103,000000,28.279,28.5131,28.1115,28.1957,1210186.2155498,0
+SPYD.US,D,20190104,000000,28.4289,28.8226,28.3525,28.7706,696399.22138032,0
+SPYD.US,D,20190107,000000,28.7804,29.1879,28.703,28.9802,1588887.394957,0
+SPYD.US,D,20190108,000000,29.2075,29.3925,29.0821,29.3651,988831.59475969,0
+SPYD.US,D,20190109,000000,29.4415,29.4415,29.2427,29.3583,883545.89329608,0
+SPYD.US,D,20190110,000000,29.2427,29.5512,29.0987,29.5346,774639.57914976,0
+SPYD.US,D,20190111,000000,29.5512,29.6022,29.3925,29.5934,574885.08845057,0
+SPYD.US,D,20190114,000000,29.467,29.5022,29.3161,29.4092,787632.33052806,0
+SPYD.US,D,20190115,000000,29.4415,29.6668,29.417,29.6354,738990.94090836,0
+SPYD.US,D,20190116,000000,29.6432,29.753,29.5756,29.6668,728628.39208805,0
+SPYD.US,D,20190117,000000,29.5934,29.8823,29.5934,29.846,887810.78308052,0
+SPYD.US,D,20190118,000000,30.0027,30.1545,29.9283,30.1193,766156.76748368,0
+SPYD.US,D,20190122,000000,30.1055,30.1055,29.6668,29.8685,1206962.7879585,0
+SPYD.US,D,20190123,000000,29.9791,30.0007,29.7158,29.9439,476046.24216987,0
+SPYD.US,D,20190124,000000,29.894,30.0193,29.7637,30.0027,934090.50402141,0
+SPYD.US,D,20190125,000000,30.1712,30.2642,30.1291,30.1947,730934.92453313,0
+SPYD.US,D,20190128,000000,30.0537,30.2045,29.9919,30.2045,659548.81745151,0
+SPYD.US,D,20190129,000000,30.2456,30.3622,30.2172,30.3298,430640.53263802,0
+SPYD.US,D,20190130,000000,30.371,30.654,30.2877,30.5561,669717.36841233,0
+SPYD.US,D,20190131,000000,30.5639,30.8861,30.4042,30.8225,1770288.6671081,0
+SPYD.US,D,20190201,000000,30.9233,30.9233,30.605,30.7999,520275.71204846,0
+SPYD.US,D,20190204,000000,30.7813,30.8891,30.5639,30.8891,485940.13300332,0
+SPYD.US,D,20190205,000000,30.9087,31.0164,30.8225,31.0095,618670.40533508,0
+SPYD.US,D,20190206,000000,30.9733,31.0164,30.8371,30.8989,404169.01419135,0
+SPYD.US,D,20190207,000000,30.8401,30.9527,30.6275,30.8577,647873.20943494,0
+SPYD.US,D,20190208,000000,30.8067,30.9508,30.6315,30.9508,647548.51828066,0
+SPYD.US,D,20190211,000000,31.0007,31.0164,30.8861,30.9821,521797.06368333,0
+SPYD.US,D,20190212,000000,31.224,31.367,31.224,31.2926,541435.77331084,0
+SPYD.US,D,20190213,000000,31.367,31.4913,31.3327,31.4601,712925.79692524,0
+SPYD.US,D,20190214,000000,31.367,31.5011,31.222,31.3523,794002.60760854,0
+SPYD.US,D,20190215,000000,31.5188,31.5765,31.4219,31.5687,485550.09520164,0
+SPYD.US,D,20190219,000000,31.5188,31.8028,31.4855,31.7441,490055.95074839,0
+SPYD.US,D,20190220,000000,31.7617,31.9703,31.7147,31.844,738551.89312111,0
+SPYD.US,D,20190221,000000,31.8283,31.8283,31.6187,31.7274,497304.32340335,0
+SPYD.US,D,20190222,000000,31.7362,31.8352,31.6187,31.8106,365648.18658829,0
+SPYD.US,D,20190225,000000,31.9703,31.9792,31.7362,31.7686,640635.04719363,0
+SPYD.US,D,20190226,000000,31.7274,31.8106,31.6119,31.6187,586388.14047634,0
+SPYD.US,D,20190227,000000,31.5943,31.6951,31.5188,31.653,597899.36083303,0
+SPYD.US,D,20190228,000000,31.653,31.6687,31.4522,31.6021,687167.98639319,0
+SPYD.US,D,20190301,000000,31.8106,31.8371,31.5179,31.7441,1696959.5183076,0
+SPYD.US,D,20190304,000000,31.8606,31.8626,31.3601,31.6951,879636.32590689,0
+SPYD.US,D,20190305,000000,31.7441,31.7617,31.5943,31.7029,636481.45091803,0
+SPYD.US,D,20190306,000000,31.7441,31.7441,31.4679,31.5011,664608.07741847,0
+SPYD.US,D,20190307,000000,31.4913,31.4913,31.226,31.2926,719756.56366165,0
+SPYD.US,D,20190308,000000,31.1418,31.274,31.0673,31.274,774426.18150433,0
+SPYD.US,D,20190311,000000,31.3435,31.7108,31.3102,31.7029,513380.61970602,0
+SPYD.US,D,20190312,000000,31.7862,31.8704,31.7362,31.8028,581573.93043715,0
+SPYD.US,D,20190313,000000,31.887,32.0124,31.84,31.9292,806185.67318385,0
+SPYD.US,D,20190314,000000,31.9536,31.9536,31.8008,31.9028,3981235.303693,0
+SPYD.US,D,20190315,000000,32.0898,32.0898,31.8273,31.9028,3801358.4463008,0
+SPYD.US,D,20190318,000000,31.9546,32.0624,31.893,32.0536,521571.4135415,0
+SPYD.US,D,20190319,000000,32.1397,32.1867,31.8195,31.9194,648976.95515124,0
+SPYD.US,D,20190320,000000,31.9116,31.9712,31.6334,31.7176,966502.44113361,0
+SPYD.US,D,20190321,000000,31.6599,32.2328,31.6599,32.175,617906.66639356,0
+SPYD.US,D,20190322,000000,32.081,32.0898,31.6255,31.6334,691760.63045603,0
+SPYD.US,D,20190325,000000,31.6334,31.7607,31.4385,31.6501,674162.98251851,0
+SPYD.US,D,20190326,000000,31.8195,32.0222,31.8058,32.0046,608594.76913854,0
+SPYD.US,D,20190327,000000,32.0134,32.081,31.7127,31.8528,675851.78493734,0
+SPYD.US,D,20190328,000000,31.9028,32.0046,31.7343,31.9458,404203.72959779,0
+SPYD.US,D,20190329,000000,32.0388,32.0722,31.8772,31.9634,563652.6123867,0
+SPYD.US,D,20190401,000000,32.1397,32.3259,32.0536,32.3013,834214.27971317,0
+SPYD.US,D,20190402,000000,32.3091,32.3463,32.2044,32.3171,556997.46476519,0
+SPYD.US,D,20190403,000000,32.4267,32.4796,32.2504,32.3259,703672.09902807,0
+SPYD.US,D,20190404,000000,32.3513,32.4619,32.3171,32.4619,485472.49605784,0
+SPYD.US,D,20190405,000000,32.5276,32.7214,32.4521,32.7136,872043.86231168,0
+SPYD.US,D,20190408,000000,32.6804,32.6882,32.602,32.6804,429792.04726313,0
+SPYD.US,D,20190409,000000,32.6206,32.6206,32.365,32.4169,482673.82167451,0
+SPYD.US,D,20190410,000000,32.4786,32.5952,32.4365,32.5804,278579.90517117,0
+SPYD.US,D,20190411,000000,32.6382,32.749,32.555,32.6382,459508.43516993,0
+SPYD.US,D,20190412,000000,32.7656,32.8155,32.6138,32.8155,513145.78019191,0
+SPYD.US,D,20190415,000000,32.8596,32.8596,32.647,32.6804,456291.13382666,0
+SPYD.US,D,20190416,000000,32.7392,32.749,32.4923,32.697,461081.85991444,0
+SPYD.US,D,20190417,000000,32.842,32.842,32.5864,32.6206,453653.78397911,0
+SPYD.US,D,20190418,000000,32.6882,32.701,32.5472,32.6382,360052.87990436,0
+SPYD.US,D,20190422,000000,32.647,32.6726,32.3513,32.4521,441374.74051543,0
+SPYD.US,D,20190423,000000,32.5276,32.697,32.4443,32.6726,443637.36818177,0
+SPYD.US,D,20190424,000000,32.647,32.699,32.506,32.606,476085.04174177,0
+SPYD.US,D,20190425,000000,32.5472,32.5472,32.2425,32.3337,441831.14600588,0
+SPYD.US,D,20190426,000000,32.3846,32.555,32.3171,32.555,307230.32589219,0
+SPYD.US,D,20190429,000000,32.5472,32.6294,32.4698,32.4786,379969.31278334,0
+SPYD.US,D,20190430,000000,32.5109,32.6206,32.3091,32.5962,428589.26053436,0
+SPYD.US,D,20190501,000000,32.6206,32.6882,32.3259,32.3337,476159.57776146,0
+SPYD.US,D,20190502,000000,32.3415,32.4855,32.1819,32.3091,458878.4526473,0
+SPYD.US,D,20190503,000000,32.4698,32.749,32.4619,32.6726,424220.22453061,0
+SPYD.US,D,20190506,000000,32.2837,32.5952,32.2239,32.5374,675963.07844621,0
+SPYD.US,D,20190507,000000,32.3513,32.3513,31.9292,32.1397,665248.27035475,0
+SPYD.US,D,20190508,000000,32.0986,32.1769,31.9292,31.9458,399458.95037147,0
+SPYD.US,D,20190509,000000,31.8028,31.9076,31.4885,31.8704,626996.99767222,0
+SPYD.US,D,20190510,000000,31.8106,32.1133,31.4885,32.0722,706160.37683623,0
+SPYD.US,D,20190513,000000,31.6755,31.6755,31.3288,31.5071,702639.82620737,0
+SPYD.US,D,20190514,000000,31.6079,31.9458,31.5835,31.8106,383801.28102874,0
+SPYD.US,D,20190515,000000,31.6843,32.0046,31.6079,31.9634,360124.35279996,0
+SPYD.US,D,20190516,000000,32.0046,32.2161,31.9634,32.0388,425311.71775053,0
+SPYD.US,D,20190517,000000,31.8528,32.1613,31.793,31.9194,356050.39775088,0
+SPYD.US,D,20190520,000000,31.8106,31.8606,31.5765,31.6843,310478.25847642,0
+SPYD.US,D,20190521,000000,31.8028,31.988,31.7509,31.937,407999.96139539,0
+SPYD.US,D,20190522,000000,31.8528,31.8528,31.5835,31.6667,309712.47745216,0
+SPYD.US,D,20190523,000000,31.4639,31.5325,31.224,31.414,684256.99745963,0
+SPYD.US,D,20190524,000000,31.5737,31.6157,31.3768,31.4287,181107.21223775,0
+SPYD.US,D,20190528,000000,31.5071,31.5071,30.9233,30.9233,418534.04516513,0
+SPYD.US,D,20190529,000000,30.8293,30.8391,30.5169,30.6609,610282.55051602,0
+SPYD.US,D,20190530,000000,30.7313,30.8489,30.5345,30.6021,262180.95979696,0
+SPYD.US,D,20190531,000000,30.4072,30.413,30.2054,30.2828,637230.89528044,0
+SPYD.US,D,20190603,000000,30.324,30.6785,30.324,30.654,683907.80131257,0
+SPYD.US,D,20190604,000000,30.9145,31.2328,30.8459,31.227,557019.92767524,0
+SPYD.US,D,20190605,000000,31.3709,31.4483,31.1202,31.4209,362381.87525948,0
+SPYD.US,D,20190606,000000,31.4973,31.6843,31.3631,31.5991,373383.59597469,0
+SPYD.US,D,20190607,000000,31.7421,31.843,31.6422,31.6422,464914.84920121,0
+SPYD.US,D,20190610,000000,31.8195,31.8214,31.5579,31.6079,851628.14020487,0
+SPYD.US,D,20190611,000000,31.793,31.8958,31.6931,31.7852,322133.44566568,0
+SPYD.US,D,20190612,000000,31.7676,31.8362,31.6667,31.6931,340217.10929326,0
+SPYD.US,D,20190613,000000,31.8028,32.0134,31.793,32.0134,354220.69162358,0
+SPYD.US,D,20190614,000000,32.0222,32.0222,31.8156,31.9194,352520.65774972,0
+SPYD.US,D,20190617,000000,31.9292,32.0467,31.887,31.9634,431180.66352046,0
+SPYD.US,D,20190618,000000,32.0624,32.3131,32.0624,32.1397,368684.76360983,0
+SPYD.US,D,20190619,000000,32.175,32.3013,32.081,32.2239,412086.16894085,0
+SPYD.US,D,20190620,000000,32.5109,32.5472,32.2925,32.5109,723707.99374683,0
+SPYD.US,D,20190621,000000,32.4433,32.5374,32.3249,32.4688,339769.8931751,0
+SPYD.US,D,20190624,000000,32.5276,32.5276,32.2387,32.2631,826430.88138259,0
+SPYD.US,D,20190625,000000,32.2563,32.2631,31.9908,31.9908,474836.30815154,0
+SPYD.US,D,20190626,000000,32.0751,32.1015,31.939,31.939,773026.33379198,0
+SPYD.US,D,20190627,000000,32.0252,32.2044,32.0252,32.1701,372468.74291105,0
+SPYD.US,D,20190628,000000,32.2729,32.5178,32.2729,32.5178,460820.47332483,0
+SPYD.US,D,20190701,000000,32.8714,32.8958,32.2993,32.461,920606.63174622,0
+SPYD.US,D,20190702,000000,32.4433,32.5472,32.3591,32.5472,366509.94550093,0
+SPYD.US,D,20190703,000000,32.6069,32.8792,32.6069,32.8792,330579.49984259,0
+SPYD.US,D,20190705,000000,32.7322,32.8449,32.5178,32.8449,273781.01075247,0
+SPYD.US,D,20190708,000000,32.7606,32.8714,32.7078,32.7852,277608.8948324,0
+SPYD.US,D,20190709,000000,32.699,32.7518,32.6186,32.7234,301824.93290227,0
+SPYD.US,D,20190710,000000,32.8547,32.8714,32.7166,32.742,397533.26635579,0
+SPYD.US,D,20190711,000000,32.8194,32.8234,32.508,32.649,811283.7327227,0
+SPYD.US,D,20190712,000000,32.7234,32.8714,32.6744,32.8547,393633.90938026,0
+SPYD.US,D,20190715,000000,32.8635,32.8958,32.7695,32.8194,376203.7122267,0
+SPYD.US,D,20190716,000000,32.7695,32.8341,32.6744,32.7322,526448.92814537,0
+SPYD.US,D,20190717,000000,32.7695,32.7695,32.461,32.4688,588398.57092536,0
+SPYD.US,D,20190718,000000,32.6226,32.653,32.3543,32.6226,312111.92466151,0
+SPYD.US,D,20190719,000000,32.6656,32.697,32.4355,32.4355,278197.01465903,0
+SPYD.US,D,20190722,000000,32.4953,32.5276,32.2993,32.3395,382393.26498547,0
+SPYD.US,D,20190723,000000,32.4159,32.5804,32.3073,32.5804,579048.89513982,0
+SPYD.US,D,20190724,000000,32.5716,32.7979,32.5276,32.7695,332031.42066459,0
+SPYD.US,D,20190725,000000,32.742,32.742,32.4953,32.556,260912.82642079,0
+SPYD.US,D,20190726,000000,32.5971,32.6912,32.4855,32.649,253975.87138234,0
+SPYD.US,D,20190729,000000,32.6656,32.695,32.5638,32.6069,349131.82145702,0
+SPYD.US,D,20190730,000000,32.5031,32.6814,32.3905,32.6814,252069.58715261,0
+SPYD.US,D,20190731,000000,32.649,32.7606,32.1867,32.4091,689747.13688291,0
+SPYD.US,D,20190801,000000,32.5031,32.6226,31.9468,32.0075,759513.87235855,0
+SPYD.US,D,20190802,000000,31.9654,32.0663,31.844,31.9312,558984.41126281,0
+SPYD.US,D,20190805,000000,31.5971,31.6226,30.8049,31.0761,1003416.1496271,0
+SPYD.US,D,20190806,000000,31.2466,31.3151,30.9282,31.2554,574520.57668302,0
+SPYD.US,D,20190807,000000,30.9801,31.3298,30.7049,31.2387,1035203.2094235,0
+SPYD.US,D,20190808,000000,31.3082,31.6403,31.2044,31.6403,602563.47779146,0
+SPYD.US,D,20190809,000000,31.5707,31.5893,31.1898,31.3406,502123.63864938,0
+SPYD.US,D,20190812,000000,31.2201,31.2466,30.8803,30.9997,484858.85019706,0
+SPYD.US,D,20190813,000000,30.9488,31.5825,30.8499,31.2984,627619.83290528,0
+SPYD.US,D,20190814,000000,30.8175,30.9488,30.3142,30.3318,699021.25560739,0
+SPYD.US,D,20190815,000000,30.4072,30.4072,29.9811,30.1868,822866.425975,0
+SPYD.US,D,20190816,000000,30.3318,30.7167,30.323,30.6647,320158.75166445,0
+SPYD.US,D,20190819,000000,30.9488,31.1348,30.8871,31.0506,460042.43980418,0
+SPYD.US,D,20190820,000000,31.0506,31.0506,30.6491,30.6647,374916.17906458,0
+SPYD.US,D,20190821,000000,30.8783,30.9302,30.8175,30.8949,335935.88284696,0
+SPYD.US,D,20190822,000000,30.94,31.1094,30.8617,31.0164,411869.70817133,0
+SPYD.US,D,20190823,000000,30.9116,30.9997,30.0497,30.1868,665813.92727134,0
+SPYD.US,D,20190826,000000,30.4072,30.4356,30.2328,30.366,418936.33546321,0
+SPYD.US,D,20190827,000000,30.5453,30.5453,30.0145,30.0145,561600.31924169,0
+SPYD.US,D,20190828,000000,30.0057,30.3934,29.9811,30.3738,1206574.7922395,0
+SPYD.US,D,20190829,000000,30.5972,30.7167,30.5404,30.7079,539747.99193337,0
+SPYD.US,D,20190830,000000,30.8538,31.0389,30.7539,30.8175,594874.01526651,0
+SPYD.US,D,20190903,000000,30.6903,30.7509,30.4768,30.7509,586811.87264309,0
+SPYD.US,D,20190904,000000,30.9899,31.1614,30.9782,31.1526,435197.44025305,0
+SPYD.US,D,20190905,000000,31.4013,31.6491,31.3719,31.5971,368368.24078647,0
+SPYD.US,D,20190906,000000,31.6403,31.793,31.5756,31.7411,448644.55503907,0
+SPYD.US,D,20190909,000000,31.8782,32.3669,31.844,32.3669,564241.75325471,0
+SPYD.US,D,20190910,000000,32.3073,32.8272,32.2993,32.8272,440839.71483981,0
+SPYD.US,D,20190911,000000,32.8714,33.2043,32.604,33.2043,611611.94637413,0
+SPYD.US,D,20190912,000000,33.2563,33.2563,32.8948,33.1357,483352.81418269,0
+SPYD.US,D,20190913,000000,33.22,33.3944,33.0143,33.0613,465161.94121171,0
+SPYD.US,D,20190916,000000,33.0515,33.1701,32.9644,33.1357,375644.18155831,0
+SPYD.US,D,20190917,000000,33.1289,33.1289,32.8792,32.9565,310065.75776469,0
+SPYD.US,D,20190918,000000,32.9223,32.9644,32.6568,32.8958,606007.4503179,0
+SPYD.US,D,20190919,000000,32.9389,33.0143,32.6922,32.7322,399775.47319483,0
+SPYD.US,D,20190920,000000,32.793,32.9321,32.6206,32.6558,429360.14676545,0
+SPYD.US,D,20190923,000000,32.5795,32.7988,32.4943,32.742,324192.88610026,0
+SPYD.US,D,20190924,000000,32.8468,32.8468,32.3865,32.5442,497998.63153202,0
+SPYD.US,D,20190925,000000,32.554,32.742,32.5011,32.7078,351735.47693952,0
+SPYD.US,D,20190926,000000,32.7234,32.7862,32.5295,32.7234,652509.7582765,0
+SPYD.US,D,20190927,000000,32.793,32.9291,32.5804,32.7774,338737.62035439,0
+SPYD.US,D,20190930,000000,32.8282,32.9331,32.7822,32.8566,379136.14302894,0
+SPYD.US,D,20191001,000000,32.9419,32.9467,32.3101,32.3357,529521.24161471,0
+SPYD.US,D,20191002,000000,32.223,32.223,31.5961,31.6696,795157.40539313,0
+SPYD.US,D,20191003,000000,31.6275,31.8948,31.2886,31.8948,647254.45836734,0
+SPYD.US,D,20191004,000000,31.9458,32.1789,31.8106,32.1789,780451.34660322,0
+SPYD.US,D,20191007,000000,32.1104,32.2671,31.982,32.0418,403816.7549202,0
+SPYD.US,D,20191008,000000,31.8772,31.8772,31.5325,31.5393,464794.36632006,0
+SPYD.US,D,20191009,000000,31.7303,31.8342,31.6001,31.6961,527985.59540072,0
+SPYD.US,D,20191010,000000,31.7059,32.0418,31.7059,31.9644,602585.94070151,0
+SPYD.US,D,20191011,000000,32.2671,32.6294,32.223,32.3543,568641.42049942,0
+SPYD.US,D,20191014,000000,32.3268,32.3669,32.1368,32.3357,289396.8173992,0
+SPYD.US,D,20191015,000000,32.3865,32.652,32.2847,32.5628,410637.31124295,0
+SPYD.US,D,20191016,000000,32.5628,32.7078,32.4717,32.5442,335943.03013652,0
+SPYD.US,D,20191017,000000,32.6392,32.6902,32.5011,32.6206,302860.26884707,0
+SPYD.US,D,20191018,000000,32.4649,32.7774,32.4394,32.699,285315.71506057,0
+SPYD.US,D,20191021,000000,32.8733,33.0799,32.8733,33.0799,379368.94046032,0
+SPYD.US,D,20191022,000000,33.1055,33.4766,33.0055,33.365,380547.22219631,0
+SPYD.US,D,20191023,000000,33.3405,33.5148,33.2631,33.503,385975.07809628,0
+SPYD.US,D,20191024,000000,33.5716,33.5716,33.1818,33.3483,429753.24769124,0
+SPYD.US,D,20191025,000000,33.2944,33.461,33.1916,33.365,369483.21795779,0
+SPYD.US,D,20191028,000000,33.4698,33.5393,33.3914,33.3914,478555.96184671,0
+SPYD.US,D,20191029,000000,33.3914,33.5834,33.3679,33.462,279486.58990389,0
+SPYD.US,D,20191030,000000,33.462,33.462,33.1329,33.3405,356592.57071606,0
+SPYD.US,D,20191031,000000,33.2631,33.2778,32.8811,33.1143,278701.40909369,0
+SPYD.US,D,20191101,000000,33.2778,33.6068,33.2376,33.6068,425773.22844781,0
+SPYD.US,D,20191104,000000,33.7812,33.9957,33.7381,33.9702,815814.09326223,0
+SPYD.US,D,20191105,000000,33.9879,34.1181,33.8331,33.9535,549609.20944312,0
+SPYD.US,D,20191106,000000,33.9702,34.0574,33.7626,33.8929,311561.58336541,0
+SPYD.US,D,20191107,000000,34.0662,34.1269,33.8929,33.9702,554572.4915217,0
+SPYD.US,D,20191108,000000,33.8743,33.9624,33.6598,33.9624,457032.40985815,0
+SPYD.US,D,20191111,000000,33.8233,33.8263,33.7185,33.7979,328340.35612766,0
+SPYD.US,D,20191112,000000,33.8077,33.9624,33.6764,33.7195,447042.54113632,0
+SPYD.US,D,20191113,000000,33.6519,33.7479,33.5304,33.6343,518778.86540637,0
+SPYD.US,D,20191114,000000,33.6519,33.79,33.6157,33.6764,844849.44657812,0
+SPYD.US,D,20191115,000000,33.8429,33.9359,33.7293,33.9359,363477.45264485,0
+SPYD.US,D,20191118,000000,33.9359,33.9702,33.8233,33.9193,528220.43491483,0
+SPYD.US,D,20191119,000000,33.8585,33.8585,33.4932,33.5393,426394.02159814,0
+SPYD.US,D,20191120,000000,33.4766,33.5216,33.1847,33.3571,588478.21215188,0
+SPYD.US,D,20191121,000000,33.365,33.3738,33.1759,33.2778,359640.37919262,0
+SPYD.US,D,20191122,000000,33.408,33.5178,33.3316,33.4766,317593.89575386,0
+SPYD.US,D,20191125,000000,33.5648,33.7107,33.4952,33.6852,412061.66394807,0
+SPYD.US,D,20191126,000000,33.7195,33.7195,33.5393,33.6157,672888.72289414,0
+SPYD.US,D,20191127,000000,33.6852,33.8155,33.6245,33.8155,394756.03384114,0
+SPYD.US,D,20191129,000000,33.7714,33.7763,33.6098,33.6519,144251.70310212,0
+SPYD.US,D,20191202,000000,33.6666,33.7107,33.4002,33.4002,610572.52626387,0
+SPYD.US,D,20191203,000000,33.1759,33.1759,32.936,33.1583,1005752.2922718,0
+SPYD.US,D,20191204,000000,33.2445,33.5304,33.2171,33.365,368326.37809048,0
+SPYD.US,D,20191205,000000,33.462,33.4864,33.2856,33.408,317603.08512615,0
+SPYD.US,D,20191206,000000,33.6068,33.7979,33.6068,33.7029,992695.21528743,0
+SPYD.US,D,20191209,000000,33.6598,33.7919,33.6343,33.7107,385902.58415931,0
+SPYD.US,D,20191210,000000,33.694,33.7254,33.5608,33.6519,410567.88043008,0
+SPYD.US,D,20191211,000000,33.6852,33.7283,33.5569,33.5892,330216.00911641,0
+SPYD.US,D,20191212,000000,33.6343,34.0319,33.598,33.9261,750917.72510088,0
+SPYD.US,D,20191213,000000,33.9535,34.0104,33.6284,33.7195,903955.48915468,0
+SPYD.US,D,20191216,000000,33.9193,34.0153,33.8693,33.98,675608.77709231,0
+SPYD.US,D,20191217,000000,34.0055,34.0838,33.9359,33.98,847797.19300083,0
+SPYD.US,D,20191218,000000,34.0662,34.2464,34.0486,34.2131,497876.10656814,0
+SPYD.US,D,20191219,000000,34.2308,34.2738,34.1622,34.265,551700.30216004,0
+SPYD.US,D,20191220,000000,34.4384,34.5892,34.3571,34.5275,519974.50484558,0
+SPYD.US,D,20191223,000000,34.5706,34.598,34.4384,34.4482,674075.17296106,0
+SPYD.US,D,20191224,000000,34.5099,34.5099,34.3786,34.4158,284765.37376447,0
+SPYD.US,D,20191226,000000,34.4932,34.5451,34.4158,34.5187,396237.56486274,0
+SPYD.US,D,20191227,000000,34.5804,34.6078,34.4384,34.5011,556642.14236994,0
+SPYD.US,D,20191230,000000,34.5275,34.5353,34.3522,34.3874,399265.97355335,0
+SPYD.US,D,20191231,000000,34.362,34.5892,34.3258,34.5706,530927.21557525,0
+SPYD.US,D,20200102,000000,34.7205,34.7655,34.1602,34.3002,933218.53469512,0
+SPYD.US,D,20200103,000000,34.0633,34.2043,34.0388,34.1514,938363.56213678,0
+SPYD.US,D,20200106,000000,34.0015,34.2866,33.9927,34.265,698503.58763499,0
+SPYD.US,D,20200107,000000,34.2464,34.2738,34.0466,34.1954,494557.72212968,0
+SPYD.US,D,20200108,000000,34.2464,34.3522,34.078,34.2386,901208.887881,0
+SPYD.US,D,20200109,000000,34.3002,34.3002,34.0985,34.2816,708287.20600095,0
+SPYD.US,D,20200110,000000,34.3434,34.3522,34.1768,34.221,795279.93035701,0
+SPYD.US,D,20200113,000000,34.2914,34.458,34.1768,34.458,554351.94658672,0
+SPYD.US,D,20200114,000000,34.4482,34.5804,34.3747,34.5539,992310.28269256,0
+SPYD.US,D,20200115,000000,34.5539,34.7655,34.5275,34.6078,902827.23844561,0
+SPYD.US,D,20200116,000000,34.7733,34.9564,34.7655,34.9564,720137.41209105,0
+SPYD.US,D,20200117,000000,35.0182,35.026,34.8889,34.9486,617326.71489785,0
+SPYD.US,D,20200121,000000,34.8507,34.8654,34.6401,34.7998,700900.99276161,0
+SPYD.US,D,20200122,000000,34.9046,34.9124,34.7214,34.7469,363011.85778211,0
+SPYD.US,D,20200123,000000,34.6871,34.8752,34.4384,34.8419,429793.0683045,0
+SPYD.US,D,20200124,000000,34.8791,34.8791,34.2816,34.4677,505002.97530059,0
+SPYD.US,D,20200127,000000,34.0633,34.0868,33.8879,33.9223,1015171.3988702,0
+SPYD.US,D,20200128,000000,34.0633,34.2914,33.9819,34.1954,423469.75912683,0
+SPYD.US,D,20200129,000000,34.3258,34.3786,34.0388,34.0466,511151.68640473,0
+SPYD.US,D,20200130,000000,33.8175,34.0672,33.6196,34.0466,648650.22191422,0
+SPYD.US,D,20200131,000000,33.9223,33.9223,33.2749,33.4061,1288659.3707507,0
+SPYD.US,D,20200203,000000,33.6068,33.8096,33.4688,33.4942,970417.11372962,0
+SPYD.US,D,20200204,000000,33.9409,34.0907,33.8879,33.9223,524034.16531553,0
+SPYD.US,D,20200205,000000,34.2122,34.6401,34.169,34.6167,817956.23804743,0
+SPYD.US,D,20200206,000000,34.7909,34.8331,34.5187,34.5187,560350.56461009,0
+SPYD.US,D,20200207,000000,34.3874,34.406,34.1857,34.2562,736350.52793671,0
+SPYD.US,D,20200210,000000,34.2562,34.3972,34.1348,34.3972,590482.51635272,0
+SPYD.US,D,20200211,000000,34.5539,34.7283,34.5236,34.5804,655240.02288833,0
+SPYD.US,D,20200212,000000,34.7998,34.9467,34.7469,34.8331,375140.80816503,0
+SPYD.US,D,20200213,000000,34.6949,34.6949,34.4932,34.6597,649976.55464825,0
+SPYD.US,D,20200214,000000,34.6597,34.6773,34.4766,34.6245,514317.93567971,0
+SPYD.US,D,20200218,000000,34.6167,34.6401,34.2806,34.5187,594543.19786403,0
+SPYD.US,D,20200219,000000,34.6313,34.6313,34.4237,34.4844,500190.80734414,0
+SPYD.US,D,20200220,000000,34.4384,34.7998,34.406,34.7567,680172.83199691,0
+SPYD.US,D,20200221,000000,34.6245,34.6245,34.406,34.5353,617316.50448419,0
+SPYD.US,D,20200224,000000,33.7655,33.7743,33.3552,33.4756,2280615.3520894,0
+SPYD.US,D,20200225,000000,33.6157,33.6255,32.1094,32.1975,2640700.9053174,0
+SPYD.US,D,20200226,000000,32.3641,32.5491,31.699,31.7157,2889718.599828,0
+SPYD.US,D,20200227,000000,31.2162,31.6187,30.325,30.3416,4346979.4681696,0
+SPYD.US,D,20200228,000000,29.5962,30.0429,29.0076,29.9459,4796827.8309788,0
+SPYD.US,D,20200302,000000,30.3054,31.084,29.5766,31.084,3296142.0733548,0
+SPYD.US,D,20200303,000000,31.1192,31.6628,29.9713,30.3054,3943022.8305822,0
+SPYD.US,D,20200304,000000,30.7685,31.2524,30.4552,31.2524,1494357.3432395,0
+SPYD.US,D,20200305,000000,30.559,30.6285,29.7882,30.0575,2152586.9752465,0
+SPYD.US,D,20200306,000000,29.2378,29.6394,28.6756,29.2877,2913651.8094396,0
+SPYD.US,D,20200309,000000,27.187,28.036,25.9431,26.2046,5846897.4026866,0
+SPYD.US,D,20200310,000000,27.1674,27.2134,25.521,27.1331,2600350.371587,0
+SPYD.US,D,20200311,000000,26.327,26.4074,25.1537,25.4436,3297270.3240639,0
+SPYD.US,D,20200312,000000,23.7523,23.857,22.1323,22.3497,5605137.2702033,0
+SPYD.US,D,20200313,000000,23.9099,24.5035,22.4026,24.4613,4154119.0487715,0
+SPYD.US,D,20200316,000000,22.1225,22.8277,21.009,21.054,4056365.5694625,0
+SPYD.US,D,20200317,000000,21.6044,22.5074,20.4566,22.4026,3075794.1993512,0
+SPYD.US,D,20200318,000000,21.1147,21.4575,19.5634,20.5799,4272928.4431235,0
+SPYD.US,D,20200319,000000,20.5711,21.3772,19.6074,20.6935,2614784.8333737,0
+SPYD.US,D,20200320,000000,20.9531,21.2979,19.8121,19.9013,2710909.7517045,0
+SPYD.US,D,20200323,000000,19.7671,19.7671,18.5291,18.7348,3270715.0802252,0
+SPYD.US,D,20200324,000000,19.9992,20.9071,19.8817,20.8552,4010744.4202025,0
+SPYD.US,D,20200325,000000,21.2832,22.7444,20.4811,21.5839,4340172.1853846,0
+SPYD.US,D,20200326,000000,21.8786,23.0892,21.719,22.9041,4527262.7000252,0
+SPYD.US,D,20200327,000000,22.0657,22.8786,21.7004,22.147,2579541.5485544,0
+SPYD.US,D,20200330,000000,22.2792,22.4966,21.6563,22.4242,2321206.851582,0
+SPYD.US,D,20200331,000000,22.3693,22.478,21.6651,21.9237,1666429.3604323,0
+SPYD.US,D,20200401,000000,21.0844,21.0844,20.3018,20.5329,3513034.743377,0
+SPYD.US,D,20200402,000000,20.4438,21.3547,20.2666,20.7377,1698339.966234,0
+SPYD.US,D,20200403,000000,20.7201,21.0128,20.2136,20.4811,1255292.7599616,0
+SPYD.US,D,20200406,000000,21.4065,22.147,21.3273,21.9844,1538438.7621201,0
+SPYD.US,D,20200407,000000,23.0373,23.4388,22.4584,22.478,1869217.365029,0
+SPYD.US,D,20200408,000000,22.8404,23.8659,22.673,23.7513,1486559.6503298,0
+SPYD.US,D,20200409,000000,24.3203,25.2213,24.2429,24.7218,2454641.6424561,0
+SPYD.US,D,20200413,000000,24.7855,24.8198,23.7159,24.0617,2102874.5132342,0
+SPYD.US,D,20200414,000000,24.5975,24.7806,24.1586,24.4829,1447163.7902763,0
+SPYD.US,D,20200415,000000,23.6964,23.6964,22.9667,23.2704,2029486.1440346,0
+SPYD.US,D,20200416,000000,23.3144,23.3242,22.6954,22.8335,1141621.2457616,0
+SPYD.US,D,20200417,000000,23.6435,24.0538,23.4907,23.9912,1285186.809066,0
+SPYD.US,D,20200420,000000,23.5005,23.8854,23.1724,23.3046,1648870.5120667,0
+SPYD.US,D,20200421,000000,22.717,23.0647,22.4947,22.6544,1133451.8937948,0
+SPYD.US,D,20200422,000000,23.1528,23.1891,22.7082,22.8492,1113552.8186191,0
+SPYD.US,D,20200423,000000,22.9765,23.4212,22.8492,22.9471,949812.49897018,0
+SPYD.US,D,20200424,000000,23.1626,23.378,22.8159,23.2253,1109331.8336133,0
+SPYD.US,D,20200427,000000,23.43,24.143,23.291,24.0284,1187259.7527249,0
+SPYD.US,D,20200428,000000,24.5612,24.9334,24.3124,24.6875,2562048.0468363,0
+SPYD.US,D,20200429,000000,25.3359,25.8002,25.2301,25.5426,1647843.3444528,0
+SPYD.US,D,20200430,000000,25.3447,25.3447,24.666,24.8119,1736315.5577477,0
+SPYD.US,D,20200501,000000,24.2576,24.2576,23.6161,23.7239,1567352.6115134,0
+SPYD.US,D,20200504,000000,23.5103,23.7385,23.2332,23.7239,1441709.3873009,0
+SPYD.US,D,20200505,000000,24.0372,24.1606,23.5985,23.6171,1221020.4854812,0
+SPYD.US,D,20200506,000000,23.7689,23.8267,23.0745,23.0833,1132678.965481,0
+SPYD.US,D,20200507,000000,23.4476,23.8305,23.3046,23.387,1186967.7348943,0
+SPYD.US,D,20200508,000000,23.7943,24.238,23.6621,24.1958,990502.01843395,0
+SPYD.US,D,20200511,000000,24.045,24.0617,23.6347,23.8217,1248948.0089152,0
+SPYD.US,D,20200512,000000,23.9824,24.0617,23.2155,23.2332,1503460.948056,0
+SPYD.US,D,20200513,000000,23.1724,23.1783,22.2792,22.4584,3269856.3844367,0
+SPYD.US,D,20200514,000000,22.1559,22.7973,21.6651,22.7797,2212461.8619715,0
+SPYD.US,D,20200515,000000,22.6641,22.8404,22.3693,22.6896,1848558.6350771,0
+SPYD.US,D,20200518,000000,23.5368,24.1704,23.5368,24.0284,2713490.9442768,0
+SPYD.US,D,20200519,000000,23.9569,23.9696,23.5368,23.574,2274884.2469038,0
+SPYD.US,D,20200520,000000,23.9285,24.0852,23.8492,23.9657,1674332.2206027,0
+SPYD.US,D,20200521,000000,23.9471,24.098,23.7062,23.8854,1065001.2806395,0
+SPYD.US,D,20200522,000000,23.8854,23.9569,23.6259,23.9569,1001900.9242404,0
+SPYD.US,D,20200526,000000,24.6699,25.0793,24.6699,24.9088,2643777.3029522,0
+SPYD.US,D,20200527,000000,25.4711,25.6582,25.0196,25.5612,3073946.1144793,0
+SPYD.US,D,20200528,000000,25.8276,25.8276,25.1332,25.2301,1926903.1390659,0
+SPYD.US,D,20200529,000000,25.1224,25.142,24.6249,25.0244,3671790.3390786,0
+SPYD.US,D,20200601,000000,24.9628,25.426,24.8834,25.3085,933108.26222762,0
+SPYD.US,D,20200602,000000,25.4799,25.666,25.4064,25.6405,1109695.3243395,0
+SPYD.US,D,20200603,000000,25.9872,26.566,25.9872,26.469,1714891.0467716,0
+SPYD.US,D,20200604,000000,26.3623,26.7619,26.1311,26.7619,1339548.0724163,0
+SPYD.US,D,20200605,000000,27.7511,28.1008,27.6365,27.7168,3219082.0394041,0
+SPYD.US,D,20200608,000000,28.1174,28.6923,28.0724,28.6796,2402771.7200381,0
+SPYD.US,D,20200609,000000,28.1889,28.2055,27.7247,27.9303,2293033.2571787,0
+SPYD.US,D,20200610,000000,27.9215,27.9391,27.0753,27.0753,1820637.2378912,0
+SPYD.US,D,20200611,000000,25.8628,26.139,25.0068,25.0969,5902846.3853605,0
+SPYD.US,D,20200612,000000,26.0058,26.0587,25.1596,25.7374,3467172.6283546,0
+SPYD.US,D,20200615,000000,25.0068,26.1841,24.8276,26.0058,2146270.8133584,0
+SPYD.US,D,20200616,000000,26.9862,27.0518,26.0225,26.5406,2667392.9686991,0
+SPYD.US,D,20200617,000000,26.6395,26.6395,26.0685,26.1037,1534352.5545746,0
+SPYD.US,D,20200618,000000,25.899,26.2536,25.7462,26.1213,1592275.2102084,0
+SPYD.US,D,20200619,000000,26.5719,26.5719,25.6288,25.6964,1937447.4332493,0
+SPYD.US,D,20200622,000000,25.6434,25.7424,25.3633,25.6698,1912292.0371229,0
+SPYD.US,D,20200623,000000,25.9588,26.0039,25.5808,25.5964,1328527.9729564,0
+SPYD.US,D,20200624,000000,25.3271,25.3271,24.4329,24.7032,2310195.9414946,0
+SPYD.US,D,20200625,000000,24.6043,24.9392,24.4525,24.9304,1811376.3927045,0
+SPYD.US,D,20200626,000000,24.7767,24.7864,24.1724,24.2811,2366017.2939977,0
+SPYD.US,D,20200629,000000,24.5141,24.8482,24.3526,24.8394,1296241.6239323,0
+SPYD.US,D,20200630,000000,24.7864,25.2742,24.6944,25.1381,1230909.2711077,0
+SPYD.US,D,20200701,000000,25.2556,25.3995,24.9843,25.0656,1371856.8843505,0
+SPYD.US,D,20200702,000000,25.4809,25.661,25.1381,25.1831,1282809.8247667,0
+SPYD.US,D,20200706,000000,25.6336,25.6904,25.1655,25.3173,1089904.4795485,0
+SPYD.US,D,20200707,000000,25.1018,25.1018,24.8256,24.8678,1268918.5569866,0
+SPYD.US,D,20200708,000000,24.902,25.002,24.6327,24.8678,1228204.53253,0
+SPYD.US,D,20200709,000000,24.8217,24.8217,24.0284,24.1812,1962481.3254531,0
+SPYD.US,D,20200710,000000,24.2066,24.858,24.2066,24.8394,2339405.892884,0
+SPYD.US,D,20200713,000000,25.0382,25.1929,24.7404,24.858,2086692.0286295,0
+SPYD.US,D,20200714,000000,24.8296,25.2369,24.7032,25.1929,1885565.2583349,0
+SPYD.US,D,20200715,000000,25.6434,25.761,25.4358,25.6964,1734829.9425607,0
+SPYD.US,D,20200716,000000,25.5808,25.9088,25.4779,25.6964,1492030.3899671,0
+SPYD.US,D,20200717,000000,25.7796,25.8687,25.571,25.6786,987597.15574858,0
+SPYD.US,D,20200720,000000,25.6336,25.6698,25.2556,25.2556,1255240.686852,0
+SPYD.US,D,20200721,000000,25.4906,25.8138,25.4534,25.6522,1338036.931195,0
+SPYD.US,D,20200722,000000,25.5533,25.761,25.3653,25.7336,1303914.7497954,0
+SPYD.US,D,20200723,000000,25.7336,25.9225,25.615,25.7874,1928998.3159483,0
+SPYD.US,D,20200724,000000,25.8236,25.9412,25.5445,25.615,2424652.6365046,0
+SPYD.US,D,20200727,000000,25.6336,25.661,25.3731,25.6434,1594422.4602004,0
+SPYD.US,D,20200728,000000,25.615,25.8599,25.5906,25.715,1159433.3123859,0
+SPYD.US,D,20200729,000000,25.7698,26.0459,25.6082,26.0215,1521173.9736677,0
+SPYD.US,D,20200730,000000,25.7238,25.7238,25.3731,25.5808,1481422.791219,0
+SPYD.US,D,20200731,000000,25.5161,25.5161,25.0284,25.2997,1569360.9998797,0
+SPYD.US,D,20200803,000000,25.3917,25.3917,25.002,25.1743,2435375.612927,0
+SPYD.US,D,20200804,000000,25.093,25.3731,25.0832,25.3271,1756539.3240778,0
+SPYD.US,D,20200805,000000,25.5073,25.6238,25.3545,25.4446,1682421.931343,0
+SPYD.US,D,20200806,000000,25.3633,25.615,25.2997,25.4064,1529778.2892564,0
+SPYD.US,D,20200807,000000,25.3173,25.8785,25.1821,25.8785,1851645.2431256,0
+SPYD.US,D,20200810,000000,25.9676,26.4368,25.9412,26.3828,2032931.1376023,0
+SPYD.US,D,20200811,000000,26.8089,27.1252,26.3642,26.4466,2816780.5098705,0
+SPYD.US,D,20200812,000000,26.7707,26.8343,26.2301,26.4554,1719520.4483237,0
+SPYD.US,D,20200813,000000,26.3476,26.378,25.9676,26.0489,1503452.779725,0
+SPYD.US,D,20200814,000000,26.0039,26.3731,25.8599,26.2467,1078576.0255962,0
+SPYD.US,D,20200817,000000,26.2742,26.2898,25.9793,26.1037,1040014.3563386,0
+SPYD.US,D,20200818,000000,26.0851,26.0851,25.761,25.7952,995250.88182573,0
+SPYD.US,D,20200819,000000,25.851,26.0215,25.6434,25.6786,1140690.0560362,0
+SPYD.US,D,20200820,000000,25.5161,25.6434,25.4064,25.4632,1092852.2259713,0
+SPYD.US,D,20200821,000000,25.4358,25.4809,25.2419,25.3819,958838.5046428,0
+SPYD.US,D,20200824,000000,25.5259,26.0753,25.3535,26.0753,1229340.95157,0
+SPYD.US,D,20200825,000000,26.2389,26.3026,25.7512,25.9412,1017362.5536409,0
+SPYD.US,D,20200826,000000,25.9314,25.9314,25.5906,25.6336,1121963.1363481,0
+SPYD.US,D,20200827,000000,25.7238,26.0675,25.7238,25.95,1157488.2285844,0
+SPYD.US,D,20200828,000000,26.0489,26.1674,25.8432,26.1674,868448.77566311,0
+SPYD.US,D,20200831,000000,26.1753,26.1753,25.6964,25.7062,1416883.7875357,0
+SPYD.US,D,20200901,000000,25.6698,25.7698,25.3995,25.6884,1387550.290141,0
+SPYD.US,D,20200902,000000,25.761,26.2653,25.6336,26.2115,1388648.9306505,0
+SPYD.US,D,20200903,000000,26.2742,26.7805,25.7952,25.9853,3779476.5087929,0
+SPYD.US,D,20200904,000000,26.2742,26.4592,25.7698,26.1674,3486400.8793532,0
+SPYD.US,D,20200908,000000,26.0489,26.0489,25.5533,25.661,2270275.2661791,0
+SPYD.US,D,20200909,000000,25.8873,25.9314,25.6336,25.7336,1650312.222475,0
+SPYD.US,D,20200910,000000,25.8236,25.9216,25.2859,25.2997,1937281.0035067,0
+SPYD.US,D,20200911,000000,25.4358,25.5622,25.2517,25.5073,1492470.4587958,0
+SPYD.US,D,20200914,000000,25.7062,26.2027,25.6786,26.1125,1770097.7323727,0
+SPYD.US,D,20200915,000000,26.2301,26.3241,25.9412,25.9941,982590.98993264,0
+SPYD.US,D,20200916,000000,26.1037,26.6992,26.0165,26.3828,1458922.1026435,0
+SPYD.US,D,20200917,000000,26.0851,26.3476,25.8432,26.2653,1840250.4214846,0
+SPYD.US,D,20200918,000000,26.2555,26.2555,25.7844,25.8393,1264728.2032218,0
+SPYD.US,D,20200921,000000,25.3829,25.3829,24.6366,24.9088,3896040.6331818,0
+SPYD.US,D,20200922,000000,24.9088,25.2095,24.7355,24.8354,1275503.2527538,0
+SPYD.US,D,20200923,000000,24.8902,25.0999,24.19,24.2066,1726094.9336773,0
+SPYD.US,D,20200924,000000,24.2066,24.5867,23.8149,24.2713,1433426.6997425,0
+SPYD.US,D,20200925,000000,24.19,24.6082,24.0166,24.5533,900644.25200578,0
+SPYD.US,D,20200928,000000,24.8834,25.2821,24.8834,25.1273,2213075.5078323,0
+SPYD.US,D,20200929,000000,25.1273,25.1273,24.5739,24.7992,844718.75328331,0
+SPYD.US,D,20200930,000000,24.9088,25.2272,24.7443,24.954,904865.2370115,0
+SPYD.US,D,20201001,000000,25.045,25.1175,24.7081,24.9824,1243818.2970941,0
+SPYD.US,D,20201002,000000,24.6445,25.5396,24.5719,25.4377,1157728.1733053,0
+SPYD.US,D,20201005,000000,25.6376,25.9284,25.5651,25.901,783519.57590709,0
+SPYD.US,D,20201006,000000,26.0391,26.4662,25.7002,25.7746,1207258.8899545,0
+SPYD.US,D,20201007,000000,26.0107,26.3104,25.9745,26.2105,703941.65394861,0
+SPYD.US,D,20201008,000000,26.3574,26.7217,26.3574,26.7217,990232.4635134,0
+SPYD.US,D,20201009,000000,26.8667,26.9431,26.4396,26.5024,933642.26686187,0
+SPYD.US,D,20201012,000000,26.5748,26.6561,26.3936,26.6022,857330.65623221,0
+SPYD.US,D,20201013,000000,26.521,26.521,26.0107,26.139,811461.39392034,0
+SPYD.US,D,20201014,000000,26.1841,26.374,26.1017,26.1203,1290586.0758077,0
+SPYD.US,D,20201015,000000,25.8746,26.33,25.7913,26.3104,923070.40456161,0
+SPYD.US,D,20201016,000000,26.3838,26.3838,26.0195,26.1567,776758.23998355,0
+SPYD.US,D,20201019,000000,26.2467,26.2937,25.7648,25.8099,934926.7368999,0
+SPYD.US,D,20201020,000000,26.0107,26.2742,25.9471,26.0107,823443.31434661,0
+SPYD.US,D,20201021,000000,26.0107,26.0391,25.8002,25.8834,773432.70825552,0
+SPYD.US,D,20201022,000000,25.9382,26.5562,25.8834,26.521,641757.17165451,0
+SPYD.US,D,20201023,000000,26.6404,26.7952,26.3662,26.6306,902510.71562225,0
+SPYD.US,D,20201026,000000,26.3574,26.3574,25.7286,26.0107,1116337.1984232,0
+SPYD.US,D,20201027,000000,26.0391,26.0391,25.4005,25.4083,930033.90667556,0
+SPYD.US,D,20201028,000000,24.9638,25.0999,24.5533,24.5915,1534162.6408806,0
+SPYD.US,D,20201029,000000,24.5817,25.1449,24.2713,25.0362,1315025.7219367,0
+SPYD.US,D,20201030,000000,24.9186,25.1371,24.6729,25.1371,1201261.2929724,0
+SPYD.US,D,20201102,000000,25.4005,25.9382,25.1792,25.8746,1041211.0168191,0
+SPYD.US,D,20201103,000000,26.1841,26.565,26.1665,26.4308,1007161.3293564,0
+SPYD.US,D,20201104,000000,26.3486,26.3486,25.6464,25.6914,1200700.7412627,0
+SPYD.US,D,20201105,000000,25.9568,26.4024,25.856,26.2301,1129758.7871751,0
+SPYD.US,D,20201106,000000,26.2653,26.4396,25.5562,25.6738,844505.35563788,0
+SPYD.US,D,20201109,000000,27.1135,28.7648,27.1135,28.2888,4638790.0273573,0
+SPYD.US,D,20201110,000000,28.324,28.797,28.2799,28.7344,1683980.040467,0
+SPYD.US,D,20201111,000000,28.8882,28.8882,28.2192,28.4141,1079771.6650355,0
+SPYD.US,D,20201112,000000,28.1134,28.1134,27.2584,27.5963,1098618.0465632,0
+SPYD.US,D,20201113,000000,27.7785,28.5708,27.7452,28.4885,1146466.0870418,0
+SPYD.US,D,20201116,000000,29.2163,29.4542,28.945,29.3896,1485316.0219464,0
+SPYD.US,D,20201117,000000,29.1261,29.4542,28.798,29.3622,783708.46855975,0
+SPYD.US,D,20201118,000000,29.4807,29.6609,28.9058,28.9068,858238.3620063,0
+SPYD.US,D,20201119,000000,28.8617,29.0116,28.5052,28.9978,837557.16914442,0
+SPYD.US,D,20201120,000000,28.9352,28.9978,28.7246,28.8882,819346.89638749,0
+SPYD.US,D,20201123,000000,29.1614,29.7256,29.1447,29.5992,975684.66613517,0
+SPYD.US,D,20201124,000000,30.0546,30.6647,30.0546,30.6099,1340985.6986592,0
+SPYD.US,D,20201125,000000,30.4836,30.509,30.0369,30.2368,1008633.6710057,0
+SPYD.US,D,20201127,000000,30.2828,30.2828,29.9126,30.0007,680453.61837248,0
+SPYD.US,D,20201130,000000,29.8999,29.8999,29.2457,29.3073,1131160.6769703,0
+SPYD.US,D,20201201,000000,29.8274,30.0458,29.6805,29.7353,1114316.5575605,0
+SPYD.US,D,20201202,000000,29.6903,30.2005,29.5718,30.1643,957087.41870065,0
+SPYD.US,D,20201203,000000,30.1643,30.6021,30.0918,30.4376,1289475.1828018,0
+SPYD.US,D,20201204,000000,30.6197,31.0477,30.6197,31.0477,741240.29503695,0
+SPYD.US,D,20201207,000000,30.9194,30.9273,30.5639,30.7383,1173862.6689658,0
+SPYD.US,D,20201208,000000,30.5178,30.8832,30.464,30.8019,748413.11063087,0
+SPYD.US,D,20201209,000000,30.9282,31.1094,30.6207,30.8283,762624.98539979,0
+SPYD.US,D,20201210,000000,30.6922,30.8743,30.5913,30.8283,551921.86813639,0
+SPYD.US,D,20201211,000000,30.6099,30.7059,30.3416,30.6011,931920.79111933,0
+SPYD.US,D,20201214,000000,30.9654,30.9654,30.1016,30.1271,1530765.636257,0
+SPYD.US,D,20201215,000000,30.3828,30.6922,30.1271,30.6843,775509.50639332,0
+SPYD.US,D,20201216,000000,30.7471,30.7745,30.4934,30.5727,703626.15216661,0
+SPYD.US,D,20201217,000000,30.7099,30.7117,30.3828,30.5825,647517.88703969,0
+SPYD.US,D,20201218,000000,30.6207,30.6579,30.0625,30.2672,1224955.5789044,0
+SPYD.US,D,20201221,000000,29.8509,30.0723,29.5444,29.9801,1248230.2168352,0
+SPYD.US,D,20201222,000000,30.036,30.0821,29.8088,29.8225,865731.78458903,0
+SPYD.US,D,20201223,000000,29.9801,30.3886,29.9801,30.2025,950161.69511723,0
+SPYD.US,D,20201224,000000,30.2574,30.277,29.9293,30.2299,550554.69374775,0
+SPYD.US,D,20201228,000000,30.4434,30.6853,30.2397,30.3044,940896.76576504,0
+SPYD.US,D,20201229,000000,30.4258,30.4572,29.9517,30.0537,845220.08459386,0
+SPYD.US,D,20201230,000000,30.1379,30.4532,30.1016,30.3416,781903.26742522,0
+SPYD.US,D,20201231,000000,30.3132,30.6011,30.1281,30.5551,727878.94772565,0
+SPYD.US,D,20210104,000000,30.7225,30.7637,29.845,30.0537,1360715.2809682,0
+SPYD.US,D,20210105,000000,30.0537,30.6011,30.036,30.3416,806722.74094221,0
+SPYD.US,D,20210106,000000,30.6569,31.7372,30.6569,31.5109,1874619.6948948,0
+SPYD.US,D,20210107,000000,31.7509,31.891,31.5903,31.6315,871456.76352641,0
+SPYD.US,D,20210108,000000,31.7235,31.7235,31.176,31.5109,898340.78268481,0
+SPYD.US,D,20210111,000000,31.2318,31.6315,31.0761,31.5854,935706.81250328,0
+SPYD.US,D,20210112,000000,31.6217,32.0565,31.5943,32.0212,897736.32619632,0
+SPYD.US,D,20210113,000000,31.9928,32.1691,31.8538,32.0761,838048.29004131,0
+SPYD.US,D,20210114,000000,32.2239,32.749,32.1074,32.5599,1234092.8780859,0
+SPYD.US,D,20210115,000000,32.2523,32.3905,31.8548,32.2621,980084.3333799,0
+SPYD.US,D,20210119,000000,32.4659,32.4659,32.0761,32.2719,1186633.8543677,0
+SPYD.US,D,20210120,000000,32.3081,32.3777,32.1045,32.3268,822335.48446484,0
+SPYD.US,D,20210121,000000,32.3729,32.3729,31.984,32.0565,681884.09732579,0
+SPYD.US,D,20210122,000000,31.7323,32.0066,31.5854,31.9556,759454.65195935,0
+SPYD.US,D,20210125,000000,31.7323,32.1505,31.6109,32.0477,1102007.9038972,0
+SPYD.US,D,20210126,000000,32.1691,32.3445,31.8626,32.1603,840525.33639446,0
+SPYD.US,D,20210127,000000,31.7695,32.1603,31.7059,31.8068,2193389.8303019,0
+SPYD.US,D,20210128,000000,31.891,32.2425,31.8254,31.8254,1691365.232665,0
+SPYD.US,D,20210129,000000,31.7323,31.9546,31.0566,31.1574,1564891.9018222,0
+SPYD.US,D,20210201,000000,31.4355,31.4365,30.9537,31.3621,1067357.8441115,0
+SPYD.US,D,20210202,000000,31.6217,31.8576,31.4169,31.5659,884681.29129472,0
+SPYD.US,D,20210203,000000,31.6217,32.029,31.4639,31.9556,914098.51408136,0
+SPYD.US,D,20210204,000000,32.0016,32.4561,31.936,32.4287,950829.45617039,0
+SPYD.US,D,20210205,000000,32.6236,32.744,32.4943,32.5962,933661.66664782,0
+SPYD.US,D,20210208,000000,32.7254,33.031,32.7058,33.0212,943276.81318844,0
+SPYD.US,D,20210209,000000,33.0212,33.1935,32.9203,33.125,1060695.5492005,0
+SPYD.US,D,20210210,000000,33.2905,33.4354,33.1035,33.3189,1811345.7614635,0
+SPYD.US,D,20210211,000000,33.3836,33.412,32.9105,33.2171,831439.08928125,0
+SPYD.US,D,20210212,000000,33.1525,33.3934,33.0859,33.3836,741096.32820439,0
+SPYD.US,D,20210216,000000,33.5608,33.7087,33.4854,33.5608,1084195.837273,0
+SPYD.US,D,20210217,000000,33.5784,33.7283,33.3836,33.7087,922078.97339554,0
+SPYD.US,D,20210218,000000,33.552,33.6705,33.3992,33.4854,774641.62123249,0
+SPYD.US,D,20210219,000000,33.6157,33.9859,33.5873,33.8743,1158877.865883,0
+SPYD.US,D,20210222,000000,33.8567,34.6353,33.8567,34.4971,1163393.9318435,0
+SPYD.US,D,20210223,000000,34.6549,34.8487,34.265,34.7939,1529215.6954639,0
+SPYD.US,D,20210224,000000,34.8585,35.5745,34.8223,35.5167,1403422.3781705,0
+SPYD.US,D,20210225,000000,35.6381,35.6577,34.5617,34.7117,2225173.8269743,0
+SPYD.US,D,20210226,000000,34.6833,34.7577,33.9409,34.1534,2696488.5634555,0
+SPYD.US,D,20210301,000000,34.6637,35.1886,34.6549,34.9056,1631590.407994,0
+SPYD.US,D,20210302,000000,34.933,35.0348,34.7205,34.7939,1170630.052002,0
+SPYD.US,D,20210303,000000,34.8585,35.5745,34.8585,35.1749,1931958.3148674,0
+SPYD.US,D,20210304,000000,35.1837,35.4335,34.265,34.8487,2917655.3126345,0
+SPYD.US,D,20210305,000000,35.2865,35.7488,34.552,35.6381,2409677.0227942,0
+SPYD.US,D,20210308,000000,35.8702,36.6126,35.7684,36.3433,2302396.2065021,0
+SPYD.US,D,20210309,000000,36.2689,36.4736,35.833,35.9251,1995508.9505088,0
+SPYD.US,D,20210310,000000,35.9995,36.6734,35.9819,36.5842,1439621.3577081,0
+SPYD.US,D,20210311,000000,36.5568,36.9191,36.3795,36.5294,1388487.6061147,0
+SPYD.US,D,20210312,000000,36.8251,36.9731,36.7419,36.9731,1247353.142302,0
+SPYD.US,D,20210315,000000,36.975,37.0759,36.6126,37.0289,1917018.4376047,0
+SPYD.US,D,20210316,000000,36.8721,36.8721,36.3247,36.5196,2010652.0150032,0
+SPYD.US,D,20210317,000000,36.639,36.7781,36.3599,36.7517,1276979.6785687,0
+SPYD.US,D,20210318,000000,36.8173,37.0661,36.3071,36.3981,1826401.0164005,0
+SPYD.US,D,20210319,000000,36.3883,36.5822,35.9182,36.1729,2346074.3140432,0
+SPYD.US,D,20210322,000000,36.1347,36.1631,35.8036,35.975,1634652.5110496,0
+SPYD.US,D,20210323,000000,35.692,35.8986,35.1925,35.3423,1966408.2505454,0
+SPYD.US,D,20210324,000000,35.5118,36.0025,35.4167,35.4265,1991802.5703514,0
+SPYD.US,D,20210325,000000,35.3051,36.1905,34.9604,36.1151,2292702.4397763,0
+SPYD.US,D,20210326,000000,36.4275,36.7096,36.1817,36.6812,2345012.4310229,0
+SPYD.US,D,20210329,000000,36.4461,36.6068,36.0505,36.3227,1424077.0239569,0
+SPYD.US,D,20210330,000000,36.3521,36.6068,36.2483,36.5216,1241159.5053778,0
+SPYD.US,D,20210331,000000,36.5118,36.5598,36.2297,36.3051,1380661.3240467,0
+SPYD.US,D,20210401,000000,36.3883,36.738,36.1445,36.738,1556340.6803845,0
+SPYD.US,D,20210405,000000,37.0397,37.0397,36.6068,36.7576,1917997.6162744,0
+SPYD.US,D,20210406,000000,36.7752,36.9231,36.6958,36.8046,1061135.618029,0
+SPYD.US,D,20210407,000000,36.8702,37.0211,36.691,36.8898,1083989.5869171,0
+SPYD.US,D,20210408,000000,36.88,36.8898,36.455,36.643,1088570.9995249,0
+SPYD.US,D,20210409,000000,36.7948,36.88,36.592,36.7478,1200766.0879101,0
+SPYD.US,D,20210412,000000,36.8144,36.9457,36.7576,36.9359,1014028.853582,0
+SPYD.US,D,20210413,000000,36.8418,36.8565,36.4657,36.785,1183766.7702129,0
+SPYD.US,D,20210414,000000,36.8242,37.211,36.7664,37.0025,1438570.7061428,0
+SPYD.US,D,20210415,000000,37.1444,37.1444,36.7997,37.0965,1411707.1078117,0
+SPYD.US,D,20210416,000000,37.2943,37.4549,37.1719,37.2659,1068674.9874732,0
+SPYD.US,D,20210419,000000,37.2943,37.3422,37.0445,37.1249,1514280.923408,0
+SPYD.US,D,20210420,000000,37.0495,37.0495,36.6342,36.8046,1205262.7540845,0
+SPYD.US,D,20210421,000000,36.7752,37.3942,36.6264,37.3599,1122340.9216535,0
+SPYD.US,D,20210422,000000,37.4167,37.4167,36.7948,36.832,1237958.5406964,0
+SPYD.US,D,20210423,000000,36.9084,37.3794,36.7948,37.2756,1097135.4945002,0
+SPYD.US,D,20210426,000000,37.3696,37.6243,37.3178,37.4265,1420790.2918008,0
+SPYD.US,D,20210427,000000,37.4647,37.5724,37.304,37.5313,1065490.3594537,0
+SPYD.US,D,20210428,000000,37.6341,37.8692,37.6341,37.7565,1108167.8464565,0
+SPYD.US,D,20210429,000000,38.0014,38.3364,37.879,38.1806,1382953.5619127,0
+SPYD.US,D,20210430,000000,38.116,38.1248,37.7849,37.9172,1649470.8843897,0
+SPYD.US,D,20210503,000000,38.2188,38.5665,38.0494,38.304,1504198.139922,0
+SPYD.US,D,20210504,000000,38.2374,38.4823,38.0582,38.4725,1620022.0093208,0
+SPYD.US,D,20210505,000000,38.5763,38.591,38.4451,38.5587,814070.15460965,0
+SPYD.US,D,20210506,000000,38.6527,39.0778,38.3981,39.0778,1593998.7280336,0
+SPYD.US,D,20210507,000000,38.879,39.3794,38.7144,39.3599,1564183.2991144,0
+SPYD.US,D,20210510,000000,39.633,39.9915,39.4558,39.4725,2193813.5624687,0
+SPYD.US,D,20210511,000000,39.0954,39.2942,38.6331,38.879,2046552.8504619,0
+SPYD.US,D,20210512,000000,38.9632,39.0484,38.0964,38.1532,7363400.1121064,0
+SPYD.US,D,20210513,000000,38.116,38.9494,38.0112,38.7839,6388092.2102352,0
+SPYD.US,D,20210514,000000,38.9926,39.4969,38.9926,39.4245,6257273.3273399,0
+SPYD.US,D,20210517,000000,39.4157,39.7172,39.3285,39.681,4661079.3603701,0
+SPYD.US,D,20210518,000000,39.633,39.6428,39.2364,39.256,5135267.3072544,0
+SPYD.US,D,20210519,000000,38.8221,38.879,38.2374,38.879,2230218.7923621,0
+SPYD.US,D,20210520,000000,38.8976,39.0601,38.5959,38.9074,2006800.6469719,0
+SPYD.US,D,20210521,000000,39.0856,39.2942,38.9132,39.0856,2277079.4858401,0
+SPYD.US,D,20210524,000000,39.2942,39.4343,39.0778,39.3129,1240770.4886175,0
+SPYD.US,D,20210525,000000,39.3696,39.3696,38.686,38.7477,2140477.4246496,0
+SPYD.US,D,20210526,000000,38.831,38.9926,38.6664,38.973,1589261.0960969,0
+SPYD.US,D,20210527,000000,39.2178,39.3501,39.1052,39.1806,1785963.694154,0
+SPYD.US,D,20210528,000000,39.3794,39.3794,39.0396,39.2658,1860155.6229085,0
+SPYD.US,D,20210601,000000,39.5479,39.7172,39.4813,39.7084,1952214.7545212,0
+SPYD.US,D,20210602,000000,39.8113,39.9837,39.5479,39.9347,1559082.1764514,0
+SPYD.US,D,20210603,000000,39.775,40.0581,39.6712,40.0003,1226629.0657028,0
+SPYD.US,D,20210604,000000,40.1325,40.1325,39.7428,40.0003,1395876.8824782,0
+SPYD.US,D,20210607,000000,40.0571,40.1325,39.9249,40.0003,1926965.4225892,0
+SPYD.US,D,20210608,000000,39.9641,40.1217,39.6986,40.0855,1959380.4228255,0
+SPYD.US,D,20210609,000000,40.0953,40.0953,39.8789,39.8789,1274174.8779372,0
+SPYD.US,D,20210610,000000,40.1805,40.2079,39.7084,39.775,1663130.3757798,0
+SPYD.US,D,20210611,000000,39.8789,39.9318,39.7084,39.9161,1131722.2497213,0
+SPYD.US,D,20210614,000000,39.9161,40.0003,39.4343,39.633,2442529.028735,0
+SPYD.US,D,20210615,000000,39.6986,39.8505,39.4823,39.727,1095877.5715377,0
+SPYD.US,D,20210616,000000,39.6908,39.6908,39.2364,39.4245,1884963.8649705,0
+SPYD.US,D,20210617,000000,39.4823,39.4823,38.2286,38.4177,3734383.2379189,0
+SPYD.US,D,20210618,000000,38.0738,38.0738,37.4167,37.446,3779655.1910319,0
+SPYD.US,D,20210621,000000,37.7223,38.3981,37.7223,38.3697,2771063.3827222,0
+SPYD.US,D,20210622,000000,38.303,38.4177,38.0523,38.2354,1539395.4778798,0
+SPYD.US,D,20210623,000000,38.303,38.3697,38.1738,38.1786,1533962.516773,0
+SPYD.US,D,20210624,000000,38.3217,38.4549,38.1268,38.4079,1269975.3348,0
+SPYD.US,D,20210625,000000,38.4735,38.7976,38.3981,38.7692,1376167.7209965,0
+SPYD.US,D,20210628,000000,38.7408,38.7506,38.1218,38.2354,1453001.0837639,0
+SPYD.US,D,20210629,000000,38.3697,38.4931,37.9926,38.0268,1292624.0743736,0
+SPYD.US,D,20210630,000000,38.0073,38.2354,38.0073,38.1786,1479017.2177615,0
+SPYD.US,D,20210701,000000,38.3883,38.6547,38.2541,38.5117,2043462.158248,0
+SPYD.US,D,20210702,000000,38.5029,38.5117,38.2688,38.4363,1045673.9886285,0
+SPYD.US,D,20210706,000000,38.3501,38.3501,37.5587,37.8633,2503033.8979826,0
+SPYD.US,D,20210707,000000,37.6929,37.8927,37.4843,37.7791,2868407.4244435,0
+SPYD.US,D,20210708,000000,37.3021,37.6537,37.0925,37.407,2050773.8354677,0
+SPYD.US,D,20210709,000000,37.7791,38.2452,37.7409,38.2452,2360688.4791102,0
+SPYD.US,D,20210712,000000,38.0738,38.4735,37.8075,38.4275,1768489.5922217,0
+SPYD.US,D,20210713,000000,38.3217,38.3745,37.8545,37.9123,1443911.7735267,0
+SPYD.US,D,20210714,000000,37.9593,38.2452,37.6684,37.8633,1719999.3167242,0
+SPYD.US,D,20210715,000000,37.6361,37.9975,37.6165,37.8829,1995460.9615646,0
+SPYD.US,D,20210716,000000,38.0171,38.0366,37.359,37.4167,1188274.6678423,0
+SPYD.US,D,20210719,000000,36.7781,36.8457,36.1121,36.3874,4376887.8118531,0
+SPYD.US,D,20210720,000000,36.4452,37.3452,36.3403,37.1601,1985377.1570371,0
+SPYD.US,D,20210721,000000,37.4167,37.8369,37.407,37.6067,1472035.336903,0
+SPYD.US,D,20210722,000000,37.5979,37.5979,37.0837,37.1983,1726178.6590693,0
+SPYD.US,D,20210723,000000,37.407,37.5098,37.1503,37.398,1557623.1083399,0
+SPYD.US,D,20210726,000000,37.398,37.8173,37.398,37.7409,2025255.9696565,0
+SPYD.US,D,20210727,000000,37.5587,37.8075,37.2972,37.7977,1622289.742194,0
+SPYD.US,D,20210728,000000,37.8545,37.9123,37.4167,37.7223,2905865.3479849,0
+SPYD.US,D,20210729,000000,37.9495,38.1572,37.8369,37.9593,1365049.6015655,0
+SPYD.US,D,20210730,000000,37.8731,38.1218,37.5597,37.6165,1344077.4119144,0
+SPYD.US,D,20210802,000000,37.7977,38.2736,37.5587,37.5881,1553102.958214,0
+SPYD.US,D,20210803,000000,37.6929,37.9691,37.2551,37.9397,1733229.9707407,0
+SPYD.US,D,20210804,000000,37.7125,37.7595,37.3119,37.3119,1935141.9218456,0
+SPYD.US,D,20210805,000000,37.5323,37.7595,37.5029,37.7595,1352342.7417696,0
+SPYD.US,D,20210806,000000,37.9495,38.1874,37.9397,38.0268,1536220.0392325,0
+SPYD.US,D,20210809,000000,37.9309,38.0406,37.7693,37.9221,798286.89717895,0
+SPYD.US,D,20210810,000000,37.9877,38.3305,37.8369,38.2541,1656689.6468451,0
+SPYD.US,D,20210811,000000,38.3119,38.6497,38.1688,38.6449,972667.48889958,0
+SPYD.US,D,20210812,000000,38.6547,38.7027,38.3599,38.5979,1067164.8672934,0
+SPYD.US,D,20210813,000000,38.6263,38.7124,38.5029,38.6175,831239.98621494,0
+SPYD.US,D,20210816,000000,38.5117,38.731,38.2639,38.5499,1203489.2052324,0
+SPYD.US,D,20210817,000000,38.3403,38.4931,37.9221,38.3403,2825002.9559884,0
+SPYD.US,D,20210818,000000,38.2266,38.2991,37.8075,37.8457,1139691.4775805,0
+SPYD.US,D,20210819,000000,37.5489,37.8457,37.3119,37.5587,2090791.5097128,0
+SPYD.US,D,20210820,000000,37.4931,37.878,37.3501,37.8369,1235185.3923472,0
+SPYD.US,D,20210823,000000,38.0543,38.1874,38.022,38.0934,1042422.9929202,0
+SPYD.US,D,20210824,000000,38.1688,38.2932,38.0073,38.2266,1101639.3079643,0
+SPYD.US,D,20210825,000000,38.2354,38.6311,38.0641,38.4549,726088.04117024,0
+SPYD.US,D,20210826,000000,38.4549,38.4549,38.0934,38.113,882815.84871961,0
+SPYD.US,D,20210827,000000,38.2168,38.6977,38.2168,38.5597,665878.25287737,0
+SPYD.US,D,20210830,000000,38.6077,38.6077,38.2834,38.303,854493.18227698,0
+SPYD.US,D,20210831,000000,38.2932,38.5499,38.2541,38.4931,900640.16784031,0
+SPYD.US,D,20210901,000000,38.5597,38.6027,38.2834,38.4275,1159976.5063925,0
+SPYD.US,D,20210902,000000,38.5215,38.731,38.5029,38.731,778826.86979042,0
+SPYD.US,D,20210903,000000,38.6743,38.731,38.4451,38.5597,1042055.4180285,0
+SPYD.US,D,20210907,000000,38.5303,38.5303,38.1218,38.1688,1176185.5380727,0
+SPYD.US,D,20210908,000000,38.1218,38.3667,38.0641,38.1972,1173356.2324483,0
+SPYD.US,D,20210909,000000,38.113,38.351,37.9789,38.0543,878522.36977692,0
+SPYD.US,D,20210910,000000,38.2168,38.2316,37.6929,37.7027,1215809.0903507,0
+SPYD.US,D,20210913,000000,38.0073,38.2834,37.9622,38.1404,1370013.9046855,0
+SPYD.US,D,20210914,000000,38.2736,38.2834,37.6449,37.7595,1250901.2610478,0
+SPYD.US,D,20210915,000000,37.7977,38.259,37.7625,38.207,892977.25239088,0
+SPYD.US,D,20210916,000000,38.207,38.2932,37.8457,37.9877,838023.78504853,0
+SPYD.US,D,20210917,000000,37.8917,38.0798,37.6322,37.6322,1218705.7847051,0
+SPYD.US,D,20210920,000000,37.1327,37.2561,36.6322,37.0935,2870344.3399142,0
+SPYD.US,D,20210921,000000,37.305,37.402,36.9397,36.9397,1488010.5501104,0
+SPYD.US,D,20210922,000000,37.2854,37.6322,37.2668,37.3628,1530942.2764133,0
+SPYD.US,D,20210923,000000,37.5548,38.118,37.4882,37.8819,1348772.1601138,0
+SPYD.US,D,20210924,000000,37.8251,38.1042,37.8055,37.9015,726746.6128511,0
+SPYD.US,D,20210927,000000,38.1228,38.6566,38.1228,38.3638,1365654.058054,0
+SPYD.US,D,20210928,000000,38.3922,38.5841,38.0318,38.1228,1424058.6452123,0
+SPYD.US,D,20210929,000000,38.209,38.4783,38.0366,38.3246,1162865.032416,0
+SPYD.US,D,20210930,000000,38.3922,38.4401,37.6028,37.6224,1567939.7102987,0
+SPYD.US,D,20211001,000000,37.8447,38.4069,37.6126,38.209,1229567.6227533,0
+SPYD.US,D,20211004,000000,38.1806,38.6135,38.1522,38.402,1564643.7887703,0
+SPYD.US,D,20211005,000000,38.5743,38.6909,38.2962,38.4313,1170681.1040703,0
+SPYD.US,D,20211006,000000,38.161,38.4597,37.7095,38.4499,2133705.8783124,0
+SPYD.US,D,20211007,000000,38.6419,38.8711,38.5361,38.6037,1227140.607427,0
+SPYD.US,D,20211008,000000,38.6037,38.7957,38.5263,38.5743,1188862.787669,0
+SPYD.US,D,20211011,000000,38.6615,38.8339,38.4313,38.4499,1745041.3772589,0
+SPYD.US,D,20211012,000000,38.4313,38.5891,38.306,38.4313,1460000.3223257,0
+SPYD.US,D,20211013,000000,38.3638,38.5459,37.9593,38.4783,1469946.2862688,0
+SPYD.US,D,20211014,000000,38.7389,39.0748,38.6419,39.066,935673.11813821,0
+SPYD.US,D,20211015,000000,39.2481,39.3441,39.0464,39.066,882256.31805122,0
+SPYD.US,D,20211018,000000,38.9308,39.1032,38.7761,38.8916,656886.96261117,0
+SPYD.US,D,20211019,000000,39.066,39.1091,38.8966,39.0934,829221.387435,0
+SPYD.US,D,20211020,000000,39.018,39.6135,38.969,39.6037,1171349.8861648,0
+SPYD.US,D,20211021,000000,39.5361,39.5939,39.0846,39.2863,580324.17580555,0
+SPYD.US,D,20211022,000000,39.4107,39.6135,39.2775,39.4597,621488.47950437,0
+SPYD.US,D,20211025,000000,39.5459,39.5851,39.3441,39.5077,1271791.7673896,0
+SPYD.US,D,20211026,000000,39.5273,39.6292,39.4411,39.4881,692638.72603052,0
+SPYD.US,D,20211027,000000,39.4499,39.4499,38.8055,38.825,743151.68447351,0
+SPYD.US,D,20211028,000000,38.8632,39.0562,38.8192,39.0562,1277300.2855575,0
+SPYD.US,D,20211029,000000,39.0464,39.113,38.6615,38.7673,1467875.6143792,0
+SPYD.US,D,20211101,000000,38.9504,39.3011,38.8916,39.2961,1229555.3702569,0
+SPYD.US,D,20211102,000000,39.3539,39.4019,39.1326,39.3539,806227.53587985,0
+SPYD.US,D,20211103,000000,39.2002,39.7956,39.1659,39.7378,782668.02740812,0
+SPYD.US,D,20211104,000000,39.7476,39.782,39.0885,39.3353,831896.51581308,0
+SPYD.US,D,20211105,000000,39.6232,40.0101,39.6232,39.8152,942071.98437694,0
+SPYD.US,D,20211108,000000,39.922,39.9602,39.5616,39.6428,1269964.1033451,0
+SPYD.US,D,20211109,000000,39.6428,39.7036,39.4597,39.6908,964498.13693277,0
+SPYD.US,D,20211110,000000,39.6908,39.9269,39.6712,39.7378,672056.5741811,0
+SPYD.US,D,20211111,000000,39.7868,40.017,39.681,39.9798,689589.89651259,0
+SPYD.US,D,20211112,000000,40.0268,40.0747,39.8152,39.9024,890218.39862081,0
+SPYD.US,D,20211115,000000,40.0463,40.1767,39.8828,40.1423,1000093.6810232,0
+SPYD.US,D,20211116,000000,40.1815,40.2001,39.8926,39.922,599551.4057627,0
+SPYD.US,D,20211117,000000,39.8054,39.8054,39.5616,39.729,776755.17685945,0
+SPYD.US,D,20211118,000000,39.7378,39.8152,39.3589,39.5077,819363.23304934,0
+SPYD.US,D,20211119,000000,39.3255,39.3255,38.969,39.0082,1679030.0319262,0
+SPYD.US,D,20211122,000000,39.1326,39.633,39.0474,39.3637,2240345.4806269,0
+SPYD.US,D,20211123,000000,39.4783,39.8202,39.4597,39.729,1060140.1026976,0
+SPYD.US,D,20211124,000000,39.6428,39.8348,39.6232,39.7574,729290.02689301,0
+SPYD.US,D,20211126,000000,38.8828,38.9014,38.3736,38.7193,2193263.2211726,0
+SPYD.US,D,20211129,000000,39.113,39.113,38.5557,38.8153,1477209.9745443,0
+SPYD.US,D,20211130,000000,38.4499,38.4666,37.7761,37.7771,2929944.5665118,0
+SPYD.US,D,20211201,000000,38.354,38.7193,37.4138,37.4304,2750755.8910002,0
+SPYD.US,D,20211202,000000,37.6224,38.6282,37.545,38.402,2707700.618692,0
+SPYD.US,D,20211203,000000,38.5263,38.6037,38.0836,38.3736,2332317.8237234,0
+SPYD.US,D,20211206,000000,38.7095,39.2815,38.7095,38.9504,1576768.6549878,0
+SPYD.US,D,20211207,000000,39.1512,39.4881,39.0562,39.3255,1124485.1085214,0
+SPYD.US,D,20211208,000000,39.3833,39.5361,39.2481,39.3255,932700.86672271,0
+SPYD.US,D,20211209,000000,39.1306,39.3157,39.018,39.1424,955158.67156088,0
+SPYD.US,D,20211210,000000,39.4401,39.4401,39.0464,39.3157,998317.06904687,0
+SPYD.US,D,20211213,000000,39.2961,39.2961,38.8916,39.1326,1316154.9936871,0
+SPYD.US,D,20211214,000000,39.066,39.4401,39.0464,39.1424,1621673.0332091,0
+SPYD.US,D,20211215,000000,39.2383,39.5273,38.9456,39.4783,2180885.1366965,0
+SPYD.US,D,20211216,000000,39.6624,40.1669,39.6037,39.8446,2583394.9586686,0
+SPYD.US,D,20211217,000000,39.6321,39.777,39.3039,39.3617,1900350.9583513,0
+SPYD.US,D,20211220,000000,38.9182,38.9759,38.4597,38.928,2376554.4408915,0
+SPYD.US,D,20211221,000000,39.208,39.6321,39.1884,39.5263,1483550.6414251,0
+SPYD.US,D,20211222,000000,39.4685,39.7378,39.3137,39.6702,1294559.968803,0
+SPYD.US,D,20211223,000000,39.7956,40.0277,39.7956,39.825,1462927.6479211,0
+SPYD.US,D,20211227,000000,39.825,40.2785,39.6516,40.2785,1085206.668225,0
+SPYD.US,D,20211228,000000,40.2403,40.491,40.2011,40.4136,846223.76825633,0
+SPYD.US,D,20211229,000000,40.4234,40.587,40.3265,40.5096,1184410.0262733,0
+SPYD.US,D,20211230,000000,40.5684,40.7701,40.4988,40.5194,880565.47354965,0
+SPYD.US,D,20211231,000000,40.4812,40.7417,40.4714,40.5684,623301.84896982,0
+SPYD.US,D,20220103,000000,40.7221,40.9631,40.5968,40.8955,1425517.7133239,0
+SPYD.US,D,20220104,000000,41.0982,41.8122,41.0982,41.5909,1947317.8401313,0
+SPYD.US,D,20220105,000000,41.774,42.0924,41.4361,41.4557,2587203.4429626,0
+SPYD.US,D,20220106,000000,41.774,41.9092,41.5233,41.7838,1896281.0874677,0
+SPYD.US,D,20220107,000000,41.7936,42.2755,41.6869,42.1795,1412827.1901898,0
+SPYD.US,D,20220110,000000,42.1795,42.2951,41.8269,42.1697,2368831.2840015,0
+SPYD.US,D,20220111,000000,42.2755,42.2853,41.8171,42.2471,2158996.051899,0
+SPYD.US,D,20220112,000000,42.3049,42.4253,42.1599,42.3431,1494615.666705,0
+SPYD.US,D,20220113,000000,42.3529,42.7289,42.3235,42.4489,2461610.2497769,0
+SPYD.US,D,20220114,000000,42.1795,42.6614,42.1305,42.6418,1569317.095101,0
+SPYD.US,D,20220118,000000,42.5458,42.6134,41.9474,42.1981,1632069.2763945,0
+SPYD.US,D,20220119,000000,42.3049,42.3049,41.6007,41.6389,2231771.7962792,0
+SPYD.US,D,20220120,000000,41.6673,41.9768,41.0121,41.06,2607069.8448146,0
+SPYD.US,D,20220121,000000,41.0209,41.0884,40.4528,40.587,3736671.3916194,0
+SPYD.US,D,20220124,000000,40.1825,40.7124,39.3617,40.6262,5505353.9606593,0
+SPYD.US,D,20220125,000000,40.1825,40.9964,39.6419,40.7613,3029931.0632875,0
+SPYD.US,D,20220126,000000,41.0121,41.4028,40.2109,40.587,4125269.5249841,0
+SPYD.US,D,20220127,000000,41.0121,41.5419,40.3754,40.635,2868879.1455544,0
+SPYD.US,D,20220128,000000,40.5008,41.1374,40.1629,41.1374,3085666.648316,0
+SPYD.US,D,20220131,000000,40.8093,41.3304,40.6742,41.3304,1871393.2041793,0
+SPYD.US,D,20220201,000000,41.2814,41.6869,41.108,41.6291,2208446.1062802,0
+SPYD.US,D,20220202,000000,41.5517,41.9522,41.4361,41.87,2291569.0838604,0
+SPYD.US,D,20220203,000000,41.8798,41.9278,41.4939,41.5615,1445357.5681004,0
+SPYD.US,D,20220204,000000,41.4655,41.7447,41.156,41.4459,1185489.2669968,0
+SPYD.US,D,20220207,000000,41.4939,41.8798,41.3402,41.6585,1728150.2899465,0
+SPYD.US,D,20220208,000000,41.8416,41.9572,41.6389,41.87,1396715.1574394,0
+SPYD.US,D,20220209,000000,42.1403,42.2901,42.0728,42.2275,1547282.0013882,0
+SPYD.US,D,20220210,000000,41.8896,42.2833,41.3882,41.5713,1944348.65184,0
+SPYD.US,D,20220211,000000,41.5811,42.1266,41.4939,41.6487,2709496.6304544,0
+SPYD.US,D,20220214,000000,41.6487,41.7545,40.8955,41.205,2997290.4129094,0
+SPYD.US,D,20220215,000000,41.3784,41.6869,41.3206,41.5419,1319076.1930343,0
+SPYD.US,D,20220216,000000,41.5135,41.9885,41.5037,41.7642,949730.81566092,0
+SPYD.US,D,20220217,000000,41.5135,41.6349,41.25,41.3979,1113085.1816735,0
+SPYD.US,D,20220218,000000,41.2236,41.6771,41.156,41.3304,1920009.0677648,0
+SPYD.US,D,20220222,000000,41.4459,41.4655,40.8279,41.1374,2610928.3601355,0
+SPYD.US,D,20220223,000000,41.3304,41.4361,40.6448,40.7124,1887618.5725213,0
+SPYD.US,D,20220224,000000,40.1727,40.3461,39.4343,40.2785,5320696.5875931,0
+SPYD.US,D,20220225,000000,40.5488,41.6771,40.5488,41.5909,3126717.6164232,0
+SPYD.US,D,20220228,000000,40.9347,41.3784,40.7799,41.2432,3954146.0552201,0
+SPYD.US,D,20220301,000000,41.1658,41.253,40.0953,40.4038,3022450.9142425,0
+SPYD.US,D,20220302,000000,40.684,41.5811,40.6448,41.4361,2284664.8021457,0
+SPYD.US,D,20220303,000000,41.5135,41.8749,41.301,41.7545,4067803.2748409,0
+SPYD.US,D,20220304,000000,41.2726,41.7642,41.0884,41.7642,2619088.5227301,0
+SPYD.US,D,20220307,000000,41.5713,41.7642,41.0757,41.1952,6105981.5440214,0
+SPYD.US,D,20220308,000000,41.4557,41.7495,41.0307,41.0405,6398957.1114074,0
+SPYD.US,D,20220309,000000,41.4743,41.7065,41.2236,41.253,2173811.362115,0
+SPYD.US,D,20220310,000000,41.0405,41.4263,40.9474,41.3882,2788517.0638272,0
+SPYD.US,D,20220311,000000,41.4743,41.7349,41.1658,41.2148,2058288.699919,0
+SPYD.US,D,20220314,000000,41.4166,41.6045,40.9679,41.156,3435147.66592,0
+SPYD.US,D,20220315,000000,41.1462,41.3686,40.8671,41.205,2030081.4111508,0
+SPYD.US,D,20220316,000000,41.4743,41.6007,40.9249,41.5713,1877727.7448119,0
+SPYD.US,D,20220317,000000,41.4655,42.0052,41.3402,41.9572,1801612.1741245,0
+SPYD.US,D,20220318,000000,41.8299,41.9278,41.5155,41.8788,1820927.2136391,0
+SPYD.US,D,20220321,000000,42.0746,42.4517,42.016,42.1922,1479972.9124798,0
+SPYD.US,D,20220322,000000,42.3979,42.6232,42.1726,42.4273,1913104.7860501,0
+SPYD.US,D,20220323,000000,42.4567,42.5546,42.2256,42.2314,3645819.1309011,0
+SPYD.US,D,20220324,000000,42.2999,42.6721,42.251,42.584,2081730.7886337,0
+SPYD.US,D,20220325,000000,42.6134,43.3185,42.6134,43.3185,1376677.2206379,0
+SPYD.US,D,20220328,000000,43.1129,43.2205,42.7064,43.0541,1525764.5756479,0
+SPYD.US,D,20220329,000000,43.1716,43.5584,43.0694,43.5536,1466316.4842138,0
+SPYD.US,D,20220330,000000,43.5536,43.6613,43.2989,43.4948,1781230.1463827,0
+SPYD.US,D,20220331,000000,43.3577,43.6711,43.0149,43.0443,1830729.2107497,0
+SPYD.US,D,20220401,000000,43.1716,43.2941,42.8288,43.2891,3824186.8891547,0
+SPYD.US,D,20220404,000000,43.2891,43.2891,42.7211,43.1423,2445040.7904946,0
+SPYD.US,D,20220405,000000,43.0737,43.4948,42.7896,42.8974,2328535.8865049,0
+SPYD.US,D,20220406,000000,42.8974,43.2695,42.7602,43.1814,1454299.8483811,0
+SPYD.US,D,20220407,000000,43.1814,43.2303,42.6329,43.1227,3096810.293781,0
+SPYD.US,D,20220408,000000,43.2499,43.6466,43.1129,43.5046,1777854.5836278,0
+SPYD.US,D,20220411,000000,43.4752,43.6418,43.1619,43.2205,1427967.1915602,0
+SPYD.US,D,20220412,000000,43.2695,43.583,43.1087,43.2401,2749791.0069096,0
+SPYD.US,D,20220413,000000,43.2401,43.4948,43.0247,43.4948,2107502.8937449,0
+SPYD.US,D,20220414,000000,43.5144,43.8327,43.4948,43.583,1918463.2111372,0
+SPYD.US,D,20220418,000000,43.583,43.8572,43.4655,43.632,1752553.1785862,0
+SPYD.US,D,20220419,000000,43.7103,44.1265,43.6711,44.0531,2819484.2274069,0
+SPYD.US,D,20220420,000000,44.2294,44.6764,44.1804,44.5134,3110338.0708349,0
+SPYD.US,D,20220421,000000,44.6701,44.8807,44.1021,44.1608,3188856.1518559,0
+SPYD.US,D,20220422,000000,44.0237,44.0237,43.1569,43.2107,2970694.3274161,0
+SPYD.US,D,20220425,000000,42.8974,43.0443,41.9572,42.9464,3979458.6917166,0
+SPYD.US,D,20220426,000000,42.7896,43.1619,42.4077,42.4077,2844476.2569147,0
+SPYD.US,D,20220427,000000,42.5154,42.8289,42.202,42.4371,3709062.4330914,0
+SPYD.US,D,20220428,000000,42.6721,43.1227,42.3195,43.0443,2176406.8492665,0
+SPYD.US,D,20220429,000000,42.9072,42.9855,41.7466,41.8201,2832681.1870583,0
+SPYD.US,D,20220502,000000,41.9572,42.1144,41.0267,41.7221,4030168.7111433,0
+SPYD.US,D,20220503,000000,41.8494,42.5791,41.8005,42.3097,3248403.2843024,0
+SPYD.US,D,20220504,000000,42.4861,43.485,42.3587,43.4067,6977693.5678893,0
+SPYD.US,D,20220505,000000,43.1814,43.2793,42.3245,42.7211,5373832.6013046,0
+SPYD.US,D,20220506,000000,42.6134,43.0198,42.2118,42.9268,10619351.955226,0
+SPYD.US,D,20220509,000000,42.4371,42.7015,42.0844,42.202,34597015.665778,0
+SPYD.US,D,20220510,000000,42.4402,42.7162,41.2422,41.6927,10591734.828366,0
+SPYD.US,D,20220511,000000,41.8299,42.5644,41.5654,41.6241,6428535.6587298,0
+SPYD.US,D,20220512,000000,41.6241,41.8201,41.1736,41.8005,6131666.8606165,0
+SPYD.US,D,20220513,000000,42.0942,42.4444,41.918,42.3685,1976018.2918793,0
+SPYD.US,D,20220516,000000,42.3979,42.8386,42.2314,42.6525,2956840.8381665,0
+SPYD.US,D,20220517,000000,43.0345,43.3479,42.7015,43.3381,3387857.1140271,0
+SPYD.US,D,20220518,000000,43.1912,43.2499,41.9768,42.153,3170530.5014245,0
+SPYD.US,D,20220519,000000,41.7025,42.1204,41.3891,41.7515,4338993.9036486,0
+SPYD.US,D,20220520,000000,42.0258,42.1138,41.0414,41.7515,4157298.5715842,0
+SPYD.US,D,20220523,000000,42.2118,42.5742,41.9768,42.3195,3045243.6206486,0
+SPYD.US,D,20220524,000000,42.1726,42.6966,41.5997,42.6329,4476557.7858054,0
+SPYD.US,D,20220525,000000,42.5252,43.1863,42.5252,43.1031,2755123.9059625,0
+SPYD.US,D,20220526,000000,43.2989,43.5928,43.2597,43.4165,2421248.4845915,0
+SPYD.US,D,20220527,000000,43.5634,44.0335,43.4556,44.0335,2635274.0704588,0
+SPYD.US,D,20220531,000000,43.818,43.967,43.5389,43.6516,4063833.4660111,0
+SPYD.US,D,20220601,000000,43.818,43.867,42.9079,43.4263,2642247.7829864,0
+SPYD.US,D,20220602,000000,43.4458,43.4954,42.7504,43.4948,2813796.0059587,0
+SPYD.US,D,20220603,000000,43.3283,43.5176,43.1521,43.2401,2164002.2177149,0
+SPYD.US,D,20220606,000000,43.4654,43.5732,43.2303,43.3283,1802505.5853195,0
+SPYD.US,D,20220607,000000,43.1325,43.8768,43.059,43.867,1944195.4956351,0
+SPYD.US,D,20220608,000000,43.6222,43.7005,43.1619,43.2499,1774539.2623134,0
+SPYD.US,D,20220609,000000,43.1814,43.2009,42.251,42.2706,2576513.1398638,0
+SPYD.US,D,20220610,000000,41.7417,41.9278,41.4381,41.5556,3349483.3163807,0
+SPYD.US,D,20220613,000000,40.8211,40.8572,39.6752,39.871,5230263.974876,0
+SPYD.US,D,20220614,000000,40.0865,40.2237,39.1433,39.5185,3357791.5299733,0
+SPYD.US,D,20220615,000000,39.7438,39.9886,38.9798,39.5381,4382474.9502062,0
+SPYD.US,D,20220616,000000,38.8231,38.8427,38.2746,38.4901,3096544.823026,0
+SPYD.US,D,20220617,000000,38.5495,38.8166,37.8964,38.223,3518827.4593586,0
+SPYD.US,D,20220621,000000,38.8463,39.2322,38.6286,39.0739,3056853.697705,0
+SPYD.US,D,20220622,000000,38.5198,39.2174,38.4901,38.8661,2436506.1708416,0
+SPYD.US,D,20220623,000000,39.0343,39.2223,38.5495,38.975,2943153.6540968,0
+SPYD.US,D,20220624,000000,39.2916,39.9743,39.1333,39.9248,2915192.0258012,0
+SPYD.US,D,20220627,000000,40.0337,40.3107,39.8853,40.1821,1254227.6450042,0
+SPYD.US,D,20220628,000000,40.4789,40.8549,39.9644,40.0832,1629662.5572682,0
+SPYD.US,D,20220629,000000,40.1821,40.2909,39.6478,39.816,1348783.9736027,0
+SPYD.US,D,20220630,000000,39.3509,39.8209,39.1926,39.4895,2343720.499444,0
+SPYD.US,D,20220701,000000,39.5389,40.1129,39.2124,40.0535,1528679.5111243,0
+SPYD.US,D,20220705,000000,39.5983,39.5983,38.6732,39.3509,2765366.3305711,0
+SPYD.US,D,20220706,000000,39.3707,39.5686,38.782,39.2223,2729279.0836144,0
+SPYD.US,D,20220707,000000,39.5587,39.7269,39.4489,39.5884,1749060.64043,0
+SPYD.US,D,20220708,000000,39.6874,39.7952,39.3509,39.4598,2196011.1034024,0
+SPYD.US,D,20220711,000000,39.2718,39.5192,39.1727,39.44,1142795.4979477,0
+SPYD.US,D,20220712,000000,39.1926,39.628,39.1135,39.3312,1293979.5055511,0
+SPYD.US,D,20220713,000000,39.0145,39.2421,38.6484,38.9651,2783921.8478121,0
+SPYD.US,D,20220714,000000,38.3219,38.5742,38.1141,38.5396,3212386.5283305,0
+SPYD.US,D,20220715,000000,39.0343,39.1926,38.6385,39.1827,1944174.5319067,0
+SPYD.US,D,20220718,000000,39.44,39.5686,39.0244,39.1234,1277280.5506833,0
+SPYD.US,D,20220719,000000,39.4004,39.8605,39.3509,39.7764,2212155.2119214,0
+SPYD.US,D,20220720,000000,39.6973,39.8358,39.3707,39.628,1946645.5689249,0
+SPYD.US,D,20220721,000000,39.3411,39.4994,38.9651,39.4994,2534849.4015698,0
+SPYD.US,D,20220722,000000,39.6478,39.816,39.2619,39.5093,1513556.1581834,0
+SPYD.US,D,20220725,000000,39.6478,40.0011,39.4797,39.9446,1725602.464467,0
+SPYD.US,D,20220726,000000,39.9545,40.0733,39.7962,39.8952,1078695.0795921,0
+SPYD.US,D,20220727,000000,39.9149,40.3107,39.6478,40.2019,1643134.5096006,0
+SPYD.US,D,20220728,000000,40.3998,40.6076,39.9835,40.5581,1635014.954834,0
+SPYD.US,D,20220729,000000,40.6373,41.0231,40.5581,40.9737,2061075.301174,0
+SPYD.US,D,20220801,000000,40.7065,40.9638,40.4946,40.944,1595305.5415489,0
+SPYD.US,D,20220802,000000,40.8747,40.9885,40.4591,40.4789,1943393.3001623,0
+SPYD.US,D,20220803,000000,40.7461,40.85,40.5383,40.6966,2133139.6343368,0
+SPYD.US,D,20220804,000000,40.7263,40.7695,40.3899,40.4295,1322450.5009866,0
+SPYD.US,D,20220805,000000,40.2118,40.4789,40.1138,40.4591,1067714.3772597,0
+SPYD.US,D,20220808,000000,40.7065,41.1106,40.6867,40.7362,1543009.5045317,0
+SPYD.US,D,20220809,000000,40.8549,40.9044,40.6719,40.8648,1307867.8453074,0
+SPYD.US,D,20220810,000000,41.2903,41.6613,41.2903,41.5871,1221958.630299,0
+SPYD.US,D,20220811,000000,41.8543,42.3193,41.8147,42.0621,2506351.1186089,0
+SPYD.US,D,20220812,000000,42.2303,42.6261,42.1313,42.6063,1826389.444688,0
+SPYD.US,D,20220815,000000,42.2798,42.6607,42.1808,42.636,1313805.4086947,0
+SPYD.US,D,20220816,000000,42.5469,43.101,42.537,42.9229,1340162.1262398,0
+SPYD.US,D,20220817,000000,42.5766,42.7844,42.3193,42.5469,1758981.17187,0
+SPYD.US,D,20220818,000000,42.5667,42.626,42.3597,42.6162,906151.00353078,0
+SPYD.US,D,20220819,000000,42.4579,42.4678,42.0522,42.1907,954089.12168394,0
+SPYD.US,D,20220822,000000,41.7454,41.8017,41.2755,41.3695,1396675.6018978,0
+SPYD.US,D,20220823,000000,41.4189,41.6465,41.3002,41.3892,1097081.8184355,0
+SPYD.US,D,20220824,000000,41.3793,41.5377,41.1815,41.4288,1013564.8098166,0
+SPYD.US,D,20220825,000000,41.5673,41.9334,41.4782,41.9236,814042.46702155,0
+SPYD.US,D,20220826,000000,41.9631,42.0324,40.7857,40.8154,1420491.5476377,0
+SPYD.US,D,20220829,000000,40.5977,40.9242,40.3998,40.6274,1172428.7398335,0
+SPYD.US,D,20220830,000000,40.6768,40.6768,40.0535,40.1524,1054728.5471382,0
+SPYD.US,D,20220831,000000,40.1821,40.2711,39.7863,39.7962,964179.44217054,0
+SPYD.US,D,20220901,000000,39.6478,39.8061,39.1805,39.8061,1448184.3432761,0
+SPYD.US,D,20220902,000000,40.1623,40.3899,39.4004,39.5686,1538615.2023005,0
+SPYD.US,D,20220906,000000,39.717,39.7566,39.1135,39.3213,1595954.3782628,0
+SPYD.US,D,20220907,000000,39.2025,40.0584,39.163,40.0238,1322231.1901347,0
+SPYD.US,D,20220908,000000,39.8259,40.3256,39.6181,40.3008,1396185.4370905,0
+SPYD.US,D,20220909,000000,40.5779,40.9885,40.4888,40.8945,1256993.7915559,0
+SPYD.US,D,20220912,000000,41.1617,41.5248,41.1617,41.4387,1317708.5354695,0
+SPYD.US,D,20220913,000000,40.7362,40.8203,39.6379,39.7962,1963634.5800807,0
+SPYD.US,D,20220914,000000,39.8754,39.9545,39.3905,39.6874,2275712.9117172,0
+SPYD.US,D,20220915,000000,39.628,39.8952,39.3312,39.44,2002789.147017,0
+SPYD.US,D,20220916,000000,39.18,39.21,38.85,39.18,2956632,0
+SPYD.US,D,20220919,000000,38.8,39.51,38.77,39.51,1616100,0
+SPYD.US,D,20220920,000000,39.205,39.23,38.535,38.81,3115562,0
+SPYD.US,D,20220921,000000,39.06,39.295,38.22,38.24,3316161,0
+SPYD.US,D,20220922,000000,38.222,38.31,37.79,37.8,4108703,0
+SPYD.US,D,20220923,000000,37.3,37.32,36.44,36.93,3368848,0
+SPYD.US,D,20220926,000000,36.788,36.88,35.955,36.17,3169676,0
+SPYD.US,D,20220927,000000,36.55,36.66,35.73,35.9,2931148,0
+SPYD.US,D,20220928,000000,36.18,36.8311,35.97,36.68,2395962,0
+SPYD.US,D,20220929,000000,36.34,36.39,35.625,35.81,2884242,0
+SPYD.US,D,20220930,000000,35.76,36.1,35.4101,35.47,1804863,0
+SPYD.US,D,20221003,000000,36.02,36.61,35.66,36.45,1823403,0
+SPYD.US,D,20221004,000000,36.9,37.69,36.81,37.67,2427230,0
+SPYD.US,D,20221005,000000,37.18,37.535,36.79,37.34,1226114,0
+SPYD.US,D,20221006,000000,37.17,37.3494,36.625,36.7,1722300,0
+SPYD.US,D,20221007,000000,36.44,36.51,35.68,35.88,1508360,0
+SPYD.US,D,20221010,000000,36.02,36.2399,35.58,35.72,1568397,0
+SPYD.US,D,20221011,000000,35.61,36.155,35.41,35.75,2395887,0
+SPYD.US,D,20221012,000000,35.71,35.82,35.39,35.5,1393514,0
+SPYD.US,D,20221013,000000,35,36.805,34.79,36.68,2662249,0
+SPYD.US,D,20221014,000000,36.9,37.19,36.01,36.08,1686352,0
+SPYD.US,D,20221017,000000,36.69,36.97,36.66,36.74,1103247,0
+SPYD.US,D,20221018,000000,37.3,37.53,36.87,37.26,1466807,0
+SPYD.US,D,20221019,000000,36.95,37.2,36.51,36.74,1148247,0
+SPYD.US,D,20221020,000000,36.77,37.16,36.23,36.33,1318241,0
+SPYD.US,D,20221021,000000,36.32,37.211,36.185,37.18,1829427,0
+SPYD.US,D,20221024,000000,37.41,37.71,37.205,37.62,1577248,0
+SPYD.US,D,20221025,000000,37.498,38.31,37.46,38.29,1614678,0
+SPYD.US,D,20221026,000000,38.32,38.63,38.15,38.35,1703272,0
+SPYD.US,D,20221027,000000,38.61,38.925,38.38,38.46,1407491,0
+SPYD.US,D,20221028,000000,38.47,39.285,38.45,39.27,1327844,0
+SPYD.US,D,20221031,000000,39.01,39.25,38.9056,39.03,1004619,0
+SPYD.US,D,20221101,000000,39.372,39.42,39.04,39.25,1193478,0
+SPYD.US,D,20221102,000000,39.06,39.62,38.46,38.48,1655548,0
+SPYD.US,D,20221103,000000,37.96,38.325,37.63,38.13,1143868,0
+SPYD.US,D,20221104,000000,38.54,39.08,38.24,38.86,1695127,0
+SPYD.US,D,20221107,000000,39.03,39.16,38.7799,39.15,1329454,0
+SPYD.US,D,20221108,000000,39.22,39.65,38.98,39.32,1841547,0
+SPYD.US,D,20221109,000000,39.19,39.29,38.55,38.63,1272537,0
+SPYD.US,D,20221110,000000,39.8,40.485,39.58,40.44,2275469,0
+SPYD.US,D,20221111,000000,40.62,41.1,40.47,41.01,1344441,0
+SPYD.US,D,20221114,000000,40.88,41.135,40.44,40.47,14518318,0
+SPYD.US,D,20221115,000000,40.99,41.16,40.38,40.79,1953019,0
+SPYD.US,D,20221116,000000,40.67,40.68,40.18,40.26,989258,0
+SPYD.US,D,20221117,000000,39.77,40.12,39.64,40.1,1394188,0
+SPYD.US,D,20221118,000000,40.47,40.56,40.17,40.49,997513,0
+SPYD.US,D,20221121,000000,40.37,40.565,40.18,40.54,2287095,0
+SPYD.US,D,20221122,000000,40.81,41.225,40.8,41.19,1171302,0
+SPYD.US,D,20221123,000000,41.05,41.275,40.97,41.26,1030936,0
+SPYD.US,D,20221125,000000,41.34,41.51,41.23,41.45,1141499,0
+SPYD.US,D,20221128,000000,41.11,41.22,40.555,40.64,1235898,0
+SPYD.US,D,20221129,000000,40.7,41,40.58,40.99,938662,0
+SPYD.US,D,20221130,000000,41.04,41.73,40.55,41.73,2070412,0
+SPYD.US,D,20221201,000000,41.92,42.13,41.55,41.7,1712893,0
+SPYD.US,D,20221202,000000,41.28,41.68,41.2381,41.6,887514,0
+SPYD.US,D,20221205,000000,41.35,41.45,40.59,40.72,954313,0
+SPYD.US,D,20221206,000000,40.6,40.8,40.04,40.3,1124270,0
+SPYD.US,D,20221207,000000,40.3,40.66,40.16,40.32,1008022,0
+SPYD.US,D,20221208,000000,40.49,40.63,40.31,40.43,1094093,0
+SPYD.US,D,20221209,000000,40.34,40.6,40.22,40.25,1422294,0
+SPYD.US,D,20221212,000000,40.34,40.917,40.125,40.9,868169,0
+SPYD.US,D,20221213,000000,41.75,41.89,40.85,41.17,2724493,0
+SPYD.US,D,20221214,000000,41.11,41.45,40.6299,40.86,3005412,0
+SPYD.US,D,20221215,000000,40.44,40.51,39.95,40.16,1701691,0
+SPYD.US,D,20221216,000000,39.188,39.33,38.725,39.09,9268912,0
+SPYD.US,D,20221219,000000,39.16,39.32,38.6397,38.91,1856868,0
+SPYD.US,D,20221220,000000,38.89,39.11,38.77,38.99,1599142,0
+SPYD.US,D,20221221,000000,39.36,39.61,39.26,39.46,1266299,0
+SPYD.US,D,20221222,000000,39.222,39.26,38.56,39.26,1262283,0
+SPYD.US,D,20221223,000000,39.16,39.62,39.105,39.62,949296,0
+SPYD.US,D,20221227,000000,39.71,39.86,39.46,39.77,1108222,0
+SPYD.US,D,20221228,000000,39.83,39.9,39.205,39.22,1066899,0
+SPYD.US,D,20221229,000000,39.342,39.8358,39.34,39.76,8611625,0
+SPYD.US,D,20221230,000000,39.53,39.7,39.2301,39.58,2066246,0
+SPYD.US,D,20230103,000000,39.84,40,39.38,39.69,1153569,0
+SPYD.US,D,20230104,000000,39.81,40.55,39.81,40.37,1471366,0
+SPYD.US,D,20230105,000000,40.1,40.1791,39.77,40.06,1457974,0
+SPYD.US,D,20230106,000000,40.47,41.09,40.335,41,2176091,0
+SPYD.US,D,20230109,000000,41.022,41.295,40.82,40.87,1663248,0
+SPYD.US,D,20230110,000000,40.832,41.1,40.56,41.1,1114871,0
+SPYD.US,D,20230111,000000,41.26,41.45,41.07,41.45,1310964,0
+SPYD.US,D,20230112,000000,41.57,41.8,41.35,41.62,1029120,0
+SPYD.US,D,20230113,000000,41.35,41.65,41.13,41.58,1138342,0
+SPYD.US,D,20230117,000000,41.58,41.72,41.3915,41.5,1200273,0
+SPYD.US,D,20230118,000000,41.51,41.56,40.64,40.67,1339456,0
+SPYD.US,D,20230119,000000,40.42,40.6072,40.225,40.42,2120769,0
+SPYD.US,D,20230120,000000,40.5,41.04,40.22,41.03,809128,0
+SPYD.US,D,20230123,000000,41.12,41.67,41.05,41.43,929440,0
+SPYD.US,D,20230124,000000,41.31,41.42,41.01,41.3,751428,0
+SPYD.US,D,20230125,000000,41.02,41.45,40.92,41.45,833525,0
+SPYD.US,D,20230126,000000,41.58,41.76,41.305,41.73,945700,0
+SPYD.US,D,20230127,000000,41.58,42.005,41.58,41.83,816455,0
+SPYD.US,D,20230130,000000,41.62,41.895,41.53,41.55,910080,0
+SPYD.US,D,20230131,000000,41.63,42.13,41.41,42.11,852637,0
+SPYD.US,D,20230201,000000,41.96,42.74,41.65,42.42,1960301,0
+SPYD.US,D,20230202,000000,42.652,43.33,42.59,43.09,2471294,0
+SPYD.US,D,20230203,000000,42.68,42.7,42.31,42.48,1440501,0
+SPYD.US,D,20230206,000000,42.13,42.208,41.84,42.12,975998,0
+SPYD.US,D,20230207,000000,42.02,42.36,41.65,42.21,2442868,0
+SPYD.US,D,20230208,000000,41.98,42.185,41.77,41.81,958058,0
+SPYD.US,D,20230209,000000,42.07,42.14,41.105,41.22,1256454,0
+SPYD.US,D,20230210,000000,41.2,41.575,41.04,41.55,960604,0
+SPYD.US,D,20230213,000000,41.56,42.05,41.48,42.05,1130762,0
+SPYD.US,D,20230214,000000,41.99,42.18,41.5389,41.83,1295406,0
+SPYD.US,D,20230215,000000,41.65,42,41.53,41.99,785537,0
+SPYD.US,D,20230216,000000,41.51,41.86,41.3,41.51,1176995,0
+SPYD.US,D,20230217,000000,41.39,41.595,41.105,41.53,999944,0
+SPYD.US,D,20230221,000000,41.2,41.22,40.41,40.52,1290313,0
+SPYD.US,D,20230222,000000,40.56,40.7,40.2398,40.39,1019020,0
+SPYD.US,D,20230223,000000,40.65,40.78,40.2,40.56,798604,0
+SPYD.US,D,20230224,000000,40.16,40.425,39.96,40.34,1281932,0
+SPYD.US,D,20230227,000000,40.708,40.85,40.07,40.19,18674777,0
+SPYD.US,D,20230228,000000,40.27,40.41,40.04,40.06,929584,0
+SPYD.US,D,20230301,000000,40.01,40.02,39.6199,39.84,987100,0
+SPYD.US,D,20230302,000000,39.68,40.07,39.53,40,917516,0
+SPYD.US,D,20230303,000000,40.21,40.59,40.039,40.51,860889,0
+SPYD.US,D,20230306,000000,40.61,40.71,40.21,40.28,960134,0
+SPYD.US,D,20230307,000000,40.22,40.29,39.35,39.39,1309039,0
+SPYD.US,D,20230308,000000,39.42,39.64,39.29,39.52,1015205,0
+SPYD.US,D,20230309,000000,39.58,39.6,38.53,38.58,1457883,0
+SPYD.US,D,20230310,000000,38.45,38.6,37.39,37.67,3259698,0
+SPYD.US,D,20230313,000000,36.81,37.6,36.51,36.92,2844582,0
+SPYD.US,D,20230314,000000,37.81,37.89,36.91,37.3,1395957,0
+SPYD.US,D,20230315,000000,36.64,37.02,36.4401,36.97,2331551,0
+SPYD.US,D,20230316,000000,36.73,37.35,36.23,37.18,1953500,0
+SPYD.US,D,20230317,000000,36.63,36.63,35.905,36.03,1935109,0
+SPYD.US,D,20230320,000000,36.3,36.83,36.3,36.59,1413485,0
+SPYD.US,D,20230321,000000,37.11,37.12,36.74,36.94,1056362,0
+SPYD.US,D,20230322,000000,36.94,36.94,35.85,35.85,1849532,0
+SPYD.US,D,20230323,000000,36.07,36.34,35.36,35.58,3292295,0
+SPYD.US,D,20230324,000000,35.36,36.13,35.255,36.11,3669925,0
+SPYD.US,D,20230327,000000,36.53,36.665,36.29,36.41,3888985,0
+SPYD.US,D,20230328,000000,36.39,36.6627,36.315,36.55,2037783,0
+SPYD.US,D,20230329,000000,36.9,37.21,36.9,37.18,1023110,0
+SPYD.US,D,20230330,000000,37.53,37.668,37.28,37.41,1091071,0
+SPYD.US,D,20230331,000000,37.6,38.0199,37.5257,38,832845,0
+SPYD.US,D,20230403,000000,37.97,38.1821,37.75,37.85,1038031,0
+SPYD.US,D,20230404,000000,37.96,38,37.3372,37.58,3373400,0
+SPYD.US,D,20230405,000000,37.43,37.7175,37.43,37.69,918224,0
+SPYD.US,D,20230406,000000,37.75,37.875,37.65,37.82,1430187,0
+SPYD.US,D,20230410,000000,37.72,37.99,37.59,37.99,1272895,0
+SPYD.US,D,20230411,000000,38.1,38.46,38.1,38.29,948043,0
+SPYD.US,D,20230412,000000,38.54,38.57,37.985,38.04,928998,0
+SPYD.US,D,20230413,000000,38.06,38.2802,37.83,38.17,1185779,0
+SPYD.US,D,20230414,000000,38.27,38.385,37.765,37.96,1248394,0
+SPYD.US,D,20230417,000000,38,38.42,37.955,38.42,1504614,0
+SPYD.US,D,20230418,000000,38.47,38.47,38.2,38.35,1351981,0
+SPYD.US,D,20230419,000000,38.21,38.5274,38.08,38.46,1984893,0
+SPYD.US,D,20230420,000000,38.15,38.175,37.862,37.98,929919,0
+SPYD.US,D,20230421,000000,38.05,38.05,37.71,37.95,928392,0
+SPYD.US,D,20230424,000000,37.99,38.0595,37.7499,37.97,1323168,0
+SPYD.US,D,20230425,000000,37.77,37.805,37.42,37.45,1155914,0
+SPYD.US,D,20230426,000000,37.38,37.58,37.0598,37.11,1171446,0
+SPYD.US,D,20230427,000000,37.18,37.79,37.18,37.76,1816678,0
+SPYD.US,D,20230428,000000,37.73,38.275,37.7,38.17,1652403,0
+SPYD.US,D,20230501,000000,38.17,38.29,37.915,37.93,916212,0
+SPYD.US,D,20230502,000000,37.8,37.8247,36.72,37.08,1457793,0
+SPYD.US,D,20230503,000000,37.17,37.47,36.74,36.77,1626663,0
+SPYD.US,D,20230504,000000,36.53,36.57,36.025,36.32,1897361,0
+SPYD.US,D,20230505,000000,36.77,37.13,36.73,37.04,1189597,0
+SPYD.US,D,20230508,000000,37.23,37.23,36.81,36.91,857788,0
+SPYD.US,D,20230509,000000,36.74,36.85,36.47,36.72,1212385,0
+SPYD.US,D,20230510,000000,37.05,37.09,36.26,36.59,1433464,0
+SPYD.US,D,20230511,000000,36.4,36.4103,36.08,36.21,2028626,0
+SPYD.US,D,20230512,000000,36.37,36.43,35.98,36.22,1415975,0
+SPYD.US,D,20230515,000000,36.32,36.4256,36.08,36.33,971893,0
+SPYD.US,D,20230516,000000,36.27,36.27,35.57,35.57,1385066,0
+SPYD.US,D,20230517,000000,35.78,36.25,35.69,36.22,1344798,0
+SPYD.US,D,20230518,000000,36.11,36.3,35.91,36.27,1896844,0
+SPYD.US,D,20230519,000000,36.4,36.44,35.92,36.04,1046887,0
+SPYD.US,D,20230522,000000,36.13,36.33,35.85,36.22,1505902,0
+SPYD.US,D,20230523,000000,36.2,36.585,36.1,36.1,1013839,0
+SPYD.US,D,20230524,000000,36,36.02,35.505,35.55,1592027,0
+SPYD.US,D,20230525,000000,35.5,35.51,34.975,35.21,1907753,0
+SPYD.US,D,20230526,000000,35.35,35.56,35.17,35.51,1197255,0
+SPYD.US,D,20230530,000000,35.59,35.68,35.3333,35.54,1307899,0
+SPYD.US,D,20230531,000000,35.29,35.35,34.9199,35.13,1203168,0
+SPYD.US,D,20230601,000000,35.29,35.3862,34.825,35.31,3837386,0
+SPYD.US,D,20230602,000000,35.63,36.275,35.54,36.23,1402888,0
+SPYD.US,D,20230605,000000,36.32,36.41,36.04,36.09,1577736,0
+SPYD.US,D,20230606,000000,36.14,36.59,36.07,36.52,1174256,0
+SPYD.US,D,20230607,000000,36.62,37.32,36.49,37.25,1334486,0
+SPYD.US,D,20230608,000000,37.18,37.22,36.8387,37.13,878388,0
+SPYD.US,D,20230609,000000,37.13,37.2,36.925,36.98,1480083,0
+SPYD.US,D,20230612,000000,37,37.21,36.81,37.01,1530147,0
+SPYD.US,D,20230613,000000,37.01,37.485,36.92,37.36,1163348,0
+SPYD.US,D,20230614,000000,37.52,37.73,37.055,37.23,1327252,0
+SPYD.US,D,20230615,000000,37.18,37.7,37.1798,37.64,1187295,0
+SPYD.US,D,20230616,000000,37.32,37.44,37.11,37.2,1484484,0
+SPYD.US,D,20230620,000000,37,37.01,36.67,36.73,1130779,0
+SPYD.US,D,20230621,000000,36.6,36.78,36.32,36.6,944784,0
+SPYD.US,D,20230622,000000,36.59,36.6,36.0769,36.18,1309902,0
+SPYD.US,D,20230623,000000,36.01,36.19,35.7288,35.76,1159799,0
+SPYD.US,D,20230626,000000,35.84,36.41,35.82,36.37,732514,0
+SPYD.US,D,20230627,000000,36.36,36.8,36.19,36.73,1332441,0
+SPYD.US,D,20230628,000000,36.67,36.67,36.32,36.58,1062824,0
+SPYD.US,D,20230629,000000,36.54,36.945,36.475,36.92,931310,0
+SPYD.US,D,20230630,000000,37.13,37.1716,36.9049,37.08,1022410,0
+SPYD.US,D,20230703,000000,37.1,37.5401,37.05,37.43,648004,0
+SPYD.US,D,20230705,000000,37.28,37.51,37.03,37.3,1019411,0
+SPYD.US,D,20230706,000000,36.98,37.04,36.6,37,1516428,0
+SPYD.US,D,20230707,000000,36.93,37.451,36.92,37.11,947777,0
+SPYD.US,D,20230710,000000,37.04,37.36,36.97,37.19,936989,0
+SPYD.US,D,20230711,000000,37.36,37.845,37.2956,37.82,856163,0
+SPYD.US,D,20230712,000000,38.16,38.36,38.0144,38.04,1069927,0
+SPYD.US,D,20230713,000000,38.12,38.31,38.02,38.28,3344411,0
+SPYD.US,D,20230714,000000,38.29,38.29,37.794,37.92,1481660,0
+SPYD.US,D,20230717,000000,37.85,37.89,37.59,37.78,2434174,0
+SPYD.US,D,20230718,000000,37.77,38.21,37.72,38.04,996226,0
+SPYD.US,D,20230719,000000,38.04,38.51,38.04,38.44,942142,0
+SPYD.US,D,20230720,000000,38.39,38.62,38.22,38.6,1146395,0
+SPYD.US,D,20230721,000000,38.67,38.67,38.34,38.49,1225285,0
+SPYD.US,D,20230724,000000,38.58,38.82,38.5,38.73,796825,0
+SPYD.US,D,20230725,000000,38.73,38.825,38.52,38.53,817648,0
+SPYD.US,D,20230726,000000,38.54,38.86,38.53,38.77,905651,0
+SPYD.US,D,20230727,000000,38.88,39.015,38.36,38.41,1085707,0
+SPYD.US,D,20230728,000000,38.83,38.9,38.49,38.66,908300,0
+SPYD.US,D,20230731,000000,38.78,38.98,38.69,38.84,859456,0
+SPYD.US,D,20230801,000000,38.77,38.83,38.38,38.52,842491,0
+SPYD.US,D,20230802,000000,38.24,38.4321,38.065,38.34,868916,0
+SPYD.US,D,20230803,000000,38.22,38.25,37.87,38.16,790633,0
+SPYD.US,D,20230804,000000,38.21,38.47,37.8998,37.98,1074103,0
+SPYD.US,D,20230807,000000,38.11,38.37,38.1,38.27,568595,0
+SPYD.US,D,20230808,000000,37.81,38.0773,37.475,38.04,803759,0
+SPYD.US,D,20230809,000000,38,38.243,37.84,37.9,625006,0
+SPYD.US,D,20230810,000000,38.05,38.2801,37.8131,37.89,727209,0
+SPYD.US,D,20230811,000000,37.83,38.1,37.77,38.04,540013,0
+SPYD.US,D,20230814,000000,37.9,37.9,37.57,37.65,682088,0
+SPYD.US,D,20230815,000000,37.35,37.35,36.96,36.98,870638,0
+SPYD.US,D,20230816,000000,36.95,37.08,36.755,36.79,687423,0
+SPYD.US,D,20230817,000000,36.92,37.075,36.71,36.71,632622,0
+SPYD.US,D,20230818,000000,36.52,36.855,36.47,36.77,710223,0
+SPYD.US,D,20230821,000000,36.8,36.82,36.35,36.59,800667,0
+SPYD.US,D,20230822,000000,36.7,36.77,36.3327,36.36,874792,0
+SPYD.US,D,20230823,000000,36.42,36.69,36.28,36.68,744206,0
+SPYD.US,D,20230824,000000,36.63,37.09,36.53,36.54,1085244,0
+SPYD.US,D,20230825,000000,36.69,36.81,36.395,36.63,1250679,0
+SPYD.US,D,20230828,000000,36.78,37.09,36.75,36.93,834506,0
+SPYD.US,D,20230829,000000,37.01,37.33,36.91,37.32,684939,0
+SPYD.US,D,20230830,000000,37.32,37.44,37.194,37.32,838332,0
+SPYD.US,D,20230831,000000,37.42,37.45,37.22,37.23,523047,0
+SPYD.US,D,20230901,000000,37.51,37.63,37.28,37.39,844992,0
+SPYD.US,D,20230905,000000,37.32,37.44,36.87,36.89,765398,0
+SPYD.US,D,20230906,000000,36.77,36.825,36.4,36.65,978851,0
+SPYD.US,D,20230907,000000,36.61,36.74,36.39,36.45,818145,0
+SPYD.US,D,20230908,000000,36.57,36.71,36.42,36.7,672943,0
+SPYD.US,D,20230911,000000,36.87,37.0091,36.64,36.68,795046,0
+SPYD.US,D,20230912,000000,36.69,37.03,36.6,36.88,780990,0
+SPYD.US,D,20230913,000000,37,37.05,36.54,36.67,636874,0
+SPYD.US,D,20230914,000000,36.94,37.28,36.94,37.26,693081,0
+SPYD.US,D,20230915,000000,36.68,36.84,36.57,36.62,856167,0
+SPYD.US,D,20230918,000000,36.65,36.65,36.27,36.41,728172,0
+SPYD.US,D,20230919,000000,36.41,36.5337,36.22,36.34,789135,0
+SPYD.US,D,20230920,000000,36.52,36.74,36.2801,36.31,895731,0
+SPYD.US,D,20230921,000000,36.16,36.215,35.66,35.68,1239246,0
+SPYD.US,D,20230922,000000,35.68,35.7597,35.405,35.42,1444761,0
+SPYD.US,D,20230925,000000,35.35,35.51,35.22,35.51,816706,0
+SPYD.US,D,20230926,000000,35.26,35.38,34.8322,34.9,1158076,0
+SPYD.US,D,20230927,000000,35.05,35.0692,34.59,34.75,1091349,0
+SPYD.US,D,20230928,000000,34.8,35.0743,34.7099,34.97,911785,0
+SPYD.US,D,20230929,000000,35.24,35.4,34.8901,35.07,1011257,0
+SPYD.US,D,20231002,000000,35.02,35.02,34.19,34.33,1952474,0
+SPYD.US,D,20231003,000000,34.13,34.19,33.72,33.95,1601947,0
+SPYD.US,D,20231004,000000,34.01,34.07,33.57,34.05,1063584,0
+SPYD.US,D,20231005,000000,34,34.1281,33.78,34.05,801535,0
+SPYD.US,D,20231006,000000,33.83,34.32,33.41,34.13,1195955,0
+SPYD.US,D,20231009,000000,34.03,34.5601,34.02,34.52,2168886,0
+SPYD.US,D,20231010,000000,34.67,35.06,34.63,34.87,1494743,0
+SPYD.US,D,20231011,000000,34.97,35.1611,34.84,35.1,887263,0
+SPYD.US,D,20231012,000000,35.11,35.11,34.42,34.65,1010621,0
+SPYD.US,D,20231013,000000,34.83,34.9,34.45,34.57,871653,0
+SPYD.US,D,20231016,000000,34.85,35.085,34.5882,35.01,1032024,0
+SPYD.US,D,20231017,000000,34.77,35.485,34.751,35.33,1425634,0
+SPYD.US,D,20231018,000000,35.08,35.15,34.675,34.73,1255586,0
+SPYD.US,D,20231019,000000,34.67,34.92,34.2,34.25,1844592,0
+SPYD.US,D,20231020,000000,34.16,34.25,33.7,33.73,1258772,0
+SPYD.US,D,20231023,000000,33.58,33.77,33.34,33.36,1452127,0
+SPYD.US,D,20231024,000000,33.61,33.91,33.6,33.79,1175137,0
+SPYD.US,D,20231025,000000,33.68,33.76,33.385,33.54,1145043,0
+SPYD.US,D,20231026,000000,33.49,33.9,33.49,33.69,1915160,0
+SPYD.US,D,20231027,000000,33.67,33.67,32.88,33,2022018,0
+SPYD.US,D,20231030,000000,33.25,33.47,32.9856,33.28,1189917,0
+SPYD.US,D,20231031,000000,33.36,33.59,33.17,33.57,958494,0
+SPYD.US,D,20231101,000000,33.63,33.77,33.42,33.67,966477,0
+SPYD.US,D,20231102,000000,33.96,34.7199,33.96,34.69,1072057,0
+SPYD.US,D,20231103,000000,35.16,35.4999,35.16,35.32,900775,0
+SPYD.US,D,20231106,000000,35.34,35.37,34.9222,35,883827,0
+SPYD.US,D,20231107,000000,34.98,34.98,34.6753,34.73,610371,0
+SPYD.US,D,20231108,000000,34.76,34.76,34.415,34.59,890660,0
+SPYD.US,D,20231109,000000,34.72,34.74,34.07,34.08,948518,0
+SPYD.US,D,20231110,000000,34.3,34.38,33.98,34.34,800726,0
+SPYD.US,D,20231113,000000,34.2,34.25,33.94,34.1,727241,0
+SPYD.US,D,20231114,000000,34.8,35.68,34.8,35.48,2727883,0
+SPYD.US,D,20231115,000000,35.5399,35.9667,35.5382,35.83,1098584,0
+SPYD.US,D,20231116,000000,35.83,35.97,35.51,35.63,1271915,0
+SPYD.US,D,20231117,000000,35.87,35.938,35.63,35.83,743402,0
+SPYD.US,D,20231120,000000,35.79,35.93,35.465,35.86,2927175,0
+SPYD.US,D,20231121,000000,35.74,35.78,35.5017,35.65,850242,0
+SPYD.US,D,20231122,000000,35.76,35.84,35.58,35.78,657505,0
+SPYD.US,D,20231124,000000,35.8,35.94,35.68,35.9,421182,0
+SPYD.US,D,20231127,000000,35.87,35.946,35.66,35.92,873866,0
+SPYD.US,D,20231128,000000,35.91,36.12,35.72,36.07,888836,0
+SPYD.US,D,20231129,000000,36.24,36.615,36.24,36.38,1107484,0
+SPYD.US,D,20231130,000000,36.48,36.7301,36.37,36.7,763562,0
+SPYD.US,D,20231201,000000,36.68,37.52,36.56,37.51,2200573,0
+SPYD.US,D,20231204,000000,37.29,37.7,37.27,37.65,1061789,0
+SPYD.US,D,20231205,000000,37.53,37.545,37.25,37.35,834830,0
+SPYD.US,D,20231206,000000,37.46,37.8347,37.355,37.38,1847776,0
+SPYD.US,D,20231207,000000,37.48,37.68,37.3099,37.6,858936,0
+SPYD.US,D,20231208,000000,37.64,37.825,37.53,37.76,2389489,0
+SPYD.US,D,20231211,000000,37.73,37.8888,37.64,37.83,955293,0
+SPYD.US,D,20231212,000000,37.81,37.81,37.525,37.67,1158090,0
+SPYD.US,D,20231213,000000,37.62,38.9069,37.5,38.9,1888469,0
+SPYD.US,D,20231214,000000,39.43,40.16,39.43,39.88,3733222,0
+SPYD.US,D,20231215,000000,39.0799,39.33,38.72,38.88,1343661,0
+SPYD.US,D,20231218,000000,39.03,39.04,38.75,38.75,1105707,0
+SPYD.US,D,20231219,000000,38.82,39.12,38.79,39.11,1551552,0
+SPYD.US,D,20231220,000000,39.01,39.13,38.41,38.43,1304416,0
+SPYD.US,D,20231221,000000,38.7,38.8669,38.44,38.81,1145567,0
+SPYD.US,D,20231222,000000,38.91,39.21,38.81,38.94,1402912,0
+SPYD.US,D,20231226,000000,38.95,39.3465,38.922,39.25,816261,0
+SPYD.US,D,20231227,000000,39.27,39.36,39.09,39.29,810444,0
+SPYD.US,D,20231228,000000,39.24,39.475,39.22,39.44,1435975,0
+SPYD.US,D,20231229,000000,39.34,39.435,39.12,39.19,880571,0
+SPYD.US,D,20240102,000000,39.08,39.81,39.01,39.68,1394332,0
+SPYD.US,D,20240103,000000,39.45,39.46,39.02,39.15,1636684,0
+SPYD.US,D,20240104,000000,39.18,39.4208,39.07,39.17,785609,0
+SPYD.US,D,20240105,000000,39.08,39.64,38.93,39.46,1095911,0
+SPYD.US,D,20240108,000000,39.36,39.75,39.23,39.75,1020336,0
+SPYD.US,D,20240109,000000,39.47,39.54,39.27,39.45,799737,0
+SPYD.US,D,20240110,000000,39.43,39.53,39.25,39.43,897376,0
+SPYD.US,D,20240111,000000,39.32,39.33,38.79,39.05,1168949,0
+SPYD.US,D,20240112,000000,39.3,39.43,38.89,39.03,1192283,0
+SPYD.US,D,20240116,000000,38.78,38.82,38.53,38.66,1070053,0
+SPYD.US,D,20240117,000000,38.3,38.67,37.995,38.23,1179330,0
+SPYD.US,D,20240118,000000,38.26,38.3,37.73,38.01,1314787,0
+SPYD.US,D,20240119,000000,38.11,38.515,37.82,38.47,1410658,0
+SPYD.US,D,20240122,000000,38.54,38.7799,38.455,38.62,1117370,0
+SPYD.US,D,20240123,000000,38.64,38.77,38.4,38.59,884466,0
+SPYD.US,D,20240124,000000,38.79,38.8799,38.3404,38.36,964412,0
+SPYD.US,D,20240125,000000,38.78,39.04,38.67,39.03,1273682,0
+SPYD.US,D,20240126,000000,39.12,39.26,38.96,39.06,707256,0
+SPYD.US,D,20240129,000000,39.04,39.18,38.855,39.16,862234,0
+SPYD.US,D,20240130,000000,39.06,39.225,38.88,39.1,2284711,0
+SPYD.US,D,20240131,000000,38.98,39.175,38.51,38.55,1330288,0
+SPYD.US,D,20240201,000000,38.59,38.83,38.065,38.83,1389188,0
+SPYD.US,D,20240202,000000,38.58,38.78,38.13,38.56,2476954,0
+SPYD.US,D,20240205,000000,38.21,38.21,37.8632,37.9,1493712,0
+SPYD.US,D,20240206,000000,37.92,38.285,37.825,38.23,1250287,0
+SPYD.US,D,20240207,000000,38.37,38.39,37.92,38.19,1347352,0
+SPYD.US,D,20240208,000000,38.15,38.2,37.905,38.18,1484682,0
+SPYD.US,D,20240209,000000,38.14,38.215,37.895,38.15,1174123,0
+SPYD.US,D,20240212,000000,38.15,38.6871,38.14,38.53,1141499,0
+SPYD.US,D,20240213,000000,38.02,38.02,37.35,37.72,1663440,0
+SPYD.US,D,20240214,000000,37.9,38.0362,37.72,37.93,1571142,0
+SPYD.US,D,20240215,000000,38.12,38.7278,38.12,38.68,1348583,0
+SPYD.US,D,20240216,000000,38.4,38.72,38.25,38.58,925233,0
+SPYD.US,D,20240220,000000,38.43,38.75,38.31,38.52,2059920,0
+SPYD.US,D,20240221,000000,38.52,38.75,38.34,38.73,1065943,0
+SPYD.US,D,20240222,000000,38.76,38.8799,38.57,38.77,1172600,0
+SPYD.US,D,20240223,000000,38.81,39.08,38.71,38.83,1313744,0
+SPYD.US,D,20240226,000000,38.74,38.845,38.27,38.3,2059894,0
+SPYD.US,D,20240227,000000,38.46,38.6269,38.41,38.58,1179528,0
+SPYD.US,D,20240228,000000,38.47,38.715,38.37,38.57,865197,0
+SPYD.US,D,20240229,000000,38.82,39.06,38.735,38.87,1094064,0
+SPYD.US,D,20240301,000000,38.85,38.955,38.45,38.95,1049957,0
+SPYD.US,D,20240304,000000,38.95,39.3811,38.94,39.31,1254477,0
+SPYD.US,D,20240305,000000,39.27,39.74,39.24,39.37,1154311,0
+SPYD.US,D,20240306,000000,39.53,39.62,39.325,39.55,883200,0
+SPYD.US,D,20240307,000000,39.76,39.93,39.62,39.73,882095,0
+SPYD.US,D,20240308,000000,39.91,40.135,39.86,39.97,1338865,0
+SPYD.US,D,20240311,000000,39.91,40.19,39.83,40.07,968542,0
+SPYD.US,D,20240312,000000,40.09,40.14,39.735,39.91,1060646,0
+SPYD.US,D,20240313,000000,40.01,40.3003,39.9,39.99,821971,0
+SPYD.US,D,20240314,000000,39.83,39.94,39.1752,39.45,1771657,0
+SPYD.US,D,20240315,000000,38.812,39.29,38.812,39.15,869536,0
+SPYD.US,D,20240318,000000,39.19,39.32,38.93,39.19,955090,0
+SPYD.US,D,20240319,000000,39.2,39.43,39.15,39.38,1110922,0
+SPYD.US,D,20240320,000000,39.3,39.875,39.205,39.78,1595305,0
+SPYD.US,D,20240321,000000,39.89,40.24,39.88,40.09,1128872,0
+SPYD.US,D,20240322,000000,40.14,40.29,39.7,39.7,891260,0
+SPYD.US,D,20240325,000000,39.72,39.9901,39.64,39.68,902905,0
+SPYD.US,D,20240326,000000,39.79,39.83,39.38,39.38,673531,0
+SPYD.US,D,20240327,000000,39.67,40.3901,39.64,40.38,978032,0
+SPYD.US,D,20240328,000000,40.44,40.7898,40.44,40.71,944562,0
+SPYD.US,D,20240401,000000,40.77,40.77,40.31,40.31,838803,0
+SPYD.US,D,20240402,000000,40.16,40.23,39.99,40.11,861570,0
+SPYD.US,D,20240403,000000,40.11,40.2,39.9528,40.04,829839,0
+SPYD.US,D,20240404,000000,40.37,40.5,39.67,39.78,1036493,0
+SPYD.US,D,20240405,000000,39.75,39.9735,39.49,39.9,1064669,0
+SPYD.US,D,20240408,000000,40,40.369,39.98,40.26,708606,0
+SPYD.US,D,20240409,000000,40.34,40.58,40.24,40.57,991308,0
+SPYD.US,D,20240410,000000,39.97,39.97,39.29,39.49,1733226,0
+SPYD.US,D,20240411,000000,39.64,39.65,39.095,39.38,831139,0
+SPYD.US,D,20240412,000000,39.22,39.3099,38.76,38.91,1016133,0
+SPYD.US,D,20240415,000000,39.23,39.37,38.375,38.57,1267869,0
+SPYD.US,D,20240416,000000,38.5,38.5,38.04,38.1,1361276,0
+SPYD.US,D,20240417,000000,38.32,38.5651,38.09,38.3,905040,0
+SPYD.US,D,20240418,000000,38.46,38.575,38.29,38.46,919349,0
+SPYD.US,D,20240419,000000,38.56,39.04,38.51,39.01,1361031,0
+SPYD.US,D,20240422,000000,39.13,39.51,38.922,39.37,2897429,0
+SPYD.US,D,20240423,000000,39.37,39.72,39.3,39.6,1369172,0
+SPYD.US,D,20240424,000000,39.41,39.915,39.245,39.87,1170403,0
+SPYD.US,D,20240425,000000,39.62,39.78,39.225,39.55,1050832,0
+SPYD.US,D,20240426,000000,39.55,39.77,39.48,39.49,963632,0
+SPYD.US,D,20240429,000000,39.63,39.86,39.615,39.78,921594,0
+SPYD.US,D,20240430,000000,39.58,39.67,39.325,39.34,1191800,0
+SPYD.US,D,20240501,000000,39.3,39.96,39.24,39.48,1849420,0
+SPYD.US,D,20240502,000000,39.79,39.86,39.4814,39.76,1360247,0
+SPYD.US,D,20240503,000000,40.09,40.27,39.84,40,1703497,0
+SPYD.US,D,20240506,000000,40.21,40.31,40.04,40.2,700127,0
+SPYD.US,D,20240507,000000,40.41,40.53,40.3,40.38,1023668,0
+SPYD.US,D,20240508,000000,40.21,40.47,40.135,40.43,642687,0
+SPYD.US,D,20240509,000000,40.44,40.78,40.36,40.78,1064275,0
+SPYD.US,D,20240510,000000,40.86,40.91,40.71,40.8,692794,0
+SPYD.US,D,20240513,000000,40.95,41.17,40.89,40.96,906609,0
+SPYD.US,D,20240514,000000,41.12,41.27,40.995,41.15,962433,0
+SPYD.US,D,20240515,000000,41.48,41.58,41.305,41.4,870214,0
+SPYD.US,D,20240516,000000,41.38,41.5201,41.29,41.38,886226,0
+SPYD.US,D,20240517,000000,41.36,41.435,41.27,41.42,965118,0
+SPYD.US,D,20240520,000000,41.46,41.47,41.155,41.2,757844,0
+SPYD.US,D,20240521,000000,41.18,41.31,41.125,41.27,850241,0
+SPYD.US,D,20240522,000000,41.1,41.18,40.8,40.9,491041,0
+SPYD.US,D,20240523,000000,40.89,40.89,40.145,40.18,1091904,0
+SPYD.US,D,20240524,000000,40.34,40.45,40.225,40.34,1586525,0
+SPYD.US,D,20240528,000000,40.4,40.54,39.93,40,760357,0
+SPYD.US,D,20240529,000000,39.64,39.64,39.38,39.53,948525,0
+SPYD.US,D,20240530,000000,39.74,40.015,39.6,40.01,1046417,0
+SPYD.US,D,20240531,000000,40.15,40.89,40.04,40.88,950123,0
+SPYD.US,D,20240603,000000,40.92,40.92,40.43,40.7,969112,0
+SPYD.US,D,20240604,000000,40.48,40.81,40.43,40.69,763218,0
+SPYD.US,D,20240605,000000,40.74,40.74,40.38,40.64,765721,0
+SPYD.US,D,20240606,000000,40.53,40.7499,40.4,40.55,651236,0
+SPYD.US,D,20240607,000000,40.28,40.6,40.18,40.42,566861,0
+SPYD.US,D,20240610,000000,40.25,40.51,39.99,40.37,752753,0
+SPYD.US,D,20240611,000000,40.17,40.27,39.95,40.18,765125,0
+SPYD.US,D,20240612,000000,40.76,40.87,40.1975,40.3,1088805,0
+SPYD.US,D,20240613,000000,40.24,40.3199,39.98,40.25,815400,0
+SPYD.US,D,20240614,000000,40.03,40.26,39.87,40.15,621941,0
+SPYD.US,D,20240617,000000,40.04,40.33,39.88,40.23,960410,0
+SPYD.US,D,20240618,000000,40.21,40.49,40.21,40.43,726167,0
+SPYD.US,D,20240620,000000,40.36,40.615,40.26,40.56,794415,0
+SPYD.US,D,20240621,000000,40.15,40.15,39.92,40.07,737581,0
+SPYD.US,D,20240624,000000,40.16,40.735,40.09,40.59,943879,0
+SPYD.US,D,20240625,000000,40.56,40.56,40.013,40.11,962097,0
+SPYD.US,D,20240626,000000,39.93,39.9901,39.78,39.95,601719,0
+SPYD.US,D,20240627,000000,39.82,39.9195,39.66,39.89,605810,0
+SPYD.US,D,20240628,000000,40.01,40.25,39.99,40.23,1038974,0
+SPYD.US,D,20240701,000000,40.3,40.48,39.935,40.01,861382,0
+SPYD.US,D,20240702,000000,39.98,40.15,39.915,40.15,780171,0
+SPYD.US,D,20240703,000000,40.18,40.38,40.03,40.05,520902,0
+SPYD.US,D,20240705,000000,40.05,40.08,39.82,39.95,922479,0
+SPYD.US,D,20240708,000000,40.04,40.19,39.93,40.11,642649,0
+SPYD.US,D,20240709,000000,40.04,40.42,39.93,40.23,876014,0
+SPYD.US,D,20240710,000000,40.35,40.62,40.235,40.6,774515,0
+SPYD.US,D,20240711,000000,40.84,41.3599,40.84,41.26,1208479,0
+SPYD.US,D,20240712,000000,41.44,41.73,41.32,41.53,790235,0
+SPYD.US,D,20240715,000000,41.63,41.8106,41.5,41.63,887286,0
+SPYD.US,D,20240716,000000,41.75,42.3078,41.7,42.27,1036003,0
+SPYD.US,D,20240717,000000,42.22,42.97,42.22,42.85,1625671,0
+SPYD.US,D,20240718,000000,42.66,43.24,42.47,42.51,1128123,0
+SPYD.US,D,20240719,000000,42.56,42.64,42.245,42.42,865841,0
+SPYD.US,D,20240722,000000,42.43,42.67,42.1201,42.64,746257,0
+SPYD.US,D,20240723,000000,42.55,42.63,42.38,42.44,680016,0
+SPYD.US,D,20240724,000000,42.52,42.79,42.3,42.34,1042644,0
+SPYD.US,D,20240725,000000,42.36,42.87,42.31,42.39,1030570,0
+SPYD.US,D,20240726,000000,42.6,43.01,42.53,42.95,693211,0
+SPYD.US,D,20240729,000000,43,43.04,42.66,42.93,677103,0
+SPYD.US,D,20240730,000000,43.03,43.34,42.97,43.27,870737,0
+SPYD.US,D,20240731,000000,43.23,43.46,43.03,43.13,1022650,0
+SPYD.US,D,20240801,000000,43.33,43.56,43.02,43.23,1116862,0
+SPYD.US,D,20240802,000000,43.09,43.3248,42.36,42.84,1981295,0
+SPYD.US,D,20240805,000000,42.27,42.41,41.785,41.84,2737970,0
+SPYD.US,D,20240806,000000,41.96,42.88,41.87,42.44,1567774,0
+SPYD.US,D,20240807,000000,42.77,43.11,42.27,42.28,2342547,0
+SPYD.US,D,20240808,000000,42.4,42.825,42.31,42.75,2469550,0
+SPYD.US,D,20240809,000000,42.81,42.91,42.39,42.81,907287,0
+SPYD.US,D,20240812,000000,42.94,42.94,42.415,42.54,1807447,0
+SPYD.US,D,20240813,000000,42.74,43.02,42.57,42.98,861432,0
+SPYD.US,D,20240814,000000,43.07,43.28,43.01,43.11,978518,0
+SPYD.US,D,20240815,000000,43.35,43.5,43.2328,43.37,956273,0
+SPYD.US,D,20240816,000000,43.37,43.58,43.3135,43.56,1327909,0
+SPYD.US,D,20240819,000000,43.6,43.895,43.6,43.88,907109,0
+SPYD.US,D,20240820,000000,43.85,43.915,43.7,43.75,845111,0
+SPYD.US,D,20240821,000000,43.88,43.9251,43.68,43.91,784665,0
+SPYD.US,D,20240822,000000,43.97,44.05,43.81,43.99,983955,0
+SPYD.US,D,20240823,000000,44.16,44.6999,44.09,44.6,1134479,0
+SPYD.US,D,20240826,000000,44.79,45,44.68,44.73,1614299,0
+SPYD.US,D,20240827,000000,44.65,44.69,44.455,44.57,918666,0
+SPYD.US,D,20240828,000000,44.53,44.7899,44.41,44.59,1310788,0
+SPYD.US,D,20240829,000000,44.8,44.885,44.33,44.73,976729,0
+SPYD.US,D,20240830,000000,44.83,45.1,44.65,45.09,942973,0
+SPYD.US,D,20240903,000000,44.92,45.19,44.81,45,1588251,0
+SPYD.US,D,20240904,000000,45.01,45.38,44.79,44.96,1302149,0
+SPYD.US,D,20240905,000000,45.245,45.3,44.645,44.8,1429741,0
+SPYD.US,D,20240906,000000,44.84,45,44.31,44.41,1682928,0
+SPYD.US,D,20240909,000000,44.54,44.99,44.4199,44.84,1146449,0
+SPYD.US,D,20240910,000000,44.91,44.94,44.605,44.89,906334,0
+SPYD.US,D,20240911,000000,44.7,44.805,44.035,44.76,1168599,0
+SPYD.US,D,20240912,000000,44.8,45,44.58,44.93,1259592,0
+SPYD.US,D,20240913,000000,45.12,45.41,45.11,45.41,1084170,0
+SPYD.US,D,20240916,000000,45.64,45.87,45.545,45.8,660911,0
+SPYD.US,D,20240917,000000,45.85,46.025,45.5201,45.65,876900,0
+SPYD.US,D,20240918,000000,45.7,46.2,45.58,45.64,1519325,0
+SPYD.US,D,20240919,000000,46.05,46.06,45.59,45.74,994097,0
+SPYD.US,D,20240920,000000,45.25,45.25,45.005,45.16,917591,0
+SPYD.US,D,20240923,000000,45.3,45.43,45.21,45.38,862855,0
+SPYD.US,D,20240924,000000,45.36,45.59,45.195,45.39,1926697,0
+SPYD.US,D,20240925,000000,45.45,45.47,45.005,45.08,912780,0
+SPYD.US,D,20240926,000000,45.13,45.32,45.0478,45.15,1285681,0
+SPYD.US,D,20240927,000000,45.37,45.69,45.3,45.42,1161601,0
+SPYD.US,D,20240930,000000,45.46,45.685,45.26,45.65,986015,0
+SPYD.US,D,20241001,000000,45.68,45.68,45.22,45.43,949722,0
+SPYD.US,D,20241002,000000,45.29,45.5,45.11,45.26,655080,0
+SPYD.US,D,20241003,000000,45.14,45.2,44.83,44.98,1159127,0
+SPYD.US,D,20241004,000000,45.09,45.21,44.83,45.18,1068771,0
+SPYD.US,D,20241007,000000,45.09,45.09,44.68,44.87,822367,0
+SPYD.US,D,20241008,000000,44.93,44.95,44.655,44.76,647945,0
+SPYD.US,D,20241009,000000,44.79,45.059,44.67,44.97,741325,0
+SPYD.US,D,20241010,000000,44.95,45.0584,44.66,44.75,525861,0
+SPYD.US,D,20241011,000000,44.93,45.22,44.93,45.19,533463,0
+SPYD.US,D,20241014,000000,45.15,45.525,45.03,45.51,562207,0
+SPYD.US,D,20241015,000000,45.67,46.17,45.66,45.77,1532196,0
+SPYD.US,D,20241016,000000,45.89,46.27,45.84,46.23,989458,0
+SPYD.US,D,20241017,000000,46.18,46.22,45.96,46.03,854347,0
+SPYD.US,D,20241018,000000,46.06,46.245,45.82,46.21,666750,0
+SPYD.US,D,20241021,000000,46.21,46.26,45.5699,45.61,848404,0
+SPYD.US,D,20241022,000000,45.47,45.75,45.36,45.65,872002,0
+SPYD.US,D,20241023,000000,45.57,45.84,45.5303,45.8,742821,0
+SPYD.US,D,20241024,000000,45.9,45.93,45.615,45.72,617057,0
+SPYD.US,D,20241025,000000,45.85,45.91,45.175,45.2,726297,0
+SPYD.US,D,20241028,000000,45.37,45.63,45.36,45.55,577209,0
+SPYD.US,D,20241029,000000,45.3,45.36,45.03,45.03,723518,0
+SPYD.US,D,20241030,000000,45.02,45.4184,45.01,45.23,903251,0
+SPYD.US,D,20241031,000000,45.24,45.53,45.16,45.19,882595,0
+SPYD.US,D,20241101,000000,45.28,45.33,44.665,44.71,1206807,0
+SPYD.US,D,20241104,000000,44.76,44.975,44.5901,44.78,715992,0
+SPYD.US,D,20241105,000000,44.75,45.34,44.6,45.34,663417,0
+SPYD.US,D,20241106,000000,46.2,46.21,45.62,45.88,1326710,0
+SPYD.US,D,20241107,000000,45.87,45.96,45.63,45.77,1226686,0
+SPYD.US,D,20241108,000000,45.81,46.14,45.72,46.01,866384,0
+SPYD.US,D,20241111,000000,46.14,46.47,46.09,46.18,705644,0
+SPYD.US,D,20241112,000000,46.04,46.14,45.6,45.71,763542,0
+SPYD.US,D,20241113,000000,45.84,46,45.61,45.76,571188,0
+SPYD.US,D,20241114,000000,45.77,45.835,45.565,45.6,641881,0
+SPYD.US,D,20241115,000000,45.57,45.7,45.35,45.62,720533,0
+SPYD.US,D,20241118,000000,45.55,45.92,45.53,45.88,727931,0
+SPYD.US,D,20241119,000000,45.59,45.8356,45.3657,45.77,628164,0
+SPYD.US,D,20241120,000000,45.77,45.895,45.63,45.87,748333,0
+SPYD.US,D,20241121,000000,45.94,46.47,45.83,46.4,752282,0
+SPYD.US,D,20241122,000000,46.48,46.8101,46.48,46.73,1027076,0
+SPYD.US,D,20241125,000000,47.02,47.35,47,47.11,1253197,0
+SPYD.US,D,20241126,000000,47.07,47.19,46.87,47.16,582714,0
+SPYD.US,D,20241127,000000,47.35,47.52,47.2934,47.32,668341,0
+SPYD.US,D,20241129,000000,47.42,47.485,47.255,47.3,466664,0
+SPYD.US,D,20241202,000000,47.29,47.29,46.67,46.78,1327915,0
+SPYD.US,D,20241203,000000,46.8786,46.93,46.41,46.43,859674,0
+SPYD.US,D,20241204,000000,46.4,46.41,46.045,46.18,808084,0
+SPYD.US,D,20241205,000000,46.18,46.38,46.11,46.25,767649,0
+SPYD.US,D,20241206,000000,46.32,46.37,45.91,45.98,796072,0
+SPYD.US,D,20241209,000000,46.1,46.181,45.87,45.91,1007431,0
+SPYD.US,D,20241210,000000,45.91,45.965,45.44,45.72,1277777,0
+SPYD.US,D,20241211,000000,45.8127,45.83,45.31,45.32,937009,0
+SPYD.US,D,20241212,000000,45.33,45.52,45.21,45.23,778317,0
+SPYD.US,D,20241213,000000,45.24,45.28,44.925,45.15,781209,0
+SPYD.US,D,20241216,000000,45.11,45.24,44.84,44.86,969512,0
+SPYD.US,D,20241217,000000,44.61,44.86,44.58,44.68,924240,0
+SPYD.US,D,20241218,000000,44.64,44.73,43.27,43.29,1795029,0
+SPYD.US,D,20241219,000000,43.42,43.74,43.03,43.04,1612907,0
+SPYD.US,D,20241220,000000,42.4,43.42,42.4,43.21,995150,0
+SPYD.US,D,20241223,000000,43.05,43.3177,42.865,43.29,1186900,0
+SPYD.US,D,20241224,000000,43.21,43.55,43.17,43.54,732176,0
+SPYD.US,D,20241226,000000,43.385,43.6466,43.31,43.61,710226,0
+SPYD.US,D,20241227,000000,43.39,43.7198,43.205,43.36,904775,0
+SPYD.US,D,20241230,000000,43.1,43.14,42.68,43.02,1195733,0
+SPYD.US,D,20241231,000000,43.15,43.35,42.96,43.24,1034364,0
+SPYD.US,D,20250102,000000,43.415,43.47,42.9498,43.11,1280166,0
+SPYD.US,D,20250103,000000,43.21,43.46,43.02,43.41,742139,0
+SPYD.US,D,20250106,000000,43.505,43.55,42.94,43.01,1261027,0
+SPYD.US,D,20250107,000000,43.14,43.37,42.74,42.87,767632,0
+SPYD.US,D,20250108,000000,42.75,42.865,42.37,42.86,852588,0
+SPYD.US,D,20250110,000000,42.61,42.69,42.1,42.18,1154876,0
+SPYD.US,D,20250113,000000,42.19,42.635,42.1014,42.62,832152,0
+SPYD.US,D,20250114,000000,42.72,43.07,42.67,43.01,593113,0
+SPYD.US,D,20250115,000000,43.69,43.7599,43.2268,43.34,868968,0
+SPYD.US,D,20250116,000000,43.1504,43.7173,43.12,43.7,782590,0
+SPYD.US,D,20250117,000000,43.8566,44.065,43.69,43.91,822499,0
+SPYD.US,D,20250121,000000,44.0798,44.37,44.01,44.26,949395,0
+SPYD.US,D,20250122,000000,44.07,44.12,43.57,43.6,1139873,0
+SPYD.US,D,20250123,000000,43.6986,43.79,43.47,43.76,876804,0
+SPYD.US,D,20250124,000000,43.7329,44.1652,43.73,43.99,768091,0
+SPYD.US,D,20250127,000000,44.19,44.615,44.095,44.58,1371840,0
+SPYD.US,D,20250128,000000,44.5,44.61,44.0522,44.19,1065056,0
+SPYD.US,D,20250129,000000,44.19,44.425,43.8657,43.95,734473,0
+SPYD.US,D,20250130,000000,44.21,44.49,44.01,44.29,973773,0
+SPYD.US,D,20250131,000000,44.21,44.4192,43.97,44.11,1002448,0
+SPYD.US,D,20250203,000000,43.6,44,43.17,43.79,1361108,0
+SPYD.US,D,20250204,000000,43.62,43.885,43.52,43.77,741251,0
+SPYD.US,D,20250205,000000,43.76,43.875,43.4409,43.8,1117373,0
+SPYD.US,D,20250206,000000,44.11,44.11,43.645,43.8,774874,0
+SPYD.US,D,20250207,000000,43.845,43.895,43.56,43.71,966955,0
+SPYD.US,D,20250210,000000,43.81,43.81,43.45,43.74,774661,0
+SPYD.US,D,20250211,000000,43.59,44.01,43.51,44,544626,0
+SPYD.US,D,20250212,000000,43.51,43.8599,43.46,43.78,819408,0
+SPYD.US,D,20250213,000000,43.83,44.205,43.7302,44.15,661723,0
+SPYD.US,D,20250214,000000,44.3,44.58,44.05,44.06,597398,0
+SPYD.US,D,20250218,000000,44,44.4525,43.9,44.41,801943,0
+SPYD.US,D,20250219,000000,44.16,44.48,44.09,44.41,530916,0
+SPYD.US,D,20250220,000000,44.36,44.74,44.3,44.7,647097,0
+SPYD.US,D,20250221,000000,44.7,44.795,44.53,44.67,679586,0
+SPYD.US,D,20250224,000000,44.76,44.99,44.52,44.87,731369,0
+SPYD.US,D,20250225,000000,44.98,45.285,44.97,45.16,794638,0
+SPYD.US,D,20250226,000000,45.177,45.177,44.66,44.77,611790,0
+SPYD.US,D,20250227,000000,44.55,44.84,44.45,44.58,648692,0
+SPYD.US,D,20250228,000000,44.78,45.135,44.615,45.09,831685,0
+SPYD.US,D,20250303,000000,45.22,45.4801,44.8,45.03,1038005,0
+SPYD.US,D,20250304,000000,44.99,44.99,44.0258,44.06,1251068,0
+SPYD.US,D,20250305,000000,43.87,44.35,43.69,44.2,1000211,0
+SPYD.US,D,20250306,000000,43.99,44.18,43.6304,44.04,858192,0
+SPYD.US,D,20250307,000000,44,44.84,43.99,44.69,1116604,0
+SPYD.US,D,20250310,000000,44.64,45.46,44.39,44.67,1506654,0
+SPYD.US,D,20250311,000000,44.62,44.63,43.67,43.82,1259248,0
+SPYD.US,D,20250312,000000,43.7082,43.78,43.2062,43.35,1039096,0
+SPYD.US,D,20250313,000000,43.455,43.8595,43.06,43.13,885507,0
+SPYD.US,D,20250314,000000,43.37,43.86,43.24,43.78,774661,0
+SPYD.US,D,20250317,000000,43.84,44.53,43.8,44.34,660523,0
+SPYD.US,D,20250318,000000,44.318,44.47,44.16,44.33,688946,0
+SPYD.US,D,20250319,000000,44.28,44.55,44.08,44.36,597615,0
+SPYD.US,D,20250320,000000,44.32,44.47,44.11,44.31,423776,0
+SPYD.US,D,20250321,000000,44.1,44.22,43.79,44.02,497504,0
+SPYD.US,D,20250324,000000,43.71,44.065,43.67,43.94,671231,0
+SPYD.US,D,20250325,000000,43.99,44.026,43.41,43.59,589073,0
+SPYD.US,D,20250326,000000,43.6941,44.06,43.6611,43.88,706830,0
+SPYD.US,D,20250327,000000,43.9,44.185,43.7655,43.87,496843,0
+SPYD.US,D,20250328,000000,44,44.045,43.55,43.72,411528,0
+SPYD.US,D,20250331,000000,43.72,44.46,43.7,44.26,807073,0
+SPYD.US,D,20250401,000000,44.285,44.31,43.75,44.13,722458,0
+SPYD.US,D,20250402,000000,43.92,44.3376,43.825,44.28,513307,0
+SPYD.US,D,20250403,000000,43.67,43.81,42.5101,42.54,1636575,0
+SPYD.US,D,20250404,000000,42,42.09,40.29,40.38,3072725,0
+SPYD.US,D,20250407,000000,39.45,41.04,38.65,39.67,4152093,0
+SPYD.US,D,20250408,000000,40.63,40.64,38.31,38.81,2645434,0
+SPYD.US,D,20250409,000000,38.26,41.15,37.92,40.95,3036332,0
+SPYD.US,D,20250410,000000,40.46,40.56,38.9,39.84,2616271,0
+SPYD.US,D,20250411,000000,39.84,40.55,39.3008,40.42,1684260,0
+SPYD.US,D,20250414,000000,40.8,41.3301,40.66,41.17,1325546,0
+SPYD.US,D,20250415,000000,41.2875,41.464,41.035,41.07,812869,0
+SPYD.US,D,20250416,000000,41.11,41.29,40.4421,40.61,882175,0
+SPYD.US,D,20250417,000000,40.79,41.565,40.74,41.19,864766,0
+SPYD.US,D,20250421,000000,40.975,41,40.11,40.52,856136,0
+SPYD.US,D,20250422,000000,40.895,41.56,40.83,41.4,1081113,0
+SPYD.US,D,20250423,000000,41.793,42.25,41.26,41.47,1213471,0
+SPYD.US,D,20250424,000000,41.565,41.985,41.37,41.84,655270,0
+SPYD.US,D,20250425,000000,41.765,41.8,41.31,41.59,584192,0
+SPYD.US,D,20250428,000000,41.63,41.86,41.4901,41.81,585273,0
+SPYD.US,D,20250429,000000,41.64,42.04,41.57,41.89,683305,0
+SPYD.US,D,20250430,000000,41.73,41.975,41.175,41.88,757369,0
+SPYD.US,D,20250501,000000,41.99,42.275,41.62,41.87,745971,0
+SPYD.US,D,20250502,000000,42.35,42.4993,42.07,42.42,601207,0
+SPYD.US,D,20250505,000000,42.2551,42.36,42,42.17,653347,0
+SPYD.US,D,20250506,000000,42,42.25,41.815,41.96,569532,0
+SPYD.US,D,20250507,000000,42.01,42.2879,41.88,42.02,667763,0
+SPYD.US,D,20250508,000000,42.2217,42.555,42.015,42.14,793900,0
+SPYD.US,D,20250509,000000,42.225,42.32,42.1,42.2,473239,0
+SPYD.US,D,20250512,000000,42.84,43.09,42.645,42.84,1103991,0
+SPYD.US,D,20250513,000000,42.8645,42.8645,42.47,42.55,1160577,0
+SPYD.US,D,20250514,000000,42.42,42.47,41.97,42.17,1384757,0
+SPYD.US,D,20250515,000000,42.225,42.79,42.18,42.76,609248,0
+SPYD.US,D,20250516,000000,42.79,43.27,42.7,43.27,682601,0
+SPYD.US,D,20250519,000000,42.96,43.25,42.9,43.23,495599,0
+SPYD.US,D,20250520,000000,43.1299,43.36,43.06,43.15,572783,0
+SPYD.US,D,20250521,000000,42.9375,42.94,42.02,42.04,836591,0
+SPYD.US,D,20250522,000000,41.985,42.0237,41.47,41.82,792006,0
+SPYD.US,D,20250523,000000,41.62,41.91,41.435,41.84,789672,0
+SPYD.US,D,20250527,000000,42.26,42.525,42,42.48,877555,0
+SPYD.US,D,20250528,000000,42.5,42.52,42,42.11,793055,0
+SPYD.US,D,20250529,000000,42.14,42.46,41.98,42.46,762240,0
+SPYD.US,D,20250530,000000,42.32,42.64,42.14,42.48,1099740,0
+SPYD.US,D,20250602,000000,42.34,42.46,41.93,42.46,1111073,0
+SPYD.US,D,20250603,000000,42.35,42.58,42.11,42.49,1094385,0
+SPYD.US,D,20250604,000000,42.5,42.5,42.205,42.21,1071744,0
+SPYD.US,D,20250605,000000,42.27,42.3,42.005,42.12,1237055,0
+SPYD.US,D,20250606,000000,42.365,42.57,42.26,42.48,933475,0
+SPYD.US,D,20250609,000000,42.5876,42.85,42.4558,42.57,1152886,0
+SPYD.US,D,20250610,000000,42.67,43.04,42.61,42.92,1041206,0
+SPYD.US,D,20250611,000000,43.02,43.06,42.72,42.85,1115143,0
+SPYD.US,D,20250612,000000,42.82,42.99,42.61,42.98,741283,0
+SPYD.US,D,20250613,000000,42.835,42.93,42.39,42.52,1439182,0
+SPYD.US,D,20250616,000000,42.74,42.88,42.485,42.62,1272814,0
+SPYD.US,D,20250617,000000,42.53,42.58,42.14,42.19,1092813,0
+SPYD.US,D,20250618,000000,42.19,42.52,42.095,42.25,1048678,0
+SPYD.US,D,20250620,000000,42.425,42.59,42.32,42.38,971054,0
+SPYD.US,D,20250623,000000,41.91,42.2367,41.6754,42.17,1093674,0
+SPYD.US,D,20250624,000000,42.29,42.48,42.24,42.37,1215196,0
+SPYD.US,D,20250625,000000,42.235,42.26,41.77,41.8,1677016,0
+SPYD.US,D,20250626,000000,42,42.225,41.9,42.19,889413,0
+SPYD.US,D,20250627,000000,42.3,42.49,42.04,42.2,810492,0
+SPYD.US,D,20250630,000000,42.165,42.48,42.0201,42.44,995027,0
+SPYD.US,D,20250701,000000,42.4396,43.47,42.43,43.15,1465732,0
+SPYD.US,D,20250702,000000,43.155,43.48,43.0604,43.43,1141983,0
+SPYD.US,D,20250703,000000,43.47,43.655,43.415,43.51,683499,0
+SPYD.US,D,20250707,000000,43.415,43.53,42.9445,43.14,1045234,0
+SPYD.US,D,20250708,000000,43.0497,43.47,42.975,43.34,2775015,0
+SPYD.US,D,20250709,000000,43.53,43.56,43.25,43.45,1067820,0
+SPYD.US,D,20250710,000000,43.35,43.925,43.28,43.78,869687,0
+SPYD.US,D,20250711,000000,43.51,43.6751,43.29,43.53,948662,0
+SPYD.US,D,20250714,000000,43.46,43.63,43.23,43.5,969762,0
+SPYD.US,D,20250715,000000,43.47,43.535,42.815,42.84,1070149,0
+SPYD.US,D,20250716,000000,42.9484,43.13,42.65,43.07,1500755,0
+SPYD.US,D,20250717,000000,42.965,43.315,42.96,43.27,1120838,0
+SPYD.US,D,20250718,000000,43.4,43.5099,43.255,43.37,930200,0
+SPYD.US,D,20250721,000000,43.535,43.66,43.28,43.34,815460,0
+SPYD.US,D,20250722,000000,43.385,44.08,43.35,44.06,1282673,0
+SPYD.US,D,20250723,000000,44.15,44.3,44.05,44.26,1139741,0
+SPYD.US,D,20250724,000000,44.175,44.25,43.93,43.96,794780,0
+SPYD.US,D,20250725,000000,43.985,44.06,43.63,44.06,658943,0
+SPYD.US,D,20250728,000000,43.97,44,43.47,43.53,938052,0
+SPYD.US,D,20250729,000000,43.58,43.75,43.415,43.75,925241,0
+SPYD.US,D,20250730,000000,43.7304,43.77,42.99,43.24,1080903,0
+SPYD.US,D,20250731,000000,43.01,43.185,42.63,42.75,1009523,0
+SPYD.US,D,20250801,000000,42.76,42.78,42.13,42.43,1547343,0
+SPYD.US,D,20250804,000000,42.53,42.92,42.49,42.83,870956,0
+SPYD.US,D,20250805,000000,42.97,43.1399,42.77,43.05,857504,0
+SPYD.US,D,20250806,000000,43.11,43.165,42.81,42.83,747026,0
+SPYD.US,D,20250807,000000,43.12,43.26,42.715,43.06,1791287,0
+SPYD.US,D,20250808,000000,43.175,43.3063,43.02,43.1,613039,0
+SPYD.US,D,20250811,000000,43.1524,43.38,42.82,42.93,889477,0
+SPYD.US,D,20250812,000000,43.05,43.445,43,43.42,2438954,0
+SPYD.US,D,20250813,000000,43.51,44.16,43.405,44.14,1227744,0
+SPYD.US,D,20250814,000000,43.78,43.935,43.51,43.87,1144258,0
+SPYD.US,D,20250815,000000,43.94,44.01,43.69,43.83,811775,0
+SPYD.US,D,20250818,000000,43.88,43.94,43.68,43.69,543337,0
+SPYD.US,D,20250819,000000,43.8,44.31,43.79,44.14,2399373,0
+SPYD.US,D,20250820,000000,44.2,44.53,44.08,44.15,970977,0
+SPYD.US,D,20250821,000000,44.01,44.2,43.92,44.08,2032653,0
+SPYD.US,D,20250822,000000,44.36,45.18,44.33,45.05,1813904,0
+SPYD.US,D,20250825,000000,44.93,45,44.635,44.71,1190214,0
+SPYD.US,D,20250826,000000,44.615,44.75,44.44,44.6,2133672,0
+SPYD.US,D,20250827,000000,44.5,44.95,44.485,44.91,1537401,0
+SPYD.US,D,20250828,000000,45.0004,45.0004,44.4,44.68,1666772,0
+SPYD.US,D,20250829,000000,44.7,45.026,44.69,45.01,1537543,0
+SPYD.US,D,20250902,000000,44.7,44.815,44.37,44.6,5331511,0
+SPYD.US,D,20250903,000000,44.45,44.75,44.34,44.56,1315311,0
+SPYD.US,D,20250904,000000,44.74,44.84,44.53,44.81,1110236,0
+SPYD.US,D,20250905,000000,44.87,45.28,44.68,44.94,1521102,0
+SPYD.US,D,20250908,000000,44.8,44.8,44.3,44.62,2329819,0
+SPYD.US,D,20250909,000000,44.52,44.6824,44.455,44.53,1158931,0
+SPYD.US,D,20250910,000000,44.4007,44.59,44.2035,44.44,2150877,0
+SPYD.US,D,20250911,000000,44.45,44.98,44.41,44.93,1325502,0
+SPYD.US,D,20250912,000000,44.85,44.9601,44.64,44.65,791923,0
+SPYD.US,D,20250915,000000,44.76,44.81,44.265,44.3,1563198,0
+SPYD.US,D,20250916,000000,44.323,44.46,44.0901,44.18,1384037,0
+SPYD.US,D,20250917,000000,44.2,44.89,44.105,44.26,3171558,0
+SPYD.US,D,20250918,000000,44.3,44.52,44.16,44.42,1614813,0
+SPYD.US,D,20250919,000000,44.5,44.5,44.24,44.28,978407,0
+SPYD.US,D,20250922,000000,43.67,43.71,43.455,43.51,1349782,0
+SPYD.US,D,20250923,000000,43.6,43.98,43.58,43.76,1123296,0
+SPYD.US,D,20250924,000000,43.78,43.93,43.6801,43.76,1736625,0
+SPYD.US,D,20250925,000000,43.73,43.7507,43.28,43.32,1520893,0
+SPYD.US,D,20250926,000000,43.49,43.79,43.43,43.71,1628177,0
+SPYD.US,D,20250929,000000,43.8382,43.8382,43.48,43.71,2223195,0
+SPYD.US,D,20250930,000000,43.69,44.025,43.53,44,1312390,0
+SPYD.US,D,20251001,000000,44.1,44.2886,44.029,44.2,1045730,0
+SPYD.US,D,20251002,000000,44.08,44.265,43.884122,43.99,1874308,0
+SPYD.US,D,20251003,000000,44.1554,44.4654,44.1,44.28,1507265,0
+SPYD.US,D,20251006,000000,44.29,44.3,43.83,43.87,1648122,0
+SPYD.US,D,20251007,000000,43.965,44.04,43.74,43.86,1504359,0
+SPYD.US,D,20251008,000000,43.885,43.9,43.585,43.63,1181655,0
+SPYD.US,D,20251009,000000,43.74,43.81,43.32,43.38,2004095,0
+SPYD.US,D,20251010,000000,43.48,43.5665,42.58,42.6,2822966,0
+SPYD.US,D,20251013,000000,42.79,43.06,42.7,42.95,2591323,0
+SPYD.US,D,20251014,000000,42.725,43.55,42.725,43.42,3095152,0
+SPYD.US,D,20251015,000000,43.5801,43.92,43.27,43.56,1259249,0
+SPYD.US,D,20251016,000000,43.63,43.6871,42.9294,43.04,2968473,0
+SPYD.US,D,20251017,000000,43.187,43.4056,43.08,43.36,2412643,0
+SPYD.US,D,20251020,000000,43.535,43.67,43.47,43.64,1421138,0
+SPYD.US,D,20251021,000000,43.7259,43.945,43.595,43.78,1506415,0
+SPYD.US,D,20251022,000000,43.745,44.085,43.675,43.83,2525748,0
+SPYD.US,D,20251023,000000,43.97,44.04,43.61,43.82,2319117,0
+SPYD.US,D,20251024,000000,44.12,44.175,43.91,43.96,3075530,0
+SPYD.US,D,20251027,000000,44.035,44.14,43.9246,44.06,2168195,0
+SPYD.US,D,20251028,000000,43.93,43.98,43.54,43.6,3074037,0
+SPYD.US,D,20251029,000000,43.375,43.44,42.645,42.8,3538107,0
+SPYD.US,D,20251030,000000,42.6466,42.9,42.51,42.53,4242248,0
+SPYD.US,D,20251031,000000,42.4,42.6815,42.18,42.57,2650123,0
+SPYD.US,D,20251103,000000,42.39,42.4,41.87,42.28,2542084,0
+SPYD.US,D,20251104,000000,42.135,42.29,42,42.11,2900645,0
+SPYD.US,D,20251105,000000,42.125,42.47,42.01,42.33,2853149,0
+SPYD.US,D,20251106,000000,42.37,42.6435,42.165,42.22,3501822,0
+SPYD.US,D,20251107,000000,42.26,42.75,42.21,42.75,3684377,0
+SPYD.US,D,20251110,000000,42.79,42.82,42.4,42.71,2543831,0
+SPYD.US,D,20251111,000000,42.915,43.285,42.86,43.23,1682710,0
+SPYD.US,D,20251112,000000,43.22,43.49,43.22,43.23,1553219,0
+SPYD.US,D,20251113,000000,43.16,43.4599,43.02,43.08,2505819,0
+SPYD.US,D,20251114,000000,43.07,43.15,42.73,42.97,2717514,0
+SPYD.US,D,20251117,000000,42.95,42.9951,42.32,42.43,2419952,0
+SPYD.US,D,20251118,000000,42.37,42.81,42.28,42.62,2392131,0
+SPYD.US,D,20251119,000000,42.47,42.51,42.03,42.18,2130592,0
+SPYD.US,D,20251120,000000,42.39,42.6202,41.935,41.96,3965097,0
+SPYD.US,D,20251121,000000,42.155,43.155,42.115,42.88,3426084,0
+SPYD.US,D,20251124,000000,42.92,43.01,42.65,42.92,2155477,0
+SPYD.US,D,20251125,000000,43.06,43.51,43.02,43.37,1532088,0
+SPYD.US,D,20251126,000000,43.37,43.8701,43.35,43.68,1271119,0
+SPYD.US,D,20251128,000000,43.735,43.95,43.6419,43.86,887389,0
+SPYD.US,D,20251201,000000,43.63,43.89,43.6,43.66,1560403,0
+SPYD.US,D,20251202,000000,43.702,43.702,43.21,43.32,1780051,0
+SPYD.US,D,20251203,000000,43.425,43.7451,43.42,43.55,1467571,0
+SPYD.US,D,20251204,000000,43.58,43.69,43.36,43.47,1637948,0
+SPYD.US,D,20251205,000000,43.445,43.6984,43.37,43.4,1007090,0
+SPYD.US,D,20251208,000000,43.44,43.44,43.105,43.15,1033551,0
+SPYD.US,D,20251209,000000,43.22,43.51,43.125,43.13,1350619,0
+SPYD.US,D,20251210,000000,43.24,43.8,43.185,43.7,1964984,0
+SPYD.US,D,20251211,000000,43.74,44.2,43.72,44.01,2156118,0
+SPYD.US,D,20251212,000000,44.18,44.2751,43.8999,44,2191383,0
+SPYD.US,D,20251215,000000,44.2,44.225,43.885,44.07,1888504,0
+SPYD.US,D,20251216,000000,44.07,44.15,43.49,43.64,2042590,0
+SPYD.US,D,20251217,000000,43.7,44.025,43.7,43.96,2333800,0
+SPYD.US,D,20251218,000000,44,44.165,43.78,43.85,1931180,0
+SPYD.US,D,20251219,000000,43.82,43.915,43.66,43.66,1516649,0
+SPYD.US,D,20251222,000000,43.13,43.38,43.05,43.33,1846588,0
+SPYD.US,D,20251223,000000,43.35,43.37,43.1116,43.16,1207076,0
+SPYD.US,D,20251224,000000,43.21,43.48,43.17,43.44,871780,0
+SPYD.US,D,20251226,000000,43.4177,43.515,43.29,43.5,1216069,0
+SPYD.US,D,20251229,000000,43.53,43.6,43.425,43.49,1157962,0
+SPYD.US,D,20251230,000000,43.54,43.5817,43.44,43.54,1138154,0
+SPYD.US,D,20251231,000000,43.52,43.53,43.235,43.25,1166925,0
+SPYD.US,D,20260102,000000,43.315,43.765,42.9401,43.61,2402949,0
+SPYD.US,D,20260105,000000,43.56,43.8199,43.43,43.69,3149083,0
+SPYD.US,D,20260106,000000,43.605,44.0899,43.58,44.05,2170945,0
+SPYD.US,D,20260107,000000,44.12,44.25,43.4999,43.52,2053575,0
+SPYD.US,D,20260108,000000,43.46,44.55,43.4,44.36,2187677,0
+SPYD.US,D,20260109,000000,44.46,44.64,44.255,44.34,1642598,0
+SPYD.US,D,20260112,000000,44.3,44.385,44.03,44.2,1286162,0
+SPYD.US,D,20260113,000000,44.285,44.44,44.0046,44.31,1245605,0
+SPYD.US,D,20260114,000000,44.36,44.9551,44.35,44.89,1581112,0
+SPYD.US,D,20260115,000000,44.96,45.18,44.68,45.1,1953846,0
+SPYD.US,D,20260116,000000,44.9,45.02,44.73,44.92,1397990,0
+SPYD.US,D,20260120,000000,44.58,44.74,44.365,44.52,1794554,0
+SPYD.US,D,20260121,000000,44.7,45.2,44.69,45.14,1896797,0
+SPYD.US,D,20260122,000000,45.18,45.45,45.06,45.09,1186352,0
+SPYD.US,D,20260123,000000,45.065,45.11,44.79,44.98,1270923,0
+SPYD.US,D,20260126,000000,45.13,45.25,44.92,45.04,1433282,0
+SPYD.US,D,20260127,000000,45.01,45.1699,44.89,45.09,1418240,0
+SPYD.US,D,20260128,000000,45.09,45.205,44.555,44.71,1882016,0
+SPYD.US,D,20260129,000000,44.92,45.2,44.69,44.88,2197854,0
+SPYD.US,D,20260130,000000,44.935,45.3,44.705,45.28,2173064,0
+SPYD.US,D,20260202,000000,45.17,45.3599,44.91,45.25,4851352,0
+SPYD.US,D,20260203,000000,45.13,45.9,45.09,45.67,3223768,0
+SPYD.US,D,20260204,000000,45.92,46.8706,45.91,46.75,2424281,0
+SPYD.US,D,20260205,000000,46.69,46.72,46.145,46.39,3232915,0
+SPYD.US,D,20260206,000000,46.63,47.08,46.63,47.03,1656688,0
+SPYD.US,D,20260209,000000,46.91,47.1506,46.6,47.05,3803569,0
+SPYD.US,D,20260210,000000,47.16,47.795,47.12,47.68,1493238,0
+SPYD.US,D,20260211,000000,47.77,48.1399,47.65,48.01,1745845,0
+SPYD.US,D,20260212,000000,48.14,48.38,47.48,47.56,2096370,0
+SPYD.US,D,20260213,000000,47.52,48.2,47.52,48.07,1907514,0
+SPYD.US,D,20260217,000000,48.23,48.53,47.41,47.81,2080891,0
+SPYD.US,D,20260218,000000,47.82,47.99,47.64,47.77,2677519,0
diff --git a/daily/us/nyse etfs/2/sroi.us.txt b/daily/us/nyse etfs/2/sroi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..767e567d6f210f1fa116c14b8a478e51cf80371e
--- /dev/null
+++ b/daily/us/nyse etfs/2/sroi.us.txt	
@@ -0,0 +1,653 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SROI.US,D,20230207,000000,24.61,24.8834,24.61,24.8834,1984,0
+SROI.US,D,20230208,000000,24.7595,24.7595,24.6473,24.6473,4797,0
+SROI.US,D,20230209,000000,24.83,24.83,24.5863,24.5863,3682,0
+SROI.US,D,20230210,000000,24.39,24.4698,24.39,24.4698,148,0
+SROI.US,D,20230213,000000,24.7136,24.7136,24.7136,24.7136,20,0
+SROI.US,D,20230214,000000,24.76,24.79,24.7599,24.7646,4287,0
+SROI.US,D,20230215,000000,24.595,24.825,24.595,24.825,6345,0
+SROI.US,D,20230216,000000,24.755,24.755,24.5885,24.5885,1808,0
+SROI.US,D,20230217,000000,24.52,24.61,24.52,24.5988,1170,0
+SROI.US,D,20230221,000000,24.24,24.24,24.1862,24.1862,6151,0
+SROI.US,D,20230222,000000,24.13,24.22,24.08,24.0945,8928,0
+SROI.US,D,20230223,000000,24.24,24.28,24.22,24.2636,4945,0
+SROI.US,D,20230224,000000,23.866,23.966,23.866,23.9365,1460,0
+SROI.US,D,20230227,000000,24.11,24.11,24.07,24.0866,554,0
+SROI.US,D,20230228,000000,23.9865,23.9865,23.9865,23.9865,2,0
+SROI.US,D,20230301,000000,24.11,24.11,23.9564,23.9564,4,0
+SROI.US,D,20230302,000000,23.87,24.0581,23.87,24.0581,902,0
+SROI.US,D,20230303,000000,24.18,24.3778,24.18,24.3778,1120,0
+SROI.US,D,20230306,000000,24.4501,24.4501,24.3864,24.3864,1105,0
+SROI.US,D,20230307,000000,24.17,24.23,24.0167,24.0167,1518,0
+SROI.US,D,20230308,000000,24.07,24.135,24.07,24.1074,1302,0
+SROI.US,D,20230309,000000,24.17,24.1799,23.7509,23.7509,1916,0
+SROI.US,D,20230310,000000,23.6395,23.6395,23.4001,23.4001,1115,0
+SROI.US,D,20230313,000000,23.55,23.55,23.3562,23.3562,810,0
+SROI.US,D,20230314,000000,23.66,23.7499,23.6462,23.6811,2800,0
+SROI.US,D,20230315,000000,23.2115,23.29,23.04,23.2397,2143,0
+SROI.US,D,20230316,000000,23.23,23.7054,23.23,23.7054,153172,0
+SROI.US,D,20230317,000000,23.555,23.555,23.4447,23.4447,2854,0
+SROI.US,D,20230320,000000,23.7,23.7271,23.7,23.7271,1227,0
+SROI.US,D,20230321,000000,23.92,24.014,23.92,24.014,1042,0
+SROI.US,D,20230322,000000,24.0861,24.26,23.8132,23.8132,2289,0
+SROI.US,D,20230323,000000,24.14,24.14,23.75,23.87,1310,0
+SROI.US,D,20230324,000000,23.65,23.8422,23.65,23.8422,2241,0
+SROI.US,D,20230327,000000,23.9,23.9512,23.9,23.9512,1001,0
+SROI.US,D,20230328,000000,23.9599,23.9599,23.9378,23.9378,1047,0
+SROI.US,D,20230329,000000,24.17,24.2725,24.155,24.2579,12414,0
+SROI.US,D,20230330,000000,24.464,24.48,24.43,24.4793,1705,0
+SROI.US,D,20230331,000000,24.64,24.689,24.6,24.6809,10014,0
+SROI.US,D,20230403,000000,24.8,24.8,24.64,24.7742,8476,0
+SROI.US,D,20230404,000000,24.91,24.91,24.6641,24.6649,1013,0
+SROI.US,D,20230405,000000,24.74,24.74,24.5,24.515,2125,0
+SROI.US,D,20230406,000000,24.5654,24.5654,24.5654,24.5654,387,0
+SROI.US,D,20230410,000000,24.56,24.56,24.387,24.5406,2198,0
+SROI.US,D,20230411,000000,24.75,24.75,24.62,24.6293,2442,0
+SROI.US,D,20230412,000000,24.93,24.93,24.6026,24.6026,3952,0
+SROI.US,D,20230413,000000,24.763,24.9969,24.763,24.9969,2349,0
+SROI.US,D,20230414,000000,24.91,24.91,24.819,24.8835,1943,0
+SROI.US,D,20230417,000000,24.8001,24.9337,24.8001,24.9337,469,0
+SROI.US,D,20230418,000000,25.17,25.17,24.97,25.0142,1376,0
+SROI.US,D,20230419,000000,25,25,24.9652,24.9652,245,0
+SROI.US,D,20230420,000000,24.94,24.94,24.914,24.914,1178,0
+SROI.US,D,20230421,000000,25.0064,25.0064,25.0064,25.0064,147,0
+SROI.US,D,20230424,000000,24.98,25.08,24.98,25.0686,1585,0
+SROI.US,D,20230425,000000,24.9,24.9,24.6502,24.6553,1033,0
+SROI.US,D,20230426,000000,24.69,24.765,24.6557,24.6557,716,0
+SROI.US,D,20230427,000000,24.75,25.005,24.75,24.9934,1528,0
+SROI.US,D,20230428,000000,25.09,25.0903,25.04,25.0903,1131,0
+SROI.US,D,20230501,000000,25.1355,25.2,25.1066,25.1066,2376,0
+SROI.US,D,20230502,000000,25,25,24.8451,24.8955,1566,0
+SROI.US,D,20230503,000000,25.09,25.1,24.8593,24.8593,3736,0
+SROI.US,D,20230504,000000,24.78,24.805,24.78,24.7882,737,0
+SROI.US,D,20230505,000000,25.1,25.18,25.08,25.1395,2488,0
+SROI.US,D,20230508,000000,25.14,25.15,25.1248,25.1415,3108,0
+SROI.US,D,20230509,000000,25.03,25.07,25.029,25.0633,952,0
+SROI.US,D,20230510,000000,25.2,25.2,25.0792,25.1678,1712,0
+SROI.US,D,20230511,000000,25.02,25.1094,25.02,25.1094,2031,0
+SROI.US,D,20230512,000000,25.0383,25.062,24.91,25.0542,893,0
+SROI.US,D,20230515,000000,25.1,25.204,25.1,25.1996,2242,0
+SROI.US,D,20230516,000000,25.1,25.1,24.955,24.955,892,0
+SROI.US,D,20230517,000000,25.11,25.1661,25.11,25.1661,809,0
+SROI.US,D,20230518,000000,25.13,25.2777,25.13,25.2777,1110,0
+SROI.US,D,20230519,000000,25.35,25.35,25.29,25.3178,450,0
+SROI.US,D,20230522,000000,25.275,25.28,25.2602,25.2602,1357,0
+SROI.US,D,20230523,000000,25.12,25.12,24.8981,24.8981,775,0
+SROI.US,D,20230524,000000,24.6385,24.6385,24.6172,24.6281,2134,0
+SROI.US,D,20230525,000000,24.72,24.7883,24.715,24.7883,1650,0
+SROI.US,D,20230526,000000,24.95,25.0484,24.95,25.0484,296,0
+SROI.US,D,20230530,000000,25.09,25.09,24.9114,24.9114,496,0
+SROI.US,D,20230531,000000,24.67,24.7291,24.65,24.7291,5918,0
+SROI.US,D,20230601,000000,25,25,24.9886,24.9886,123,0
+SROI.US,D,20230602,000000,25.26,25.3619,25.26,25.3619,257,0
+SROI.US,D,20230605,000000,25.335,25.335,25.2662,25.2662,623,0
+SROI.US,D,20230606,000000,25.4033,25.4033,25.392,25.392,513,0
+SROI.US,D,20230607,000000,25.28,25.28,25.2439,25.2439,229,0
+SROI.US,D,20230608,000000,25.375,25.3926,25.375,25.3926,808,0
+SROI.US,D,20230609,000000,25.349,25.349,25.34,25.34,386,0
+SROI.US,D,20230612,000000,25.4228,25.5358,25.4228,25.5358,333,0
+SROI.US,D,20230613,000000,25.78,25.78,25.75,25.7759,292,0
+SROI.US,D,20230614,000000,25.8128,25.8128,25.8128,25.8128,200,0
+SROI.US,D,20230615,000000,26.1601,26.1601,26.134,26.134,637,0
+SROI.US,D,20230616,000000,26.2,26.2,26.07,26.07,2315,0
+SROI.US,D,20230620,000000,25.76,25.795,25.76,25.7819,364,0
+SROI.US,D,20230621,000000,25.745,25.8311,25.745,25.7464,1718,0
+SROI.US,D,20230622,000000,25.7317,25.7317,25.7317,25.7317,157,0
+SROI.US,D,20230623,000000,25.44,25.4831,25.44,25.4662,3598,0
+SROI.US,D,20230626,000000,25.4375,25.4375,25.4375,25.4375,29,0
+SROI.US,D,20230627,000000,25.67,25.6913,25.67,25.6913,294,0
+SROI.US,D,20230628,000000,25.67,25.67,25.62,25.6395,3562,0
+SROI.US,D,20230629,000000,25.59,25.67,25.59,25.6689,3654,0
+SROI.US,D,20230630,000000,25.95,26.01,25.95,25.99,1133,0
+SROI.US,D,20230703,000000,25.97,26.02,25.97,26.0191,364,0
+SROI.US,D,20230705,000000,25.83,25.83,25.82,25.82,246,0
+SROI.US,D,20230706,000000,25.44,25.5406,25.44,25.5406,222,0
+SROI.US,D,20230707,000000,25.63,25.63,25.5829,25.5829,201,0
+SROI.US,D,20230710,000000,25.62,25.6393,25.585,25.6182,820,0
+SROI.US,D,20230711,000000,25.72,25.8083,25.72,25.8065,1945,0
+SROI.US,D,20230712,000000,26.1124,26.1124,26.1124,26.1124,15,0
+SROI.US,D,20230713,000000,26.4287,26.4287,26.4287,26.4287,20,0
+SROI.US,D,20230714,000000,26.3634,26.3634,26.3367,26.3367,1426,0
+SROI.US,D,20230717,000000,26.29,26.3949,26.29,26.3949,559,0
+SROI.US,D,20230718,000000,26.4802,26.5213,26.4802,26.5213,632,0
+SROI.US,D,20230719,000000,26.53,26.5607,26.5,26.5607,909,0
+SROI.US,D,20230720,000000,26.42,26.42,26.3603,26.3603,106,0
+SROI.US,D,20230721,000000,26.44,26.4492,26.44,26.4492,137,0
+SROI.US,D,20230724,000000,26.4828,26.4828,26.4828,26.4828,80,0
+SROI.US,D,20230725,000000,26.5989,26.5989,26.5989,26.5989,14,0
+SROI.US,D,20230726,000000,26.47,26.604,26.47,26.604,379,0
+SROI.US,D,20230727,000000,26.48,26.5,26.4691,26.4691,1309,0
+SROI.US,D,20230728,000000,26.715,26.73,26.6,26.6644,2300,0
+SROI.US,D,20230731,000000,26.67,26.678,26.65,26.6727,1851,0
+SROI.US,D,20230801,000000,26.4742,26.4742,26.4742,26.4742,77,0
+SROI.US,D,20230802,000000,26.105,26.115,26.0968,26.0968,620,0
+SROI.US,D,20230803,000000,25.9751,25.9751,25.9751,25.9751,70,0
+SROI.US,D,20230804,000000,26.115,26.1399,25.842,25.842,1193,0
+SROI.US,D,20230807,000000,25.96,26.0327,25.96,26.0327,328,0
+SROI.US,D,20230808,000000,25.86,25.8908,25.86,25.8908,220,0
+SROI.US,D,20230809,000000,25.73,25.84,25.73,25.7481,2417,0
+SROI.US,D,20230810,000000,26.04,26.04,25.774,25.774,935,0
+SROI.US,D,20230811,000000,25.62,25.63,25.61,25.617,307,0
+SROI.US,D,20230814,000000,25.62,25.6292,25.62,25.6292,167,0
+SROI.US,D,20230815,000000,25.392,25.392,25.3844,25.3844,118,0
+SROI.US,D,20230816,000000,25.219,25.219,25.219,25.219,143,0
+SROI.US,D,20230817,000000,25.0388,25.0388,25.0388,25.0388,23,0
+SROI.US,D,20230818,000000,24.88,24.9873,24.88,24.9873,878,0
+SROI.US,D,20230821,000000,25.0126,25.088,25.0126,25.065,916,0
+SROI.US,D,20230822,000000,24.95,25.0499,24.95,25.0028,43858,0
+SROI.US,D,20230823,000000,25.1623,25.26,25.1623,25.2463,1352,0
+SROI.US,D,20230824,000000,25.2,25.2,24.9534,24.9534,362,0
+SROI.US,D,20230825,000000,24.97,25.1334,24.97,25.107,995,0
+SROI.US,D,20230828,000000,25.245,25.3073,25.245,25.3073,1857,0
+SROI.US,D,20230829,000000,25.6923,25.6923,25.6923,25.6923,149,0
+SROI.US,D,20230830,000000,25.7356,25.736,25.7191,25.7191,613,0
+SROI.US,D,20230831,000000,25.68,25.68,25.6063,25.6063,230,0
+SROI.US,D,20230901,000000,25.6,25.6397,25.6,25.6397,795,0
+SROI.US,D,20230905,000000,25.4183,25.4183,25.3986,25.3986,1050,0
+SROI.US,D,20230906,000000,25.3,25.3,25.2228,25.2356,218,0
+SROI.US,D,20230907,000000,25.11,25.1281,25.11,25.1256,478,0
+SROI.US,D,20230908,000000,25.13,25.13,25.0621,25.0621,1335,0
+SROI.US,D,20230911,000000,25.18,25.25,25.1701,25.2476,705,0
+SROI.US,D,20230912,000000,25.15,25.15,25.0709,25.0709,603,0
+SROI.US,D,20230913,000000,25.015,25.015,25.0147,25.0147,209,0
+SROI.US,D,20230914,000000,25.2226,25.2226,25.2226,25.2226,87,0
+SROI.US,D,20230915,000000,25.0541,25.0541,25.0541,25.0541,80,0
+SROI.US,D,20230918,000000,24.9622,24.9622,24.9622,24.9622,221,0
+SROI.US,D,20230919,000000,24.9022,24.9022,24.9022,24.9022,230,0
+SROI.US,D,20230920,000000,25,25,24.78,24.7809,3501,0
+SROI.US,D,20230921,000000,24.3202,24.3202,24.3202,24.3202,61,0
+SROI.US,D,20230922,000000,24.2958,24.2958,24.2958,24.2958,6,0
+SROI.US,D,20230925,000000,24.14,24.2249,24.14,24.2249,623,0
+SROI.US,D,20230926,000000,23.9014,23.9014,23.9014,23.9014,37,0
+SROI.US,D,20230927,000000,23.9,23.919,23.88,23.8808,559,0
+SROI.US,D,20230928,000000,24.05,24.05,24.05,24.05,34,0
+SROI.US,D,20230929,000000,24.0588,24.0588,24.0588,24.0588,63,0
+SROI.US,D,20231002,000000,23.8739,23.8739,23.8739,23.8739,10,0
+SROI.US,D,20231003,000000,23.5807,23.5807,23.5807,23.5807,17,0
+SROI.US,D,20231004,000000,23.7,23.7833,23.7,23.7833,547,0
+SROI.US,D,20231005,000000,23.7976,23.7976,23.7976,23.7976,147,0
+SROI.US,D,20231006,000000,24.054,24.054,24.054,24.054,14,0
+SROI.US,D,20231009,000000,24.0475,24.0475,24.0475,24.0475,5,0
+SROI.US,D,20231010,000000,24.2857,24.2857,24.265,24.265,257,0
+SROI.US,D,20231011,000000,24.41,24.43,24.34,24.429,1041,0
+SROI.US,D,20231012,000000,24.35,24.36,24.105,24.2127,1552,0
+SROI.US,D,20231013,000000,24.0276,24.0276,24.0276,24.0276,42,0
+SROI.US,D,20231016,000000,24.255,24.2716,24.255,24.2716,414,0
+SROI.US,D,20231017,000000,24.21,24.2351,24.21,24.2351,118,0
+SROI.US,D,20231018,000000,23.945,23.97,23.8534,23.8534,10003,0
+SROI.US,D,20231019,000000,23.5901,23.6504,23.5901,23.6504,316,0
+SROI.US,D,20231020,000000,23.4286,23.4286,23.3929,23.3929,205,0
+SROI.US,D,20231023,000000,23.3692,23.3692,23.3692,23.3692,63,0
+SROI.US,D,20231024,000000,23.44,23.5206,23.44,23.5206,421,0
+SROI.US,D,20231025,000000,23.242,23.242,23.242,23.242,51,0
+SROI.US,D,20231026,000000,23.0975,23.0975,23.0975,23.0975,16,0
+SROI.US,D,20231027,000000,22.9674,22.9674,22.9674,22.9674,16,0
+SROI.US,D,20231030,000000,23.245,23.2767,23.245,23.2767,495,0
+SROI.US,D,20231031,000000,23.3527,23.3527,23.3527,23.3527,40,0
+SROI.US,D,20231101,000000,23.547,23.547,23.5456,23.5456,133,0
+SROI.US,D,20231102,000000,23.9934,23.9934,23.9934,23.9934,103,0
+SROI.US,D,20231103,000000,24.23,24.34,24.23,24.3188,959,0
+SROI.US,D,20231106,000000,24.3374,24.3374,24.3374,24.3374,28,0
+SROI.US,D,20231107,000000,24.3486,24.3486,24.3486,24.3486,11,0
+SROI.US,D,20231108,000000,24.3604,24.371,24.3604,24.371,142,0
+SROI.US,D,20231109,000000,24.1951,24.1951,24.1951,24.1951,9,0
+SROI.US,D,20231110,000000,24.3195,24.4781,24.3195,24.4571,1178,0
+SROI.US,D,20231113,000000,24.3854,24.4394,24.3854,24.4079,374,0
+SROI.US,D,20231114,000000,24.99,25.03,24.95,24.9868,9471,0
+SROI.US,D,20231115,000000,25.17,25.17,25.154,25.154,298,0
+SROI.US,D,20231116,000000,25.0987,25.1685,25.0987,25.1685,573,0
+SROI.US,D,20231117,000000,25.209,25.2503,25.209,25.2503,1198,0
+SROI.US,D,20231120,000000,25.33,25.4212,25.33,25.4212,328,0
+SROI.US,D,20231121,000000,25.3391,25.3391,25.3391,25.3391,119,0
+SROI.US,D,20231122,000000,25.4264,25.4264,25.4264,25.4264,67,0
+SROI.US,D,20231124,000000,25.4735,25.4735,25.4735,25.4735,3,0
+SROI.US,D,20231127,000000,25.3861,25.3861,25.3861,25.3861,72,0
+SROI.US,D,20231128,000000,25.38,25.3835,25.38,25.3835,409,0
+SROI.US,D,20231129,000000,25.4249,25.4249,25.4249,25.4249,23,0
+SROI.US,D,20231130,000000,25.4508,25.4508,25.4508,25.4508,11,0
+SROI.US,D,20231201,000000,25.6171,25.6171,25.6171,25.6171,92,0
+SROI.US,D,20231204,000000,25.5018,25.5018,25.5018,25.5018,18,0
+SROI.US,D,20231205,000000,25.4,25.51,25.4,25.5087,1550,0
+SROI.US,D,20231206,000000,25.5287,25.5287,25.5066,25.5066,358,0
+SROI.US,D,20231207,000000,25.7,25.7096,25.6876,25.6876,1457,0
+SROI.US,D,20231208,000000,25.75,25.77,25.7475,25.7475,691,0
+SROI.US,D,20231211,000000,25.8156,25.8156,25.8156,25.8156,57,0
+SROI.US,D,20231212,000000,25.8494,25.9194,25.8494,25.8901,1313,0
+SROI.US,D,20231213,000000,26.2569,26.2569,26.2569,26.2569,29,0
+SROI.US,D,20231214,000000,26.4852,26.4852,26.4852,26.4852,1212,0
+SROI.US,D,20231215,000000,26.4074,26.4074,26.4039,26.4039,564,0
+SROI.US,D,20231218,000000,26.4192,26.4192,26.4072,26.4072,193,0
+SROI.US,D,20231219,000000,26.6161,26.6161,26.6161,26.6161,295,0
+SROI.US,D,20231220,000000,26.4094,26.4094,26.3236,26.3236,2608,0
+SROI.US,D,20231221,000000,26.3195,26.398,26.3195,26.398,411,0
+SROI.US,D,20231222,000000,26.43,26.4594,26.43,26.4594,349,0
+SROI.US,D,20231226,000000,26.6499,26.6499,26.5894,26.5894,312,0
+SROI.US,D,20231227,000000,26.65,26.6549,26.65,26.6549,502,0
+SROI.US,D,20231228,000000,26.7387,26.7682,26.7018,26.7018,1028,0
+SROI.US,D,20231229,000000,26.7,26.7,26.6659,26.6659,1005,0
+SROI.US,D,20240102,000000,26.36,26.3612,26.325,26.3612,312,0
+SROI.US,D,20240103,000000,26.0973,26.0973,26.0973,26.0973,232,0
+SROI.US,D,20240104,000000,26.1,26.1,26.0849,26.0849,156,0
+SROI.US,D,20240105,000000,26.1818,26.19,26,26.0667,729,0
+SROI.US,D,20240108,000000,26.3463,26.3463,26.3463,26.3463,116,0
+SROI.US,D,20240109,000000,26.24,26.26,26.24,26.2588,685,0
+SROI.US,D,20240110,000000,26.44,26.44,26.3733,26.3733,205,0
+SROI.US,D,20240111,000000,26.3888,26.3888,26.3888,26.3888,12,0
+SROI.US,D,20240112,000000,26.4514,26.4514,26.4514,26.4514,8,0
+SROI.US,D,20240116,000000,26.23,26.23,26.1942,26.1942,461,0
+SROI.US,D,20240117,000000,25.91,25.9789,25.9,25.9789,1008,0
+SROI.US,D,20240118,000000,26.2066,26.2066,26.2066,26.2066,68,0
+SROI.US,D,20240119,000000,26.33,26.4672,26.33,26.4672,731,0
+SROI.US,D,20240122,000000,26.46,26.479,26.46,26.479,469,0
+SROI.US,D,20240123,000000,26.47,26.4922,26.38,26.4922,460,0
+SROI.US,D,20240124,000000,26.5519,26.5519,26.5519,26.5519,32,0
+SROI.US,D,20240125,000000,26.53,26.6249,26.53,26.6249,1499,0
+SROI.US,D,20240126,000000,26.7,26.7,26.67,26.697,414,0
+SROI.US,D,20240129,000000,26.8055,26.8055,26.8055,26.8055,38,0
+SROI.US,D,20240130,000000,26.782,26.782,26.76,26.78,1111,0
+SROI.US,D,20240131,000000,26.4099,26.4099,26.4099,26.4099,11,0
+SROI.US,D,20240201,000000,26.49,26.7218,26.49,26.7218,6332,0
+SROI.US,D,20240202,000000,26.6414,26.7557,26.6414,26.7557,1860,0
+SROI.US,D,20240205,000000,26.63,26.64,26.52,26.638,2085,0
+SROI.US,D,20240206,000000,26.67,26.7579,26.67,26.7579,336,0
+SROI.US,D,20240207,000000,26.88,26.93,26.86,26.9265,947,0
+SROI.US,D,20240208,000000,26.897,26.97,26.897,26.9609,1654,0
+SROI.US,D,20240209,000000,27.14,27.14,27.14,27.14,102,0
+SROI.US,D,20240212,000000,27.13,27.1335,27.13,27.1335,325,0
+SROI.US,D,20240213,000000,26.7,26.7355,26.7,26.7355,155,0
+SROI.US,D,20240214,000000,26.97,27.0296,26.9359,27.0296,1626,0
+SROI.US,D,20240215,000000,27.18,27.191,27.12,27.191,3300,0
+SROI.US,D,20240216,000000,27.1971,27.29,27.1454,27.1454,9167,0
+SROI.US,D,20240220,000000,27.0301,27.1137,27.03,27.1137,1343,0
+SROI.US,D,20240221,000000,27.08,27.1442,27.05,27.1442,2886,0
+SROI.US,D,20240222,000000,27.5436,27.579,27.54,27.5502,494,0
+SROI.US,D,20240223,000000,27.61,27.61,27.5989,27.5989,354,0
+SROI.US,D,20240226,000000,27.59,27.59,27.4934,27.519,2652,0
+SROI.US,D,20240227,000000,27.56,27.5726,27.553,27.5726,696,0
+SROI.US,D,20240228,000000,27.3969,27.4322,27.3969,27.4322,2468,0
+SROI.US,D,20240229,000000,27.56,27.56,27.45,27.5226,1454,0
+SROI.US,D,20240301,000000,27.54,27.72,27.54,27.6947,2294,0
+SROI.US,D,20240304,000000,27.6501,27.6898,27.63,27.6557,9380,0
+SROI.US,D,20240305,000000,27.44,27.4617,27.39,27.4617,1305,0
+SROI.US,D,20240306,000000,27.7619,27.7619,27.7356,27.7356,811,0
+SROI.US,D,20240307,000000,27.87,28.08,27.87,28.08,386,0
+SROI.US,D,20240308,000000,28.09,28.09,27.8912,27.8912,501,0
+SROI.US,D,20240311,000000,27.82,27.8347,27.82,27.8347,497,0
+SROI.US,D,20240312,000000,28.12,28.1427,28.12,28.1427,229,0
+SROI.US,D,20240313,000000,28.13,28.13,28.1011,28.1011,371,0
+SROI.US,D,20240314,000000,27.9428,27.9428,27.9428,27.9428,36,0
+SROI.US,D,20240315,000000,27.7928,27.7928,27.7928,27.7928,74,0
+SROI.US,D,20240318,000000,27.8908,27.8908,27.8908,27.8908,10,0
+SROI.US,D,20240319,000000,27.8366,27.96,27.8366,27.9433,2889,0
+SROI.US,D,20240320,000000,28.217,28.217,28.217,28.217,3,0
+SROI.US,D,20240321,000000,28.255,28.255,28.255,28.255,87,0
+SROI.US,D,20240322,000000,28.22,28.22,28.1716,28.1716,649,0
+SROI.US,D,20240325,000000,28.06,28.06,28.0224,28.0224,466,0
+SROI.US,D,20240326,000000,28.1,28.1,28.006,28.006,341,0
+SROI.US,D,20240327,000000,28.1659,28.1659,28.1659,28.1659,29,0
+SROI.US,D,20240328,000000,28.1731,28.1731,28.1731,28.1731,56,0
+SROI.US,D,20240401,000000,28.0886,28.0991,28.0886,28.0991,141,0
+SROI.US,D,20240402,000000,27.8694,27.8694,27.8505,27.8505,5041,0
+SROI.US,D,20240403,000000,27.8401,27.9003,27.84,27.9003,3282,0
+SROI.US,D,20240404,000000,27.6425,27.6425,27.6425,27.6425,6,0
+SROI.US,D,20240405,000000,27.8016,27.8016,27.8016,27.8016,53,0
+SROI.US,D,20240408,000000,27.87,27.87,27.87,27.87,1,0
+SROI.US,D,20240409,000000,27.7295,27.928,27.7295,27.928,1612,0
+SROI.US,D,20240410,000000,27.6186,27.6186,27.6186,27.6186,1,0
+SROI.US,D,20240411,000000,27.73,27.7477,27.73,27.7477,100,0
+SROI.US,D,20240412,000000,27.44,27.44,27.2919,27.2919,334,0
+SROI.US,D,20240415,000000,27.0402,27.0402,27.0402,27.0402,12,0
+SROI.US,D,20240416,000000,26.9527,26.9527,26.9527,26.9527,13,0
+SROI.US,D,20240417,000000,27.05,27.05,26.8445,26.8445,330,0
+SROI.US,D,20240418,000000,26.86,26.86,26.7832,26.7832,325,0
+SROI.US,D,20240419,000000,26.76,26.76,26.76,26.76,432,0
+SROI.US,D,20240422,000000,26.78,26.93,26.78,26.8825,742,0
+SROI.US,D,20240423,000000,26.98,27.1682,26.98,27.1167,624,0
+SROI.US,D,20240424,000000,27.1229,27.1229,27.1229,27.1229,24,0
+SROI.US,D,20240425,000000,27.13,27.13,27.1108,27.1108,265,0
+SROI.US,D,20240426,000000,27.5013,27.5013,27.5013,27.5013,86,0
+SROI.US,D,20240429,000000,27.5457,27.5457,27.5457,27.5457,103,0
+SROI.US,D,20240430,000000,27.2129,27.2129,27.2129,27.2129,21,0
+SROI.US,D,20240501,000000,27.1643,27.509,27.1378,27.1378,3178,0
+SROI.US,D,20240502,000000,27.4389,27.4389,27.4389,27.4389,36,0
+SROI.US,D,20240503,000000,27.7,27.8077,27.7,27.8077,238,0
+SROI.US,D,20240506,000000,27.85,27.9643,27.85,27.9643,5589,0
+SROI.US,D,20240507,000000,28,28.0948,28,28.0948,142,0
+SROI.US,D,20240508,000000,28.1017,28.1017,28.1017,28.1017,2233,0
+SROI.US,D,20240509,000000,28.228,28.2928,28.228,28.2928,103,0
+SROI.US,D,20240510,000000,28.375,28.4085,28.375,28.4085,813,0
+SROI.US,D,20240513,000000,28.36,28.3632,28.36,28.3632,1265,0
+SROI.US,D,20240514,000000,28.41,28.5067,28.41,28.5067,386,0
+SROI.US,D,20240515,000000,28.83,28.8753,28.83,28.8753,112,0
+SROI.US,D,20240516,000000,28.8167,28.8167,28.8167,28.8167,97,0
+SROI.US,D,20240517,000000,28.8201,28.8526,28.8201,28.8526,252,0
+SROI.US,D,20240520,000000,28.915,28.915,28.9125,28.9125,227,0
+SROI.US,D,20240521,000000,28.8693,28.8693,28.8693,28.8693,46,0
+SROI.US,D,20240522,000000,28.8581,28.8581,28.7545,28.7545,799,0
+SROI.US,D,20240523,000000,28.5466,28.5521,28.5466,28.5521,689,0
+SROI.US,D,20240524,000000,28.6801,28.7067,28.68,28.7067,4825,0
+SROI.US,D,20240528,000000,28.6113,28.6393,28.6113,28.6215,414,0
+SROI.US,D,20240529,000000,28.36,28.36,28.328,28.328,494,0
+SROI.US,D,20240530,000000,28.3278,28.3278,28.3278,28.3278,63,0
+SROI.US,D,20240531,000000,28.4997,28.4997,28.4997,28.4997,23,0
+SROI.US,D,20240603,000000,28.5524,28.5524,28.5524,28.5524,170,0
+SROI.US,D,20240604,000000,28.5453,28.5453,28.5453,28.5453,52,0
+SROI.US,D,20240605,000000,28.9022,28.9022,28.9022,28.9022,157,0
+SROI.US,D,20240606,000000,28.9212,28.9212,28.9212,28.9212,3,0
+SROI.US,D,20240607,000000,28.7491,28.7899,28.7491,28.769,649,0
+SROI.US,D,20240610,000000,28.7944,28.7944,28.7944,28.7944,8,0
+SROI.US,D,20240611,000000,28.7723,28.7723,28.7723,28.7723,7,0
+SROI.US,D,20240612,000000,29.1,29.1192,29.1,29.1192,252,0
+SROI.US,D,20240613,000000,29.04,29.04,28.9841,28.9841,367,0
+SROI.US,D,20240614,000000,28.8117,28.8117,28.8117,28.8117,4,0
+SROI.US,D,20240617,000000,29.0131,29.0131,29.0131,29.0131,1,0
+SROI.US,D,20240618,000000,29.1044,29.1044,29.1044,29.1044,38,0
+SROI.US,D,20240620,000000,29.0553,29.0553,29.0553,29.0553,32,0
+SROI.US,D,20240621,000000,29.0365,29.0365,29.0365,29.0365,6,0
+SROI.US,D,20240624,000000,29.0535,29.0535,29.0535,29.0535,3,0
+SROI.US,D,20240625,000000,29.1073,29.1073,29.1073,29.1073,103,0
+SROI.US,D,20240626,000000,28.94,29.0456,28.94,29.0456,617,0
+SROI.US,D,20240627,000000,29.0229,29.0229,29.0229,29.0229,5,0
+SROI.US,D,20240628,000000,29.09,29.09,28.9448,28.9448,204,0
+SROI.US,D,20240701,000000,28.9261,28.9261,28.9261,28.9261,31,0
+SROI.US,D,20240702,000000,29.0628,29.0628,29.0628,29.0628,126,0
+SROI.US,D,20240703,000000,29.3064,29.3064,29.3064,29.3064,6,0
+SROI.US,D,20240705,000000,29.5012,29.5012,29.5012,29.5012,34,0
+SROI.US,D,20240708,000000,29.5171,29.5171,29.5171,29.5171,78,0
+SROI.US,D,20240709,000000,29.4024,29.4024,29.4024,29.4024,133,0
+SROI.US,D,20240710,000000,29.7612,29.7612,29.7612,29.7612,51,0
+SROI.US,D,20240711,000000,29.7427,29.7427,29.7427,29.7427,29,0
+SROI.US,D,20240712,000000,30.0227,30.0227,30.0227,30.0227,8,0
+SROI.US,D,20240715,000000,30.02,30.02,29.8987,29.8987,369,0
+SROI.US,D,20240716,000000,30.055,30.0852,30.055,30.0852,732,0
+SROI.US,D,20240717,000000,29.7341,29.7341,29.7341,29.7341,15,0
+SROI.US,D,20240718,000000,29.4653,29.4653,29.4653,29.4653,5,0
+SROI.US,D,20240719,000000,29.2261,29.2261,29.2261,29.2261,89,0
+SROI.US,D,20240722,000000,29.5643,29.5643,29.5643,29.5643,13,0
+SROI.US,D,20240723,000000,29.39,29.4057,29.39,29.4057,201,0
+SROI.US,D,20240724,000000,29.21,29.21,28.8692,28.8692,451,0
+SROI.US,D,20240725,000000,28.65,28.85,28.6,28.6202,4820,0
+SROI.US,D,20240726,000000,28.83,28.9328,28.83,28.9328,329,0
+SROI.US,D,20240729,000000,28.9066,28.9066,28.9066,28.9066,32,0
+SROI.US,D,20240730,000000,28.8674,28.8674,28.8674,28.8674,95,0
+SROI.US,D,20240731,000000,29.2737,29.2737,29.2737,29.2737,22,0
+SROI.US,D,20240801,000000,29.18,29.18,28.8177,28.8177,354,0
+SROI.US,D,20240802,000000,28.4203,28.4203,28.4203,28.4203,10,0
+SROI.US,D,20240805,000000,27.7357,27.7357,27.7357,27.7357,15,0
+SROI.US,D,20240806,000000,27.9568,27.9568,27.9568,27.9568,1,0
+SROI.US,D,20240807,000000,28.31,28.37,27.9163,27.9163,1423,0
+SROI.US,D,20240808,000000,28.4082,28.4082,28.4082,28.4082,28,0
+SROI.US,D,20240809,000000,28.4803,28.5638,28.4803,28.5638,101,0
+SROI.US,D,20240812,000000,28.5233,28.5233,28.5233,28.5233,1,0
+SROI.US,D,20240813,000000,28.67,28.9941,28.67,28.9941,385,0
+SROI.US,D,20240814,000000,29.0257,29.0257,29.0257,29.0257,1,0
+SROI.US,D,20240815,000000,29.2,29.3536,29.2,29.3536,375,0
+SROI.US,D,20240816,000000,29.4529,29.4529,29.4529,29.4529,95,0
+SROI.US,D,20240819,000000,29.48,29.6754,29.48,29.6754,337,0
+SROI.US,D,20240820,000000,29.63,29.6618,29.63,29.6618,356,0
+SROI.US,D,20240821,000000,29.8715,29.8715,29.8715,29.8715,30,0
+SROI.US,D,20240822,000000,29.6041,29.6041,29.6041,29.6041,4,0
+SROI.US,D,20240823,000000,30.0254,30.0254,30.0254,30.0254,12,0
+SROI.US,D,20240826,000000,30.0008,30.0008,29.9094,29.9094,1612,0
+SROI.US,D,20240827,000000,30.0162,30.0162,30.0162,30.0162,221,0
+SROI.US,D,20240828,000000,30,30,29.845,29.878,771,0
+SROI.US,D,20240829,000000,29.9021,29.9021,29.9021,29.9021,7,0
+SROI.US,D,20240830,000000,30.08,30.117,30.08,30.117,500,0
+SROI.US,D,20240903,000000,29.4957,29.4957,29.4957,29.4957,6,0
+SROI.US,D,20240904,000000,29.4778,29.4778,29.4778,29.4778,11,0
+SROI.US,D,20240905,000000,29.427,29.427,29.427,29.427,10,0
+SROI.US,D,20240906,000000,28.9649,28.9649,28.9649,28.9649,25,0
+SROI.US,D,20240909,000000,29.17,29.2592,29.17,29.2592,1098,0
+SROI.US,D,20240910,000000,29.2898,29.2898,29.2898,29.2898,27,0
+SROI.US,D,20240911,000000,29.5667,29.5667,29.5667,29.5667,16,0
+SROI.US,D,20240912,000000,29.6,29.7429,29.6,29.7429,827,0
+SROI.US,D,20240913,000000,29.9211,29.9211,29.9211,29.9211,14,0
+SROI.US,D,20240916,000000,29.9676,29.9882,29.9676,29.9882,835,0
+SROI.US,D,20240917,000000,29.8935,29.8935,29.8935,29.8935,3,0
+SROI.US,D,20240918,000000,29.905,30,29.8246,29.8246,2195,0
+SROI.US,D,20240919,000000,30.36,30.3996,30.3574,30.3574,4503,0
+SROI.US,D,20240920,000000,30.1397,30.1397,30.1397,30.1397,96,0
+SROI.US,D,20240923,000000,30.2,30.21,30.19,30.2027,506,0
+SROI.US,D,20240924,000000,30.26,30.4599,30.26,30.4235,1115,0
+SROI.US,D,20240925,000000,30.3,30.3,30.3,30.3,468,0
+SROI.US,D,20240926,000000,30.74,30.7491,30.74,30.7491,410,0
+SROI.US,D,20240927,000000,30.649,30.649,30.649,30.649,124,0
+SROI.US,D,20240930,000000,30.44,30.5833,30.43,30.5833,5027,0
+SROI.US,D,20241001,000000,30.58,30.58,30.3711,30.3711,350,0
+SROI.US,D,20241002,000000,30.33,30.4063,30.33,30.4063,1268,0
+SROI.US,D,20241003,000000,30.1717,30.1717,30.1717,30.1717,33,0
+SROI.US,D,20241004,000000,30.27,30.356,30.27,30.356,2003,0
+SROI.US,D,20241007,000000,30.1871,30.1871,30.1871,30.1871,60,0
+SROI.US,D,20241008,000000,30.21,30.3058,30.21,30.3058,552,0
+SROI.US,D,20241009,000000,30.23,30.4019,30.23,30.4019,390,0
+SROI.US,D,20241010,000000,30.27,30.3207,30.27,30.3207,429,0
+SROI.US,D,20241011,000000,30.3,30.47,30.3,30.4548,599,0
+SROI.US,D,20241014,000000,30.6482,30.6482,30.6482,30.6482,64,0
+SROI.US,D,20241015,000000,30.6,30.6,30.2654,30.2654,559,0
+SROI.US,D,20241016,000000,30.29,30.3585,30.29,30.3585,200,0
+SROI.US,D,20241017,000000,30.4386,30.4386,30.4386,30.4386,3,0
+SROI.US,D,20241018,000000,30.555,30.59,30.555,30.5898,5790,0
+SROI.US,D,20241021,000000,30.4,30.4179,30.4,30.4179,1235,0
+SROI.US,D,20241022,000000,30.2475,30.3827,30.2475,30.3479,401,0
+SROI.US,D,20241023,000000,30.1558,30.1558,30.1558,30.1558,18,0
+SROI.US,D,20241024,000000,30.074,30.1299,30.074,30.1276,1197,0
+SROI.US,D,20241025,000000,30.3,30.3,30.07,30.0703,3983,0
+SROI.US,D,20241028,000000,30.24,30.24,30.2069,30.2069,11169,0
+SROI.US,D,20241029,000000,30.08,30.22,30.08,30.1738,6453,0
+SROI.US,D,20241030,000000,30.0252,30.0252,30.0252,30.0252,96,0
+SROI.US,D,20241031,000000,29.62,29.6208,29.62,29.6208,343,0
+SROI.US,D,20241101,000000,29.6629,29.6629,29.6629,29.6629,114,0
+SROI.US,D,20241104,000000,29.6052,29.6052,29.6052,29.6052,4,0
+SROI.US,D,20241105,000000,29.885,29.92,29.885,29.8977,6700,0
+SROI.US,D,20241106,000000,29.9141,29.9141,29.9141,29.9141,89,0
+SROI.US,D,20241107,000000,30.3071,30.3071,30.3071,30.3071,35,0
+SROI.US,D,20241108,000000,30.22,30.22,30.1868,30.1868,333,0
+SROI.US,D,20241111,000000,30.16,30.18,30.16,30.18,461,0
+SROI.US,D,20241112,000000,30.0594,30.11,29.9174,29.9174,9319,0
+SROI.US,D,20241113,000000,29.835,29.845,29.76,29.8062,4504,0
+SROI.US,D,20241119,000000,29.5607,29.5708,29.5607,29.5672,613,0
+SROI.US,D,20241120,000000,29.33,29.4384,29.33,29.4343,4705,0
+SROI.US,D,20241125,000000,29.8916,29.8916,29.788,29.788,4339,0
+SROI.US,D,20241126,000000,29.775,29.81,29.775,29.81,5424,0
+SROI.US,D,20241127,000000,29.78,29.83,29.78,29.8198,5020,0
+SROI.US,D,20241202,000000,30.14,30.18,30.14,30.1669,5973,0
+SROI.US,D,20241203,000000,30.1636,30.1693,30.1636,30.1693,687,0
+SROI.US,D,20241204,000000,30.33,30.3365,30.33,30.3365,343,0
+SROI.US,D,20241205,000000,30.3561,30.3561,30.3159,30.3159,935,0
+SROI.US,D,20241209,000000,30.39,30.41,30.2895,30.2895,546,0
+SROI.US,D,20241210,000000,30.31,30.31,30.12,30.12,2961,0
+SROI.US,D,20241212,000000,30.1498,30.1498,30.1161,30.1161,265,0
+SROI.US,D,20241217,000000,29.99,30.0598,29.98,30.0598,467,0
+SROI.US,D,20241220,000000,29.075,29.5399,29.0501,29.4222,2241,0
+SROI.US,D,20241223,000000,29.16,29.4199,29.16,29.4199,120,0
+SROI.US,D,20241224,000000,29.53,29.5789,29.47,29.5789,535,0
+SROI.US,D,20241226,000000,29.42,29.65,29.42,29.6393,1450,0
+SROI.US,D,20241227,000000,29.5,29.5,29.3599,29.3929,1079,0
+SROI.US,D,20241230,000000,29.18,29.18,29.1266,29.1266,906,0
+SROI.US,D,20241231,000000,29.055,29.0695,28.94,28.9986,2008,0
+SROI.US,D,20250102,000000,28.88,28.9489,28.85,28.9489,876,0
+SROI.US,D,20250106,000000,29.46,29.47,29.4257,29.4257,537,0
+SROI.US,D,20250108,000000,29.08,29.19,29.07,29.1878,1008,0
+SROI.US,D,20250110,000000,28.85,28.85,28.69,28.69,1619,0
+SROI.US,D,20250114,000000,28.594,28.6773,28.594,28.6773,253,0
+SROI.US,D,20250115,000000,29.1413,29.156,29.11,29.156,702,0
+SROI.US,D,20250116,000000,29.2142,29.2334,29.2142,29.2334,339,0
+SROI.US,D,20250117,000000,29.44,29.49,29.38,29.3877,10764,0
+SROI.US,D,20250121,000000,29.74,29.8412,29.74,29.8412,1589,0
+SROI.US,D,20250123,000000,29.92,30.0916,29.92,30.0916,509,0
+SROI.US,D,20250124,000000,30.12,30.12,30.08,30.0989,1056,0
+SROI.US,D,20250127,000000,29.55,29.5885,29.49,29.5885,849,0
+SROI.US,D,20250128,000000,29.73,29.7895,29.73,29.7895,2134,0
+SROI.US,D,20250131,000000,30.08,30.12,29.7977,29.7977,930,0
+SROI.US,D,20250203,000000,29.55,29.55,29.2,29.4564,1007,0
+SROI.US,D,20250205,000000,29.67,29.8308,29.67,29.8308,446,0
+SROI.US,D,20250207,000000,29.75,29.75,29.715,29.7156,3475,0
+SROI.US,D,20250210,000000,29.95,29.95,29.95,29.95,202,0
+SROI.US,D,20250211,000000,29.91,29.9941,29.8872,29.9941,221,0
+SROI.US,D,20250212,000000,29.8993,30.0133,29.8993,30.0133,174,0
+SROI.US,D,20250213,000000,30.2149,30.3023,30.16,30.3023,258,0
+SROI.US,D,20250214,000000,30.31,30.33,30.31,30.321,844,0
+SROI.US,D,20250219,000000,30.27,30.3275,30.27,30.3275,243,0
+SROI.US,D,20250220,000000,30.4,30.4,30.3962,30.3962,164,0
+SROI.US,D,20250224,000000,30.0269,30.05,30,30,400,0
+SROI.US,D,20250225,000000,29.99,29.99,29.9131,29.9131,1031,0
+SROI.US,D,20250226,000000,29.9222,29.94,29.9195,29.9195,1794,0
+SROI.US,D,20250227,000000,29.64,29.64,29.4559,29.4559,1099,0
+SROI.US,D,20250228,000000,29.5224,29.6678,29.5224,29.6678,722,0
+SROI.US,D,20250303,000000,29.32,29.4088,29.32,29.4088,1971,0
+SROI.US,D,20250304,000000,29.19,29.63,29.19,29.359,1662,0
+SROI.US,D,20250305,000000,29.79,29.9,29.79,29.8385,4167,0
+SROI.US,D,20250306,000000,29.55,29.55,29.4704,29.4704,594,0
+SROI.US,D,20250307,000000,29.64,29.75,29.62,29.75,1573,0
+SROI.US,D,20250310,000000,29.16,29.16,28.9635,28.9635,1111,0
+SROI.US,D,20250311,000000,29,29,28.7885,28.7885,1438,0
+SROI.US,D,20250313,000000,28.52,28.5234,28.52,28.5234,165,0
+SROI.US,D,20250314,000000,29.06,29.0696,28.78,29.0696,879,0
+SROI.US,D,20250317,000000,29.185,29.3222,29.185,29.3222,111,0
+SROI.US,D,20250319,000000,29.225,29.3504,29.225,29.3504,842,0
+SROI.US,D,20250320,000000,29.24,29.2443,29.24,29.2443,522,0
+SROI.US,D,20250325,000000,29.375,29.41,29.37,29.41,607,0
+SROI.US,D,20250326,000000,29,29.11,29,29.0971,360,0
+SROI.US,D,20250331,000000,28.62,28.6728,28.62,28.6728,197,0
+SROI.US,D,20250401,000000,28.62,28.7734,28.6,28.7734,2432,0
+SROI.US,D,20250402,000000,28.91,28.98,28.91,28.9763,479,0
+SROI.US,D,20250403,000000,28.16,28.2014,28.16,28.2014,1533,0
+SROI.US,D,20250404,000000,26.91,26.91,26.64,26.6682,397,0
+SROI.US,D,20250408,000000,26.2,26.2,25.7999,25.8444,2053,0
+SROI.US,D,20250409,000000,27.41,27.8642,27.41,27.8642,532,0
+SROI.US,D,20250414,000000,28.27,28.27,28.1913,28.1913,462,0
+SROI.US,D,20250415,000000,28.23,28.2509,28.23,28.2509,298,0
+SROI.US,D,20250416,000000,27.7,27.8291,27.7,27.8291,287,0
+SROI.US,D,20250417,000000,27.9616,28,27.8897,27.8897,3090,0
+SROI.US,D,20250423,000000,28.68,28.68,28.315,28.3771,384,0
+SROI.US,D,20250425,000000,28.92,28.9466,28.885,28.9466,3143,0
+SROI.US,D,20250428,000000,28.94,28.9853,28.92,28.9853,310,0
+SROI.US,D,20250430,000000,29.0355,30.56,29.0355,29.2308,1106,0
+SROI.US,D,20250501,000000,29.54,29.54,29.4651,29.4651,341,0
+SROI.US,D,20250502,000000,29.865,29.865,29.8429,29.8429,378,0
+SROI.US,D,20250505,000000,29.82,29.86,29.8169,29.8169,652,0
+SROI.US,D,20250508,000000,29.7096,29.77,29.7096,29.7449,864,0
+SROI.US,D,20250509,000000,29.7097,29.719,29.64,29.6825,2503,0
+SROI.US,D,20250513,000000,30.44,30.44,30.405,30.405,2538,0
+SROI.US,D,20250516,000000,30.6495,30.7585,30.6495,30.7585,807,0
+SROI.US,D,20250520,000000,30.999,30.999,30.9852,30.9852,654,0
+SROI.US,D,20250521,000000,31.0795,31.0795,30.7344,30.7344,5117,0
+SROI.US,D,20250523,000000,30.6,30.61,30.6,30.609,2034,0
+SROI.US,D,20250527,000000,31,31.0017,31,31.0017,410,0
+SROI.US,D,20250528,000000,30.815,30.815,30.815,30.815,153,0
+SROI.US,D,20250603,000000,30.9006,31.0577,30.9006,31.0577,223,0
+SROI.US,D,20250605,000000,31.22,31.2236,31.1675,31.1675,236,0
+SROI.US,D,20250610,000000,31.51,31.51,31.5076,31.5076,294,0
+SROI.US,D,20250611,000000,31.55,31.55,31.4338,31.4338,1597,0
+SROI.US,D,20250612,000000,31.59,31.6,31.5877,31.5877,2148,0
+SROI.US,D,20250616,000000,31.46,31.46,31.3142,31.3142,3149,0
+SROI.US,D,20250617,000000,30.96,31.0331,30.96,31.014,758,0
+SROI.US,D,20250618,000000,31.09,31.17,30.9702,30.9702,932,0
+SROI.US,D,20250620,000000,30.96,30.96,30.7538,30.7538,1242,0
+SROI.US,D,20250623,000000,30.7169,31.0123,30.7169,31.0123,572,0
+SROI.US,D,20250626,000000,31.48,31.5515,31.48,31.5515,136,0
+SROI.US,D,20250627,000000,31.83,31.83,31.6816,31.788,335,0
+SROI.US,D,20250701,000000,31.82,31.95,31.82,31.9075,422,0
+SROI.US,D,20250702,000000,31.9,31.9829,31.9,31.9829,1082,0
+SROI.US,D,20250703,000000,32.1131,32.1495,32.1131,32.1495,200,0
+SROI.US,D,20250707,000000,31.7728,32.05,31.7728,31.828,1009,0
+SROI.US,D,20250708,000000,31.83,31.8955,31.83,31.8955,369,0
+SROI.US,D,20250715,000000,31.88,32.12,31.8286,31.8286,1351,0
+SROI.US,D,20250717,000000,31.9027,32.035,31.9027,32.0345,1999,0
+SROI.US,D,20250721,000000,32.1154,32.1154,32.0453,32.0453,315,0
+SROI.US,D,20250728,000000,32.27,32.27,32.19,32.2262,496,0
+SROI.US,D,20250729,000000,32.16,32.2042,32.16,32.2042,513,0
+SROI.US,D,20250730,000000,31.78,33.53,31.78,31.91,38067,0
+SROI.US,D,20250801,000000,31.31,31.36,31.31,31.36,1230,0
+SROI.US,D,20250806,000000,31.705,31.705,31.6918,31.6918,210,0
+SROI.US,D,20250807,000000,31.9193,31.9193,31.8988,31.8988,1326,0
+SROI.US,D,20250808,000000,32.06,32.06,32.06,32.06,176,0
+SROI.US,D,20250811,000000,32.08,32.08,31.95,31.95,566,0
+SROI.US,D,20250812,000000,32.09,32.29,32.09,32.28,458,0
+SROI.US,D,20250813,000000,32.51,32.51,32.39,32.4547,3339,0
+SROI.US,D,20250814,000000,32.4,32.4,32.29,32.366,2697,0
+SROI.US,D,20250815,000000,32.42,32.42,32.35,32.3853,4071,0
+SROI.US,D,20250818,000000,32.35,32.39,32.34,32.3864,8981,0
+SROI.US,D,20250819,000000,32.31,32.31,32.22,32.2374,3218,0
+SROI.US,D,20250820,000000,32.11,32.265,32.08,32.2413,14286,0
+SROI.US,D,20250821,000000,32,32.0139,32,32.0139,1520,0
+SROI.US,D,20250822,000000,32.1502,32.54,32.1502,32.4917,3757,0
+SROI.US,D,20250825,000000,32.316,32.34,32.308,32.308,1591,0
+SROI.US,D,20250826,000000,32.19,32.2988,32.19,32.2988,255,0
+SROI.US,D,20250827,000000,32.29,32.3216,32.22,32.3216,1295,0
+SROI.US,D,20250903,000000,31.965,31.965,31.965,31.965,139,0
+SROI.US,D,20250904,000000,32.0335,32.035,32.03,32.035,1098,0
+SROI.US,D,20250905,000000,32.48,32.48,32.3576,32.3576,105,0
+SROI.US,D,20250908,000000,32.43,32.465,32.43,32.465,634,0
+SROI.US,D,20250909,000000,32.37,32.405,32.37,32.405,168,0
+SROI.US,D,20250910,000000,32.69,32.69,32.55,32.555,554,0
+SROI.US,D,20250911,000000,32.76,32.9014,32.76,32.9014,311,0
+SROI.US,D,20250912,000000,32.76,32.7722,32.76,32.7722,103,0
+SROI.US,D,20250915,000000,32.8828,32.9105,32.8828,32.9105,536,0
+SROI.US,D,20250916,000000,32.8776,32.8949,32.85,32.8949,561,0
+SROI.US,D,20250917,000000,32.91,32.91,32.8475,32.8475,342,0
+SROI.US,D,20250918,000000,33.07,33.07,33.0252,33.0252,112,0
+SROI.US,D,20250919,000000,32.91,32.9576,32.91,32.9576,2061,0
+SROI.US,D,20250923,000000,32.918,32.97,32.918,32.9675,801,0
+SROI.US,D,20250924,000000,32.78,32.78,32.6948,32.6948,291,0
+SROI.US,D,20250929,000000,32.81,32.81,32.8086,32.8086,620,0
+SROI.US,D,20251001,000000,33.12,33.32,33.12,33.3067,598,0
+SROI.US,D,20251010,000000,32.67,33.35,32.5328,32.5328,573,0
+SROI.US,D,20251013,000000,32.9914,33.0109,32.9914,33.0109,211,0
+SROI.US,D,20251015,000000,33.25,33.25,33.2075,33.2075,4479,0
+SROI.US,D,20251016,000000,33.29,33.29,33.07,33.2,3176,0
+SROI.US,D,20251017,000000,33.14,33.3894,33.14,33.3419,474,0
+SROI.US,D,20251020,000000,33.645,33.68,33.43,33.6775,399,0
+SROI.US,D,20251022,000000,33.335,33.34,33.3183,33.3183,3488,0
+SROI.US,D,20251023,000000,33.52,33.52,33.5008,33.5008,115,0
+SROI.US,D,20251024,000000,33.77,33.77,33.7556,33.7556,294,0
+SROI.US,D,20251027,000000,34.035,34.0793,34.035,34.0793,367,0
+SROI.US,D,20251028,000000,34.05,34.0567,34.05,34.0567,3142,0
+SROI.US,D,20251029,000000,33.94,33.94,33.8536,33.8536,1440,0
+SROI.US,D,20251030,000000,33.83,33.835,33.6885,33.6885,795,0
+SROI.US,D,20251031,000000,33.55,33.6638,33.55,33.6638,329,0
+SROI.US,D,20251105,000000,33.58,33.58,33.5362,33.5362,2700,0
+SROI.US,D,20251106,000000,33.2,33.33,33.18,33.2034,6096,0
+SROI.US,D,20251107,000000,32.86,33.1825,32.86,33.1825,9727,0
+SROI.US,D,20251110,000000,33.53,33.645,33.5299,33.645,5106,0
+SROI.US,D,20251111,000000,33.8035,33.8128,33.7932,33.7932,1588,0
+SROI.US,D,20251112,000000,33.91,33.91,33.8,33.8314,7524,0
+SROI.US,D,20251113,000000,33.73,33.73,33.35,33.3544,6507,0
+SROI.US,D,20251114,000000,33.18,33.2724,33.18,33.2724,116,0
+SROI.US,D,20251117,000000,33.27,33.27,32.84,32.9183,11369,0
+SROI.US,D,20251118,000000,32.57,32.7017,32.57,32.7017,150,0
+SROI.US,D,20251119,000000,32.98,32.98,32.7874,32.7874,455,0
+SROI.US,D,20251120,000000,32.52,32.52,32.2706,32.2706,790,0
+SROI.US,D,20251121,000000,32.46,32.68,32.46,32.6253,277,0
+SROI.US,D,20251124,000000,32.89,32.944,32.89,32.944,240,0
+SROI.US,D,20251125,000000,33,33.3595,33,33.3595,103,0
+SROI.US,D,20251201,000000,33.58,33.58,33.5287,33.5287,155,0
+SROI.US,D,20251205,000000,33.775,33.809,33.7481,33.7481,1767,0
+SROI.US,D,20251208,000000,33.6,33.63,33.59,33.59,6338,0
+SROI.US,D,20251209,000000,33.5904,33.5904,33.539,33.539,496,0
+SROI.US,D,20251210,000000,33.64,33.8839,33.64,33.86,917,0
+SROI.US,D,20251215,000000,33.3,33.3,33.26,33.279,1128,0
+SROI.US,D,20251216,000000,33.1072,33.1738,33.1072,33.1738,435,0
+SROI.US,D,20251218,000000,33.0991,33.0991,33.0542,33.0542,2281,0
+SROI.US,D,20251222,000000,33.33,33.4599,33.33,33.433,511,0
+SROI.US,D,20251223,000000,33.62,33.6252,33.59,33.6252,909,0
+SROI.US,D,20251231,000000,33.6399,33.6399,33.5426,33.5426,418,0
+SROI.US,D,20260102,000000,33.735,33.7461,33.735,33.7461,1066,0
+SROI.US,D,20260105,000000,34.02,34.02,33.9734,33.9734,233,0
+SROI.US,D,20260106,000000,34.265,34.265,34.2242,34.2242,308,0
+SROI.US,D,20260107,000000,34.26,34.3,34.146,34.146,1227,0
+SROI.US,D,20260109,000000,34.277,34.3956,34.21,34.3956,287,0
+SROI.US,D,20260112,000000,34.56,34.56,34.5305,34.5305,402,0
+SROI.US,D,20260113,000000,34.3389,34.359,34.32,34.359,1669,0
+SROI.US,D,20260114,000000,34.09,34.2886,34.09,34.2886,1223,0
+SROI.US,D,20260120,000000,34.0422,34.0422,33.7744,33.7744,286,0
+SROI.US,D,20260128,000000,34.8044,34.8089,34.8044,34.8089,259,0
+SROI.US,D,20260129,000000,34.38,34.7308,34.38,34.7308,3009,0
+SROI.US,D,20260130,000000,34.73,34.73,34.44,34.4792,1443,0
+SROI.US,D,20260202,000000,34.665,34.8047,34.665,34.8047,1002,0
+SROI.US,D,20260203,000000,34.704,34.704,34.4301,34.4301,3244,0
+SROI.US,D,20260204,000000,34.64,34.64,34.4232,34.4232,425,0
+SROI.US,D,20260205,000000,34.005,34.1308,33.84,34.0619,4821,0
+SROI.US,D,20260206,000000,34.4,34.7207,34.4,34.7207,451,0
+SROI.US,D,20260213,000000,34.695,34.695,34.6499,34.6499,386,0
+SROI.US,D,20260217,000000,34.585,34.6345,34.585,34.6345,425,0
diff --git a/daily/us/nyse etfs/2/ssxu.us.txt b/daily/us/nyse etfs/2/ssxu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..81d8c40db004121e036c0de5e3e8e6d74899acb8
--- /dev/null
+++ b/daily/us/nyse etfs/2/ssxu.us.txt	
@@ -0,0 +1,882 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+SSXU.US,D,20220705,000000,24.33,24.4867,24.33,24.4867,219871,0
+SSXU.US,D,20220706,000000,24.5658,24.5658,24.5162,24.5162,328,0
+SSXU.US,D,20220707,000000,24.61,24.91,24.61,24.8751,29158,0
+SSXU.US,D,20220708,000000,24.8658,24.895,24.8658,24.895,255,0
+SSXU.US,D,20220711,000000,24.59,24.6,24.4348,24.4348,985,0
+SSXU.US,D,20220712,000000,24.36,24.44,24.36,24.3893,780,0
+SSXU.US,D,20220713,000000,24.27,24.48,24.27,24.41,2744,0
+SSXU.US,D,20220714,000000,23.9,24.08,23.9,24.0471,1102,0
+SSXU.US,D,20220715,000000,24.21,24.3,24.21,24.2568,690,0
+SSXU.US,D,20220718,000000,24.43,24.679,24.3975,24.3975,226,0
+SSXU.US,D,20220719,000000,24.55,24.89,24.55,24.8453,845,0
+SSXU.US,D,20220720,000000,24.7101,24.849,24.71,24.7471,1576,0
+SSXU.US,D,20220721,000000,24.8699,24.9134,24.815,24.9134,894,0
+SSXU.US,D,20220722,000000,24.7789,24.7789,24.7789,24.7789,84,0
+SSXU.US,D,20220725,000000,24.9941,25.01,24.9687,24.9687,1597,0
+SSXU.US,D,20220726,000000,24.889,24.889,24.7891,24.7891,685,0
+SSXU.US,D,20220727,000000,24.9899,25.2118,24.9899,25.2118,452,0
+SSXU.US,D,20220728,000000,25.0301,25.3513,25.03,25.3513,1400,0
+SSXU.US,D,20220729,000000,25.4456,25.46,25.37,25.4336,1111,0
+SSXU.US,D,20220801,000000,25.5299,25.5299,25.3996,25.3996,1502,0
+SSXU.US,D,20220802,000000,25.25,25.32,25.194,25.194,1817,0
+SSXU.US,D,20220803,000000,25.2699,25.34,25.23,25.3218,893,0
+SSXU.US,D,20220804,000000,25.435,25.4396,25.435,25.4396,279,0
+SSXU.US,D,20220805,000000,25.34,25.34,25.3132,25.3312,2032,0
+SSXU.US,D,20220808,000000,25.555,25.555,25.4246,25.4246,113,0
+SSXU.US,D,20220809,000000,25.315,25.36,25.315,25.315,249,0
+SSXU.US,D,20220810,000000,25.5,25.7105,25.5,25.7105,276,0
+SSXU.US,D,20220811,000000,25.7213,25.7213,25.7213,25.7213,67,0
+SSXU.US,D,20220812,000000,25.76,25.9421,25.76,25.9421,315,0
+SSXU.US,D,20220815,000000,25.7899,25.8315,25.7899,25.8315,107,0
+SSXU.US,D,20220816,000000,25.819,25.8515,25.77,25.8515,565,0
+SSXU.US,D,20220817,000000,25.7399,25.7399,25.6949,25.6949,172,0
+SSXU.US,D,20220818,000000,25.679,25.679,25.6026,25.6026,235,0
+SSXU.US,D,20220819,000000,25.27,25.3192,25.27,25.3192,535,0
+SSXU.US,D,20220822,000000,25.001,25.1184,25.001,25.0351,206,0
+SSXU.US,D,20220823,000000,25.1899,25.1899,25.124,25.124,211,0
+SSXU.US,D,20220824,000000,25.1299,25.22,25.1299,25.1356,345,0
+SSXU.US,D,20220825,000000,25.35,25.4286,25.35,25.4286,847,0
+SSXU.US,D,20220826,000000,25.23,25.23,25.0054,25.0054,275,0
+SSXU.US,D,20220829,000000,25.049,25.049,24.9467,24.9467,183,0
+SSXU.US,D,20220830,000000,25.0499,25.0499,24.61,24.6975,1441,0
+SSXU.US,D,20220831,000000,24.72,24.72,24.624,24.624,3893,0
+SSXU.US,D,20220901,000000,24.4,24.4,24.3755,24.3755,347,0
+SSXU.US,D,20220902,000000,24.509,24.66,24.268,24.268,580,0
+SSXU.US,D,20220906,000000,24.126,24.126,24.126,24.126,43,0
+SSXU.US,D,20220907,000000,24.09,24.3,24.09,24.2966,3704,0
+SSXU.US,D,20220908,000000,24.14,24.28,24.14,24.2789,409,0
+SSXU.US,D,20220909,000000,24.5,24.79,24.5,24.7729,723,0
+SSXU.US,D,20220912,000000,24.88,25.1184,24.88,25.0384,6794,0
+SSXU.US,D,20220913,000000,24.75,24.75,24.3462,24.3462,104,0
+SSXU.US,D,20220914,000000,24.475,24.475,24.4052,24.4052,412,0
+SSXU.US,D,20220915,000000,24.23,24.23,24.1858,24.1858,112,0
+SSXU.US,D,20220916,000000,23.99,24.01,23.99,24.0046,417,0
+SSXU.US,D,20220919,000000,24.1387,24.1387,24.1387,24.1387,46,0
+SSXU.US,D,20220920,000000,23.9399,23.94,23.8936,23.8936,250,0
+SSXU.US,D,20220921,000000,23.7401,23.7401,23.5923,23.5923,116,0
+SSXU.US,D,20220922,000000,23.5294,23.5294,23.5294,23.5294,40,0
+SSXU.US,D,20220923,000000,23.27,23.27,22.9803,22.9803,233,0
+SSXU.US,D,20220926,000000,22.68,22.7202,22.67,22.7202,2794,0
+SSXU.US,D,20220927,000000,22.6157,22.6157,22.6157,22.6157,6,0
+SSXU.US,D,20220928,000000,22.9449,22.9449,22.9449,22.9449,4,0
+SSXU.US,D,20220929,000000,22.6729,22.6729,22.6729,22.6729,17,0
+SSXU.US,D,20220930,000000,22.61,22.61,22.5871,22.5871,136,0
+SSXU.US,D,20221003,000000,22.99,22.99,22.99,22.99,257,0
+SSXU.US,D,20221004,000000,23.22,23.5884,23.22,23.5593,551,0
+SSXU.US,D,20221005,000000,23.4799,23.48,23.2306,23.4371,861,0
+SSXU.US,D,20221006,000000,23.197,23.197,23.197,23.197,6,0
+SSXU.US,D,20221007,000000,22.9156,22.9156,22.9004,22.9004,255,0
+SSXU.US,D,20221010,000000,22.74,22.74,22.732,22.732,139,0
+SSXU.US,D,20221011,000000,22.5056,22.5056,22.5056,22.5056,10,0
+SSXU.US,D,20221012,000000,22.45,22.51,22.45,22.4705,1155,0
+SSXU.US,D,20221013,000000,22.21,22.77,22.21,22.7133,259,0
+SSXU.US,D,20221014,000000,22.76,22.76,22.4532,22.4532,1358,0
+SSXU.US,D,20221017,000000,22.66,22.9,22.66,22.85,2133,0
+SSXU.US,D,20221018,000000,22.95,22.95,22.8565,22.9061,1624,0
+SSXU.US,D,20221019,000000,22.76,22.76,22.6511,22.6511,795,0
+SSXU.US,D,20221020,000000,22.69,22.7285,22.678,22.678,2055,0
+SSXU.US,D,20221021,000000,22.73,22.9409,22.68,22.9409,533,0
+SSXU.US,D,20221024,000000,22.72,22.72,22.53,22.53,20513,0
+SSXU.US,D,20221025,000000,22.87,22.8745,22.78,22.8745,1484,0
+SSXU.US,D,20221026,000000,23.17,23.18,23.111,23.111,582,0
+SSXU.US,D,20221027,000000,22.9677,22.9677,22.9677,22.9677,103,0
+SSXU.US,D,20221028,000000,22.85,23.02,22.85,22.9887,710,0
+SSXU.US,D,20221031,000000,22.8199,22.8813,22.8,22.8813,571,0
+SSXU.US,D,20221101,000000,22.97,23.1308,22.97,23.1308,176,0
+SSXU.US,D,20221102,000000,23.41,23.43,23.0074,23.0074,1502,0
+SSXU.US,D,20221103,000000,22.91,22.91,22.8539,22.8539,199,0
+SSXU.US,D,20221104,000000,22.82,23.6099,22.82,23.6029,401,0
+SSXU.US,D,20221107,000000,23.66,23.67,23.6093,23.6093,4427,0
+SSXU.US,D,20221108,000000,23.8401,23.8401,23.8226,23.8226,349,0
+SSXU.US,D,20221109,000000,23.74,23.74,23.4453,23.4453,3083,0
+SSXU.US,D,20221110,000000,24.3542,24.4471,24.3542,24.4471,291,0
+SSXU.US,D,20221111,000000,24.65,24.9804,24.65,24.9804,1495,0
+SSXU.US,D,20221114,000000,24.85,25.04,24.85,24.8579,5910,0
+SSXU.US,D,20221115,000000,24.92,25.2,24.92,25.0929,1498,0
+SSXU.US,D,20221116,000000,24.9653,24.9653,24.9653,24.9653,9,0
+SSXU.US,D,20221117,000000,24.79,24.9982,24.79,24.9982,277,0
+SSXU.US,D,20221118,000000,24.95,24.9618,24.9451,24.9618,542,0
+SSXU.US,D,20221121,000000,24.72,24.83,24.72,24.7859,3935,0
+SSXU.US,D,20221122,000000,24.9599,24.9928,24.9599,24.9928,145,0
+SSXU.US,D,20221123,000000,25.22,25.22,25.202,25.202,304,0
+SSXU.US,D,20221125,000000,25.2801,25.2801,25.2801,25.2801,18,0
+SSXU.US,D,20221128,000000,25.19,25.31,25.0407,25.0407,3481,0
+SSXU.US,D,20221129,000000,25.15,25.2889,25.15,25.2889,144,0
+SSXU.US,D,20221130,000000,25.46,25.8372,25.46,25.8372,1136,0
+SSXU.US,D,20221201,000000,25.94,26.04,25.933,25.9699,8218,0
+SSXU.US,D,20221202,000000,26.032,26.032,25.9848,25.9848,183,0
+SSXU.US,D,20221205,000000,25.7108,25.7108,25.7108,25.7108,109,0
+SSXU.US,D,20221206,000000,25.69,25.7448,25.58,25.6313,42418,0
+SSXU.US,D,20221207,000000,25.64,25.65,25.5923,25.5923,1697,0
+SSXU.US,D,20221208,000000,25.67,25.75,25.67,25.7038,3579,0
+SSXU.US,D,20221209,000000,25.83,25.83,25.712,25.712,353,0
+SSXU.US,D,20221212,000000,25.7065,25.7065,25.7065,25.7065,42,0
+SSXU.US,D,20221213,000000,26.2999,26.3,25.945,25.9574,331,0
+SSXU.US,D,20221214,000000,25.9536,25.9536,25.9536,25.9536,64,0
+SSXU.US,D,20221215,000000,25.445,25.445,25.3866,25.3866,1193,0
+SSXU.US,D,20221216,000000,25.2299,25.23,25.07,25.1502,10321,0
+SSXU.US,D,20221219,000000,25.1501,25.1501,24.63,25.0996,11425,0
+SSXU.US,D,20221220,000000,25.21,25.22,25.2,25.2194,952,0
+SSXU.US,D,20221221,000000,25.5,25.52,25.4497,25.4497,756,0
+SSXU.US,D,20221222,000000,25.1,25.2441,25.1,25.2441,503,0
+SSXU.US,D,20221223,000000,25.2999,25.3229,25.2999,25.3229,171,0
+SSXU.US,D,20221227,000000,25.51,25.51,25.4777,25.4908,1987,0
+SSXU.US,D,20221228,000000,25.13,25.13,25.066,25.066,860,0
+SSXU.US,D,20221229,000000,25.42,25.4229,25.42,25.4229,200,0
+SSXU.US,D,20221230,000000,25.22,25.22,25.21,25.217,544,0
+SSXU.US,D,20230103,000000,25.5299,25.5299,25.22,25.3373,26513,0
+SSXU.US,D,20230104,000000,25.7725,25.7725,25.7409,25.7409,834,0
+SSXU.US,D,20230105,000000,25.63,25.6421,25.63,25.6421,268,0
+SSXU.US,D,20230106,000000,25.7,26.2499,25.7,26.2165,19376,0
+SSXU.US,D,20230109,000000,26.53,26.53,26.3432,26.3432,3027,0
+SSXU.US,D,20230110,000000,26.4,26.51,26.4,26.4801,848,0
+SSXU.US,D,20230111,000000,26.6099,26.71,26.6099,26.7034,1335,0
+SSXU.US,D,20230112,000000,26.7599,27.0284,26.75,26.9991,13578,0
+SSXU.US,D,20230113,000000,26.9701,27.17,26.9701,27.1685,1556,0
+SSXU.US,D,20230117,000000,27.24,27.24,27.14,27.1535,7503,0
+SSXU.US,D,20230118,000000,27.4602,27.4602,27.085,27.0852,9319,0
+SSXU.US,D,20230119,000000,26.55,27.08,26.55,27.0482,6494,0
+SSXU.US,D,20230120,000000,27.2299,27.37,27.2299,27.37,16047,0
+SSXU.US,D,20230123,000000,27.41,27.42,27.28,27.34,94799,0
+SSXU.US,D,20230124,000000,27.3299,27.45,27.3299,27.4342,4138,0
+SSXU.US,D,20230125,000000,27.38,27.58,27.3499,27.5564,36013,0
+SSXU.US,D,20230126,000000,27.5801,27.6654,27.57,27.6654,2541,0
+SSXU.US,D,20230127,000000,27.6,27.6299,27.5,27.6094,3137,0
+SSXU.US,D,20230130,000000,27.42,27.43,27.3304,27.3304,3639,0
+SSXU.US,D,20230131,000000,27.11,27.5,27.11,27.5,3364,0
+SSXU.US,D,20230201,000000,27.52,27.77,27.52,27.7537,1728,0
+SSXU.US,D,20230202,000000,27.69,27.72,27.548,27.6349,2026,0
+SSXU.US,D,20230203,000000,27.51,27.51,27.292,27.3163,3312,0
+SSXU.US,D,20230206,000000,26.96,27.054,26.94,27.054,979,0
+SSXU.US,D,20230207,000000,26.9301,27.2324,26.93,27.2324,492,0
+SSXU.US,D,20230208,000000,27.03,27.0899,27.03,27.0666,1442,0
+SSXU.US,D,20230209,000000,27.1901,27.2,27.1399,27.1415,2774,0
+SSXU.US,D,20230210,000000,26.9,26.9643,26.9,26.9643,2500,0
+SSXU.US,D,20230213,000000,27.2299,27.2515,27.2299,27.2515,180,0
+SSXU.US,D,20230214,000000,27.26,27.32,27.26,27.2896,522,0
+SSXU.US,D,20230215,000000,27.14,27.1855,27.14,27.1855,1072,0
+SSXU.US,D,20230216,000000,27.07,27.29,27.0408,27.1345,1052,0
+SSXU.US,D,20230217,000000,27.1148,27.1148,27.1148,27.1148,116,0
+SSXU.US,D,20230221,000000,27.39,27.39,26.73,26.73,138148,0
+SSXU.US,D,20230222,000000,26.71,26.71,26.5849,26.5849,13226,0
+SSXU.US,D,20230223,000000,26.7101,26.75,26.54,26.7123,19152,0
+SSXU.US,D,20230224,000000,26.2499,26.25,26.15,26.2119,972,0
+SSXU.US,D,20230227,000000,26.53,26.54,26.5024,26.5024,2990,0
+SSXU.US,D,20230228,000000,26.4499,26.4499,26.3544,26.3544,342,0
+SSXU.US,D,20230301,000000,26.6899,26.6899,26.5999,26.6117,1731,0
+SSXU.US,D,20230302,000000,26.57,26.69,26.57,26.6804,1233,0
+SSXU.US,D,20230303,000000,26.97,27.1302,26.97,27.1302,350,0
+SSXU.US,D,20230306,000000,26.99,26.99,26.9103,26.9103,2658,0
+SSXU.US,D,20230307,000000,26.65,26.68,26.4319,26.4319,412,0
+SSXU.US,D,20230308,000000,26.56,26.57,26.5591,26.5591,635,0
+SSXU.US,D,20230309,000000,26.6699,26.67,26.2758,26.2758,1154,0
+SSXU.US,D,20230310,000000,26.37,26.37,26.0515,26.0515,974,0
+SSXU.US,D,20230313,000000,26.03,26.03,25.8621,25.8621,1469,0
+SSXU.US,D,20230314,000000,26.09,26.113,26.07,26.113,466,0
+SSXU.US,D,20230315,000000,25.28,25.4,25.21,25.3398,1015,0
+SSXU.US,D,20230316,000000,25.5799,25.7725,25.5799,25.7725,317,0
+SSXU.US,D,20230317,000000,25.62,25.62,25.49,25.5296,1182,0
+SSXU.US,D,20230320,000000,25.88,25.88,25.8123,25.8123,306,0
+SSXU.US,D,20230321,000000,26.15,26.1742,26.15,26.1742,525,0
+SSXU.US,D,20230322,000000,26.137,26.137,26.137,26.137,53,0
+SSXU.US,D,20230323,000000,26.57,26.58,26.2241,26.2241,11089,0
+SSXU.US,D,20230324,000000,26.08,26.11,26.065,26.11,1422,0
+SSXU.US,D,20230327,000000,26.2927,26.2927,26.1899,26.2927,437,0
+SSXU.US,D,20230328,000000,26.4201,26.45,26.3915,26.445,3000,0
+SSXU.US,D,20230329,000000,26.665,26.76,26.665,26.7404,8141,0
+SSXU.US,D,20230330,000000,27.03,27.03,27.028,27.028,269,0
+SSXU.US,D,20230331,000000,27.1301,27.16,27.0832,27.0832,1364,0
+SSXU.US,D,20230403,000000,27.1565,27.1907,27.1565,27.1907,517,0
+SSXU.US,D,20230404,000000,27.21,27.21,27.19,27.2012,648,0
+SSXU.US,D,20230405,000000,27.01,27.0177,27.01,27.0177,254,0
+SSXU.US,D,20230406,000000,27.0501,27.14,27.05,27.1036,1096,0
+SSXU.US,D,20230410,000000,26.98,27.0828,26.98,27.0828,6093,0
+SSXU.US,D,20230411,000000,27.1699,27.1699,27.1699,27.1699,298,0
+SSXU.US,D,20230412,000000,27.2501,27.3,27.21,27.21,2701,0
+SSXU.US,D,20230413,000000,27.5199,27.66,27.51,27.57,8162,0
+SSXU.US,D,20230414,000000,27.3401,27.47,27.29,27.38,9080,0
+SSXU.US,D,20230417,000000,27.29,27.3804,27.25,27.3804,4641,0
+SSXU.US,D,20230418,000000,27.48,27.48,27.44,27.4694,5040,0
+SSXU.US,D,20230419,000000,27.3299,27.4,27.3299,27.3724,4451,0
+SSXU.US,D,20230420,000000,27.4199,27.44,27.3,27.3626,3720,0
+SSXU.US,D,20230421,000000,27.3,27.3998,27.29,27.3998,9490,0
+SSXU.US,D,20230424,000000,27.5,27.5,27.4962,27.4962,205,0
+SSXU.US,D,20230425,000000,27.23,27.23,27.1,27.1029,2142,0
+SSXU.US,D,20230426,000000,27.1132,27.1132,27.1132,27.1132,162,0
+SSXU.US,D,20230427,000000,27.41,27.42,27.41,27.4106,6134,0
+SSXU.US,D,20230428,000000,27.3001,27.49,27.3001,27.4767,51054,0
+SSXU.US,D,20230501,000000,27.44,27.44,27.4375,27.4375,1581,0
+SSXU.US,D,20230502,000000,27.14,27.1996,27.14,27.1996,132,0
+SSXU.US,D,20230503,000000,27.28,27.28,27.2351,27.2351,397,0
+SSXU.US,D,20230504,000000,27.23,27.32,27.22,27.2331,1967,0
+SSXU.US,D,20230505,000000,27.4899,27.65,27.4899,27.6138,823,0
+SSXU.US,D,20230508,000000,27.6648,27.76,27.5909,27.5909,1926,0
+SSXU.US,D,20230509,000000,27.38,27.49,27.35,27.4793,81924,0
+SSXU.US,D,20230510,000000,27.5399,27.54,27.4518,27.4518,2040,0
+SSXU.US,D,20230511,000000,27.34,27.36,27.3386,27.3386,1141,0
+SSXU.US,D,20230512,000000,27.29,27.29,27.1853,27.1853,315,0
+SSXU.US,D,20230515,000000,27.389,27.4698,27.389,27.4698,2211,0
+SSXU.US,D,20230516,000000,27.379,27.379,27.225,27.225,3493,0
+SSXU.US,D,20230517,000000,27.15,27.29,27.15,27.29,542,0
+SSXU.US,D,20230518,000000,27.17,27.226,27.1132,27.226,612,0
+SSXU.US,D,20230519,000000,27.3799,27.3799,27.3425,27.3425,687,0
+SSXU.US,D,20230522,000000,27.3999,27.3999,27.3567,27.3567,302,0
+SSXU.US,D,20230523,000000,27.16,27.16,26.9997,26.9997,470,0
+SSXU.US,D,20230524,000000,26.87,26.87,26.6858,26.6858,2132,0
+SSXU.US,D,20230525,000000,26.53,26.5914,26.53,26.5914,267,0
+SSXU.US,D,20230526,000000,26.7601,26.929,26.7601,26.8884,225746,0
+SSXU.US,D,20230530,000000,26.6601,26.6867,26.57,26.5946,3743,0
+SSXU.US,D,20230531,000000,26.18,26.3367,26.18,26.3367,602,0
+SSXU.US,D,20230601,000000,26.4548,26.709,26.4548,26.6693,5161,0
+SSXU.US,D,20230602,000000,27.0301,27.07,27.01,27.03,7575,0
+SSXU.US,D,20230605,000000,26.96,26.9695,26.9208,26.9208,548,0
+SSXU.US,D,20230606,000000,27.01,27.18,27.0099,27.177,1495,0
+SSXU.US,D,20230607,000000,27.01,27.01,26.9288,26.9288,17613,0
+SSXU.US,D,20230608,000000,27.07,27.19,27.0481,27.1681,2624,0
+SSXU.US,D,20230609,000000,27.1601,27.22,27.1601,27.1837,2934,0
+SSXU.US,D,20230612,000000,27.1948,27.27,27.1948,27.2571,1193,0
+SSXU.US,D,20230613,000000,27.43,27.5,27.411,27.4593,3467,0
+SSXU.US,D,20230614,000000,27.73,27.73,27.6295,27.6295,1155,0
+SSXU.US,D,20230615,000000,27.8484,27.97,27.8484,27.9287,6023,0
+SSXU.US,D,20230616,000000,27.9446,27.9446,27.8897,27.8897,1968,0
+SSXU.US,D,20230620,000000,27.545,27.545,27.48,27.4987,532,0
+SSXU.US,D,20230621,000000,27.4297,27.59,27.4297,27.55,5570,0
+SSXU.US,D,20230622,000000,27.371,27.4,27.371,27.3736,3355,0
+SSXU.US,D,20230623,000000,26.98,26.98,26.94,26.9634,3011,0
+SSXU.US,D,20230626,000000,27.0675,27.0675,27.02,27.0429,796,0
+SSXU.US,D,20230627,000000,27.225,27.295,27.225,27.295,720,0
+SSXU.US,D,20230628,000000,27.2584,27.2584,27.2103,27.2103,810,0
+SSXU.US,D,20230629,000000,27.14,27.1946,27.14,27.1946,470,0
+SSXU.US,D,20230630,000000,27.42,27.505,27.42,27.491,4141,0
+SSXU.US,D,20230703,000000,27.84,27.84,27.6115,27.6115,1973,0
+SSXU.US,D,20230705,000000,27.301,27.3094,27.301,27.3094,461,0
+SSXU.US,D,20230706,000000,26.91,26.91,26.81,26.8338,95260,0
+SSXU.US,D,20230707,000000,27.09,27.211,27.09,27.0976,81812,0
+SSXU.US,D,20230710,000000,27.0301,27.1023,27.0301,27.1023,993,0
+SSXU.US,D,20230711,000000,27.25,27.36,27.24,27.36,1708,0
+SSXU.US,D,20230712,000000,27.6602,28.8899,27.66,27.7861,39985,0
+SSXU.US,D,20230713,000000,28.119,28.1582,28.119,28.155,2849,0
+SSXU.US,D,20230714,000000,28.12,28.12,28.0271,28.0271,617,0
+SSXU.US,D,20230717,000000,27.913,28.07,27.913,28.0344,6214,0
+SSXU.US,D,20230718,000000,28.01,28.16,28.01,28.1218,42463,0
+SSXU.US,D,20230719,000000,28.1775,29.4299,28.1106,28.1106,29087,0
+SSXU.US,D,20230720,000000,28,28.0463,27.9328,27.9328,832,0
+SSXU.US,D,20230721,000000,27.959,27.96,27.905,27.9247,11522,0
+SSXU.US,D,20230724,000000,27.98,28.09,27.98,28.07,4436,0
+SSXU.US,D,20230725,000000,28.1562,28.19,28.1562,28.1616,10306,0
+SSXU.US,D,20230726,000000,28.13,28.28,28.12,28.2196,10765,0
+SSXU.US,D,20230727,000000,28.25,28.32,28.07,28.0734,11607,0
+SSXU.US,D,20230728,000000,28.43,28.43,28.4058,28.4058,694,0
+SSXU.US,D,20230731,000000,28.43,28.46,28.41,28.44,7760,0
+SSXU.US,D,20230801,000000,28,28.21,28,28.12,57312,0
+SSXU.US,D,20230802,000000,27.705,27.705,27.55,27.561,95930,0
+SSXU.US,D,20230803,000000,27.41,27.5299,27.41,27.5299,3295,0
+SSXU.US,D,20230804,000000,27.72,27.8301,27.627,27.627,2793,0
+SSXU.US,D,20230807,000000,27.69,27.7219,27.69,27.7219,348,0
+SSXU.US,D,20230808,000000,27.3299,27.442,27.3299,27.442,390,0
+SSXU.US,D,20230809,000000,27.5101,27.5101,27.5011,27.5011,209,0
+SSXU.US,D,20230810,000000,27.8599,27.8599,27.5663,27.5663,310,0
+SSXU.US,D,20230811,000000,27.35,27.35,27.26,27.3156,3731,0
+SSXU.US,D,20230814,000000,27.005,27.205,27.005,27.205,7213,0
+SSXU.US,D,20230815,000000,26.991,26.991,26.8403,26.8849,11004,0
+SSXU.US,D,20230816,000000,26.822,26.87,26.6816,26.6816,12534,0
+SSXU.US,D,20230817,000000,26.7399,26.7399,26.591,26.591,705,0
+SSXU.US,D,20230818,000000,26.39,26.56,26.39,26.5245,6006,0
+SSXU.US,D,20230821,000000,26.511,26.5875,26.511,26.5875,394,0
+SSXU.US,D,20230822,000000,26.6299,26.6299,26.5425,26.5425,1087,0
+SSXU.US,D,20230823,000000,26.805,26.814,26.805,26.814,1971,0
+SSXU.US,D,20230824,000000,26.66,26.6605,26.6055,26.6055,319,0
+SSXU.US,D,20230825,000000,26.7099,26.71,25.51,26.6643,31402,0
+SSXU.US,D,20230828,000000,26.84,26.8927,26.84,26.8927,974,0
+SSXU.US,D,20230829,000000,27.09,27.2008,27.09,27.2008,7754,0
+SSXU.US,D,20230830,000000,27.24,27.25,27.1853,27.1853,1669,0
+SSXU.US,D,20230831,000000,27.125,27.125,27.07,27.0804,1793,0
+SSXU.US,D,20230901,000000,27.17,27.17,27.1651,27.1651,350,0
+SSXU.US,D,20230905,000000,27,27.01,26.95,26.95,4751,0
+SSXU.US,D,20230906,000000,26.86,26.8692,26.8008,26.8036,12857,0
+SSXU.US,D,20230907,000000,26.615,26.615,26.5938,26.6,1060,0
+SSXU.US,D,20230908,000000,26.63,26.66,26.6,26.6105,1866,0
+SSXU.US,D,20230911,000000,26.83,26.883,26.83,26.883,905,0
+SSXU.US,D,20230912,000000,26.87,26.9,26.8397,26.8397,3880,0
+SSXU.US,D,20230913,000000,26.84,26.84,26.78,26.78,207,0
+SSXU.US,D,20230914,000000,26.935,27.1414,26.935,27.0548,91820,0
+SSXU.US,D,20230915,000000,27.0601,27.085,26.9851,26.9851,1097,0
+SSXU.US,D,20230918,000000,26.82,26.9543,26.82,26.9197,21109,0
+SSXU.US,D,20230919,000000,26.9,26.9198,26.9,26.9031,2400,0
+SSXU.US,D,20230920,000000,26.8485,26.8485,26.8485,26.8485,95,0
+SSXU.US,D,20230921,000000,26.55,26.56,26.4444,26.4444,1031,0
+SSXU.US,D,20230922,000000,26.615,26.64,26.5525,26.5525,3013,0
+SSXU.US,D,20230925,000000,26.32,26.3923,26.32,26.3923,555,0
+SSXU.US,D,20230926,000000,26.0956,26.0956,26.08,26.0859,741,0
+SSXU.US,D,20230927,000000,26.04,26.04,25.9916,26.0229,803,0
+SSXU.US,D,20230928,000000,26.1499,26.1581,26.14,26.1581,1378,0
+SSXU.US,D,20230929,000000,26.2599,26.2599,26.1298,26.1298,1868,0
+SSXU.US,D,20231002,000000,26.0171,26.0171,25.77,25.7922,4457,0
+SSXU.US,D,20231003,000000,25.6,25.6,25.42,25.467,98131,0
+SSXU.US,D,20231004,000000,25.46,25.4635,25.3303,25.4635,7621,0
+SSXU.US,D,20231005,000000,25.45,25.61,25.45,25.5973,587,0
+SSXU.US,D,20231006,000000,25.8709,25.89,25.86,25.8648,1665,0
+SSXU.US,D,20231009,000000,25.891,25.9173,25.891,25.8982,947,0
+SSXU.US,D,20231010,000000,26.19,26.3,26.19,26.257,936,0
+SSXU.US,D,20231011,000000,26.44,26.44,26.255,26.365,1020,0
+SSXU.US,D,20231012,000000,26.25,26.2501,26.04,26.0837,4807,0
+SSXU.US,D,20231013,000000,26.02,26.0486,25.9722,25.9722,3757,0
+SSXU.US,D,20231016,000000,26.26,26.2797,26.2298,26.2764,2858,0
+SSXU.US,D,20231017,000000,26.37,26.39,26.2899,26.3072,9788,0
+SSXU.US,D,20231018,000000,26.0801,26.0801,25.9005,25.9274,1031,0
+SSXU.US,D,20231019,000000,25.86,25.9401,25.7549,25.7549,1538,0
+SSXU.US,D,20231020,000000,25.69,25.69,25.5376,25.5376,1408,0
+SSXU.US,D,20231023,000000,25.38,25.73,25.38,25.535,5654,0
+SSXU.US,D,20231024,000000,25.6478,25.73,25.6478,25.73,2186,0
+SSXU.US,D,20231025,000000,25.57,25.58,25.56,25.57,1951,0
+SSXU.US,D,20231026,000000,25.48,25.53,25.43,25.5,1840,0
+SSXU.US,D,20231027,000000,25.43,25.43,25.43,25.43,230,0
+SSXU.US,D,20231030,000000,25.6,25.66,25.6,25.6382,1477,0
+SSXU.US,D,20231031,000000,25.66,25.6905,25.66,25.6905,2206,0
+SSXU.US,D,20231101,000000,25.66,25.76,25.66,25.76,66272,0
+SSXU.US,D,20231102,000000,25.93,25.99,25.9299,25.985,970,0
+SSXU.US,D,20231103,000000,26.1008,26.1706,26.1008,26.145,665,0
+SSXU.US,D,20231106,000000,26.12,26.1201,26.11,26.1152,896,0
+SSXU.US,D,20231107,000000,26.055,26.1,26.055,26.0757,1509,0
+SSXU.US,D,20231108,000000,26.11,26.11,26.025,26.045,823,0
+SSXU.US,D,20231109,000000,26.1001,26.115,26.0144,26.0144,1075,0
+SSXU.US,D,20231110,000000,25.9608,26.075,25.9608,26.075,974,0
+SSXU.US,D,20231113,000000,26.0005,26.0679,26.0005,26.0679,563,0
+SSXU.US,D,20231114,000000,26.4,26.4,26.39,26.3907,3492,0
+SSXU.US,D,20231115,000000,26.41,26.4301,26.4011,26.4011,6129,0
+SSXU.US,D,20231116,000000,26.402,26.41,26.35,26.385,2388,0
+SSXU.US,D,20231117,000000,26.485,26.52,26.485,26.515,1653,0
+SSXU.US,D,20231120,000000,26.55,26.62,26.55,26.5957,1178,0
+SSXU.US,D,20231121,000000,26.6199,26.6199,26.53,26.5336,4454,0
+SSXU.US,D,20231122,000000,26.5,26.55,26.5,26.55,993,0
+SSXU.US,D,20231124,000000,26.64,26.64,26.64,26.64,100,0
+SSXU.US,D,20231127,000000,26.62,26.62,26.5995,26.605,1323,0
+SSXU.US,D,20231128,000000,26.67,26.68,26.67,26.677,963,0
+SSXU.US,D,20231129,000000,26.66,26.709,26.6493,26.679,4123,0
+SSXU.US,D,20231130,000000,26.6401,26.6689,26.6401,26.6689,1159,0
+SSXU.US,D,20231201,000000,26.75,26.8494,26.75,26.8443,66135,0
+SSXU.US,D,20231204,000000,26.665,26.675,26.65,26.675,2756,0
+SSXU.US,D,20231205,000000,26.6344,26.6344,26.6344,26.6344,357,0
+SSXU.US,D,20231206,000000,26.81,26.81,26.655,26.655,1801,0
+SSXU.US,D,20231207,000000,26.6102,26.73,26.6102,26.7195,884,0
+SSXU.US,D,20231208,000000,26.75,26.76,26.75,26.7558,1046,0
+SSXU.US,D,20231211,000000,26.795,26.81,26.795,26.81,383,0
+SSXU.US,D,20231212,000000,26.72,26.81,26.7,26.81,4660,0
+SSXU.US,D,20231213,000000,26.76,27.1235,26.73,27.1235,1221,0
+SSXU.US,D,20231214,000000,27.2381,27.35,27.235,27.3159,6499,0
+SSXU.US,D,20231215,000000,27.215,27.215,27.1255,27.1255,865,0
+SSXU.US,D,20231218,000000,27.14,27.2049,27.14,27.2049,2702,0
+SSXU.US,D,20231219,000000,27.35,27.3875,27.35,27.3875,340,0
+SSXU.US,D,20231220,000000,27.365,27.365,27.1099,27.1099,1181,0
+SSXU.US,D,20231221,000000,27.3999,27.4469,27.3708,27.4469,423,0
+SSXU.US,D,20231222,000000,27.5099,27.5099,27.4649,27.4649,749,0
+SSXU.US,D,20231226,000000,27.57,27.61,27.5699,27.585,777,0
+SSXU.US,D,20231227,000000,27.0899,27.1136,27.0852,27.1136,27044,0
+SSXU.US,D,20231228,000000,27.18,27.18,27.0752,27.0752,4399,0
+SSXU.US,D,20231229,000000,27.1,27.11,27.035,27.0662,2127,0
+SSXU.US,D,20240102,000000,26.905,26.94,26.8265,26.8265,7029,0
+SSXU.US,D,20240103,000000,26.6759,26.7278,26.6759,26.7278,415,0
+SSXU.US,D,20240104,000000,26.79,26.8,26.7,26.7,3459,0
+SSXU.US,D,20240105,000000,26.73,26.7959,26.7,26.74,5288,0
+SSXU.US,D,20240108,000000,26.78,27,26.78,26.985,116736,0
+SSXU.US,D,20240109,000000,26.77,26.77,26.73,26.7455,1196,0
+SSXU.US,D,20240110,000000,26.815,26.84,26.815,26.8369,1248,0
+SSXU.US,D,20240111,000000,26.7042,26.8737,26.7042,26.8737,55920,0
+SSXU.US,D,20240112,000000,27.0301,27.0301,26.955,26.955,170,0
+SSXU.US,D,20240116,000000,26.59,26.5901,26.5,26.5199,5719,0
+SSXU.US,D,20240117,000000,26.185,26.2849,26.17,26.2849,898,0
+SSXU.US,D,20240118,000000,26.42,26.4575,26.42,26.4575,484,0
+SSXU.US,D,20240119,000000,26.41,26.595,26.41,26.595,901,0
+SSXU.US,D,20240122,000000,26.56,26.56,26.52,26.5494,9412,0
+SSXU.US,D,20240123,000000,26.47,26.6136,26.47,26.6136,1672,0
+SSXU.US,D,20240124,000000,26.91,26.9106,26.8331,26.8331,2485,0
+SSXU.US,D,20240125,000000,26.9,26.9153,26.851,26.9153,865,0
+SSXU.US,D,20240126,000000,27.03,27.08,27.01,27.055,27083,0
+SSXU.US,D,20240129,000000,26.96,27.1201,26.96,27.1,1856,0
+SSXU.US,D,20240130,000000,27.1,27.1,27.1,27.1,408,0
+SSXU.US,D,20240131,000000,27.16,27.16,27.011,27.011,456,0
+SSXU.US,D,20240201,000000,27.2852,27.29,27.25,27.29,47658,0
+SSXU.US,D,20240202,000000,27.14,27.14,27.1315,27.1315,302,0
+SSXU.US,D,20240205,000000,26.9393,27.0573,26.9393,27.0384,1617,0
+SSXU.US,D,20240206,000000,27.2,27.2861,27.2,27.2861,35138,0
+SSXU.US,D,20240207,000000,27.2699,27.27,27.23,27.23,5417,0
+SSXU.US,D,20240208,000000,27.155,27.155,27.06,27.11,3307,0
+SSXU.US,D,20240209,000000,27.08,27.19,27.06,27.19,1185,0
+SSXU.US,D,20240212,000000,27.31,27.3195,27.31,27.31,804,0
+SSXU.US,D,20240213,000000,26.89,26.89,26.84,26.84,2326,0
+SSXU.US,D,20240214,000000,27.02,27.1506,26.92,27.1506,18379,0
+SSXU.US,D,20240215,000000,27.2999,27.45,27.2999,27.44,11357,0
+SSXU.US,D,20240216,000000,27.45,27.5,27.45,27.4897,536,0
+SSXU.US,D,20240220,000000,27.6048,27.6337,27.6048,27.6337,517,0
+SSXU.US,D,20240221,000000,27.66,27.6905,27.63,27.6905,1280,0
+SSXU.US,D,20240222,000000,27.8631,27.921,27.8631,27.9126,1355,0
+SSXU.US,D,20240223,000000,27.9799,27.9799,27.93,27.965,309,0
+SSXU.US,D,20240226,000000,27.96,27.96,27.9,27.91,1804,0
+SSXU.US,D,20240227,000000,27.9611,27.9983,27.9611,27.9983,244,0
+SSXU.US,D,20240228,000000,27.7999,27.7999,27.72,27.7438,430,0
+SSXU.US,D,20240229,000000,27.87,27.8701,27.75,27.8216,1281,0
+SSXU.US,D,20240301,000000,28.0499,28.0499,28.0287,28.039,4335,0
+SSXU.US,D,20240304,000000,27.9501,27.9758,27.935,27.935,1061,0
+SSXU.US,D,20240305,000000,27.9653,27.9653,27.83,27.8726,1117,0
+SSXU.US,D,20240306,000000,28.08,28.16,28.05,28.0873,4386,0
+SSXU.US,D,20240307,000000,28.21,28.2691,28.2003,28.2691,1171,0
+SSXU.US,D,20240308,000000,28.26,28.28,28.2,28.2131,49223,0
+SSXU.US,D,20240311,000000,28.1699,28.1699,28.08,28.1444,720,0
+SSXU.US,D,20240312,000000,28.17,28.31,28.1689,28.3048,8498,0
+SSXU.US,D,20240313,000000,28.28,28.37,28.28,28.3562,1333,0
+SSXU.US,D,20240314,000000,28.2,28.21,28.11,28.17,5774,0
+SSXU.US,D,20240315,000000,28.2099,28.2099,28.1,28.1425,2240,0
+SSXU.US,D,20240318,000000,28.16,28.2,28.16,28.19,3292,0
+SSXU.US,D,20240319,000000,28.14,28.22,28.14,28.2004,1310,0
+SSXU.US,D,20240320,000000,28.1901,28.5082,28.1901,28.5082,878,0
+SSXU.US,D,20240321,000000,28.57,28.5701,28.51,28.5154,3826,0
+SSXU.US,D,20240322,000000,28.3925,28.409,28.3859,28.3859,1985,0
+SSXU.US,D,20240325,000000,28.38,28.38,28.3338,28.3338,1157,0
+SSXU.US,D,20240326,000000,28.355,28.405,28.3375,28.3375,986,0
+SSXU.US,D,20240327,000000,28.405,28.5111,28.405,28.5111,1210,0
+SSXU.US,D,20240328,000000,28.58,28.58,28.58,28.58,245,0
+SSXU.US,D,20240401,000000,28.4799,28.49,28.45,28.485,11009,0
+SSXU.US,D,20240402,000000,28.33,28.3654,28.31,28.3654,697,0
+SSXU.US,D,20240403,000000,28.37,28.4437,28.37,28.4437,452,0
+SSXU.US,D,20240404,000000,28.62,28.62,28.3133,28.3133,3998,0
+SSXU.US,D,20240405,000000,28.32,28.32,28.3082,28.3082,238,0
+SSXU.US,D,20240408,000000,28.4604,28.49,28.455,28.455,521,0
+SSXU.US,D,20240409,000000,28.4,28.47,28.4,28.4558,1043,0
+SSXU.US,D,20240410,000000,28.11,28.1367,28.08,28.1367,10924,0
+SSXU.US,D,20240411,000000,28.1767,28.1767,28.1767,28.1767,33,0
+SSXU.US,D,20240412,000000,27.73,27.74,27.69,27.7332,1673,0
+SSXU.US,D,20240415,000000,27.7601,27.7601,27.67,27.67,493,0
+SSXU.US,D,20240416,000000,27.3301,27.41,27.3203,27.3406,1615,0
+SSXU.US,D,20240417,000000,27.41,27.41,27.41,27.41,284,0
+SSXU.US,D,20240418,000000,27.48,27.48,27.38,27.4259,634,0
+SSXU.US,D,20240419,000000,27.452,27.4573,27.4,27.41,1463,0
+SSXU.US,D,20240422,000000,27.56,27.74,27.56,27.71,31302,0
+SSXU.US,D,20240423,000000,27.945,27.9497,27.9305,27.9305,304,0
+SSXU.US,D,20240424,000000,27.801,27.8926,27.801,27.8926,4668,0
+SSXU.US,D,20240425,000000,27.66,27.8201,27.6599,27.8003,4522,0
+SSXU.US,D,20240426,000000,27.9699,28.05,27.9699,28.0135,2304,0
+SSXU.US,D,20240429,000000,28.1399,28.19,28.1391,28.19,710,0
+SSXU.US,D,20240430,000000,27.91,27.91,27.81,27.81,1540,0
+SSXU.US,D,20240501,000000,27.82,27.82,27.74,27.8122,74967,0
+SSXU.US,D,20240502,000000,28.2179,28.2179,28.2161,28.2161,361,0
+SSXU.US,D,20240503,000000,28.47,28.49,28.47,28.48,2446,0
+SSXU.US,D,20240506,000000,28.61,28.67,28.61,28.67,20871,0
+SSXU.US,D,20240507,000000,28.7199,28.7199,28.66,28.6883,872,0
+SSXU.US,D,20240508,000000,28.65,28.6552,28.64,28.6552,338,0
+SSXU.US,D,20240509,000000,28.801,28.97,28.801,28.9564,5420,0
+SSXU.US,D,20240510,000000,29.05,29.0501,29.01,29.0262,751,0
+SSXU.US,D,20240513,000000,29.16,29.16,29.09,29.09,1908,0
+SSXU.US,D,20240514,000000,29.18,29.2388,29.18,29.2388,1422,0
+SSXU.US,D,20240515,000000,29.4601,29.49,29.45,29.49,733,0
+SSXU.US,D,20240516,000000,29.3901,29.44,29.3901,29.4332,1015,0
+SSXU.US,D,20240517,000000,29.52,29.5235,29.52,29.5235,341,0
+SSXU.US,D,20240520,000000,29.55,29.59,29.55,29.5539,19730,0
+SSXU.US,D,20240521,000000,29.375,29.42,29.375,29.42,1044,0
+SSXU.US,D,20240522,000000,29.2499,29.2499,29.1633,29.1633,593,0
+SSXU.US,D,20240523,000000,29.1601,29.1601,28.9367,28.9367,894,0
+SSXU.US,D,20240524,000000,29.0201,29.0949,29.0201,29.0949,1464,0
+SSXU.US,D,20240528,000000,29.1001,29.1001,29,29.0674,908,0
+SSXU.US,D,20240529,000000,28.6834,28.71,28.6551,28.6551,8565,0
+SSXU.US,D,20240530,000000,28.76,28.89,28.76,28.8272,9519,0
+SSXU.US,D,20240531,000000,28.7401,28.93,28.7401,28.9267,703,0
+SSXU.US,D,20240603,000000,29.03,29.03,28.75,28.8308,46824,0
+SSXU.US,D,20240604,000000,28.83,28.83,28.775,28.8249,411,0
+SSXU.US,D,20240605,000000,28.865,29.07,28.865,29.0552,1889,0
+SSXU.US,D,20240606,000000,29.1217,29.1217,29.1217,29.1217,45,0
+SSXU.US,D,20240607,000000,28.8,28.8,28.5688,28.5688,918,0
+SSXU.US,D,20240610,000000,28.62,28.64,28.5987,28.5987,523,0
+SSXU.US,D,20240611,000000,28.33,28.38,28.328,28.328,2152,0
+SSXU.US,D,20240612,000000,28.68,28.7351,28.59,28.59,2810,0
+SSXU.US,D,20240613,000000,28.2679,28.2899,28.25,28.2882,1203,0
+SSXU.US,D,20240614,000000,27.97,28.0893,27.97,28.0781,955,0
+SSXU.US,D,20240617,000000,28.06,28.2573,28.06,28.2573,552,0
+SSXU.US,D,20240618,000000,28.45,28.4929,28.45,28.4929,1059,0
+SSXU.US,D,20240620,000000,28.51,28.5552,28.51,28.5552,312,0
+SSXU.US,D,20240621,000000,28.41,28.41,28.3797,28.3797,602,0
+SSXU.US,D,20240624,000000,28.5901,28.63,28.59,28.5909,788,0
+SSXU.US,D,20240625,000000,28.48,28.51,28.48,28.51,723,0
+SSXU.US,D,20240626,000000,28.38,28.38,28.3799,28.3799,371,0
+SSXU.US,D,20240627,000000,28.29,28.29,28.2659,28.2659,122,0
+SSXU.US,D,20240628,000000,28.38,28.3801,28.31,28.37,6286,0
+SSXU.US,D,20240701,000000,28.56,28.56,28.37,28.37,2954,0
+SSXU.US,D,20240702,000000,28.375,28.3794,28.36,28.3794,714,0
+SSXU.US,D,20240703,000000,28.735,28.8053,28.735,28.8053,178,0
+SSXU.US,D,20240705,000000,28.86,28.88,28.86,28.88,516,0
+SSXU.US,D,20240708,000000,28.7438,28.7438,28.7438,28.7438,125,0
+SSXU.US,D,20240709,000000,28.69,28.73,28.6801,28.7158,6828,0
+SSXU.US,D,20240710,000000,28.85,28.98,28.85,28.98,1257,0
+SSXU.US,D,20240711,000000,29.1901,29.21,29.19,29.21,746,0
+SSXU.US,D,20240712,000000,29.44,29.44,29.43,29.43,323,0
+SSXU.US,D,20240715,000000,29.2001,29.27,29.14,29.14,947,0
+SSXU.US,D,20240716,000000,29.1899,29.33,29.1899,29.33,517,0
+SSXU.US,D,20240717,000000,29.1104,29.16,29.08,29.16,797,0
+SSXU.US,D,20240718,000000,28.87,28.88,28.8678,28.8678,310,0
+SSXU.US,D,20240719,000000,28.6509,28.7499,28.6509,28.6882,830,0
+SSXU.US,D,20240722,000000,28.9499,28.9499,28.82,28.937,592,0
+SSXU.US,D,20240723,000000,28.77,28.77,28.7029,28.7029,567,0
+SSXU.US,D,20240724,000000,28.42,28.42,28.3945,28.3945,1162,0
+SSXU.US,D,20240725,000000,28.3,28.3,28.2327,28.2327,544,0
+SSXU.US,D,20240726,000000,28.4699,28.522,28.4699,28.522,2001,0
+SSXU.US,D,20240729,000000,28.39,28.44,28.39,28.43,796,0
+SSXU.US,D,20240730,000000,28.43,28.44,28.43,28.44,566,0
+SSXU.US,D,20240731,000000,28.79,28.92,28.79,28.87,979,0
+SSXU.US,D,20240801,000000,28.34,28.34,28.17,28.23,4644,0
+SSXU.US,D,20240802,000000,27.8101,27.8899,27.71,27.78,822,0
+SSXU.US,D,20240805,000000,27.0199,27.25,26.91,27.17,27052,0
+SSXU.US,D,20240806,000000,27.15,27.34,27.15,27.21,654,0
+SSXU.US,D,20240807,000000,27.7112,27.7112,27.36,27.36,2685,0
+SSXU.US,D,20240808,000000,27.64,27.8696,27.64,27.8696,365,0
+SSXU.US,D,20240809,000000,27.8799,27.99,27.79,27.99,2398,0
+SSXU.US,D,20240812,000000,27.9899,28.02,27.97,28.0008,834,0
+SSXU.US,D,20240813,000000,28.175,28.405,28.175,28.405,1014,0
+SSXU.US,D,20240814,000000,28.37,28.4193,28.37,28.4193,129,0
+SSXU.US,D,20240815,000000,28.7451,28.84,28.7451,28.7559,1158,0
+SSXU.US,D,20240816,000000,28.9,28.9639,28.9,28.9639,227,0
+SSXU.US,D,20240819,000000,29.31,29.32,29.31,29.32,1483,0
+SSXU.US,D,20240820,000000,29.21,29.21,29.1325,29.1325,3156,0
+SSXU.US,D,20240821,000000,29.38,29.41,29.38,29.41,1336,0
+SSXU.US,D,20240822,000000,29.19,29.19,29.19,29.19,376,0
+SSXU.US,D,20240823,000000,29.6615,29.71,29.6237,29.71,604,0
+SSXU.US,D,20240826,000000,29.55,29.589,29.54,29.55,1404,0
+SSXU.US,D,20240827,000000,29.67,29.7,29.63,29.69,1673,0
+SSXU.US,D,20240828,000000,29.59,29.59,29.512,29.52,1023,0
+SSXU.US,D,20240829,000000,29.72,29.77,29.6084,29.6084,1282,0
+SSXU.US,D,20240830,000000,29.72,29.7525,29.58,29.74,1361,0
+SSXU.US,D,20240903,000000,29.43,29.43,29.195,29.2399,92875,0
+SSXU.US,D,20240904,000000,29.16,29.16,29.075,29.092,3259,0
+SSXU.US,D,20240905,000000,29.135,29.14,29.0753,29.0753,1892,0
+SSXU.US,D,20240906,000000,28.555,28.555,28.5443,28.5443,315,0
+SSXU.US,D,20240909,000000,28.8109,28.8109,28.8109,28.8109,261,0
+SSXU.US,D,20240910,000000,28.71,28.71,28.67,28.6892,592,0
+SSXU.US,D,20240911,000000,28.825,28.8715,28.825,28.8715,487,0
+SSXU.US,D,20240912,000000,29.05,29.11,29.05,29.0987,597,0
+SSXU.US,D,20240913,000000,29.18,29.215,29.18,29.215,5801,0
+SSXU.US,D,20240916,000000,29.29,29.4,29.25,29.3839,20858,0
+SSXU.US,D,20240917,000000,29.295,29.295,29.2939,29.2939,774,0
+SSXU.US,D,20240918,000000,29.325,29.34,29.2238,29.2238,785,0
+SSXU.US,D,20240919,000000,29.7717,29.7812,29.752361,29.7812,2490,0
+SSXU.US,D,20240920,000000,29.5501,29.67,29.5501,29.6081,1111,0
+SSXU.US,D,20240923,000000,29.7499,29.7805,29.7499,29.7805,845,0
+SSXU.US,D,20240924,000000,30.31,30.37,30.31,30.35,1249,0
+SSXU.US,D,20240925,000000,30.13,30.13,30.13,30.13,336,0
+SSXU.US,D,20240926,000000,30.8201,30.92,30.8201,30.92,428,0
+SSXU.US,D,20240927,000000,30.86,30.86,30.8075,30.8075,1256,0
+SSXU.US,D,20240930,000000,30.6,30.6323,30.565,30.6323,1146,0
+SSXU.US,D,20241001,000000,30.48,30.702,30.48,30.6624,16657,0
+SSXU.US,D,20241002,000000,30.7301,30.7826,30.7301,30.7826,3490,0
+SSXU.US,D,20241003,000000,30.41,30.436,30.41,30.4185,1190,0
+SSXU.US,D,20241004,000000,30.575,30.6569,30.575,30.6569,1330,0
+SSXU.US,D,20241007,000000,30.65,30.71,30.45,30.65,2662,0
+SSXU.US,D,20241008,000000,30.18,30.31,30.17,30.31,4217,0
+SSXU.US,D,20241009,000000,30.24,30.31,30.24,30.31,290,0
+SSXU.US,D,20241010,000000,30.2626,30.34,30.24,30.33,5791,0
+SSXU.US,D,20241011,000000,30.365,30.51,30.365,30.51,818,0
+SSXU.US,D,20241014,000000,30.4202,30.4538,30.4202,30.4538,657,0
+SSXU.US,D,20241015,000000,30.065,30.07,30.0439,30.0439,321,0
+SSXU.US,D,20241016,000000,30.2,30.2,30.185,30.1903,280,0
+SSXU.US,D,20241017,000000,30.23,30.23,30.1276,30.1276,1270,0
+SSXU.US,D,20241018,000000,30.4,30.429,30.39,30.429,2140,0
+SSXU.US,D,20241021,000000,30.28,30.28,30.07,30.13,2767,0
+SSXU.US,D,20241022,000000,29.93,30.0131,29.93,30.0131,388,0
+SSXU.US,D,20241023,000000,29.81,29.81,29.7,29.72,1184,0
+SSXU.US,D,20241024,000000,29.735,29.7967,29.735,29.7967,308,0
+SSXU.US,D,20241025,000000,29.845,29.845,29.6827,29.6827,527,0
+SSXU.US,D,20241028,000000,29.87,29.915,29.87,29.8949,1641,0
+SSXU.US,D,20241029,000000,29.78,29.81,29.76,29.7796,998,0
+SSXU.US,D,20241030,000000,29.51,29.635,29.51,29.61,764,0
+SSXU.US,D,20241031,000000,29.27,29.38,29.27,29.38,1634,0
+SSXU.US,D,20241101,000000,29.57,29.5701,29.57,29.5701,6274,0
+SSXU.US,D,20241104,000000,29.66,29.66,29.41,29.533,4497,0
+SSXU.US,D,20241105,000000,29.92,29.93,29.9067,29.9067,717,0
+SSXU.US,D,20241106,000000,29.45,29.6141,29.45,29.61,1433,0
+SSXU.US,D,20241107,000000,29.99,30.06,29.97,30.0409,1047,0
+SSXU.US,D,20241108,000000,29.5174,29.5174,29.5174,29.5174,154,0
+SSXU.US,D,20241112,000000,28.9205,29.02,28.82,28.82,1344,0
+SSXU.US,D,20241113,000000,28.87,28.8742,28.86,28.8742,1480,0
+SSXU.US,D,20241114,000000,28.83,28.83,28.75,28.7525,775,0
+SSXU.US,D,20241115,000000,28.73,28.73,28.66,28.68,1853,0
+SSXU.US,D,20241118,000000,28.95,28.95,28.865,28.9265,2423,0
+SSXU.US,D,20241119,000000,28.83,29,28.83,28.9994,7942,0
+SSXU.US,D,20241120,000000,28.87,28.9152,28.85,28.9152,1127,0
+SSXU.US,D,20241121,000000,28.98,28.99,28.98,28.99,932,0
+SSXU.US,D,20241122,000000,28.96,29.0113,28.96,29.0113,392,0
+SSXU.US,D,20241125,000000,29.145,29.145,29.08,29.1014,315,0
+SSXU.US,D,20241126,000000,28.93,28.93,28.91,28.9224,605,0
+SSXU.US,D,20241127,000000,29.01,29.08,29.01,29.08,939,0
+SSXU.US,D,20241129,000000,29.31,29.31,29.31,29.31,325,0
+SSXU.US,D,20241202,000000,29.285,29.37,29.2601,29.3471,6260,0
+SSXU.US,D,20241203,000000,29.475,29.48,29.4533,29.4533,582,0
+SSXU.US,D,20241204,000000,29.44,29.4606,29.44,29.4606,700,0
+SSXU.US,D,20241205,000000,29.62,29.62,29.605,29.605,1337,0
+SSXU.US,D,20241206,000000,29.64,29.64,29.5803,29.5803,557,0
+SSXU.US,D,20241209,000000,29.9935,29.9935,29.81,29.81,733,0
+SSXU.US,D,20241210,000000,29.48,29.48,29.48,29.48,610,0
+SSXU.US,D,20241211,000000,29.58,29.61,29.58,29.61,1372,0
+SSXU.US,D,20241212,000000,29.45,29.45,29.33,29.36,4122,0
+SSXU.US,D,20241213,000000,29.24,29.26,29.24,29.26,432,0
+SSXU.US,D,20241216,000000,29.07,29.11,29.07,29.09,1462,0
+SSXU.US,D,20241217,000000,28.9874,29,28.98,28.99,2355,0
+SSXU.US,D,20241218,000000,28.93,29.01,28.3394,28.3394,9073,0
+SSXU.US,D,20241219,000000,28.41,28.41,28.3307,28.3307,980,0
+SSXU.US,D,20241220,000000,28.33,28.52,28.33,28.4013,791,0
+SSXU.US,D,20241223,000000,28.322,28.5587,28.322,28.5587,994,0
+SSXU.US,D,20241224,000000,28.65,28.6765,28.65,28.6765,182,0
+SSXU.US,D,20241226,000000,28.78,28.78,28.7683,28.7683,197,0
+SSXU.US,D,20241227,000000,27.93,27.9422,27.93,27.9422,523,0
+SSXU.US,D,20241230,000000,27.7389,27.83,27.63,27.7745,1870,0
+SSXU.US,D,20241231,000000,27.75,27.76,27.7421,27.7421,1942,0
+SSXU.US,D,20250102,000000,27.7,27.73,27.56,27.6282,4272,0
+SSXU.US,D,20250103,000000,27.683,27.75,27.66,27.7467,81915,0
+SSXU.US,D,20250106,000000,28.01,28.01,27.8786,27.8786,1358,0
+SSXU.US,D,20250107,000000,27.9138,27.96,27.858,27.858,1133,0
+SSXU.US,D,20250108,000000,27.7956,27.8305,27.74,27.8305,9699,0
+SSXU.US,D,20250110,000000,27.3147,27.356,27.2799,27.2799,966,0
+SSXU.US,D,20250113,000000,27.1,27.25,27.08,27.1943,5158,0
+SSXU.US,D,20250114,000000,27.35,27.3601,27.28,27.3601,906,0
+SSXU.US,D,20250115,000000,27.6,27.77,27.6,27.7196,707,0
+SSXU.US,D,20250116,000000,27.745,27.7499,27.7,27.7063,5720,0
+SSXU.US,D,20250117,000000,27.79,27.8306,27.79,27.8306,6578,0
+SSXU.US,D,20250121,000000,28.26,28.33,28.26,28.3,2994,0
+SSXU.US,D,20250122,000000,28.34,28.385,28.29,28.29,1350,0
+SSXU.US,D,20250123,000000,28.32,28.49,28.32,28.4755,1414,0
+SSXU.US,D,20250124,000000,28.66,28.67,28.58,28.58,1316,0
+SSXU.US,D,20250127,000000,28.36,28.36,28.33,28.36,2491,0
+SSXU.US,D,20250128,000000,28.39,28.44,28.39,28.44,799,0
+SSXU.US,D,20250129,000000,28.52,28.52,28.45,28.45,530,0
+SSXU.US,D,20250130,000000,28.79,28.918,28.73,28.73,826,0
+SSXU.US,D,20250131,000000,28.7305,28.887363,28.4864,28.4864,1698,0
+SSXU.US,D,20250203,000000,28,28.44,28,28.2896,17787,0
+SSXU.US,D,20250204,000000,28.51,28.6393,28.51,28.6207,1438,0
+SSXU.US,D,20250205,000000,28.6753,28.81,28.6753,28.77,1531,0
+SSXU.US,D,20250206,000000,28.76,28.85,28.76,28.8387,9451,0
+SSXU.US,D,20250207,000000,28.86,28.86,28.66,28.66,2036,0
+SSXU.US,D,20250210,000000,28.84,28.85,28.84,28.85,1403,0
+SSXU.US,D,20250211,000000,28.85,28.95,28.85,28.94,718,0
+SSXU.US,D,20250212,000000,28.78,29.04,28.78,29,938,0
+SSXU.US,D,20250213,000000,29.22,29.38,29.22,29.34,684,0
+SSXU.US,D,20250218,000000,29.49,29.49,29.46,29.49,46148,0
+SSXU.US,D,20250219,000000,29.257,29.34,29.23,29.34,3544,0
+SSXU.US,D,20250220,000000,29.39,29.41,29.29,29.39,3798,0
+SSXU.US,D,20250221,000000,29.44,29.44,29.23,29.23,1833,0
+SSXU.US,D,20250224,000000,29.17,29.25,29.12,29.12,2958,0
+SSXU.US,D,20250225,000000,29.16,29.22,29.16,29.22,544,0
+SSXU.US,D,20250226,000000,29.47,29.56,29.31,29.36,11123,0
+SSXU.US,D,20250227,000000,29.14,29.15,28.88,28.88,5173,0
+SSXU.US,D,20250228,000000,28.92,28.95,28.79,28.9322,6357,0
+SSXU.US,D,20250303,000000,29.34,29.4,28.92,29.08,67914,0
+SSXU.US,D,20250304,000000,28.85,29.27,28.85,29.054,1905,0
+SSXU.US,D,20250305,000000,29.4301,29.71,29.4301,29.71,1965,0
+SSXU.US,D,20250306,000000,29.59,29.59,29.46,29.5093,1289,0
+SSXU.US,D,20250307,000000,29.6188,29.7,29.58,29.67,5030,0
+SSXU.US,D,20250310,000000,28.97,29.02,28.97,29.02,3261,0
+SSXU.US,D,20250311,000000,29.0724,29.185,29.06,29.06,3104,0
+SSXU.US,D,20250312,000000,29.1998,29.26,29.1998,29.21,1719,0
+SSXU.US,D,20250313,000000,29.12,29.12,29.04,29.04,598,0
+SSXU.US,D,20250314,000000,29.4,29.585,29.4,29.56,3539,0
+SSXU.US,D,20250317,000000,29.8,30.02,29.8,29.936,2931,0
+SSXU.US,D,20250318,000000,29.86,29.9131,29.835,29.8821,2727,0
+SSXU.US,D,20250319,000000,29.88,30.06,29.8799,30.0263,1503,0
+SSXU.US,D,20250320,000000,29.69,29.74,29.6899,29.74,1304,0
+SSXU.US,D,20250321,000000,29.56,29.6257,29.56,29.6257,707,0
+SSXU.US,D,20250324,000000,29.73,29.75,29.69,29.73,118659,0
+SSXU.US,D,20250325,000000,29.84,29.86,29.7845,29.86,7520,0
+SSXU.US,D,20250326,000000,29.62,29.62,29.421,29.43,1466,0
+SSXU.US,D,20250327,000000,29.482,29.52,29.482,29.52,1290,0
+SSXU.US,D,20250328,000000,29.22,29.22,29.1478,29.19,8256,0
+SSXU.US,D,20250331,000000,28.77,29.01,28.25,28.98,12879,0
+SSXU.US,D,20250401,000000,29.04,29.1146,29.01,29.1146,27185,0
+SSXU.US,D,20250402,000000,29.0919,29.1988,29.0919,29.1988,1518,0
+SSXU.US,D,20250403,000000,28.85,28.85,28.6237,28.6237,4994,0
+SSXU.US,D,20250404,000000,27.44,27.4911,26.8101,26.8708,5653,0
+SSXU.US,D,20250407,000000,26.48,26.48,25.83,26.1852,2510,0
+SSXU.US,D,20250408,000000,26.824,26.824,25.9155,25.9155,1660,0
+SSXU.US,D,20250409,000000,25.999,27.6078,25.9401,27.6078,4256,0
+SSXU.US,D,20250410,000000,27.31,27.31,27.04,27.2359,6445,0
+SSXU.US,D,20250411,000000,27.46,27.935,27.4599,27.9321,2347,0
+SSXU.US,D,20250414,000000,28.115,28.37,28.115,28.225,1401,0
+SSXU.US,D,20250415,000000,28.44,28.46,28.35,28.35,2432,0
+SSXU.US,D,20250416,000000,28.33,28.34,28.2906,28.2906,560,0
+SSXU.US,D,20250417,000000,28.53,28.5801,28.53,28.5393,1025,0
+SSXU.US,D,20250421,000000,28.6107,28.63,28.33,28.4426,3061,0
+SSXU.US,D,20250422,000000,28.7959,28.9801,28.58,28.89,2138,0
+SSXU.US,D,20250423,000000,29.28,29.32,29.1088,29.1088,1315,0
+SSXU.US,D,20250424,000000,29.25,29.4619,29.22,29.4619,4668,0
+SSXU.US,D,20250425,000000,29.32,29.4866,29.32,29.4866,701,0
+SSXU.US,D,20250428,000000,29.49,29.61,29.4501,29.6,2499,0
+SSXU.US,D,20250429,000000,29.63,29.74,29.62,29.64,3734,0
+SSXU.US,D,20250430,000000,29.43,29.69,29.43,29.67,1200,0
+SSXU.US,D,20250501,000000,29.76,29.76,29.605,29.65,10032,0
+SSXU.US,D,20250502,000000,30.26,30.26,30.14,30.2,2443,0
+SSXU.US,D,20250505,000000,30.33,30.3701,30.29,30.29,2615,0
+SSXU.US,D,20250506,000000,30.38,30.38,30.3,30.3,1229,0
+SSXU.US,D,20250507,000000,30.31,30.31,30.19,30.2255,1583,0
+SSXU.US,D,20250508,000000,30.17,30.2,30.1,30.1,3465,0
+SSXU.US,D,20250509,000000,30.39,30.39,30.27,30.27,947,0
+SSXU.US,D,20250512,000000,30.511,30.5161,30.4559,30.5161,2009,0
+SSXU.US,D,20250513,000000,30.48,30.6789,30.48,30.616,2345,0
+SSXU.US,D,20250514,000000,30.67,30.71,30.53,30.5406,1453,0
+SSXU.US,D,20250515,000000,30.65,30.7258,30.58,30.7258,1211,0
+SSXU.US,D,20250516,000000,30.74,30.78,30.74,30.76,2758,0
+SSXU.US,D,20250519,000000,30.78,30.96,30.7799,30.96,1065,0
+SSXU.US,D,20250520,000000,30.97,31.02,30.9699,31.0086,1100,0
+SSXU.US,D,20250521,000000,31.07,31.0938,30.83,30.83,3077,0
+SSXU.US,D,20250522,000000,30.7199,30.89,30.705,30.8066,1287,0
+SSXU.US,D,20250523,000000,30.8,30.9331,30.8,30.9331,315,0
+SSXU.US,D,20250527,000000,31.19,31.25,31.19,31.2301,1610,0
+SSXU.US,D,20250528,000000,31.08,31.08,31.0151,31.0151,2181,0
+SSXU.US,D,20250529,000000,31.0894,31.11,31.0894,31.1056,963,0
+SSXU.US,D,20250530,000000,31.04,31.08,30.96,31.0779,5547,0
+SSXU.US,D,20250602,000000,31.18,31.32,31.18,31.32,106265,0
+SSXU.US,D,20250603,000000,31.23,31.32,31.225,31.2719,12913,0
+SSXU.US,D,20250604,000000,31.43,31.46,31.4114,31.4295,3807,0
+SSXU.US,D,20250605,000000,31.495,31.495,31.425,31.425,1223,0
+SSXU.US,D,20250606,000000,31.39,31.39,31.33,31.37,2106,0
+SSXU.US,D,20250609,000000,31.425,31.54,31.38,31.38,2056,0
+SSXU.US,D,20250610,000000,31.4,31.415,31.37,31.415,842,0
+SSXU.US,D,20250611,000000,31.53,31.59,31.5198,31.5198,1286,0
+SSXU.US,D,20250612,000000,31.64,31.64,31.61,31.6311,1418,0
+SSXU.US,D,20250613,000000,31.36,31.41,31.29,31.3087,3312,0
+SSXU.US,D,20250616,000000,31.64,31.64,31.4446,31.4446,372,0
+SSXU.US,D,20250617,000000,31.32,31.32,31.1032,31.1032,630,0
+SSXU.US,D,20250618,000000,31.16,31.16,31.04,31.0577,1257,0
+SSXU.US,D,20250620,000000,30.88,30.88,30.779,30.779,1908,0
+SSXU.US,D,20250623,000000,30.6472,30.88,30.63,30.8716,1851,0
+SSXU.US,D,20250624,000000,31.32,31.3263,31.32,31.3263,336,0
+SSXU.US,D,20250625,000000,31.2227,31.2227,31.2109,31.2109,472,0
+SSXU.US,D,20250626,000000,31.53,31.6,31.53,31.5908,454,0
+SSXU.US,D,20250627,000000,31.6999,31.7,31.58,31.6031,774,0
+SSXU.US,D,20250630,000000,31.5999,31.7819,31.5999,31.7819,578,0
+SSXU.US,D,20250701,000000,31.77,31.83,31.77,31.7932,129590,0
+SSXU.US,D,20250702,000000,31.69,31.8478,31.69,31.8478,603,0
+SSXU.US,D,20250703,000000,31.8801,31.9,31.86,31.87,2367,0
+SSXU.US,D,20250707,000000,31.7399,31.7399,31.4932,31.5404,1080,0
+SSXU.US,D,20250708,000000,31.6201,31.725,31.62,31.7117,2135,0
+SSXU.US,D,20250709,000000,31.81,31.8101,31.69,31.8101,3957,0
+SSXU.US,D,20250710,000000,31.71,31.8192,31.7,31.8192,829,0
+SSXU.US,D,20250711,000000,31.62,31.6393,31.59,31.5911,77651,0
+SSXU.US,D,20250714,000000,31.61,31.6642,31.61,31.6642,895,0
+SSXU.US,D,20250715,000000,31.5608,31.5608,31.4916,31.4916,270,0
+SSXU.US,D,20250716,000000,31.3425,31.555,31.3425,31.555,2196,0
+SSXU.US,D,20250717,000000,31.5675,31.6814,31.5675,31.6814,813,0
+SSXU.US,D,20250718,000000,31.69,31.69,31.6876,31.6876,366,0
+SSXU.US,D,20250721,000000,31.85,31.9068,31.85,31.858,594,0
+SSXU.US,D,20250722,000000,31.87,32.04,31.87,32.04,1415,0
+SSXU.US,D,20250723,000000,32.35,32.5841,32.35,32.5841,2362,0
+SSXU.US,D,20250724,000000,32.53,32.53,32.4787,32.4787,539,0
+SSXU.US,D,20250725,000000,32.26,32.3802,32.26,32.3678,973,0
+SSXU.US,D,20250728,000000,31.99,31.99,31.91,31.9421,1048,0
+SSXU.US,D,20250729,000000,31.92,31.92,31.914,31.914,354,0
+SSXU.US,D,20250730,000000,31.81,31.81,31.67,31.6997,670,0
+SSXU.US,D,20250731,000000,31.5712,31.5712,31.458,31.458,1231,0
+SSXU.US,D,20250801,000000,31.36,31.444,31.28,31.444,5931,0
+SSXU.US,D,20250804,000000,31.8,31.8483,31.7604,31.8259,1292,0
+SSXU.US,D,20250805,000000,31.87,31.87,31.8514,31.8514,422,0
+SSXU.US,D,20250806,000000,32.027,32.1,32.027,32.0901,441,0
+SSXU.US,D,20250807,000000,32.33,32.39,32.2,32.24,1368,0
+SSXU.US,D,20250808,000000,32.37,32.4215,32.365,32.4215,597,0
+SSXU.US,D,20250812,000000,32.5,32.7,32.5,32.6987,4654,0
+SSXU.US,D,20250813,000000,32.84,32.88,32.84,32.88,1487,0
+SSXU.US,D,20250814,000000,32.71,32.721,32.71,32.721,4144,0
+SSXU.US,D,20250815,000000,32.9158,32.9158,32.88,32.9012,499,0
+SSXU.US,D,20250818,000000,32.91,32.93,32.91,32.93,1565,0
+SSXU.US,D,20250819,000000,32.95,32.98,32.8,32.8,1771,0
+SSXU.US,D,20250820,000000,32.9,32.9001,32.83,32.86,2155,0
+SSXU.US,D,20250821,000000,32.73,32.77,32.721,32.7596,2673,0
+SSXU.US,D,20250822,000000,33.19,33.31,33.19,33.3014,1615,0
+SSXU.US,D,20250825,000000,33.1197,33.1197,33.0273,33.0273,476,0
+SSXU.US,D,20250826,000000,32.985,33.0101,32.81,33.0101,1485,0
+SSXU.US,D,20250828,000000,33.0506,33.1108,33.0506,33.1108,128,0
+SSXU.US,D,20250829,000000,33.0352,33.0352,32.99,33.0096,103853,0
+SSXU.US,D,20250902,000000,32.62,32.8025,32.6,32.8025,74357,0
+SSXU.US,D,20250903,000000,32.781,32.855,32.781,32.855,183,0
+SSXU.US,D,20250904,000000,32.85,33.0122,32.85,33.0122,615,0
+SSXU.US,D,20250905,000000,33.29,33.34,33.16,33.16,848,0
+SSXU.US,D,20250908,000000,33.45,33.5419,33.45,33.5419,330,0
+SSXU.US,D,20250911,000000,33.69,33.9207,33.69,33.9207,447,0
+SSXU.US,D,20250912,000000,33.825,33.92,33.825,33.85,1758,0
+SSXU.US,D,20250915,000000,33.9101,34.0236,33.9101,34.0236,777,0
+SSXU.US,D,20250916,000000,34,34.0744,34,34.0744,2215,0
+SSXU.US,D,20250917,000000,34.12,34.16,34.04,34.045,2097,0
+SSXU.US,D,20250919,000000,33.8801,33.97,33.8801,33.909,390,0
+SSXU.US,D,20250922,000000,33.86,34.0458,33.86,34.0454,533,0
+SSXU.US,D,20250923,000000,34.06,34.06,33.9364,33.9364,249,0
+SSXU.US,D,20250924,000000,33.89,33.89,33.7863,33.7863,181,0
+SSXU.US,D,20250925,000000,33.5713,33.6316,33.5713,33.6316,1006,0
+SSXU.US,D,20250926,000000,33.68,33.7357,33.68,33.7357,406,0
+SSXU.US,D,20250929,000000,33.92,33.92,33.84,33.897,655,0
+SSXU.US,D,20250930,000000,33.911,34.0109,33.911,34.0109,210,0
+SSXU.US,D,20251001,000000,34.16,34.195,34.15,34.19,8393,0
+SSXU.US,D,20251002,000000,34.32,34.32,34.3,34.3,8720,0
+SSXU.US,D,20251003,000000,34.53,34.5301,34.52,34.52,1323,0
+SSXU.US,D,20251006,000000,34.595,34.595,34.5,34.5,3956,0
+SSXU.US,D,20251007,000000,34.49,34.49,34.34,34.3749,634,0
+SSXU.US,D,20251010,000000,33.46,33.529,33.3757,33.3757,405,0
+SSXU.US,D,20251013,000000,33.75,33.8193,33.75,33.8193,340,0
+SSXU.US,D,20251015,000000,34.13,34.13,34.13,34.13,201,0
+SSXU.US,D,20251016,000000,34.24,34.2497,34.24,34.2497,407,0
+SSXU.US,D,20251017,000000,34.1,34.2145,34.1,34.2145,171,0
+SSXU.US,D,20251020,000000,34.59,34.59,34.5699,34.5699,409,0
+SSXU.US,D,20251024,000000,34.61,34.61,34.5972,34.5972,227,0
+SSXU.US,D,20251028,000000,34.72,34.8401,34.72,34.8401,220,0
+SSXU.US,D,20251029,000000,34.77,34.8201,34.6926,34.6926,526,0
+SSXU.US,D,20251031,000000,34.41,34.41,34.41,34.41,339,0
+SSXU.US,D,20251103,000000,34.44,34.441,34.39,34.441,4855,0
+SSXU.US,D,20251105,000000,34.13,34.3299,34.13,34.24,733,0
+SSXU.US,D,20251106,000000,34.2,34.2001,34.2,34.2,385,0
+SSXU.US,D,20251110,000000,34.5,34.5,34.5,34.5,433,0
+SSXU.US,D,20251111,000000,34.77,34.7992,34.77,34.7992,890,0
+SSXU.US,D,20251112,000000,34.911,34.92,34.8,34.9026,6086,0
+SSXU.US,D,20251113,000000,34.915,34.915,34.5821,34.5821,637,0
+SSXU.US,D,20251114,000000,34.42,34.56,34.42,34.4573,8756,0
+SSXU.US,D,20251117,000000,34.27,34.27,34,34.0612,532,0
+SSXU.US,D,20251118,000000,33.68,33.801,33.68,33.7877,621,0
+SSXU.US,D,20251119,000000,33.8698,33.8698,33.66,33.7199,561,0
+SSXU.US,D,20251120,000000,33.93,33.93,33.28,33.2815,1874,0
+SSXU.US,D,20251124,000000,33.8384,33.8947,33.8384,33.8947,224,0
+SSXU.US,D,20251126,000000,34.49,34.49,34.4873,34.4873,742,0
+SSXU.US,D,20251128,000000,34.58,34.6274,34.58,34.6274,111,0
+SSXU.US,D,20251201,000000,34.608,34.61,34.4989,34.4989,24365,0
+SSXU.US,D,20251202,000000,34.46,34.4863,34.435,34.4863,5793,0
+SSXU.US,D,20251203,000000,34.45,34.568,34.45,34.568,2323,0
+SSXU.US,D,20251204,000000,34.7,34.7,34.6669,34.6669,196,0
+SSXU.US,D,20251205,000000,34.69,34.7005,34.69,34.7005,192,0
+SSXU.US,D,20251208,000000,34.52,34.5298,34.52,34.5298,122,0
+SSXU.US,D,20251209,000000,34.54,34.59,34.5293,34.5293,663,0
+SSXU.US,D,20251210,000000,34.68,34.82,34.66,34.82,899,0
+SSXU.US,D,20251212,000000,34.7868,34.8379,34.7868,34.8379,415,0
+SSXU.US,D,20251215,000000,35.05,35.05,35.005,35.0115,441,0
+SSXU.US,D,20251216,000000,34.77,34.77,34.77,34.77,364,0
+SSXU.US,D,20251217,000000,34.63,34.63,34.6219,34.6219,536,0
+SSXU.US,D,20251218,000000,34.83,34.93,34.8142,34.8142,2269,0
+SSXU.US,D,20251222,000000,35.21,35.245,35.181,35.245,1535,0
+SSXU.US,D,20251223,000000,35.350975,35.3949,35.350975,35.3949,481,0
+SSXU.US,D,20251224,000000,35.35,35.4,35.35,35.4,3559,0
+SSXU.US,D,20251230,000000,34.54,34.55,34.4795,34.4795,1955,0
+SSXU.US,D,20260102,000000,34.65,34.7068,34.59,34.7068,42782,0
+SSXU.US,D,20260105,000000,34.84,35.06,34.84,35.01,75412,0
+SSXU.US,D,20260106,000000,35.15,35.15,35.07,35.0845,32730,0
+SSXU.US,D,20260107,000000,35.02,35.19,34.93,34.9301,2583,0
+SSXU.US,D,20260108,000000,34.93,34.9368,34.93,34.9368,535,0
+SSXU.US,D,20260109,000000,35.098,35.17,35.06,35.141,3966,0
+SSXU.US,D,20260112,000000,35.4,35.4,35.3996,35.3996,2365,0
+SSXU.US,D,20260113,000000,35.32,35.32,35.14,35.14,500,0
+SSXU.US,D,20260120,000000,35.03,35.03,34.9307,34.9307,273,0
+SSXU.US,D,20260121,000000,35.3002,35.3002,35.2947,35.2947,762,0
+SSXU.US,D,20260123,000000,35.46,35.6247,35.4599,35.6247,788,0
+SSXU.US,D,20260126,000000,35.781466,35.781466,35.775,35.775,876,0
+SSXU.US,D,20260128,000000,36.22,36.22,36.199,36.199,4705,0
+SSXU.US,D,20260129,000000,36.02,36.3971,35.98,36.3971,6094,0
+SSXU.US,D,20260130,000000,36.15,36.15,35.855,35.855,2791,0
+SSXU.US,D,20260202,000000,35.92,36.0273,35.86,36.0273,186847,0
+SSXU.US,D,20260203,000000,36.2125,36.2125,36.2125,36.2125,35461,0
+SSXU.US,D,20260204,000000,36.41,36.41,36.07,36.2053,5040,0
+SSXU.US,D,20260205,000000,35.82,35.86,35.749,35.749,1728,0
+SSXU.US,D,20260206,000000,36.3199,36.5225,36.3199,36.5225,1089,0
+SSXU.US,D,20260209,000000,36.739,36.955,36.6899,36.955,4981,0
+SSXU.US,D,20260210,000000,37.07,37.07,37.02,37.034,554,0
+SSXU.US,D,20260211,000000,37.08,37.2285,37.08,37.2285,223,0
+SSXU.US,D,20260212,000000,37.16,37.16,36.73,36.731,848,0
+SSXU.US,D,20260213,000000,36.785,36.8,36.73,36.8,6644,0
+SSXU.US,D,20260217,000000,36.45,36.81,36.45,36.751,423,0
+SSXU.US,D,20260218,000000,37.01,37.01,36.83,36.9,991,0
diff --git a/daily/us/nyse etfs/2/stxe.us.txt b/daily/us/nyse etfs/2/stxe.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..09de896870ac24ddb6f48a705ccf1009879117b3
--- /dev/null
+++ b/daily/us/nyse etfs/2/stxe.us.txt	
@@ -0,0 +1,765 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+STXE.US,D,20230201,000000,25.85,25.85,25.4776,25.805,6679,0
+STXE.US,D,20230202,000000,27.08,27.08,25.4634,25.5321,38578,0
+STXE.US,D,20230203,000000,28.12,28.12,25.325,25.44,14231,0
+STXE.US,D,20230206,000000,25.5,25.5,24.875,25.0387,39997,0
+STXE.US,D,20230207,000000,25.05,25.15,24.884,25.075,15895,0
+STXE.US,D,20230208,000000,25.14,25.15,25.04,25.115,16945,0
+STXE.US,D,20230209,000000,25.2363,25.25,25.0401,25.12,3709,0
+STXE.US,D,20230210,000000,25.09,25.1,25,25.0813,5535,0
+STXE.US,D,20230213,000000,25.09,25.23,25,25.167,4297,0
+STXE.US,D,20230214,000000,25.23,25.24,25.095,25.2104,5673,0
+STXE.US,D,20230215,000000,24.98,25.08,24.842,25.0621,2356,0
+STXE.US,D,20230216,000000,24.96,25.1699,24.8937,25.0543,8154,0
+STXE.US,D,20230217,000000,24.94,25.005,24.9,24.9601,15066,0
+STXE.US,D,20230221,000000,25.17,25.17,24.55,24.6599,15559,0
+STXE.US,D,20230222,000000,24.56,24.575,24.51,24.51,11597,0
+STXE.US,D,20230223,000000,24.59,24.8,24.5729,24.685,14472,0
+STXE.US,D,20230224,000000,24.5,24.5,24.2,24.2342,9384,0
+STXE.US,D,20230227,000000,24.315,24.33,24.2509,24.2509,7605,0
+STXE.US,D,20230228,000000,24.29,24.2999,24.2,24.24,12398,0
+STXE.US,D,20230301,000000,24.41,24.54,24.39,24.4143,4548,0
+STXE.US,D,20230302,000000,24.4,24.54,24.355,24.511,12488,0
+STXE.US,D,20230303,000000,24.6098,24.81,24.56,24.7692,1379,0
+STXE.US,D,20230306,000000,24.9,24.95,24.81,24.8542,1694,0
+STXE.US,D,20230307,000000,24.86,24.86,24.53,24.5865,12006,0
+STXE.US,D,20230308,000000,24.655,24.74,24.63,24.74,1751,0
+STXE.US,D,20230309,000000,24.65,24.69,24.42,24.4209,16524,0
+STXE.US,D,20230310,000000,24.381,24.381,24.19,24.1934,12225,0
+STXE.US,D,20230313,000000,24.1,24.1944,24.08,24.0948,1238,0
+STXE.US,D,20230314,000000,24.12,24.12,23.96,24.0044,27319,0
+STXE.US,D,20230315,000000,23.4621,23.6882,23.371,23.5848,4151,0
+STXE.US,D,20230316,000000,23.58,24.03,23.58,24.0064,19892,0
+STXE.US,D,20230317,000000,23.98,23.98,23.758,23.98,3698,0
+STXE.US,D,20230320,000000,23.96,23.9999,23.8301,23.9307,3044,0
+STXE.US,D,20230321,000000,24.1,24.21,23.98,24.2,4698,0
+STXE.US,D,20230322,000000,24.245,24.51,24.245,24.2918,73074,0
+STXE.US,D,20230323,000000,24.55,24.62,24.4065,24.4065,1075,0
+STXE.US,D,20230324,000000,24.28,24.56,24.23,24.56,96917,0
+STXE.US,D,20230327,000000,24.2634,24.41,24.2634,24.3137,6099,0
+STXE.US,D,20230328,000000,24.45,24.45,24.37,24.4101,15218,0
+STXE.US,D,20230329,000000,24.58,24.62,24.475,24.5876,9733,0
+STXE.US,D,20230330,000000,24.83,24.83,24.6895,24.7412,148560,0
+STXE.US,D,20230331,000000,24.82,24.8999,24.7215,24.7767,8144,0
+STXE.US,D,20230403,000000,24.83,24.89,24.721,24.84,6796,0
+STXE.US,D,20230404,000000,24.8601,24.97,24.85,24.9169,2536,0
+STXE.US,D,20230405,000000,24.92,24.9699,24.75,24.8094,12070,0
+STXE.US,D,20230406,000000,24.75,24.88,24.75,24.7941,2182,0
+STXE.US,D,20230410,000000,24.84,24.9399,24.7864,24.912,8675,0
+STXE.US,D,20230411,000000,25,25.27,25,25.27,8060,0
+STXE.US,D,20230412,000000,25.36,25.36,25.185,25.1851,14935,0
+STXE.US,D,20230413,000000,25.39,25.49,25.34,25.49,13547,0
+STXE.US,D,20230414,000000,25.35,25.35,25.21,25.3144,6732,0
+STXE.US,D,20230417,000000,25.32,25.3395,25.175,25.2348,8932,0
+STXE.US,D,20230418,000000,25.32,25.32,25.18,25.2245,7234,0
+STXE.US,D,20230419,000000,25.08,25.23,25.0337,25.23,7777,0
+STXE.US,D,20230420,000000,25.1,25.19,25.0687,25.0687,4765,0
+STXE.US,D,20230421,000000,25.05,25.05,24.8506,24.905,24498,0
+STXE.US,D,20230424,000000,25.05,25.06,24.94,25.0539,3960,0
+STXE.US,D,20230425,000000,24.87,24.87,24.6837,24.6837,3412,0
+STXE.US,D,20230426,000000,24.92,24.9299,24.755,24.84,80865,0
+STXE.US,D,20230427,000000,24.98,25.27,24.8128,25.27,9911,0
+STXE.US,D,20230428,000000,25.15,25.24,25.14,25.1691,3223,0
+STXE.US,D,20230501,000000,25.29,25.29,25.0662,25.1451,1749,0
+STXE.US,D,20230502,000000,25,25.07,24.81,24.9251,2755,0
+STXE.US,D,20230503,000000,25,25,24.9249,24.9249,1672,0
+STXE.US,D,20230504,000000,24.9959,25.11,24.9959,25.0438,2598,0
+STXE.US,D,20230505,000000,25.22,25.41,25.22,25.3678,8596,0
+STXE.US,D,20230508,000000,25.42,25.4499,25.325,25.3304,2962,0
+STXE.US,D,20230509,000000,25.3003,25.42,25.3003,25.31,6711,0
+STXE.US,D,20230510,000000,25.48,25.48,25.17,25.3703,12082,0
+STXE.US,D,20230511,000000,25.13,25.29,25.05,25.29,27844,0
+STXE.US,D,20230512,000000,25.13,25.31,25,25.31,4563,0
+STXE.US,D,20230515,000000,25.13,25.33,25.1218,25.2524,4937,0
+STXE.US,D,20230516,000000,25.16,25.24,25.1239,25.1239,2683,0
+STXE.US,D,20230517,000000,25.23,25.375,25.2,25.3453,1804,0
+STXE.US,D,20230518,000000,25.24,25.3441,25.18,25.3441,1853,0
+STXE.US,D,20230519,000000,25.42,25.5,25.365,25.44,5938,0
+STXE.US,D,20230522,000000,25.51,25.6199,25.5,25.5103,5257,0
+STXE.US,D,20230523,000000,25.37,25.37,25.3001,25.3001,1209,0
+STXE.US,D,20230524,000000,25.3,25.3,25.205,25.2394,1808,0
+STXE.US,D,20230525,000000,25.305,25.3648,25.305,25.3648,535,0
+STXE.US,D,20230526,000000,25.7,25.789,25.67,25.789,863,0
+STXE.US,D,20230530,000000,25.75,25.77,25.62,25.6396,3818,0
+STXE.US,D,20230531,000000,25.4,25.4699,25.295,25.3846,5980,0
+STXE.US,D,20230601,000000,25.36,25.675,25.36,25.675,2948,0
+STXE.US,D,20230602,000000,25.87,26.08,25.87,26,89548,0
+STXE.US,D,20230605,000000,25.96,26.068,25.8601,26,8846,0
+STXE.US,D,20230606,000000,26.01,26.22,26.01,26.1501,4189,0
+STXE.US,D,20230607,000000,26.21,26.2956,26.11,26.135,3443,0
+STXE.US,D,20230608,000000,26.095,26.25,26.095,26.25,4404,0
+STXE.US,D,20230609,000000,26.42,26.5,26.31,26.4029,5032,0
+STXE.US,D,20230612,000000,26.39,26.56,26.36,26.45,9924,0
+STXE.US,D,20230613,000000,26.66,26.77,26.59,26.6269,5960,0
+STXE.US,D,20230614,000000,26.65,26.92,26.65,26.75,8272,0
+STXE.US,D,20230615,000000,26.74,26.95,26.68,26.8814,5654,0
+STXE.US,D,20230616,000000,26.84,26.92,26.74,26.7891,10452,0
+STXE.US,D,20230620,000000,26.56,26.66,26.42,26.5438,51584,0
+STXE.US,D,20230621,000000,26.45,26.6,26.42,26.55,162712,0
+STXE.US,D,20230622,000000,26.39,26.4375,26.345,26.376,4051,0
+STXE.US,D,20230623,000000,26.14,26.2299,26.0401,26.1484,546384,0
+STXE.US,D,20230626,000000,26.27,26.36,26.25,26.25,6355,0
+STXE.US,D,20230627,000000,26.375,26.49,26.285,26.466,52695,0
+STXE.US,D,20230628,000000,26.16,26.24,26.16,26.18,2921,0
+STXE.US,D,20230629,000000,26.18,26.26,26.1259,26.1718,10426,0
+STXE.US,D,20230630,000000,26.35,26.43,26.35,26.365,17116,0
+STXE.US,D,20230703,000000,26.56,26.6497,26.48,26.585,74725,0
+STXE.US,D,20230705,000000,26.39,26.5,26.38,26.38,12628,0
+STXE.US,D,20230706,000000,26.1,26.1,25.87,25.935,13713,0
+STXE.US,D,20230707,000000,25.99,26.3,25.99,26.1,7401,0
+STXE.US,D,20230710,000000,26.14,26.15,26.02,26.0905,14043,0
+STXE.US,D,20230711,000000,26.28,26.55,26.2201,26.55,6328,0
+STXE.US,D,20230712,000000,26.73,26.87,26.662,26.81,8531,0
+STXE.US,D,20230713,000000,26.94,27.1299,26.94,27.03,6992,0
+STXE.US,D,20230714,000000,27.11,27.1199,27.02,27.02,10807,0
+STXE.US,D,20230717,000000,26.98,27.15,26.9762,27.095,20956,0
+STXE.US,D,20230718,000000,27.05,27.1596,27.01,27.01,6186,0
+STXE.US,D,20230719,000000,27.1,27.25,26.96,27.25,13623,0
+STXE.US,D,20230720,000000,26.95,27.01,26.78,26.9,35967,0
+STXE.US,D,20230721,000000,26.85,27.01,26.84,27.01,21442,0
+STXE.US,D,20230724,000000,26.92,27.26,26.92,27.26,17010,0
+STXE.US,D,20230725,000000,27.1,27.23,27.1,27.21,12289,0
+STXE.US,D,20230726,000000,27.17,27.29,27.1212,27.28,15045,0
+STXE.US,D,20230727,000000,27.26,27.34,26.96,26.96,12252,0
+STXE.US,D,20230728,000000,27.165,27.2799,27.09,27.235,11846,0
+STXE.US,D,20230731,000000,27.14,27.2196,27.08,27.16,32148,0
+STXE.US,D,20230801,000000,27.05,27.12,26.9,26.96,55983,0
+STXE.US,D,20230802,000000,26.6,26.6,26.4267,26.4267,11157,0
+STXE.US,D,20230803,000000,26.33,26.43,26.23,26.31,20400,0
+STXE.US,D,20230804,000000,26.5742,26.66,26.44,26.44,4859,0
+STXE.US,D,20230807,000000,26.49,26.521,26.42,26.45,5205,0
+STXE.US,D,20230808,000000,26.2,26.3699,26.1209,26.24,31632,0
+STXE.US,D,20230809,000000,26.4411,26.46,26.27,26.27,12972,0
+STXE.US,D,20230810,000000,26.43,26.65,26.27,26.27,11121,0
+STXE.US,D,20230811,000000,26.13,26.25,26.1,26.1145,5848,0
+STXE.US,D,20230814,000000,25.9,26.12,25.9,25.99,9661,0
+STXE.US,D,20230815,000000,25.97,25.97,25.73,25.8048,29306,0
+STXE.US,D,20230816,000000,25.8832,25.97,25.56,25.5981,688685,0
+STXE.US,D,20230817,000000,25.75,25.77,25.55,25.55,6606,0
+STXE.US,D,20230818,000000,25.5,25.7,25.5,25.68,29687,0
+STXE.US,D,20230821,000000,25.63,25.75,25.556,25.6999,32636,0
+STXE.US,D,20230822,000000,25.82,25.82,25.62,25.74,32168,0
+STXE.US,D,20230823,000000,25.92,26.22,25.92,26.22,15018,0
+STXE.US,D,20230824,000000,26.12,26.12,25.9359,25.9736,13322,0
+STXE.US,D,20230825,000000,25.88,26.09,25.77,26.09,14118,0
+STXE.US,D,20230828,000000,26,26.23,25.99,26.23,9007,0
+STXE.US,D,20230829,000000,26.03,26.31,25.99,26.2635,19768,0
+STXE.US,D,20230830,000000,26.27,26.29,26.11,26.25,15917,0
+STXE.US,D,20230831,000000,25.9812,26.08,25.9,25.9616,30707,0
+STXE.US,D,20230901,000000,26.1651,26.18,26.095,26.1566,41234,0
+STXE.US,D,20230905,000000,26.06,26.1,25.955,26.06,18343,0
+STXE.US,D,20230906,000000,25.92,25.925,25.68,25.92,9736,0
+STXE.US,D,20230907,000000,25.78,25.78,25.69,25.77,11605,0
+STXE.US,D,20230908,000000,25.83,25.93,25.7917,25.93,4752,0
+STXE.US,D,20230911,000000,26.01,26.11,26,26.1076,5272,0
+STXE.US,D,20230912,000000,25.91,26.02,25.91,25.98,6399,0
+STXE.US,D,20230913,000000,26.023,26.1,26.02,26.0377,2214,0
+STXE.US,D,20230914,000000,26.21,26.26,26.16,26.1706,7475,0
+STXE.US,D,20230915,000000,26.3,26.3,26.1,26.1422,12166,0
+STXE.US,D,20230918,000000,26.07,26.12,26.03,26.1,22932,0
+STXE.US,D,20230919,000000,26.01,26.0699,25.9609,26.03,18768,0
+STXE.US,D,20230920,000000,26.16,26.16,25.7879,25.7879,602833,0
+STXE.US,D,20230921,000000,25.47,25.57,25.32,25.44,215927,0
+STXE.US,D,20230922,000000,25.53,25.66,25.37,25.42,394604,0
+STXE.US,D,20230925,000000,25.37,25.5,25.33,25.49,19755,0
+STXE.US,D,20230926,000000,25.18,25.31,24.99,25.16,467054,0
+STXE.US,D,20230927,000000,25.08,25.08,24.85,24.93,21385,0
+STXE.US,D,20230928,000000,24.85,25.08,24.85,25.0405,12736,0
+STXE.US,D,20230929,000000,25.25,25.25,24.9967,24.9967,133198,0
+STXE.US,D,20231002,000000,24.93,24.985,24.79,24.8869,42663,0
+STXE.US,D,20231003,000000,24.71,24.89,24.62,24.6291,9657,0
+STXE.US,D,20231004,000000,24.56,24.72,24.49,24.659,419257,0
+STXE.US,D,20231005,000000,24.59,24.67,24.5,24.5744,795722,0
+STXE.US,D,20231006,000000,24.6,24.8809,24.5018,24.86,30716,0
+STXE.US,D,20231009,000000,24.56,24.7443,24.5,24.7138,8601,0
+STXE.US,D,20231010,000000,24.82,25.035,24.82,25.0258,9121,0
+STXE.US,D,20231011,000000,25.09,25.14,25,25.13,9284,0
+STXE.US,D,20231012,000000,24.93,24.9884,24.7815,24.84,9492,0
+STXE.US,D,20231013,000000,24.8284,24.8284,24.56,24.69,515557,0
+STXE.US,D,20231016,000000,24.71,24.91,24.71,24.8842,6873,0
+STXE.US,D,20231017,000000,24.67,24.9299,24.67,24.791,7710,0
+STXE.US,D,20231018,000000,24.79,24.79,24.6,24.66,11022,0
+STXE.US,D,20231019,000000,24.6,24.7397,24.5365,24.575,8300,0
+STXE.US,D,20231020,000000,24.43,24.47,24.3143,24.3314,9940,0
+STXE.US,D,20231023,000000,24.02,24.25,24.02,24.1442,11307,0
+STXE.US,D,20231024,000000,24.2657,24.31,24.24,24.2608,7268,0
+STXE.US,D,20231025,000000,24.1,24.165,24.0621,24.0773,10579,0
+STXE.US,D,20231026,000000,23.84,23.96,23.84,23.96,7257,0
+STXE.US,D,20231027,000000,23.995,23.995,23.794,23.86,2782,0
+STXE.US,D,20231030,000000,24.12,24.2087,24.02,24.05,6955,0
+STXE.US,D,20231031,000000,24.01,24.01,23.95,23.96,2972,0
+STXE.US,D,20231101,000000,24.06,24.34,24.06,24.34,8583,0
+STXE.US,D,20231102,000000,24.7,24.8786,24.685,24.8255,17270,0
+STXE.US,D,20231103,000000,24.94,25.2799,24.94,25.245,15467,0
+STXE.US,D,20231106,000000,25.45,25.46,25.34,25.44,3379,0
+STXE.US,D,20231107,000000,25.28,25.399,25.28,25.399,16334,0
+STXE.US,D,20231108,000000,25.29,25.29,25.1,25.25,18814,0
+STXE.US,D,20231109,000000,25.26,25.26,25.0035,25.07,4372,0
+STXE.US,D,20231110,000000,25.1787,25.3287,25.1787,25.288,3856,0
+STXE.US,D,20231113,000000,25.14,25.28,25.11,25.2047,2907,0
+STXE.US,D,20231114,000000,25.5,25.83,25.5,25.7801,10376,0
+STXE.US,D,20231115,000000,25.8823,25.931,25.82,25.9045,6683,0
+STXE.US,D,20231116,000000,25.93,26,25.87,25.8851,10050,0
+STXE.US,D,20231117,000000,26,26.0289,25.87,26.02,13107,0
+STXE.US,D,20231120,000000,26.05,26.21,25.95,26.1851,5776,0
+STXE.US,D,20231121,000000,26.19,26.19,26,26.0864,8426,0
+STXE.US,D,20231122,000000,26.06,26.06,25.94,25.9719,6340,0
+STXE.US,D,20231124,000000,25.95,26.0085,25.9441,25.9456,1379,0
+STXE.US,D,20231127,000000,26.01,26.01,25.955,25.9552,2705,0
+STXE.US,D,20231128,000000,26.11,26.33,26.11,26.2938,4969,0
+STXE.US,D,20231129,000000,26.27,26.32,26.17,26.17,14589,0
+STXE.US,D,20231130,000000,26.2373,26.37,26.175,26.37,4628,0
+STXE.US,D,20231201,000000,26.19,26.43,26.1722,26.3998,5647,0
+STXE.US,D,20231204,000000,26.35,26.39,26.13,26.2078,16761,0
+STXE.US,D,20231205,000000,26.0901,26.35,26.0901,26.2501,10293,0
+STXE.US,D,20231206,000000,26.43,26.43,26.26,26.2851,18897,0
+STXE.US,D,20231207,000000,26.295,26.41,26.2401,26.39,11339,0
+STXE.US,D,20231208,000000,26.31,26.3799,26.28,26.369,12075,0
+STXE.US,D,20231211,000000,26.32,26.47,26.32,26.46,14798,0
+STXE.US,D,20231212,000000,26.38,26.45,26.3283,26.4051,11093,0
+STXE.US,D,20231213,000000,26.4,26.83,26.305,26.7531,9221,0
+STXE.US,D,20231214,000000,27.13,27.26,27.13,27.26,13011,0
+STXE.US,D,20231215,000000,27.14,27.14,27,27.0205,12670,0
+STXE.US,D,20231218,000000,27.09,27.19,26.98,27.13,26515,0
+STXE.US,D,20231219,000000,27.2,27.29,27.18,27.24,29249,0
+STXE.US,D,20231220,000000,27.1,27.145,26.82,26.82,16776,0
+STXE.US,D,20231221,000000,27.14,27.2211,27.1,27.2168,10508,0
+STXE.US,D,20231222,000000,27.35,27.36,27.2603,27.2993,13086,0
+STXE.US,D,20231226,000000,27.53,27.68,27.4901,27.68,31726,0
+STXE.US,D,20231227,000000,27.67,27.84,27.61,27.84,30525,0
+STXE.US,D,20231228,000000,27.805,27.91,27.7705,27.7899,19637,0
+STXE.US,D,20231229,000000,27.83,27.94,27.72,27.8209,45839,0
+STXE.US,D,20240102,000000,27.66,27.7,27.53,27.5954,18541,0
+STXE.US,D,20240103,000000,27.2513,27.39,27.2513,27.3458,6748,0
+STXE.US,D,20240104,000000,27.4,27.53,27.37,27.3872,9976,0
+STXE.US,D,20240105,000000,27.07,27.64,27.07,27.36,79406,0
+STXE.US,D,20240108,000000,27.4,27.64,27.3986,27.565,8044,0
+STXE.US,D,20240109,000000,27.35,27.38,27.18,27.3,55430,0
+STXE.US,D,20240110,000000,27.28,27.2897,27.21,27.2531,12916,0
+STXE.US,D,20240111,000000,27.26,27.38,27.17,27.3,10803,0
+STXE.US,D,20240112,000000,27.67,27.67,27.42,27.52,11418,0
+STXE.US,D,20240116,000000,26.95,27.09,26.93,26.97,47834,0
+STXE.US,D,20240117,000000,26.66,26.66,26.46,26.5454,7151,0
+STXE.US,D,20240118,000000,26.56,26.7596,26.56,26.7596,13695,0
+STXE.US,D,20240119,000000,26.78,27.15,26.78,27.1454,19913,0
+STXE.US,D,20240122,000000,27.11,27.16,27.045,27.09,9287,0
+STXE.US,D,20240123,000000,26.88,27.04,26.88,27.03,8588,0
+STXE.US,D,20240124,000000,27.25,27.31,27.2021,27.21,18597,0
+STXE.US,D,20240125,000000,27.19,27.2295,27.11,27.19,17090,0
+STXE.US,D,20240126,000000,27.3,27.33,27.27,27.296,14482,0
+STXE.US,D,20240129,000000,27.4082,27.52,27.36,27.4997,10943,0
+STXE.US,D,20240130,000000,27.5,27.5,27.19,27.37,30884,0
+STXE.US,D,20240131,000000,27.45,27.45,27.115,27.1413,10284,0
+STXE.US,D,20240201,000000,27.3795,27.52,27.35,27.52,8110,0
+STXE.US,D,20240202,000000,27.49,27.53,27.34,27.5174,11025,0
+STXE.US,D,20240205,000000,27.39,27.489,27.34,27.4663,7203,0
+STXE.US,D,20240206,000000,27.64,27.7851,27.64,27.7743,9704,0
+STXE.US,D,20240207,000000,27.88,27.93,27.83,27.9109,21790,0
+STXE.US,D,20240208,000000,28,28,27.7295,27.7894,9294,0
+STXE.US,D,20240209,000000,27.75,27.91,27.75,27.8609,8820,0
+STXE.US,D,20240212,000000,28.04,28.11,28.04,28.0521,5693,0
+STXE.US,D,20240213,000000,27.59,27.71,27.4801,27.551,6182,0
+STXE.US,D,20240214,000000,27.91,27.9881,27.91,27.977,16422,0
+STXE.US,D,20240215,000000,28.05,28.11,27.98,28.09,15543,0
+STXE.US,D,20240216,000000,27.95,28.0799,27.94,27.97,24346,0
+STXE.US,D,20240220,000000,28.2,28.2,28.1421,28.2,15427,0
+STXE.US,D,20240221,000000,27.98,28.1,27.98,28.0329,15152,0
+STXE.US,D,20240222,000000,28.16,28.3,28.16,28.2765,9258,0
+STXE.US,D,20240223,000000,28.2,28.25,28.1866,28.25,17125,0
+STXE.US,D,20240226,000000,28.11,28.15,28.0538,28.0538,24212,0
+STXE.US,D,20240227,000000,28.3,28.3,28.05,28.12,14516,0
+STXE.US,D,20240228,000000,27.875,27.92,27.875,27.91,11817,0
+STXE.US,D,20240229,000000,27.84,27.91,27.84,27.9093,8315,0
+STXE.US,D,20240301,000000,27.96,28.26,27.96,28.2499,3226,0
+STXE.US,D,20240304,000000,28.33,28.37,28.22,28.33,74784,0
+STXE.US,D,20240305,000000,28.1286,28.19,28.02,28.1,9144,0
+STXE.US,D,20240306,000000,28.38,28.48,28.35,28.4375,9965,0
+STXE.US,D,20240307,000000,28.585,28.7397,28.57,28.72,7463,0
+STXE.US,D,20240308,000000,28.81,28.81,28.68,28.6928,9222,0
+STXE.US,D,20240311,000000,28.61,28.61,28.5,28.58,5605,0
+STXE.US,D,20240312,000000,28.59,28.749,28.59,28.749,7385,0
+STXE.US,D,20240313,000000,28.63,28.63,28.55,28.6195,3921,0
+STXE.US,D,20240314,000000,28.68,28.68,28.46,28.5004,12137,0
+STXE.US,D,20240315,000000,28.3,28.34,28.235,28.2568,7787,0
+STXE.US,D,20240318,000000,28.44,28.44,28.3,28.35,7596,0
+STXE.US,D,20240319,000000,28.2,28.28,28.14,28.25,12651,0
+STXE.US,D,20240320,000000,28.19,28.56,28.19,28.56,6251,0
+STXE.US,D,20240321,000000,28.74,28.81,28.6354,28.69,20918,0
+STXE.US,D,20240322,000000,28.59,28.61,28.52,28.5705,10956,0
+STXE.US,D,20240325,000000,28.52,28.7125,28.52,28.7125,6585,0
+STXE.US,D,20240326,000000,28.65,28.65,28.58,28.59,13382,0
+STXE.US,D,20240327,000000,28.65,28.6589,28.56,28.6589,12217,0
+STXE.US,D,20240328,000000,28.64,28.71,28.64,28.71,6569,0
+STXE.US,D,20240401,000000,28.71,28.77,28.5799,28.62,13291,0
+STXE.US,D,20240402,000000,28.65,28.76,28.65,28.722,11965,0
+STXE.US,D,20240403,000000,28.55,28.81,28.55,28.77,17805,0
+STXE.US,D,20240404,000000,29.09,29.1,28.6894,28.72,11223,0
+STXE.US,D,20240405,000000,28.68,28.87,28.68,28.8575,6705,0
+STXE.US,D,20240408,000000,29.01,29.05,28.89,29.0233,7144,0
+STXE.US,D,20240409,000000,29.26,29.27,29.13,29.2271,30563,0
+STXE.US,D,20240410,000000,28.76,28.81,28.675,28.7747,6375,0
+STXE.US,D,20240411,000000,28.98,28.98,28.77,28.9527,11657,0
+STXE.US,D,20240412,000000,28.58,28.62,28.37,28.47,21729,0
+STXE.US,D,20240415,000000,28.54,28.71,28.1413,28.1413,23251,0
+STXE.US,D,20240416,000000,27.81,27.87,27.69,27.84,12879,0
+STXE.US,D,20240417,000000,27.92,27.95,27.74,27.83,17821,0
+STXE.US,D,20240418,000000,28.02,28.02,27.7509,27.779,8466,0
+STXE.US,D,20240419,000000,27.65,27.65,27.54,27.5401,11127,0
+STXE.US,D,20240422,000000,27.67,27.8,27.53,27.7736,5374,0
+STXE.US,D,20240423,000000,27.75,28.049,27.75,28.0219,4455,0
+STXE.US,D,20240424,000000,28.13,28.19,27.9761,28.08,10151,0
+STXE.US,D,20240425,000000,27.86,28.055,27.86,28.0542,9548,0
+STXE.US,D,20240426,000000,28.15,28.4466,28.15,28.4466,3632,0
+STXE.US,D,20240429,000000,28.48,28.48,28.3998,28.4579,2373,0
+STXE.US,D,20240430,000000,28.4,28.4,28.2197,28.2205,7499,0
+STXE.US,D,20240501,000000,28.23,28.23,28.12,28.2184,2580,0
+STXE.US,D,20240502,000000,28.39,28.5701,28.335,28.5308,8980,0
+STXE.US,D,20240503,000000,28.83,28.83,28.6492,28.7478,9839,0
+STXE.US,D,20240506,000000,28.8,29.039,28.6804,29.039,4102,0
+STXE.US,D,20240507,000000,28.76,28.76,28.65,28.6809,11180,0
+STXE.US,D,20240508,000000,28.63,28.74,28.56,28.7154,4430,0
+STXE.US,D,20240509,000000,28.52,28.59,28.47,28.5802,6464,0
+STXE.US,D,20240510,000000,28.8,28.8,28.53,28.5706,8577,0
+STXE.US,D,20240513,000000,28.78,28.79,28.59,28.6259,10051,0
+STXE.US,D,20240514,000000,28.74,28.9096,28.74,28.9096,7040,0
+STXE.US,D,20240515,000000,29,29.2329,29,29.2329,11882,0
+STXE.US,D,20240516,000000,29.16,29.16,29.07,29.1122,2383,0
+STXE.US,D,20240517,000000,29.24,29.24,29.01,29.2104,13858,0
+STXE.US,D,20240520,000000,29.17,29.1801,29.1072,29.1072,4227,0
+STXE.US,D,20240521,000000,29.0719,29.1,28.89,29.0772,11029,0
+STXE.US,D,20240522,000000,29.14,29.14,29.0313,29.04,3428,0
+STXE.US,D,20240523,000000,29.37,29.37,29.025,29.0596,9736,0
+STXE.US,D,20240524,000000,29.14,29.22,29.06,29.17,3532,0
+STXE.US,D,20240528,000000,29.02,29.14,29.02,29.1,3162,0
+STXE.US,D,20240529,000000,28.57,28.6499,28.52,28.52,12733,0
+STXE.US,D,20240530,000000,28.31,28.49,28.31,28.46,14100,0
+STXE.US,D,20240531,000000,28.17,28.2667,28.09,28.2667,9771,0
+STXE.US,D,20240603,000000,28.76,28.889,28.57,28.7628,12139,0
+STXE.US,D,20240604,000000,28.07,28.1101,27.9601,28.0709,5403,0
+STXE.US,D,20240605,000000,28.46,28.65,28.46,28.65,4285,0
+STXE.US,D,20240606,000000,28.86,28.95,28.79,28.87,25337,0
+STXE.US,D,20240607,000000,28.75,28.76,28.5701,28.67,7315,0
+STXE.US,D,20240610,000000,28.66,28.8,28.55,28.72,26359,0
+STXE.US,D,20240611,000000,28.58,28.68,28.5201,28.58,4610,0
+STXE.US,D,20240612,000000,29.06,29.18,29.0375,29.12,14639,0
+STXE.US,D,20240613,000000,29.1,29.1,28.927,29.03,19931,0
+STXE.US,D,20240614,000000,28.97,29.1,28.935,29.1,4107,0
+STXE.US,D,20240617,000000,29.1,29.35,29.06,29.3006,8217,0
+STXE.US,D,20240618,000000,29.5,29.68,29.5,29.68,6220,0
+STXE.US,D,20240620,000000,29.83,29.83,29.585,29.6985,50958,0
+STXE.US,D,20240621,000000,29.63,29.66,29.5192,29.5192,7619,0
+STXE.US,D,20240624,000000,29.6,29.78,29.52,29.6,14049,0
+STXE.US,D,20240625,000000,29.452,29.62,29.43,29.62,12285,0
+STXE.US,D,20240626,000000,29.56,29.58,29.45,29.58,10448,0
+STXE.US,D,20240627,000000,29.75,29.75,29.6,29.73,8822,0
+STXE.US,D,20240628,000000,29.84,29.84,29.6599,29.74,4008,0
+STXE.US,D,20240701,000000,29.75,29.815,29.69,29.74,11348,0
+STXE.US,D,20240702,000000,29.57,29.83,29.57,29.78,23246,0
+STXE.US,D,20240703,000000,29.92,30.15,29.92,30.15,8647,0
+STXE.US,D,20240705,000000,30.27,30.4944,30.27,30.4944,7059,0
+STXE.US,D,20240708,000000,30.7,30.72,30.58,30.64,9329,0
+STXE.US,D,20240709,000000,30.67,30.72,30.63,30.69,8235,0
+STXE.US,D,20240710,000000,30.76,30.95,30.76,30.92,11213,0
+STXE.US,D,20240711,000000,31.16,31.16,30.92,30.98,6858,0
+STXE.US,D,20240712,000000,30.89,31.09,30.89,31.0143,7665,0
+STXE.US,D,20240715,000000,30.95,30.95,30.72,30.79,14296,0
+STXE.US,D,20240716,000000,30.85,31.0585,30.85,31.03,18712,0
+STXE.US,D,20240717,000000,30.7,30.7,30.4903,30.52,12084,0
+STXE.US,D,20240718,000000,30.5,30.5,30.2399,30.25,4091,0
+STXE.US,D,20240719,000000,30.13,30.13,29.8502,29.8502,1876,0
+STXE.US,D,20240722,000000,29.9,30.07,29.89,30.01,105620,0
+STXE.US,D,20240723,000000,29.77,29.97,29.77,29.92,12900,0
+STXE.US,D,20240724,000000,29.7,29.81,29.44,29.48,21109,0
+STXE.US,D,20240725,000000,29.33,29.73,29.33,29.64,17563,0
+STXE.US,D,20240726,000000,29.71,29.81,29.6,29.78,12994,0
+STXE.US,D,20240729,000000,29.87,29.87,29.67,29.77,6860,0
+STXE.US,D,20240730,000000,29.79,29.79,29.545,29.68,11406,0
+STXE.US,D,20240731,000000,30.25,30.32,30.17,30.31,5832,0
+STXE.US,D,20240801,000000,30.16,30.24,29.7215,29.83,13688,0
+STXE.US,D,20240802,000000,29.25,29.26,29.12,29.2,14516,0
+STXE.US,D,20240805,000000,27.68,28.28,27.68,28.081,169923,0
+STXE.US,D,20240806,000000,28.19,28.6,28.08,28.48,37141,0
+STXE.US,D,20240807,000000,29.08,29.12,28.57,28.65,41115,0
+STXE.US,D,20240808,000000,28.9,29.3,28.9,29.22,19557,0
+STXE.US,D,20240809,000000,29.21,29.55,29.21,29.52,7210,0
+STXE.US,D,20240812,000000,29.55,29.65,29.4584,29.52,11978,0
+STXE.US,D,20240813,000000,29.5,29.89,29.5,29.82,15457,0
+STXE.US,D,20240814,000000,29.73,29.91,29.73,29.84,16945,0
+STXE.US,D,20240815,000000,29.94,30.1935,29.94,30.13,31905,0
+STXE.US,D,20240816,000000,30.255,30.64,30.21,30.53,11106,0
+STXE.US,D,20240819,000000,30.55,30.75,30.43,30.7,19355,0
+STXE.US,D,20240820,000000,30.67,30.73,30.4701,30.63,25451,0
+STXE.US,D,20240821,000000,30.67,30.72,30.52,30.69,15535,0
+STXE.US,D,20240822,000000,30.6,30.6,30.21,30.28,8396,0
+STXE.US,D,20240823,000000,30.41,30.82,30.41,30.82,9099,0
+STXE.US,D,20240826,000000,30.82,30.82,30.6,30.6301,5820,0
+STXE.US,D,20240827,000000,30.56,30.67,30.53,30.625,8869,0
+STXE.US,D,20240828,000000,30.68,30.68,30.42,30.57,13532,0
+STXE.US,D,20240829,000000,30.52,30.6,30.46,30.46,13645,0
+STXE.US,D,20240830,000000,30.53,30.53,30.33,30.5,8185,0
+STXE.US,D,20240903,000000,30.4,30.4,29.8415,30.01,19796,0
+STXE.US,D,20240904,000000,29.87,30.095,29.83,29.91,6929,0
+STXE.US,D,20240905,000000,29.84,30.02,29.83,29.959,6499,0
+STXE.US,D,20240906,000000,30.04,30.04,29.2879,29.4,14416,0
+STXE.US,D,20240909,000000,29.7241,29.74,29.6728,29.6728,4042,0
+STXE.US,D,20240910,000000,29.67,29.67,29.54,29.6678,11155,0
+STXE.US,D,20240911,000000,29.52,29.74,29.39,29.7312,6589,0
+STXE.US,D,20240912,000000,29.856,30.09,29.856,30.0746,3298,0
+STXE.US,D,20240913,000000,30.2,30.29,30.2,30.26,13168,0
+STXE.US,D,20240916,000000,30.1801,30.31,30.13,30.3,12328,0
+STXE.US,D,20240917,000000,30.35,30.35,30.25,30.25,17312,0
+STXE.US,D,20240918,000000,30.25,30.509,30.25,30.27,12358,0
+STXE.US,D,20240919,000000,30.6,30.78,30.4201,30.72,58417,0
+STXE.US,D,20240920,000000,30.8,30.8,30.47,30.62,10294,0
+STXE.US,D,20240923,000000,30.71,30.88,30.71,30.87,6947,0
+STXE.US,D,20240924,000000,31.1,31.319,31,31.25,8104,0
+STXE.US,D,20240925,000000,31.45,31.52,31.02,31.0491,10074,0
+STXE.US,D,20240926,000000,31.9,31.9,31.5,31.7227,8667,0
+STXE.US,D,20240927,000000,31.7,31.74,30.97,31.0145,7113,0
+STXE.US,D,20240930,000000,30.3,30.4399,30.25,30.3439,25068,0
+STXE.US,D,20241001,000000,30.43,30.43,30.04,30.2239,9287,0
+STXE.US,D,20241002,000000,30.21,30.31,30.13,30.26,34697,0
+STXE.US,D,20241003,000000,29.97,29.9799,29.7,29.93,17585,0
+STXE.US,D,20241004,000000,29.98,29.98,29.76,29.9101,8818,0
+STXE.US,D,20241007,000000,29.91,29.95,29.74,29.7416,14101,0
+STXE.US,D,20241008,000000,29.85,30.09,29.85,30.0888,14399,0
+STXE.US,D,20241009,000000,30.039,30.19,29.96,30.15,12757,0
+STXE.US,D,20241010,000000,30.23,30.23,29.95,30.133,10689,0
+STXE.US,D,20241011,000000,30.3,30.38,30.018,30.3,17356,0
+STXE.US,D,20241014,000000,30.32,30.44,30.25,30.44,5929,0
+STXE.US,D,20241015,000000,30.37,30.38,30.13,30.18,12973,0
+STXE.US,D,20241016,000000,30.27,30.39,30.21,30.39,17782,0
+STXE.US,D,20241017,000000,30.4,30.4282,30.17,30.2978,6667,0
+STXE.US,D,20241018,000000,30.5,30.55,30.38,30.45,7791,0
+STXE.US,D,20241021,000000,30.35,30.49,30.175,30.3039,10219,0
+STXE.US,D,20241022,000000,30.044,30.15,29.995,30.12,11848,0
+STXE.US,D,20241023,000000,29.99,30.125,29.78,29.98,13410,0
+STXE.US,D,20241024,000000,30.25,30.25,29.7694,29.92,7949,0
+STXE.US,D,20241025,000000,29.97,30.06,29.83,29.93,9594,0
+STXE.US,D,20241028,000000,29.99,30.01,29.9302,29.96,9361,0
+STXE.US,D,20241029,000000,29.81,29.98,29.81,29.98,20483,0
+STXE.US,D,20241030,000000,29.69,29.73,29.6424,29.71,5480,0
+STXE.US,D,20241031,000000,29.8,29.8,29.2401,29.4706,10517,0
+STXE.US,D,20241101,000000,29.75,29.75,29.4533,29.58,7159,0
+STXE.US,D,20241104,000000,29.81,29.81,29.5599,29.67,9716,0
+STXE.US,D,20241105,000000,29.82,30.01,29.73,29.96,6873,0
+STXE.US,D,20241106,000000,29.4305,29.86,29.4305,29.8458,10981,0
+STXE.US,D,20241107,000000,29.84,30.062,29.84,29.99,10201,0
+STXE.US,D,20241108,000000,29.9,29.9,29.65,29.72,10136,0
+STXE.US,D,20241111,000000,29.44,29.49,29.28,29.38,22881,0
+STXE.US,D,20241112,000000,29,29.5,28.84,28.93,12333,0
+STXE.US,D,20241113,000000,28.78,28.78,28.57,28.69,54057,0
+STXE.US,D,20241114,000000,28.69,28.8,28.48,28.5125,17995,0
+STXE.US,D,20241115,000000,28.62,28.79,28.45,28.6239,15876,0
+STXE.US,D,20241118,000000,28.6701,28.89,28.66,28.87,3071,0
+STXE.US,D,20241119,000000,28.865,29.02,28.83,28.97,9504,0
+STXE.US,D,20241120,000000,28.73,28.85,28.6708,28.73,8100,0
+STXE.US,D,20241121,000000,28.735,28.8116,28.63,28.8116,30927,0
+STXE.US,D,20241122,000000,29.01,29.09,28.92,29.07,14100,0
+STXE.US,D,20241125,000000,29.1,29.14,28.97,29.08,21618,0
+STXE.US,D,20241126,000000,29.12,29.13,28.99,29.05,14560,0
+STXE.US,D,20241127,000000,28.89,28.92,28.68,28.79,12122,0
+STXE.US,D,20241129,000000,28.63,28.98,28.59,28.91,2798,0
+STXE.US,D,20241202,000000,28.9,29,28.85,29,16233,0
+STXE.US,D,20241203,000000,28.88,29.05,28.78,29.05,19014,0
+STXE.US,D,20241204,000000,29.15,29.27,29.12,29.26,6171,0
+STXE.US,D,20241205,000000,29.4,29.44,29.36,29.3805,5912,0
+STXE.US,D,20241206,000000,29.295,29.34,29.19,29.26,12510,0
+STXE.US,D,20241209,000000,29.47,29.51,29.3,29.3113,12820,0
+STXE.US,D,20241210,000000,29.2908,29.3,29.13,29.187,8583,0
+STXE.US,D,20241211,000000,29.25,29.3988,29.1801,29.34,11746,0
+STXE.US,D,20241212,000000,28.78,28.8,28.59,28.7,21181,0
+STXE.US,D,20241213,000000,28.89,28.98,28.72,28.83,38240,0
+STXE.US,D,20241216,000000,28.818,28.818,28.71,28.75,18364,0
+STXE.US,D,20241217,000000,28.47,28.71,28.345,28.5,121990,0
+STXE.US,D,20241218,000000,28.4409,28.53,27.52,27.52,161715,0
+STXE.US,D,20241219,000000,27.76,27.88,27.75,27.79,9586,0
+STXE.US,D,20241220,000000,27.65,27.93,27.5527,27.8413,20177,0
+STXE.US,D,20241223,000000,27.91,28.02,27.81,27.94,14303,0
+STXE.US,D,20241224,000000,28.0092,28.0599,27.94,28.0562,5734,0
+STXE.US,D,20241226,000000,27.74,27.93,27.74,27.89,16698,0
+STXE.US,D,20241227,000000,27.67,27.84,27.67,27.84,5997,0
+STXE.US,D,20241230,000000,27.65,27.79,27.6,27.7,7454,0
+STXE.US,D,20241231,000000,27.81,27.81,27.54,27.57,7878,0
+STXE.US,D,20250102,000000,27.63,27.76,27.57,27.68,20728,0
+STXE.US,D,20250103,000000,27.93,28.01,27.88,27.94,19224,0
+STXE.US,D,20250106,000000,28.3398,28.3398,28.12,28.12,16329,0
+STXE.US,D,20250107,000000,28.3294,28.3294,27.98,28.11,29867,0
+STXE.US,D,20250108,000000,27.9,27.92,27.81,27.89,8246,0
+STXE.US,D,20250110,000000,27.3798,27.54,27.31,27.5,23953,0
+STXE.US,D,20250113,000000,27.24,27.287,27.07,27.287,20506,0
+STXE.US,D,20250114,000000,27.37,27.43,27.26,27.34,9683,0
+STXE.US,D,20250115,000000,27.69,27.8,27.59,27.7,13721,0
+STXE.US,D,20250116,000000,27.9292,27.93,27.76,27.8919,6624,0
+STXE.US,D,20250117,000000,27.75,27.945,27.7121,27.7718,15998,0
+STXE.US,D,20250121,000000,27.83,28.0981,27.76,27.97,12420,0
+STXE.US,D,20250122,000000,28.06,28.23,27.96,27.97,67449,0
+STXE.US,D,20250123,000000,28.0701,28.2,28.05,28.15,25834,0
+STXE.US,D,20250124,000000,28.1736,28.3,28.1,28.17,6495,0
+STXE.US,D,20250127,000000,27.61,27.76,27.44,27.49,36773,0
+STXE.US,D,20250128,000000,27.93,27.93,27.4403,27.6172,21769,0
+STXE.US,D,20250129,000000,27.71,27.9257,27.67,27.9257,23048,0
+STXE.US,D,20250130,000000,27.95,28.25,27.87,28.01,14302,0
+STXE.US,D,20250131,000000,28.08,28.1928,27.78,27.9749,11768,0
+STXE.US,D,20250203,000000,27.5,27.81,27.5,27.7504,13032,0
+STXE.US,D,20250204,000000,27.78,28.0866,27.71,28.0866,21584,0
+STXE.US,D,20250205,000000,28.0694,28.2,28.06,28.14,25205,0
+STXE.US,D,20250206,000000,28.06,28.1615,28.01,28.1615,7869,0
+STXE.US,D,20250207,000000,28.1891,28.21,27.871,27.9752,18042,0
+STXE.US,D,20250210,000000,28.04,28.17,28.04,28.1119,23359,0
+STXE.US,D,20250211,000000,28.0195,28.1548,27.98,28.1548,7961,0
+STXE.US,D,20250212,000000,28.01,28.05,27.71,28.0446,23021,0
+STXE.US,D,20250213,000000,27.8215,28.11,27.8215,28.07,20626,0
+STXE.US,D,20250214,000000,28.1,28.12,27.88,28.0353,12289,0
+STXE.US,D,20250218,000000,28.28,28.3,28.14,28.21,11892,0
+STXE.US,D,20250219,000000,28.215,28.3,28.19,28.235,11396,0
+STXE.US,D,20250220,000000,28.443,28.48,28.25,28.33,7543,0
+STXE.US,D,20250221,000000,28.415,28.45,27.92,28.045,12539,0
+STXE.US,D,20250224,000000,28,28.018,27.9,27.9,10248,0
+STXE.US,D,20250225,000000,27.78,27.9,27.76,27.805,8606,0
+STXE.US,D,20250226,000000,27.92,28.0462,27.81,27.8571,11596,0
+STXE.US,D,20250227,000000,27.51,27.65,27.17,27.2835,69309,0
+STXE.US,D,20250228,000000,27.07,27.2,26.9,27.02,39011,0
+STXE.US,D,20250303,000000,27.3,27.3,26.72,26.82,12518,0
+STXE.US,D,20250304,000000,26.89,27.12,26.7807,27.04,16326,0
+STXE.US,D,20250305,000000,27.43,27.5917,27.36,27.5,5487,0
+STXE.US,D,20250306,000000,27.44,27.55,27.19,27.34,47568,0
+STXE.US,D,20250307,000000,27.5,27.5,27.16,27.38,23395,0
+STXE.US,D,20250310,000000,27,27.21,26.8,26.91,7211,0
+STXE.US,D,20250311,000000,27.04,27.07,26.82,26.99,28717,0
+STXE.US,D,20250312,000000,27.31,27.33,27.07,27.2195,8680,0
+STXE.US,D,20250313,000000,26.99,27.08,26.99,27.025,11330,0
+STXE.US,D,20250314,000000,27.28,27.45,27.11,27.3784,9843,0
+STXE.US,D,20250317,000000,27.54,27.77,27.53,27.7497,14373,0
+STXE.US,D,20250318,000000,27.708,27.74,27.57,27.663,21542,0
+STXE.US,D,20250319,000000,27.65,27.85,27.6,27.7858,15810,0
+STXE.US,D,20250320,000000,27.8309,27.9293,27.73,27.81,71016,0
+STXE.US,D,20250321,000000,27.88,28.15,27.82,27.8748,7231,0
+STXE.US,D,20250324,000000,28.0636,28.125,27.98,28.03,18449,0
+STXE.US,D,20250325,000000,28.03,28.1016,27.99,28.0792,7163,0
+STXE.US,D,20250326,000000,27.9901,28.0428,27.835,27.885,5739,0
+STXE.US,D,20250327,000000,27.94,27.945,27.89,27.89,6942,0
+STXE.US,D,20250328,000000,27.55,27.55,27.26,27.3181,7014,0
+STXE.US,D,20250331,000000,27.07,27.34,27.04,27.3229,9250,0
+STXE.US,D,20250401,000000,27.47,27.54,27.24,27.4323,62650,0
+STXE.US,D,20250402,000000,27.415,27.59,27.415,27.5048,4245,0
+STXE.US,D,20250403,000000,27.19,27.36,26.88,26.9426,32834,0
+STXE.US,D,20250404,000000,26.15,26.22,25.42,25.7,19114,0
+STXE.US,D,20250407,000000,25.19,25.72,24.7517,25.39,26802,0
+STXE.US,D,20250408,000000,25.94,25.94,24.85,24.93,20121,0
+STXE.US,D,20250409,000000,24.94,27.5752,24.84,26.66,25361,0
+STXE.US,D,20250410,000000,26.46,26.8,25.6,25.92,16310,0
+STXE.US,D,20250411,000000,26.45,26.71,26.39,26.6582,5892,0
+STXE.US,D,20250414,000000,26.91,26.96,26.765,26.84,15258,0
+STXE.US,D,20250415,000000,26.9937,27.1199,26.88,26.9249,6124,0
+STXE.US,D,20250416,000000,26.888,27.02,26.675,26.7665,15497,0
+STXE.US,D,20250417,000000,27.1,27.1991,27.04,27.04,7121,0
+STXE.US,D,20250421,000000,27.09,27.23,26.84,26.9997,21346,0
+STXE.US,D,20250422,000000,27.22,27.4299,27.22,27.2762,8241,0
+STXE.US,D,20250423,000000,27.69,27.76,27.44,27.5305,9110,0
+STXE.US,D,20250424,000000,27.546,27.871,27.546,27.871,3776,0
+STXE.US,D,20250425,000000,27.48,27.82,27.48,27.7819,5046,0
+STXE.US,D,20250428,000000,27.86,28,27.68,27.8645,40775,0
+STXE.US,D,20250429,000000,28,28.11,27.98,27.99,4250,0
+STXE.US,D,20250430,000000,27.96,28.1549,27.88,28.1549,7730,0
+STXE.US,D,20250501,000000,28.12,28.33,28,28.11,4816,0
+STXE.US,D,20250502,000000,28.76,28.8583,28.6331,28.84,13224,0
+STXE.US,D,20250505,000000,29.06,29.16,28.95,28.9748,2812,0
+STXE.US,D,20250506,000000,28.67,28.87,28.67,28.8234,5819,0
+STXE.US,D,20250507,000000,28.7,28.75,28.37,28.6105,5146,0
+STXE.US,D,20250508,000000,28.4806,28.51,28.38,28.3919,3946,0
+STXE.US,D,20250509,000000,28.76,28.76,28.63,28.7348,5259,0
+STXE.US,D,20250512,000000,29.25,29.38,29.1019,29.2721,6166,0
+STXE.US,D,20250513,000000,29.2006,29.54,29.19,29.4513,14691,0
+STXE.US,D,20250514,000000,29.46,29.59,29.38,29.473,6181,0
+STXE.US,D,20250515,000000,29.59,29.6994,29.59,29.66,5583,0
+STXE.US,D,20250516,000000,29.63,29.6605,29.5001,29.6605,21992,0
+STXE.US,D,20250519,000000,29.51,29.716,29.51,29.716,3275,0
+STXE.US,D,20250520,000000,29.51,29.51,29.35,29.48,43336,0
+STXE.US,D,20250521,000000,29.57,29.63,29.35,29.4176,4380,0
+STXE.US,D,20250522,000000,29.3,29.37,29.27,29.27,3491,0
+STXE.US,D,20250523,000000,29.27,29.5301,29.27,29.4961,5737,0
+STXE.US,D,20250527,000000,28.97,29.49,28.96,29.46,23265,0
+STXE.US,D,20250528,000000,29.43,29.7551,29.42,29.5977,3282,0
+STXE.US,D,20250529,000000,29.4909,29.7095,29.4019,29.6335,3546,0
+STXE.US,D,20250530,000000,29.28,29.65,29.18,29.32,2808,0
+STXE.US,D,20250602,000000,29.295,29.5604,29.2813,29.5604,4791,0
+STXE.US,D,20250603,000000,29.39,29.8,29.37,29.42,22914,0
+STXE.US,D,20250604,000000,29.735,29.82,29.66,29.74,25623,0
+STXE.US,D,20250605,000000,30.24,30.31,29.8432,29.9785,8698,0
+STXE.US,D,20250606,000000,30.08,30.2195,29.9301,30.2,3829,0
+STXE.US,D,20250609,000000,30.17,30.32,29.85,30.2181,8354,0
+STXE.US,D,20250610,000000,30.4,30.66,29.66,30.52,9512,0
+STXE.US,D,20250611,000000,30.6959,30.7899,30.51,30.58,6302,0
+STXE.US,D,20250612,000000,30.51,30.6801,30.48,30.6801,6178,0
+STXE.US,D,20250613,000000,30.346,30.7,29.41,30.12,4149,0
+STXE.US,D,20250616,000000,30.92,30.9988,29.33,30.21,21777,0
+STXE.US,D,20250617,000000,30.29,30.36,30.03,30.1,8573,0
+STXE.US,D,20250618,000000,30.2406,30.275,30.1,30.17,3618,0
+STXE.US,D,20250620,000000,30.48,30.74,29.39,30.06,6200,0
+STXE.US,D,20250623,000000,29.42,30.6,29.41,30.1653,20005,0
+STXE.US,D,20250624,000000,30.65,30.9696,30.61,30.9237,6876,0
+STXE.US,D,20250625,000000,30.9,31,30.9,30.93,7527,0
+STXE.US,D,20250626,000000,31.12,31.3,31.12,31.2577,4495,0
+STXE.US,D,20250627,000000,31.05,31.18,30.9,31.03,2544,0
+STXE.US,D,20250630,000000,30.8856,31.0132,30.8856,31.0132,11107,0
+STXE.US,D,20250701,000000,31.09,31.1549,30.9811,31.1549,2766,0
+STXE.US,D,20250702,000000,31.164,31.31,31.11,31.31,1434,0
+STXE.US,D,20250703,000000,31.45,31.6372,31.45,31.5,2224,0
+STXE.US,D,20250707,000000,31.25,31.31,30.96,31.05,3697,0
+STXE.US,D,20250708,000000,31.11,31.2295,31.11,31.2295,5811,0
+STXE.US,D,20250709,000000,31.39,31.39,31.17,31.2119,2422,0
+STXE.US,D,20250710,000000,31.11,31.23,31.11,31.2013,14316,0
+STXE.US,D,20250711,000000,31.06,31.1497,31.05,31.0737,4970,0
+STXE.US,D,20250714,000000,30.98,31.02,30.95,31.01,10878,0
+STXE.US,D,20250715,000000,31.2427,31.26,31.0794,31.0794,1491,0
+STXE.US,D,20250716,000000,31.12,31.35,31.08,31.3409,8607,0
+STXE.US,D,20250717,000000,31.35,31.4,31.34,31.3759,1416,0
+STXE.US,D,20250718,000000,31.48,31.57,31.22,31.2626,4121,0
+STXE.US,D,20250721,000000,31.47,31.54,31.45,31.4605,5783,0
+STXE.US,D,20250722,000000,31.2,31.3199,31.17,31.2814,4984,0
+STXE.US,D,20250723,000000,31.47,31.57,31.47,31.5549,4811,0
+STXE.US,D,20250724,000000,31.53,31.59,31.39,31.4,5296,0
+STXE.US,D,20250725,000000,31.345,31.4305,31.3,31.38,1790,0
+STXE.US,D,20250728,000000,31.1,31.2,31.0507,31.1,5364,0
+STXE.US,D,20250729,000000,31.12,31.2,31.05,31.1183,5052,0
+STXE.US,D,20250730,000000,31.12,31.19,30.99,30.99,3439,0
+STXE.US,D,20250731,000000,30.98,31.1167,30.83,30.9414,6712,0
+STXE.US,D,20250801,000000,30.82,30.86,30.71,30.7422,5335,0
+STXE.US,D,20250804,000000,31.1208,31.1208,30.935,30.96,7078,0
+STXE.US,D,20250805,000000,31.14,31.25,31.03,31.0685,3181,0
+STXE.US,D,20250806,000000,31.09,31.16,30.96,31.1252,8352,0
+STXE.US,D,20250807,000000,31.6,31.6588,31.497,31.5257,6005,0
+STXE.US,D,20250808,000000,31.575,31.6299,31.52,31.575,4259,0
+STXE.US,D,20250811,000000,31.51,31.55,31.44,31.5117,4660,0
+STXE.US,D,20250812,000000,31.68,31.9277,31.65,31.9277,3125,0
+STXE.US,D,20250813,000000,32.15,32.21,31.92,32.0282,8213,0
+STXE.US,D,20250814,000000,31.66,31.8024,31.6303,31.71,9392,0
+STXE.US,D,20250815,000000,31.75,31.83,31.37,31.7214,4625,0
+STXE.US,D,20250818,000000,31.86,31.9645,31.77,31.9645,5117,0
+STXE.US,D,20250819,000000,31.8171,31.8171,31.62,31.6719,3318,0
+STXE.US,D,20250820,000000,31.29,31.4558,31.27,31.4558,1576,0
+STXE.US,D,20250821,000000,31.32,31.439,31.3193,31.439,1194,0
+STXE.US,D,20250822,000000,31.7134,31.81,31.65,31.766,8384,0
+STXE.US,D,20250825,000000,31.67,31.757,30.8,31.614,5508,0
+STXE.US,D,20250826,000000,31.5518,31.5518,31.33,31.4943,6346,0
+STXE.US,D,20250827,000000,31.351,31.54,31.2,31.4,5954,0
+STXE.US,D,20250828,000000,31.39,31.545,31.39,31.5444,3717,0
+STXE.US,D,20250829,000000,31.29,31.5,31.09,31.1724,2694,0
+STXE.US,D,20250902,000000,30.945,31.0767,30.93,31.0767,2705,0
+STXE.US,D,20250903,000000,31.31,31.32,31.18,31.21,3963,0
+STXE.US,D,20250904,000000,31.3075,31.4093,31.23,31.4093,3396,0
+STXE.US,D,20250905,000000,31.525,31.88,31.4845,31.62,3522,0
+STXE.US,D,20250908,000000,31.68,31.8045,31.68,31.8045,4556,0
+STXE.US,D,20250909,000000,31.93,31.93,31.82,31.88,14040,0
+STXE.US,D,20250910,000000,32.3088,32.3525,32.23,32.26,2367,0
+STXE.US,D,20250911,000000,32.51,32.62,32.49,32.49,6020,0
+STXE.US,D,20250912,000000,32.57,32.6933,32.52,32.6933,9936,0
+STXE.US,D,20250915,000000,32.71,32.8214,32.65,32.8,14117,0
+STXE.US,D,20250916,000000,33.197,33.21,32.9908,33.1502,19515,0
+STXE.US,D,20250917,000000,33.26,33.3392,32.91,33.1615,11261,0
+STXE.US,D,20250918,000000,33.1,33.26,33.1,33.2587,4536,0
+STXE.US,D,20250919,000000,33.17,33.258,33.12,33.2521,4163,0
+STXE.US,D,20250922,000000,33.315,33.4953,33.26,33.4953,49265,0
+STXE.US,D,20250923,000000,33.7,33.71,33.5801,33.6258,5578,0
+STXE.US,D,20250924,000000,33.6,33.76,33.3101,33.34,7787,0
+STXE.US,D,20250925,000000,33.11,33.1703,33.05,33.1703,7756,0
+STXE.US,D,20250926,000000,32.96,33.112,32.82,33.0375,23560,0
+STXE.US,D,20250929,000000,32.8525,32.96,32.765,32.795,6795,0
+STXE.US,D,20250930,000000,32.79,32.9,32.71,32.8839,16195,0
+STXE.US,D,20251001,000000,33.31,33.3191,33.15,33.2,10882,0
+STXE.US,D,20251002,000000,33.54,33.54,33.19,33.345,4861,0
+STXE.US,D,20251003,000000,33.56,33.735,33.53,33.5961,4694,0
+STXE.US,D,20251006,000000,33.78,33.7999,33.67,33.7714,7944,0
+STXE.US,D,20251007,000000,33.89,33.89,33.56,33.5923,3365,0
+STXE.US,D,20251008,000000,33.77,33.8151,33.77,33.8008,5508,0
+STXE.US,D,20251009,000000,33.93,33.93,33.64,33.7147,5689,0
+STXE.US,D,20251010,000000,33.83,33.84,32.08,32.8823,4033,0
+STXE.US,D,20251013,000000,33.7156,33.81,33.6,33.7549,6395,0
+STXE.US,D,20251014,000000,33.3,33.63,33.25,33.5018,5011,0
+STXE.US,D,20251015,000000,34.175,34.22,33.16,34.2191,9343,0
+STXE.US,D,20251016,000000,34.44,34.6932,33.58,34.5321,9677,0
+STXE.US,D,20251017,000000,34.56,34.7499,34.325,34.58,12859,0
+STXE.US,D,20251020,000000,34.97,35.2,34.83,35.1997,10301,0
+STXE.US,D,20251021,000000,34.8,34.8,34.54,34.6473,5393,0
+STXE.US,D,20251022,000000,34.756,34.756,34.6004,34.6781,5330,0
+STXE.US,D,20251023,000000,34.88,34.88,33.75,34.822,3490,0
+STXE.US,D,20251024,000000,34.9501,35.1579,34.94,35.0118,5556,0
+STXE.US,D,20251027,000000,35.16,35.34,35.16,35.275,6142,0
+STXE.US,D,20251028,000000,35.185,35.4,35.05,35.3607,5734,0
+STXE.US,D,20251029,000000,35.8,35.85,35.58,35.6198,5658,0
+STXE.US,D,20251030,000000,35.34,35.43,35.2877,35.2877,8226,0
+STXE.US,D,20251031,000000,35.51,35.64,35.31,35.41,5807,0
+STXE.US,D,20251103,000000,35.8,35.8399,35.7,35.7897,7304,0
+STXE.US,D,20251104,000000,35.2726,35.2726,34.995,34.995,3458,0
+STXE.US,D,20251105,000000,34.87,35.36,34.84,35.36,7439,0
+STXE.US,D,20251106,000000,35.125,35.125,34.69,34.71,6612,0
+STXE.US,D,20251107,000000,34.59,34.6725,34.3,34.6725,5270,0
+STXE.US,D,20251110,000000,35.295,35.32,35.03,35.32,7358,0
+STXE.US,D,20251111,000000,35.27,35.47,35.27,35.43,7710,0
+STXE.US,D,20251112,000000,35.4,35.5,35.3205,35.385,5174,0
+STXE.US,D,20251113,000000,35.21,35.29,34.79,34.7988,6434,0
+STXE.US,D,20251114,000000,34.84,35.0748,34.84,35.016,4095,0
+STXE.US,D,20251117,000000,34.95,35.01,34.57,34.6237,6171,0
+STXE.US,D,20251118,000000,34.48,34.6443,34.31,34.49,7225,0
+STXE.US,D,20251119,000000,34.62,34.62,34.3291,34.4481,3732,0
+STXE.US,D,20251120,000000,34.79,34.855,34.0529,34.0529,6929,0
+STXE.US,D,20251121,000000,33.77,34.1225,33.5865,34.0059,7265,0
+STXE.US,D,20251124,000000,33.825,34.1899,33.825,34.13,5711,0
+STXE.US,D,20251125,000000,34.0689,34.29,34,34.29,4254,0
+STXE.US,D,20251126,000000,34.67,34.785,34.6401,34.785,3114,0
+STXE.US,D,20251128,000000,34.705,34.82,34.64,34.7466,1694,0
+STXE.US,D,20251201,000000,34.695,34.695,34.5,34.51,5654,0
+STXE.US,D,20251202,000000,34.805,34.81,34.59,34.81,6767,0
+STXE.US,D,20251203,000000,34.69,34.81,34.69,34.779,2242,0
+STXE.US,D,20251204,000000,34.8,34.88,34.76,34.82,7720,0
+STXE.US,D,20251205,000000,35.27,35.42,34.95,35.1,4714,0
+STXE.US,D,20251208,000000,35.07,35.18,34.97,35,6200,0
+STXE.US,D,20251209,000000,35.15,35.18,35.13,35.13,4266,0
+STXE.US,D,20251210,000000,35.27,35.559,35.22,35.559,6562,0
+STXE.US,D,20251211,000000,35.18,35.31,35.13,35.22,5899,0
+STXE.US,D,20251212,000000,35.1,35.1,34.65,34.679,11357,0
+STXE.US,D,20251215,000000,34.87,34.87,34.6,34.65,9254,0
+STXE.US,D,20251216,000000,34.37,34.4899,34.37,34.43,5814,0
+STXE.US,D,20251217,000000,34.54,34.61,34.125,34.1407,5769,0
+STXE.US,D,20251218,000000,34.59,34.81,34.54,34.65,6606,0
+STXE.US,D,20251219,000000,34.98,35.0203,34.919,34.919,5077,0
+STXE.US,D,20251222,000000,35.17,35.2,35.07,35.11,3471,0
+STXE.US,D,20251223,000000,35.23,35.46,35.2,35.44,8993,0
+STXE.US,D,20251224,000000,35.59,35.6057,35.49,35.49,2728,0
+STXE.US,D,20251226,000000,35.71,35.73,35.51,35.729,4221,0
+STXE.US,D,20251229,000000,35.85,36,35.75,35.77,12934,0
+STXE.US,D,20251230,000000,35.95,36.15,35.95,36.12,3154,0
+STXE.US,D,20251231,000000,36.17,36.17,35.9,35.919,5741,0
+STXE.US,D,20260102,000000,36.64,37.04,36.64,36.9585,7310,0
+STXE.US,D,20260105,000000,37.492,37.59,37.23,37.48,7630,0
+STXE.US,D,20260106,000000,37.79,37.9525,37.79,37.94,6432,0
+STXE.US,D,20260107,000000,37.99,37.99,37.73,37.78,2677,0
+STXE.US,D,20260108,000000,37.72,37.73,37.53,37.64,5487,0
+STXE.US,D,20260109,000000,37.86,37.97,37.7515,37.89,5772,0
+STXE.US,D,20260112,000000,38,38.18,37.9,38.15,6599,0
+STXE.US,D,20260113,000000,38.01,38.14,37.95,37.95,3327,0
+STXE.US,D,20260114,000000,38.0499,38.17,37.9608,38.17,7713,0
+STXE.US,D,20260115,000000,38.4993,38.63,38.44,38.54,11686,0
+STXE.US,D,20260116,000000,38.52,38.63,38.3802,38.52,3813,0
+STXE.US,D,20260120,000000,38.48,38.525,38.19,38.28,15204,0
+STXE.US,D,20260121,000000,38.73,39.14,38.73,39.01,8147,0
+STXE.US,D,20260122,000000,39.14,39.3699,39.14,39.27,14705,0
+STXE.US,D,20260123,000000,39.25,39.63,39.23,39.63,5176,0
+STXE.US,D,20260126,000000,39.78,39.7846,39.59,39.59,7936,0
+STXE.US,D,20260127,000000,40.3,40.76,40.3,40.76,10341,0
+STXE.US,D,20260128,000000,41.02,41.02,40.6415,40.89,10282,0
+STXE.US,D,20260129,000000,40.98,41.24,39.95,40.6063,17616,0
+STXE.US,D,20260130,000000,40.79,40.79,39.67,39.92,10339,0
+STXE.US,D,20260202,000000,39.73,40.3,39.63,40.229,16822,0
+STXE.US,D,20260203,000000,40.89,41.0331,40.39,40.77,9501,0
+STXE.US,D,20260204,000000,40.9,40.9,39.9214,40.06,8543,0
+STXE.US,D,20260205,000000,39.81,40.15,39.545,39.89,10116,0
+STXE.US,D,20260206,000000,40.6,40.959,40.5574,40.959,7832,0
+STXE.US,D,20260209,000000,40.9,41.39,40.88,41.25,4599,0
+STXE.US,D,20260210,000000,41.37,41.53,41.37,41.47,7399,0
+STXE.US,D,20260211,000000,42,42.2529,41.73,42.2529,10242,0
+STXE.US,D,20260212,000000,42.63,42.78,41.9004,41.9076,11983,0
+STXE.US,D,20260213,000000,41.7,42.2746,41.7,42.2135,6069,0
+STXE.US,D,20260217,000000,41.93,42.01,41.475,41.8,17607,0
+STXE.US,D,20260218,000000,42.2,42.5299,42.07,42.1,5786,0
diff --git a/daily/us/nyse etfs/2/tafm.us.txt b/daily/us/nyse etfs/2/tafm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7e37d1c8fa9b60985332d5e10a2c7e103a2a243b
--- /dev/null
+++ b/daily/us/nyse etfs/2/tafm.us.txt	
@@ -0,0 +1,536 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TAFM.US,D,20231226,000000,25.5197,25.5197,25.495,25.495,1000,0
+TAFM.US,D,20231227,000000,25.55,25.555,25.55,25.555,200,0
+TAFM.US,D,20240103,000000,25.46,25.46,25.4372,25.4372,200,0
+TAFM.US,D,20240104,000000,25.38,25.415,25.38,25.415,100,0
+TAFM.US,D,20240105,000000,25.3735,25.3818,25.3735,25.3818,802,0
+TAFM.US,D,20240108,000000,25.4338,25.4338,25.4338,25.4338,1,0
+TAFM.US,D,20240109,000000,25.425,25.425,25.425,25.425,78,0
+TAFM.US,D,20240110,000000,25.42,25.42,25.417,25.417,800,0
+TAFM.US,D,20240111,000000,25.4636,25.4636,25.4636,25.4636,2,0
+TAFM.US,D,20240112,000000,25.465,25.465,25.465,25.465,2,0
+TAFM.US,D,20240116,000000,25.4436,25.4436,25.4436,25.4436,2,0
+TAFM.US,D,20240117,000000,25.3785,25.3785,25.36,25.36,1000,0
+TAFM.US,D,20240118,000000,25.31,25.31,25.31,25.31,2,0
+TAFM.US,D,20240119,000000,25.235,25.235,25.235,25.235,2,0
+TAFM.US,D,20240122,000000,25.3,25.31,25.3,25.31,1000,0
+TAFM.US,D,20240123,000000,25.245,25.245,25.245,25.245,2,0
+TAFM.US,D,20240124,000000,25.2052,25.2052,25.2052,25.2052,2,0
+TAFM.US,D,20240125,000000,25.29,25.29,25.29,25.29,2,0
+TAFM.US,D,20240126,000000,25.265,25.265,25.265,25.265,2,0
+TAFM.US,D,20240129,000000,25.395,25.395,25.395,25.395,63,0
+TAFM.US,D,20240130,000000,25.4276,25.4276,25.4276,25.4276,63,0
+TAFM.US,D,20240131,000000,25.5388,25.5388,25.49,25.5244,5786,0
+TAFM.US,D,20240201,000000,25.5553,25.5553,25.5553,25.5553,63,0
+TAFM.US,D,20240202,000000,25.4339,25.4339,25.4339,25.4339,2,0
+TAFM.US,D,20240205,000000,25.312,25.312,25.312,25.312,63,0
+TAFM.US,D,20240206,000000,25.345,25.345,25.345,25.345,63,0
+TAFM.US,D,20240207,000000,25.35,25.35,25.35,25.35,63,0
+TAFM.US,D,20240208,000000,25.35,25.35,25.35,25.35,7,0
+TAFM.US,D,20240209,000000,25.345,25.345,25.345,25.345,1,0
+TAFM.US,D,20240212,000000,25.3948,25.3948,25.3948,25.3948,1,0
+TAFM.US,D,20240213,000000,25.2656,25.2656,25.2656,25.2656,4,0
+TAFM.US,D,20240214,000000,25.3263,25.3263,25.25,25.3263,1421,0
+TAFM.US,D,20240215,000000,25.3649,25.3649,25.3649,25.3649,9,0
+TAFM.US,D,20240216,000000,25.3348,25.3348,25.3348,25.3348,4,0
+TAFM.US,D,20240220,000000,25.35,25.35,25.3449,25.3449,4964,0
+TAFM.US,D,20240221,000000,25.3463,25.3463,25.3463,25.3463,25,0
+TAFM.US,D,20240222,000000,25.355,25.355,25.355,25.355,4,0
+TAFM.US,D,20240223,000000,25.4248,25.4248,25.4248,25.4248,4,0
+TAFM.US,D,20240226,000000,25.3948,25.3948,25.3948,25.3948,4,0
+TAFM.US,D,20240227,000000,25.3849,25.3849,25.3849,25.3849,1,0
+TAFM.US,D,20240228,000000,25.4248,25.4248,25.4248,25.4248,3,0
+TAFM.US,D,20240229,000000,25.4267,25.4267,25.4267,25.4267,2,0
+TAFM.US,D,20240301,000000,25.3892,25.3892,25.3892,25.3892,29,0
+TAFM.US,D,20240304,000000,25.3549,25.3549,25.3549,25.3549,2,0
+TAFM.US,D,20240305,000000,25.4249,25.4249,25.4249,25.4249,2,0
+TAFM.US,D,20240306,000000,25.4249,25.4249,25.4249,25.4249,1,0
+TAFM.US,D,20240307,000000,25.47,25.47,25.47,25.47,1,0
+TAFM.US,D,20240308,000000,25.48,25.48,25.48,25.48,9,0
+TAFM.US,D,20240311,000000,25.465,25.465,25.465,25.465,1,0
+TAFM.US,D,20240312,000000,25.4397,25.4397,25.4397,25.4397,96,0
+TAFM.US,D,20240313,000000,25.465,25.465,25.465,25.465,2,0
+TAFM.US,D,20240314,000000,25.4052,25.4052,25.4052,25.4052,1,0
+TAFM.US,D,20240315,000000,25.39,25.39,25.39,25.39,2,0
+TAFM.US,D,20240318,000000,25.419,25.419,25.3781,25.4,1250,0
+TAFM.US,D,20240319,000000,25.43,25.45,25.43,25.4421,1900,0
+TAFM.US,D,20240320,000000,25.43,25.43,25.38,25.42,5700,0
+TAFM.US,D,20240321,000000,25.405,25.405,25.405,25.405,1,0
+TAFM.US,D,20240322,000000,25.46,25.46,25.4437,25.4437,329,0
+TAFM.US,D,20240325,000000,25.435,25.435,25.435,25.435,99,0
+TAFM.US,D,20240326,000000,25.3979,25.3979,25.3979,25.3979,99,0
+TAFM.US,D,20240327,000000,25.415,25.415,25.415,25.415,99,0
+TAFM.US,D,20240328,000000,25.415,25.415,25.415,25.415,99,0
+TAFM.US,D,20240401,000000,25.2401,25.2653,25.2401,25.2653,507,0
+TAFM.US,D,20240402,000000,25.195,25.195,25.195,25.195,84,0
+TAFM.US,D,20240403,000000,25.145,25.145,25.145,25.145,84,0
+TAFM.US,D,20240404,000000,25.18,25.195,25.18,25.195,689,0
+TAFM.US,D,20240405,000000,25.145,25.15,25.125,25.125,1421,0
+TAFM.US,D,20240408,000000,25.13,25.13,25.13,25.13,7,0
+TAFM.US,D,20240409,000000,25.18,25.185,25.1701,25.185,11921,0
+TAFM.US,D,20240410,000000,25.08,25.08,25.005,25.005,1446,0
+TAFM.US,D,20240411,000000,24.9821,25.01,24.9821,25.005,91558,0
+TAFM.US,D,20240412,000000,25.095,25.095,25.0945,25.0945,523,0
+TAFM.US,D,20240415,000000,25.0701,25.0701,25.0701,25.0701,49,0
+TAFM.US,D,20240416,000000,24.98,24.9991,24.98,24.9991,1873,0
+TAFM.US,D,20240417,000000,25.06,25.07,25.055,25.055,1800,0
+TAFM.US,D,20240418,000000,25.0567,25.0567,25.0567,25.0567,20,0
+TAFM.US,D,20240419,000000,25.1,25.1,25.1,25.1,11204,0
+TAFM.US,D,20240422,000000,25.085,25.085,25.085,25.085,53,0
+TAFM.US,D,20240423,000000,25.095,25.095,25.095,25.095,160,0
+TAFM.US,D,20240424,000000,25.085,25.085,25.085,25.085,14,0
+TAFM.US,D,20240425,000000,25.02,25.025,25.02,25.025,6714,0
+TAFM.US,D,20240426,000000,25.025,25.025,25.025,25.025,84,0
+TAFM.US,D,20240429,000000,25.055,25.055,25.055,25.055,84,0
+TAFM.US,D,20240430,000000,25.07,25.08,25.0412,25.0412,1679,0
+TAFM.US,D,20240501,000000,25.0044,25.0044,25.0044,25.0044,83,0
+TAFM.US,D,20240502,000000,25.02,25.02,25.0199,25.02,1039,0
+TAFM.US,D,20240503,000000,25.1338,25.1338,25.1338,25.1338,83,0
+TAFM.US,D,20240506,000000,25.17,25.17,25.17,25.17,83,0
+TAFM.US,D,20240507,000000,25.245,25.245,25.245,25.245,8,0
+TAFM.US,D,20240508,000000,25.265,25.265,25.265,25.265,2,0
+TAFM.US,D,20240509,000000,25.28,25.28,25.28,25.28,1955,0
+TAFM.US,D,20240510,000000,25.26,25.26,25.255,25.255,916,0
+TAFM.US,D,20240513,000000,25.245,25.245,25.245,25.245,84,0
+TAFM.US,D,20240514,000000,25.29,25.29,25.29,25.29,2,0
+TAFM.US,D,20240515,000000,25.32,25.3503,25.32,25.3503,204,0
+TAFM.US,D,20240516,000000,25.345,25.345,25.345,25.345,1,0
+TAFM.US,D,20240517,000000,25.29,25.29,25.29,25.29,86,0
+TAFM.US,D,20240520,000000,25.265,25.265,25.265,25.265,82,0
+TAFM.US,D,20240521,000000,25.22,25.245,25.22,25.245,134,0
+TAFM.US,D,20240522,000000,25.21,25.21,25.2,25.2,524,0
+TAFM.US,D,20240523,000000,25.1375,25.1375,25.1375,25.1375,82,0
+TAFM.US,D,20240524,000000,25.1227,25.1227,25.1227,25.1227,22,0
+TAFM.US,D,20240528,000000,25.0917,25.1,25.0917,25.1,1594,0
+TAFM.US,D,20240529,000000,25.025,25.025,25.025,25.025,71,0
+TAFM.US,D,20240530,000000,25.035,25.035,25.035,25.035,81,0
+TAFM.US,D,20240531,000000,25.05,25.0952,25.05,25.0952,20344,0
+TAFM.US,D,20240603,000000,25.08,25.08,25.08,25.08,1,0
+TAFM.US,D,20240604,000000,25.14,25.14,25.14,25.14,81,0
+TAFM.US,D,20240605,000000,25.2379,25.2379,25.2379,25.2379,84,0
+TAFM.US,D,20240606,000000,25.305,25.305,25.305,25.305,12,0
+TAFM.US,D,20240607,000000,25.195,25.195,25.195,25.195,2,0
+TAFM.US,D,20240610,000000,25.19,25.19,25.17,25.17,101,0
+TAFM.US,D,20240611,000000,25.225,25.225,25.225,25.225,1,0
+TAFM.US,D,20240612,000000,25.325,25.325,25.325,25.325,1,0
+TAFM.US,D,20240613,000000,25.37,25.4094,25.37,25.4094,1101,0
+TAFM.US,D,20240614,000000,25.43,25.43,25.43,25.43,84,0
+TAFM.US,D,20240617,000000,25.36,25.37,25.36,25.37,895,0
+TAFM.US,D,20240618,000000,25.415,25.415,25.415,25.415,83,0
+TAFM.US,D,20240620,000000,25.3721,25.39,25.3721,25.39,158,0
+TAFM.US,D,20240621,000000,25.39,25.39,25.39,25.39,83,0
+TAFM.US,D,20240624,000000,25.375,25.375,25.375,25.375,83,0
+TAFM.US,D,20240625,000000,25.39,25.39,25.39,25.39,83,0
+TAFM.US,D,20240626,000000,25.31,25.32,25.3,25.32,3098,0
+TAFM.US,D,20240627,000000,25.32,25.325,25.32,25.325,814,0
+TAFM.US,D,20240628,000000,25.29,25.29,25.2618,25.2618,4044,0
+TAFM.US,D,20240701,000000,25.25,25.25,25.13,25.14,3290,0
+TAFM.US,D,20240702,000000,25.21,25.21,25.2,25.2,13533,0
+TAFM.US,D,20240703,000000,25.28,25.285,25.28,25.285,357,0
+TAFM.US,D,20240705,000000,25.335,25.335,25.335,25.335,36,0
+TAFM.US,D,20240708,000000,25.335,25.335,25.335,25.335,3,0
+TAFM.US,D,20240709,000000,25.35,25.43,25.33,25.43,34044,0
+TAFM.US,D,20240710,000000,25.32,25.35,25.31,25.35,20456,0
+TAFM.US,D,20240711,000000,25.425,25.425,25.425,25.425,35,0
+TAFM.US,D,20240712,000000,25.44,25.46,25.44,25.4505,6336,0
+TAFM.US,D,20240715,000000,25.41,25.41,25.4082,25.4082,21480,0
+TAFM.US,D,20240716,000000,25.41,25.47,25.41,25.4662,43808,0
+TAFM.US,D,20240717,000000,25.44,25.51,25.44,25.51,52184,0
+TAFM.US,D,20240718,000000,25.45,25.48,25.45,25.48,38549,0
+TAFM.US,D,20240719,000000,25.43,25.44,25.43,25.44,231,0
+TAFM.US,D,20240722,000000,25.42,25.48,25.39,25.425,39173,0
+TAFM.US,D,20240723,000000,25.46,25.48,25.45,25.46,24266,0
+TAFM.US,D,20240724,000000,25.465,25.465,25.4,25.43,102809,0
+TAFM.US,D,20240725,000000,25.41,25.45,25.39,25.425,47883,0
+TAFM.US,D,20240726,000000,25.44,25.54,25.44,25.54,66562,0
+TAFM.US,D,20240729,000000,25.5,25.53,25.5,25.51,14379,0
+TAFM.US,D,20240730,000000,25.51,25.51,25.475,25.495,10972,0
+TAFM.US,D,20240731,000000,25.47,25.5506,25.47,25.5506,31070,0
+TAFM.US,D,20240801,000000,25.5,25.525,25.47,25.525,44425,0
+TAFM.US,D,20240802,000000,25.61,25.73,25.61,25.705,21910,0
+TAFM.US,D,20240805,000000,25.76,25.76,25.7171,25.7171,42516,0
+TAFM.US,D,20240806,000000,25.71,25.71,25.6757,25.6757,14510,0
+TAFM.US,D,20240807,000000,25.6,25.6,25.58,25.58,12641,0
+TAFM.US,D,20240808,000000,25.5,25.57,25.5,25.57,31434,0
+TAFM.US,D,20240809,000000,25.56,25.59,25.56,25.59,10311,0
+TAFM.US,D,20240812,000000,25.53,25.63,25.53,25.62,53715,0
+TAFM.US,D,20240813,000000,25.63,25.64,25.63,25.63,18491,0
+TAFM.US,D,20240814,000000,25.68,25.68,25.665,25.665,33770,0
+TAFM.US,D,20240815,000000,25.56,25.595,25.55,25.595,19080,0
+TAFM.US,D,20240816,000000,25.59,25.74,25.59,25.65,17950,0
+TAFM.US,D,20240819,000000,25.58,25.63,25.58,25.605,57162,0
+TAFM.US,D,20240820,000000,25.63,25.66,25.62,25.63,66839,0
+TAFM.US,D,20240821,000000,25.63,25.645,25.61,25.645,22250,0
+TAFM.US,D,20240822,000000,25.61,25.63,25.61,25.625,11468,0
+TAFM.US,D,20240823,000000,25.68,25.705,25.68,25.705,78430,0
+TAFM.US,D,20240826,000000,25.6845,25.71,25.66,25.6796,117255,0
+TAFM.US,D,20240827,000000,25.62,25.66,25.62,25.66,53764,0
+TAFM.US,D,20240828,000000,25.66,25.66,25.6301,25.64,29122,0
+TAFM.US,D,20240829,000000,25.59,25.66,25.59,25.66,41978,0
+TAFM.US,D,20240830,000000,25.63,25.63,25.62,25.63,66602,0
+TAFM.US,D,20240903,000000,25.6,25.66,25.6,25.66,23914,0
+TAFM.US,D,20240904,000000,25.6301,25.66,25.625,25.66,10355,0
+TAFM.US,D,20240905,000000,25.69,25.7,25.69,25.7,8831,0
+TAFM.US,D,20240906,000000,25.71,25.7316,25.71,25.7316,11884,0
+TAFM.US,D,20240909,000000,25.7446,25.82,25.7301,25.735,7327,0
+TAFM.US,D,20240910,000000,25.73,25.83,25.73,25.7798,16658,0
+TAFM.US,D,20240911,000000,25.8,25.8,25.785,25.785,55381,0
+TAFM.US,D,20240912,000000,25.78,25.81,25.778,25.8,52107,0
+TAFM.US,D,20240913,000000,25.8,25.8199,25.77,25.815,110949,0
+TAFM.US,D,20240916,000000,25.79,25.94,25.79,25.85,40552,0
+TAFM.US,D,20240917,000000,25.85,25.89,25.8499,25.89,29367,0
+TAFM.US,D,20240918,000000,25.84,25.88,25.82,25.8319,99663,0
+TAFM.US,D,20240919,000000,25.8,25.83,25.7697,25.82,63519,0
+TAFM.US,D,20240920,000000,25.7665,25.83,25.7665,25.82,141630,0
+TAFM.US,D,20240923,000000,25.83,25.83,25.79,25.8117,40306,0
+TAFM.US,D,20240924,000000,25.79,25.91,25.79,25.83,71123,0
+TAFM.US,D,20240925,000000,25.8,25.8,25.79,25.7913,7389,0
+TAFM.US,D,20240926,000000,25.83,25.83,25.81,25.81,19176,0
+TAFM.US,D,20240927,000000,25.83,25.8602,25.83,25.8602,49361,0
+TAFM.US,D,20240930,000000,25.84,25.86,25.83,25.86,36499,0
+TAFM.US,D,20241001,000000,25.85,25.85,25.8304,25.8304,19484,0
+TAFM.US,D,20241002,000000,25.8081,25.859,25.8081,25.835,10107,0
+TAFM.US,D,20241003,000000,25.825,25.92,25.82,25.822,46636,0
+TAFM.US,D,20241004,000000,25.73,25.73,25.68,25.715,45986,0
+TAFM.US,D,20241007,000000,25.67,25.68,25.67,25.67,20155,0
+TAFM.US,D,20241008,000000,25.64,25.74,25.64,25.74,81214,0
+TAFM.US,D,20241009,000000,25.59,25.68,25.58,25.615,11370,0
+TAFM.US,D,20241010,000000,25.62,25.73,25.611,25.62,9532,0
+TAFM.US,D,20241011,000000,25.6436,25.72,25.63,25.63,50905,0
+TAFM.US,D,20241014,000000,25.57,25.595,25.57,25.58,104373,0
+TAFM.US,D,20241015,000000,25.66,25.74,25.64,25.6753,30088,0
+TAFM.US,D,20241016,000000,25.75,25.75,25.66,25.6993,40838,0
+TAFM.US,D,20241017,000000,25.62,25.7,25.59,25.675,132916,0
+TAFM.US,D,20241018,000000,25.67,25.74,25.63,25.6304,221202,0
+TAFM.US,D,20241021,000000,25.61,25.78,25.56,25.64,42372,0
+TAFM.US,D,20241022,000000,25.48,25.5199,25.46,25.51,62326,0
+TAFM.US,D,20241023,000000,25.44,25.5,25.35,25.35,68614,0
+TAFM.US,D,20241024,000000,25.3799,25.46,25.35,25.39,54496,0
+TAFM.US,D,20241025,000000,25.45,25.5,25.4286,25.4286,33050,0
+TAFM.US,D,20241028,000000,25.44,25.45,25.4201,25.44,61816,0
+TAFM.US,D,20241029,000000,25.37,25.45,25.37,25.44,59305,0
+TAFM.US,D,20241030,000000,25.4,25.51,25.4,25.51,22862,0
+TAFM.US,D,20241031,000000,25.4,25.48,25.37,25.37,9197,0
+TAFM.US,D,20241101,000000,25.385,25.385,25.28,25.34,25995,0
+TAFM.US,D,20241104,000000,25.3917,25.43,25.39,25.42,27378,0
+TAFM.US,D,20241105,000000,25.4401,25.4871,25.42,25.48,43387,0
+TAFM.US,D,20241106,000000,25.11,25.17,25.11,25.13,23497,0
+TAFM.US,D,20241107,000000,25.26,25.33,25.25,25.33,61197,0
+TAFM.US,D,20241108,000000,25.43,25.58,25.43,25.58,33451,0
+TAFM.US,D,20241111,000000,25.47,25.5,25.465,25.5,25833,0
+TAFM.US,D,20241112,000000,25.48,25.48,25.42,25.42,5632,0
+TAFM.US,D,20241113,000000,25.46,25.46,25.43,25.44,38038,0
+TAFM.US,D,20241114,000000,25.4401,25.5,25.4401,25.49,40375,0
+TAFM.US,D,20241115,000000,25.49,25.5,25.47,25.47,3138,0
+TAFM.US,D,20241118,000000,25.48,25.52,25.41,25.52,29706,0
+TAFM.US,D,20241119,000000,25.52,25.56,25.51,25.54,79683,0
+TAFM.US,D,20241120,000000,25.49,25.52,25.49,25.49,27826,0
+TAFM.US,D,20241121,000000,25.52,25.53,25.5,25.52,86537,0
+TAFM.US,D,20241122,000000,25.54,25.54,25.51,25.54,66966,0
+TAFM.US,D,20241125,000000,25.63,25.63,25.6127,25.6127,14734,0
+TAFM.US,D,20241126,000000,25.63,25.63,25.6,25.61,76376,0
+TAFM.US,D,20241127,000000,25.72,25.72,25.67,25.7,56750,0
+TAFM.US,D,20241129,000000,25.74,25.74,25.7369,25.7369,11338,0
+TAFM.US,D,20241202,000000,25.75,25.75,25.7,25.7,5554,0
+TAFM.US,D,20241203,000000,25.75,25.75,25.68,25.72,69216,0
+TAFM.US,D,20241204,000000,25.75,25.77,25.74,25.74,17624,0
+TAFM.US,D,20241205,000000,25.7252,25.74,25.7,25.7,74535,0
+TAFM.US,D,20241206,000000,25.76,25.79,25.74,25.79,49584,0
+TAFM.US,D,20241209,000000,25.7201,25.77,25.7201,25.77,54100,0
+TAFM.US,D,20241210,000000,25.72,25.72,25.68,25.6839,17880,0
+TAFM.US,D,20241211,000000,25.69,25.69,25.55,25.64,37684,0
+TAFM.US,D,20241212,000000,25.62,25.62,25.455,25.6,10645,0
+TAFM.US,D,20241213,000000,25.5,25.5,25.491,25.491,22230,0
+TAFM.US,D,20241216,000000,25.56,25.56,25.48,25.55,65867,0
+TAFM.US,D,20241217,000000,25.53,25.53,25.47,25.49,81264,0
+TAFM.US,D,20241218,000000,25.48,25.48,25.3,25.38,46000,0
+TAFM.US,D,20241219,000000,25.23,25.23,25.1401,25.225,34620,0
+TAFM.US,D,20241220,000000,25.29,25.31,25.28,25.295,30214,0
+TAFM.US,D,20241223,000000,25.3199,25.3199,25.25,25.27,12937,0
+TAFM.US,D,20241224,000000,25.25,25.28,25.21,25.2737,29658,0
+TAFM.US,D,20241226,000000,25.265,25.29,25.25,25.29,84207,0
+TAFM.US,D,20241227,000000,25.29,25.29,25.26,25.29,500958,0
+TAFM.US,D,20241230,000000,25.25,25.27,25.25,25.2575,128724,0
+TAFM.US,D,20241231,000000,25.28,25.28,25.26,25.2751,27369,0
+TAFM.US,D,20250102,000000,25.27,25.3,25.24,25.26,23662,0
+TAFM.US,D,20250103,000000,25.28,25.3059,25.27,25.27,121208,0
+TAFM.US,D,20250106,000000,25.27,25.33,25.27,25.305,96738,0
+TAFM.US,D,20250107,000000,25.31,25.36,25.2558,25.2558,89409,0
+TAFM.US,D,20250108,000000,25.2,25.23,25.16,25.21,78123,0
+TAFM.US,D,20250110,000000,25.11,25.22,25.08,25.22,37774,0
+TAFM.US,D,20250113,000000,25.05,25.11,25.01,25.02,36290,0
+TAFM.US,D,20250114,000000,24.97,25.03,24.9611,25.0064,59123,0
+TAFM.US,D,20250115,000000,25.12,25.18,25.02,25.02,42138,0
+TAFM.US,D,20250116,000000,25.17,25.26,25.14,25.23,52442,0
+TAFM.US,D,20250117,000000,25.2277,25.24,25.2072,25.22,61753,0
+TAFM.US,D,20250121,000000,25.24,25.38,25.2301,25.37,78154,0
+TAFM.US,D,20250122,000000,25.28,25.4,25.19,25.25,229764,0
+TAFM.US,D,20250123,000000,25.23,25.295,25.18,25.21,155890,0
+TAFM.US,D,20250124,000000,25.24,25.33,25.22,25.25,29996,0
+TAFM.US,D,20250127,000000,25.341,25.38,25.341,25.36,21474,0
+TAFM.US,D,20250128,000000,25.35,25.4199,25.33,25.33,10460,0
+TAFM.US,D,20250129,000000,25.35,25.43,25.2,25.3,180711,0
+TAFM.US,D,20250130,000000,25.3401,25.38,25.3401,25.37,39418,0
+TAFM.US,D,20250131,000000,25.36,25.36,25.35,25.355,33935,0
+TAFM.US,D,20250203,000000,25.34,25.52,25.31,25.51,31423,0
+TAFM.US,D,20250204,000000,25.27,25.38,25.25,25.36,312727,0
+TAFM.US,D,20250205,000000,25.41,25.53,25.39,25.49,27777,0
+TAFM.US,D,20250206,000000,25.415,25.44,25.4,25.4,77236,0
+TAFM.US,D,20250207,000000,25.38,25.38,25.325,25.33,26747,0
+TAFM.US,D,20250210,000000,25.37,25.3972,25.31,25.38,44989,0
+TAFM.US,D,20250211,000000,25.3499,25.38,25.3321,25.36,186470,0
+TAFM.US,D,20250212,000000,25.1886,25.39,25.1886,25.23,79303,0
+TAFM.US,D,20250213,000000,25.34,25.355,25.3214,25.355,26491,0
+TAFM.US,D,20250214,000000,25.37,25.39,25.365,25.365,17720,0
+TAFM.US,D,20250218,000000,25.34,25.38,25.29,25.29,58827,0
+TAFM.US,D,20250219,000000,25.3003,25.3599,25.3003,25.3371,26789,0
+TAFM.US,D,20250220,000000,25.36,25.4,25.34,25.4,138365,0
+TAFM.US,D,20250221,000000,25.47,25.47,25.4301,25.449,19885,0
+TAFM.US,D,20250224,000000,25.43,25.55,25.42,25.55,48237,0
+TAFM.US,D,20250225,000000,25.55,25.62,25.55,25.56,82174,0
+TAFM.US,D,20250226,000000,25.55,25.61,25.55,25.61,83750,0
+TAFM.US,D,20250227,000000,25.53,25.649,25.53,25.58,32943,0
+TAFM.US,D,20250228,000000,25.61,25.67,25.6,25.67,63604,0
+TAFM.US,D,20250303,000000,25.53,25.6,25.48,25.58,34988,0
+TAFM.US,D,20250304,000000,25.56,25.585,25.4601,25.49,52299,0
+TAFM.US,D,20250305,000000,25.49,25.53,25.45,25.53,23955,0
+TAFM.US,D,20250306,000000,25.435,25.46,25.4101,25.46,34133,0
+TAFM.US,D,20250307,000000,25.4265,25.45,25.36,25.45,79355,0
+TAFM.US,D,20250310,000000,25.43,25.52,25.38,25.38,34212,0
+TAFM.US,D,20250311,000000,25.43,25.43,25.33,25.35,28147,0
+TAFM.US,D,20250312,000000,25.27,25.33,25.23,25.27,106797,0
+TAFM.US,D,20250313,000000,25.2281,25.29,25.22,25.2824,73821,0
+TAFM.US,D,20250314,000000,25.26,25.28,25.2301,25.27,71715,0
+TAFM.US,D,20250317,000000,25.3,25.3,25.25,25.25,71538,0
+TAFM.US,D,20250318,000000,25.265,25.3,25.2,25.29,74852,0
+TAFM.US,D,20250319,000000,25.24,25.33,25.215,25.31,14359,0
+TAFM.US,D,20250320,000000,25.37,25.37,25.3,25.32,44003,0
+TAFM.US,D,20250321,000000,25.3492,25.3599,25.2502,25.27,24947,0
+TAFM.US,D,20250324,000000,25.268,25.268,25.22,25.24,114379,0
+TAFM.US,D,20250325,000000,25.185,25.2,25.11,25.11,64039,0
+TAFM.US,D,20250326,000000,25.16,25.165,25.07,25.075,58895,0
+TAFM.US,D,20250327,000000,25.0283,25.0286,24.97,24.97,13207,0
+TAFM.US,D,20250328,000000,25.09,25.1299,25.02,25.115,55054,0
+TAFM.US,D,20250331,000000,25.16,25.17,25.13,25.165,43480,0
+TAFM.US,D,20250401,000000,25.22,25.22,25.16,25.2,77266,0
+TAFM.US,D,20250402,000000,25.21,25.22,25.1105,25.19,18214,0
+TAFM.US,D,20250403,000000,25.22,25.31,25.22,25.28,92583,0
+TAFM.US,D,20250404,000000,25.44,25.49,25.34,25.45,127369,0
+TAFM.US,D,20250407,000000,25.24,25.52,24.9,24.92,35547,0
+TAFM.US,D,20250408,000000,24.7307,24.8,24.43,24.52,132135,0
+TAFM.US,D,20250409,000000,24.0991,24.65,24.04,24.65,57152,0
+TAFM.US,D,20250410,000000,25,25.11,24.4381,25.07,282967,0
+TAFM.US,D,20250411,000000,24.4487,24.5,24.21,24.32,769296,0
+TAFM.US,D,20250414,000000,24.65,24.71,24.59,24.61,227888,0
+TAFM.US,D,20250415,000000,24.73,24.79,24.6767,24.71,80385,0
+TAFM.US,D,20250416,000000,24.73,24.79,24.71,24.76,174404,0
+TAFM.US,D,20250417,000000,24.745,24.81,24.7,24.735,156157,0
+TAFM.US,D,20250421,000000,24.7154,24.7154,24.555,24.61,140223,0
+TAFM.US,D,20250422,000000,24.64,24.71,24.46,24.57,11543,0
+TAFM.US,D,20250423,000000,24.79,24.87,24.45,24.54,116579,0
+TAFM.US,D,20250424,000000,24.75,24.82,24.645,24.73,1698190,0
+TAFM.US,D,20250425,000000,24.77,24.85,24.745,24.8064,37057,0
+TAFM.US,D,20250428,000000,24.84,24.8694,24.75,24.83,68224,0
+TAFM.US,D,20250429,000000,24.85,24.95,24.8301,24.9,52935,0
+TAFM.US,D,20250430,000000,24.9,25.0065,24.9,25.0065,50855,0
+TAFM.US,D,20250501,000000,24.9779,25.21,24.85,25.2,52140,0
+TAFM.US,D,20250502,000000,24.89,25.2,24.78,24.9,137338,0
+TAFM.US,D,20250505,000000,24.85,24.87,24.8,24.86,41096,0
+TAFM.US,D,20250506,000000,24.8179,24.9299,24.8146,24.92,99906,0
+TAFM.US,D,20250507,000000,24.91,24.97,24.9001,24.93,44681,0
+TAFM.US,D,20250508,000000,24.95,25.05,24.92,24.94,76782,0
+TAFM.US,D,20250509,000000,24.86,24.98,24.84,24.84,134081,0
+TAFM.US,D,20250512,000000,24.83,24.99,24.77,24.91,64430,0
+TAFM.US,D,20250513,000000,24.87,24.96,24.84,24.91,32356,0
+TAFM.US,D,20250514,000000,24.868,24.885,24.75,24.8,194504,0
+TAFM.US,D,20250515,000000,24.8444,24.86,24.71,24.75,176971,0
+TAFM.US,D,20250516,000000,24.895,24.93,24.76,24.85,73796,0
+TAFM.US,D,20250519,000000,24.7786,24.89,24.764,24.89,10374,0
+TAFM.US,D,20250520,000000,24.85,24.87,24.8,24.81,40527,0
+TAFM.US,D,20250521,000000,24.8,24.87,24.69,24.72,37378,0
+TAFM.US,D,20250522,000000,24.65,24.72,24.636,24.72,185870,0
+TAFM.US,D,20250523,000000,24.75,24.81,24.73,24.75,87985,0
+TAFM.US,D,20250527,000000,24.79,24.88,24.78,24.88,27501,0
+TAFM.US,D,20250528,000000,24.8199,24.8567,24.76,24.76,76389,0
+TAFM.US,D,20250529,000000,24.83,24.83,24.73,24.82,60358,0
+TAFM.US,D,20250530,000000,24.8225,24.8225,24.7,24.75,153249,0
+TAFM.US,D,20250602,000000,24.7,24.73,24.55,24.67,154548,0
+TAFM.US,D,20250603,000000,24.63,24.657,24.59,24.65,39248,0
+TAFM.US,D,20250604,000000,24.72,24.74,24.65,24.73,106625,0
+TAFM.US,D,20250605,000000,24.69793,24.7766,24.69,24.72,37819,0
+TAFM.US,D,20250606,000000,24.6201,24.6796,24.59,24.59,43919,0
+TAFM.US,D,20250609,000000,24.65,24.74,24.64,24.7,131010,0
+TAFM.US,D,20250610,000000,24.7493,24.84,24.68,24.71,100551,0
+TAFM.US,D,20250611,000000,24.7,24.725,24.64,24.64,43613,0
+TAFM.US,D,20250612,000000,24.785,24.94,24.74,24.8,65182,0
+TAFM.US,D,20250613,000000,24.75,24.81,24.73,24.763,18560,0
+TAFM.US,D,20250616,000000,24.755,24.84,24.744,24.76,57555,0
+TAFM.US,D,20250617,000000,24.78,24.82,24.78,24.82,73443,0
+TAFM.US,D,20250618,000000,24.82,24.86,24.7703,24.8,61573,0
+TAFM.US,D,20250620,000000,24.81,24.85,24.78,24.82,31759,0
+TAFM.US,D,20250623,000000,24.8,24.91,24.75,24.8049,98135,0
+TAFM.US,D,20250624,000000,24.839,25.14,24.8,24.88,116291,0
+TAFM.US,D,20250625,000000,24.81,24.88,24.8,24.858,152625,0
+TAFM.US,D,20250626,000000,24.82,24.94,24.82,24.85,44372,0
+TAFM.US,D,20250627,000000,24.83,24.9,24.82,24.87,67149,0
+TAFM.US,D,20250630,000000,24.8855,24.95,24.88,24.923,45456,0
+TAFM.US,D,20250701,000000,24.85,24.88,24.83,24.88,134988,0
+TAFM.US,D,20250702,000000,24.79,24.87,24.79,24.87,66035,0
+TAFM.US,D,20250703,000000,24.81,24.85,24.8,24.84,43859,0
+TAFM.US,D,20250707,000000,24.8374,24.84,24.79,24.79,56810,0
+TAFM.US,D,20250708,000000,24.8098,24.839,24.78,24.815,59532,0
+TAFM.US,D,20250709,000000,24.82,24.8567,24.8,24.81,44184,0
+TAFM.US,D,20250710,000000,24.84,24.94,24.82,24.83,54055,0
+TAFM.US,D,20250711,000000,24.7893,24.8072,24.75,24.7614,106591,0
+TAFM.US,D,20250714,000000,24.7799,24.8,24.71,24.74,152908,0
+TAFM.US,D,20250715,000000,24.79,24.79,24.69,24.704,50442,0
+TAFM.US,D,20250716,000000,24.74,24.81,24.68,24.69,54336,0
+TAFM.US,D,20250717,000000,24.66,24.6835,24.6,24.6,29657,0
+TAFM.US,D,20250718,000000,24.63,24.63,24.51,24.58,96945,0
+TAFM.US,D,20250721,000000,24.6808,24.69,24.64,24.68,151117,0
+TAFM.US,D,20250722,000000,24.64,24.68,24.63,24.66,109557,0
+TAFM.US,D,20250723,000000,24.639,24.69,24.6005,24.64,32876,0
+TAFM.US,D,20250724,000000,24.6166,24.65,24.56,24.65,408321,0
+TAFM.US,D,20250725,000000,24.66,24.81,24.58,24.63,34738,0
+TAFM.US,D,20250728,000000,24.64,24.6599,24.62,24.65,62872,0
+TAFM.US,D,20250729,000000,24.6854,24.76,24.66,24.73,146722,0
+TAFM.US,D,20250730,000000,24.68,24.78,24.63,24.67,29544,0
+TAFM.US,D,20250731,000000,24.71,24.75,24.68,24.72,72337,0
+TAFM.US,D,20250801,000000,24.77,24.87,24.64,24.76,131495,0
+TAFM.US,D,20250804,000000,24.81,24.81,24.72,24.765,64692,0
+TAFM.US,D,20250805,000000,24.81,24.81,24.75,24.795,68844,0
+TAFM.US,D,20250806,000000,24.77,24.7755,24.69,24.69,23062,0
+TAFM.US,D,20250807,000000,24.8181,24.83,24.74,24.754,43880,0
+TAFM.US,D,20250808,000000,24.73,24.7585,24.72,24.75,39673,0
+TAFM.US,D,20250811,000000,24.77,24.81,24.73,24.73,29590,0
+TAFM.US,D,20250812,000000,24.77,24.79,24.73,24.73,95718,0
+TAFM.US,D,20250813,000000,24.8399,24.8399,24.77,24.78,116930,0
+TAFM.US,D,20250814,000000,24.79,24.795,24.73,24.74,13875,0
+TAFM.US,D,20250815,000000,24.77,24.815,24.74,24.76,61574,0
+TAFM.US,D,20250818,000000,24.77,24.81,24.73,24.755,101768,0
+TAFM.US,D,20250819,000000,24.785,24.8,24.71,24.71,113276,0
+TAFM.US,D,20250820,000000,24.76,24.77,24.7,24.723,34327,0
+TAFM.US,D,20250821,000000,24.72,24.74,24.69,24.7,153946,0
+TAFM.US,D,20250822,000000,24.72,24.8399,24.71,24.74,55817,0
+TAFM.US,D,20250825,000000,24.77,24.86,24.71,24.76,86371,0
+TAFM.US,D,20250826,000000,24.77,24.81,24.7601,24.81,34238,0
+TAFM.US,D,20250827,000000,24.7814,24.82,24.75,24.815,66532,0
+TAFM.US,D,20250828,000000,24.81,24.87,24.81,24.84,98828,0
+TAFM.US,D,20250829,000000,24.79,24.83,24.79,24.81,39918,0
+TAFM.US,D,20250902,000000,24.72,24.72,24.62,24.69,169844,0
+TAFM.US,D,20250903,000000,24.72,24.79,24.72,24.77,45956,0
+TAFM.US,D,20250904,000000,24.812,24.9,24.812,24.9,176770,0
+TAFM.US,D,20250905,000000,24.97,25.07,24.97,25.0274,105975,0
+TAFM.US,D,20250908,000000,25.09,25.18,25.09,25.18,150987,0
+TAFM.US,D,20250909,000000,25.1409,25.17,25.13,25.17,63443,0
+TAFM.US,D,20250910,000000,25.24,25.3,25.18,25.28,46829,0
+TAFM.US,D,20250911,000000,25.3032,25.37,25.29,25.34,28214,0
+TAFM.US,D,20250912,000000,25.3499,25.36,25.32,25.34,46239,0
+TAFM.US,D,20250915,000000,25.389,25.4,25.32,25.37,63781,0
+TAFM.US,D,20250916,000000,25.4299,25.5,25.3929,25.4,24228,0
+TAFM.US,D,20250917,000000,25.42,25.54,25.34,25.43,107092,0
+TAFM.US,D,20250918,000000,25.37,25.43,25.32,25.41,70690,0
+TAFM.US,D,20250919,000000,25.39,25.42,25.26,25.355,73503,0
+TAFM.US,D,20250922,000000,25.4099,25.42,25.38,25.4,23180,0
+TAFM.US,D,20250923,000000,25.4,25.43,25.37,25.3845,20118,0
+TAFM.US,D,20250924,000000,25.37,25.38,25.335,25.3545,25171,0
+TAFM.US,D,20250925,000000,25.32,25.36,25.305,25.31,67107,0
+TAFM.US,D,20250926,000000,25.35,25.35,25.313,25.3245,436758,0
+TAFM.US,D,20250929,000000,25.31,25.38,25.31,25.36,45293,0
+TAFM.US,D,20250930,000000,25.38,25.42,25.32,25.42,42263,0
+TAFM.US,D,20251001,000000,25.38,25.38,25.329,25.3393,20864,0
+TAFM.US,D,20251002,000000,25.33,25.35,25.3,25.311,66044,0
+TAFM.US,D,20251003,000000,25.37,25.37,25.34,25.37,40257,0
+TAFM.US,D,20251006,000000,25.34,25.41,25.32,25.35,182880,0
+TAFM.US,D,20251007,000000,25.37,25.3998,25.3,25.35,62164,0
+TAFM.US,D,20251008,000000,25.4,25.42,25.32,25.32,59229,0
+TAFM.US,D,20251009,000000,25.37,25.39,25.36,25.3839,50769,0
+TAFM.US,D,20251010,000000,25.41,25.46,25.41,25.42,18936,0
+TAFM.US,D,20251013,000000,25.48,25.52,25.41,25.5091,111193,0
+TAFM.US,D,20251014,000000,25.42,25.51,25.42,25.45,37973,0
+TAFM.US,D,20251015,000000,25.52,25.53,25.47,25.53,31313,0
+TAFM.US,D,20251016,000000,25.51,25.6,25.51,25.56,102214,0
+TAFM.US,D,20251017,000000,25.5774,25.64,25.54,25.6,61879,0
+TAFM.US,D,20251020,000000,25.64,25.66,25.61,25.63,34382,0
+TAFM.US,D,20251021,000000,25.66,25.66,25.63,25.635,20178,0
+TAFM.US,D,20251022,000000,25.68,25.68,25.62,25.64,47408,0
+TAFM.US,D,20251023,000000,25.615,25.6499,25.61,25.623,18998,0
+TAFM.US,D,20251024,000000,25.66,25.67,25.59,25.6,156864,0
+TAFM.US,D,20251027,000000,25.61,25.78,25.6,25.66,35721,0
+TAFM.US,D,20251028,000000,25.69,25.7087,25.63,25.63,189637,0
+TAFM.US,D,20251029,000000,25.65,25.67,25.58,25.6137,21775,0
+TAFM.US,D,20251030,000000,25.58,25.66,25.58,25.657,177482,0
+TAFM.US,D,20251031,000000,25.6135,25.6582,25.6,25.61,17008,0
+TAFM.US,D,20251103,000000,25.5399,25.54,25.47,25.47,31407,0
+TAFM.US,D,20251104,000000,25.5,25.5699,25.5,25.52,66829,0
+TAFM.US,D,20251105,000000,25.52,25.57,25.46,25.46,73928,0
+TAFM.US,D,20251106,000000,25.55,25.57,25.53,25.57,51433,0
+TAFM.US,D,20251107,000000,25.55,25.67,25.53,25.54,124591,0
+TAFM.US,D,20251110,000000,25.5697,25.5732,25.54,25.54,89792,0
+TAFM.US,D,20251111,000000,25.61,25.64,25.59,25.61,110670,0
+TAFM.US,D,20251112,000000,25.6095,25.6095,25.57,25.585,144651,0
+TAFM.US,D,20251113,000000,25.565,25.58,25.52,25.53,42611,0
+TAFM.US,D,20251114,000000,25.5716,25.59,25.43,25.44,245918,0
+TAFM.US,D,20251117,000000,25.49,25.5609,25.45,25.46,64692,0
+TAFM.US,D,20251118,000000,25.55,25.5632,25.45,25.56,101102,0
+TAFM.US,D,20251119,000000,25.56,25.56,25.44,25.53,122366,0
+TAFM.US,D,20251120,000000,25.53,25.59,25.53,25.575,59468,0
+TAFM.US,D,20251121,000000,25.58,25.605,25.51,25.54,60523,0
+TAFM.US,D,20251124,000000,25.56,25.6,25.45,25.58,121410,0
+TAFM.US,D,20251125,000000,25.5882,25.59,25.5,25.5616,67128,0
+TAFM.US,D,20251126,000000,25.58,25.635,25.57,25.583,99536,0
+TAFM.US,D,20251128,000000,25.61,25.62,25.59,25.595,28664,0
+TAFM.US,D,20251201,000000,25.49,25.85,25.44,25.59,80291,0
+TAFM.US,D,20251202,000000,25.45,25.58,25.42,25.42,54753,0
+TAFM.US,D,20251203,000000,25.48,25.48,25.42,25.42,24196,0
+TAFM.US,D,20251204,000000,25.4574,25.56,25.41,25.44,46575,0
+TAFM.US,D,20251205,000000,25.45,25.46,25.38,25.45,158646,0
+TAFM.US,D,20251208,000000,25.44,25.47,25.43,25.431,143263,0
+TAFM.US,D,20251209,000000,25.45,25.46,25.35,25.4,62499,0
+TAFM.US,D,20251210,000000,25.4499,25.46,25.39,25.42,21250,0
+TAFM.US,D,20251211,000000,25.47,25.5,25.39,25.46,207928,0
+TAFM.US,D,20251212,000000,25.41,25.44,25.4,25.43,69588,0
+TAFM.US,D,20251215,000000,25.46,25.48,25.42,25.42,91798,0
+TAFM.US,D,20251216,000000,25.445,25.57,25.4354,25.47,70366,0
+TAFM.US,D,20251217,000000,25.48,25.5,25.455,25.5,101013,0
+TAFM.US,D,20251218,000000,25.5,25.53,25.47,25.51,123351,0
+TAFM.US,D,20251219,000000,25.5,25.51,25.485,25.5,75429,0
+TAFM.US,D,20251222,000000,25.51,25.51,25.48,25.49,67387,0
+TAFM.US,D,20251223,000000,25.49,25.53,25.49,25.5,71833,0
+TAFM.US,D,20251224,000000,25.5,25.55,25.485,25.49,38645,0
+TAFM.US,D,20251226,000000,25.52,25.55,25.5,25.503,150209,0
+TAFM.US,D,20251229,000000,25.5499,25.5499,25.49,25.52,433923,0
+TAFM.US,D,20251230,000000,25.5395,25.545,25.51,25.52,75903,0
+TAFM.US,D,20251231,000000,25.44,25.54,25.42,25.42,100610,0
+TAFM.US,D,20260102,000000,25.48,25.49,25.44,25.451,37493,0
+TAFM.US,D,20260105,000000,25.51,25.515,25.47,25.51,30367,0
+TAFM.US,D,20260106,000000,25.5058,25.53,25.49,25.5,68956,0
+TAFM.US,D,20260107,000000,25.56,25.582,25.53,25.56,46150,0
+TAFM.US,D,20260108,000000,25.58,25.5991,25.55,25.55,33115,0
+TAFM.US,D,20260109,000000,25.57,25.61,25.56,25.61,38309,0
+TAFM.US,D,20260112,000000,25.58,25.59,25.54,25.555,87847,0
+TAFM.US,D,20260113,000000,25.6,25.61,25.5501,25.5753,62943,0
+TAFM.US,D,20260114,000000,25.625,25.63,25.59,25.6,137133,0
+TAFM.US,D,20260115,000000,25.65,25.68,25.61,25.6202,310080,0
+TAFM.US,D,20260116,000000,25.645,25.66,25.58,25.58,107421,0
+TAFM.US,D,20260120,000000,25.58,25.58,25.5,25.539,121520,0
+TAFM.US,D,20260121,000000,25.54,25.56,25.52,25.541,35751,0
+TAFM.US,D,20260122,000000,25.55,25.67,25.53,25.535,86502,0
+TAFM.US,D,20260123,000000,25.58,25.6,25.55,25.55,109580,0
+TAFM.US,D,20260126,000000,25.6,25.62,25.58,25.58,75393,0
+TAFM.US,D,20260127,000000,25.6,25.65,25.58,25.58,66705,0
+TAFM.US,D,20260128,000000,25.58,25.6,25.53,25.56,46160,0
+TAFM.US,D,20260129,000000,25.6,25.61,25.53,25.58,114011,0
+TAFM.US,D,20260130,000000,25.6,25.66,25.6,25.63,85481,0
+TAFM.US,D,20260202,000000,25.56,25.689,25.55,25.56,54088,0
+TAFM.US,D,20260203,000000,25.54,25.58,25.5,25.58,56620,0
+TAFM.US,D,20260204,000000,25.58,25.63,25.58,25.58,71975,0
+TAFM.US,D,20260205,000000,25.6634,25.67,25.62,25.65,39781,0
+TAFM.US,D,20260206,000000,25.66,25.7,25.63,25.64,55878,0
+TAFM.US,D,20260209,000000,25.648,25.7,25.64,25.68,65808,0
+TAFM.US,D,20260210,000000,25.72,25.75,25.6801,25.7,37562,0
+TAFM.US,D,20260211,000000,25.66,25.7,25.63,25.653,224859,0
+TAFM.US,D,20260212,000000,25.69,25.74,25.68,25.72,93169,0
+TAFM.US,D,20260213,000000,25.77,25.88,25.745,25.75,718311,0
+TAFM.US,D,20260217,000000,25.7976,25.81,25.76,25.78,113468,0
+TAFM.US,D,20260218,000000,25.785,25.8098,25.755,25.77,93077,0
diff --git a/daily/us/nyse etfs/2/tail.us.txt b/daily/us/nyse etfs/2/tail.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..2882351a33c4147100b378de3d1416b0a38829cd
--- /dev/null
+++ b/daily/us/nyse etfs/2/tail.us.txt	
@@ -0,0 +1,2229 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TAIL.US,D,20170407,000000,23.6905,23.7521,23.5654,23.5753,5320.5740154968,0
+TAIL.US,D,20170410,000000,23.7183,23.7183,23.5942,23.5952,5769.746078891,0
+TAIL.US,D,20170411,000000,23.9149,23.9149,23.8384,23.8683,5804.9950076327,0
+TAIL.US,D,20170412,000000,23.8871,23.9526,23.8871,23.9526,3486.6226086788,0
+TAIL.US,D,20170413,000000,23.9229,24.0876,23.9229,24.0876,618.36692135435,0
+TAIL.US,D,20170417,000000,24.1324,24.1324,23.9784,23.9784,7567.4414447175,0
+TAIL.US,D,20170418,000000,23.9616,24.0559,23.9616,23.9705,3935.794672073,0
+TAIL.US,D,20170419,000000,24.1611,24.1611,23.8722,24.0181,8349.9676627832,0
+TAIL.US,D,20170420,000000,23.9427,23.9427,23.7858,23.8037,4543.0833586799,0
+TAIL.US,D,20170421,000000,23.8871,24.0093,23.8693,23.9705,6940.0105131153,0
+TAIL.US,D,20170424,000000,23.5753,23.6419,23.5753,23.5942,5967.1400798445,0
+TAIL.US,D,20170425,000000,23.3866,23.4144,23.3569,23.3608,6604.6421339443,0
+TAIL.US,D,20170426,000000,23.3866,23.3966,23.3569,23.3966,1593.2515791247,0
+TAIL.US,D,20170427,000000,23.4343,23.4909,23.3866,23.3866,10022.781109639,0
+TAIL.US,D,20170428,000000,23.4631,23.4631,23.4631,23.4631,438.09382864681,0
+TAIL.US,D,20170501,000000,23.3569,23.4343,23.3569,23.4244,6880.5908903793,0
+TAIL.US,D,20170502,000000,23.4046,23.4046,23.3281,23.3966,959.77797402393,0
+TAIL.US,D,20170503,000000,23.4433,23.4433,23.3966,23.3966,5000.3123200722,0
+TAIL.US,D,20170504,000000,23.3281,23.3668,23.3083,23.3668,3565.1773641602,0
+TAIL.US,D,20170505,000000,23.2894,23.3181,23.2695,23.2814,5266.1899540096,0
+TAIL.US,D,20170508,000000,23.2586,23.2636,23.2079,23.2079,1862.1505498114,0
+TAIL.US,D,20170509,000000,23.0649,23.198,23.0649,23.198,5166.4858412831,0
+TAIL.US,D,20170510,000000,23.2536,23.2536,23.1702,23.1702,1547.9315278854,0
+TAIL.US,D,20170511,000000,23.1891,23.2814,23.1503,23.2179,15733.107565794,0
+TAIL.US,D,20170512,000000,23.3083,23.3966,23.3083,23.3768,3740.414895619,0
+TAIL.US,D,20170515,000000,23.3281,23.3281,23.2079,23.2894,885.25166754149,0
+TAIL.US,D,20170516,000000,23.2268,23.3181,23.2268,23.2983,25483.968367997,0
+TAIL.US,D,20170517,000000,23.5942,23.8781,23.5942,23.8683,71300.525946456,0
+TAIL.US,D,20170518,000000,24.0658,24.0658,23.7908,23.7908,3221.7520869911,0
+TAIL.US,D,20170519,000000,23.6806,23.6806,23.6329,23.6419,2098.8219285056,0
+TAIL.US,D,20170522,000000,23.6419,23.6419,23.4561,23.4999,14846.848786003,0
+TAIL.US,D,20170523,000000,23.5376,23.5376,23.4433,23.4433,3507.7719659238,0
+TAIL.US,D,20170524,000000,23.4244,23.4532,23.3966,23.4532,4573.2967261728,0
+TAIL.US,D,20170525,000000,23.3559,23.3768,23.338,23.3668,1706.0481510982,0
+TAIL.US,D,20170526,000000,23.3966,23.3966,23.3599,23.3966,1364.6370984286,0
+TAIL.US,D,20170530,000000,23.4532,23.4631,23.4343,23.4343,4647.8230326552,0
+TAIL.US,D,20170531,000000,23.5088,23.5088,23.5078,23.5078,8923.0145328983,0
+TAIL.US,D,20170601,000000,23.4144,23.4433,23.338,23.3668,15898.273974756,0
+TAIL.US,D,20170602,000000,23.4631,23.4631,23.3916,23.4343,1272.9898837002,0
+TAIL.US,D,20170605,000000,23.4046,23.4144,23.3768,23.3866,2029.331183272,0
+TAIL.US,D,20170606,000000,23.482,23.5286,23.4343,23.5286,1525.7750583906,0
+TAIL.US,D,20170607,000000,23.482,23.5088,23.4343,23.4343,16400.822987387,0
+TAIL.US,D,20170608,000000,23.3866,23.3866,23.3668,23.3768,1608.3582628712,0
+TAIL.US,D,20170609,000000,23.4433,23.4433,23.198,23.4144,5176.5569637807,0
+TAIL.US,D,20170612,000000,23.4144,23.4244,23.3837,23.3866,1724.1761715939,0
+TAIL.US,D,20170613,000000,23.2894,23.3281,23.2894,23.3281,409.89468565345,0
+TAIL.US,D,20170614,000000,23.4433,23.4631,23.4144,23.4631,1634.543181365,0
+TAIL.US,D,20170615,000000,23.4999,23.4999,23.4433,23.4532,1849.0580905645,0
+TAIL.US,D,20170616,000000,23.4244,23.4631,23.3479,23.4294,9094.2236153579,0
+TAIL.US,D,20170619,000000,23.2636,23.2735,23.2348,23.2636,2462.38945067,0
+TAIL.US,D,20170620,000000,23.2636,23.3181,23.2417,23.2943,3724.3010996228,0
+TAIL.US,D,20170621,000000,23.2536,23.3866,23.2536,23.3351,1370.6797719271,0
+TAIL.US,D,20170622,000000,23.3866,23.3866,23.3351,23.3866,1223.6413834618,0
+TAIL.US,D,20170623,000000,23.3361,23.3479,23.3181,23.3479,3961.9795905668,0
+TAIL.US,D,20170626,000000,23.3083,23.3281,23.2814,23.3281,3052.557229031,0
+TAIL.US,D,20170627,000000,23.2199,23.2764,23.2199,23.2764,1524.7679461409,0
+TAIL.US,D,20170628,000000,23.1911,23.1911,23.1533,23.1563,3903.5670800805,0
+TAIL.US,D,20170629,000000,23.0302,23.3112,23.0004,23.2278,10437.711356541,0
+TAIL.US,D,20170630,000000,23.1334,23.1434,23.0103,23.0848,26503.165964758,0
+TAIL.US,D,20170703,000000,22.9836,22.9836,22.8594,22.8594,1163.214648476,0
+TAIL.US,D,20170705,000000,22.8783,23.0481,22.8684,22.9656,6009.4387943345,0
+TAIL.US,D,20170706,000000,22.9836,22.9836,22.9836,22.9836,126.89614347011,0
+TAIL.US,D,20170707,000000,22.9656,22.9746,22.8882,22.917,4169.4447140179,0
+TAIL.US,D,20170710,000000,22.9746,22.9746,22.7731,22.8594,88541.280550145,0
+TAIL.US,D,20170711,000000,22.8594,22.9656,22.8396,22.8981,4250.0136939989,0
+TAIL.US,D,20170712,000000,22.7819,22.8763,22.7819,22.8366,3120.0337497651,0
+TAIL.US,D,20170713,000000,22.8008,22.8008,22.6787,22.6866,5716.3691296536,0
+TAIL.US,D,20170714,000000,22.6866,22.6866,22.6866,22.6866,0,0
+TAIL.US,D,20170717,000000,22.6618,22.7115,22.6331,22.7115,1308.2388124419,0
+TAIL.US,D,20170718,000000,22.8008,22.8594,22.8008,22.8594,1691.9485796015,0
+TAIL.US,D,20170719,000000,22.7651,22.7909,22.6866,22.7105,25098.244376338,0
+TAIL.US,D,20170720,000000,22.7264,22.7264,22.7264,22.7264,3116.005300766,0
+TAIL.US,D,20170721,000000,22.8296,22.8396,22.6698,22.7065,40323.767368252,0
+TAIL.US,D,20170724,000000,22.7403,22.7403,22.7403,22.7403,599.23178860886,0
+TAIL.US,D,20170725,000000,22.5943,22.5943,22.5556,22.5556,1485.4905684001,0
+TAIL.US,D,20170726,000000,22.5387,22.5387,22.4593,22.4931,1251.8405264551,0
+TAIL.US,D,20170727,000000,22.5387,22.5486,22.5387,22.5486,211.49357245018,0
+TAIL.US,D,20170728,000000,22.5923,22.6519,22.5854,22.5854,4413.1658784605,0
+TAIL.US,D,20170731,000000,22.5933,22.5933,22.5933,22.5933,544.84772712167,0
+TAIL.US,D,20170801,000000,22.6231,22.6787,22.6131,22.6787,6489.8313374714,0
+TAIL.US,D,20170802,000000,22.7065,22.7065,22.6331,22.6331,2257.9456639682,0
+TAIL.US,D,20170803,000000,22.7065,22.7631,22.6698,22.7631,12822.55316398,0
+TAIL.US,D,20170804,000000,22.7065,22.7065,22.6866,22.6866,1643.6071916129,0
+TAIL.US,D,20170807,000000,22.6131,22.7065,22.6131,22.6966,2836.028095332,0
+TAIL.US,D,20170808,000000,22.6966,22.7065,22.6003,22.6966,7860.5111093985,0
+TAIL.US,D,20170809,000000,22.8882,22.8981,22.8008,22.8296,22286.386975001,0
+TAIL.US,D,20170810,000000,22.917,23.1821,22.917,23.1732,97652.625073748,0
+TAIL.US,D,20170811,000000,23.2278,23.2278,23.0639,23.201,13790.388036001,0
+TAIL.US,D,20170814,000000,23.0481,23.3698,22.9468,22.9558,13227.412288384,0
+TAIL.US,D,20170815,000000,22.7731,22.8296,22.6966,22.8207,6943.0318498646,0
+TAIL.US,D,20170816,000000,22.6866,22.7463,22.6698,22.7463,2448.2898791733,0
+TAIL.US,D,20170817,000000,22.8783,23.1334,22.8783,23.1334,1690.9414673517,0
+TAIL.US,D,20170818,000000,23.3112,23.3112,23.1434,23.2466,6370.9920919994,0
+TAIL.US,D,20170821,000000,23.2566,23.2566,23.1821,23.2159,10431.668683043,0
+TAIL.US,D,20170822,000000,23.0699,23.0699,22.9925,23.0004,13187.127798393,0
+TAIL.US,D,20170823,000000,23.0381,23.0381,23.0004,23.0004,2372.7564604411,0
+TAIL.US,D,20170824,000000,23.1434,23.1533,23.0302,23.1533,3313.3993017196,0
+TAIL.US,D,20170825,000000,23.0749,23.1732,23.0749,23.1136,789.57600381402,0
+TAIL.US,D,20170828,000000,23.1434,23.201,23.1434,23.1921,2218.6682862274,0
+TAIL.US,D,20170829,000000,23.3459,23.3459,23.1881,23.201,5881.5355386146,0
+TAIL.US,D,20170830,000000,23.1533,23.1533,23.0302,23.0848,17404.9139004,0
+TAIL.US,D,20170831,000000,23.0103,23.057,22.9269,23.057,1885.3141315559,0
+TAIL.US,D,20170901,000000,22.9865,22.9865,22.8495,22.8912,16088.618189961,0
+TAIL.US,D,20170905,000000,23.0481,23.2109,22.9626,23.1206,2412.0338381819,0
+TAIL.US,D,20170906,000000,23.1434,23.1434,23.0968,23.1136,1193.4280159689,0
+TAIL.US,D,20170907,000000,23.1434,23.2378,23.1076,23.2278,14087.486149682,0
+TAIL.US,D,20170908,000000,23.201,23.2566,23.201,23.2378,10818.399786952,0
+TAIL.US,D,20170911,000000,23.0848,23.0848,22.9836,22.9836,4802.9183191187,0
+TAIL.US,D,20170912,000000,22.9269,22.9269,22.8396,22.8882,38642.897023398,0
+TAIL.US,D,20170913,000000,22.8981,22.8981,22.7839,22.7839,13120.65838991,0
+TAIL.US,D,20170914,000000,22.7819,22.7819,22.6331,22.7819,4757.5982678794,0
+TAIL.US,D,20170915,000000,22.7731,22.7731,22.7164,22.7264,3237.8658829873,0
+TAIL.US,D,20170918,000000,22.6698,22.6787,22.6419,22.6429,3537.9853334167,0
+TAIL.US,D,20170919,000000,22.6331,22.6429,22.6033,22.6033,5089.9453103011,0
+TAIL.US,D,20170920,000000,22.6131,22.6131,22.5019,22.5655,11142.689931375,0
+TAIL.US,D,20170921,000000,22.5387,22.5387,22.4434,22.4434,2358.6568889444,0
+TAIL.US,D,20170922,000000,22.6033,22.6033,22.4434,22.5655,7401.2679235067,0
+TAIL.US,D,20170925,000000,22.6131,22.6698,22.6033,22.6519,9090.1951663589,0
+TAIL.US,D,20170926,000000,22.6549,22.7502,22.4672,22.6063,3258.0081279826,0
+TAIL.US,D,20170927,000000,22.4176,22.4374,22.3501,22.3629,18329.442945683,0
+TAIL.US,D,20170928,000000,22.4563,22.4563,22.2924,22.4464,2780.636921595,0
+TAIL.US,D,20170929,000000,22.3828,22.3977,22.3431,22.3778,2686.9754823671,0
+TAIL.US,D,20171002,000000,22.2557,22.2557,22.1673,22.2011,5054.6963815594,0
+TAIL.US,D,20171003,000000,22.214,22.217,22.1703,22.217,6580.47143995,0
+TAIL.US,D,20171004,000000,22.3878,22.3878,22.1703,22.2756,38371.983828212,0
+TAIL.US,D,20171005,000000,22.359,22.359,22.1872,22.1971,40222.049031026,0
+TAIL.US,D,20171006,000000,22.2557,22.2557,22.1078,22.1773,16088.618189961,0
+TAIL.US,D,20171009,000000,22.1574,22.2071,22.0939,22.1485,21406.170868707,0
+TAIL.US,D,20171010,000000,22.2835,22.2924,22.1773,22.2071,17400.885451402,0
+TAIL.US,D,20171011,000000,22.1673,22.1673,22.1196,22.1673,9766.9745981995,0
+TAIL.US,D,20171012,000000,22.1574,22.2636,22.1574,22.219,25920.047972145,0
+TAIL.US,D,20171013,000000,22.2656,22.2656,22.1971,22.2418,4221.8145510056,0
+TAIL.US,D,20171016,000000,22.2756,22.2825,22.217,22.2458,14365.449130616,0
+TAIL.US,D,20171017,000000,22.2756,22.2756,22.1941,22.2071,9512.1751990095,0
+TAIL.US,D,20171018,000000,22.1574,22.1673,22.1485,22.1485,8230.1213050615,0
+TAIL.US,D,20171019,000000,22.1891,22.2349,22.1485,22.1574,19623.582186628,0
+TAIL.US,D,20171020,000000,22.1396,22.1485,21.9757,21.9916,7457.6662094934,0
+TAIL.US,D,20171023,000000,22.0541,22.0939,22.0491,22.0939,25868.685247407,0
+TAIL.US,D,20171024,000000,22.0541,22.0541,21.9042,21.9409,15960.714934241,0
+TAIL.US,D,20171025,000000,21.932,22.1157,21.8566,22.0283,6704.3462466708,0
+TAIL.US,D,20171026,000000,22.0541,22.0541,21.9439,21.9558,17794.666341059,0
+TAIL.US,D,20171027,000000,21.9221,22.0104,21.8635,22.0104,5117.1373410447,0
+TAIL.US,D,20171030,000000,21.9916,22.0462,21.9519,22.0373,6838.2921758893,0
+TAIL.US,D,20171031,000000,22.0194,22.0293,21.9816,22.0164,24975.376681867,0
+TAIL.US,D,20171101,000000,21.9618,22.0194,21.9419,21.9866,21829.158013608,0
+TAIL.US,D,20171102,000000,22.0373,22.0829,22.0025,22.0373,5725.4331399014,0
+TAIL.US,D,20171103,000000,22.0373,22.0541,21.932,22.0541,102683.15076131,0
+TAIL.US,D,20171106,000000,22.0939,22.0939,22.0263,22.073,5737.5184868986,0
+TAIL.US,D,20171107,000000,22.1038,22.1396,22.0373,22.0491,7030.650615594,0
+TAIL.US,D,20171108,000000,22.1485,22.1485,22.0413,22.0839,10511.230550774,0
+TAIL.US,D,20171109,000000,22.1118,22.1296,22.074,22.1118,18509.71603839,0
+TAIL.US,D,20171110,000000,22.0641,22.0641,21.9419,21.9966,7655.0602104469,0
+TAIL.US,D,20171113,000000,22.1038,22.1038,22.0065,22.0293,7240.1299635446,0
+TAIL.US,D,20171114,000000,22.0641,22.1118,22.0015,22.0939,18731.280733338,0
+TAIL.US,D,20171115,000000,22.219,22.2656,22.074,22.1534,12930.314174704,0
+TAIL.US,D,20171116,000000,22.1196,22.1196,21.9916,22.0234,7945.1085383786,0
+TAIL.US,D,20171117,000000,22.1336,22.1336,22.0641,22.0641,30227.46706438,0
+TAIL.US,D,20171120,000000,22.0462,22.0541,21.9618,21.9698,9811.287537189,0
+TAIL.US,D,20171121,000000,21.9618,21.9668,21.8466,21.8665,12047.076731662,0
+TAIL.US,D,20171122,000000,21.8466,21.9479,21.8466,21.9479,4329.5755617302,0
+TAIL.US,D,20171124,000000,21.9221,21.9221,21.9131,21.9221,2106.8788265037,0
+TAIL.US,D,20171127,000000,21.9221,21.9221,21.8566,21.8744,8767.9192464348,0
+TAIL.US,D,20171128,000000,21.8665,21.9221,21.7811,21.7989,12746.012632998,0
+TAIL.US,D,20171129,000000,21.7245,21.8168,21.7245,21.8168,5493.797322456,0
+TAIL.US,D,20171130,000000,21.7613,21.7613,21.6481,21.6669,11836.590271462,0
+TAIL.US,D,20171201,000000,21.6868,22.0194,21.6868,21.8516,66871.246271999,0
+TAIL.US,D,20171204,000000,21.6947,21.8665,21.6481,21.8665,14947.560010979,0
+TAIL.US,D,20171205,000000,21.8218,21.8218,21.7076,21.7146,7291.4926882825,0
+TAIL.US,D,20171206,000000,21.8625,21.8824,21.8367,21.8665,8182.7870293226,0
+TAIL.US,D,20171207,000000,21.8853,21.8853,21.7711,21.7711,20110.017403263,0
+TAIL.US,D,20171208,000000,21.7344,21.7344,21.6788,21.6808,4323.5328882316,0
+TAIL.US,D,20171211,000000,21.6579,21.7036,21.6579,21.6579,4777.7405128746,0
+TAIL.US,D,20171212,000000,21.6291,21.6291,21.5438,21.5616,9109.3302991044,0
+TAIL.US,D,20171213,000000,21.6232,21.6768,21.6232,21.6719,1941.7124175426,0
+TAIL.US,D,20171214,000000,21.6481,21.7235,21.6193,21.7235,9362.1154737948,0
+TAIL.US,D,20171215,000000,21.6768,21.6768,21.5805,21.6193,6311.5724692634,0
+TAIL.US,D,20171218,000000,21.4574,21.5606,21.3621,21.5527,6971.230992858,0
+TAIL.US,D,20171219,000000,21.4574,21.5468,21.3909,21.3909,16185.300965938,0
+TAIL.US,D,20171220,000000,21.3909,21.4465,21.3621,21.372,18874.290672804,0
+TAIL.US,D,20171221,000000,21.372,21.372,21.3621,21.372,878.20188179315,0
+TAIL.US,D,20171222,000000,21.372,21.4206,21.3631,21.4176,10970.473736666,0
+TAIL.US,D,20171226,000000,21.5904,21.5904,21.4108,21.4108,8312.704509542,0
+TAIL.US,D,20171227,000000,21.4465,21.5239,21.4465,21.5239,46419.817816066,0
+TAIL.US,D,20171228,000000,21.5239,21.5239,21.4564,21.514,14859.94124525,0
+TAIL.US,D,20171229,000000,21.4753,21.6579,21.4653,21.5338,28857.794404702,0
+TAIL.US,D,20180102,000000,21.4941,21.4941,21.2568,21.2568,10021.773997389,0
+TAIL.US,D,20180103,000000,21.3223,21.3948,21.3035,21.3035,4836.1530233609,0
+TAIL.US,D,20180104,000000,21.3035,21.3035,21.2191,21.2936,13217.341165886,0
+TAIL.US,D,20180105,000000,21.2806,21.3035,21.2379,21.2518,3246.9298932352,0
+TAIL.US,D,20180108,000000,21.1615,21.2191,21.1218,21.1615,5962.1045185957,0
+TAIL.US,D,20180109,000000,21.1893,21.1893,21.0841,21.1029,6636.8697259367,0
+TAIL.US,D,20180110,000000,21.0751,21.0841,21.0553,21.0701,7087.0489015807,0
+TAIL.US,D,20180111,000000,21.0751,21.0751,21.0274,21.0563,12485.17056031,0
+TAIL.US,D,20180112,000000,21.0175,21.1406,20.954,20.954,21696.219196639,0
+TAIL.US,D,20180116,000000,21.0463,21.1029,20.9808,21.1029,27742.921144216,0
+TAIL.US,D,20180117,000000,20.9808,21.0841,20.8646,20.8646,16856.03772428,0
+TAIL.US,D,20180118,000000,20.8746,20.9718,20.8746,20.8845,6299.4871222662,0
+TAIL.US,D,20180119,000000,20.9143,21.0274,20.8458,20.8458,3775.6638243607,0
+TAIL.US,D,20180122,000000,20.8269,20.8845,20.7812,20.808,8620.8808579694,0
+TAIL.US,D,20180123,000000,20.8308,20.8546,20.813,20.8546,2706.1106151126,0
+TAIL.US,D,20180124,000000,20.7901,20.8845,20.7812,20.7812,10927.167909926,0
+TAIL.US,D,20180125,000000,20.8269,20.8944,20.8169,20.8845,9007.6119618783,0
+TAIL.US,D,20180126,000000,20.8368,20.8368,20.7613,20.7673,18349.585190678,0
+TAIL.US,D,20180129,000000,20.8546,20.8546,20.6849,20.7901,15941.579801495,0
+TAIL.US,D,20180130,000000,20.7623,20.9241,20.7623,20.813,18704.088702594,0
+TAIL.US,D,20180131,000000,20.8269,20.8368,20.7256,20.7991,7616.7899449559,0
+TAIL.US,D,20180201,000000,20.8269,21.0751,20.6749,20.6749,86112.125803717,0
+TAIL.US,D,20180202,000000,20.6749,20.808,20.6174,20.6938,68673.977199074,0
+TAIL.US,D,20180205,000000,20.7336,22.073,20.6849,21.9052,53741.523871841,0
+TAIL.US,D,20180206,000000,23.2586,23.2586,22.0114,22.0958,92095.379679557,0
+TAIL.US,D,20180207,000000,21.7433,21.7433,20.9718,21.3889,55242.121123988,0
+TAIL.US,D,20180208,000000,21.1993,22.1128,21.1813,22.1048,23713.465032915,0
+TAIL.US,D,20180209,000000,21.9231,22.5724,21.5428,21.7334,77045.094219103,0
+TAIL.US,D,20180212,000000,21.2648,21.6768,21.2469,21.2906,15671.673718559,0
+TAIL.US,D,20180213,000000,21.5518,21.5518,21.2936,21.2936,3978.093386563,0
+TAIL.US,D,20180214,000000,21.2568,21.2568,20.9241,20.9241,11643.224719507,0
+TAIL.US,D,20180215,000000,21.0651,21.0651,20.7524,20.8746,39786.976539129,0
+TAIL.US,D,20180216,000000,20.8507,20.9241,20.7623,20.9043,14065.329680187,0
+TAIL.US,D,20180220,000000,21.0463,21.0463,21.0463,21.0463,9124.4369828508,0
+TAIL.US,D,20180221,000000,20.8775,20.8775,20.7435,20.7901,9655.1851384758,0
+TAIL.US,D,20180222,000000,20.808,20.9808,20.7901,20.9143,13087.423685668,0
+TAIL.US,D,20180223,000000,20.7336,20.808,20.7336,20.7723,7332.7842905228,0
+TAIL.US,D,20180226,000000,20.7723,20.7812,20.4366,20.4366,30812.599281493,0
+TAIL.US,D,20180227,000000,20.5241,20.665,20.5151,20.6353,27628.110347742,0
+TAIL.US,D,20180228,000000,20.954,20.954,20.6888,20.8318,9634.0357812308,0
+TAIL.US,D,20180301,000000,21.0553,21.5338,20.954,21.2846,31768.348806517,0
+TAIL.US,D,20180302,000000,21.3223,21.4286,21.0374,21.0463,10369.227723558,0
+TAIL.US,D,20180305,000000,21.1615,21.1615,20.7812,20.8546,18958.888101785,0
+TAIL.US,D,20180306,000000,20.7236,20.8746,20.7236,20.8219,5372.9438524844,0
+TAIL.US,D,20180307,000000,20.9718,21.0086,20.8458,20.8746,30230.48840113,0
+TAIL.US,D,20180308,000000,20.8269,20.8894,20.7901,20.8845,154924.07738101,0
+TAIL.US,D,20180309,000000,20.7435,20.7435,20.4963,20.5191,23918.915931866,0
+TAIL.US,D,20180312,000000,20.5786,20.6749,20.5349,20.6074,5258.1330560115,0
+TAIL.US,D,20180313,000000,20.6114,20.808,20.6094,20.7991,14722.973979282,0
+TAIL.US,D,20180314,000000,20.7136,20.8746,20.6888,20.8746,9668.2775977227,0
+TAIL.US,D,20180315,000000,20.8546,20.9143,20.8169,20.9143,1352.5517514314,0
+TAIL.US,D,20180316,000000,20.7336,20.7891,20.665,20.7812,5862.4004058692,0
+TAIL.US,D,20180319,000000,20.6849,21.0086,20.6849,20.9808,7912.8809463862,0
+TAIL.US,D,20180320,000000,20.8209,20.8378,20.7415,20.7991,15940.572689246,0
+TAIL.US,D,20180321,000000,20.7812,20.7812,20.7236,20.7812,1945.7408665417,0
+TAIL.US,D,20180322,000000,20.7236,21.2389,20.7236,21.2389,11866.803638955,0
+TAIL.US,D,20180323,000000,21.3323,21.7046,21.1615,21.6619,88759.823908343,0
+TAIL.US,D,20180326,000000,21.5518,21.5518,21.2041,21.228,12239.435171367,0
+TAIL.US,D,20180327,000000,21.2648,21.4941,21.2568,21.3998,21247.047133246,0
+TAIL.US,D,20180328,000000,21.8188,21.8188,21.4514,21.5914,33349.515038644,0
+TAIL.US,D,20180329,000000,21.5428,21.5994,21.3025,21.3799,15910.359321753,0
+TAIL.US,D,20180402,000000,21.37,22.0681,21.2926,21.9816,84889.491532505,0
+TAIL.US,D,20180403,000000,21.5438,21.6481,21.4186,21.4186,17065.517072231,0
+TAIL.US,D,20180404,000000,21.7999,21.7999,21.2459,21.2459,157160.87368773,0
+TAIL.US,D,20180405,000000,21.2648,21.2648,21.0563,21.1108,7264.3006575389,0
+TAIL.US,D,20180406,000000,21.2012,21.5338,21.1804,21.4653,39831.289478118,0
+TAIL.US,D,20180409,000000,21.37,21.37,21.1774,21.3641,10384.334407304,0
+TAIL.US,D,20180410,000000,21.2022,21.2678,21.1406,21.1813,4663.9368286514,0
+TAIL.US,D,20180411,000000,21.3313,21.3313,21.1714,21.2648,3323.4704242172,0
+TAIL.US,D,20180412,000000,21.2598,21.2598,20.7693,21.0831,29142.807171386,0
+TAIL.US,D,20180413,000000,21.0354,21.0533,20.9321,21.0533,4197.6438570113,0
+TAIL.US,D,20180416,000000,20.952,20.952,20.7206,20.7593,13160.9428799,0
+TAIL.US,D,20180417,000000,20.8259,20.8348,20.7593,20.814,5124.187126793,0
+TAIL.US,D,20180418,000000,20.6908,20.7008,20.5568,20.5568,7673.1882309426,0
+TAIL.US,D,20180419,000000,20.6421,20.6421,20.6421,20.6421,661.67274809415,0
+TAIL.US,D,20180420,000000,20.6621,20.6819,20.6421,20.6819,2977.0238102988,0
+TAIL.US,D,20180423,000000,20.6521,20.6521,20.5658,20.6054,3592.3693949038,0
+TAIL.US,D,20180424,000000,20.5568,20.8149,20.5508,20.6421,6220.9323667847,0
+TAIL.US,D,20180425,000000,20.7008,20.8021,20.6621,20.7365,9006.6048496286,0
+TAIL.US,D,20180426,000000,20.5826,20.6144,20.5826,20.6144,1119.9088217362,0
+TAIL.US,D,20180427,000000,20.5568,20.6611,20.5568,20.6064,2044.4378670184,0
+TAIL.US,D,20180430,000000,20.5568,20.6621,20.4833,20.6283,6438.4686127335,0
+TAIL.US,D,20180501,000000,20.7107,20.7504,20.5726,20.672,22859.433845116,0
+TAIL.US,D,20180502,000000,20.4625,20.6819,20.4625,20.672,4150.3095812724,0
+TAIL.US,D,20180503,000000,20.6819,20.7961,20.672,20.7405,2766.5373500984,0
+TAIL.US,D,20180504,000000,20.6611,20.6611,20.5716,20.5786,4295.3337452383,0
+TAIL.US,D,20180507,000000,20.5409,20.5409,20.4625,20.5221,5770.7531911407,0
+TAIL.US,D,20180508,000000,20.5856,20.5856,20.2996,20.5488,21738.51791113,0
+TAIL.US,D,20180509,000000,20.392,20.392,20.2321,20.2559,2324.4150724525,0
+TAIL.US,D,20180510,000000,20.3463,20.3463,20.1566,20.1864,12813.489153732,0
+TAIL.US,D,20180511,000000,20.2708,20.3195,20.2033,20.2211,13872.971240482,0
+TAIL.US,D,20180514,000000,20.2211,20.2211,20.1368,20.1944,9192.9206158347,0
+TAIL.US,D,20180515,000000,20.1278,20.1566,20.0811,20.1566,3041.4789942836,0
+TAIL.US,D,20180516,000000,20.0811,20.2192,19.9363,19.9363,3695.0948443796,0
+TAIL.US,D,20180517,000000,19.9353,19.9749,19.9253,19.9749,1844.0225293157,0
+TAIL.US,D,20180518,000000,19.8965,20.0911,19.8886,20.0038,9141.5578910968,0
+TAIL.US,D,20180521,000000,20.0613,20.0613,19.8696,19.9253,10017.74554839,0
+TAIL.US,D,20180522,000000,19.8876,19.9561,19.8876,19.9343,1872.221672309,0
+TAIL.US,D,20180523,000000,20.0811,20.1566,20.0325,20.0325,1358.59442493,0
+TAIL.US,D,20180524,000000,20.1904,20.1904,19.9353,20.0325,6064.8299680715,0
+TAIL.US,D,20180525,000000,20.1785,20.1924,20.1189,20.1656,11986.649996676,0
+TAIL.US,D,20180529,000000,20.4625,20.6631,20.2033,20.6421,8248.2493255572,0
+TAIL.US,D,20180530,000000,20.4108,20.4108,20.2123,20.3096,5882.5426508644,0
+TAIL.US,D,20180531,000000,20.4009,20.5111,20.2808,20.4287,3087.8061577727,0
+TAIL.US,D,20180601,000000,20.2113,20.2808,20.1566,20.2311,63689.778674998,0
+TAIL.US,D,20180604,000000,20.2411,20.2411,20.0743,20.0743,1368.6655474276,0
+TAIL.US,D,20180605,000000,20.0743,20.0743,20.0743,20.0743,70.497857483395,0
+TAIL.US,D,20180606,000000,20.0444,20.0444,19.962,19.962,17813.801473804,0
+TAIL.US,D,20180607,000000,20.0236,20.0911,20.0236,20.0911,5386.0363117314,0
+TAIL.US,D,20180608,000000,20.0454,20.0911,19.9938,20.0613,8802.1610629267,0
+TAIL.US,D,20180611,000000,20.0136,20.0136,19.8419,19.9253,164388.91830428,0
+TAIL.US,D,20180612,000000,19.9313,20.0038,19.9313,19.9719,6560.3291949548,0
+TAIL.US,D,20180613,000000,19.9839,19.9839,19.9839,19.9839,77.547643231734,0
+TAIL.US,D,20180614,000000,19.9064,20.0126,19.9064,19.9908,3873.3537125877,0
+TAIL.US,D,20180615,000000,20.0911,20.1278,20.0811,20.0811,7486.8724647365,0
+TAIL.US,D,20180618,000000,20.1278,20.1278,20.0871,20.109,670.73675834201,0
+TAIL.US,D,20180619,000000,20.2708,20.2708,20.1755,20.2211,4857.3023806059,0
+TAIL.US,D,20180620,000000,20.1189,20.1368,20.0613,20.0753,4223.8287755051,0
+TAIL.US,D,20180621,000000,20.0911,20.2411,20.0811,20.2411,18204.561026712,0
+TAIL.US,D,20180622,000000,20.1656,20.1656,20.1656,20.1656,436.07960414728,0
+TAIL.US,D,20180625,000000,20.3294,20.5558,20.2996,20.4496,7315.6633822769,0
+TAIL.US,D,20180626,000000,20.4426,20.4426,20.4426,20.4426,314.21902192599,0
+TAIL.US,D,20180627,000000,20.7117,20.7117,20.3631,20.5965,11588.840658021,0
+TAIL.US,D,20180628,000000,20.4923,20.668,20.4823,20.4903,3838.104783846,0
+TAIL.US,D,20180629,000000,20.3185,20.4724,20.3185,20.4088,26555.535801745,0
+TAIL.US,D,20180702,000000,20.4724,20.5866,20.3681,20.4258,18620.498385864,0
+TAIL.US,D,20180703,000000,20.3741,20.4356,20.3741,20.4356,526.71970662594,0
+TAIL.US,D,20180705,000000,20.673,20.673,20.3383,20.385,4871.4019521026,0
+TAIL.US,D,20180706,000000,20.5965,20.5965,20.2221,20.3463,10605.899102252,0
+TAIL.US,D,20180709,000000,20.0494,20.1844,20.0494,20.1844,5275.2539642575,0
+TAIL.US,D,20180710,000000,20.1458,20.1458,20.0018,20.0494,7676.2095676919,0
+TAIL.US,D,20180711,000000,20.109,20.2201,20.109,20.2103,4801.9112068689,0
+TAIL.US,D,20180712,000000,20.0693,20.0991,20.0693,20.0991,2493.6099304126,0
+TAIL.US,D,20180713,000000,20.0891,20.1179,20.0891,20.103,753.31996282256,0
+TAIL.US,D,20180716,000000,20.1458,20.1458,19.9729,20.0266,6956.1243091115,0
+TAIL.US,D,20180717,000000,20.0405,20.0405,19.9253,19.9253,417.95158365155,0
+TAIL.US,D,20180718,000000,19.963,20.0306,19.8925,19.8925,158993.8179823,0
+TAIL.US,D,20180719,000000,19.8866,20.0405,19.8866,19.9333,1883.2999070564,0
+TAIL.US,D,20180720,000000,19.7803,19.969,19.7803,19.9431,1517.7181603925,0
+TAIL.US,D,20180723,000000,19.9531,19.9531,19.8766,19.8766,1951.7835400403,0
+TAIL.US,D,20180724,000000,19.9729,19.9729,19.7426,19.7903,8103.2251615913,0
+TAIL.US,D,20180725,000000,19.7803,19.823,19.7614,19.7614,1125.9514952348,0
+TAIL.US,D,20180726,000000,19.685,19.685,19.685,19.685,878.20188179315,0
+TAIL.US,D,20180727,000000,19.7833,19.7833,19.7386,19.7386,6525.0802662131,0
+TAIL.US,D,20180730,000000,19.8578,19.8578,19.7704,19.7704,2017.2458362749,0
+TAIL.US,D,20180731,000000,19.828,19.8766,19.7426,19.7426,2593.3140431392,0
+TAIL.US,D,20180801,000000,19.7138,19.7704,19.7038,19.7525,13064.260103923,0
+TAIL.US,D,20180802,000000,19.8191,19.9134,19.685,19.7336,36323.517512195,0
+TAIL.US,D,20180803,000000,19.7565,19.7565,19.7336,19.7436,1826.9016210697,0
+TAIL.US,D,20180806,000000,19.7803,19.7803,19.685,19.7198,872.15920829457,0
+TAIL.US,D,20180807,000000,19.685,19.685,19.5311,19.5311,6283.37332627,0
+TAIL.US,D,20180808,000000,19.5589,19.6473,19.5589,19.6254,2706.1106151126,0
+TAIL.US,D,20180809,000000,19.5589,19.685,19.5589,19.6513,3807.8914163531,0
+TAIL.US,D,20180810,000000,19.8578,19.8866,19.8558,19.8558,2267.009674216,0
+TAIL.US,D,20180813,000000,19.7903,19.9729,19.7903,19.8866,2089.7579182578,0
+TAIL.US,D,20180814,000000,19.8886,19.8886,19.8598,19.8766,2375.7777971904,0
+TAIL.US,D,20180815,000000,20.0753,20.0753,19.9372,19.9372,4979.1629628272,0
+TAIL.US,D,20180816,000000,19.8766,19.8766,19.829,19.829,1871.2145600592,0
+TAIL.US,D,20180817,000000,19.7238,19.7238,19.683,19.683,1117.8945972367,0
+TAIL.US,D,20180820,000000,19.8568,19.8677,19.8051,19.8677,173691.61415534,0
+TAIL.US,D,20180821,000000,19.7088,19.7903,19.6651,19.7048,7711.4584964336,0
+TAIL.US,D,20180822,000000,19.8478,19.8658,19.7614,19.8131,8648.072888713,0
+TAIL.US,D,20180823,000000,19.7426,19.8677,19.7426,19.8677,3610.4974153996,0
+TAIL.US,D,20180824,000000,19.7386,19.7923,19.7366,19.7565,2003.1462647782,0
+TAIL.US,D,20180827,000000,19.5876,19.7326,19.5876,19.7238,8225.0857438126,0
+TAIL.US,D,20180828,000000,19.5926,19.6939,19.5778,19.6939,10948.317267171,0
+TAIL.US,D,20180829,000000,19.6264,19.6373,19.6016,19.6155,6469.6890924761,0
+TAIL.US,D,20180830,000000,19.7138,19.7614,19.6175,19.7456,20446.392894684,0
+TAIL.US,D,20180831,000000,19.7803,19.7803,19.6919,19.7525,8236.16397856,0
+TAIL.US,D,20180904,000000,19.7038,19.7634,19.6562,19.6999,22985.322876336,0
+TAIL.US,D,20180905,000000,19.7138,19.7248,19.6274,19.682,23688.28722667,0
+TAIL.US,D,20180906,000000,19.6175,19.8091,19.6175,19.7614,15620.310993821,0
+TAIL.US,D,20180907,000000,19.7386,19.8359,19.6731,19.7515,7043.7430748409,0
+TAIL.US,D,20180910,000000,19.7903,19.9431,19.6274,19.6701,4866.3663908538,0
+TAIL.US,D,20180911,000000,19.685,19.685,19.5589,19.5976,8668.2151337083,0
+TAIL.US,D,20180912,000000,19.5876,19.6373,19.5311,19.5976,18712.145600592,0
+TAIL.US,D,20180913,000000,19.5499,19.5499,19.4695,19.5063,4373.8885007198,0
+TAIL.US,D,20180914,000000,19.3961,19.4526,19.3961,19.4388,1671.8063346062,0
+TAIL.US,D,20180917,000000,19.3008,19.4725,19.3008,19.4626,10099.321640621,0
+TAIL.US,D,20180918,000000,19.685,19.685,19.3008,19.3008,28546.596719526,0
+TAIL.US,D,20180919,000000,19.3911,19.3911,19.2551,19.2551,3614.5258643986,0
+TAIL.US,D,20180920,000000,19.3961,19.3961,19.2054,19.2313,6684.2040016756,0
+TAIL.US,D,20180921,000000,19.2233,19.263,19.2153,19.263,15330.262665889,0
+TAIL.US,D,20180924,000000,19.3385,19.3385,19.2918,19.2918,1025.2402702585,0
+TAIL.US,D,20180925,000000,19.2243,19.2361,19.2243,19.2361,396.80222640654,0
+TAIL.US,D,20180926,000000,19.3008,19.3008,19.2411,19.2541,3587.333833655,0
+TAIL.US,D,20180927,000000,19.2441,19.2918,19.2133,19.2918,16625.409019084,0
+TAIL.US,D,20180928,000000,19.2918,19.3385,19.2918,19.3056,12481.14211131,0
+TAIL.US,D,20181001,000000,19.3008,19.3008,19.1955,19.2342,27244.400580583,0
+TAIL.US,D,20181002,000000,19.263,19.2719,19.263,19.2719,6377.0347654979,0
+TAIL.US,D,20181003,000000,19.2163,19.2441,19.0198,19.1171,32114.795420436,0
+TAIL.US,D,20181004,000000,18.9999,19.1646,18.9999,19.1409,7057.8426463376,0
+TAIL.US,D,20181005,000000,19.2054,19.3871,19.0971,19.2371,8357.0174485316,0
+TAIL.US,D,20181008,000000,19.2153,19.2789,19.1568,19.1568,3386.9184959522,0
+TAIL.US,D,20181009,000000,19.1766,19.2293,19.1568,19.1905,7043.7430748409,0
+TAIL.US,D,20181010,000000,19.1369,19.5123,19.1369,19.4924,14307.03662013,0
+TAIL.US,D,20181011,000000,19.8518,20.2848,19.7257,20.0444,30789.435699748,0
+TAIL.US,D,20181012,000000,19.9163,20.1496,19.7158,19.831,26075.143258608,0
+TAIL.US,D,20181015,000000,19.8796,19.9163,19.7724,19.8011,6360.9209695017,0
+TAIL.US,D,20181016,000000,19.5798,19.7316,19.5509,19.5798,15974.814505737,0
+TAIL.US,D,20181017,000000,19.5896,19.6631,19.4834,19.5123,11045.000043149,0
+TAIL.US,D,20181018,000000,19.5698,19.8419,19.5291,19.8121,5080.8813000532,0
+TAIL.US,D,20181019,000000,19.5896,19.7933,19.5509,19.7634,7352.9265355181,0
+TAIL.US,D,20181022,000000,19.8021,19.8696,19.7545,19.7813,17235.71904244,0
+TAIL.US,D,20181023,000000,19.8886,20.3611,19.823,19.8538,174064.24568775,0
+TAIL.US,D,20181024,000000,20.1398,20.4386,20.0772,20.4386,88354.964783939,0
+TAIL.US,D,20181025,000000,20.3611,20.4783,20.1398,20.1496,30344.292085353,0
+TAIL.US,D,20181026,000000,20.5538,20.8051,20.4783,20.7574,26038.887217617,0
+TAIL.US,D,20181029,000000,20.5926,20.9609,20.245,20.6988,33714.089673059,0
+TAIL.US,D,20181030,000000,20.6025,20.7861,20.4287,20.4287,14231.503201398,0
+TAIL.US,D,20181031,000000,20.0981,20.1209,20.0058,20.112,30450.038871577,0
+TAIL.US,D,20181101,000000,20.103,20.103,19.8608,19.8608,150870.45057572,0
+TAIL.US,D,20181102,000000,19.7734,20.1496,19.6969,20.1308,18913.568050545,0
+TAIL.US,D,20181105,000000,20.2063,20.2063,19.8696,19.9074,5483.7261999583,0
+TAIL.US,D,20181106,000000,19.8319,19.8319,19.7058,19.7893,1746.3326410887,0
+TAIL.US,D,20181107,000000,19.5708,19.5708,19.3008,19.3008,39374.060516726,0
+TAIL.US,D,20181108,000000,19.3633,19.3771,19.2441,19.263,20633.71577314,0
+TAIL.US,D,20181109,000000,19.4636,19.5738,19.4636,19.5123,5179.57830053,0
+TAIL.US,D,20181112,000000,19.8696,19.8696,19.6601,19.822,2451.3112159226,0
+TAIL.US,D,20181113,000000,19.8696,20.0018,19.8696,20.0018,6503.930908968,0
+TAIL.US,D,20181114,000000,20.1308,20.1596,19.8319,20.0831,10730.781021223,0
+TAIL.US,D,20181115,000000,20.2926,20.2926,20.0156,20.0951,1614.4009363697,0
+TAIL.US,D,20181116,000000,20.0156,20.0156,19.9074,19.9074,620.38114585387,0
+TAIL.US,D,20181119,000000,19.9163,20.2798,19.9074,20.2748,6607.6634706936,0
+TAIL.US,D,20181120,000000,20.8825,20.8825,20.4694,20.6888,21042.603346543,0
+TAIL.US,D,20181121,000000,20.527,20.527,20.3631,20.4486,5299.4246582518,0
+TAIL.US,D,20181123,000000,20.5369,20.6501,20.5369,20.6501,2293.1945927099,0
+TAIL.US,D,20181126,000000,20.3821,20.4575,20.3106,20.3106,3734.3722221204,0
+TAIL.US,D,20181127,000000,20.3145,20.3513,20.2033,20.2053,10460.874938286,0
+TAIL.US,D,20181128,000000,20.39,20.39,19.8776,19.8776,3884.4319473351,0
+TAIL.US,D,20181129,000000,19.7933,20.0633,19.7933,19.9293,4584.3749609202,0
+TAIL.US,D,20181130,000000,20.1209,20.1209,19.8796,19.9363,10561.586163263,0
+TAIL.US,D,20181203,000000,19.8518,19.8696,19.542,19.6591,9764.9603736999,0
+TAIL.US,D,20181204,000000,19.6393,20.3314,19.6294,20.0345,9133.5009930987,0
+TAIL.US,D,20181206,000000,20.6412,20.9788,20.6412,20.6511,11429.716922558,0
+TAIL.US,D,20181207,000000,20.389,20.9103,20.3513,20.8576,5669.0348539147,0
+TAIL.US,D,20181210,000000,20.7861,21.51,20.7385,21.0553,64894.284925715,0
+TAIL.US,D,20181211,000000,20.6938,21.1029,20.6938,20.9878,8983.441267884,0
+TAIL.US,D,20181212,000000,20.5936,20.674,20.5429,20.674,5677.0917519128,0
+TAIL.US,D,20181213,000000,20.6074,20.7524,20.5349,20.7524,699.94301358513,0
+TAIL.US,D,20181214,000000,20.9698,21.2776,20.9698,21.1813,15541.756238339,0
+TAIL.US,D,20181217,000000,21.4733,21.7781,21.2578,21.7275,82911.523073971,0
+TAIL.US,D,20181218,000000,21.7225,22.0581,21.4127,21.7026,28642.272383254,0
+TAIL.US,D,20181219,000000,21.7026,22.3292,21.4127,22.2616,27375.325173052,0
+TAIL.US,D,20181220,000000,22.1833,22.9865,22.1833,22.5526,181950.94171564,0
+TAIL.US,D,20181221,000000,22.639,23.3112,22.1931,23.0431,87808.102832318,0
+TAIL.US,D,20181224,000000,25.6644,25.6644,23.3628,23.8226,71908.821745312,0
+TAIL.US,D,20181226,000000,24.1145,24.3001,22.3719,22.4404,77115.592076586,0
+TAIL.US,D,20181227,000000,22.6529,23.344,22.4424,22.5288,63381.602326571,0
+TAIL.US,D,20181228,000000,22.3034,22.499,21.9836,22.0711,70507.928605892,0
+TAIL.US,D,20181231,000000,21.8963,22.3421,21.8963,22.1475,77657.418466958,0
+TAIL.US,D,20190102,000000,22.6628,22.6628,21.9786,22.1376,69266.159201935,0
+TAIL.US,D,20190103,000000,22.5288,22.9726,22.2448,22.9726,59739.884431429,0
+TAIL.US,D,20190104,000000,22.2984,22.5476,21.655,21.7999,68845.186281534,0
+TAIL.US,D,20190107,000000,21.4226,21.795,21.3393,21.4376,15538.73490159,0
+TAIL.US,D,20190108,000000,21.1893,21.4604,21.0632,21.0632,15774.399168034,0
+TAIL.US,D,20190109,000000,21.0433,21.1823,20.9679,21.093,23590.597338443,0
+TAIL.US,D,20190110,000000,21.3213,21.3213,20.9401,21.0046,13217.341165886,0
+TAIL.US,D,20190111,000000,21.1734,21.2578,20.95,20.9679,104415.3838309,0
+TAIL.US,D,20190114,000000,21.1566,21.1615,20.9689,20.9689,5056.7106060589,0
+TAIL.US,D,20190115,000000,20.8904,20.9202,20.6769,20.6888,7748.7216496748,0
+TAIL.US,D,20190116,000000,20.4346,20.6193,20.4346,20.5936,21920.805228337,0
+TAIL.US,D,20190117,000000,20.9868,20.9868,20.4545,20.4953,31049.270660187,0
+TAIL.US,D,20190118,000000,20.4158,20.4446,20.1159,20.3563,24285.504790779,0
+TAIL.US,D,20190122,000000,20.1546,20.6213,20.1546,20.5916,28067.211288639,0
+TAIL.US,D,20190123,000000,20.4416,20.7256,20.4356,20.5449,8438.5935407624,0
+TAIL.US,D,20190124,000000,20.6283,20.6283,20.4545,20.5141,12320.004151348,0
+TAIL.US,D,20190125,000000,20.4258,20.4258,20.2063,20.2778,3549.063568164,0
+TAIL.US,D,20190128,000000,20.2698,20.5041,20.2698,20.4148,44082.310284367,0
+TAIL.US,D,20190129,000000,20.3601,20.5041,20.3601,20.4644,17145.078939961,0
+TAIL.US,D,20190130,000000,20.3463,20.3801,20.1546,20.2401,23082.005652313,0
+TAIL.US,D,20190131,000000,20.1546,20.2599,20.1448,20.1765,6313.5866937629,0
+TAIL.US,D,20190201,000000,20.0871,20.109,20.0385,20.1021,7870.5822318961,0
+TAIL.US,D,20190204,000000,20.1448,20.1448,19.9104,19.966,50562.07049934,0
+TAIL.US,D,20190205,000000,19.9014,19.9203,19.8548,19.8826,7727.5722924298,0
+TAIL.US,D,20190206,000000,20.0673,20.0673,19.9303,19.9799,10625.034234997,0
+TAIL.US,D,20190207,000000,20.2113,20.246,20.0743,20.1448,10829.478021699,0
+TAIL.US,D,20190208,000000,20.3563,20.3563,20.0673,20.0673,19875.360249069,0
+TAIL.US,D,20190211,000000,20.1546,20.1546,19.9799,20.0316,31023.085741692,0
+TAIL.US,D,20190212,000000,19.9501,19.9501,19.7763,19.8548,7461.6946584925,0
+TAIL.US,D,20190213,000000,19.825,19.825,19.7575,19.8001,4092.9041830359,0
+TAIL.US,D,20190214,000000,19.9998,19.9998,19.8448,19.8756,8145.5238760814,0
+TAIL.US,D,20190215,000000,19.8419,19.8548,19.7386,19.7773,8975.3843698859,0
+TAIL.US,D,20190219,000000,19.8915,19.8915,19.7386,19.7743,2781.6440338448,0
+TAIL.US,D,20190220,000000,19.9104,19.9104,19.6701,19.7336,11251.45805435,0
+TAIL.US,D,20190221,000000,19.685,19.7286,19.685,19.7188,5854.3435078711,0
+TAIL.US,D,20190222,000000,19.8349,19.8548,19.6016,19.6016,20473.584925428,0
+TAIL.US,D,20190225,000000,19.5916,19.6314,19.4943,19.5629,21480.69717519,0
+TAIL.US,D,20190226,000000,19.5629,19.687,19.5629,19.6523,6010.4459065843,0
+TAIL.US,D,20190227,000000,19.7276,19.7346,19.6513,19.6513,13648.385208785,0
+TAIL.US,D,20190228,000000,19.6513,19.6543,19.5549,19.5818,13283.810574371,0
+TAIL.US,D,20190301,000000,19.5143,19.5916,19.3683,19.3981,55620.795329899,0
+TAIL.US,D,20190304,000000,19.3683,19.6999,19.3683,19.6115,19796.805493587,0
+TAIL.US,D,20190305,000000,19.5708,19.5916,19.5053,19.5381,8427.515306015,0
+TAIL.US,D,20190306,000000,19.6145,19.7088,19.6115,19.686,58953.329764364,0
+TAIL.US,D,20190307,000000,19.7962,19.9501,19.7962,19.8448,7605.7117102085,0
+TAIL.US,D,20190308,000000,20.0405,20.0772,19.9303,19.9323,5670.0419661645,0
+TAIL.US,D,20190311,000000,19.8498,19.8498,19.7238,19.7238,6106.1215703117,0
+TAIL.US,D,20190312,000000,19.825,19.825,19.6066,19.6751,8561.4612352334,0
+TAIL.US,D,20190313,000000,19.5321,19.6214,19.5143,19.6185,8861.5806856627,0
+TAIL.US,D,20190314,000000,19.6115,19.6314,19.5341,19.5808,5060.739055058,0
+TAIL.US,D,20190315,000000,19.5718,19.5798,19.542,19.5718,38440.467461196,0
+TAIL.US,D,20190318,000000,19.7088,19.7088,19.4943,19.4943,27632.138796742,0
+TAIL.US,D,20190319,000000,19.6214,19.6214,19.3981,19.548,3291.2428322248,0
+TAIL.US,D,20190320,000000,19.548,19.6413,19.5241,19.6413,16708.999335814,0
+TAIL.US,D,20190321,000000,19.7138,19.7138,19.4755,19.5529,1362.622873929,0
+TAIL.US,D,20190322,000000,19.5529,19.9501,19.5529,19.8548,4873.4161766021,0
+TAIL.US,D,20190325,000000,19.9998,20.0385,19.8806,19.9849,97198.417449105,0
+TAIL.US,D,20190326,000000,19.9501,19.9501,19.8171,19.8965,9206.0130750816,0
+TAIL.US,D,20190327,000000,19.9343,20.0961,19.9253,19.9988,18627.548171613,0
+TAIL.US,D,20190328,000000,19.8896,19.9501,19.8816,19.9144,8794.1041649286,0
+TAIL.US,D,20190329,000000,19.9401,19.9401,19.7654,19.8339,32264.855145651,0
+TAIL.US,D,20190401,000000,19.7654,19.7654,19.5321,19.5956,13828.658301493,0
+TAIL.US,D,20190402,000000,19.4139,19.6493,19.4139,19.4338,62173.067626855,0
+TAIL.US,D,20190403,000000,19.4139,19.5996,19.4139,19.5351,626524.53057743,0
+TAIL.US,D,20190404,000000,19.5023,19.5896,19.4636,19.5162,3255.9939034831,0
+TAIL.US,D,20190405,000000,19.5221,19.5321,19.4536,19.4884,7719.5153944317,0
+TAIL.US,D,20190408,000000,19.4536,19.5221,19.4536,19.4884,5974.1898655928,0
+TAIL.US,D,20190409,000000,19.5609,19.5996,19.542,19.5848,9347.0087900484,0
+TAIL.US,D,20190410,000000,19.5688,19.5896,19.4834,19.5063,8760.8694606864,0
+TAIL.US,D,20190411,000000,19.4834,19.5103,19.4238,19.4338,5562.2809554398,0
+TAIL.US,D,20190412,000000,19.405,19.405,19.2799,19.3266,22381.055526478,0
+TAIL.US,D,20190415,000000,19.3791,19.3931,19.3424,19.3781,5282.3037500058,0
+TAIL.US,D,20190416,000000,19.3752,19.3752,19.3076,19.3365,3974.0649375639,0
+TAIL.US,D,20190417,000000,19.2123,19.3038,19.2123,19.3038,1599.2942526233,0
+TAIL.US,D,20190418,000000,19.3951,19.3951,19.2898,19.3266,10398.433978801,0
+TAIL.US,D,20190422,000000,19.2709,19.3653,19.2531,19.2898,37621.685202139,0
+TAIL.US,D,20190423,000000,19.2421,19.2918,19.2074,19.2551,3189.5244949987,0
+TAIL.US,D,20190424,000000,19.4238,19.4238,19.3076,19.3523,7380.1185662617,0
+TAIL.US,D,20190425,000000,19.6294,19.6294,19.3603,19.3633,6129.2851520563,0
+TAIL.US,D,20190426,000000,19.4348,19.4348,19.4139,19.4238,2132.0566327478,0
+TAIL.US,D,20190429,000000,19.5123,19.5123,19.2342,19.2988,15760.299596538,0
+TAIL.US,D,20190430,000000,19.1628,19.405,19.1628,19.3851,16251.770374422,0
+TAIL.US,D,20190501,000000,19.3951,19.406,19.2799,19.3703,13629.250076039,0
+TAIL.US,D,20190502,000000,19.4129,19.4228,19.3276,19.4099,11765.085301729,0
+TAIL.US,D,20190503,000000,19.2898,19.3653,19.2323,19.2848,32925.520781494,0
+TAIL.US,D,20190506,000000,19.5896,19.6601,19.3166,19.3752,54255.15111922,0
+TAIL.US,D,20190507,000000,19.2898,19.7644,19.2898,19.7178,20631.701548641,0
+TAIL.US,D,20190508,000000,19.5996,19.7704,19.5896,19.6513,10629.062683996,0
+TAIL.US,D,20190509,000000,19.9203,19.97,19.6989,19.7276,36963.033790793,0
+TAIL.US,D,20190510,000000,19.8628,19.8628,19.5698,19.6195,28889.014884445,0
+TAIL.US,D,20190513,000000,19.97,20.0365,19.9014,19.9461,17168.242521706,0
+TAIL.US,D,20190514,000000,19.8677,19.8677,19.7276,19.8141,5488.7617612072,0
+TAIL.US,D,20190515,000000,19.9203,19.9203,19.7178,19.7178,17282.046205929,0
+TAIL.US,D,20190516,000000,19.8716,19.8716,19.5698,19.6611,31859.996021246,0
+TAIL.US,D,20190517,000000,19.7276,19.7276,19.6294,19.7098,11617.039801014,0
+TAIL.US,D,20190520,000000,19.7276,19.8339,19.7078,19.7326,34739.329943317,0
+TAIL.US,D,20190521,000000,19.7078,19.7078,19.5698,19.6036,18017.238148256,0
+TAIL.US,D,20190522,000000,19.6621,19.7178,19.6373,19.6651,771481.21802253,0
+TAIL.US,D,20190523,000000,20.1745,20.2311,19.8716,20.0971,22534.136588443,0
+TAIL.US,D,20190524,000000,19.8915,19.9501,19.8141,19.9303,23148.475060797,0
+TAIL.US,D,20190528,000000,19.9104,20.0663,19.8439,20.0663,5743.5611603971,0
+TAIL.US,D,20190529,000000,20.4078,20.4078,20.2123,20.2163,45297.894769831,0
+TAIL.US,D,20190530,000000,20.0871,20.2858,20.0871,20.2261,23265.30008177,0
+TAIL.US,D,20190531,000000,20.4963,20.5916,20.4078,20.5618,78027.028662622,0
+TAIL.US,D,20190603,000000,20.6799,20.7484,20.4973,20.6988,13087.423685668,0
+TAIL.US,D,20190604,000000,20.6888,20.6888,20.243,20.243,24892.793477387,0
+TAIL.US,D,20190605,000000,20.2311,20.2906,20.1716,20.1755,8506.0700614965,0
+TAIL.US,D,20190606,000000,20.1358,20.1556,20.0385,20.0772,16153.073373945,0
+TAIL.US,D,20190607,000000,19.8538,20.107,19.8538,20.0246,53288.323359448,0
+TAIL.US,D,20190610,000000,19.8766,19.9064,19.8141,19.8628,50041.393466213,0
+TAIL.US,D,20190611,000000,19.6195,19.9303,19.6195,19.8816,29013.896803416,0
+TAIL.US,D,20190612,000000,19.9253,20.0096,19.9253,20.0096,3831.0549980976,0
+TAIL.US,D,20190613,000000,19.97,19.97,19.9104,19.9481,11144.704155875,0
+TAIL.US,D,20190614,000000,19.9928,20.0028,19.9401,19.9401,12229.364048869,0
+TAIL.US,D,20190617,000000,19.8339,19.9203,19.8339,19.9144,4744.5058086325,0
+TAIL.US,D,20190618,000000,19.9104,19.9203,19.8141,19.9104,30063.307767669,0
+TAIL.US,D,20190619,000000,19.8628,19.9104,19.829,19.9104,7830.2977419056,0
+TAIL.US,D,20190620,000000,19.9799,19.9799,19.8439,19.8439,5330.6451379944,0
+TAIL.US,D,20190621,000000,19.6195,19.826,19.6195,19.7654,43982.60617164,0
+TAIL.US,D,20190624,000000,19.7376,19.9203,19.7376,19.9104,3904.5741923303,0
+TAIL.US,D,20190625,000000,20.0096,20.0385,19.8915,20.0385,12382.445110833,0
+TAIL.US,D,20190626,000000,19.9998,20.0096,19.8915,19.9601,11182.974421366,0
+TAIL.US,D,20190627,000000,19.8826,19.9541,19.8826,19.9541,1648.6427528617,0
+TAIL.US,D,20190628,000000,19.9401,19.97,19.9094,19.9601,14303.008171131,0
+TAIL.US,D,20190701,000000,19.8915,19.8915,19.7853,19.8001,12083.332772654,0
+TAIL.US,D,20190702,000000,19.6681,19.8071,19.6681,19.6781,27584.804521003,0
+TAIL.US,D,20190703,000000,19.6979,19.8041,19.6781,19.7853,11378.35419782,0
+TAIL.US,D,20190705,000000,19.6681,19.7058,19.5211,19.6274,25644.099215709,0
+TAIL.US,D,20190708,000000,19.8141,19.8141,19.6483,19.683,2584.2500328913,0
+TAIL.US,D,20190709,000000,19.6651,19.7267,19.6175,19.6781,17372.686308408,0
+TAIL.US,D,20190710,000000,19.5857,19.7366,19.5857,19.7366,7986.4001406189,0
+TAIL.US,D,20190711,000000,19.7366,19.7366,19.541,19.541,12286.769447106,0
+TAIL.US,D,20190712,000000,19.5539,19.6284,19.5013,19.5013,4534.019348432,0
+TAIL.US,D,20190715,000000,19.5261,19.5986,19.5261,19.5886,43786.219282937,0
+TAIL.US,D,20190716,000000,19.549,19.5788,19.5351,19.5788,12197.136456877,0
+TAIL.US,D,20190717,000000,19.6125,19.6383,19.6125,19.6383,7232.0730655465,0
+TAIL.US,D,20190718,000000,19.8339,19.8339,19.5986,19.7098,10102.34297737,0
+TAIL.US,D,20190719,000000,19.7763,19.7763,19.541,19.5986,9862.6502619269,0
+TAIL.US,D,20190722,000000,19.5499,19.7068,19.5499,19.7068,22259.194944257,0
+TAIL.US,D,20190723,000000,19.7753,19.7753,19.5619,19.5936,2892.4263813187,0
+TAIL.US,D,20190724,000000,19.5648,19.5946,19.5648,19.5788,5195.6920965262,0
+TAIL.US,D,20190725,000000,19.5688,19.5986,19.5013,19.5986,16744.248264556,0
+TAIL.US,D,20190726,000000,19.5311,19.5311,19.5083,19.5162,6942.0247376149,0
+TAIL.US,D,20190729,000000,19.5013,19.54,19.5013,19.5211,1501.6043643963,0
+TAIL.US,D,20190730,000000,19.5152,19.5211,19.5013,19.5211,1188.3924547201,0
+TAIL.US,D,20190731,000000,19.5143,19.6533,19.5013,19.5886,11735.879046485,0
+TAIL.US,D,20190801,000000,19.5013,20.1556,19.5013,20.1556,40309.667796756,0
+TAIL.US,D,20190802,000000,20.1169,20.1656,20.0355,20.1656,9168.7499218404,0
+TAIL.US,D,20190805,000000,20.1755,20.8169,20.1755,20.7156,57114.342796297,0
+TAIL.US,D,20190806,000000,20.808,20.808,20.4476,20.5936,62427.867026046,0
+TAIL.US,D,20190807,000000,21.0413,21.0413,20.5439,20.5836,16822.803020037,0
+TAIL.US,D,20190808,000000,20.4773,20.4773,20.2043,20.3006,6386.0987757458,0
+TAIL.US,D,20190809,000000,20.3493,20.4773,20.2629,20.3264,13803.480495249,0
+TAIL.US,D,20190812,000000,20.7008,20.7008,20.4376,20.6164,30981.794139452,0
+TAIL.US,D,20190813,000000,20.8468,20.8468,20.2818,20.3304,4447.4076949524,0
+TAIL.US,D,20190814,000000,20.5836,20.8944,20.5836,20.8666,83942.806017728,0
+TAIL.US,D,20190815,000000,21.1099,21.1298,20.7405,20.9063,86354.83985591,0
+TAIL.US,D,20190816,000000,20.4476,20.7107,20.4476,20.6333,38219.909878498,0
+TAIL.US,D,20190819,000000,20.3791,20.4287,20.2916,20.3463,37958.060693559,0
+TAIL.US,D,20190820,000000,20.4248,20.5439,20.392,20.5439,8398.3090507718,0
+TAIL.US,D,20190821,000000,20.2221,20.4039,20.2221,20.3691,39216.951005763,0
+TAIL.US,D,20190822,000000,20.3205,20.4238,20.2758,20.3989,6531.1229397116,0
+TAIL.US,D,20190823,000000,20.4773,20.9559,20.2221,20.8666,74072.098857803,0
+TAIL.US,D,20190826,000000,20.9927,20.9927,20.7068,20.7593,67001.163752219,0
+TAIL.US,D,20190827,000000,20.8864,20.9629,20.5736,20.8864,24865.601446643,0
+TAIL.US,D,20190828,000000,21.1873,21.1873,20.7693,20.7891,40927.02760586,0
+TAIL.US,D,20190829,000000,20.7008,20.7008,20.4773,20.5359,14972.737817224,0
+TAIL.US,D,20190830,000000,20.4476,20.6183,20.3791,20.5736,15974.814505737,0
+TAIL.US,D,20190903,000000,20.7405,20.7793,20.6621,20.7306,15177.181603925,0
+TAIL.US,D,20190904,000000,20.7593,20.7593,20.526,20.5538,12127.645711643,0
+TAIL.US,D,20190905,000000,20.4674,20.4674,20.1258,20.2163,24293.561688778,0
+TAIL.US,D,20190906,000000,20.1894,20.252,20.1894,20.2421,21491.775409938,0
+TAIL.US,D,20190909,000000,20.1169,20.1556,20.0286,20.107,14830.734990007,0
+TAIL.US,D,20190910,000000,20.2133,20.2133,19.9968,20.0196,15688.794626805,0
+TAIL.US,D,20190911,000000,19.9898,19.9898,19.8439,19.8588,58509.193262219,0
+TAIL.US,D,20190912,000000,19.9104,19.9104,19.7456,19.8141,4551.140256678,0
+TAIL.US,D,20190913,000000,19.5986,19.7267,19.5986,19.6483,11215.202013359,0
+TAIL.US,D,20190916,000000,19.7953,19.7953,19.7078,19.7654,7648.0104246986,0
+TAIL.US,D,20190917,000000,19.7525,19.7991,19.7426,19.7605,7596.6476999607,0
+TAIL.US,D,20190918,000000,19.8439,19.8628,19.7366,19.7753,10086.229181374,0
+TAIL.US,D,20190919,000000,19.7456,19.7654,19.7257,19.7654,2429.1547464278,0
+TAIL.US,D,20190920,000000,19.7088,19.8846,19.6979,19.8608,3588.3409459048,0
+TAIL.US,D,20190923,000000,19.7366,19.9799,19.7366,19.9303,19509.778502404,0
+TAIL.US,D,20190924,000000,19.9014,20.1258,19.8488,20.0673,125003.77955281,0
+TAIL.US,D,20190925,000000,20.0385,20.1378,19.8915,19.9203,25220.104958559,0
+TAIL.US,D,20190926,000000,19.9888,20.0286,19.9541,19.9998,18541.943630382,0
+TAIL.US,D,20190927,000000,20.0782,20.108,19.9203,20.0782,19300.299154454,0
+TAIL.US,D,20190930,000000,20.108,20.108,19.97,19.97,4640.7732469069,0
+TAIL.US,D,20191001,000000,19.9104,20.2053,19.9104,20.1765,7394.2181377583,0
+TAIL.US,D,20191002,000000,20.3314,20.528,20.3314,20.4694,52975.111449772,0
+TAIL.US,D,20191003,000000,20.6849,20.6938,20.5011,20.5191,34459.352737884,0
+TAIL.US,D,20191004,000000,20.6749,20.6749,20.3126,20.3225,36985.190260288,0
+TAIL.US,D,20191007,000000,20.4208,20.4208,20.1864,20.2133,18815.878162318,0
+TAIL.US,D,20191008,000000,20.3611,20.5051,20.3314,20.4983,31432.980427346,0
+TAIL.US,D,20191009,000000,20.391,20.4595,20.2926,20.3314,115295.2174651,0
+TAIL.US,D,20191010,000000,20.3611,20.3611,20.1179,20.1526,18441.232405406,0
+TAIL.US,D,20191011,000000,20.0881,20.0881,19.8051,19.9303,24431.536066995,0
+TAIL.US,D,20191014,000000,19.8578,19.9898,19.8141,19.9014,28227.342136351,0
+TAIL.US,D,20191015,000000,19.8141,19.824,19.7257,19.7356,29317.037590595,0
+TAIL.US,D,20191016,000000,19.7257,19.7943,19.687,19.7158,23525.135042209,0
+TAIL.US,D,20191017,000000,19.8915,19.8915,19.6671,19.7446,7267.3219942882,0
+TAIL.US,D,20191018,000000,19.7446,19.8141,19.7446,19.8141,57650.126513171,0
+TAIL.US,D,20191021,000000,19.9303,19.9303,19.687,19.687,39478.800190701,0
+TAIL.US,D,20191022,000000,19.6771,19.7158,19.5876,19.6671,29155.899630633,0
+TAIL.US,D,20191023,000000,19.6076,19.7545,19.6076,19.6671,35870.316999801,0
+TAIL.US,D,20191024,000000,19.5876,19.7228,19.5876,19.6274,28981.669211424,0
+TAIL.US,D,20191025,000000,19.5876,19.7058,19.549,19.5678,50606.38343833,0
+TAIL.US,D,20191028,000000,19.5678,19.5678,19.4616,19.4993,22353.863495735,0
+TAIL.US,D,20191029,000000,19.5043,19.5291,19.4606,19.5291,20835.138223093,0
+TAIL.US,D,20191030,000000,19.5391,19.5916,19.5191,19.5876,8296.5907135458,0
+TAIL.US,D,20191031,000000,19.5291,19.7257,19.5291,19.7158,14054.251445439,0
+TAIL.US,D,20191101,000000,19.6571,19.6571,19.5519,19.6076,10305.779651822,0
+TAIL.US,D,20191104,000000,19.5778,19.5778,19.4804,19.4804,55399.230634951,0
+TAIL.US,D,20191105,000000,19.4606,19.4804,19.3921,19.4209,23577.504879196,0
+TAIL.US,D,20191106,000000,19.4596,19.4804,19.4308,19.4804,15597.147412077,0
+TAIL.US,D,20191107,000000,19.4209,19.4308,19.2371,19.2848,22813.106681626,0
+TAIL.US,D,20191108,000000,19.3723,19.3723,19.2769,19.2948,17749.346289819,0
+TAIL.US,D,20191111,000000,19.4705,19.4705,19.2114,19.2699,7934.0303036312,0
+TAIL.US,D,20191112,000000,19.2371,19.2948,19.2333,19.2471,88079.016027504,0
+TAIL.US,D,20191113,000000,19.3325,19.3523,19.2699,19.3424,4878.4517378509,0
+TAIL.US,D,20191114,000000,19.4109,19.4388,19.3523,19.4109,49570.064933324,0
+TAIL.US,D,20191115,000000,19.4705,19.4705,19.3286,19.3424,12753.062418746,0
+TAIL.US,D,20191118,000000,19.5191,19.5191,19.3434,19.3673,3916.6595393275,0
+TAIL.US,D,20191119,000000,19.3623,19.3623,19.3216,19.3474,8934.0927676456,0
+TAIL.US,D,20191120,000000,19.549,19.549,19.404,19.4804,8229.1141928117,0
+TAIL.US,D,20191121,000000,19.4894,19.4943,19.402,19.4408,11438.780932806,0
+TAIL.US,D,20191122,000000,19.4209,19.4288,19.4109,19.4159,7239.1228512949,0
+TAIL.US,D,20191125,000000,19.4656,19.4656,19.3126,19.3623,55327.725665218,0
+TAIL.US,D,20191126,000000,19.3424,19.3921,19.3226,19.3226,28309.925340832,0
+TAIL.US,D,20191127,000000,19.2948,19.4408,19.2898,19.2948,27167.860049601,0
+TAIL.US,D,20191129,000000,19.3325,19.3325,19.2848,19.2948,11747.964393483,0
+TAIL.US,D,20191202,000000,19.5778,19.5778,19.2193,19.3047,81056.422309907,0
+TAIL.US,D,20191203,000000,19.4884,19.5866,19.4408,19.5519,20947.934795066,0
+TAIL.US,D,20191204,000000,19.549,19.5589,19.3424,19.3771,8998.5479516305,0
+TAIL.US,D,20191205,000000,19.3723,19.3821,19.3047,19.3623,19310.370276951,0
+TAIL.US,D,20191206,000000,19.3424,19.3424,19.1975,19.2243,24534.261516471,0
+TAIL.US,D,20191209,000000,19.3921,19.3921,19.2173,19.266,10172.840834854,0
+TAIL.US,D,20191210,000000,19.1876,19.3047,19.1876,19.2799,13788.373811502,0
+TAIL.US,D,20191211,000000,19.2948,19.3126,19.2471,19.3126,167897.69738246,0
+TAIL.US,D,20191212,000000,19.2471,19.2571,19.0594,19.1081,40860.558197375,0
+TAIL.US,D,20191213,000000,18.9701,19.1975,18.9701,19.1478,29577.879663283,0
+TAIL.US,D,20191216,000000,19.0883,19.0883,18.9999,19.0495,29475.154213808,0
+TAIL.US,D,20191217,000000,19.0783,19.0783,19.0296,19.0446,10736.823694721,0
+TAIL.US,D,20191218,000000,18.9899,19.0296,18.9701,18.9701,31780.434153515,0
+TAIL.US,D,20191219,000000,18.9016,19.0346,18.9016,19.0296,18551.00764063,0
+TAIL.US,D,20191220,000000,18.9443,18.9999,18.9363,18.9999,28223.313687352,0
+TAIL.US,D,20191223,000000,18.9413,18.9939,18.9413,18.9503,17879.263770038,0
+TAIL.US,D,20191224,000000,18.9503,18.9999,18.9503,18.9601,9995.5890788956,0
+TAIL.US,D,20191226,000000,18.9999,19.0198,18.9453,18.9503,7404.289260256,0
+TAIL.US,D,20191227,000000,19.0198,19.0396,18.98,19.0148,69559.228866616,0
+TAIL.US,D,20191230,000000,18.9503,19.0396,18.9503,19.0396,23715.479257414,0
+TAIL.US,D,20191231,000000,19.0296,19.0296,18.9741,18.9899,49554.958249577,0
+TAIL.US,D,20200102,000000,19.0296,19.0296,18.98,18.9999,10097.307416122,0
+TAIL.US,D,20200103,000000,19.1985,19.1985,19.0495,19.1389,27600.918316999,0
+TAIL.US,D,20200106,000000,19.2868,19.2868,19.0793,19.0893,30294.943585114,0
+TAIL.US,D,20200107,000000,19.1289,19.1289,19.0893,19.1091,17893.363341536,0
+TAIL.US,D,20200108,000000,19.2868,19.2868,18.98,19.0048,17014.154347492,0
+TAIL.US,D,20200109,000000,18.98,19.0088,18.9503,18.98,16347.446038149,0
+TAIL.US,D,20200110,000000,18.98,19.0396,18.98,19.0396,23033.664264324,0
+TAIL.US,D,20200113,000000,19.0098,19.0843,18.9601,18.9899,22404.219108223,0
+TAIL.US,D,20200114,000000,18.9601,19.0198,18.9601,19.0198,10961.409726418,0
+TAIL.US,D,20200115,000000,18.9899,19.0495,18.98,19.0495,27202.101866093,0
+TAIL.US,D,20200116,000000,19.0098,19.0098,18.9503,18.9879,56615.822232665,0
+TAIL.US,D,20200117,000000,19.0694,19.0694,18.9016,18.9413,194476.39676594,0
+TAIL.US,D,20200121,000000,19.0793,19.0793,18.9701,18.9899,138016.67693199,0
+TAIL.US,D,20200122,000000,19.0694,19.0694,18.9999,19.0158,19901.545167562,0
+TAIL.US,D,20200123,000000,19.0446,19.1091,19.0296,19.0694,38270.265490986,0
+TAIL.US,D,20200124,000000,19.1488,19.2769,19.0694,19.1686,42064.057335842,0
+TAIL.US,D,20200127,000000,19.4228,19.4228,19.3106,19.3643,46727.994164494,0
+TAIL.US,D,20200128,000000,19.3246,19.3444,19.2084,19.2868,25935.154655891,0
+TAIL.US,D,20200129,000000,19.3643,19.3643,19.2283,19.3345,39471.750404952,0
+TAIL.US,D,20200130,000000,19.4129,19.4526,19.3385,19.3394,40468.791532218,0
+TAIL.US,D,20200131,000000,19.404,19.5708,19.3941,19.542,38931.93823908,0
+TAIL.US,D,20200203,000000,19.5519,19.5519,19.3345,19.4526,45655.419618496,0
+TAIL.US,D,20200204,000000,19.3941,19.3941,19.1885,19.2769,21064.759816039,0
+TAIL.US,D,20200205,000000,19.2183,19.2183,19.1289,19.1488,12749.033969747,0
+TAIL.US,D,20200206,000000,19.0991,19.1588,19.0991,19.1438,14453.067896346,0
+TAIL.US,D,20200207,000000,19.1686,19.2481,19.1686,19.2381,23641.960063182,0
+TAIL.US,D,20200210,000000,19.3841,19.3841,19.1985,19.2381,33863.142286023,0
+TAIL.US,D,20200211,000000,19.2381,19.2431,19.1488,19.1885,38180.632500757,0
+TAIL.US,D,20200212,000000,19.2084,19.2084,19.1091,19.119,35164.331312718,0
+TAIL.US,D,20200213,000000,19.2183,19.2183,19.119,19.1488,36171.44356248,0
+TAIL.US,D,20200214,000000,19.119,19.1885,19.119,19.1588,25411.456286014,0
+TAIL.US,D,20200218,000000,19.2084,19.2381,19.1686,19.2084,29479.182662806,0
+TAIL.US,D,20200219,000000,19.2481,19.2481,19.1468,19.1686,21364.879266467,0
+TAIL.US,D,20200220,000000,19.2283,19.3066,19.1588,19.261,21826.136676859,0
+TAIL.US,D,20200221,000000,19.3246,19.4228,19.2888,19.3941,50440.209917119,0
+TAIL.US,D,20200224,000000,19.8667,19.9153,19.6204,19.7486,136425.43957737,0
+TAIL.US,D,20200225,000000,19.8756,20.1129,19.7486,20.0733,386253.73270252,0
+TAIL.US,D,20200226,000000,20.1526,20.1526,19.7684,20.0534,115766.54599798,0
+TAIL.US,D,20200227,000000,20.5449,20.6044,20.1726,20.6044,156538.47831737,0
+TAIL.US,D,20200228,000000,20.9589,21.4594,20.949,21.1049,826037.49570443,0
+TAIL.US,D,20200302,000000,20.9966,21.0403,20.4078,20.525,247628.75997167,0
+TAIL.US,D,20200303,000000,20.81,21.233,20.4168,21.1248,488519.93899244,0
+TAIL.US,D,20200304,000000,20.7216,21.0156,20.6431,20.673,56106.223434285,0
+TAIL.US,D,20200305,000000,21.3413,21.3413,20.9679,21.2479,239354.32572762,0
+TAIL.US,D,20200306,000000,22.1266,22.1366,21.6371,21.6957,308666.81209305,0
+TAIL.US,D,20200309,000000,22.6211,23.1027,22.2289,22.9944,348357.1058562,0
+TAIL.US,D,20200310,000000,22.2358,23.2199,22.1356,22.6111,578566.85235598,0
+TAIL.US,D,20200311,000000,23.1414,23.2099,22.5426,23.0928,361541.21231784,0
+TAIL.US,D,20200312,000000,24.5871,24.5871,23.6141,24.0946,669486.93204006,0
+TAIL.US,D,20200313,000000,23.2685,24.0351,22.8664,23.0729,1266599.7564755,0
+TAIL.US,D,20200316,000000,26.3684,26.7816,23.6041,24.3806,981556.77642505,0
+TAIL.US,D,20200317,000000,24.3706,24.7351,23.6041,23.8236,338211.45705208,0
+TAIL.US,D,20200318,000000,24.1046,24.8731,23.6051,24.0549,725421.94639188,0
+TAIL.US,D,20200319,000000,23.8931,24.7351,23.6141,23.9368,412283.55590989,0
+TAIL.US,D,20200320,000000,23.6041,24.4401,23.4264,24.3906,696682.99123265,0
+TAIL.US,D,20200323,000000,24.5871,25.2564,24.3756,24.607,796511.98587814,0
+TAIL.US,D,20200324,000000,24.0946,24.1791,23.4363,23.7124,509407.44705251,0
+TAIL.US,D,20200325,000000,23.4066,23.8981,23.1216,23.7809,399022.90891727,0
+TAIL.US,D,20200326,000000,23.761,23.761,22.9428,23.0918,325403.00345961,0
+TAIL.US,D,20200327,000000,23.2476,23.6627,23.1702,23.6627,101219.81666241,0
+TAIL.US,D,20200330,000000,23.7312,23.7312,23.1613,23.2874,163957.87426138,0
+TAIL.US,D,20200331,000000,23.5148,23.5148,23.0719,23.5148,178720.1256184,0
+TAIL.US,D,20200401,000000,24.5394,24.5394,23.8484,24.2644,318066.19072008,0
+TAIL.US,D,20200402,000000,24.6189,24.8364,24.2744,24.6288,466687.75964207,0
+TAIL.US,D,20200403,000000,24.6785,24.6785,23.7024,23.7988,271404.66596407,0
+TAIL.US,D,20200406,000000,23.624,23.624,22.8346,22.8743,271723.92054725,0
+TAIL.US,D,20200407,000000,22.5099,22.9528,22.075,22.7651,380449.74480714,0
+TAIL.US,D,20200408,000000,22.9626,23.0193,22.5496,22.7016,133262.10000086,0
+TAIL.US,D,20200409,000000,22.3223,22.7899,21.8496,22.5496,141710.76466412,0
+TAIL.US,D,20200413,000000,22.7849,22.8148,22.6678,22.7254,148675.95298348,0
+TAIL.US,D,20200414,000000,22.4711,22.6261,22.2726,22.2726,182663.97718848,0
+TAIL.US,D,20200415,000000,22.9131,22.9617,22.5695,22.7453,100961.99592647,0
+TAIL.US,D,20200416,000000,22.8644,22.9686,22.7651,22.9428,240133.83060894,0
+TAIL.US,D,20200417,000000,22.7154,22.8544,22.5446,22.6588,139794.23005282,0
+TAIL.US,D,20200420,000000,23.062,23.062,22.5893,22.5893,653961.28959772,0
+TAIL.US,D,20200421,000000,23.1503,23.341,22.9031,23.1791,166316.53115033,0
+TAIL.US,D,20200422,000000,23.1106,23.1404,22.8148,22.9726,148872.33987219,0
+TAIL.US,D,20200423,000000,22.5695,23.0322,22.5695,22.8544,361315.61917389,0
+TAIL.US,D,20200424,000000,22.9626,23.0818,22.7055,22.8446,235445.72308629,0
+TAIL.US,D,20200427,000000,22.6856,22.7453,22.5149,22.5298,218808.22872021,0
+TAIL.US,D,20200428,000000,22.4116,22.6588,22.3073,22.5794,191097.53516799,0
+TAIL.US,D,20200429,000000,22.6291,22.6291,22.1048,22.2726,251167.75241734,0
+TAIL.US,D,20200430,000000,22.2726,22.4613,22.1534,22.4314,212038.4201773,0
+TAIL.US,D,20200501,000000,22.6678,22.7551,22.5,22.5695,285158.79795908,0
+TAIL.US,D,20200504,000000,22.8446,22.8446,22.5198,22.5397,182696.20478046,0
+TAIL.US,D,20200505,000000,22.7453,22.7453,22.2726,22.3719,314054.86262927,0
+TAIL.US,D,20200506,000000,22.3123,22.5099,22.3123,22.4216,109812.49837738,0
+TAIL.US,D,20200507,000000,22.3818,22.5893,22.3123,22.4811,310405.08783613,0
+TAIL.US,D,20200508,000000,22.4414,22.4414,22.1931,22.2726,197742.46179193,0
+TAIL.US,D,20200511,000000,22.3719,22.3818,22.0263,22.0462,198677.06195971,0
+TAIL.US,D,20200512,000000,22.0263,22.3818,21.9976,22.2676,330521.1479129,0
+TAIL.US,D,20200513,000000,22.5198,22.7651,22.3431,22.6191,473086.95087707,0
+TAIL.US,D,20200514,000000,22.9626,23.1583,22.4811,22.5893,493046.90855511,0
+TAIL.US,D,20200515,000000,22.7154,22.7254,22.4711,22.4711,1080335.3529941,0
+TAIL.US,D,20200518,000000,22.3223,22.3421,21.9281,21.9479,294872.39560805,0
+TAIL.US,D,20200519,000000,21.7701,22.213,21.7603,22.1931,183246.08806884,0
+TAIL.US,D,20200520,000000,22.1733,22.1733,21.9786,22.0462,68384.935983392,0
+TAIL.US,D,20200521,000000,22.0263,22.1534,22.0263,22.1435,107945.31226632,0
+TAIL.US,D,20200522,000000,22.1833,22.2031,22.1236,22.1634,73973.401857326,0
+TAIL.US,D,20200526,000000,21.9281,22.0164,21.8983,21.9777,389718.19884171,0
+TAIL.US,D,20200527,000000,21.9081,22.1048,21.8496,21.8883,523019.5762203,0
+TAIL.US,D,20200528,000000,21.6421,21.9181,21.6421,21.8694,138895.88592604,0
+TAIL.US,D,20200529,000000,21.8396,22.0651,21.8396,22.0263,303466.08443527,0
+TAIL.US,D,20200601,000000,22.0263,22.0263,21.8983,21.9281,142635.2937094,0
+TAIL.US,D,20200602,000000,21.9777,22.0065,21.8298,21.8983,427077.02774665,0
+TAIL.US,D,20200603,000000,21.7314,21.8049,21.2966,21.6818,174744.04645634,0
+TAIL.US,D,20200604,000000,21.6918,21.7116,21.5825,21.6818,188253.45017466,0
+TAIL.US,D,20200605,000000,21.2578,21.5041,21.2509,21.4445,252700.57726147,0
+TAIL.US,D,20200608,000000,21.3661,21.4256,21.3194,21.3511,160300.04257024,0
+TAIL.US,D,20200609,000000,21.3859,21.5726,21.3859,21.5726,388364.63997803,0
+TAIL.US,D,20200610,000000,21.5726,21.6818,21.4941,21.6719,756945.56692171,0
+TAIL.US,D,20200611,000000,22.075,22.2329,21.8556,22.2229,878838.376735,0
+TAIL.US,D,20200612,000000,22.1138,22.2726,21.8883,22.0949,863590.69727358,0
+TAIL.US,D,20200615,000000,22.4216,22.4216,21.8496,21.9479,208768.32670233,0
+TAIL.US,D,20200616,000000,21.6818,21.9578,21.6123,21.8396,324378.77030159,0
+TAIL.US,D,20200617,000000,21.9876,22.0065,21.7999,21.8298,303564.78143575,0
+TAIL.US,D,20200618,000000,22.1435,22.1435,21.8298,21.8744,250710.52345594,0
+TAIL.US,D,20200619,000000,21.6321,22.0065,21.6321,21.9281,252706.61993498,0
+TAIL.US,D,20200622,000000,22.0363,22.1435,21.8298,21.8784,295749.59037759,0
+TAIL.US,D,20200623,000000,21.8596,21.8694,21.7215,21.8396,276376.77914115,0
+TAIL.US,D,20200624,000000,21.9678,22.1236,21.8596,22.075,602705.31875829,0
+TAIL.US,D,20200625,000000,22.1435,22.1435,21.938,21.9678,156736.87943058,0
+TAIL.US,D,20200626,000000,22.0651,22.3123,21.9886,22.1435,250148.55482058,0
+TAIL.US,D,20200629,000000,22.2229,22.2229,22.0849,22.1157,393070.87552116,0
+TAIL.US,D,20200630,000000,22.1733,22.1733,21.8883,21.938,312333.70779443,0
+TAIL.US,D,20200701,000000,21.9281,21.9826,21.7701,21.8347,299024.71941381,0
+TAIL.US,D,20200702,000000,21.7801,21.8198,21.6371,21.7999,185033.71231217,0
+TAIL.US,D,20200706,000000,21.7414,21.7414,21.6024,21.7215,290747.26383302,0
+TAIL.US,D,20200707,000000,21.8596,21.8596,21.652,21.8298,160944.59441009,0
+TAIL.US,D,20200708,000000,21.8298,21.8694,21.7116,21.7999,288948.56135494,0
+TAIL.US,D,20200709,000000,21.8596,21.9479,21.7662,21.8694,411305.64991537,0
+TAIL.US,D,20200710,000000,21.9678,21.9678,21.7603,21.7603,190674.54802309,0
+TAIL.US,D,20200713,000000,21.7414,21.9181,21.652,21.8883,197861.30103739,0
+TAIL.US,D,20200714,000000,22.0462,22.0462,21.8099,21.8099,174160.92846373,0
+TAIL.US,D,20200715,000000,21.7901,21.8386,21.6918,21.7414,196524.86308196,0
+TAIL.US,D,20200716,000000,21.8983,21.8983,21.7503,21.7503,301349.13448627,0
+TAIL.US,D,20200717,000000,21.8784,21.8784,21.7016,21.7215,702748.82831297,0
+TAIL.US,D,20200720,000000,21.7901,21.7999,21.6024,21.6818,455368.82506699,0
+TAIL.US,D,20200721,000000,21.6818,21.7414,21.6123,21.7215,199546.19983125,0
+TAIL.US,D,20200722,000000,21.7901,21.7901,21.6719,21.6818,266262.35081678,0
+TAIL.US,D,20200723,000000,21.7801,21.7999,21.6918,21.7701,106794.18296484,0
+TAIL.US,D,20200724,000000,21.7999,21.8983,21.7603,21.7801,268689.49133871,0
+TAIL.US,D,20200727,000000,21.8396,21.8486,21.6421,21.6719,163859.1772609,0
+TAIL.US,D,20200728,000000,21.8883,21.8883,21.6619,21.7116,360164.48987242,0
+TAIL.US,D,20200729,000000,21.8148,21.8148,21.6421,21.7166,430870.81959151,0
+TAIL.US,D,20200730,000000,21.8396,21.8983,21.7901,21.8198,244270.04061871,0
+TAIL.US,D,20200731,000000,21.8049,21.8983,21.7453,21.7801,189155.82275044,0
+TAIL.US,D,20200803,000000,21.7901,21.7999,21.6918,21.7503,205903.09235175,0
+TAIL.US,D,20200804,000000,21.8883,21.8883,21.7016,21.7364,817672.42135791,0
+TAIL.US,D,20200805,000000,21.6918,21.7304,21.6421,21.6421,206038.04539322,0
+TAIL.US,D,20200806,000000,21.6421,21.7414,21.6421,21.6818,135202.80530615,0
+TAIL.US,D,20200807,000000,21.6918,21.6918,21.6024,21.6223,146550.94613648,0
+TAIL.US,D,20200810,000000,21.5825,21.6024,21.514,21.514,198201.70497781,0
+TAIL.US,D,20200811,000000,21.3064,21.5478,21.3064,21.5239,311184.59271746,0
+TAIL.US,D,20200812,000000,21.4445,21.4445,21.2966,21.3859,303864.90088617,0
+TAIL.US,D,20200813,000000,21.3263,21.3958,21.3064,21.3263,103752.70397056,0
+TAIL.US,D,20200814,000000,21.3263,21.3859,21.3164,21.376,165041.52704213,0
+TAIL.US,D,20200817,000000,21.3958,21.4127,21.3313,21.3809,363992.52353377,0
+TAIL.US,D,20200818,000000,21.3561,21.4256,21.3263,21.3958,174747.06779309,0
+TAIL.US,D,20200819,000000,21.3958,21.4445,21.3263,21.3958,163786.66517892,0
+TAIL.US,D,20200820,000000,21.4445,21.4842,21.4156,21.4544,212293.2195765,0
+TAIL.US,D,20200821,000000,21.4544,21.4941,21.3958,21.4544,287231.43496909,0
+TAIL.US,D,20200824,000000,21.4445,21.4643,21.3661,21.3859,150443.43498182,0
+TAIL.US,D,20200825,000000,21.2966,21.3323,21.2479,21.2766,126652.42230567,0
+TAIL.US,D,20200826,000000,21.2379,21.3164,21.1684,21.2766,365711.66414411,0
+TAIL.US,D,20200827,000000,21.3064,21.3263,21.1486,21.1784,232922.90690063,0
+TAIL.US,D,20200828,000000,21.2081,21.2568,21.1585,21.1983,168883.66027497,0
+TAIL.US,D,20200831,000000,21.2479,21.2866,21.1983,21.2181,100033.43843219,0
+TAIL.US,D,20200901,000000,21.1983,21.3611,21.1883,21.3363,198093.94396709,0
+TAIL.US,D,20200902,000000,21.3461,21.376,21.2578,21.2766,1277720.2899373,0
+TAIL.US,D,20200903,000000,21.5438,21.6966,21.3859,21.6291,886732.12254864,0
+TAIL.US,D,20200904,000000,21.5924,21.7801,21.3461,21.6123,1522026.586597,0
+TAIL.US,D,20200908,000000,21.6818,21.7215,21.2866,21.4445,495760.06895598,0
+TAIL.US,D,20200909,000000,21.3561,21.5626,21.2668,21.2916,391068.73636864,0
+TAIL.US,D,20200910,000000,21.1983,21.4474,21.1983,21.3958,176076.45596277,0
+TAIL.US,D,20200911,000000,21.4643,21.5338,21.3611,21.4842,820998.91311887,0
+TAIL.US,D,20200914,000000,21.4941,21.4941,21.3263,21.376,138433.6214034,0
+TAIL.US,D,20200915,000000,21.3958,21.3958,21.2866,21.3263,100577.27904706,0
+TAIL.US,D,20200916,000000,21.2379,21.376,21.2379,21.3164,123454.84091267,0
+TAIL.US,D,20200917,000000,21.5924,21.5924,21.3958,21.4206,262342.66994071,0
+TAIL.US,D,20200918,000000,21.4941,21.5041,21.3561,21.4156,356178.33958786,0
+TAIL.US,D,20200921,000000,21.6024,21.6778,21.4643,21.4643,800954.35801185,0
+TAIL.US,D,20200922,000000,21.5438,21.5438,21.4156,21.4156,179655.73289844,0
+TAIL.US,D,20200923,000000,21.4941,21.6451,21.4216,21.6024,361043.69886646,0
+TAIL.US,D,20200924,000000,21.7503,21.7503,21.5239,21.5726,473597.5567877,0
+TAIL.US,D,20200925,000000,21.7016,21.7016,21.4941,21.5338,153986.45587648,0
+TAIL.US,D,20200928,000000,21.3859,21.4941,21.3561,21.4842,606947.27555429,0
+TAIL.US,D,20200929,000000,21.4445,21.5239,21.4346,21.4445,187068.07905668,0
+TAIL.US,D,20200930,000000,21.4743,21.4743,21.2668,21.3064,278404.09609992,0
+TAIL.US,D,20201001,000000,21.228,21.4156,21.2191,21.3909,588313.68470918,0
+TAIL.US,D,20201002,000000,21.5924,21.5924,21.3601,21.3661,573502.08485192,0
+TAIL.US,D,20201005,000000,21.2081,21.3064,21.0999,21.0999,663080.69101932,0
+TAIL.US,D,20201006,000000,21.0999,21.2966,21.0999,21.2766,373652.74423349,0
+TAIL.US,D,20201007,000000,21.2081,21.2081,21.0205,21.1188,495830.56681346,0
+TAIL.US,D,20201008,000000,21.0403,21.1188,20.7613,21.0553,221429.74190635,0
+TAIL.US,D,20201009,000000,20.9818,21.0503,20.9619,20.9718,184906.8161687,0
+TAIL.US,D,20201012,000000,20.9222,20.9818,20.8626,20.8626,742274.96277941,0
+TAIL.US,D,20201013,000000,20.9123,21.0801,20.9123,21.0304,295998.34710328,0
+TAIL.US,D,20201014,000000,20.9907,21.1288,20.9907,21.1288,180406.03152451,0
+TAIL.US,D,20201015,000000,21.2181,21.2181,21.0304,21.0304,150190.64980712,0
+TAIL.US,D,20201016,000000,21.1486,21.1486,20.9718,21.0304,293997.215063,0
+TAIL.US,D,20201019,000000,21.0503,21.1188,20.9718,21.0801,893792.98653173,0
+TAIL.US,D,20201020,000000,21.1288,21.1288,20.9421,21.0701,182080.85919586,0
+TAIL.US,D,20201021,000000,21.0403,21.0403,20.9321,20.9818,302575.79720648,0
+TAIL.US,D,20201022,000000,20.9123,21.0006,20.8328,20.8408,177651.57952141,0
+TAIL.US,D,20201023,000000,20.7643,20.9023,20.7643,20.8626,155853.64198754,0
+TAIL.US,D,20201026,000000,21.0205,21.1386,20.9619,21.1089,932262.66024816,0
+TAIL.US,D,20201027,000000,21.1784,21.1784,21.0403,21.0801,415890.02487629,0
+TAIL.US,D,20201028,000000,21.2479,21.4445,21.2479,21.4058,1034756.4739065,0
+TAIL.US,D,20201029,000000,21.3958,21.4058,21.0861,21.1386,196497.67105122,0
+TAIL.US,D,20201030,000000,21.2081,21.2766,21.1188,21.2032,247963.1212386,0
+TAIL.US,D,20201102,000000,21.2866,21.2866,21.0205,21.0403,1572018.6315629,0
+TAIL.US,D,20201103,000000,21.0205,21.0205,20.8229,20.9123,1019318.45023,0
+TAIL.US,D,20201104,000000,21.0503,21.0603,20.813,20.9619,891313.4761728,0
+TAIL.US,D,20201105,000000,20.8428,20.8825,20.8229,20.8626,507736.64783015,0
+TAIL.US,D,20201106,000000,20.8041,20.8428,20.6303,20.7246,444303.68277885,0
+TAIL.US,D,20201109,000000,19.9451,20.6451,19.9054,20.5866,1876409.2450435,0
+TAIL.US,D,20201110,000000,20.3393,20.5469,20.3393,20.4376,522968.21349557,0
+TAIL.US,D,20201111,000000,20.2599,20.4287,20.2599,20.3791,668410.32904506,0
+TAIL.US,D,20201112,000000,20.4476,20.6799,20.4476,20.6164,310549.10488785,0
+TAIL.US,D,20201113,000000,20.5469,20.6064,20.5171,20.5171,164666.88128522,0
+TAIL.US,D,20201116,000000,20.4188,20.5171,20.4188,20.4575,1087250.1857009,0
+TAIL.US,D,20201117,000000,20.3592,20.5766,20.3592,20.527,212189.48701477,0
+TAIL.US,D,20201118,000000,20.5171,20.6263,20.4873,20.6164,279808.0105761,0
+TAIL.US,D,20201119,000000,20.665,20.7146,20.5866,20.5866,89169.718593997,0
+TAIL.US,D,20201120,000000,20.7048,20.7048,20.5965,20.6799,172509.26437412,0
+TAIL.US,D,20201123,000000,20.5668,20.7643,20.4287,20.7643,2407157.4006685,0
+TAIL.US,D,20201124,000000,20.5965,20.5965,20.4376,20.4575,217999.51758366,0
+TAIL.US,D,20201125,000000,20.3691,20.5171,20.3691,20.4674,270212.24506036,0
+TAIL.US,D,20201127,000000,20.4088,20.5369,20.4088,20.4973,113051.37137263,0
+TAIL.US,D,20201130,000000,20.5071,20.5866,20.4674,20.4674,878182.74666041,0
+TAIL.US,D,20201201,000000,20.3691,20.4376,20.243,20.3493,386017.06132383,0
+TAIL.US,D,20201202,000000,20.4287,20.4287,20.2798,20.2996,182624.69981074,0
+TAIL.US,D,20201203,000000,20.2301,20.4376,20.2301,20.4287,727570.11682063,0
+TAIL.US,D,20201204,000000,20.25,20.3195,20.2401,20.2599,278699.1799891,0
+TAIL.US,D,20201207,000000,20.2698,20.3741,20.2698,20.3096,1079087.5409165,0
+TAIL.US,D,20201208,000000,20.3195,20.4188,20.2996,20.2996,299699.48462116,0
+TAIL.US,D,20201209,000000,20.2201,20.3691,20.2201,20.3493,690582.91233584,0
+TAIL.US,D,20201210,000000,20.3691,20.4088,20.3096,20.389,158490.26185741,0
+TAIL.US,D,20201211,000000,20.5171,20.5171,20.4188,20.4565,202767.95191824,0
+TAIL.US,D,20201214,000000,20.3195,20.4873,20.3195,20.4476,244755.4687231,0
+TAIL.US,D,20201215,000000,20.389,20.4376,20.3592,20.3989,166141.29361886,0
+TAIL.US,D,20201216,000000,20.2301,20.3691,20.2301,20.3294,133945.92921845,0
+TAIL.US,D,20201217,000000,20.4287,20.4287,20.25,20.2698,209455.17725666,0
+TAIL.US,D,20201218,000000,20.3294,20.385,20.2698,20.2698,160972.79355309,0
+TAIL.US,D,20201221,000000,20.3791,20.4674,20.2897,20.2996,374537.99590103,0
+TAIL.US,D,20201222,000000,20.4188,20.4188,20.3294,20.3592,275052.42653271,0
+TAIL.US,D,20201223,000000,20.3393,20.3393,20.25,20.2897,247520.99896095,0
+TAIL.US,D,20201224,000000,20.2798,20.3294,20.2698,20.3145,165384.95231929,0
+TAIL.US,D,20201228,000000,20.2996,20.3195,20.1834,20.2698,707088.4749972,0
+TAIL.US,D,20201229,000000,20.1428,20.3195,20.1428,20.3195,398569.70840487,0
+TAIL.US,D,20201230,000000,20.3294,20.3294,20.2559,20.2599,214305.42985152,0
+TAIL.US,D,20201231,000000,20.2599,20.3195,20.2401,20.2996,360758.68609978,0
+TAIL.US,D,20210104,000000,20.2798,20.4773,20.2401,20.4287,668648.007536,0
+TAIL.US,D,20210105,000000,20.4575,20.4575,20.2599,20.3393,630218.61830955,0
+TAIL.US,D,20210106,000000,20.3592,20.3592,20.0246,20.1726,368723.93688315,0
+TAIL.US,D,20210107,000000,20.0246,20.0633,19.9353,19.9353,1268820.4389861,0
+TAIL.US,D,20210108,000000,19.9253,19.965,19.8568,19.8568,811707.29550256,0
+TAIL.US,D,20210111,000000,19.9054,19.9353,19.8478,19.9253,216519.0625765,0
+TAIL.US,D,20210112,000000,19.9451,19.9451,19.8081,19.8478,358613.53700779,0
+TAIL.US,D,20210113,000000,19.8756,19.9551,19.8667,19.9501,204634.13091705,0
+TAIL.US,D,20210114,000000,19.965,19.965,19.8478,19.8478,356256.89434334,0
+TAIL.US,D,20210115,000000,19.8756,20.0534,19.8756,20.0146,422254.97429479,0
+TAIL.US,D,20210119,000000,20.1129,20.1129,19.9253,19.9353,1895335.9055533,0
+TAIL.US,D,20210120,000000,19.9253,19.9353,19.8667,19.8955,161830.85318988,0
+TAIL.US,D,20210121,000000,19.8568,19.9153,19.8379,19.8955,122457.79978541,0
+TAIL.US,D,20210122,000000,19.8568,19.9551,19.8568,19.9451,136231.06691316,0
+TAIL.US,D,20210125,000000,20.0335,20.0981,19.962,19.9948,129738.21423894,0
+TAIL.US,D,20210126,000000,20.0246,20.0534,19.9749,20.0534,310049.57721197,0
+TAIL.US,D,20210127,000000,20.2013,20.3582,20.0931,20.3096,385415.81531072,0
+TAIL.US,D,20210128,000000,20.25,20.2599,20.0146,20.1824,889063.58740683,0
+TAIL.US,D,20210129,000000,20.103,20.3344,20.103,20.2599,263378.98844571,0
+TAIL.US,D,20210201,000000,20.2201,20.25,20.0931,20.1229,605817.29561006,0
+TAIL.US,D,20210202,000000,20.0733,20.0733,19.9551,20.0048,348793.18546034,0
+TAIL.US,D,20210203,000000,19.9749,19.9749,19.8756,19.9253,386270.85361077,0
+TAIL.US,D,20210204,000000,19.9253,19.9353,19.828,19.828,184254.20743085,0
+TAIL.US,D,20210205,000000,19.8181,19.8468,19.7783,19.7783,109500.29357996,0
+TAIL.US,D,20210208,000000,19.7286,19.7981,19.689,19.7286,509954.30900414,0
+TAIL.US,D,20210209,000000,19.7386,19.823,19.7386,19.7981,295484.71985591,0
+TAIL.US,D,20210210,000000,19.7386,19.8856,19.7386,19.8568,213618.57929718,0
+TAIL.US,D,20210211,000000,19.8478,19.8955,19.828,19.828,136750.73683404,0
+TAIL.US,D,20210212,000000,19.828,19.828,19.7286,19.7286,346672.20706234,0
+TAIL.US,D,20210216,000000,19.7088,19.7088,19.5509,19.5509,319375.43664477,0
+TAIL.US,D,20210217,000000,19.5798,19.689,19.5509,19.6096,483182.24406869,0
+TAIL.US,D,20210218,000000,19.689,19.689,19.5876,19.6195,178762.42433289,0
+TAIL.US,D,20210219,000000,19.541,19.5609,19.4814,19.5311,217280.43943732,0
+TAIL.US,D,20210222,000000,19.5509,19.5996,19.4715,19.5509,321585.04092075,0
+TAIL.US,D,20210223,000000,19.4715,19.6294,19.4715,19.4963,323903.4133197,0
+TAIL.US,D,20210224,000000,19.5113,19.5113,19.3533,19.3931,207691.72370733,0
+TAIL.US,D,20210225,000000,19.3434,19.3533,19.2361,19.3335,326925.75718124,0
+TAIL.US,D,20210226,000000,19.2958,19.4715,19.2461,19.4318,243836.98235132,0
+TAIL.US,D,20210301,000000,19.2858,19.4318,19.2421,19.3056,231950.03646737,0
+TAIL.US,D,20210302,000000,19.2361,19.3831,19.2361,19.3831,467588.11799336,0
+TAIL.US,D,20210303,000000,19.2263,19.3533,19.2263,19.3236,323332.38067409,0
+TAIL.US,D,20210304,000000,19.2361,19.403,19.2361,19.3533,583597.37804354,0
+TAIL.US,D,20210305,000000,19.1171,19.3335,19.0575,19.1071,421418.06401524,0
+TAIL.US,D,20210308,000000,19.0078,19.0674,18.9681,19.0475,561585.93271272,0
+TAIL.US,D,20210309,000000,19.0376,19.0873,18.9879,19.0575,267942.21404939,0
+TAIL.US,D,20210310,000000,18.9879,19.0873,18.9681,19.0674,434198.31846473,0
+TAIL.US,D,20210311,000000,19.1071,19.1071,18.9979,19.0078,140714.73064911,0
+TAIL.US,D,20210312,000000,18.978,18.978,18.84,18.84,599758.50831548,0
+TAIL.US,D,20210315,000000,18.8301,18.9393,18.8201,18.84,426924.95379694,0
+TAIL.US,D,20210316,000000,18.84,18.9085,18.8301,18.84,152199.8387454,0
+TAIL.US,D,20210317,000000,18.7814,18.8499,18.7715,18.7814,158404.65731619,0
+TAIL.US,D,20210318,000000,18.7328,18.7814,18.6236,18.7814,502034.378272,0
+TAIL.US,D,20210319,000000,18.7228,18.7715,18.6731,18.7129,166623.7003865,0
+TAIL.US,D,20210322,000000,18.7864,18.7913,18.6931,18.7426,341387.88908784,0
+TAIL.US,D,20210323,000000,18.7516,18.8996,18.7228,18.8798,352848.82649013,0
+TAIL.US,D,20210324,000000,18.84,18.9194,18.7715,18.9095,164921.6806844,0
+TAIL.US,D,20210325,000000,18.9483,19.0078,18.7913,18.8103,281167.61211327,0
+TAIL.US,D,20210326,000000,18.7616,18.7814,18.6633,18.6633,1434366.5292654,0
+TAIL.US,D,20210329,000000,18.6633,18.7129,18.5838,18.5838,274926.53750149,0
+TAIL.US,D,20210330,000000,18.5541,18.6086,18.5441,18.5938,144413.85394249,0
+TAIL.US,D,20210331,000000,18.6633,18.6633,18.4448,18.5044,1415211.2542749,0
+TAIL.US,D,20210401,000000,18.4646,18.5679,18.4646,18.5391,111172.09991457,0
+TAIL.US,D,20210405,000000,18.5044,18.5044,18.3911,18.425,318980.64864287,0
+TAIL.US,D,20210406,000000,18.3961,18.5838,18.3961,18.5838,281270.33756275,0
+TAIL.US,D,20210407,000000,18.6036,18.6036,18.4846,18.5243,315513.16116693,0
+TAIL.US,D,20210408,000000,18.4061,18.5739,18.4061,18.564,114713.10658473,0
+TAIL.US,D,20210409,000000,18.5541,18.564,18.415,18.425,189825.55239653,0
+TAIL.US,D,20210412,000000,18.4061,18.5341,18.4061,18.4895,274029.20048696,0
+TAIL.US,D,20210413,000000,18.425,18.5541,18.425,18.5441,166563.27365152,0
+TAIL.US,D,20210414,000000,18.5441,18.5739,18.4548,18.5064,1343087.9176204,0
+TAIL.US,D,20210415,000000,18.5143,18.6633,18.5143,18.6335,216723.5063632,0
+TAIL.US,D,20210416,000000,18.4646,18.6086,18.4646,18.5541,145454.20089649,0
+TAIL.US,D,20210419,000000,18.5541,18.6036,18.5193,18.5739,150155.40087838,0
+TAIL.US,D,20210420,000000,18.6236,18.7228,18.5699,18.6731,279438.40038043,0
+TAIL.US,D,20210421,000000,18.7328,18.7328,18.5948,18.6335,137039.77804972,0
+TAIL.US,D,20210422,000000,18.6484,18.7228,18.5739,18.7129,115915.59861095,0
+TAIL.US,D,20210423,000000,18.6036,18.8201,18.5808,18.5938,80413.88469456,0
+TAIL.US,D,20210426,000000,18.5938,18.6036,18.5243,18.5938,265348.90000625,0
+TAIL.US,D,20210427,000000,18.5143,18.5938,18.4646,18.4796,161351.467759,0
+TAIL.US,D,20210428,000000,18.5044,18.5441,18.4349,18.5341,143931.44717485,0
+TAIL.US,D,20210429,000000,18.425,18.4736,18.3664,18.4548,108619.07036142,0
+TAIL.US,D,20210430,000000,18.3863,18.5341,18.3863,18.5143,189081.29644397,0
+TAIL.US,D,20210503,000000,18.5341,18.5739,18.4746,18.5341,926283.43482132,0
+TAIL.US,D,20210504,000000,18.5541,18.7228,18.5541,18.6136,276173.3424667,0
+TAIL.US,D,20210505,000000,18.5541,18.6136,18.5143,18.6136,122798.20372583,0
+TAIL.US,D,20210506,000000,18.6434,18.6821,18.5689,18.5788,108363.26384998,0
+TAIL.US,D,20210507,000000,18.5044,18.6036,18.5044,18.5491,196531.91286771,0
+TAIL.US,D,20210510,000000,18.5341,18.557,18.4746,18.5044,982485.33391933,0
+TAIL.US,D,20210511,000000,18.6036,18.6931,18.5143,18.6136,130074.58973036,0
+TAIL.US,D,20210512,000000,18.6136,18.6931,18.5541,18.6731,600994.23504595,0
+TAIL.US,D,20210513,000000,18.6731,18.6731,18.5441,18.6036,685539.29418903,0
+TAIL.US,D,20210514,000000,18.5541,18.5938,18.4548,18.4945,244217.67078173,0
+TAIL.US,D,20210517,000000,18.5938,18.5938,18.5044,18.5243,79662.578956236,0
+TAIL.US,D,20210518,000000,18.4846,18.5739,18.4646,18.5739,60403.571404023,0
+TAIL.US,D,20210519,000000,18.7426,18.7814,18.5838,18.5838,647402.97462726,0
+TAIL.US,D,20210520,000000,18.564,18.6136,18.5341,18.5938,127615.22161644,0
+TAIL.US,D,20210521,000000,18.6036,18.6036,18.5243,18.564,86297.434457673,0
+TAIL.US,D,20210524,000000,18.5044,18.5739,18.5044,18.5441,109843.71885712,0
+TAIL.US,D,20210525,000000,18.5341,18.5938,18.5044,18.5938,71899.757735064,0
+TAIL.US,D,20210526,000000,18.6136,18.6136,18.4846,18.4846,155087.22956547,0
+TAIL.US,D,20210527,000000,18.5143,18.5143,18.4061,18.425,97171.225418363,0
+TAIL.US,D,20210528,000000,18.415,18.4846,18.415,18.4349,209748.24692135,0
+TAIL.US,D,20210601,000000,18.4548,18.4646,18.3178,18.4448,126906.21459261,0
+TAIL.US,D,20210602,000000,18.3664,18.5044,18.3664,18.4646,52221.791486949,0
+TAIL.US,D,20210603,000000,18.4646,18.5193,18.4448,18.4548,148043.48649063,0
+TAIL.US,D,20210604,000000,18.4796,18.5243,18.4448,18.4796,175575.92117465,0
+TAIL.US,D,20210607,000000,18.5441,18.5541,18.4349,18.4646,101675.0313993,0
+TAIL.US,D,20210608,000000,18.5541,18.561,18.5044,18.5143,70697.265708848,0
+TAIL.US,D,20210609,000000,18.5143,18.6136,18.5143,18.6036,185093.1319349,0
+TAIL.US,D,20210610,000000,18.5739,18.6136,18.5153,18.6136,345516.04219962,0
+TAIL.US,D,20210611,000000,18.5739,18.6136,18.5541,18.5739,124273.62317173,0
+TAIL.US,D,20210614,000000,18.5541,18.5541,18.5044,18.5143,103490.85478563,0
+TAIL.US,D,20210615,000000,18.5243,18.5441,18.4945,18.5441,120304.59379541,0
+TAIL.US,D,20210616,000000,18.5441,18.5838,18.4061,18.4448,118330.65378587,0
+TAIL.US,D,20210617,000000,18.4746,18.562,18.4061,18.425,221115.52288441,0
+TAIL.US,D,20210618,000000,18.4945,18.7328,18.4945,18.7328,327287.31047891,0
+TAIL.US,D,20210621,000000,18.6831,18.6831,18.5143,18.5341,194668.75520565,0
+TAIL.US,D,20210622,000000,18.4945,18.5341,18.4846,18.5243,76658.363115194,0
+TAIL.US,D,20210623,000000,18.5243,18.5341,18.4548,18.4846,95743.140248199,0
+TAIL.US,D,20210624,000000,18.5044,18.5243,18.4349,18.4646,142522.49713743,0
+TAIL.US,D,20210625,000000,18.4349,18.4349,18.3266,18.3863,102060.75539096,0
+TAIL.US,D,20210628,000000,18.3465,18.4846,18.3465,18.4349,73732.702029633,0
+TAIL.US,D,20210629,000000,18.3863,18.4548,18.3674,18.4448,95101.6097451,0
+TAIL.US,D,20210630,000000,18.5243,18.5243,18.4646,18.4846,52662.906652346,0
+TAIL.US,D,20210701,000000,18.4945,18.4945,18.3863,18.4548,131983.06744366,0
+TAIL.US,D,20210702,000000,18.4369,18.4846,18.4349,18.4746,94114.639740332,0
+TAIL.US,D,20210706,000000,18.4548,18.6236,18.4448,18.5739,126546.67551945,0
+TAIL.US,D,20210707,000000,18.5838,18.7079,18.5838,18.6434,106245.30678872,0
+TAIL.US,D,20210708,000000,18.8608,18.8698,18.7129,18.7516,184040.6996339,0
+TAIL.US,D,20210709,000000,18.6831,18.6831,18.5341,18.5441,315893.84959735,0
+TAIL.US,D,20210712,000000,18.5143,18.5739,18.5143,18.5441,98650.673313263,0
+TAIL.US,D,20210713,000000,18.6136,18.6136,18.4846,18.5441,139868.75635931,0
+TAIL.US,D,20210714,000000,18.5739,18.6236,18.5243,18.6236,143600.10724468,0
+TAIL.US,D,20210715,000000,18.6236,18.7426,18.6236,18.7179,205227.32003216,0
+TAIL.US,D,20210716,000000,18.6335,18.7715,18.6335,18.7665,374296.28896109,0
+TAIL.US,D,20210719,000000,19.0286,19.128,18.9681,19.0584,538025.54874177,0
+TAIL.US,D,20210720,000000,19.0981,19.0981,18.8509,18.8708,295965.11239904,0
+TAIL.US,D,20210721,000000,18.8211,18.8211,18.6831,18.7228,191481.24493515,0
+TAIL.US,D,20210722,000000,18.6831,18.7913,18.6831,18.7566,183355.86330406,0
+TAIL.US,D,20210723,000000,18.6881,18.7129,18.6633,18.6931,297447.58163068,0
+TAIL.US,D,20210726,000000,18.6931,18.703,18.6434,18.6731,293923.69586877,0
+TAIL.US,D,20210727,000000,18.703,18.841,18.703,18.7913,187536.38625283,0
+TAIL.US,D,20210728,000000,18.7516,18.7913,18.703,18.7913,109789.33479564,0
+TAIL.US,D,20210729,000000,18.7328,18.7328,18.6633,18.703,85516.922464107,0
+TAIL.US,D,20210730,000000,18.7228,18.7913,18.703,18.7913,86479.72177488,0
+TAIL.US,D,20210802,000000,18.7426,18.9006,18.7426,18.8808,215063.78537559,0
+TAIL.US,D,20210803,000000,18.8361,18.9303,18.8013,18.8113,115309.31703659,0
+TAIL.US,D,20210804,000000,18.8311,18.8936,18.7516,18.8509,379505.07351686,0
+TAIL.US,D,20210805,000000,18.8113,18.8113,18.703,18.7328,137740.72817555,0
+TAIL.US,D,20210806,000000,18.6533,18.6533,18.5044,18.5541,98235.743066361,0
+TAIL.US,D,20210809,000000,18.5541,18.6335,18.5143,18.564,184572.45490178,0
+TAIL.US,D,20210810,000000,18.5541,18.5828,18.4846,18.5341,245988.17411681,0
+TAIL.US,D,20210811,000000,18.4646,18.564,18.4568,18.5341,66729.243444783,0
+TAIL.US,D,20210812,000000,18.4846,18.5243,18.4548,18.4646,85744.529832554,0
+TAIL.US,D,20210813,000000,18.4548,18.5838,18.4548,18.5838,213295.29626501,0
+TAIL.US,D,20210816,000000,18.6533,18.7228,18.5938,18.6335,128656.5756827,0
+TAIL.US,D,20210817,000000,18.6533,18.7516,18.6136,18.6633,149905.63704044,0
+TAIL.US,D,20210818,000000,18.6036,18.7616,18.6036,18.7616,186229.15455264,0
+TAIL.US,D,20210819,000000,18.8708,18.8808,18.7228,18.7715,496093.42311065,0
+TAIL.US,D,20210820,000000,18.7616,18.7864,18.6533,18.703,88585.593489134,0
+TAIL.US,D,20210823,000000,18.5938,18.6265,18.566,18.6236,74115.404684542,0
+TAIL.US,D,20210824,000000,18.564,18.6126,18.564,18.5739,147882.34853067,0
+TAIL.US,D,20210825,000000,18.5491,18.5838,18.4548,18.4746,150885.55725946,0
+TAIL.US,D,20210826,000000,18.5044,18.5441,18.4448,18.5441,78577.919063241,0
+TAIL.US,D,20210827,000000,18.5243,18.5243,18.4448,18.5143,159549.74394417,0
+TAIL.US,D,20210830,000000,18.4548,18.5143,18.4349,18.4846,494711.66510398,0
+TAIL.US,D,20210831,000000,18.4846,18.557,18.4448,18.5143,163996.14452687,0
+TAIL.US,D,20210901,000000,18.4846,18.5341,18.4448,18.4945,470409.03940495,0
+TAIL.US,D,20210902,000000,18.4846,18.5341,18.4646,18.5341,237355.20791184,0
+TAIL.US,D,20210903,000000,18.4846,18.4945,18.4548,18.4548,100650.79824129,0
+TAIL.US,D,20210907,000000,18.3961,18.4646,18.3961,18.4061,180617.52509696,0
+TAIL.US,D,20210908,000000,18.5143,18.5243,18.4548,18.4746,190179.04879621,0
+TAIL.US,D,20210909,000000,18.4646,18.5938,18.4646,18.5838,313781.93520959,0
+TAIL.US,D,20210910,000000,18.4846,18.5938,18.4846,18.5938,232079.95394758,0
+TAIL.US,D,20210913,000000,18.564,18.6335,18.5044,18.5739,196397.96693849,0
+TAIL.US,D,20210914,000000,18.5441,18.6831,18.5441,18.6731,188099.36200044,0
+TAIL.US,D,20210915,000000,18.6633,18.6731,18.5341,18.5341,135664.06271654,0
+TAIL.US,D,20210916,000000,18.5243,18.6076,18.4846,18.5341,88024.631966016,0
+TAIL.US,D,20210917,000000,18.5044,18.5838,18.4846,18.559,174311.9953012,0
+TAIL.US,D,20210920,000000,18.8311,18.979,18.7228,18.8013,704291.72427961,0
+TAIL.US,D,20210921,000000,18.7814,18.8311,18.6831,18.7516,259492.54227388,0
+TAIL.US,D,20210922,000000,18.6931,18.7248,18.6036,18.6335,101776.74973653,0
+TAIL.US,D,20210923,000000,18.6434,18.6434,18.415,18.4398,346865.57261429,0
+TAIL.US,D,20210924,000000,18.4448,18.4548,18.3018,18.3068,166596.50835576,0
+TAIL.US,D,20210927,000000,18.2969,18.3455,18.2671,18.3068,450010.98789825,0
+TAIL.US,D,20210928,000000,18.3168,18.4945,18.3068,18.4646,299964.35514285,0
+TAIL.US,D,20210929,000000,18.4548,18.4746,18.3703,18.4458,217679.25588823,0
+TAIL.US,D,20210930,000000,18.3961,18.5739,18.3266,18.5739,584690.09483453,0
+TAIL.US,D,20211001,000000,18.5143,18.6335,18.4646,18.4646,365382.33843843,0
+TAIL.US,D,20211004,000000,18.4846,18.6533,18.4646,18.6036,413286.63971065,0
+TAIL.US,D,20211005,000000,18.5341,18.5341,18.3168,18.4448,164172.38917058,0
+TAIL.US,D,20211006,000000,18.5441,18.5541,18.3664,18.3664,209891.25686081,0
+TAIL.US,D,20211007,000000,18.3168,18.3266,18.1886,18.2174,591666.36138863,0
+TAIL.US,D,20211008,000000,18.2273,18.2473,18.1798,18.1886,253119.53595738,0
+TAIL.US,D,20211011,000000,18.2174,18.2273,18.1291,18.2273,254607.04075028,0
+TAIL.US,D,20211012,000000,18.2473,18.3068,18.1788,18.2969,175674.61817512,0
+TAIL.US,D,20211013,000000,18.2671,18.3465,18.2273,18.2373,169728.62745252,0
+TAIL.US,D,20211014,000000,18.1788,18.2363,18.1489,18.1976,319234.44092981,0
+TAIL.US,D,20211015,000000,18.0695,18.0993,18.0198,18.0396,398224.26890321,0
+TAIL.US,D,20211018,000000,18.0396,18.0616,17.9801,18.0396,180928.72278213,0
+TAIL.US,D,20211019,000000,18.0198,18.0198,17.8908,17.9006,150750.60421799,0
+TAIL.US,D,20211020,000000,17.9206,17.9206,17.8411,17.8709,196689.02237867,0
+TAIL.US,D,20211021,000000,17.8213,17.8709,17.7616,17.7815,680194.54947954,0
+TAIL.US,D,20211022,000000,17.7915,17.9006,17.7716,17.8511,505162.46891976,0
+TAIL.US,D,20211025,000000,17.8014,17.8908,17.8014,17.8213,509670.3033497,0
+TAIL.US,D,20211026,000000,17.7915,17.8709,17.7716,17.8213,245485.62510418,0
+TAIL.US,D,20211027,000000,17.9305,18.0298,17.8808,18.0198,239393.60310536,0
+TAIL.US,D,20211028,000000,17.8908,17.9394,17.8709,17.8858,121931.08007878,0
+TAIL.US,D,20211029,000000,17.8411,17.9305,17.8411,17.8709,156641.20376686,0
+TAIL.US,D,20211101,000000,17.7716,17.9206,17.7716,17.8511,302603.99634948,0
+TAIL.US,D,20211102,000000,17.8411,17.9206,17.8411,17.861,377761.76221252,0
+TAIL.US,D,20211103,000000,17.9206,17.9206,17.7518,17.7616,110314.04027777,0
+TAIL.US,D,20211104,000000,17.8311,17.8709,17.7616,17.8709,164549.04915199,0
+TAIL.US,D,20211105,000000,17.8808,17.9701,17.8401,17.9701,337974.78567339,0
+TAIL.US,D,20211108,000000,17.9503,17.9503,17.859,17.8908,268442.74883752,0
+TAIL.US,D,20211109,000000,17.9305,18.0198,17.9305,17.9603,337798.54102968,0
+TAIL.US,D,20211110,000000,18.1291,18.1688,17.8213,17.861,532309.17961212,0
+TAIL.US,D,20211111,000000,17.8411,17.8808,17.8213,17.8808,427145.51137964,0
+TAIL.US,D,20211112,000000,17.8014,17.861,17.7815,17.8113,128926.48176563,0
+TAIL.US,D,20211115,000000,17.7616,17.7915,17.722,17.722,257294.01623265,0
+TAIL.US,D,20211116,000000,17.7616,17.7616,17.6723,17.712,116009.26005018,0
+TAIL.US,D,20211117,000000,17.6723,17.8113,17.6723,17.8113,82498.607051568,0
+TAIL.US,D,20211118,000000,17.7815,17.8311,17.7518,17.7518,95540.710685997,0
+TAIL.US,D,20211119,000000,17.9006,17.9006,17.8113,17.8511,175997.90120729,0
+TAIL.US,D,20211122,000000,17.7518,17.7616,17.6723,17.722,228842.08806459,0
+TAIL.US,D,20211123,000000,17.6823,17.7815,17.6236,17.6723,292621.49972982,0
+TAIL.US,D,20211124,000000,17.7319,17.7319,17.6425,17.6723,110556.75432996,0
+TAIL.US,D,20211126,000000,17.9305,18.1688,17.9305,18.1688,294889.51651629,0
+TAIL.US,D,20211129,000000,17.9503,18.0298,17.8908,17.9305,129182.28827708,0
+TAIL.US,D,20211130,000000,18.0794,18.2969,18.0794,18.2174,705420.6971116,0
+TAIL.US,D,20211201,000000,18.0993,18.4548,18,18.4548,283264.41981727,0
+TAIL.US,D,20211202,000000,18.425,18.425,18.1886,18.2869,409067.8464964,0
+TAIL.US,D,20211203,000000,18.1976,18.6236,18.1191,18.4349,380741.80735957,0
+TAIL.US,D,20211206,000000,18.3763,18.415,18.1876,18.2373,350643.25066316,0
+TAIL.US,D,20211207,000000,18.0496,18.0993,17.9404,17.9801,184714.45772899,0
+TAIL.US,D,20211208,000000,17.9006,17.9503,17.8311,17.8311,145927.54365388,0
+TAIL.US,D,20211209,000000,17.8709,17.9404,17.852,17.9106,117178.51737215,0
+TAIL.US,D,20211210,000000,17.9206,17.9503,17.8411,17.8808,70463.615666903,0
+TAIL.US,D,20211213,000000,17.9206,18.0298,17.861,18,209273.89705171,0
+TAIL.US,D,20211214,000000,18.1093,18.1291,18.0149,18.0596,192647.48092038,0
+TAIL.US,D,20211215,000000,18.0198,18.1291,17.8709,17.9106,309496.67258685,0
+TAIL.US,D,20211216,000000,17.9106,18.0883,17.9106,18.0099,155188.9479027,0
+TAIL.US,D,20211217,000000,18.1191,18.2273,18.0496,18.1191,179761.47968466,0
+TAIL.US,D,20211220,000000,18.2473,18.3664,18.1886,18.1886,212351.63208698,0
+TAIL.US,D,20211221,000000,18.0893,18.1191,17.9503,17.9603,354367.55176278,0
+TAIL.US,D,20211222,000000,17.9901,18.0298,17.9206,17.9503,151952.08913196,0
+TAIL.US,D,20211223,000000,17.9404,17.9404,17.7716,17.8014,132024.3590459,0
+TAIL.US,D,20211227,000000,17.7815,17.8014,17.7418,17.7616,120146.4771722,0
+TAIL.US,D,20211228,000000,17.7518,17.7915,17.722,17.7616,111790.46683592,0
+TAIL.US,D,20211229,000000,17.6425,17.722,17.6038,17.6525,154188.88543868,0
+TAIL.US,D,20211230,000000,17.6425,17.722,17.6038,17.722,265259.26701602,0
+TAIL.US,D,20211231,000000,17.712,17.7418,17.6624,17.7021,697617.59140044,0
+TAIL.US,D,20220103,000000,17.5939,17.6236,17.4748,17.5144,228647.71540039,0
+TAIL.US,D,20220104,000000,17.4548,17.5144,17.4151,17.4946,420676.82939941,0
+TAIL.US,D,20220105,000000,17.4946,17.5939,17.43,17.574,185767.89714225,0
+TAIL.US,D,20220106,000000,17.5144,17.5641,17.4548,17.5144,134436.39288409,0
+TAIL.US,D,20220107,000000,17.5144,17.5144,17.4251,17.4548,153329.81868963,0
+TAIL.US,D,20220110,000000,17.4449,17.5929,17.44,17.4449,176585.04764891,0
+TAIL.US,D,20220111,000000,17.4648,17.5144,17.3655,17.4053,161224.57161552,0
+TAIL.US,D,20220112,000000,17.3953,17.4053,17.3456,17.3853,104416.39094315,0
+TAIL.US,D,20220113,000000,17.3853,17.5343,17.3456,17.5045,244237.81302672,0
+TAIL.US,D,20220114,000000,17.5343,17.6921,17.3655,17.3655,215767.75683818,0
+TAIL.US,D,20220118,000000,17.3655,17.4648,17.3655,17.435,435094.64836702,0
+TAIL.US,D,20220119,000000,17.3754,17.5443,17.3655,17.5343,318953.45661213,0
+TAIL.US,D,20220120,000000,17.5243,17.6843,17.3953,17.6326,313603.67634138,0
+TAIL.US,D,20220121,000000,17.8311,17.9901,17.7021,17.9701,1923045.5919933,0
+TAIL.US,D,20220124,000000,18.2571,18.5451,17.9006,17.9404,848375.24540418,0
+TAIL.US,D,20220125,000000,18.1788,18.3266,17.8918,18.0496,1913965.4679494,0
+TAIL.US,D,20220126,000000,17.8213,18.0794,17.7319,17.8808,987155.31342149,0
+TAIL.US,D,20220127,000000,17.8511,18.1093,17.7666,18.0298,1011382.4057018,0
+TAIL.US,D,20220128,000000,17.9701,18.1489,17.7616,17.7716,1612367.5767374,0
+TAIL.US,D,20220131,000000,17.7616,17.7726,17.5343,17.5641,397351.10258266,0
+TAIL.US,D,20220201,000000,17.5045,17.5939,17.4053,17.4053,936092.70813401,0
+TAIL.US,D,20220202,000000,17.3655,17.5045,17.3655,17.4151,606909.00528879,0
+TAIL.US,D,20220203,000000,17.4748,17.6236,17.4053,17.6236,1303439.9225718,0
+TAIL.US,D,20220204,000000,17.5443,17.5443,17.2662,17.3953,366982.63980331,0
+TAIL.US,D,20220207,000000,17.4151,17.4548,17.3218,17.4251,243456.2939209,0
+TAIL.US,D,20220208,000000,17.3059,17.3754,17.2066,17.2066,328367.94192291,0
+TAIL.US,D,20220209,000000,17.157,17.2166,17.1173,17.1471,828695.26493156,0
+TAIL.US,D,20220210,000000,17.157,17.2314,17.0289,17.1421,1138161.7241509,0
+TAIL.US,D,20220211,000000,17.2761,17.5839,17.157,17.5045,751089.20918933,0
+TAIL.US,D,20220214,000000,17.5144,17.6186,17.3853,17.4846,382629.13571562,0
+TAIL.US,D,20220215,000000,17.2463,17.296,17.2066,17.2265,149597.46069201,0
+TAIL.US,D,20220216,000000,17.2563,17.3158,17.1271,17.2166,396358.08990439,0
+TAIL.US,D,20220217,000000,17.296,17.5591,17.296,17.5541,187551.49293657,0
+TAIL.US,D,20220218,000000,17.5641,17.717,17.5045,17.6624,156132.61208072,0
+TAIL.US,D,20220222,000000,17.6525,17.861,17.5641,17.7616,349271.56377899,0
+TAIL.US,D,20220223,000000,17.6425,17.9206,17.5551,17.8908,269700.63203747,0
+TAIL.US,D,20220224,000000,18.3366,18.3863,17.6534,17.7319,2078872.0419501,0
+TAIL.US,D,20220225,000000,17.6236,17.6743,17.4251,17.435,530746.14140049,0
+TAIL.US,D,20220228,000000,17.7418,17.8709,17.6138,17.7518,230341.6782045,0
+TAIL.US,D,20220301,000000,17.9603,18.2273,17.86,18.1588,313899.76734281,0
+TAIL.US,D,20220302,000000,18.0198,18.0198,17.6525,17.6673,402971.79604858,0
+TAIL.US,D,20220303,000000,17.5939,17.861,17.5939,17.8014,270369.35457132,0
+TAIL.US,D,20220304,000000,18.0496,18.2373,18,18.0496,166342.71606882,0
+TAIL.US,D,20220307,000000,18.0396,18.3863,18.0396,18.3863,473851.34907464,0
+TAIL.US,D,20220308,000000,18.3366,18.555,17.9901,18.3266,622846.55664129,0
+TAIL.US,D,20220309,000000,18.0298,18.1489,17.8311,17.9305,277375.83449292,0
+TAIL.US,D,20220310,000000,18.0298,18.0396,17.8014,17.8808,544742.98744769,0
+TAIL.US,D,20220311,000000,17.7915,18.0396,17.7319,18.0396,440282.28356555,0
+TAIL.US,D,20220314,000000,17.861,17.9901,17.7021,17.9106,240398.70113063,0
+TAIL.US,D,20220315,000000,17.9404,17.9404,17.5948,17.6236,202663.21224427,0
+TAIL.US,D,20220316,000000,17.5144,17.5144,17.2761,17.296,797024.60601327,0
+TAIL.US,D,20220317,000000,17.3456,17.3754,17.1014,17.1173,297850.42653059,0
+TAIL.US,D,20220318,000000,17.1173,17.1918,16.9793,16.9793,287130.72374412,0
+TAIL.US,D,20220321,000000,16.9395,16.9495,16.8104,16.8203,635442.50954908,0
+TAIL.US,D,20220322,000000,16.7211,16.7261,16.5324,16.5821,457970.19600813,0
+TAIL.US,D,20220323,000000,16.7013,16.7906,16.6218,16.7906,154322.8313679,0
+TAIL.US,D,20220324,000000,16.6516,16.7409,16.592,16.6019,252690.50613898,0
+TAIL.US,D,20220325,000000,16.4927,16.5025,16.3835,16.3934,193322.24612771,0
+TAIL.US,D,20220328,000000,16.3835,16.5126,16.3305,16.3636,258957.76566926,0
+TAIL.US,D,20220329,000000,16.314,16.3834,16.2345,16.314,1317803.3574778,0
+TAIL.US,D,20220330,000000,16.2841,16.4828,16.2841,16.4033,214956.02436487,0
+TAIL.US,D,20220331,000000,16.4033,16.5721,16.4033,16.5324,117622.65387429,0
+TAIL.US,D,20220401,000000,16.3636,16.5324,16.3338,16.3934,1001293.1551837,0
+TAIL.US,D,20220404,000000,16.3736,16.4284,16.3115,16.3438,130461.32083427,0
+TAIL.US,D,20220405,000000,16.2643,16.3239,16.1948,16.314,105280.49325345,0
+TAIL.US,D,20220406,000000,16.314,16.4232,16.2924,16.3536,254357.27691233,0
+TAIL.US,D,20220407,000000,16.2841,16.3662,16.1998,16.2643,180349.63323852,0
+TAIL.US,D,20220408,000000,16.2426,16.2667,16.1059,16.2048,258933.59497526,0
+TAIL.US,D,20220411,000000,16.175,16.3239,16.175,16.3239,609906.17134409,0
+TAIL.US,D,20220412,000000,16.3438,16.453,16.2465,16.3835,133492.72870606,0
+TAIL.US,D,20220413,000000,16.4828,16.4828,16.2643,16.2941,92058.116526317,0
+TAIL.US,D,20220414,000000,16.2246,16.2841,16.1552,16.2841,132036.4443929,0
+TAIL.US,D,20220418,000000,16.2643,16.2841,16.1849,16.2386,1364404.4554989,0
+TAIL.US,D,20220419,000000,16.1849,16.1849,15.9068,15.9466,1563543.7819812,0
+TAIL.US,D,20220420,000000,15.9763,16.0557,15.8671,16.0111,384454.0231122,0
+TAIL.US,D,20220421,000000,15.8771,16.1672,15.8473,16.1353,237883.94184297,0
+TAIL.US,D,20220422,000000,16.0856,16.4828,16.0856,16.4828,520711.27494385,0
+TAIL.US,D,20220425,000000,16.6813,16.8601,16.453,16.4728,1123626.0730501,0
+TAIL.US,D,20220426,000000,16.5721,16.9395,16.5721,16.9346,1096822.7876349,0
+TAIL.US,D,20220427,000000,16.8998,16.9594,16.6365,16.7708,253125.57863088,0
+TAIL.US,D,20220428,000000,16.5225,16.731,16.355,16.4828,359505.83846108,0
+TAIL.US,D,20220429,000000,16.4331,16.87,16.4331,16.8501,621058.93239797,0
+TAIL.US,D,20220502,000000,16.8203,16.9495,16.6118,16.6118,426217.96099761,0
+TAIL.US,D,20220503,000000,16.6615,16.7198,16.5312,16.5523,344504.90150085,0
+TAIL.US,D,20220504,000000,16.5324,16.5771,16.2146,16.2841,210264.89550548,0
+TAIL.US,D,20220505,000000,16.2345,16.7608,16.2345,16.6019,180707.15808719,0
+TAIL.US,D,20220506,000000,16.6218,16.88,16.5424,16.6069,353019.02846034,0
+TAIL.US,D,20220509,000000,16.8303,17.2275,16.8105,17.1629,566042.40441792,0
+TAIL.US,D,20220510,000000,16.9693,17.3566,16.9296,17.0885,1049745.3255198,0
+TAIL.US,D,20220511,000000,17.1976,17.4758,16.9013,17.4658,302300.8555623,0
+TAIL.US,D,20220512,000000,17.575,17.7934,17.3367,17.4608,429597.82970781,0
+TAIL.US,D,20220513,000000,17.1778,17.2473,16.9495,17.009,485061.51552675,0
+TAIL.US,D,20220516,000000,17.1183,17.1976,16.9496,17.1183,789574.99670177,0
+TAIL.US,D,20220517,000000,16.7708,16.9388,16.6813,16.7211,303132.7302806,0
+TAIL.US,D,20220518,000000,16.8104,17.4459,16.8104,17.4063,389710.1419437,0
+TAIL.US,D,20220519,000000,17.6743,17.7041,17.3069,17.436,529442.9381493,0
+TAIL.US,D,20220520,000000,17.3665,17.9424,17.3069,17.5453,474311.59937278,0
+TAIL.US,D,20220523,000000,17.436,17.4708,17.1481,17.2076,604129.37547945,0
+TAIL.US,D,20220524,000000,17.4856,17.8233,17.3863,17.4956,2237653.3592477,0
+TAIL.US,D,20220525,000000,17.6148,17.6148,17.2395,17.3168,993171.80200156,0
+TAIL.US,D,20220526,000000,17.3069,17.3168,16.9395,17.0488,898607.99019784,0
+TAIL.US,D,20220527,000000,16.9991,16.9991,16.7111,16.7161,884234.48416923,0
+TAIL.US,D,20220531,000000,16.7111,16.7805,16.5523,16.6813,331344.96573321,0
+TAIL.US,D,20220601,000000,16.6019,16.7603,16.4927,16.6714,193889.25032433,0
+TAIL.US,D,20220602,000000,16.6813,16.7409,16.4094,16.4331,492341.92998028,0
+TAIL.US,D,20220603,000000,16.4431,16.6218,16.4331,16.6218,181742.46947994,0
+TAIL.US,D,20220606,000000,16.4431,16.4828,16.3041,16.4232,294888.50940404,0
+TAIL.US,D,20220607,000000,16.6019,16.6019,16.3536,16.3835,296107.11522625,0
+TAIL.US,D,20220608,000000,16.3835,16.4927,16.314,16.453,203955.33726071,0
+TAIL.US,D,20220609,000000,16.4232,16.7708,16.4133,16.7708,419845.96179336,0
+TAIL.US,D,20220610,000000,16.8998,17.1183,16.8601,17.0289,1371677.8201667,0
+TAIL.US,D,20220613,000000,17.3367,17.5452,17.2523,17.5055,992325.82771177,0
+TAIL.US,D,20220614,000000,17.436,17.4906,17.2672,17.3764,216656.02984246,0
+TAIL.US,D,20220615,000000,17.2374,17.4161,16.9693,17.2374,758100.72467218,0
+TAIL.US,D,20220616,000000,17.5651,17.9622,17.4996,17.9026,1268500.1772907,0
+TAIL.US,D,20220617,000000,17.9225,17.9821,17.6347,17.8233,420607.33865418,0
+TAIL.US,D,20220621,000000,17.5253,17.5353,17.2573,17.3268,781942.09296082,0
+TAIL.US,D,20220622,000000,17.7339,17.7339,17.3566,17.5651,928201.98365712,0
+TAIL.US,D,20220623,000000,17.585,17.7592,17.4257,17.4555,1116664.1121808,0
+TAIL.US,D,20220624,000000,17.3659,17.3659,16.9377,16.9377,342849.27728654,0
+TAIL.US,D,20220627,000000,16.868,16.9875,16.7884,16.9079,124881.44302859,0
+TAIL.US,D,20220628,000000,16.8481,17.2365,16.6589,17.1966,810376.13166625,0
+TAIL.US,D,20220629,000000,17.1369,17.4058,17.1369,17.2962,120514.89580108,0
+TAIL.US,D,20220630,000000,17.6149,17.7642,17.4483,17.5053,905800.45342589,0
+TAIL.US,D,20220701,000000,17.7244,17.9086,17.4755,17.4755,459486.70325196,0
+TAIL.US,D,20220705,000000,17.7543,17.9634,17.5252,17.5252,757487.48327856,0
+TAIL.US,D,20220706,000000,17.5352,17.575,17.2464,17.356,179364.8653347,0
+TAIL.US,D,20220707,000000,17.1867,17.2405,16.9826,17.0174,562989.33823564,0
+TAIL.US,D,20220708,000000,17.0373,17.0772,16.8431,16.9178,351604.46558678,0
+TAIL.US,D,20220711,000000,17.0274,17.2663,17.0274,17.2464,392550.38636877,0
+TAIL.US,D,20220712,000000,17.3161,17.5053,17.2265,17.4058,288630.98112304,0
+TAIL.US,D,20220713,000000,17.4954,17.585,17.356,17.4755,180512.74102031,0
+TAIL.US,D,20220714,000000,17.6945,17.784,17.4456,17.4854,181161.49665715,0
+TAIL.US,D,20220715,000000,17.3261,17.336,17.1775,17.2166,190308.34857715,0
+TAIL.US,D,20220718,000000,16.9676,17.3215,16.9676,17.2464,521525.21635673,0
+TAIL.US,D,20220719,000000,17.0373,17.117,16.8382,16.888,561047.08838789,0
+TAIL.US,D,20220720,000000,16.888,17.0173,16.7286,16.8183,466283.57345339,0
+TAIL.US,D,20220721,000000,16.7884,16.9774,16.7689,16.8183,448744.07314784,0
+TAIL.US,D,20220722,000000,16.8581,17.1369,16.8581,17.0572,198471.02011929,0
+TAIL.US,D,20220725,000000,17.0174,17.0373,16.9278,16.9776,59012.660575675,0
+TAIL.US,D,20220726,000000,17.0672,17.2066,17.0672,17.0971,312797.63072811,0
+TAIL.US,D,20220727,000000,17.0174,17.0871,16.7983,16.8083,147545.71115887,0
+TAIL.US,D,20220728,000000,16.8581,17.0871,16.8083,16.8581,432557.31872902,0
+TAIL.US,D,20220729,000000,16.8282,16.8381,16.6888,16.6888,183233.29677912,0
+TAIL.US,D,20220801,000000,16.7486,16.878,16.7087,16.7983,422172.20721115,0
+TAIL.US,D,20220802,000000,16.8382,16.9278,16.639,16.6988,294888.56064802,0
+TAIL.US,D,20220803,000000,16.5793,16.6887,16.4897,16.6191,460462.84950429,0
+TAIL.US,D,20220804,000000,16.5594,16.6988,16.5594,16.6291,96742.922612844,0
+TAIL.US,D,20220805,000000,16.5693,16.6191,16.4498,16.4747,654543.22001947,0
+TAIL.US,D,20220808,000000,16.4299,16.5992,16.41,16.5992,113083.3296825,0
+TAIL.US,D,20220809,000000,16.5992,16.6291,16.5295,16.5594,813762.51557866,0
+TAIL.US,D,20220810,000000,16.4598,16.5394,16.3503,16.3702,304161.95004518,0
+TAIL.US,D,20220811,000000,16.2806,16.3569,16.2359,16.3204,386690.4960577,0
+TAIL.US,D,20220812,000000,16.2905,16.3204,16.2009,16.2308,144236.65570472,0
+TAIL.US,D,20220815,000000,16.2706,16.3154,16.2308,16.2407,92338.213289048,0
+TAIL.US,D,20220816,000000,16.2507,16.2706,16.1411,16.2009,118216.13163277,0
+TAIL.US,D,20220817,000000,16.171,16.2009,16.1013,16.171,605676.65572704,0
+TAIL.US,D,20220818,000000,16.1511,16.2208,16.1312,16.1461,454512.57528097,0
+TAIL.US,D,20220819,000000,16.0714,16.2107,16.0714,16.2009,1152595.7343641,0
+TAIL.US,D,20220822,000000,16.3602,16.3602,16.2464,16.2905,410528.75078158,0
+TAIL.US,D,20220823,000000,16.3005,16.3303,16.2308,16.2308,176452.49482877,0
+TAIL.US,D,20220824,000000,16.1511,16.2258,16.1113,16.1113,77083.417432125,0
+TAIL.US,D,20220825,000000,16.1013,16.1312,16.0449,16.0814,160699.58318876,0
+TAIL.US,D,20220826,000000,16.0615,16.4273,16.0615,16.415,565452.80197738,0
+TAIL.US,D,20220829,000000,16.4897,16.4996,16.2507,16.3204,168983.77087959,0
+TAIL.US,D,20220830,000000,16.2806,16.4996,16.2806,16.4598,278194.65205489,0
+TAIL.US,D,20220831,000000,16.3104,16.4897,16.3104,16.3702,231308.49970649,0
+TAIL.US,D,20220901,000000,16.3303,16.4597,16.2108,16.2208,683277.26999039,0
+TAIL.US,D,20220902,000000,16.1611,16.5096,16.1262,16.42,225640.42414254,0
+TAIL.US,D,20220906,000000,16.3901,16.4157,16.2315,16.3104,148594.16454101,0
+TAIL.US,D,20220907,000000,16.3403,16.3885,16.1611,16.1611,119862.12310147,0
+TAIL.US,D,20220908,000000,16.2208,16.3403,16.0316,16.0814,151453.30896528,0
+TAIL.US,D,20220909,000000,15.9918,16.0316,15.8723,15.8922,409450.1694287,0
+TAIL.US,D,20220912,000000,15.8623,15.9022,15.7727,15.7926,692794.69595063,0
+TAIL.US,D,20220913,000000,15.8424,16.1909,15.8424,16.171,2226952.1414849,0
+TAIL.US,D,20220914,000000,16.1611,16.2105,16.0515,16.1113,251125.67460081,0
+TAIL.US,D,20220915,000000,16.0515,16.2055,16.0184,16.2009,338867.36381895,0
+TAIL.US,D,20220916,000000,16.3104,16.4016,16.2208,16.2208,507597.05547854,0
+TAIL.US,D,20220919,000000,16.171,16.2705,16.0515,16.1292,767431.72215777,0
+TAIL.US,D,20220920,000000,16.1013,16.2627,16.0615,16.0914,217912.59964491,0
+TAIL.US,D,20220921,000000,16.0316,16.41,15.9933,16.41,306067.04206233,0
+TAIL.US,D,20220922,000000,16.23,16.38,16.2,16.26,350640,0
+TAIL.US,D,20220923,000000,16.32,16.72,16.32,16.54,924523,0
+TAIL.US,D,20220926,000000,16.48,16.5361,16.341,16.52,436656,0
+TAIL.US,D,20220927,000000,16.27,16.58,16.25,16.47,625638,0
+TAIL.US,D,20220928,000000,16.55,16.6615,16.37,16.42,158672,0
+TAIL.US,D,20220929,000000,16.45,16.84,16.45,16.73,2613738,0
+TAIL.US,D,20220930,000000,16.74,16.85,16.5451,16.849,150338,0
+TAIL.US,D,20221003,000000,16.83,16.83,16.5,16.58,253441,0
+TAIL.US,D,20221004,000000,16.32,16.45,16.215,16.23,431934,0
+TAIL.US,D,20221005,000000,16.22,16.3151,16.0318,16.15,129187,0
+TAIL.US,D,20221006,000000,16.1,16.22,16.02,16.21,408684,0
+TAIL.US,D,20221007,000000,16.29,16.59,16.29,16.5,219946,0
+TAIL.US,D,20221010,000000,16.42,16.6982,16.42,16.57,592477,0
+TAIL.US,D,20221011,000000,16.68,16.77,16.54,16.72,698524,0
+TAIL.US,D,20221012,000000,16.72,16.8199,16.6302,16.8199,539598,0
+TAIL.US,D,20221013,000000,16.89,16.93,16.24,16.31,231340,0
+TAIL.US,D,20221014,000000,16.21,16.62,16.13,16.62,442525,0
+TAIL.US,D,20221017,000000,16.41,16.41,16.17,16.26,412180,0
+TAIL.US,D,20221018,000000,16.01,16.185,15.88,16.11,244387,0
+TAIL.US,D,20221019,000000,16.06,16.1488,15.99,16.03,300276,0
+TAIL.US,D,20221020,000000,16.04,16.1083,15.89,16.08,102474,0
+TAIL.US,D,20221021,000000,16.06,16.07,15.79,15.85,281898,0
+TAIL.US,D,20221024,000000,15.78,15.82,15.632,15.65,303422,0
+TAIL.US,D,20221025,000000,15.75,15.8,15.58,15.63,476483,0
+TAIL.US,D,20221026,000000,15.69,15.7499,15.57,15.74,352575,0
+TAIL.US,D,20221027,000000,15.67,15.8375,15.67,15.81,78038,0
+TAIL.US,D,20221028,000000,15.73,15.73,15.46,15.5,608324,0
+TAIL.US,D,20221031,000000,15.48,15.53,15.43,15.46,296342,0
+TAIL.US,D,20221101,000000,15.43,15.5211,15.43,15.48,93023,0
+TAIL.US,D,20221102,000000,15.48,15.7367,15.441,15.691,130228,0
+TAIL.US,D,20221103,000000,15.67,15.8343,15.65,15.78,259843,0
+TAIL.US,D,20221104,000000,15.5,15.77,15.5,15.58,263975,0
+TAIL.US,D,20221107,000000,15.51,15.5793,15.4,15.43,350582,0
+TAIL.US,D,20221108,000000,15.35,15.5753,15.35,15.49,107981,0
+TAIL.US,D,20221109,000000,15.53,15.77,15.51,15.77,161994,0
+TAIL.US,D,20221110,000000,15.495,15.58,15.43,15.47,314604,0
+TAIL.US,D,20221111,000000,15.4,15.43,15.35,15.38,816011,0
+TAIL.US,D,20221114,000000,15.35,15.38,15.26,15.38,53370,0
+TAIL.US,D,20221115,000000,15.28,15.5,15.28,15.42,105922,0
+TAIL.US,D,20221116,000000,15.43,15.54,15.43,15.53,103967,0
+TAIL.US,D,20221117,000000,15.52,15.6199,15.43,15.47,93001,0
+TAIL.US,D,20221118,000000,15.377,15.44,15.3101,15.32,83195,0
+TAIL.US,D,20221121,000000,15.37,15.4217,15.32,15.36,70322,0
+TAIL.US,D,20221122,000000,15.37,15.4,15.24,15.29,135080,0
+TAIL.US,D,20221123,000000,15.26,15.2999,15.2259,15.28,333449,0
+TAIL.US,D,20221125,000000,15.18,15.3,15.18,15.29,22875,0
+TAIL.US,D,20221128,000000,15.35,15.4599,15.335,15.43,170845,0
+TAIL.US,D,20221129,000000,15.32,15.48,15.32,15.4,38198,0
+TAIL.US,D,20221130,000000,15.33,15.41,15.19,15.19,239651,0
+TAIL.US,D,20221201,000000,15.2,15.41,15.2,15.41,415822,0
+TAIL.US,D,20221202,000000,15.47,15.47,15.3,15.37,62937,0
+TAIL.US,D,20221205,000000,15.29,15.43,15.29,15.41,1206000,0
+TAIL.US,D,20221206,000000,15.33,15.64,15.33,15.59,1161384,0
+TAIL.US,D,20221207,000000,15.67,15.76,15.615,15.75,152318,0
+TAIL.US,D,20221208,000000,15.54,15.6564,15.53,15.55,167730,0
+TAIL.US,D,20221209,000000,15.5,15.58,15.49,15.55,153494,0
+TAIL.US,D,20221212,000000,15.5,15.6,15.37,15.43,1997609,0
+TAIL.US,D,20221213,000000,15.28,15.56,15.28,15.41,224139,0
+TAIL.US,D,20221214,000000,15.36,15.5199,15.35,15.48,206689,0
+TAIL.US,D,20221215,000000,15.52,15.82,15.52,15.71,1248033,0
+TAIL.US,D,20221216,000000,15.75,15.9,15.681,15.79,329172,0
+TAIL.US,D,20221219,000000,15.87,15.88,15.69,15.74,137712,0
+TAIL.US,D,20221220,000000,15.61,15.72,15.58,15.63,218771,0
+TAIL.US,D,20221221,000000,15.59,15.6,15.4578,15.47,155091,0
+TAIL.US,D,20221222,000000,15.5,15.7899,15.5,15.54,161894,0
+TAIL.US,D,20221223,000000,15.45,15.58,15.41,15.42,148780,0
+TAIL.US,D,20221227,000000,15.31,15.46,15.31,15.35,106747,0
+TAIL.US,D,20221228,000000,15.31,15.4823,15.3,15.42,60442,0
+TAIL.US,D,20221229,000000,15.34,15.3831,15.27,15.31,76991,0
+TAIL.US,D,20221230,000000,15.3,15.4,15.22,15.3,192142,0
+TAIL.US,D,20230103,000000,15.36,15.5177,15.32,15.36,278269,0
+TAIL.US,D,20230104,000000,15.51,15.51,15.28,15.35,102565,0
+TAIL.US,D,20230105,000000,15.35,15.46,15.35,15.44,108473,0
+TAIL.US,D,20230106,000000,15.28,15.445,15.28,15.36,75789,0
+TAIL.US,D,20230109,000000,15.36,15.41,15.2375,15.4,37888,0
+TAIL.US,D,20230110,000000,15.3,15.345,15.21,15.21,99292,0
+TAIL.US,D,20230111,000000,15.22,15.2533,15.1746,15.2,956766,0
+TAIL.US,D,20230112,000000,15.17,15.27,15.17,15.27,220974,0
+TAIL.US,D,20230113,000000,15.32,15.32,15.09,15.14,248122,0
+TAIL.US,D,20230117,000000,14.99,15.15,14.99,15.13,980931,0
+TAIL.US,D,20230118,000000,15.14,15.4275,15.14,15.41,41756,0
+TAIL.US,D,20230119,000000,15.455,15.51,15.386,15.47,34526,0
+TAIL.US,D,20230120,000000,15.27,15.36,15.15,15.19,93104,0
+TAIL.US,D,20230123,000000,15.07,15.1,15,15.01,116442,0
+TAIL.US,D,20230124,000000,15.07,15.09,15.03,15.09,34357,0
+TAIL.US,D,20230125,000000,15.1,15.2399,15.03,15.03,72063,0
+TAIL.US,D,20230126,000000,14.99,15.02,14.92,14.95,212050,0
+TAIL.US,D,20230127,000000,14.96,14.96,14.85,14.91,776258,0
+TAIL.US,D,20230130,000000,14.84,14.99,14.84,14.98,29142,0
+TAIL.US,D,20230131,000000,14.92,14.975,14.91,14.91,556457,0
+TAIL.US,D,20230201,000000,14.9,15.01,14.89,14.98,49647,0
+TAIL.US,D,20230202,000000,14.86,14.96,14.84,14.91,468347,0
+TAIL.US,D,20230203,000000,14.91,14.91,14.76,14.81,448040,0
+TAIL.US,D,20230206,000000,14.77,14.78,14.71,14.72,249213,0
+TAIL.US,D,20230207,000000,14.71,14.7899,14.59,14.61,93959,0
+TAIL.US,D,20230208,000000,14.59,14.7699,14.59,14.75,120492,0
+TAIL.US,D,20230209,000000,14.64,14.7784,14.501,14.77,206461,0
+TAIL.US,D,20230210,000000,14.7,14.8,14.66,14.68,591968,0
+TAIL.US,D,20230213,000000,14.68,14.68,14.5811,14.6,80539,0
+TAIL.US,D,20230214,000000,14.54,14.6,14.5,14.51,70680,0
+TAIL.US,D,20230215,000000,14.46,14.56,14.4487,14.47,82665,0
+TAIL.US,D,20230216,000000,14.46,14.52,14.435,14.52,51729,0
+TAIL.US,D,20230217,000000,14.53,14.62,14.52,14.54,70334,0
+TAIL.US,D,20230221,000000,14.51,14.62,14.51,14.585,65656,0
+TAIL.US,D,20230222,000000,14.55,14.66,14.55,14.61,623414,0
+TAIL.US,D,20230223,000000,14.47,14.66,14.47,14.59,46589,0
+TAIL.US,D,20230224,000000,14.54,14.663,14.54,14.65,197419,0
+TAIL.US,D,20230227,000000,14.54,14.6,14.522,14.58,81621,0
+TAIL.US,D,20230228,000000,14.58,14.59,14.4801,14.59,61066,0
+TAIL.US,D,20230301,000000,14.46,14.555,14.46,14.49,36099,0
+TAIL.US,D,20230302,000000,14.49,14.52,14.35,14.4,370538,0
+TAIL.US,D,20230303,000000,14.43,14.43,14.32,14.36,337846,0
+TAIL.US,D,20230306,000000,14.3,14.35,14.29,14.3,168248,0
+TAIL.US,D,20230307,000000,14.35,14.43,14.34,14.42,71872,0
+TAIL.US,D,20230308,000000,14.4655,14.5,14.35,14.4,104789,0
+TAIL.US,D,20230309,000000,14.3,14.67,14.3,14.63,477708,0
+TAIL.US,D,20230310,000000,14.76,15.34,14.76,15.13,718137,0
+TAIL.US,D,20230313,000000,15.52,15.67,15.2,15.34,1365915,0
+TAIL.US,D,20230314,000000,15.2,15.22,14.93,15.035,95542,0
+TAIL.US,D,20230315,000000,15.41,15.669,15.36,15.41,480234,0
+TAIL.US,D,20230316,000000,15.57,15.59,15.05,15.09,564977,0
+TAIL.US,D,20230317,000000,15.12,15.47,15.12,15.45,60946,0
+TAIL.US,D,20230320,000000,15.45,15.45,15.2,15.26,266370,0
+TAIL.US,D,20230321,000000,15.02,15.0843,14.845,14.92,645759,0
+TAIL.US,D,20230322,000000,14.88,15.28,14.86,15.28,45147,0
+TAIL.US,D,20230323,000000,14.995,15.29,14.91,15.25,51446,0
+TAIL.US,D,20230324,000000,15.37,15.41,15.12,15.12,55631,0
+TAIL.US,D,20230327,000000,15.06,15.06,14.86,14.88,43298,0
+TAIL.US,D,20230328,000000,14.94,14.97,14.8501,14.9069,37515,0
+TAIL.US,D,20230329,000000,14.67,14.8,14.67,14.77,67027,0
+TAIL.US,D,20230330,000000,14.73,14.79,14.666,14.73,49461,0
+TAIL.US,D,20230331,000000,14.75,14.75,14.67,14.7,148544,0
+TAIL.US,D,20230403,000000,14.8,14.8,14.6551,14.77,833876,0
+TAIL.US,D,20230404,000000,14.73,14.9199,14.68,14.9,54979,0
+TAIL.US,D,20230405,000000,14.954,15.04,14.94,14.98,93734,0
+TAIL.US,D,20230406,000000,14.9999,15.03,14.91,14.92,52412,0
+TAIL.US,D,20230410,000000,14.87,14.8799,14.7558,14.76,54251,0
+TAIL.US,D,20230411,000000,14.82,14.82,14.7,14.74,28914,0
+TAIL.US,D,20230412,000000,14.85,14.85,14.68,14.83,199840,0
+TAIL.US,D,20230413,000000,14.71,14.7975,14.6318,14.67,29533,0
+TAIL.US,D,20230414,000000,14.6,14.6389,14.55,14.6,39090,0
+TAIL.US,D,20230417,000000,14.54,14.55,14.46,14.5,297525,0
+TAIL.US,D,20230418,000000,14.52,14.52,14.44,14.49,27588,0
+TAIL.US,D,20230419,000000,14.44,14.49,14.4001,14.48,22832,0
+TAIL.US,D,20230420,000000,14.51,14.6299,14.51,14.61,612295,0
+TAIL.US,D,20230421,000000,14.61,14.63,14.52,14.53,134431,0
+TAIL.US,D,20230424,000000,14.51,14.65,14.51,14.59,38883,0
+TAIL.US,D,20230425,000000,14.65,14.93,14.65,14.93,699272,0
+TAIL.US,D,20230426,000000,14.93,14.93,14.75,14.8,50135,0
+TAIL.US,D,20230427,000000,14.69,14.7699,14.55,14.59,43117,0
+TAIL.US,D,20230428,000000,14.75,14.75,14.5701,14.63,82266,0
+TAIL.US,D,20230501,000000,14.66,14.66,14.44,14.45,57217,0
+TAIL.US,D,20230502,000000,14.47,14.8,14.47,14.7,74816,0
+TAIL.US,D,20230503,000000,14.7,14.87,14.68,14.87,44882,0
+TAIL.US,D,20230504,000000,14.91,15.02,14.85,14.93,35288,0
+TAIL.US,D,20230505,000000,14.735,14.8,14.6001,14.6632,34159,0
+TAIL.US,D,20230508,000000,14.54,14.66,14.54,14.61,42925,0
+TAIL.US,D,20230509,000000,14.7,14.7,14.551,14.62,25968,0
+TAIL.US,D,20230510,000000,14.65,14.7399,14.59,14.67,30009,0
+TAIL.US,D,20230511,000000,14.71,14.8299,14.7,14.72,43575,0
+TAIL.US,D,20230512,000000,14.68,14.73,14.61,14.61,53242,0
+TAIL.US,D,20230515,000000,14.66,14.66,14.52,14.6,69226,0
+TAIL.US,D,20230516,000000,14.63,14.63,14.47,14.52,155439,0
+TAIL.US,D,20230517,000000,14.5,14.5799,14.37,14.44,44244,0
+TAIL.US,D,20230518,000000,14.36,14.38,14.25,14.29,133160,0
+TAIL.US,D,20230519,000000,14.16,14.31,14.15,14.27,565330,0
+TAIL.US,D,20230522,000000,14.18,14.27,14.1701,14.25,636377,0
+TAIL.US,D,20230523,000000,14.15,14.335,14.15,14.3,51053,0
+TAIL.US,D,20230524,000000,14.28,14.44,14.28,14.36,47863,0
+TAIL.US,D,20230525,000000,14.32,14.32,14.15,14.19,33304,0
+TAIL.US,D,20230526,000000,14.11,14.135,14.06,14.11,69976,0
+TAIL.US,D,20230530,000000,14.04,14.23,14.04,14.22,29356,0
+TAIL.US,D,20230531,000000,14.19,14.33,14.1801,14.31,69165,0
+TAIL.US,D,20230601,000000,14.22,14.33,14.19,14.24,80348,0
+TAIL.US,D,20230602,000000,14.16,14.18,14.02,14.07,173626,0
+TAIL.US,D,20230605,000000,13.98,14.11,13.98,14.05,182823,0
+TAIL.US,D,20230606,000000,13.97,14.04,13.95,14.02,214522,0
+TAIL.US,D,20230607,000000,14.02,14.02,13.86,13.92,34802,0
+TAIL.US,D,20230608,000000,13.81,13.9999,13.81,13.95,211666,0
+TAIL.US,D,20230609,000000,13.84,13.97,13.84,13.9,142851,0
+TAIL.US,D,20230612,000000,13.86,13.92,13.85,13.92,22207,0
+TAIL.US,D,20230613,000000,13.96,13.96,13.75,13.76,244834,0
+TAIL.US,D,20230614,000000,13.78,13.85,13.78,13.8248,41251,0
+TAIL.US,D,20230615,000000,13.81,13.8999,13.81,13.88,81030,0
+TAIL.US,D,20230616,000000,13.76,13.88,13.76,13.83,61078,0
+TAIL.US,D,20230620,000000,13.83,13.98,13.83,13.93,39277,0
+TAIL.US,D,20230621,000000,13.91,13.94,13.84,13.94,251115,0
+TAIL.US,D,20230622,000000,13.74,13.81,13.68,13.69,29431,0
+TAIL.US,D,20230623,000000,13.77,13.83,13.73,13.82,358849,0
+TAIL.US,D,20230626,000000,13.75,13.8481,13.75,13.82,22261,0
+TAIL.US,D,20230627,000000,13.83,13.83,13.64,13.6401,23983,0
+TAIL.US,D,20230628,000000,13.66,13.78,13.66,13.73,21607,0
+TAIL.US,D,20230629,000000,13.62,13.63,13.5601,13.6,48390,0
+TAIL.US,D,20230630,000000,13.5622,13.6099,13.53,13.58,76785,0
+TAIL.US,D,20230703,000000,13.63,13.63,13.52,13.55,42874,0
+TAIL.US,D,20230705,000000,13.47,13.54,13.44,13.48,36436,0
+TAIL.US,D,20230706,000000,13.51,13.51,13.395,13.4,69744,0
+TAIL.US,D,20230707,000000,13.47,13.47,13.35,13.44,50262,0
+TAIL.US,D,20230710,000000,13.44,13.47,13.3967,13.45,18747,0
+TAIL.US,D,20230711,000000,13.4,13.48,13.39,13.45,38804,0
+TAIL.US,D,20230712,000000,13.435,13.55,13.1322,13.51,603719,0
+TAIL.US,D,20230713,000000,13.54,13.62,13.535,13.59,34951,0
+TAIL.US,D,20230714,000000,13.52,13.6,13.52,13.57,28947,0
+TAIL.US,D,20230717,000000,13.53,13.57,13.51,13.57,20189,0
+TAIL.US,D,20230718,000000,13.52,13.6,13.485,13.5207,22544,0
+TAIL.US,D,20230719,000000,13.6,13.63,13.42,13.62,70081,0
+TAIL.US,D,20230720,000000,13.54,13.56,13.1401,13.5428,25337,0
+TAIL.US,D,20230721,000000,13.525,13.57,13.5002,13.5331,11024,0
+TAIL.US,D,20230724,000000,13.47,13.5418,13.47,13.48,63853,0
+TAIL.US,D,20230725,000000,13.42,13.48,13.3701,13.42,232621,0
+TAIL.US,D,20230726,000000,13.45,13.5,13.42,13.5,117336,0
+TAIL.US,D,20230727,000000,13.41,13.41,13.31,13.3697,49983,0
+TAIL.US,D,20230728,000000,13.345,13.39,13.3201,13.3598,18717,0
+TAIL.US,D,20230731,000000,13.29,13.43,13.29,13.4,34004,0
+TAIL.US,D,20230801,000000,13.27,13.39,13.27,13.29,27254,0
+TAIL.US,D,20230802,000000,13.3,13.39,13.3,13.39,174311,0
+TAIL.US,D,20230803,000000,13.31,13.3295,13.24,13.2725,147958,0
+TAIL.US,D,20230804,000000,13.22,13.46,13.22,13.43,115966,0
+TAIL.US,D,20230807,000000,13.42,13.4382,13.33,13.33,333327,0
+TAIL.US,D,20230808,000000,13.4,13.55,13.4,13.4417,47452,0
+TAIL.US,D,20230809,000000,13.39,13.49,13.39,13.49,56221,0
+TAIL.US,D,20230810,000000,13.36,13.4695,13.36,13.4,44297,0
+TAIL.US,D,20230811,000000,13.25,13.37,13.25,13.29,33911,0
+TAIL.US,D,20230814,000000,13.22,13.28,13.22,13.26,48318,0
+TAIL.US,D,20230815,000000,13.19,13.34,13.19,13.28,58995,0
+TAIL.US,D,20230816,000000,13.3,13.3,13.23,13.29,37019,0
+TAIL.US,D,20230817,000000,13.245,13.33,13.2101,13.32,242266,0
+TAIL.US,D,20230818,000000,13.47,13.47,13.32,13.32,46004,0
+TAIL.US,D,20230821,000000,13.25,13.28,13.1884,13.2031,37735,0
+TAIL.US,D,20230822,000000,13.17,13.24,13.17,13.21,23150,0
+TAIL.US,D,20230823,000000,13.25,13.32,13.24,13.32,20777,0
+TAIL.US,D,20230824,000000,13.26,13.33,13.25,13.33,88422,0
+TAIL.US,D,20230825,000000,13.24,13.31,13.21,13.22,26501,0
+TAIL.US,D,20230828,000000,13.2499,13.2499,13.18,13.21,35799,0
+TAIL.US,D,20230829,000000,13.2,13.26,13.2,13.2344,122239,0
+TAIL.US,D,20230830,000000,13.21,13.2795,13.19,13.19,44309,0
+TAIL.US,D,20230831,000000,13.15,13.24,13.15,13.22,57391,0
+TAIL.US,D,20230901,000000,13.165,13.1799,13.12,13.14,47684,0
+TAIL.US,D,20230905,000000,13.07,13.1499,13.01,13.0726,69708,0
+TAIL.US,D,20230906,000000,13.0601,13.14,13.06,13.06,29377,0
+TAIL.US,D,20230907,000000,13.1,13.15,13.1,13.12,48624,0
+TAIL.US,D,20230908,000000,13.125,13.17,13.04,13.11,188980,0
+TAIL.US,D,20230911,000000,13.03,13.12,13.03,13.08,128184,0
+TAIL.US,D,20230912,000000,13.05,13.13,13.0301,13.1,362261,0
+TAIL.US,D,20230913,000000,13.05,13.12,13.04,13.08,39864,0
+TAIL.US,D,20230914,000000,13,13.08,12.75,13.04,113292,0
+TAIL.US,D,20230915,000000,13,13.09,13,13.07,29428,0
+TAIL.US,D,20230918,000000,13.07,13.09,13.02,13.07,60044,0
+TAIL.US,D,20230919,000000,13.02,13.1199,12.99,13,52858,0
+TAIL.US,D,20230920,000000,13.01,13.095,13.01,13.04,100667,0
+TAIL.US,D,20230921,000000,12.92,12.9888,12.91,12.94,53387,0
+TAIL.US,D,20230922,000000,12.89,13.0398,12.89,13.0101,42318,0
+TAIL.US,D,20230925,000000,12.98,13.01,12.92,12.9389,20114,0
+TAIL.US,D,20230926,000000,12.94,13.1,12.94,13.08,56122,0
+TAIL.US,D,20230927,000000,13.09,13.09,12.94,12.96,45847,0
+TAIL.US,D,20230928,000000,12.92,12.99,12.89,12.93,293711,0
+TAIL.US,D,20230929,000000,12.92,12.9999,12.89,12.94,132599,0
+TAIL.US,D,20231002,000000,13,13,12.87,12.87,34936,0
+TAIL.US,D,20231003,000000,12.85,12.98,12.85,12.91,57561,0
+TAIL.US,D,20231004,000000,12.88,12.97,12.88,12.89,52819,0
+TAIL.US,D,20231005,000000,12.9,12.995,12.9,12.92,45672,0
+TAIL.US,D,20231006,000000,12.93,12.93,12.76,12.81,30180,0
+TAIL.US,D,20231009,000000,12.8,12.948,12.8,12.93,26954,0
+TAIL.US,D,20231010,000000,12.82,12.84,12.76,12.78,34239,0
+TAIL.US,D,20231011,000000,12.77,12.9,12.77,12.88,45437,0
+TAIL.US,D,20231012,000000,12.8,12.8,12.72,12.74,44130,0
+TAIL.US,D,20231013,000000,12.79,12.97,12.79,12.94,96047,0
+TAIL.US,D,20231016,000000,12.85,12.85,12.73,12.74,31738,0
+TAIL.US,D,20231017,000000,12.7,12.715,12.64,12.69,32323,0
+TAIL.US,D,20231018,000000,12.67,12.77,12.67,12.735,84307,0
+TAIL.US,D,20231019,000000,12.62,12.81,12.62,12.74,31170,0
+TAIL.US,D,20231020,000000,12.835,12.94,12.835,12.94,57525,0
+TAIL.US,D,20231023,000000,12.87,12.98,12.87,12.96,45423,0
+TAIL.US,D,20231024,000000,12.95,12.9699,12.8101,12.86,38359,0
+TAIL.US,D,20231025,000000,12.84,12.95,12.84,12.95,56527,0
+TAIL.US,D,20231026,000000,12.89,13.14,12.89,13.14,2839239,0
+TAIL.US,D,20231027,000000,13.04,13.21,13.03,13.19,85403,0
+TAIL.US,D,20231030,000000,13.12,13.12,12.962,12.97,40870,0
+TAIL.US,D,20231031,000000,12.91,13.0599,12.86,12.865,16844,0
+TAIL.US,D,20231101,000000,12.8,12.92,12.8,12.86,72339,0
+TAIL.US,D,20231102,000000,12.86,12.86,12.76,12.7771,45167,0
+TAIL.US,D,20231103,000000,12.79,12.84,12.77,12.78,31279,0
+TAIL.US,D,20231106,000000,12.74,12.75,12.68,12.6992,19457,0
+TAIL.US,D,20231107,000000,12.68,12.76,12.68,12.76,32629,0
+TAIL.US,D,20231108,000000,12.66,12.8,12.66,12.79,79566,0
+TAIL.US,D,20231109,000000,12.75,12.75,12.66,12.7239,32151,0
+TAIL.US,D,20231110,000000,12.69,12.73,12.6,12.64,21948,0
+TAIL.US,D,20231113,000000,12.595,12.5992,12.56,12.5901,11673,0
+TAIL.US,D,20231114,000000,12.675,12.7,12.6301,12.7,25056,0
+TAIL.US,D,20231115,000000,12.58,12.61,12.551,12.5875,26831,0
+TAIL.US,D,20231116,000000,12.63,12.69,12.63,12.64,185903,0
+TAIL.US,D,20231117,000000,12.65,12.67,12.63,12.63,34997,0
+TAIL.US,D,20231120,000000,12.67,12.67,12.6,12.67,39503,0
+TAIL.US,D,20231121,000000,12.6687,12.6999,12.62,12.65,22999,0
+TAIL.US,D,20231122,000000,12.58,12.6521,12.58,12.6052,183541,0
+TAIL.US,D,20231124,000000,12.52,12.585,12.52,12.5763,13287,0
+TAIL.US,D,20231127,000000,12.55,12.65,12.55,12.65,37061,0
+TAIL.US,D,20231128,000000,12.59,12.72,12.59,12.72,22143,0
+TAIL.US,D,20231129,000000,12.68,12.8,12.68,12.7807,29698,0
+TAIL.US,D,20231130,000000,12.73,12.7699,12.67,12.67,21025,0
+TAIL.US,D,20231201,000000,12.67,12.79,12.67,12.78,48675,0
+TAIL.US,D,20231204,000000,12.81,12.81,12.72,12.74,67006,0
+TAIL.US,D,20231205,000000,12.77,12.88,12.77,12.87,22149,0
+TAIL.US,D,20231206,000000,12.82,12.92,12.82,12.92,101798,0
+TAIL.US,D,20231207,000000,12.89,12.89,12.64,12.865,30782,0
+TAIL.US,D,20231208,000000,12.76,12.81,12.71,12.74,30784,0
+TAIL.US,D,20231211,000000,12.67,12.73,12.67,12.73,17286,0
+TAIL.US,D,20231212,000000,12.65,12.73,12.65,12.73,47063,0
+TAIL.US,D,20231213,000000,12.74,12.89,12.68,12.81,34669,0
+TAIL.US,D,20231214,000000,12.72,12.86,12.72,12.79,65658,0
+TAIL.US,D,20231215,000000,12.79,12.85,12.7801,12.84,34424,0
+TAIL.US,D,20231218,000000,12.73,12.79,12.73,12.78,27531,0
+TAIL.US,D,20231219,000000,12.7,12.8,12.7,12.77,34197,0
+TAIL.US,D,20231220,000000,12.76,12.98,12.76,12.93,960588,0
+TAIL.US,D,20231221,000000,13.01,13.01,12.86,12.91,39657,0
+TAIL.US,D,20231222,000000,12.82,12.9,12.82,12.89,44650,0
+TAIL.US,D,20231226,000000,13,13,12.8001,12.84,25541,0
+TAIL.US,D,20231227,000000,12.82,12.96,12.82,12.92,88244,0
+TAIL.US,D,20231228,000000,12.84,12.92,12.82,12.83,114256,0
+TAIL.US,D,20231229,000000,12.76,12.9,12.76,12.81,128987,0
+TAIL.US,D,20240102,000000,12.84,12.89,12.78,12.84,41303,0
+TAIL.US,D,20240103,000000,12.75,12.91,12.75,12.8852,84409,0
+TAIL.US,D,20240104,000000,12.85,12.8697,12.78,12.82,33928,0
+TAIL.US,D,20240105,000000,12.75,12.818,12.7,12.72,55981,0
+TAIL.US,D,20240108,000000,12.72,12.81,12.68,12.69,76674,0
+TAIL.US,D,20240109,000000,12.7,12.745,12.66,12.68,58719,0
+TAIL.US,D,20240110,000000,12.75,12.7699,12.63,12.63,49681,0
+TAIL.US,D,20240111,000000,12.63,12.7081,12.63,12.6895,74900,0
+TAIL.US,D,20240112,000000,12.68,12.76,12.68,12.71,39003,0
+TAIL.US,D,20240116,000000,12.64,12.75,12.63,12.68,27303,0
+TAIL.US,D,20240117,000000,12.71,12.728,12.64,12.64,49062,0
+TAIL.US,D,20240118,000000,12.65,12.65,12.55,12.56,26159,0
+TAIL.US,D,20240119,000000,12.57,12.57,12.5,12.5,35846,0
+TAIL.US,D,20240122,000000,12.51,12.59,12.495,12.51,65611,0
+TAIL.US,D,20240123,000000,12.51,12.51,12.46,12.46,18408,0
+TAIL.US,D,20240124,000000,12.47,12.48,12.41,12.42,14482,0
+TAIL.US,D,20240125,000000,12.44,12.5,12.44,12.46,12129,0
+TAIL.US,D,20240126,000000,12.4601,12.51,12.43,12.51,21749,0
+TAIL.US,D,20240129,000000,12.47,12.55,12.47,12.55,7837,0
+TAIL.US,D,20240130,000000,12.48,12.582,12.48,12.5,21764,0
+TAIL.US,D,20240131,000000,12.58,12.69,12.58,12.69,13586,0
+TAIL.US,D,20240201,000000,12.76,12.79,12.7,12.7,19360,0
+TAIL.US,D,20240202,000000,12.65,12.65,12.5,12.51,52064,0
+TAIL.US,D,20240205,000000,12.39,12.5099,12.38,12.39,31714,0
+TAIL.US,D,20240206,000000,12.43,12.48,12.43,12.44,88934,0
+TAIL.US,D,20240207,000000,12.43,12.48,12.4,12.43,148245,0
+TAIL.US,D,20240208,000000,12.41,12.42,12.35,12.35,26479,0
+TAIL.US,D,20240209,000000,12.34,12.3999,12.3001,12.33,326118,0
+TAIL.US,D,20240212,000000,12.35,12.38,12.33,12.35,19760,0
+TAIL.US,D,20240213,000000,12.3,12.37,12.28,12.3057,20254,0
+TAIL.US,D,20240214,000000,12.33,12.36,12.25,12.29,36883,0
+TAIL.US,D,20240215,000000,12.31,12.36,12.26,12.28,55907,0
+TAIL.US,D,20240216,000000,12.27,12.3,12.22,12.24,48833,0
+TAIL.US,D,20240220,000000,12.26,12.3699,12.26,12.32,13977,0
+TAIL.US,D,20240221,000000,12.331,12.37,12.24,12.25,19409,0
+TAIL.US,D,20240222,000000,12.23,12.24,12.14,12.15,28210,0
+TAIL.US,D,20240223,000000,12.2199,12.24,12.18,12.19,12269,0
+TAIL.US,D,20240226,000000,12.2,12.2485,12.17,12.2101,14397,0
+TAIL.US,D,20240227,000000,12.27,12.27,12.15,12.15,21054,0
+TAIL.US,D,20240228,000000,12.22,12.225,12.185,12.2205,8883,0
+TAIL.US,D,20240229,000000,12.24,12.26,12.19,12.26,8882,0
+TAIL.US,D,20240301,000000,12.18,12.27,12.18,12.26,59317,0
+TAIL.US,D,20240304,000000,12.19,12.26,12.19,12.24,18191,0
+TAIL.US,D,20240305,000000,12.3,12.4,12.3,12.39,62872,0
+TAIL.US,D,20240306,000000,12.34,12.38,12.34,12.35,11064,0
+TAIL.US,D,20240307,000000,12.35,12.4088,12.31,12.33,14874,0
+TAIL.US,D,20240308,000000,12.3301,12.4,12.32,12.37,35542,0
+TAIL.US,D,20240311,000000,12.48,12.48,12.36,12.36,76169,0
+TAIL.US,D,20240312,000000,12.35,12.35,12.27,12.27,24434,0
+TAIL.US,D,20240313,000000,12.25,12.29,12.25,12.2701,13493,0
+TAIL.US,D,20240314,000000,12.25,12.25,12.1701,12.18,29952,0
+TAIL.US,D,20240315,000000,12.18,12.24,12.17,12.1978,25825,0
+TAIL.US,D,20240318,000000,12.19,12.1901,12.13,12.14,22801,0
+TAIL.US,D,20240319,000000,12.18,12.2,12.15,12.1529,12150,0
+TAIL.US,D,20240320,000000,12.16,12.17,12.15,12.15,7568,0
+TAIL.US,D,20240321,000000,12.08,12.08,12.01,12.03,26581,0
+TAIL.US,D,20240322,000000,12.08,12.11,12.07,12.08,7801,0
+TAIL.US,D,20240325,000000,12.07,12.11,12.05,12.06,68259,0
+TAIL.US,D,20240326,000000,12.04,12.1,12.04,12.08,12199,0
+TAIL.US,D,20240327,000000,12.09,12.13,12.07,12.07,38036,0
+TAIL.US,D,20240328,000000,12.08,12.12,12.06,12.12,42310,0
+TAIL.US,D,20240401,000000,12.07,12.075,12,12.04,29773,0
+TAIL.US,D,20240402,000000,12,12.06,12,12,15971,0
+TAIL.US,D,20240403,000000,11.98,12.01,11.95,12,23892,0
+TAIL.US,D,20240404,000000,11.99,12.15,11.9747,12.15,9080,0
+TAIL.US,D,20240405,000000,12.08,12.08,12,12,17569,0
+TAIL.US,D,20240408,000000,11.995,11.995,11.95,11.96,16210,0
+TAIL.US,D,20240409,000000,11.97,12.05,11.97,11.99,12376,0
+TAIL.US,D,20240410,000000,11.92,11.95,11.86,11.88,98775,0
+TAIL.US,D,20240411,000000,11.9001,11.9053,11.83,11.83,25364,0
+TAIL.US,D,20240412,000000,11.92,12.0447,11.92,12.0199,14014,0
+TAIL.US,D,20240415,000000,11.93,12.02,11.83,12.02,198442,0
+TAIL.US,D,20240416,000000,11.97,11.9701,11.9,11.91,232804,0
+TAIL.US,D,20240417,000000,11.93,12.035,11.93,11.99,25186,0
+TAIL.US,D,20240418,000000,11.9283,11.98,11.9199,11.98,72109,0
+TAIL.US,D,20240419,000000,12.04,12.0499,11.985,12.04,14793,0
+TAIL.US,D,20240422,000000,11.9603,11.98,11.88,11.89,15765,0
+TAIL.US,D,20240423,000000,11.85,11.871,11.82,11.83,11542,0
+TAIL.US,D,20240424,000000,11.78,11.84,11.77,11.79,18654,0
+TAIL.US,D,20240425,000000,11.845,11.86,11.76,11.76,65075,0
+TAIL.US,D,20240426,000000,11.8,11.8,11.73,11.74,30028,0
+TAIL.US,D,20240429,000000,11.74,11.8,11.74,11.75,24617,0
+TAIL.US,D,20240430,000000,11.73,11.78,11.73,11.78,14009,0
+TAIL.US,D,20240501,000000,11.85,11.88,11.81,11.88,38170,0
+TAIL.US,D,20240502,000000,11.76,11.8699,11.76,11.82,20638,0
+TAIL.US,D,20240503,000000,11.83,11.84,11.81,11.82,11139,0
+TAIL.US,D,20240506,000000,11.79,11.8129,11.78,11.78,15524,0
+TAIL.US,D,20240507,000000,11.8,11.8392,11.78,11.8,6845,0
+TAIL.US,D,20240508,000000,11.83,11.84,11.7675,11.7847,7209,0
+TAIL.US,D,20240509,000000,11.7501,11.8,11.7501,11.76,14190,0
+TAIL.US,D,20240510,000000,11.73,11.7685,11.725,11.725,38387,0
+TAIL.US,D,20240513,000000,11.74,11.7887,11.73,11.73,13208,0
+TAIL.US,D,20240514,000000,11.81,11.81,11.75,11.7544,16875,0
+TAIL.US,D,20240515,000000,11.8,11.81,11.78,11.78,42203,0
+TAIL.US,D,20240516,000000,11.78,11.81,11.76,11.78,8003,0
+TAIL.US,D,20240517,000000,11.81,11.82,11.73,11.75,78818,0
+TAIL.US,D,20240520,000000,11.74,11.74,11.71,11.72,9347,0
+TAIL.US,D,20240521,000000,11.76,11.8,11.73,11.73,12078,0
+TAIL.US,D,20240522,000000,11.711,11.7547,11.71,11.7547,36287,0
+TAIL.US,D,20240523,000000,11.7795,11.78,11.7,11.73,12340,0
+TAIL.US,D,20240524,000000,11.7,11.74,11.7,11.7,5227,0
+TAIL.US,D,20240528,000000,11.75,11.75,11.635,11.68,49227,0
+TAIL.US,D,20240529,000000,11.67,11.72,11.63,11.68,17492,0
+TAIL.US,D,20240530,000000,11.69,11.76,11.68,11.76,8996,0
+TAIL.US,D,20240531,000000,11.78,11.7812,11.7,11.7,16109,0
+TAIL.US,D,20240603,000000,11.73,11.83,11.73,11.76,15842,0
+TAIL.US,D,20240604,000000,11.84,11.86,11.785,11.82,39251,0
+TAIL.US,D,20240605,000000,11.831,11.831,11.82,11.82,4119,0
+TAIL.US,D,20240606,000000,11.81,11.84,11.81,11.81,3330,0
+TAIL.US,D,20240607,000000,11.73,11.7432,11.69,11.7099,4996,0
+TAIL.US,D,20240610,000000,11.66,11.75,11.65,11.65,12218,0
+TAIL.US,D,20240611,000000,11.7251,11.735,11.69,11.725,6536,0
+TAIL.US,D,20240612,000000,11.76,11.82,11.76,11.7701,13836,0
+TAIL.US,D,20240613,000000,11.82,11.85,11.7903,11.8196,4558,0
+TAIL.US,D,20240614,000000,11.885,11.91,11.86,11.875,14070,0
+TAIL.US,D,20240617,000000,11.79,11.87,11.78,11.795,10739,0
+TAIL.US,D,20240618,000000,11.8,11.85,11.8,11.8302,7766,0
+TAIL.US,D,20240620,000000,11.77,11.89,11.7505,11.85,100888,0
+TAIL.US,D,20240621,000000,11.7,11.72,11.66,11.685,42842,0
+TAIL.US,D,20240624,000000,11.62,11.73,11.62,11.73,44637,0
+TAIL.US,D,20240625,000000,11.65,11.71,11.65,11.69,28896,0
+TAIL.US,D,20240626,000000,11.65,11.65,11.6048,11.6048,32673,0
+TAIL.US,D,20240627,000000,11.6357,11.64,11.58,11.64,113236,0
+TAIL.US,D,20240628,000000,11.65,11.67,11.56,11.59,106721,0
+TAIL.US,D,20240701,000000,11.53,11.5412,11.45,11.45,68715,0
+TAIL.US,D,20240702,000000,11.47,11.55,11.4601,11.4698,21540,0
+TAIL.US,D,20240703,000000,11.49,11.5452,11.49,11.5339,26010,0
+TAIL.US,D,20240705,000000,11.55,11.6,11.55,11.5801,15948,0
+TAIL.US,D,20240708,000000,11.55,11.6,11.55,11.56,17099,0
+TAIL.US,D,20240709,000000,11.57,11.6,11.52,11.54,41336,0
+TAIL.US,D,20240710,000000,11.55,11.6199,11.548,11.5901,19461,0
+TAIL.US,D,20240711,000000,11.61,11.68,11.61,11.65,16616,0
+TAIL.US,D,20240712,000000,11.61,11.67,11.6,11.64,7302,0
+TAIL.US,D,20240715,000000,11.65,11.65,11.58,11.6154,14190,0
+TAIL.US,D,20240716,000000,11.61,11.67,11.59,11.67,21478,0
+TAIL.US,D,20240717,000000,11.67,11.75,11.67,11.7473,30635,0
+TAIL.US,D,20240718,000000,11.67,11.7799,11.67,11.7483,11941,0
+TAIL.US,D,20240719,000000,11.765,11.8,11.75,11.77,5161,0
+TAIL.US,D,20240722,000000,11.74,11.75,11.6559,11.66,66507,0
+TAIL.US,D,20240723,000000,11.71,11.71,11.66,11.6802,13258,0
+TAIL.US,D,20240724,000000,11.72,11.8199,11.72,11.805,10537,0
+TAIL.US,D,20240725,000000,11.81,11.88,11.75,11.85,23639,0
+TAIL.US,D,20240726,000000,11.87,11.89,11.76,11.84,17241,0
+TAIL.US,D,20240729,000000,11.8,11.8499,11.76,11.79,32924,0
+TAIL.US,D,20240730,000000,11.808,11.94,11.8029,11.885,30011,0
+TAIL.US,D,20240731,000000,11.86,11.86,11.7601,11.83,13367,0
+TAIL.US,D,20240801,000000,11.89,12.1099,11.89,12.0478,62855,0
+TAIL.US,D,20240802,000000,12.24,12.63,12.24,12.5,465071,0
+TAIL.US,D,20240805,000000,13.51,13.99,12.67,13.06,425147,0
+TAIL.US,D,20240806,000000,12.99,12.99,12.3801,12.61,72453,0
+TAIL.US,D,20240807,000000,12.39,12.65,12.33,12.58,216733,0
+TAIL.US,D,20240808,000000,12.5,12.5,12.3,12.36,195916,0
+TAIL.US,D,20240809,000000,12.46,12.46,12.26,12.27,194183,0
+TAIL.US,D,20240812,000000,12.17,12.3,12.16,12.2975,82032,0
+TAIL.US,D,20240813,000000,12.22,12.26,12.1601,12.174,35742,0
+TAIL.US,D,20240814,000000,12.13,12.1801,12.1043,12.1043,12157,0
+TAIL.US,D,20240815,000000,11.91,11.9935,11.9,11.94,104349,0
+TAIL.US,D,20240816,000000,11.98,12.0186,11.94,12.01,47168,0
+TAIL.US,D,20240819,000000,12,12.02,11.96,11.97,18346,0
+TAIL.US,D,20240820,000000,11.96,12.06,11.95,12.0449,28480,0
+TAIL.US,D,20240821,000000,12.04,12.12,12.04,12.0871,21949,0
+TAIL.US,D,20240822,000000,12.15,12.15,12,12.1,27562,0
+TAIL.US,D,20240823,000000,12.07,12.11,12.0501,12.06,12688,0
+TAIL.US,D,20240826,000000,12.03,12.09,12.01,12.06,36686,0
+TAIL.US,D,20240827,000000,12.07,12.07,12.01,12.04,15587,0
+TAIL.US,D,20240828,000000,12.04,12.1,12.01,12.08,40562,0
+TAIL.US,D,20240829,000000,12.06,12.06,11.94,11.99,33592,0
+TAIL.US,D,20240830,000000,12.01,12.01,11.9,11.9,18283,0
+TAIL.US,D,20240903,000000,11.95,12.25,11.95,12.18,56414,0
+TAIL.US,D,20240904,000000,12.29,12.31,12.172,12.26,31904,0
+TAIL.US,D,20240905,000000,12.37,12.37,12.27,12.31,307625,0
+TAIL.US,D,20240906,000000,12.23,12.54,12.23,12.49,237931,0
+TAIL.US,D,20240909,000000,12.44,12.44,12.31,12.33,50367,0
+TAIL.US,D,20240910,000000,12.31,12.46,12.31,12.385,165213,0
+TAIL.US,D,20240911,000000,12.39,12.54,12.2305,12.29,37660,0
+TAIL.US,D,20240912,000000,12.3,12.3,12.16,12.2037,15408,0
+TAIL.US,D,20240913,000000,12.25,12.2599,12.18,12.23,10199,0
+TAIL.US,D,20240916,000000,12.23,12.27,12.2,12.22,28014,0
+TAIL.US,D,20240917,000000,12.2,12.2875,12.16,12.23,110146,0
+TAIL.US,D,20240918,000000,12.24,12.2499,12.17,12.17,7301,0
+TAIL.US,D,20240919,000000,12.02,12.1,12.02,12.06,128450,0
+TAIL.US,D,20240920,000000,12.03,12.13,12.03,12.1,17932,0
+TAIL.US,D,20240923,000000,12.05,12.11,12.03,12.07,28053,0
+TAIL.US,D,20240924,000000,12.01,12.14,12.01,12.04,237542,0
+TAIL.US,D,20240925,000000,12.06,12.07,12.02,12.04,18774,0
+TAIL.US,D,20240926,000000,12.07,12.07,11.995,12.05,28042,0
+TAIL.US,D,20240927,000000,12,12.089,12,12.06,23578,0
+TAIL.US,D,20240930,000000,12.08,12.12,12.02,12.05,53332,0
+TAIL.US,D,20241001,000000,12.1,12.2,12.1,12.17,47800,0
+TAIL.US,D,20241002,000000,12.13,12.14,12.08,12.09,27312,0
+TAIL.US,D,20241003,000000,12.1,12.14,12.06,12.07,27634,0
+TAIL.US,D,20241004,000000,11.99,12.008,11.88,11.89,55249,0
+TAIL.US,D,20241007,000000,11.96,11.96,11.87,11.96,21868,0
+TAIL.US,D,20241008,000000,11.87,11.92,11.86,11.92,34685,0
+TAIL.US,D,20241009,000000,11.89,11.89,11.8,11.84,21400,0
+TAIL.US,D,20241010,000000,11.82,11.82,11.77,11.8,218258,0
+TAIL.US,D,20241011,000000,11.83,11.83,11.7618,11.77,74809,0
+TAIL.US,D,20241014,000000,11.71,11.78,11.66,11.67,72810,0
+TAIL.US,D,20241015,000000,11.72,11.84,11.72,11.84,23420,0
+TAIL.US,D,20241016,000000,11.82,11.84,11.783,11.7925,89905,0
+TAIL.US,D,20241017,000000,11.7,11.78,11.68,11.7,106836,0
+TAIL.US,D,20241018,000000,11.7,11.7499,11.68,11.71,171803,0
+TAIL.US,D,20241021,000000,11.65,11.84,11.6,11.6,1056732,0
+TAIL.US,D,20241022,000000,11.65,11.68,11.58,11.58,82388,0
+TAIL.US,D,20241023,000000,11.57,11.69,11.57,11.65,30503,0
+TAIL.US,D,20241024,000000,11.62,11.7,11.62,11.68,64428,0
+TAIL.US,D,20241025,000000,11.65,11.7,11.6,11.68,329016,0
+TAIL.US,D,20241028,000000,11.62,11.63,11.5705,11.62,148619,0
+TAIL.US,D,20241029,000000,11.59,11.59,11.51,11.57,54182,0
+TAIL.US,D,20241030,000000,11.62,11.65,11.56,11.595,60811,0
+TAIL.US,D,20241031,000000,11.61,11.74,11.61,11.71,62791,0
+TAIL.US,D,20241101,000000,11.72,11.72,11.61,11.63,23406,0
+TAIL.US,D,20241104,000000,11.69,11.7164,11.65,11.6749,25409,0
+TAIL.US,D,20241105,000000,11.66,11.66,11.55,11.63,39491,0
+TAIL.US,D,20241106,000000,11.31,11.35,11.2,11.3,1271745,0
+TAIL.US,D,20241107,000000,11.31,11.39,11.31,11.39,406929,0
+TAIL.US,D,20241108,000000,11.39,11.4,11.34,11.4,40779,0
+TAIL.US,D,20241111,000000,11.3,11.3239,11.3,11.305,84912,0
+TAIL.US,D,20241112,000000,11.3,11.3,11.24,11.255,18686,0
+TAIL.US,D,20241113,000000,11.301,11.31,11.22,11.26,106511,0
+TAIL.US,D,20241114,000000,11.29,11.31,11.27,11.29,53354,0
+TAIL.US,D,20241115,000000,11.27,11.4,11.2612,11.3536,41038,0
+TAIL.US,D,20241118,000000,11.3799,11.38,11.292,11.31,127303,0
+TAIL.US,D,20241119,000000,11.44,11.44,11.33,11.33,41295,0
+TAIL.US,D,20241120,000000,11.34,11.4211,11.33,11.365,5127,0
+TAIL.US,D,20241121,000000,11.35,11.42,11.3298,11.36,47681,0
+TAIL.US,D,20241122,000000,11.3298,11.37,11.3,11.3,33893,0
+TAIL.US,D,20241125,000000,11.33,11.39,11.32,11.39,29872,0
+TAIL.US,D,20241126,000000,11.3377,11.34,11.3,11.3,17780,0
+TAIL.US,D,20241127,000000,11.37,11.42,11.35,11.3615,16383,0
+TAIL.US,D,20241129,000000,11.4,11.4,11.3662,11.39,4837,0
+TAIL.US,D,20241202,000000,11.39,11.39,11.33,11.37,51774,0
+TAIL.US,D,20241203,000000,11.37,11.38,11.34,11.34,78751,0
+TAIL.US,D,20241204,000000,11.3,11.3694,11.3,11.35,35438,0
+TAIL.US,D,20241205,000000,11.348,11.378,11.32,11.3731,47273,0
+TAIL.US,D,20241206,000000,11.381,11.404,11.37,11.38,96444,0
+TAIL.US,D,20241209,000000,11.3896,11.4111,11.38,11.4111,49178,0
+TAIL.US,D,20241210,000000,11.3791,11.41,11.36,11.4,42763,0
+TAIL.US,D,20241211,000000,11.38,11.38,11.35,11.35,21387,0
+TAIL.US,D,20241212,000000,11.35,11.36,11.33,11.36,17057,0
+TAIL.US,D,20241213,000000,11.3,11.3206,11.29,11.29,19883,0
+TAIL.US,D,20241216,000000,11.28,11.32,11.26,11.26,79310,0
+TAIL.US,D,20241217,000000,11.3165,11.32,11.29,11.3064,188310,0
+TAIL.US,D,20241218,000000,11.3195,11.53,11.29,11.53,181882,0
+TAIL.US,D,20241219,000000,11.3538,11.45,11.33,11.44,53234,0
+TAIL.US,D,20241220,000000,11.42,11.44,11.2279,11.26,90285,0
+TAIL.US,D,20241223,000000,11.22,11.24,11.13,11.14,56082,0
+TAIL.US,D,20241224,000000,11.09,11.1,11.04,11.05,21342,0
+TAIL.US,D,20241226,000000,11.0295,11.0501,11.0211,11.03,66323,0
+TAIL.US,D,20241227,000000,11.06,11.205,11.05,11.1,30271,0
+TAIL.US,D,20241230,000000,11.2262,11.27,11.14,11.185,87879,0
+TAIL.US,D,20241231,000000,11.2,11.22,11.16,11.2,37146,0
+TAIL.US,D,20250102,000000,11.1875,11.26,11.165,11.23,8834,0
+TAIL.US,D,20250103,000000,11.188,11.19,11.08,11.08,19368,0
+TAIL.US,D,20250106,000000,11.0569,11.1076,11.0203,11.06,35760,0
+TAIL.US,D,20250107,000000,11.0485,11.1399,11.04,11.13,35973,0
+TAIL.US,D,20250108,000000,11.1137,11.16,11.09,11.12,64854,0
+TAIL.US,D,20250110,000000,11.15,11.21,11.11,11.14,129839,0
+TAIL.US,D,20250113,000000,11.2398,11.24,11.1071,11.117,110436,0
+TAIL.US,D,20250114,000000,11.099,11.145,11.08,11.12,46223,0
+TAIL.US,D,20250115,000000,11.085,11.089,11.055,11.0622,11908,0
+TAIL.US,D,20250116,000000,11.06,11.11,11.04,11.11,13516,0
+TAIL.US,D,20250117,000000,11.055,11.09,11.0221,11.07,46932,0
+TAIL.US,D,20250121,000000,10.91,11.09,10.91,11,31995,0
+TAIL.US,D,20250122,000000,11,11.01,10.96,11,28935,0
+TAIL.US,D,20250123,000000,10.95,10.96,10.9,10.9,22142,0
+TAIL.US,D,20250124,000000,10.9,10.99,10.9,10.99,21362,0
+TAIL.US,D,20250127,000000,11.19,11.19,11.04,11.12,77042,0
+TAIL.US,D,20250128,000000,11.071,11.105,11,11.0222,40530,0
+TAIL.US,D,20250129,000000,11.02,11.0699,11,11.02,37368,0
+TAIL.US,D,20250130,000000,11.02,11.05,10.99,11.0316,17012,0
+TAIL.US,D,20250131,000000,11.03,11.041,10.99,11.04,27584,0
+TAIL.US,D,20250203,000000,11.2,11.22,11.08,11.13,23566,0
+TAIL.US,D,20250204,000000,11.08,11.1,11.05,11.1,46813,0
+TAIL.US,D,20250205,000000,11.12,11.16,11.11,11.11,11413,0
+TAIL.US,D,20250206,000000,11.12,11.12,11.05,11.05,16079,0
+TAIL.US,D,20250207,000000,11.02,11.1099,11.01,11.07,15452,0
+TAIL.US,D,20250210,000000,11.08,11.08,11.04,11.0446,12478,0
+TAIL.US,D,20250211,000000,11.04,11.0451,11.01,11.0166,13672,0
+TAIL.US,D,20250212,000000,10.9603,11.03,10.94,10.9633,32542,0
+TAIL.US,D,20250213,000000,11,11.0126,10.96,10.9756,23091,0
+TAIL.US,D,20250214,000000,11.0112,11.05,11,11.01,16557,0
+TAIL.US,D,20250218,000000,10.985,11.0095,10.94,10.94,36374,0
+TAIL.US,D,20250219,000000,10.9725,11,10.95,10.98,8548,0
+TAIL.US,D,20250220,000000,11.0098,11.04,10.99,11.02,64306,0
+TAIL.US,D,20250221,000000,11.035,11.219,11.02,11.1875,115182,0
+TAIL.US,D,20250224,000000,11.18,11.2401,11.15,11.24,113427,0
+TAIL.US,D,20250225,000000,11.3,11.4,11.3,11.35,98624,0
+TAIL.US,D,20250226,000000,11.2814,11.37,11.24,11.3394,39211,0
+TAIL.US,D,20250227,000000,11.26,11.47,11.26,11.47,63771,0
+TAIL.US,D,20250228,000000,11.49,11.54,11.38,11.4,28223,0
+TAIL.US,D,20250303,000000,11.34,11.65,11.325,11.64,60460,0
+TAIL.US,D,20250304,000000,11.64,11.86,11.52,11.69,398459,0
+TAIL.US,D,20250305,000000,11.7,11.72,11.4846,11.52,123895,0
+TAIL.US,D,20250306,000000,11.65,11.749,11.515,11.7,276784,0
+TAIL.US,D,20250307,000000,11.7141,11.855,11.58,11.58,127044,0
+TAIL.US,D,20250310,000000,11.8097,12.07,11.7826,11.99,163058,0
+TAIL.US,D,20250311,000000,12.0075,12.15,11.88,12.02,753859,0
+TAIL.US,D,20250312,000000,11.85,12,11.7934,11.86,80023,0
+TAIL.US,D,20250313,000000,11.8406,12.0599,11.82,12.01,237607,0
+TAIL.US,D,20250314,000000,11.8303,11.9,11.7,11.71,186939,0
+TAIL.US,D,20250317,000000,11.71,11.72,11.59,11.65,236685,0
+TAIL.US,D,20250318,000000,11.678,11.7899,11.665,11.76,42651,0
+TAIL.US,D,20250319,000000,11.77,11.77,11.619,11.6433,86015,0
+TAIL.US,D,20250320,000000,11.7499,11.7499,11.59,11.61,64233,0
+TAIL.US,D,20250321,000000,11.74,11.759,11.61,11.63,37105,0
+TAIL.US,D,20250324,000000,11.485,11.49,11.365,11.365,34910,0
+TAIL.US,D,20250325,000000,11.34,11.41,11.34,11.36,23662,0
+TAIL.US,D,20250326,000000,11.365,11.51,11.365,11.47,181364,0
+TAIL.US,D,20250327,000000,11.52,11.53,11.4212,11.5,34718,0
+TAIL.US,D,20250328,000000,11.56,11.82,11.55,11.78,111248,0
+TAIL.US,D,20250331,000000,12,12.06,11.73,11.78,167977,0
+TAIL.US,D,20250401,000000,11.83,11.94,11.74,11.78,84268,0
+TAIL.US,D,20250402,000000,11.93,11.935,11.63,11.69,96531,0
+TAIL.US,D,20250403,000000,12.248,12.55,12.18,12.52,304502,0
+TAIL.US,D,20250404,000000,13.11,13.72,13.02,13.65,1054520,0
+TAIL.US,D,20250407,000000,14.4005,14.67,12.955,13.75,1430551,0
+TAIL.US,D,20250408,000000,13.1542,14.115,13.08,13.91,596860,0
+TAIL.US,D,20250409,000000,14,14.04,12.72,12.8,599968,0
+TAIL.US,D,20250410,000000,13.09,13.725,13.09,13.37,879241,0
+TAIL.US,D,20250411,000000,13.23,13.3,12.95,13.02,362278,0
+TAIL.US,D,20250414,000000,12.792,12.99,12.73,12.9,791825,0
+TAIL.US,D,20250415,000000,12.85,12.95,12.78,12.92,1567025,0
+TAIL.US,D,20250416,000000,13.12,13.29,12.94,13.19,659381,0
+TAIL.US,D,20250417,000000,13.09,13.1895,13.0077,13.07,1068292,0
+TAIL.US,D,20250421,000000,13.17,13.45,13.15,13.32,701328,0
+TAIL.US,D,20250422,000000,13.1301,13.17,13,13.02,570364,0
+TAIL.US,D,20250423,000000,12.89,12.93,12.755,12.89,1478765,0
+TAIL.US,D,20250424,000000,12.9,12.9,12.73,12.75,2224683,0
+TAIL.US,D,20250425,000000,12.75,12.8,12.67,12.7,737812,0
+TAIL.US,D,20250428,000000,12.67,12.82,12.61,12.71,152976,0
+TAIL.US,D,20250429,000000,12.8,12.84,12.71,12.77,333824,0
+TAIL.US,D,20250430,000000,12.82,12.945,12.7301,12.76,1279494,0
+TAIL.US,D,20250501,000000,12.705,12.76,12.61,12.68,1166625,0
+TAIL.US,D,20250502,000000,12.4996,12.585,12.46,12.52,1330704,0
+TAIL.US,D,20250505,000000,12.56,12.5699,12.465,12.53,300148,0
+TAIL.US,D,20250506,000000,12.5986,12.605,12.505,12.58,882409,0
+TAIL.US,D,20250507,000000,12.59,12.68,12.53,12.59,226249,0
+TAIL.US,D,20250508,000000,12.52,12.55,12.39,12.48,275509,0
+TAIL.US,D,20250509,000000,12.42,12.48,12.4047,12.43,250458,0
+TAIL.US,D,20250512,000000,12.19,12.23,12.15,12.17,1139250,0
+TAIL.US,D,20250513,000000,12.1497,12.16,12.06,12.1,641649,0
+TAIL.US,D,20250514,000000,12.12,12.148,12.045,12.09,430714,0
+TAIL.US,D,20250515,000000,12.14,12.16,12.1,12.12,172412,0
+TAIL.US,D,20250516,000000,12.15,12.1751,12.07,12.1,1546809,0
+TAIL.US,D,20250519,000000,12.14,12.16,12.065,12.09,889351,0
+TAIL.US,D,20250520,000000,12.09,12.145,12.085,12.115,142108,0
+TAIL.US,D,20250521,000000,12.1162,12.1651,12.06,12.14,267974,0
+TAIL.US,D,20250522,000000,12.15,12.21,12.13,12.21,125816,0
+TAIL.US,D,20250523,000000,12.33,12.35,12.225,12.26,228043,0
+TAIL.US,D,20250527,000000,12.197,12.22,12.14,12.16,212952,0
+TAIL.US,D,20250528,000000,12.1,12.155,12.1,12.14,86540,0
+TAIL.US,D,20250529,000000,12.14,12.22,12.13,12.2,157209,0
+TAIL.US,D,20250530,000000,12.25,12.27,12.16,12.21,103482,0
+TAIL.US,D,20250602,000000,12.19,12.24,12.13,12.13,276176,0
+TAIL.US,D,20250603,000000,12.15,12.165,12.085,12.11,32552,0
+TAIL.US,D,20250604,000000,12.1189,12.17,12.1001,12.17,32505,0
+TAIL.US,D,20250605,000000,12.154,12.19,12.1001,12.18,145119,0
+TAIL.US,D,20250606,000000,12.108,12.14,11.99,12.06,193515,0
+TAIL.US,D,20250609,000000,12.02,12.053,12.005,12.02,140202,0
+TAIL.US,D,20250610,000000,12.052,12.08,12.005,12.04,97782,0
+TAIL.US,D,20250611,000000,11.99,12.1,11.98,12.1,236534,0
+TAIL.US,D,20250612,000000,12.1309,12.15,12.09,12.13,110988,0
+TAIL.US,D,20250613,000000,12.16,12.19,12.095,12.18,179967,0
+TAIL.US,D,20250616,000000,12.09,12.1,12.06,12.08,55687,0
+TAIL.US,D,20250617,000000,12.1956,12.29,12.03,12.22,251032,0
+TAIL.US,D,20250618,000000,12.09,12.1,12.04,12.08,78491,0
+TAIL.US,D,20250620,000000,12.02,12.12,12.01,12.08,98144,0
+TAIL.US,D,20250623,000000,12.1866,12.1875,12.04,12.08,312834,0
+TAIL.US,D,20250624,000000,12,12.0298,11.97,12,198503,0
+TAIL.US,D,20250625,000000,11.99,12.03,11.9715,12.03,72909,0
+TAIL.US,D,20250626,000000,12.01,12.0286,11.98,12.02,479345,0
+TAIL.US,D,20250627,000000,11.9801,12.0095,11.95,11.95,352451,0
+TAIL.US,D,20250630,000000,11.99,12.005,11.97,11.99,244482,0
+TAIL.US,D,20250701,000000,12,12.01,11.95,11.965,468177,0
+TAIL.US,D,20250702,000000,11.9,11.96,11.89,11.93,193570,0
+TAIL.US,D,20250703,000000,11.84,11.9,11.84,11.875,82759,0
+TAIL.US,D,20250707,000000,11.8846,11.9067,11.87,11.885,156141,0
+TAIL.US,D,20250708,000000,11.8065,11.8599,11.8065,11.845,63057,0
+TAIL.US,D,20250709,000000,11.8498,11.88,11.8301,11.875,111946,0
+TAIL.US,D,20250710,000000,11.87,11.88,11.8335,11.86,90014,0
+TAIL.US,D,20250711,000000,11.86,11.87,11.82,11.85,74893,0
+TAIL.US,D,20250714,000000,11.855,11.8695,11.8245,11.85,107602,0
+TAIL.US,D,20250715,000000,11.83,11.845,11.8,11.81,72168,0
+TAIL.US,D,20250716,000000,11.82,11.88,11.81,11.81,175709,0
+TAIL.US,D,20250717,000000,11.85,11.85,11.8,11.81,716194,0
+TAIL.US,D,20250718,000000,11.8299,11.88,11.8,11.85,70659,0
+TAIL.US,D,20250721,000000,11.87,11.88,11.85,11.865,166463,0
+TAIL.US,D,20250722,000000,11.88,11.91,11.87,11.89,57511,0
+TAIL.US,D,20250723,000000,11.8401,11.87,11.81,11.81,74638,0
+TAIL.US,D,20250724,000000,11.76,11.8,11.76,11.77,255427,0
+TAIL.US,D,20250725,000000,11.78,11.82,11.771134,11.795,350994,0
+TAIL.US,D,20250728,000000,11.76,11.77,11.75,11.75,120688,0
+TAIL.US,D,20250729,000000,11.77,11.835,11.75,11.835,101509,0
+TAIL.US,D,20250730,000000,11.8,11.82,11.79,11.79,81598,0
+TAIL.US,D,20250731,000000,11.78,11.83,11.77,11.83,78051,0
+TAIL.US,D,20250801,000000,11.96,12.06,11.955,12.05,311132,0
+TAIL.US,D,20250804,000000,11.9708,11.98,11.935,11.94,112721,0
+TAIL.US,D,20250805,000000,11.94,12,11.93,11.95,116653,0
+TAIL.US,D,20250806,000000,11.94,11.945,11.87,11.9,104902,0
+TAIL.US,D,20250807,000000,11.9,11.945,11.89,11.91,101385,0
+TAIL.US,D,20250808,000000,11.8849,11.91,11.8501,11.865,61636,0
+TAIL.US,D,20250811,000000,11.86,11.87,11.85,11.87,91551,0
+TAIL.US,D,20250812,000000,11.8,11.84,11.78,11.815,139336,0
+TAIL.US,D,20250813,000000,11.8472,11.8792,11.839,11.87,55582,0
+TAIL.US,D,20250814,000000,11.9,11.91,11.81,11.82,63018,0
+TAIL.US,D,20250815,000000,11.85,11.85,11.785,11.805,70096,0
+TAIL.US,D,20250818,000000,11.8,11.83,11.7674,11.785,431837,0
+TAIL.US,D,20250819,000000,11.795,11.85,11.795,11.85,226576,0
+TAIL.US,D,20250820,000000,11.84,11.91,11.84,11.85,94270,0
+TAIL.US,D,20250821,000000,11.875,11.88,11.83,11.87,63222,0
+TAIL.US,D,20250822,000000,11.9,11.91,11.8,11.84,279318,0
+TAIL.US,D,20250825,000000,11.84,11.84,11.7901,11.815,67750,0
+TAIL.US,D,20250826,000000,11.81,11.86,11.81,11.83,172800,0
+TAIL.US,D,20250827,000000,11.83,11.85,11.81,11.83,62362,0
+TAIL.US,D,20250828,000000,11.83,11.88,11.82,11.87,173592,0
+TAIL.US,D,20250829,000000,11.88,11.895,11.84,11.85,177211,0
+TAIL.US,D,20250902,000000,11.91,11.93,11.865,11.88,148797,0
+TAIL.US,D,20250903,000000,11.86,11.925,11.855,11.89,159803,0
+TAIL.US,D,20250904,000000,11.9,11.91,11.88,11.89,265043,0
+TAIL.US,D,20250905,000000,11.94,12.02,11.94,11.96,235539,0
+TAIL.US,D,20250908,000000,12.0153,12.0153,11.97,12,166987,0
+TAIL.US,D,20250909,000000,11.98,11.995,11.95,11.98,379829,0
+TAIL.US,D,20250910,000000,11.96,12.02,11.95,11.98,168317,0
+TAIL.US,D,20250911,000000,11.99,12.01,11.96,11.995,96247,0
+TAIL.US,D,20250912,000000,11.955,11.96,11.93,11.95,370594,0
+TAIL.US,D,20250915,000000,11.94,11.98,11.94,11.96,61877,0
+TAIL.US,D,20250916,000000,11.9635,12,11.96,11.99,142635,0
+TAIL.US,D,20250917,000000,11.99,12.0389,11.94,11.96,214801,0
+TAIL.US,D,20250918,000000,11.83,11.8699,11.8219,11.86,162736,0
+TAIL.US,D,20250919,000000,11.81,11.85,11.81,11.83,132297,0
+TAIL.US,D,20250922,000000,11.845,11.86,11.81,11.82,144695,0
+TAIL.US,D,20250923,000000,11.83,11.89,11.8201,11.89,145922,0
+TAIL.US,D,20250924,000000,11.855,11.8851,11.84,11.85,109437,0
+TAIL.US,D,20250925,000000,11.8593,11.895,11.815,11.85,210578,0
+TAIL.US,D,20250926,000000,11.8394,11.88,11.8,11.81,262863,0
+TAIL.US,D,20250929,000000,11.86,11.9,11.8,11.84,182511,0
+TAIL.US,D,20250930,000000,11.85,11.88,11.81,11.83,155048,0
+TAIL.US,D,20251001,000000,11.88,11.89,11.84,11.86,100441,0
+TAIL.US,D,20251002,000000,11.8347,11.88,11.83,11.875,77608,0
+TAIL.US,D,20251003,000000,11.86,11.87,11.835,11.86,226159,0
+TAIL.US,D,20251006,000000,11.85,11.85,11.79,11.8,238861,0
+TAIL.US,D,20251007,000000,11.84,11.8681,11.8,11.85,186615,0
+TAIL.US,D,20251008,000000,11.84,11.868,11.82,11.83,175453,0
+TAIL.US,D,20251009,000000,11.825,11.85,11.81,11.815,427177,0
+TAIL.US,D,20251010,000000,11.855,12.0591,11.85,12.05,340362,0
+TAIL.US,D,20251013,000000,12.0136,12.0136,11.96,11.96,229506,0
+TAIL.US,D,20251014,000000,12.0684,12.0799,11.97,12.015,508968,0
+TAIL.US,D,20251015,000000,11.975,12.035,11.9609,11.98,263863,0
+TAIL.US,D,20251016,000000,11.96,12.165,11.9504,12.13,493206,0
+TAIL.US,D,20251017,000000,12.1454,12.1454,12.03,12.03,378421,0
+TAIL.US,D,20251020,000000,11.985,12.01,11.9301,11.95,368704,0
+TAIL.US,D,20251021,000000,11.9899,11.9992,11.95,11.97,186094,0
+TAIL.US,D,20251022,000000,11.9764,12.0573,11.96,12.005,278998,0
+TAIL.US,D,20251023,000000,11.97,11.985,11.93,11.93,104133,0
+TAIL.US,D,20251024,000000,11.87,11.905,11.87,11.89,506921,0
+TAIL.US,D,20251027,000000,11.82,11.87,11.82,11.87,248512,0
+TAIL.US,D,20251028,000000,11.855,11.89,11.84,11.89,115591,0
+TAIL.US,D,20251029,000000,11.87,11.88,11.825,11.83,518387,0
+TAIL.US,D,20251030,000000,11.8,11.835,11.78,11.82,263010,0
+TAIL.US,D,20251031,000000,11.82,11.86,11.81,11.845,138097,0
+TAIL.US,D,20251103,000000,11.79,11.85,11.79,11.83,793218,0
+TAIL.US,D,20251104,000000,11.925,11.925,11.86,11.895,659145,0
+TAIL.US,D,20251105,000000,11.9,11.909,11.77,11.8,638335,0
+TAIL.US,D,20251106,000000,11.865,11.94,11.83,11.915,284570,0
+TAIL.US,D,20251107,000000,11.935,12.01,11.895,11.895,339971,0
+TAIL.US,D,20251110,000000,11.8,11.8568,11.79,11.81,823869,0
+TAIL.US,D,20251111,000000,11.84,11.86,11.825,11.85,96953,0
+TAIL.US,D,20251112,000000,11.85,11.87,11.825,11.85,172954,0
+TAIL.US,D,20251113,000000,11.85,11.9265,11.8342,11.915,296146,0
+TAIL.US,D,20251114,000000,12.02,12.02,11.855,11.89,363586,0
+TAIL.US,D,20251117,000000,11.92,11.9693,11.8601,11.94,553328,0
+TAIL.US,D,20251118,000000,11.9772,12.07,11.95,12.02,713658,0
+TAIL.US,D,20251119,000000,12.005,12.025,11.9236,11.97,278833,0
+TAIL.US,D,20251120,000000,11.85,12.13,11.85,12.13,545668,0
+TAIL.US,D,20251121,000000,12.1,12.19,12.005,12.07,1377820,0
+TAIL.US,D,20251124,000000,12.05,12.05,11.95,11.98,598121,0
+TAIL.US,D,20251125,000000,11.975,12.025,11.92,11.925,253502,0
+TAIL.US,D,20251126,000000,11.8811,11.905,11.87,11.89,303657,0
+TAIL.US,D,20251128,000000,11.8694,11.89,11.835,11.85,108826,0
+TAIL.US,D,20251201,000000,11.825,11.83,11.765,11.79,1583625,0
+TAIL.US,D,20251202,000000,11.8,11.81,11.76,11.8,549797,0
+TAIL.US,D,20251203,000000,11.82,11.83,11.7845,11.8,106175,0
+TAIL.US,D,20251204,000000,11.78,11.795,11.76,11.765,213449,0
+TAIL.US,D,20251205,000000,11.75,11.76,11.71,11.72,167827,0
+TAIL.US,D,20251208,000000,11.7008,11.725,11.68,11.71,127983,0
+TAIL.US,D,20251209,000000,11.7351,11.74,11.69,11.705,296094,0
+TAIL.US,D,20251210,000000,11.71,11.73,11.6832,11.705,504305,0
+TAIL.US,D,20251211,000000,11.75,11.7799,11.69,11.69,122873,0
+TAIL.US,D,20251212,000000,11.66,11.7299,11.651,11.685,380082,0
+TAIL.US,D,20251215,000000,11.69,11.735,11.68,11.71,146834,0
+TAIL.US,D,20251216,000000,11.695,11.73,11.66,11.72,190011,0
+TAIL.US,D,20251217,000000,11.74,11.8,11.71,11.8,145140,0
+TAIL.US,D,20251218,000000,11.61,11.65,11.595,11.625,1168397,0
+TAIL.US,D,20251219,000000,11.58,11.58,11.52,11.52,804206,0
+TAIL.US,D,20251222,000000,11.53,11.53,11.465,11.48,363735,0
+TAIL.US,D,20251223,000000,11.45,11.47,11.44,11.45,312343,0
+TAIL.US,D,20251224,000000,11.48,11.49,11.46,11.49,130079,0
+TAIL.US,D,20251226,000000,11.47,11.5098,11.4671,11.49,193709,0
+TAIL.US,D,20251229,000000,11.52,11.54,11.5,11.505,760750,0
+TAIL.US,D,20251230,000000,11.496,11.51,11.48,11.49,170665,0
+TAIL.US,D,20251231,000000,11.49,11.53,11.47,11.49,417510,0
+TAIL.US,D,20260102,000000,11.48,11.51,11.47,11.475,367325,0
+TAIL.US,D,20260105,000000,11.47,11.495,11.46,11.485,319619,0
+TAIL.US,D,20260106,000000,11.48,11.5,11.44,11.455,386844,0
+TAIL.US,D,20260107,000000,11.48,11.51,11.47,11.51,289972,0
+TAIL.US,D,20260108,000000,11.517,11.517,11.46,11.46,174326,0
+TAIL.US,D,20260109,000000,11.455,11.475,11.43,11.45,679303,0
+TAIL.US,D,20260112,000000,11.44,11.45,11.42,11.42,300783,0
+TAIL.US,D,20260113,000000,11.435,11.48,11.4242,11.47,571988,0
+TAIL.US,D,20260114,000000,11.49,11.55,11.49,11.5,173979,0
+TAIL.US,D,20260115,000000,11.455,11.48,11.45,11.47,150780,0
+TAIL.US,D,20260116,000000,11.44,11.46,11.4,11.41,205939,0
+TAIL.US,D,20260120,000000,11.5,11.53,11.46,11.52,220116,0
+TAIL.US,D,20260121,000000,11.48,11.5,11.41,11.43,238155,0
+TAIL.US,D,20260122,000000,11.387,11.4012,11.36,11.395,191160,0
+TAIL.US,D,20260123,000000,11.4045,11.42,11.39,11.42,90560,0
+TAIL.US,D,20260126,000000,11.42,11.43,11.4,11.42,212150,0
+TAIL.US,D,20260127,000000,11.4087,11.42,11.3845,11.395,95242,0
+TAIL.US,D,20260128,000000,11.38,11.4099,11.37,11.39,169820,0
+TAIL.US,D,20260129,000000,11.38,11.5001,11.37,11.41,290811,0
+TAIL.US,D,20260130,000000,11.42,11.48,11.405,11.43,268263,0
+TAIL.US,D,20260202,000000,11.44,11.44,11.355,11.365,166492,0
+TAIL.US,D,20260203,000000,11.38,11.48,11.34,11.415,365676,0
+TAIL.US,D,20260204,000000,11.38,11.5,11.38,11.45,253525,0
+TAIL.US,D,20260205,000000,11.54,11.61,11.5,11.59,542887,0
+TAIL.US,D,20260206,000000,11.54,11.56,11.44,11.465,760173,0
+TAIL.US,D,20260209,000000,11.4764,11.4764,11.42,11.445,260404,0
+TAIL.US,D,20260210,000000,11.47,11.515,11.46,11.515,146227,0
+TAIL.US,D,20260211,000000,11.45,11.51,11.43,11.48,303222,0
+TAIL.US,D,20260212,000000,11.48,11.655,11.45,11.655,304418,0
+TAIL.US,D,20260213,000000,11.67,11.73,11.625,11.695,643411,0
+TAIL.US,D,20260217,000000,11.7,11.75,11.6314,11.64,419791,0
+TAIL.US,D,20260218,000000,11.61,11.63,11.5731,11.6,254336,0
diff --git a/daily/us/nyse etfs/2/thta.us.txt b/daily/us/nyse etfs/2/thta.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5d95dc61c36294c026d7fc68572509f2b218a729
--- /dev/null
+++ b/daily/us/nyse etfs/2/thta.us.txt	
@@ -0,0 +1,565 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+THTA.US,D,20231116,000000,20.13,20.13,20.0217,20.043,50236,0
+THTA.US,D,20231117,000000,20.11,20.11,20.03,20.04,16617,0
+THTA.US,D,20231120,000000,20.1,20.1,20.0301,20.035,10059,0
+THTA.US,D,20231121,000000,20.05,20.05,20.0225,20.04,4844,0
+THTA.US,D,20231122,000000,20.06,20.06,20.0256,20.0332,6725,0
+THTA.US,D,20231124,000000,19.99,20.0599,19.99,20.0449,7476,0
+THTA.US,D,20231127,000000,20.09,20.09,20.05,20.065,10451,0
+THTA.US,D,20231128,000000,20.12,20.12,20.0565,20.0811,35317,0
+THTA.US,D,20231129,000000,20.08,20.1001,20.0588,20.1001,5314,0
+THTA.US,D,20231130,000000,20.12,20.14,20.09,20.0904,13115,0
+THTA.US,D,20231201,000000,20.13,20.13,20.05,20.0752,15645,0
+THTA.US,D,20231204,000000,20.16,20.16,20.1,20.1399,98800,0
+THTA.US,D,20231205,000000,20.16,20.16,20.1,20.135,10658,0
+THTA.US,D,20231206,000000,20.1141,20.17,20.1141,20.17,7775,0
+THTA.US,D,20231207,000000,20.155,20.16,20.1302,20.15,10881,0
+THTA.US,D,20231208,000000,20.145,20.1799,20.14,20.14,2370,0
+THTA.US,D,20231211,000000,20.17,20.18,20.1241,20.155,4059,0
+THTA.US,D,20231212,000000,20.165,20.19,20.1501,20.17,7667,0
+THTA.US,D,20231213,000000,20.1882,20.1987,20.1,20.1042,24715,0
+THTA.US,D,20231214,000000,20.07,20.14,20.05,20.12,7385,0
+THTA.US,D,20231215,000000,20.05,20.08,20.01,20.03,29026,0
+THTA.US,D,20231218,000000,20.07,20.08,20.0104,20.06,21051,0
+THTA.US,D,20231219,000000,20.09,20.09,20.02,20.0513,7471,0
+THTA.US,D,20231220,000000,20.03,20.1199,20.0201,20.0955,13548,0
+THTA.US,D,20231221,000000,20.12,20.13,20.07,20.1,8398,0
+THTA.US,D,20231222,000000,20.13,20.14,20.0801,20.11,4207,0
+THTA.US,D,20231226,000000,20.09,20.1499,20.07,20.089,3241,0
+THTA.US,D,20231227,000000,20.12,20.14,20.12,20.12,2006,0
+THTA.US,D,20231228,000000,20.1,20.1491,20.0952,20.115,1832,0
+THTA.US,D,20231229,000000,20.132,20.1394,20.11,20.11,1909,0
+THTA.US,D,20240102,000000,20.16,20.16,20.1499,20.1501,3508,0
+THTA.US,D,20240103,000000,20.15,20.1699,20.1333,20.15,2577,0
+THTA.US,D,20240104,000000,20.15,20.16,20.12,20.14,12262,0
+THTA.US,D,20240105,000000,20.18,20.1884,20.1421,20.165,2979,0
+THTA.US,D,20240108,000000,20.1994,20.2,20.1801,20.19,6922,0
+THTA.US,D,20240109,000000,20.1881,20.1999,20.17,20.19,11230,0
+THTA.US,D,20240110,000000,20.1809,20.21,20.15,20.18,26275,0
+THTA.US,D,20240111,000000,20.15,20.1899,20.1,20.17,40634,0
+THTA.US,D,20240112,000000,20.19,20.19,20.125,20.1852,10500,0
+THTA.US,D,20240116,000000,20.19,20.2,20.16,20.1789,3358,0
+THTA.US,D,20240117,000000,20.002,20.05,19.9849,20.033,13506,0
+THTA.US,D,20240118,000000,20.0299,20.07,20.0001,20.03,17354,0
+THTA.US,D,20240119,000000,20.0484,20.0484,19.88,19.9121,12145,0
+THTA.US,D,20240122,000000,19.9,19.93,19.805,19.9105,7566,0
+THTA.US,D,20240123,000000,19.95,20,19.95,19.97,11994,0
+THTA.US,D,20240124,000000,19.83,19.945,19.732,19.945,33929,0
+THTA.US,D,20240125,000000,19.91,19.9599,19.83,19.8799,27151,0
+THTA.US,D,20240126,000000,19.93,19.95,19.85,19.912,4172,0
+THTA.US,D,20240129,000000,19.97,19.97,19.8204,19.8204,10355,0
+THTA.US,D,20240130,000000,19.85,19.88,19.84,19.8584,4084,0
+THTA.US,D,20240131,000000,19.9,20.0489,19.9,20.0489,13410,0
+THTA.US,D,20240201,000000,20.04,20.1172,20.04,20.09,9855,0
+THTA.US,D,20240202,000000,20.07,20.07,19.93,19.9722,9607,0
+THTA.US,D,20240205,000000,20.0101,20.1114,20.0101,20.1078,2788,0
+THTA.US,D,20240206,000000,20.13,20.13,20.1001,20.1076,2742,0
+THTA.US,D,20240207,000000,20.1109,20.1109,20.0517,20.1,1705,0
+THTA.US,D,20240208,000000,20.15,20.16,20.0815,20.14,11832,0
+THTA.US,D,20240209,000000,20.17,20.17,20.14,20.14,10091,0
+THTA.US,D,20240212,000000,20.15,20.18,20.1192,20.145,11887,0
+THTA.US,D,20240213,000000,20.16,20.2092,20.11,20.12,9066,0
+THTA.US,D,20240214,000000,20.13,20.17,20.1,20.1133,3952,0
+THTA.US,D,20240215,000000,19.945,19.99,19.9266,19.94,7146,0
+THTA.US,D,20240216,000000,19.97,20,19.93,19.95,8166,0
+THTA.US,D,20240220,000000,19.98,20.0186,19.9599,19.99,7510,0
+THTA.US,D,20240221,000000,19.99,19.9949,19.9556,19.985,18903,0
+THTA.US,D,20240222,000000,20.05,20.05,20.0001,20.0204,11812,0
+THTA.US,D,20240223,000000,20.08,20.08,20.0401,20.055,15356,0
+THTA.US,D,20240226,000000,20.07,20.12,20.0201,20.06,24478,0
+THTA.US,D,20240227,000000,20.08,20.1107,20.04,20.078,33041,0
+THTA.US,D,20240228,000000,20.1,20.1099,20.0673,20.0985,6655,0
+THTA.US,D,20240229,000000,20.12,20.13,20.0601,20.09,7245,0
+THTA.US,D,20240301,000000,20.13,20.13,20.0722,20.1039,8039,0
+THTA.US,D,20240304,000000,20.12,20.15,20.0824,20.13,3542,0
+THTA.US,D,20240305,000000,20.0701,20.13,20.0701,20.11,3021,0
+THTA.US,D,20240306,000000,20.08,20.17,20.08,20.11,14994,0
+THTA.US,D,20240307,000000,20.2,20.2,20.1011,20.13,14688,0
+THTA.US,D,20240308,000000,20.0981,20.135,20.0981,20.135,1206,0
+THTA.US,D,20240311,000000,20.09,20.1694,20.09,20.13,13437,0
+THTA.US,D,20240312,000000,20.2055,20.23,20.1501,20.2101,6845,0
+THTA.US,D,20240313,000000,20.22,20.24,20.1601,20.23,7403,0
+THTA.US,D,20240314,000000,20.24,20.24,20.185,20.1901,7818,0
+THTA.US,D,20240315,000000,20.1986,20.1986,20.1301,20.16,6638,0
+THTA.US,D,20240318,000000,20.15,20.24,20.14,20.2176,15818,0
+THTA.US,D,20240319,000000,20.18,20.2499,20.17,20.2224,12510,0
+THTA.US,D,20240320,000000,20.26,20.26,20.19,20.23,9100,0
+THTA.US,D,20240321,000000,20.23,20.29,20.23,20.28,7525,0
+THTA.US,D,20240322,000000,20.28,20.3199,20.2214,20.3075,5999,0
+THTA.US,D,20240325,000000,20.31,20.3533,20.31,20.325,11563,0
+THTA.US,D,20240326,000000,20.35,20.36,20.2801,20.328,14543,0
+THTA.US,D,20240327,000000,20.34,20.36,20.31,20.35,14239,0
+THTA.US,D,20240328,000000,20.12,20.1599,20.0997,20.15,26368,0
+THTA.US,D,20240401,000000,20.24,20.24,20.15,20.17,27749,0
+THTA.US,D,20240402,000000,20.18,20.18,20.135,20.168,9483,0
+THTA.US,D,20240403,000000,20.2,20.2,20.1601,20.17,18510,0
+THTA.US,D,20240404,000000,20.18,20.1999,20.1551,20.1551,12658,0
+THTA.US,D,20240405,000000,20.168,20.19,20.14,20.176,34192,0
+THTA.US,D,20240408,000000,20.17,20.22,20.17,20.21,6350,0
+THTA.US,D,20240409,000000,20.16,20.2099,20.1501,20.1998,32767,0
+THTA.US,D,20240410,000000,20.16,20.2093,20.16,20.1948,8827,0
+THTA.US,D,20240411,000000,20.2221,20.2221,20.18,20.2,28273,0
+THTA.US,D,20240412,000000,20.2,20.2245,20.15,20.1815,16389,0
+THTA.US,D,20240415,000000,20.23,20.2342,20.1601,20.215,16167,0
+THTA.US,D,20240416,000000,20.06,20.06,19.81,19.86,135540,0
+THTA.US,D,20240417,000000,19.944,19.95,19.77,19.8495,19856,0
+THTA.US,D,20240418,000000,19.82,19.93,19.82,19.86,13050,0
+THTA.US,D,20240419,000000,19.83,19.87,19.6601,19.6601,31225,0
+THTA.US,D,20240422,000000,19.83,20.0499,19.83,20.03,22117,0
+THTA.US,D,20240423,000000,20.09,20.1399,20.04,20.1,9559,0
+THTA.US,D,20240424,000000,20.14,20.16,20.0701,20.125,17702,0
+THTA.US,D,20240425,000000,20.08,20.1399,20.0016,20.11,18184,0
+THTA.US,D,20240426,000000,20.16,20.17,20.12,20.145,6193,0
+THTA.US,D,20240429,000000,20.21,20.21,20.15,20.175,20524,0
+THTA.US,D,20240430,000000,20.2,20.23,20.151,20.19,46063,0
+THTA.US,D,20240501,000000,20.1513,20.22,20.1513,20.1752,25402,0
+THTA.US,D,20240502,000000,20.209,20.21,20.2,20.2003,15042,0
+THTA.US,D,20240503,000000,20.22,20.42,20.1801,20.2478,20751,0
+THTA.US,D,20240506,000000,20.22,20.26,20.2115,20.2551,25109,0
+THTA.US,D,20240507,000000,20.31,20.31,20.24,20.2518,18558,0
+THTA.US,D,20240508,000000,20.2799,20.28,20.25,20.2651,15154,0
+THTA.US,D,20240509,000000,20.27,20.2896,20.25,20.2702,19383,0
+THTA.US,D,20240510,000000,20.29,20.29,20.27,20.275,10790,0
+THTA.US,D,20240513,000000,20.29,20.295,20.26,20.27,18211,0
+THTA.US,D,20240514,000000,20.27,20.29,20.26,20.2885,9584,0
+THTA.US,D,20240515,000000,20.12,20.12,20.0001,20.0237,35860,0
+THTA.US,D,20240516,000000,20.09,20.09,20.02,20.0684,62712,0
+THTA.US,D,20240517,000000,20.05,20.07,20,20.045,27128,0
+THTA.US,D,20240520,000000,20.07,20.07,20.04,20.055,23026,0
+THTA.US,D,20240521,000000,20.07,20.07,20.06,20.065,18446,0
+THTA.US,D,20240522,000000,20.12,20.12,20.05,20.0701,18277,0
+THTA.US,D,20240523,000000,20.12,20.12,20.05,20.0701,10711,0
+THTA.US,D,20240524,000000,20.09,20.09,20.05,20.0698,26330,0
+THTA.US,D,20240528,000000,20.13,20.13,20.06,20.0708,46093,0
+THTA.US,D,20240529,000000,20.03,20.1999,20.02,20.0317,16586,0
+THTA.US,D,20240530,000000,20.01,20.07,20.01,20.0177,17066,0
+THTA.US,D,20240531,000000,20.08,20.1,19.98,20.1,28799,0
+THTA.US,D,20240603,000000,20.11,20.14,20.073,20.1179,12100,0
+THTA.US,D,20240604,000000,20.11,20.18,20.11,20.16,20264,0
+THTA.US,D,20240605,000000,20.16,20.19,20.1246,20.18,26956,0
+THTA.US,D,20240606,000000,20.19,20.2,20.18,20.2,43345,0
+THTA.US,D,20240607,000000,20.25,20.25,20.1831,20.22,48898,0
+THTA.US,D,20240610,000000,20.21,20.22,20.17,20.21,6694,0
+THTA.US,D,20240611,000000,20.1901,20.23,20.15,20.215,25477,0
+THTA.US,D,20240612,000000,20.21,20.2699,20.21,20.22,19926,0
+THTA.US,D,20240613,000000,20.22,20.2693,20.2,20.2453,27896,0
+THTA.US,D,20240614,000000,20.2181,20.24,20.2181,20.23,24343,0
+THTA.US,D,20240617,000000,20.05,20.07,20.0109,20.0349,51713,0
+THTA.US,D,20240618,000000,20.01,20.03,20,20.0294,73563,0
+THTA.US,D,20240620,000000,20.03,20.04,20,20.0244,51187,0
+THTA.US,D,20240621,000000,20.05,20.07,20.0401,20.07,33989,0
+THTA.US,D,20240624,000000,20.07,20.09,20.0604,20.09,47663,0
+THTA.US,D,20240625,000000,20.06,20.11,20.06,20.0957,31976,0
+THTA.US,D,20240626,000000,20.08,20.1201,20.0701,20.1201,383870,0
+THTA.US,D,20240627,000000,20.14,20.14,20.11,20.12,26454,0
+THTA.US,D,20240628,000000,20.13,20.13,20.11,20.1245,179763,0
+THTA.US,D,20240701,000000,20.175,20.175,20.11,20.11,28820,0
+THTA.US,D,20240702,000000,20.18,20.19,20.11,20.17,65693,0
+THTA.US,D,20240703,000000,20.16,20.49,20.1518,20.18,87401,0
+THTA.US,D,20240705,000000,20.22,20.22,20.15,20.1935,60040,0
+THTA.US,D,20240708,000000,20.23,20.23,20.1701,20.1962,35975,0
+THTA.US,D,20240709,000000,20.2599,20.2599,20.1986,20.2,22079,0
+THTA.US,D,20240710,000000,20.22,20.2299,20.2,20.2,55065,0
+THTA.US,D,20240711,000000,20.21,20.2391,20.19,20.23,60393,0
+THTA.US,D,20240712,000000,20.24,20.2799,20.23,20.23,64550,0
+THTA.US,D,20240715,000000,20.23,20.2699,20.185,20.2699,61427,0
+THTA.US,D,20240716,000000,20.08,20.08,20,20,133974,0
+THTA.US,D,20240717,000000,20.07,20.07,20.02,20.04,144949,0
+THTA.US,D,20240718,000000,20.08,20.0899,20.04,20.05,29118,0
+THTA.US,D,20240719,000000,20.07,20.07,19.99,20,88697,0
+THTA.US,D,20240722,000000,20.07,20.12,20.04,20.12,121077,0
+THTA.US,D,20240723,000000,20.13,20.14,20.1,20.1,45437,0
+THTA.US,D,20240724,000000,20.1,20.12,19.86,19.885,126651,0
+THTA.US,D,20240725,000000,19.99,20.035,19.81,19.88,120120,0
+THTA.US,D,20240726,000000,19.99,20.07,19.9011,20.01,90558,0
+THTA.US,D,20240729,000000,20.13,20.13,20.0635,20.13,64549,0
+THTA.US,D,20240730,000000,20.11,20.13,20.021,20.13,43912,0
+THTA.US,D,20240731,000000,20.15,20.2,20.1401,20.19,76631,0
+THTA.US,D,20240801,000000,20.17,20.19,19.9641,20.05,80850,0
+THTA.US,D,20240802,000000,19.88,19.8943,19.0201,19.71,347039,0
+THTA.US,D,20240805,000000,17.58,19.15,16.72,17.78,368803,0
+THTA.US,D,20240806,000000,18.19,18.7,18.16,18.51,142955,0
+THTA.US,D,20240807,000000,18.78,18.8099,18.45,18.53,245147,0
+THTA.US,D,20240808,000000,18.67,18.79,18.6,18.76,27262,0
+THTA.US,D,20240809,000000,18.79,18.8963,18.7801,18.84,14927,0
+THTA.US,D,20240812,000000,18.92,18.92,18.86,18.86,25171,0
+THTA.US,D,20240813,000000,18.94,18.94,18.8799,18.9,20216,0
+THTA.US,D,20240814,000000,18.97,18.9999,18.91,18.93,23558,0
+THTA.US,D,20240815,000000,18.7,18.76,18.7,18.74,37197,0
+THTA.US,D,20240816,000000,18.72,18.79,18.72,18.73,73955,0
+THTA.US,D,20240819,000000,18.73,18.76,18.72,18.73,51270,0
+THTA.US,D,20240820,000000,18.74,18.789,18.74,18.74,10593,0
+THTA.US,D,20240821,000000,18.75,18.7999,18.69,18.74,23842,0
+THTA.US,D,20240822,000000,18.9999,18.9999,18.74,18.74,12174,0
+THTA.US,D,20240823,000000,18.8305,18.8305,18.75,18.78,31633,0
+THTA.US,D,20240826,000000,18.78,18.8599,18.5801,18.76,16128,0
+THTA.US,D,20240827,000000,18.81,18.81,18.76,18.77,32051,0
+THTA.US,D,20240828,000000,18.77,18.8,18.63,18.73,33565,0
+THTA.US,D,20240829,000000,18.76,18.86,18.74,18.74,20657,0
+THTA.US,D,20240830,000000,18.86,18.86,18.7801,18.84,16008,0
+THTA.US,D,20240903,000000,18.87,18.8899,18.54,18.58,25668,0
+THTA.US,D,20240904,000000,18.56,18.7299,18.5074,18.6,52557,0
+THTA.US,D,20240905,000000,18.6,18.7499,18.54,18.6025,58224,0
+THTA.US,D,20240906,000000,18.67,18.68,18.2501,18.3529,154915,0
+THTA.US,D,20240909,000000,18.57,18.7199,18.54,18.685,32611,0
+THTA.US,D,20240910,000000,18.75,18.8005,18.64,18.8005,10574,0
+THTA.US,D,20240911,000000,18.78,18.91,18.55,18.88,23006,0
+THTA.US,D,20240912,000000,18.9299,18.9696,18.9,18.94,17650,0
+THTA.US,D,20240913,000000,18.98,18.98,18.8201,18.96,12482,0
+THTA.US,D,20240916,000000,18.96,18.9999,18.96,18.9863,43531,0
+THTA.US,D,20240917,000000,18.83,18.8799,18.83,18.848,23483,0
+THTA.US,D,20240918,000000,18.82,18.87,18.82,18.86,36815,0
+THTA.US,D,20240919,000000,18.86,18.9,18.85,18.86,51804,0
+THTA.US,D,20240920,000000,18.87,18.9,18.86,18.8802,28383,0
+THTA.US,D,20240923,000000,18.89,18.905,18.86,18.86,23075,0
+THTA.US,D,20240924,000000,18.89,18.915,18.89,18.9,42456,0
+THTA.US,D,20240925,000000,18.9,18.91,18.88,18.8953,23616,0
+THTA.US,D,20240926,000000,18.92,18.94,18.9101,18.94,18697,0
+THTA.US,D,20240927,000000,18.93,18.9799,18.91,18.9178,10244,0
+THTA.US,D,20240930,000000,18.935,18.95,18.91,18.94,19574,0
+THTA.US,D,20241001,000000,18.93,18.9999,18.77,18.8509,50262,0
+THTA.US,D,20241002,000000,18.88,18.96,18.85,18.91,10068,0
+THTA.US,D,20241003,000000,18.81,18.9899,18.81,18.87,11670,0
+THTA.US,D,20241004,000000,18.95,18.99,18.92,18.975,15735,0
+THTA.US,D,20241007,000000,18.98,18.99,18.89,18.93,11734,0
+THTA.US,D,20241008,000000,18.95,18.99,18.95,18.96,269843,0
+THTA.US,D,20241009,000000,18.98,19.058,18.98,19,14987,0
+THTA.US,D,20241010,000000,19.03,19.0499,19.01,19.02,21585,0
+THTA.US,D,20241011,000000,19.01,19.08,19.01,19.02,13928,0
+THTA.US,D,20241014,000000,19.02,19.3099,19.02,19.03,20986,0
+THTA.US,D,20241015,000000,18.85,18.9499,18.81,18.86,28874,0
+THTA.US,D,20241016,000000,18.895,18.92,18.87,18.889,142914,0
+THTA.US,D,20241017,000000,18.95,18.95,18.88,18.8953,156284,0
+THTA.US,D,20241018,000000,18.925,18.9299,18.88,18.9,33736,0
+THTA.US,D,20241021,000000,19.09,19.295,18.9,18.92,29806,0
+THTA.US,D,20241022,000000,18.99,19,18.91,18.91,20632,0
+THTA.US,D,20241023,000000,18.86,18.98,18.82,18.8661,17946,0
+THTA.US,D,20241024,000000,18.88,18.91,18.85,18.895,25028,0
+THTA.US,D,20241025,000000,18.92,18.97,18.87,18.9,16666,0
+THTA.US,D,20241028,000000,19,19,18.92,18.9347,18600,0
+THTA.US,D,20241029,000000,18.86,18.9708,18.86,18.95,6374,0
+THTA.US,D,20241030,000000,18.98,19,18.93,18.95,7295,0
+THTA.US,D,20241031,000000,18.95,18.95,18.78,18.78,14990,0
+THTA.US,D,20241101,000000,18.86,18.925,18.84,18.88,22155,0
+THTA.US,D,20241104,000000,18.85,18.94,18.85,18.88,44095,0
+THTA.US,D,20241105,000000,18.92,18.9875,18.91,18.94,30369,0
+THTA.US,D,20241106,000000,18.89,19.1,18.89,19.03,105811,0
+THTA.US,D,20241107,000000,19.04,19.09,19.04,19.05,61523,0
+THTA.US,D,20241108,000000,19.09,19.125,19.0675,19.0811,21884,0
+THTA.US,D,20241111,000000,19.1075,19.15,19.0906,19.13,13103,0
+THTA.US,D,20241112,000000,19.12,19.13,19.09,19.12,14089,0
+THTA.US,D,20241113,000000,19.1399,19.14,19.09,19.13,11589,0
+THTA.US,D,20241114,000000,19.1397,19.14,19.11,19.14,21262,0
+THTA.US,D,20241115,000000,18.97,19.0862,18.9158,18.925,19963,0
+THTA.US,D,20241118,000000,18.955,18.97,18.92,18.96,24110,0
+THTA.US,D,20241119,000000,19,19.01,18.955,18.98,7984,0
+THTA.US,D,20241120,000000,18.985,18.985,18.9,18.9405,26838,0
+THTA.US,D,20241121,000000,19.045,19.045,18.92,19,30070,0
+THTA.US,D,20241122,000000,19.02,19.04,19,19,22712,0
+THTA.US,D,20241125,000000,19.04,19.07,19.005,19.06,19417,0
+THTA.US,D,20241126,000000,19.08,19.0975,19.03,19.0849,13342,0
+THTA.US,D,20241127,000000,19.0912,19.12,19.0381,19.0612,15725,0
+THTA.US,D,20241129,000000,19.115,19.23,19.06,19.1,14491,0
+THTA.US,D,20241202,000000,19.13,19.14,19.08,19.1,173374,0
+THTA.US,D,20241203,000000,19.11,19.12,19.09,19.1,21611,0
+THTA.US,D,20241204,000000,19.115,19.13,19.08,19.1,22965,0
+THTA.US,D,20241205,000000,19.1,19.12,19.09,19.1,32725,0
+THTA.US,D,20241206,000000,19.15,19.15,19.1075,19.12,20954,0
+THTA.US,D,20241209,000000,19.16,19.16,19.1101,19.125,27012,0
+THTA.US,D,20241210,000000,19.16,19.17,19.1001,19.1296,13081,0
+THTA.US,D,20241211,000000,19.1699,19.17,19.1105,19.1553,17460,0
+THTA.US,D,20241212,000000,19.17,19.17,19.14,19.14,18176,0
+THTA.US,D,20241213,000000,19.18,19.19,19.1425,19.1652,63570,0
+THTA.US,D,20241216,000000,19.2075,19.21,19.15,19.1696,61113,0
+THTA.US,D,20241217,000000,19,19.02,18.9503,18.9771,42836,0
+THTA.US,D,20241218,000000,18.9716,19.01,18.88,18.88,61378,0
+THTA.US,D,20241219,000000,19,19.02,18.9125,18.9699,40022,0
+THTA.US,D,20241220,000000,19.04,19.04,18.95,18.9761,40753,0
+THTA.US,D,20241223,000000,18.98,19,18.9603,18.97,39416,0
+THTA.US,D,20241224,000000,19.03,19.12,19.03,19.07,22702,0
+THTA.US,D,20241226,000000,19.15,19.16,19.0912,19.0994,23030,0
+THTA.US,D,20241227,000000,19.1493,19.15,19.06,19.1,32239,0
+THTA.US,D,20241230,000000,19.1075,19.14,19.0253,19.1197,67756,0
+THTA.US,D,20241231,000000,19.13,19.1799,19.080858,19.1215,44466,0
+THTA.US,D,20250102,000000,19.175,19.19,19.0739,19.14,27555,0
+THTA.US,D,20250103,000000,19.18,19.19,19.1,19.1533,37529,0
+THTA.US,D,20250106,000000,19.21,19.21,19.155,19.1854,58255,0
+THTA.US,D,20250107,000000,19.215,19.215,19.13,19.15,48250,0
+THTA.US,D,20250108,000000,19.16,19.2,19.12,19.15,21297,0
+THTA.US,D,20250110,000000,19.191,19.191,19.1167,19.14,29765,0
+THTA.US,D,20250113,000000,19.19,19.2,19.13,19.1713,32895,0
+THTA.US,D,20250114,000000,19.22,19.22,19.16,19.1796,35557,0
+THTA.US,D,20250115,000000,19.2199,19.22,19.2001,19.216,16979,0
+THTA.US,D,20250116,000000,19.25,19.25,19.21,19.21,39106,0
+THTA.US,D,20250117,000000,19.095,19.095,19.01,19.0361,72784,0
+THTA.US,D,20250121,000000,19.125,19.19,19.0301,19.04,58352,0
+THTA.US,D,20250122,000000,19.07,19.07,19.035,19.0525,44388,0
+THTA.US,D,20250123,000000,19.09,19.09,19.02,19.057,96535,0
+THTA.US,D,20250124,000000,19.1,19.11,19.04,19.07,70862,0
+THTA.US,D,20250127,000000,19.11,19.12,19.0401,19.08,64193,0
+THTA.US,D,20250128,000000,19.105,19.14,19.03,19.14,55455,0
+THTA.US,D,20250129,000000,19.14,19.15,19.085,19.1166,41196,0
+THTA.US,D,20250130,000000,19.19,19.19,19.09,19.133,66374,0
+THTA.US,D,20250131,000000,19.21,19.21,19.12,19.1495,36308,0
+THTA.US,D,20250203,000000,19.099,19.1396,19.03,19.1006,89534,0
+THTA.US,D,20250204,000000,19.16,19.17,19.13,19.1656,33471,0
+THTA.US,D,20250205,000000,19.1999,19.2,19.1309,19.19,40350,0
+THTA.US,D,20250206,000000,19.2,19.22,19.1302,19.2,45979,0
+THTA.US,D,20250207,000000,19.23,19.23,19.16,19.1849,17487,0
+THTA.US,D,20250210,000000,19.205,19.22,19.15,19.1956,36024,0
+THTA.US,D,20250211,000000,19.17,19.2195,19.16,19.19,71198,0
+THTA.US,D,20250212,000000,19.18,19.2199,19.1799,19.18,61379,0
+THTA.US,D,20250213,000000,19.2,19.24,19.19,19.21,52468,0
+THTA.US,D,20250214,000000,19.22,19.23,19.2001,19.22,33752,0
+THTA.US,D,20250218,000000,19.06,19.12,19.0101,19.0395,99112,0
+THTA.US,D,20250219,000000,19.06,19.06,19.01,19.05,112880,0
+THTA.US,D,20250220,000000,19.075,19.075,19.03,19.05,43228,0
+THTA.US,D,20250221,000000,19.05,19.06,19.03,19.04,63005,0
+THTA.US,D,20250224,000000,19.05,19.1427,19.01,19.07,95532,0
+THTA.US,D,20250225,000000,19.0625,19.067,18.9392,19.038,83850,0
+THTA.US,D,20250226,000000,19.085,19.1399,19.02,19.08,84305,0
+THTA.US,D,20250227,000000,19.105,19.15,18.93,18.93,127203,0
+THTA.US,D,20250228,000000,18.945,19.0549,18.8701,19.0549,131690,0
+THTA.US,D,20250303,000000,19.145,19.1575,18.825,18.91,89075,0
+THTA.US,D,20250304,000000,18.8201,18.945,18.56,18.7426,102610,0
+THTA.US,D,20250305,000000,18.81,18.99,18.68,18.9626,26648,0
+THTA.US,D,20250306,000000,18.85,18.89,18.5601,18.635,55545,0
+THTA.US,D,20250307,000000,18.68,18.8899,18.385,18.85,142878,0
+THTA.US,D,20250310,000000,18.5475,18.6,17.8101,18.21,182955,0
+THTA.US,D,20250311,000000,18.18,18.4842,17.71,18.16,357753,0
+THTA.US,D,20250312,000000,18.5825,18.7358,18.12,18.6495,112582,0
+THTA.US,D,20250313,000000,18.72,18.7899,18.14,18.37,89302,0
+THTA.US,D,20250314,000000,18.7325,19.07,18.3375,19.07,75819,0
+THTA.US,D,20250317,000000,18.99,19.04,18.95,18.9907,74458,0
+THTA.US,D,20250318,000000,19.079,19.08,18.96,19.025,78052,0
+THTA.US,D,20250319,000000,19.03,19.1,19.02,19.02,31654,0
+THTA.US,D,20250320,000000,19.095,19.11,19.03,19.05,65536,0
+THTA.US,D,20250321,000000,19.0975,19.11,19.0595,19.1,38126,0
+THTA.US,D,20250324,000000,19.1025,19.12,19.05,19.05,61663,0
+THTA.US,D,20250325,000000,19.07,19.13,19.05,19.0901,22639,0
+THTA.US,D,20250326,000000,19.09,19.13,19.05,19.05,47421,0
+THTA.US,D,20250327,000000,19.05,19.07,18.9409,19.05,47437,0
+THTA.US,D,20250328,000000,19.025,19.025,18.64,18.67,75799,0
+THTA.US,D,20250331,000000,18.46,18.83,18.26,18.78,39387,0
+THTA.US,D,20250401,000000,18.83,18.9063,18.63,18.841,45339,0
+THTA.US,D,20250402,000000,18.665,19.03,18.665,18.94,43547,0
+THTA.US,D,20250403,000000,18.24,18.63,17.565,17.58,150586,0
+THTA.US,D,20250404,000000,17.52,17.56,13.1,13.1,246745,0
+THTA.US,D,20250407,000000,13.12,14.48,12.3,14.0899,359573,0
+THTA.US,D,20250408,000000,14.66,14.9999,13.4098,14.49,349510,0
+THTA.US,D,20250409,000000,13.78,15.6259,13,15.2657,217722,0
+THTA.US,D,20250410,000000,15.1,15.12,14.375,14.7675,64970,0
+THTA.US,D,20250411,000000,14.84,14.8962,14.75,14.85,14458,0
+THTA.US,D,20250414,000000,15.135,15.7502,14.86,14.8641,41266,0
+THTA.US,D,20250415,000000,14.6958,14.7756,14.55,14.7061,57681,0
+THTA.US,D,20250416,000000,14.7175,14.7677,14.6,14.63,42312,0
+THTA.US,D,20250417,000000,14.72,14.75,14.61,14.7099,27974,0
+THTA.US,D,20250421,000000,14.671,14.73,14.5,14.6418,54771,0
+THTA.US,D,20250422,000000,14.7,14.78,14.64,14.73,12100,0
+THTA.US,D,20250423,000000,14.7631,14.9175,14.72,14.7689,23647,0
+THTA.US,D,20250424,000000,14.83,14.8999,14.76,14.81,24423,0
+THTA.US,D,20250425,000000,14.91,14.93,14.81,14.8444,12049,0
+THTA.US,D,20250428,000000,14.9225,14.9225,14.82,14.87,27677,0
+THTA.US,D,20250429,000000,14.925,14.95,14.8492,14.885,17862,0
+THTA.US,D,20250430,000000,14.83,14.96,14.83,14.8625,23380,0
+THTA.US,D,20250501,000000,14.95,14.95,14.85,14.89,22768,0
+THTA.US,D,20250502,000000,14.88,14.89,14.85,14.87,24222,0
+THTA.US,D,20250505,000000,14.9475,14.96,14.85,14.85,13476,0
+THTA.US,D,20250506,000000,14.825,14.89,14.77,14.8,24910,0
+THTA.US,D,20250507,000000,14.82,14.8793,14.781,14.8608,9077,0
+THTA.US,D,20250508,000000,14.85,15.002,14.85,14.94,30262,0
+THTA.US,D,20250509,000000,15.0075,15.02,14.91,14.9658,15907,0
+THTA.US,D,20250512,000000,15.075,15.11,14.99,15.11,29922,0
+THTA.US,D,20250513,000000,15.06,15.13,15.02,15.02,28498,0
+THTA.US,D,20250514,000000,15.05,15.12,15.0294,15.03,21547,0
+THTA.US,D,20250515,000000,14.9664,14.98,14.87,14.97,18398,0
+THTA.US,D,20250516,000000,15,15.0899,14.9,14.9139,29096,0
+THTA.US,D,20250519,000000,14.94,15.0525,14.87,14.92,50468,0
+THTA.US,D,20250520,000000,14.98,14.98,14.9,14.92,18675,0
+THTA.US,D,20250521,000000,14.99,14.99,14.89,14.9459,15378,0
+THTA.US,D,20250522,000000,14.95,14.98,14.9,14.9,13481,0
+THTA.US,D,20250523,000000,14.98,14.98,14.9,14.91,8975,0
+THTA.US,D,20250527,000000,15,15,14.9001,14.95,35245,0
+THTA.US,D,20250528,000000,14.97,15,14.92,14.99,26742,0
+THTA.US,D,20250529,000000,14.98,15,14.93,14.93,11509,0
+THTA.US,D,20250530,000000,14.9825,14.9999,14.93,14.97,29992,0
+THTA.US,D,20250602,000000,14.9825,15,14.94,14.9637,22218,0
+THTA.US,D,20250603,000000,14.94,14.975,14.93,14.94,54927,0
+THTA.US,D,20250604,000000,14.96,14.9868,14.94,14.97,13996,0
+THTA.US,D,20250605,000000,14.9725,15,14.9208,14.95,22996,0
+THTA.US,D,20250606,000000,14.99,15.007,14.85,15.007,12908,0
+THTA.US,D,20250609,000000,14.985,15.09,14.98,15.0145,14297,0
+THTA.US,D,20250610,000000,15.08,15.0999,15.02,15.09,36876,0
+THTA.US,D,20250611,000000,15.1,15.1,15.01,15.02,14861,0
+THTA.US,D,20250612,000000,15.04,15.08,14.99,15.02,9796,0
+THTA.US,D,20250613,000000,15.04,15.07,14.94,14.97,18252,0
+THTA.US,D,20250616,000000,15.06,15.1199,15,15.09,18748,0
+THTA.US,D,20250617,000000,14.905,14.9499,14.84,14.88,40115,0
+THTA.US,D,20250618,000000,14.92,14.9499,14.86,14.923,29622,0
+THTA.US,D,20250620,000000,14.99,15,14.89,14.9,22306,0
+THTA.US,D,20250623,000000,14.94,14.9793,14.89,14.92,25189,0
+THTA.US,D,20250624,000000,14.965,15,14.93,14.96,26438,0
+THTA.US,D,20250625,000000,15,15.03,14.93,15.013,10917,0
+THTA.US,D,20250626,000000,15,15.05,14.9516,15,25227,0
+THTA.US,D,20250627,000000,15.02,15.07,14.98,15,17677,0
+THTA.US,D,20250630,000000,14.9797,15.07,14.9797,15.05,32218,0
+THTA.US,D,20250701,000000,15.07,15.09,15,15.04,11335,0
+THTA.US,D,20250702,000000,15.0163,15.08,15,15.01,12916,0
+THTA.US,D,20250703,000000,15.06,15.06,15,15.04,9030,0
+THTA.US,D,20250707,000000,15.05,15.1,15,15.048,30653,0
+THTA.US,D,20250708,000000,15,15.06,15,15.03,44435,0
+THTA.US,D,20250709,000000,15.0451,15.08,15,15.08,27223,0
+THTA.US,D,20250710,000000,15.055,15.1,15.0207,15.065,21974,0
+THTA.US,D,20250711,000000,15.09,15.1099,15.05,15.0657,18682,0
+THTA.US,D,20250714,000000,15.07,15.12,15.05,15.06,103424,0
+THTA.US,D,20250715,000000,14.94,14.95,14.8701,14.92,73889,0
+THTA.US,D,20250716,000000,14.95,14.96,14.9,14.91,62117,0
+THTA.US,D,20250717,000000,14.9002,14.93,14.87,14.89,80037,0
+THTA.US,D,20250718,000000,14.96,14.96,14.88,14.92,27950,0
+THTA.US,D,20250721,000000,14.93,14.94,14.87,14.925,33182,0
+THTA.US,D,20250722,000000,14.92,14.93,14.88,14.93,17018,0
+THTA.US,D,20250723,000000,14.94,14.94,14.89,14.93,17893,0
+THTA.US,D,20250724,000000,14.93,14.99,14.88,14.95,25208,0
+THTA.US,D,20250725,000000,15,15,14.9,14.955,40924,0
+THTA.US,D,20250728,000000,14.88,15,14.88,14.98,55018,0
+THTA.US,D,20250729,000000,14.9999,15,14.94,14.995,29087,0
+THTA.US,D,20250730,000000,14.99,15,14.98,14.98,10050,0
+THTA.US,D,20250731,000000,14.9998,15,14.98,14.99,29915,0
+THTA.US,D,20250801,000000,15.04,15.05,14.96,14.995,31635,0
+THTA.US,D,20250804,000000,15.071,15.1,15.01,15.04,39974,0
+THTA.US,D,20250805,000000,15.09,15.12,15.02,15.06,9123,0
+THTA.US,D,20250806,000000,15.05,15.1,15.02,15.06,11049,0
+THTA.US,D,20250807,000000,15.1199,15.1199,15.03,15.07,21683,0
+THTA.US,D,20250808,000000,15.11,15.12,15.06,15.1,18895,0
+THTA.US,D,20250811,000000,15.14,15.15,15.0701,15.107,17043,0
+THTA.US,D,20250812,000000,15.1177,15.14,15.06,15.103,22838,0
+THTA.US,D,20250813,000000,15.1325,15.16,15.0901,15.15,60268,0
+THTA.US,D,20250814,000000,15.16,15.17,15.11,15.12,206948,0
+THTA.US,D,20250815,000000,15.03,15.08,15,15.0102,69390,0
+THTA.US,D,20250818,000000,15.025,15.04,14.95,15.02,68484,0
+THTA.US,D,20250819,000000,15.02,15.02,14.9783,15.02,17948,0
+THTA.US,D,20250820,000000,14.9875,15.02,14.94,15.003,19643,0
+THTA.US,D,20250821,000000,15,15.0109,14.95,15,35489,0
+THTA.US,D,20250822,000000,15.01,15.02,14.96,15.0103,34484,0
+THTA.US,D,20250825,000000,15.015,15.03,14.98,15.02,33670,0
+THTA.US,D,20250826,000000,15,15.05,15,15.0214,13624,0
+THTA.US,D,20250827,000000,15.03,15.05,15.01,15.0203,9081,0
+THTA.US,D,20250828,000000,15.0185,15.03,15.01,15.0119,10254,0
+THTA.US,D,20250829,000000,15.01,15.05,14.98,15.0189,20805,0
+THTA.US,D,20250902,000000,14.98,15,14.924,14.997,27829,0
+THTA.US,D,20250903,000000,15,15.09,14.99,15.09,53587,0
+THTA.US,D,20250904,000000,15.1,15.13,15.06,15.127,11199,0
+THTA.US,D,20250905,000000,15.13,15.15,15.1,15.15,25720,0
+THTA.US,D,20250908,000000,15.141,15.15,15.08,15.137,23102,0
+THTA.US,D,20250909,000000,15.1,15.1699,15.0904,15.13,37088,0
+THTA.US,D,20250910,000000,15.15,15.19,15.12,15.12,10744,0
+THTA.US,D,20250911,000000,15.155,15.21,15.1,15.1499,12583,0
+THTA.US,D,20250912,000000,15.18,15.22,15.12,15.1448,23582,0
+THTA.US,D,20250915,000000,15.14,15.23,15.13,15.17,53200,0
+THTA.US,D,20250916,000000,15.08,15.08,14.98,15.04,37106,0
+THTA.US,D,20250917,000000,15.0599,15.06,15.02,15.03,22576,0
+THTA.US,D,20250918,000000,15.052,15.08,15.02,15.02,46043,0
+THTA.US,D,20250919,000000,15.0699,15.07,15.03,15.06,40746,0
+THTA.US,D,20250922,000000,15.1,15.1495,15.06,15.085,34697,0
+THTA.US,D,20250923,000000,15.11,15.12,15.08,15.08,35120,0
+THTA.US,D,20250924,000000,15.12,15.13,15.05,15.12,20479,0
+THTA.US,D,20250925,000000,15.16,15.16,15.06,15.13,19673,0
+THTA.US,D,20250926,000000,15.0966,15.16,15.0966,15.1499,26403,0
+THTA.US,D,20250929,000000,15.15,15.16,15.11,15.14,16162,0
+THTA.US,D,20250930,000000,15.13,15.14,15.07,15.1342,18639,0
+THTA.US,D,20251001,000000,15.105,15.15,15.08,15.122,26485,0
+THTA.US,D,20251002,000000,15.12,15.1598,15.06,15.15,28990,0
+THTA.US,D,20251003,000000,15.15,15.18,15.1,15.132,16834,0
+THTA.US,D,20251006,000000,15.16,15.1699,15.11,15.11,10500,0
+THTA.US,D,20251007,000000,15.1,15.16,15.1,15.132,17049,0
+THTA.US,D,20251008,000000,15.14,15.18,15.11,15.17,27840,0
+THTA.US,D,20251009,000000,15.18,15.18,15.11,15.145,23238,0
+THTA.US,D,20251010,000000,15.19,15.19,15,15,29639,0
+THTA.US,D,20251013,000000,15.01,15.17,15.01,15.143,31778,0
+THTA.US,D,20251014,000000,15.09,15.16,15,15.14,23316,0
+THTA.US,D,20251015,000000,15.04,15.05,14.9,14.97,52431,0
+THTA.US,D,20251016,000000,15,15.02,14.85,14.915,59615,0
+THTA.US,D,20251017,000000,14.92,15.02,14.85,15,64532,0
+THTA.US,D,20251020,000000,15.02,15.07,15,15,32326,0
+THTA.US,D,20251021,000000,15.08,15.08,14.98,15.03,23282,0
+THTA.US,D,20251022,000000,15.08,15.12,15.01,15.02,45845,0
+THTA.US,D,20251023,000000,15.09,15.09,14.98,15.05,24816,0
+THTA.US,D,20251024,000000,15.09,15.12,15.04,15.12,32187,0
+THTA.US,D,20251027,000000,15.0509,15.1197,15.05,15.09,20591,0
+THTA.US,D,20251028,000000,15.1227,15.14,15.03,15.07,32167,0
+THTA.US,D,20251029,000000,15.07,15.15,15.05,15.0791,33224,0
+THTA.US,D,20251030,000000,15.12,15.14,15.06,15.093,12824,0
+THTA.US,D,20251031,000000,15.12,15.14,15.06,15.07,31017,0
+THTA.US,D,20251103,000000,15.14,15.17,15.05,15.17,40578,0
+THTA.US,D,20251104,000000,15.17,15.17,15.03,15.1,25425,0
+THTA.US,D,20251105,000000,15.16,15.18,15.12,15.166,32793,0
+THTA.US,D,20251106,000000,15.19,15.19,15.1,15.1458,6145,0
+THTA.US,D,20251107,000000,15.14,15.17,15.06,15.1387,26861,0
+THTA.US,D,20251110,000000,15.199,15.22,15.12,15.17,23619,0
+THTA.US,D,20251111,000000,15.2,15.26,15.18,15.205,18955,0
+THTA.US,D,20251112,000000,15.2,15.25,15.13,15.17,16121,0
+THTA.US,D,20251113,000000,15.22,15.24,15.03,15.05,37586,0
+THTA.US,D,20251114,000000,15,15.19,14.927,15.1381,57986,0
+THTA.US,D,20251117,000000,14.99,15.07,14.8709,14.9482,27868,0
+THTA.US,D,20251118,000000,14.9,14.95,14.661,14.79,82813,0
+THTA.US,D,20251119,000000,14.88,14.9992,14.77,14.916,32663,0
+THTA.US,D,20251120,000000,15.087,15.11,14.65,14.6563,48261,0
+THTA.US,D,20251121,000000,14.81,14.99,14.601,14.922,47248,0
+THTA.US,D,20251124,000000,15.035,15.1,14.95,15.07,49662,0
+THTA.US,D,20251125,000000,15.0701,15.15,15.05,15.14,26507,0
+THTA.US,D,20251126,000000,15.16,15.19,15.11,15.185,15733,0
+THTA.US,D,20251128,000000,15.2,15.2,15.16,15.1686,18278,0
+THTA.US,D,20251201,000000,15.171,15.23,15.17,15.203,33761,0
+THTA.US,D,20251202,000000,15.22,15.23,15.18,15.19,12271,0
+THTA.US,D,20251203,000000,15.21,15.23,15.17,15.205,21347,0
+THTA.US,D,20251204,000000,15.21,15.27,15.18,15.195,24635,0
+THTA.US,D,20251205,000000,15.219,15.2327,15.18,15.2,8666,0
+THTA.US,D,20251208,000000,15.25,15.25,15.18,15.235,10035,0
+THTA.US,D,20251209,000000,15.265,15.27,15.1934,15.2155,10982,0
+THTA.US,D,20251210,000000,15.2382,15.3,15.2001,15.21,16178,0
+THTA.US,D,20251211,000000,15.27,15.27,15.19,15.245,19165,0
+THTA.US,D,20251212,000000,15.29,15.29,15.2001,15.26,31110,0
+THTA.US,D,20251215,000000,15.2585,15.29,15.2,15.26,16253,0
+THTA.US,D,20251216,000000,15.0805,15.1099,15.02,15.105,47106,0
+THTA.US,D,20251217,000000,15.15,15.15,15.03,15.08,56913,0
+THTA.US,D,20251218,000000,15.11,15.1394,15.06,15.11,37299,0
+THTA.US,D,20251219,000000,15.1799,15.1799,15.08,15.1,41623,0
+THTA.US,D,20251222,000000,15.11,15.16,15.1,15.137,47516,0
+THTA.US,D,20251223,000000,15.14,15.16,15.09,15.1254,17767,0
+THTA.US,D,20251224,000000,15.16,15.17,15.12,15.1675,41371,0
+THTA.US,D,20251226,000000,15.16,15.2,15.15,15.16,13392,0
+THTA.US,D,20251229,000000,15.1799,15.18,15.14,15.163,24537,0
+THTA.US,D,20251230,000000,15.16,15.22,15.16,15.22,37862,0
+THTA.US,D,20251231,000000,15.1969,15.23,15.17,15.22,8978,0
+THTA.US,D,20260102,000000,15.28,15.28,15.15,15.215,41674,0
+THTA.US,D,20260105,000000,15.2399,15.26,15.17,15.26,29960,0
+THTA.US,D,20260106,000000,15.25,15.27,15.2204,15.233,26553,0
+THTA.US,D,20260107,000000,15.23,15.25,15.2,15.2226,18570,0
+THTA.US,D,20260108,000000,15.25,15.25,15.23,15.2346,12758,0
+THTA.US,D,20260109,000000,15.27,15.2739,15.25,15.257,14410,0
+THTA.US,D,20260112,000000,15.265,15.27,15.2201,15.23,19359,0
+THTA.US,D,20260113,000000,15.26,15.28,15.22,15.24,10085,0
+THTA.US,D,20260114,000000,15.225,15.26,15.15,15.18,25030,0
+THTA.US,D,20260115,000000,15.3,15.34,15.24,15.3,40858,0
+THTA.US,D,20260116,000000,15.2,15.22,15.0801,15.15,64736,0
+THTA.US,D,20260120,000000,15.04,15.07,14.87,14.87,92868,0
+THTA.US,D,20260121,000000,14.965,15.16,14.965,15.12,73363,0
+THTA.US,D,20260122,000000,15.1671,15.1991,15.13,15.16,13808,0
+THTA.US,D,20260123,000000,15.23,15.23,15.13,15.23,36953,0
+THTA.US,D,20260126,000000,15.204,15.24,15.18,15.24,30012,0
+THTA.US,D,20260127,000000,15.225,15.25,15.18,15.238,21583,0
+THTA.US,D,20260128,000000,15.23,15.245,15.225,15.245,12342,0
+THTA.US,D,20260129,000000,15.2101,15.2537,15.2,15.2537,12432,0
+THTA.US,D,20260130,000000,15.25,15.3,15.21,15.2551,28247,0
+THTA.US,D,20260202,000000,15.29,15.3,15.22,15.295,20017,0
+THTA.US,D,20260203,000000,15.2899,15.2899,15.23,15.24,17045,0
+THTA.US,D,20260204,000000,15.29,15.29,15.24,15.255,28438,0
+THTA.US,D,20260205,000000,15.19,15.2189,15.0401,15.1057,23746,0
+THTA.US,D,20260206,000000,15.245,15.37,15.22,15.325,47189,0
+THTA.US,D,20260209,000000,15.3556,15.4,15.26,15.375,13801,0
+THTA.US,D,20260210,000000,15.3842,15.42,15.35,15.4,18154,0
+THTA.US,D,20260211,000000,15.4254,15.5,15.36,15.4,12330,0
+THTA.US,D,20260212,000000,15.28,16.07,15.15,15.18,32456,0
+THTA.US,D,20260213,000000,15.195,15.26,15.14,15.21,34612,0
+THTA.US,D,20260217,000000,15.24,15.28,15.1501,15.26,28585,0
+THTA.US,D,20260218,000000,15.3,15.3,15.26,15.2601,39769,0
diff --git a/daily/us/nyse etfs/2/thy.us.txt b/daily/us/nyse etfs/2/thy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8e0bf2edca2586e830431f06c09db1c3e70a5f63
--- /dev/null
+++ b/daily/us/nyse etfs/2/thy.us.txt	
@@ -0,0 +1,1414 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+THY.US,D,20200626,000000,24.1035,24.1184,24.0108,24.0646,14184.977045849,0
+THY.US,D,20200629,000000,23.962,23.962,23.8553,23.8842,11103.336942014,0
+THY.US,D,20200630,000000,23.9809,24.0008,23.952,23.9879,12656.700302723,0
+THY.US,D,20200701,000000,23.9809,23.9909,23.952,23.9709,8736.1637069298,0
+THY.US,D,20200702,000000,23.942,23.9809,23.942,23.9809,20046.214377824,0
+THY.US,D,20200706,000000,24.0008,24.0596,24.0008,24.0327,8326.7501079834,0
+THY.US,D,20200707,000000,24.0796,24.0796,23.9201,23.9201,8704.0528364242,0
+THY.US,D,20200708,000000,23.6511,23.9809,23.6511,23.947,6410.1325246804,0
+THY.US,D,20200709,000000,23.8932,23.8932,23.8354,23.8813,14100.686010772,0
+THY.US,D,20200710,000000,23.8633,23.962,23.8633,23.9281,5088.5695104343,0
+THY.US,D,20200713,000000,24.0507,24.0507,23.8304,23.8304,2066.1338240947,0
+THY.US,D,20200714,000000,23.942,24.0108,23.9331,24.0008,33415.37461989,0
+THY.US,D,20200715,000000,24.1563,24.1842,24.1085,24.1563,13060.093113449,0
+THY.US,D,20200716,000000,24.1573,24.1942,24.1573,24.1583,14296.361627915,0
+THY.US,D,20200717,000000,24.2041,24.252,24.1762,24.245,9220.8371586237,0
+THY.US,D,20200720,000000,24.3347,24.3745,24.3347,24.3745,1358.6912082682,0
+THY.US,D,20200721,000000,24.4772,24.534,24.4533,24.4642,83288.573838603,0
+THY.US,D,20200722,000000,24.4772,24.534,24.4772,24.533,3574.3412731546,0
+THY.US,D,20200723,000000,24.4583,24.4742,24.3995,24.4742,3837.2490254192,0
+THY.US,D,20200724,000000,24.5101,24.5161,24.4782,24.5161,14107.710263695,0
+THY.US,D,20200727,000000,24.525,24.5828,24.5151,24.5818,9943.3317449997,0
+THY.US,D,20200728,000000,24.5539,24.5539,24.4862,24.5081,17798.453442432,0
+THY.US,D,20200729,000000,24.5639,24.6297,24.5639,24.6297,9458.6582933058,0
+THY.US,D,20200730,000000,24.525,24.6994,24.525,24.6994,2549.8038110853,0
+THY.US,D,20200731,000000,24.6217,24.7483,24.6217,24.7483,24135.333043772,0
+THY.US,D,20200803,000000,24.6795,24.7303,24.6795,24.7303,2302.9514940735,0
+THY.US,D,20200804,000000,24.7293,24.7293,24.6895,24.7283,3992.7860544307,0
+THY.US,D,20200805,000000,24.7582,24.7682,24.7293,24.7483,7557.0926805523,0
+THY.US,D,20200806,000000,24.8061,24.825,24.7871,24.825,11535.830229137,0
+THY.US,D,20200807,000000,24.7971,24.7971,24.7393,24.7782,9750.6665219661,0
+THY.US,D,20200810,000000,24.7871,24.817,24.7782,24.7881,5138.7427455993,0
+THY.US,D,20200811,000000,24.7632,24.7632,24.6217,24.6217,3351.572109022,0
+THY.US,D,20200812,000000,24.6944,24.6944,24.6327,24.6327,811.8029449697,0
+THY.US,D,20200813,000000,24.7094,24.7094,24.5519,24.5519,4104.170636497,0
+THY.US,D,20200814,000000,24.4772,24.4772,24.4234,24.4234,4455.383282652,0
+THY.US,D,20200817,000000,24.534,24.5519,24.4951,24.5519,16244.08661702,0
+THY.US,D,20200818,000000,24.5151,24.6217,24.5151,24.5709,4967.150281335,0
+THY.US,D,20200819,000000,24.5639,24.5878,24.519,24.519,13748.469899913,0
+THY.US,D,20200820,000000,24.4951,24.5838,24.4951,24.5838,13875.909917232,0
+THY.US,D,20200821,000000,24.6018,24.6117,24.5739,24.5828,11897.077522325,0
+THY.US,D,20200824,000000,24.6795,24.6944,24.6795,24.6944,2778.5937634377,0
+THY.US,D,20200825,000000,24.6795,24.7522,24.6616,24.7522,6439.2330010761,0
+THY.US,D,20200826,000000,24.7483,24.7682,24.7194,24.7383,10591.569943331,0
+THY.US,D,20200827,000000,24.242,24.7582,24.242,24.7144,3127.7994801861,0
+THY.US,D,20200828,000000,24.7483,24.7582,24.7293,24.7413,29337.294065679,0
+THY.US,D,20200831,000000,24.7243,24.7483,24.7184,24.7223,10175.132091462,0
+THY.US,D,20200901,000000,24.7782,24.8459,24.7782,24.8459,8965.9571239855,0
+THY.US,D,20200902,000000,24.824,24.8848,24.812,24.8668,6991.1385878911,0
+THY.US,D,20200903,000000,24.6655,24.7483,24.6655,24.7403,6124.1450842399,0
+THY.US,D,20200904,000000,24.6317,24.7582,24.6317,24.6795,12348.63663881,0
+THY.US,D,20200908,000000,24.5928,24.5928,24.539,24.539,4340.9883064758,0
+THY.US,D,20200909,000000,24.6227,24.7194,24.6227,24.6795,4626.9757469163,0
+THY.US,D,20200910,000000,24.2719,24.7293,24.2719,24.6356,7782.8722387948,0
+THY.US,D,20200911,000000,24.6008,24.6496,24.5539,24.6496,7204.876569694,0
+THY.US,D,20200914,000000,24.6895,24.6895,24.6117,24.6247,6636.9155476262,0
+THY.US,D,20200915,000000,24.7044,24.7044,24.6616,24.6745,1558.3806842249,0
+THY.US,D,20200916,000000,24.7473,24.7473,24.6805,24.6875,2462.5023818982,0
+THY.US,D,20200917,000000,24.2609,24.6994,24.2609,24.6825,11861.956257709,0
+THY.US,D,20200918,000000,24.6885,24.6895,24.6048,24.6048,3197.0385447138,0
+THY.US,D,20200921,000000,24.3985,24.4473,24.3885,24.4214,4230.6071891128,0
+THY.US,D,20200922,000000,24.4224,24.4513,24.4224,24.4513,1121.8735382894,0
+THY.US,D,20200923,000000,24.4174,24.4473,24.3785,24.3985,13030.992637054,0
+THY.US,D,20200924,000000,24.4224,24.4473,24.4224,24.4224,3969.7063662548,0
+THY.US,D,20200925,000000,24.4074,24.4473,24.3985,24.4224,7661.4530096955,0
+THY.US,D,20200928,000000,24.4074,24.4473,24.3985,24.4224,9933.2970979667,0
+THY.US,D,20200929,000000,24.3985,24.4473,24.3985,24.4274,27610.331311299,0
+THY.US,D,20200930,000000,24.4274,24.4563,24.3895,24.4224,30564.531397815,0
+THY.US,D,20201001,000000,24.4174,24.4563,24.3885,24.4473,19976.975313296,0
+THY.US,D,20201002,000000,23.97,24.4573,23.97,24.4473,1870.4582069512,0
+THY.US,D,20201005,000000,24.4174,24.525,24.4174,24.4862,5693.6587265242,0
+THY.US,D,20201006,000000,24.4672,24.6117,24.4593,24.4593,11881.022087072,0
+THY.US,D,20201007,000000,24.3486,24.5739,24.3486,24.534,9352.291034756,0
+THY.US,D,20201008,000000,24.544,24.6018,24.544,24.5778,9503.8142049543,0
+THY.US,D,20201009,000000,24.6705,24.6795,24.6317,24.6317,2131.3590298092,0
+THY.US,D,20201012,000000,24.7582,24.808,24.7393,24.7493,7544.0476394094,0
+THY.US,D,20201013,000000,24.7393,24.7393,24.6416,24.6795,11312.057600301,0
+THY.US,D,20201014,000000,24.2809,24.6576,24.2809,24.6217,5505.0073623038,0
+THY.US,D,20201015,000000,24.5878,24.6067,24.5878,24.6067,803.7752273433,0
+THY.US,D,20201016,000000,24.6018,24.6067,24.539,24.5589,10118.938068077,0
+THY.US,D,20201019,000000,24.1553,24.6217,24.1553,24.5151,10867.522736739,0
+THY.US,D,20201020,000000,24.2131,24.5828,24.2131,24.5778,9669.3858809988,0
+THY.US,D,20201021,000000,24.5868,24.6117,24.5639,24.5669,5973.6253787449,0
+THY.US,D,20201022,000000,24.5828,24.6217,24.5778,24.6028,14163.904287079,0
+THY.US,D,20201023,000000,24.5828,24.6416,24.5749,24.6217,13438.399306594,0
+THY.US,D,20201026,000000,24.5639,24.5828,24.4483,24.4692,14086.637504925,0
+THY.US,D,20201027,000000,24.2131,24.5151,24.2131,24.4523,14781.035079609,0
+THY.US,D,20201028,000000,23.9989,24.3387,23.9989,24.24,27348.427023738,0
+THY.US,D,20201029,000000,24.2609,24.3098,24.2231,24.2659,14903.457773412,0
+THY.US,D,20201030,000000,24.251,24.2998,24.251,24.2809,10471.154178935,0
+THY.US,D,20201102,000000,24.2898,24.2898,24.2709,24.2709,4852.7553051588,0
+THY.US,D,20201103,000000,24.2998,24.2998,24.2709,24.2759,5198.9506277973,0
+THY.US,D,20201104,000000,24.3835,24.4074,24.3636,24.3696,5427.7405801497,0
+THY.US,D,20201105,000000,24.4862,24.525,24.4722,24.4882,10343.714161616,0
+THY.US,D,20201106,000000,24.4543,24.4911,24.4164,24.4164,11776.661757929,0
+THY.US,D,20201109,000000,24.818,24.818,24.5838,24.5838,47345.471631101,0
+THY.US,D,20201110,000000,24.5639,24.6147,24.5639,24.6147,7134.634040463,0
+THY.US,D,20201111,000000,24.5878,24.5878,24.5639,24.5739,10581.535296298,0
+THY.US,D,20201112,000000,24.4672,24.4722,24.4573,24.4573,963.326115168,0
+THY.US,D,20201113,000000,24.5041,24.525,24.5001,24.5161,2212.6396707765,0
+THY.US,D,20201116,000000,24.2998,24.6287,24.2998,24.6287,4575.799047048,0
+THY.US,D,20201117,000000,24.6705,24.6994,24.6267,24.6645,16271.180164009,0
+THY.US,D,20201118,000000,24.4174,24.6994,24.4174,24.6038,6911.8648763304,0
+THY.US,D,20201119,000000,24.6516,24.7194,24.6117,24.6825,11672.301428786,0
+THY.US,D,20201120,000000,24.6665,24.6895,24.6117,24.6117,53591.03594444,0
+THY.US,D,20201123,000000,24.6327,24.7094,24.6317,24.6875,21867.502814314,0
+THY.US,D,20201124,000000,24.4373,24.813,24.4373,24.7433,74891.581201389,0
+THY.US,D,20201125,000000,24.7194,24.7782,24.7194,24.7532,25170.908617577,0
+THY.US,D,20201127,000000,24.808,24.808,24.7831,24.7831,8821.4582067103,0
+THY.US,D,20201130,000000,24.7582,24.7881,24.7293,24.7662,31113.42659052,0
+THY.US,D,20201201,000000,24.8469,24.8589,24.8369,24.8369,2041.0472065122,0
+THY.US,D,20201202,000000,24.808,24.9236,24.7991,24.9027,32080.766564501,0
+THY.US,D,20201203,000000,24.9236,24.9834,24.9047,24.9177,24782.5677774,0
+THY.US,D,20201204,000000,24.9635,25.0074,24.9555,25.0074,13182.515807252,0
+THY.US,D,20201207,000000,24.9635,24.9834,24.9535,24.9735,19445.139020547,0
+THY.US,D,20201208,000000,24.9934,24.9934,24.9834,24.9834,4352.0264182121,0
+THY.US,D,20201209,000000,24.9545,24.9934,24.9147,24.9585,10945.792983596,0
+THY.US,D,20201210,000000,24.9785,25.0074,24.9785,25.0024,16991.667820979,0
+THY.US,D,20201211,000000,24.9535,24.9834,24.9436,24.9635,8193.2893024445,0
+THY.US,D,20201214,000000,24.9685,24.9735,24.9436,24.9635,7047.3326112759,0
+THY.US,D,20201215,000000,24.6337,24.6885,24.6337,24.6785,1029.5547855858,0
+THY.US,D,20201216,000000,24.6297,24.6685,24.6297,24.6675,2426.3776525794,0
+THY.US,D,20201217,000000,24.6994,24.7084,24.6885,24.6934,8208.341272994,0
+THY.US,D,20201218,000000,24.6944,24.7184,24.6785,24.7174,12391.785621052,0
+THY.US,D,20201221,000000,24.6097,24.6596,24.6097,24.6297,29291.134689327,0
+THY.US,D,20201222,000000,24.6297,24.6735,24.6297,24.6516,3740.9164139024,0
+THY.US,D,20201223,000000,24.7184,24.7473,24.7184,24.7343,11216.728453487,0
+THY.US,D,20201224,000000,24.7672,24.7971,24.7672,24.7871,2369.1801644913,0
+THY.US,D,20201228,000000,24.834,24.834,24.817,24.817,3014.4079687132,0
+THY.US,D,20201229,000000,24.808,24.817,24.8071,24.812,1455.023819785,0
+THY.US,D,20201230,000000,24.7184,24.8758,24.7184,24.8509,8761.2503245123,0
+THY.US,D,20201231,000000,24.7473,24.9047,24.7473,24.8848,15859.759635656,0
+THY.US,D,20210104,000000,25.3053,25.3053,24.7772,24.819,4746.388046609,0
+THY.US,D,20210105,000000,24.8071,24.836,24.8071,24.836,4511.5773060368,0
+THY.US,D,20210106,000000,24.8559,24.8658,24.7871,24.7911,4031.9211778594,0
+THY.US,D,20210107,000000,24.8459,24.8658,24.836,24.8409,3843.269813639,0
+THY.US,D,20210108,000000,24.8658,24.8848,24.827,24.8758,19768.25465501,0
+THY.US,D,20210111,000000,24.6297,24.8071,24.6297,24.7791,11266.901688652,0
+THY.US,D,20210112,000000,24.7672,24.817,24.7672,24.8071,4541.6812471358,0
+THY.US,D,20210113,000000,24.8071,24.8658,24.8071,24.8658,26552.679514021,0
+THY.US,D,20210114,000000,24.8658,24.8987,24.8629,24.8629,2763.5417928882,0
+THY.US,D,20210115,000000,24.817,24.8658,24.817,24.836,1427.9302727959,0
+THY.US,D,20210119,000000,24.8609,24.9047,24.8559,24.9047,13434.38544778,0
+THY.US,D,20210120,000000,24.9147,24.9316,24.9047,24.9316,20142.546989341,0
+THY.US,D,20210121,000000,24.9236,24.9246,24.9236,24.9246,1951.7388479185,0
+THY.US,D,20210122,000000,24.9047,24.9047,24.8848,24.8848,2713.3685577232,0
+THY.US,D,20210125,000000,24.8658,24.8848,24.8459,24.8559,4961.1294931152,0
+THY.US,D,20210126,000000,24.8459,24.8758,24.8459,24.8559,6900.8267645941,0
+THY.US,D,20210127,000000,24.817,24.817,24.7592,24.7911,2631.0844520526,0
+THY.US,D,20210128,000000,24.8658,24.9007,24.827,24.832,12802.202684701,0
+THY.US,D,20210129,000000,24.8758,24.8758,24.7672,24.7672,1207.1680380699,0
+THY.US,D,20210201,000000,24.825,24.8658,24.7971,24.8419,1734.9904720057,0
+THY.US,D,20210202,000000,24.9197,24.9336,24.9047,24.9187,12146.940233446,0
+THY.US,D,20210203,000000,24.9236,24.9625,24.9236,24.9386,17522.500649025,0
+THY.US,D,20210204,000000,24.9834,24.9834,24.9735,24.9834,10650.774360826,0
+THY.US,D,20210205,000000,25.0552,25.0552,25.0034,25.0153,16077.511476273,0
+THY.US,D,20210208,000000,25.0313,25.0851,25.0313,25.0801,21916.672584775,0
+THY.US,D,20210209,000000,25.0801,25.0801,25.0412,25.0412,11562.923776126,0
+THY.US,D,20210210,000000,25.0213,25.0701,25.0113,25.0462,39642.87656857,0
+THY.US,D,20210211,000000,25.0313,25.0552,25.0313,25.0552,12556.353832393,0
+THY.US,D,20210212,000000,25.0552,25.109,25.0412,25.0941,52931.759634372,0
+THY.US,D,20210216,000000,24.8459,25.0203,24.8459,24.9934,12575.419661756,0
+THY.US,D,20210217,000000,24.9715,24.9884,24.9635,24.9884,15238.614984314,0
+THY.US,D,20210218,000000,24.9236,24.9785,24.9236,24.9715,3755.9683844519,0
+THY.US,D,20210219,000000,25.0074,25.0074,24.9446,24.9685,3934.5851016393,0
+THY.US,D,20210222,000000,24.9416,24.9535,24.8957,24.9127,11622.128193621,0
+THY.US,D,20210223,000000,24.8947,24.9725,24.8848,24.9625,1932.6730185558,0
+THY.US,D,20210224,000000,24.9336,24.9735,24.9336,24.9645,29452.692506558,0
+THY.US,D,20210225,000000,24.8559,24.8559,24.7871,24.8071,11052.160242146,0
+THY.US,D,20210226,000000,24.7971,24.8071,24.7463,24.7463,25813.126027689,0
+THY.US,D,20210301,000000,24.7871,24.827,24.7871,24.8071,45468.99263593,0
+THY.US,D,20210302,000000,24.826,24.8658,24.82,24.82,15017.852749588,0
+THY.US,D,20210303,000000,24.7473,24.7672,24.7283,24.7602,17283.676049639,0
+THY.US,D,20210304,000000,24.7572,24.7572,24.6396,24.6616,17534.542225464,0
+THY.US,D,20210305,000000,24.7184,24.7184,24.6765,24.6984,19116.002597865,0
+THY.US,D,20210308,000000,24.6695,24.6785,24.6008,24.6197,20777.74014653,0
+THY.US,D,20210309,000000,24.6297,24.6297,24.5908,24.6247,36388.640535768,0
+THY.US,D,20210310,000000,24.6396,24.6596,24.6097,24.6446,21404.905586092,0
+THY.US,D,20210311,000000,24.6446,24.6685,24.6097,24.6446,33881.985706924,0
+THY.US,D,20210312,000000,24.5998,24.6596,24.5908,24.6446,37143.245992649,0
+THY.US,D,20210315,000000,24.6297,24.6685,24.6097,24.6446,10454.095278979,0
+THY.US,D,20210316,000000,24.6685,24.6685,24.5998,24.6396,13298.917712835,0
+THY.US,D,20210317,000000,24.5998,24.6685,24.5998,24.6396,19275.55348569,0
+THY.US,D,20210318,000000,24.6097,24.6396,24.5908,24.6137,6599.7873536041,0
+THY.US,D,20210319,000000,24.6237,24.6775,24.6097,24.6396,1844.3681246654,0
+THY.US,D,20210322,000000,24.6346,24.6526,24.5908,24.6346,16028.341705811,0
+THY.US,D,20210323,000000,24.6247,24.6247,24.5808,24.6247,7358.4066692989,0
+THY.US,D,20210324,000000,24.5908,24.6496,24.5908,24.6247,13802.656993891,0
+THY.US,D,20210325,000000,24.5808,24.6297,24.5808,24.6197,3325.4820267362,0
+THY.US,D,20210326,000000,24.6257,24.6297,24.5808,24.6247,15638.99740093,0
+THY.US,D,20210329,000000,24.5719,24.6785,24.5719,24.6596,4991.2334342142,0
+THY.US,D,20210330,000000,24.6346,24.6496,24.6247,24.6247,4199.4997833105,0
+THY.US,D,20210331,000000,24.6635,24.7084,24.6496,24.6885,6734.2516238463,0
+THY.US,D,20210401,000000,24.7383,24.7393,24.6984,24.7393,13253.761801186,0
+THY.US,D,20210405,000000,24.7722,24.7911,24.7473,24.7722,13245.73408356,0
+THY.US,D,20210406,000000,24.8071,24.817,24.7672,24.7772,9374.3672582286,0
+THY.US,D,20210407,000000,24.8071,24.8071,24.7682,24.8071,12642.651796877,0
+THY.US,D,20210408,000000,24.7971,24.812,24.7772,24.8071,10261.430055946,0
+THY.US,D,20210409,000000,24.7772,24.8011,24.7383,24.7871,11273.925941575,0
+THY.US,D,20210412,000000,24.7493,24.7871,24.7283,24.7722,5724.7661323265,0
+THY.US,D,20210413,000000,24.7184,24.8061,24.7124,24.7722,3659.6357729351,0
+THY.US,D,20210414,000000,24.8071,24.81,24.7473,24.7921,3515.1368556599,0
+THY.US,D,20210415,000000,24.7622,24.7672,24.7622,24.7672,940.2464269921,0
+THY.US,D,20210416,000000,24.7871,24.7971,24.7572,24.7572,5384.5915979078,0
+THY.US,D,20210419,000000,24.7383,24.7383,24.6785,24.7124,6722.2100474067,0
+THY.US,D,20210420,000000,24.7184,24.7184,24.6496,24.6885,11637.18016417,0
+THY.US,D,20210421,000000,24.6835,24.7283,24.6496,24.7044,4063.0285836617,0
+THY.US,D,20210422,000000,24.7184,24.7184,24.7134,24.7134,11835.866175423,0
+THY.US,D,20210423,000000,24.7233,24.7572,24.6895,24.7393,11622.128193621,0
+THY.US,D,20210426,000000,24.826,24.826,24.7572,24.7572,2539.7691640523,0
+THY.US,D,20210427,000000,24.7572,24.7772,24.7184,24.7383,14203.039410508,0
+THY.US,D,20210428,000000,24.7572,24.7871,24.7522,24.7572,4645.0381115757,0
+THY.US,D,20210429,000000,24.7622,24.7871,24.7293,24.7702,4164.378518695,0
+THY.US,D,20210430,000000,24.7572,24.7772,24.7283,24.7632,5223.0337806765,0
+THY.US,D,20210503,000000,24.7672,24.7971,24.7672,24.7772,4046.9731484089,0
+THY.US,D,20210504,000000,24.7572,24.7572,24.7363,24.7572,57879.844086344,0
+THY.US,D,20210505,000000,24.7871,24.7971,24.7473,24.7871,6710.1684709671,0
+THY.US,D,20210506,000000,24.7672,24.7772,24.7572,24.7772,6019.7847550967,0
+THY.US,D,20210507,000000,24.8459,24.8459,24.7772,24.7971,2567.8661757447,0
+THY.US,D,20210510,000000,24.827,24.827,24.7702,24.7702,3869.3598959248,0
+THY.US,D,20210511,000000,24.7333,24.7672,24.6984,24.7343,10774.200519332,0
+THY.US,D,20210512,000000,24.7184,24.7184,24.6486,24.6486,7534.0129923764,0
+THY.US,D,20210513,000000,24.7184,24.7184,24.6785,24.6835,1515.231701983,0
+THY.US,D,20210514,000000,24.6596,24.7084,24.6596,24.6715,3698.7708963638,0
+THY.US,D,20210517,000000,24.6984,24.6984,24.6596,24.6635,5569.229103315,0
+THY.US,D,20210518,000000,24.6576,24.6576,24.6197,24.6267,2289.9064529306,0
+THY.US,D,20210519,000000,24.5759,24.6197,24.5569,24.5569,4477.4595061246,0
+THY.US,D,20210520,000000,24.5719,24.5908,24.5719,24.5908,585.0199220239,0
+THY.US,D,20210521,000000,24.5998,24.6297,24.5998,24.6057,67211.062362331,0
+THY.US,D,20210524,000000,24.6197,24.6396,24.6107,24.6197,29668.437417768,0
+THY.US,D,20210525,000000,24.6396,24.6396,24.6247,24.6247,9237.8960585798,0
+THY.US,D,20210526,000000,24.6396,24.6496,24.6307,24.6307,16334.398440317,0
+THY.US,D,20210527,000000,24.6685,24.6685,24.6197,24.6247,853.9484625083,0
+THY.US,D,20210528,000000,24.6984,24.6984,24.6277,24.6277,1653.7098310384,0
+THY.US,D,20210601,000000,24.3855,24.7084,24.3855,24.6835,1591.4950194338,0
+THY.US,D,20210602,000000,24.6984,24.7283,24.6885,24.7114,7701.5915978275,0
+THY.US,D,20210603,000000,24.6885,24.7084,24.6835,24.6835,1871.4616716545,0
+THY.US,D,20210604,000000,24.7034,24.7154,24.6984,24.7154,8237.4417493897,0
+THY.US,D,20210607,000000,24.7333,24.7383,24.7184,24.7383,3258.2498916151,0
+THY.US,D,20210608,000000,24.7762,24.7871,24.7094,24.7483,2492.6063229972,0
+THY.US,D,20210609,000000,24.7722,24.7772,24.7672,24.7702,14005.356863958,0
+THY.US,D,20210610,000000,24.8071,24.817,24.7672,24.8021,1004.4681680033,0
+THY.US,D,20210611,000000,24.836,24.836,24.8071,24.817,1569.4187959612,0
+THY.US,D,20210614,000000,24.817,24.827,24.7582,24.8021,3583.3724554843,0
+THY.US,D,20210615,000000,24.7572,24.836,24.7473,24.7971,12355.660891733,0
+THY.US,D,20210616,000000,24.7971,24.826,24.7702,24.7702,8733.1533128199,0
+THY.US,D,20210617,000000,24.9236,24.9236,24.7572,24.7612,4602.8925940371,0
+THY.US,D,20210618,000000,24.7383,24.7772,24.7283,24.7413,7600.2416627942,0
+THY.US,D,20210621,000000,24.7772,24.817,24.7622,24.7831,2846.8293632621,0
+THY.US,D,20210622,000000,24.7991,24.817,24.7871,24.7991,13103.242095691,0
+THY.US,D,20210623,000000,24.836,24.836,24.812,24.812,6130.1658724597,0
+THY.US,D,20210624,000000,24.836,24.8848,24.827,24.8509,5902.3793848106,0
+THY.US,D,20210625,000000,24.9047,24.9127,24.827,24.8758,8661.9073188856,0
+THY.US,D,20210628,000000,24.8708,24.8947,24.8559,24.8708,27197.907318243,0
+THY.US,D,20210629,000000,24.8947,24.9147,24.8459,24.8987,86468.553483361,0
+THY.US,D,20210630,000000,24.8848,24.9047,24.8559,24.8898,6698.1268945275,0
+THY.US,D,20210701,000000,24.9286,24.9535,24.9147,24.9316,13850.82329965,0
+THY.US,D,20210702,000000,24.9406,24.9834,24.9346,24.9725,15218.545690248,0
+THY.US,D,20210706,000000,24.8848,24.9834,24.8848,24.9645,13208.605889538,0
+THY.US,D,20210707,000000,24.9735,24.9755,24.9535,24.9755,4182.4408833544,0
+THY.US,D,20210708,000000,24.9336,24.9336,24.9047,24.9047,16456.82113412,0
+THY.US,D,20210709,000000,24.9386,24.9735,24.9336,24.9585,12197.113468611,0
+THY.US,D,20210712,000000,24.9535,24.9635,24.9336,24.9336,1095.7834560036,0
+THY.US,D,20210713,000000,24.9386,24.9386,24.8987,24.8987,523.8085751226,0
+THY.US,D,20210714,000000,24.9047,24.9147,24.8947,24.9147,8693.0147246879,0
+THY.US,D,20210715,000000,24.836,24.8409,24.836,24.8409,3570.3274143414,0
+THY.US,D,20210716,000000,24.832,24.832,24.8061,24.8061,1806.23646594,0
+THY.US,D,20210719,000000,24.5021,24.7383,24.5021,24.6556,18235.964053071,0
+THY.US,D,20210720,000000,24.6875,24.6984,24.6875,24.6944,1132.9116500257,0
+THY.US,D,20210721,000000,24.7273,24.7283,24.6785,24.7124,14767.990038466,0
+THY.US,D,20210722,000000,24.7283,24.7383,24.7184,24.7184,8852.5656125126,0
+THY.US,D,20210723,000000,24.7473,24.7871,24.7473,24.7642,3649.6011259021,0
+THY.US,D,20210726,000000,24.7184,24.7473,24.7184,24.7333,29554.042441592,0
+THY.US,D,20210727,000000,24.7184,24.7184,24.6835,24.7084,4420.2620180365,0
+THY.US,D,20210728,000000,24.7243,24.7383,24.7084,24.7174,16558.171069153,0
+THY.US,D,20210729,000000,24.7383,24.7572,24.7383,24.7532,10885.585101398,0
+THY.US,D,20210730,000000,24.7383,24.7383,24.7333,24.7333,1238.2754438722,0
+THY.US,D,20210802,000000,24.7283,24.7383,24.6845,24.6845,6913.871805737,0
+THY.US,D,20210803,000000,24.6984,24.7084,24.6835,24.6885,2741.4655694156,0
+THY.US,D,20210804,000000,24.6785,24.6785,24.6596,24.6596,1679.7999133242,0
+THY.US,D,20210805,000000,24.6596,24.6785,24.6496,24.6745,9489.7656991081,0
+THY.US,D,20210806,000000,24.6785,24.6785,24.6685,24.6685,1709.9038544232,0
+THY.US,D,20210809,000000,24.6396,24.6496,24.6097,24.6297,17494.403637332,0
+THY.US,D,20210810,000000,24.6197,24.6197,24.5709,24.5759,2694.3027283605,0
+THY.US,D,20210811,000000,24.5898,24.6197,24.5709,24.5948,6101.065396064,0
+THY.US,D,20210812,000000,24.6097,24.6187,24.5958,24.6048,3495.0675615939,0
+THY.US,D,20210813,000000,24.5609,24.5609,24.5609,24.5609,4644.0346468724,0
+THY.US,D,20210816,000000,24.5509,24.5659,24.541,24.5659,1645.682113412,0
+THY.US,D,20210817,000000,24.5509,24.5509,24.546,24.546,1593.5019488404,0
+THY.US,D,20210818,000000,24.532,24.5609,24.5121,24.5121,16986.650497462,0
+THY.US,D,20210819,000000,24.5121,24.5709,24.5121,24.541,7207.8869638039,0
+THY.US,D,20210820,000000,24.5798,24.5798,24.5071,24.5071,8385.9545254781,0
+THY.US,D,20210823,000000,24.5709,24.5709,24.5509,24.5509,808.7925508598,0
+THY.US,D,20210824,000000,24.541,24.5709,24.532,24.541,23289.41229889,0
+THY.US,D,20210825,000000,24.522,24.5559,24.522,24.5559,5890.337808371,0
+THY.US,D,20210826,000000,24.541,24.5599,24.532,24.536,97809.711560058,0
+THY.US,D,20210827,000000,24.6097,24.6197,24.5709,24.5998,16090.556517415,0
+THY.US,D,20210830,000000,24.6396,24.6396,24.6247,24.6247,1427.9302727959,0
+THY.US,D,20210831,000000,24.6496,24.6596,24.6097,24.6346,7265.084451892,0
+THY.US,D,20210901,000000,24.6775,24.6775,24.6635,24.6635,492.7011693203,0
+THY.US,D,20210902,000000,24.6885,24.7034,24.6885,24.7034,1917.6210480063,0
+THY.US,D,20210903,000000,24.7084,24.7184,24.6934,24.7034,9247.9307056128,0
+THY.US,D,20210907,000000,24.6685,24.6685,24.6546,24.6546,394.3616283969,0
+THY.US,D,20210908,000000,24.6396,24.6685,24.6396,24.6546,5103.6214809838,0
+THY.US,D,20210909,000000,24.6596,24.6885,24.6596,24.6785,4007.8380249802,0
+THY.US,D,20210910,000000,24.7283,24.7283,24.6596,24.6685,2241.7401471722,0
+THY.US,D,20210913,000000,24.6885,24.7084,24.6695,24.6934,4168.3923775082,0
+THY.US,D,20210914,000000,24.7383,24.7383,24.7084,24.7084,2486.5855347774,0
+THY.US,D,20210915,000000,24.7283,24.7283,24.7134,24.7134,1412.8783022464,0
+THY.US,D,20210916,000000,24.7383,24.7383,24.6785,24.7283,3747.9406668255,0
+THY.US,D,20210917,000000,24.9944,26.5012,24.6984,24.7134,6223.4880898666,0
+THY.US,D,20210920,000000,24.6596,24.6596,24.6147,24.6147,683.3594629473,0
+THY.US,D,20210921,000000,24.6097,24.6346,24.5898,24.6346,17522.500649025,0
+THY.US,D,20210922,000000,24.6396,24.6885,24.6396,24.6735,21091.824598663,0
+THY.US,D,20210923,000000,24.7473,24.7572,24.6695,24.7034,39041.801211293,0
+THY.US,D,20210924,000000,24.6785,24.6785,24.6596,24.6635,19496.315720416,0
+THY.US,D,20210927,000000,24.6596,24.6685,24.6596,24.6635,2671.2230401846,0
+THY.US,D,20210928,000000,24.5609,24.5898,24.5111,24.5111,14759.96232084,0
+THY.US,D,20210929,000000,24.5898,24.5898,24.5848,24.5848,2564.8557816348,0
+THY.US,D,20210930,000000,24.6237,24.6237,24.5509,24.5798,3865.3460371116,0
+THY.US,D,20211001,000000,24.5898,24.6396,24.5898,24.6197,1410.8713728398,0
+THY.US,D,20211004,000000,24.5509,24.5609,24.5509,24.5559,1313.5352966197,0
+THY.US,D,20211005,000000,24.5609,24.5709,24.521,24.536,12733.967084877,0
+THY.US,D,20211006,000000,24.5111,24.546,24.5011,24.531,3005.3767863835,0
+THY.US,D,20211007,000000,24.526,24.541,24.526,24.526,1835.3369423357,0
+THY.US,D,20211008,000000,24.526,24.526,24.521,24.526,3783.061931441,0
+THY.US,D,20211011,000000,24.5111,24.526,24.5111,24.526,1113.845820663,0
+THY.US,D,20211012,000000,24.5111,24.526,24.5111,24.526,6481.3785186147,0
+THY.US,D,20211013,000000,24.526,24.526,24.526,24.526,155.5370290115,0
+THY.US,D,20211014,000000,24.5499,24.5499,24.526,24.526,2170.4941532379,0
+THY.US,D,20211015,000000,24.4911,24.4911,24.4423,24.4622,30200.273710517,0
+THY.US,D,20211018,000000,24.4622,24.4622,24.4473,24.4473,2128.3486356993,0
+THY.US,D,20211019,000000,24.4722,24.4722,24.4622,24.4622,2389.2494585573,0
+THY.US,D,20211020,000000,24.4323,24.4822,24.4323,24.4622,16506.994369285,0
+THY.US,D,20211021,000000,24.4323,24.4622,24.4323,24.4622,2092.2239063805,0
+THY.US,D,20211022,000000,24.4523,24.4622,24.4523,24.4523,9403.4677346243,0
+THY.US,D,20211025,000000,24.4323,24.4822,24.4323,24.4523,5737.8111734694,0
+THY.US,D,20211026,000000,24.531,24.6596,24.4224,24.4224,127633.68600684,0
+THY.US,D,20211027,000000,24.4423,24.4622,24.4423,24.4523,4851.7518404555,0
+THY.US,D,20211028,000000,24.4523,24.4712,24.4323,24.4523,20871.062363937,0
+THY.US,D,20211029,000000,24.4523,24.4523,24.4523,24.4523,361.247293188,0
+THY.US,D,20211101,000000,24.4333,24.4523,24.4323,24.4523,947.2706799152,0
+THY.US,D,20211102,000000,24.4523,24.4722,24.4523,24.4523,8504.3633604675,0
+THY.US,D,20211103,000000,24.4323,24.4523,24.4323,24.4523,10197.208314935,0
+THY.US,D,20211104,000000,24.4622,24.4622,24.4523,24.4523,3437.8700735058,0
+THY.US,D,20211105,000000,24.4822,24.4822,24.4722,24.4822,4045.9696837056,0
+THY.US,D,20211108,000000,24.4822,24.4822,24.4622,24.4622,5329.4010392263,0
+THY.US,D,20211109,000000,24.4822,24.4911,24.4622,24.4911,1132.9116500257,0
+THY.US,D,20211110,000000,24.4523,24.4523,24.3835,24.3835,1683.8137721374,0
+THY.US,D,20211111,000000,24.3536,24.3835,24.3447,24.3486,2055.0957123584,0
+THY.US,D,20211112,000000,24.3437,24.3437,24.3437,24.3437,3902.4742311337,0
+THY.US,D,20211115,000000,24.3437,24.3437,24.2849,24.3048,5253.1377217755,0
+THY.US,D,20211116,000000,24.0875,24.3237,24.0875,24.3048,6330.8588131197,0
+THY.US,D,20211117,000000,24.2898,24.3048,24.2749,24.2888,9679.4205280318,0
+THY.US,D,20211118,000000,24.2948,24.2948,24.2649,24.2749,8788.3438715014,0
+THY.US,D,20211119,000000,24.2599,24.2749,24.255,24.2649,5536.1147681061,0
+THY.US,D,20211122,000000,24.256,24.2849,24.256,24.2749,1716.9281073463,0
+THY.US,D,20211123,000000,24.2938,24.2948,24.255,24.2749,2458.488523085,0
+THY.US,D,20211124,000000,24.2649,24.2749,24.2649,24.2749,6688.0922474945,0
+THY.US,D,20211126,000000,24.2649,24.2749,24.2649,24.2749,586.0233867272,0
+THY.US,D,20211129,000000,24.2649,24.2699,24.2649,24.2649,1259.3482026415,0
+THY.US,D,20211130,000000,24.246,24.2779,24.246,24.2649,2068.1407535013,0
+THY.US,D,20211201,000000,24.235,24.2829,24.235,24.2649,5416.7024684134,0
+THY.US,D,20211202,000000,24.2649,24.2849,24.2649,24.2649,3673.6842787813,0
+THY.US,D,20211203,000000,24.2649,24.2849,24.246,24.2649,3212.0905152633,0
+THY.US,D,20211206,000000,24.2649,24.2749,24.245,24.2649,2353.1247292385,0
+THY.US,D,20211207,000000,24.245,24.2649,24.245,24.2649,2939.1481159657,0
+THY.US,D,20211208,000000,24.235,24.255,24.2261,24.255,6013.7639668769,0
+THY.US,D,20211209,000000,24.234,24.234,24.1752,24.1752,2672.2265048879,0
+THY.US,D,20211210,000000,24.2151,24.235,24.1762,24.2061,11561.920311423,0
+THY.US,D,20211213,000000,24.2261,24.235,24.2061,24.2231,3720.8471198364,0
+THY.US,D,20211214,000000,24.1962,24.2061,24.1374,24.1862,7520.9679512335,0
+THY.US,D,20211215,000000,24.1463,24.246,24.1463,24.244,8049.7938498726,0
+THY.US,D,20211216,000000,24.246,24.246,24.2261,24.2261,7529.9991335632,0
+THY.US,D,20211217,000000,24.1962,24.236,24.1962,24.2048,7106.5370287706,0
+THY.US,D,20211220,000000,24.1663,24.1663,24.1264,24.1264,13477.534430022,0
+THY.US,D,20211221,000000,24.2261,24.2759,24.2261,24.264,1654.7132957417,0
+THY.US,D,20211222,000000,24.3057,24.3357,24.3057,24.3309,16706.683845242,0
+THY.US,D,20211223,000000,24.3556,24.4153,24.3556,24.4034,46032.939799184,0
+THY.US,D,20211227,000000,24.4353,24.4553,24.4254,24.4304,3295.3780856372,0
+THY.US,D,20211228,000000,24.4154,24.4154,24.3955,24.4054,4492.5114766741,0
+THY.US,D,20211229,000000,24.3855,24.3955,24.3793,24.3793,4381.1268946078,0
+THY.US,D,20211230,000000,24.3556,24.3755,24.3556,24.3706,2598.973581547,0
+THY.US,D,20211231,000000,24.3805,24.3855,24.3556,24.3754,21008.537028289,0
+THY.US,D,20220103,000000,24.3207,24.3357,24.3207,24.3309,3284.3399739009,0
+THY.US,D,20220104,000000,24.3158,24.3158,24.2659,24.3039,3643.5803376823,0
+THY.US,D,20220105,000000,24.257,24.2759,24.1264,24.1463,6470.3404068784,0
+THY.US,D,20220106,000000,24.1264,24.1761,24.1115,24.1128,12225.210480304,0
+THY.US,D,20220107,000000,24.246,24.246,24.1065,24.1164,8512.3910780939,0
+THY.US,D,20220110,000000,24.0766,24.0965,24.0766,24.0915,13532.724988704,0
+THY.US,D,20220111,000000,24.1065,24.1164,24.0915,24.0915,2436.4122996124,0
+THY.US,D,20220112,000000,24.0965,24.0965,24.0893,24.0915,2264.8198353481,0
+THY.US,D,20220113,000000,22.1532,24.1045,22.1532,24.0766,4732.3395407628,0
+THY.US,D,20220114,000000,24.0965,24.1065,24.0965,24.1065,13796.636205672,0
+THY.US,D,20220118,000000,24.1264,24.1264,24.0766,24.0965,24870.87267129,0
+THY.US,D,20220119,000000,24.0965,24.0965,24.0666,24.0915,12240.262450853,0
+THY.US,D,20220120,000000,24.1065,24.1163,24.0766,24.0965,7917.336509037,0
+THY.US,D,20220121,000000,24.0965,24.0965,24.0766,24.0915,15237.61151961,0
+THY.US,D,20220124,000000,24.0769,24.1065,24.0766,24.0965,12463.031614986,0
+THY.US,D,20220125,000000,24.1065,24.1164,24.0965,24.0965,5165.8362925884,0
+THY.US,D,20220126,000000,24.0865,24.1064,24.0666,24.0863,4076.0736248046,0
+THY.US,D,20220127,000000,24.0865,24.0865,24.0863,24.0863,4633.9999998394,0
+THY.US,D,20220128,000000,24.0467,24.1062,24.0467,24.0815,192680.27500415,0
+THY.US,D,20220131,000000,24.1164,24.1264,24.0567,24.0911,20214.796447978,0
+THY.US,D,20220201,000000,24.0766,24.1263,24.0666,24.0911,15507.543524798,0
+THY.US,D,20220202,000000,24.0766,24.0915,24.0766,24.0912,1608.5539193899,0
+THY.US,D,20220203,000000,24.0766,24.0965,24.0766,24.0865,1279.4174967075,0
+THY.US,D,20220204,000000,22.1433,24.1065,22.1433,24.0815,3220.1182328897,0
+THY.US,D,20220207,000000,24.0567,24.0865,24.0567,24.0863,8464.2247723355,0
+THY.US,D,20220208,000000,24.0766,24.0863,24.0666,24.0863,20170.644001033,0
+THY.US,D,20220209,000000,24.0965,24.0965,24.0567,24.0814,10379.838890935,0
+THY.US,D,20220210,000000,24.1663,24.1663,24.0666,24.1065,16038.376352844,0
+THY.US,D,20220211,000000,24.0865,24.0865,24.0567,24.0814,12240.262450853,0
+THY.US,D,20220214,000000,24.0716,24.0849,24.0666,24.0716,8867.6175830621,0
+THY.US,D,20220215,000000,24.0567,24.0716,24.0567,24.0716,6893.802511671,0
+THY.US,D,20220216,000000,24.0666,24.0716,24.0567,24.0716,9590.1121694381,0
+THY.US,D,20220217,000000,24.0856,24.0856,24.0567,24.0567,14422.798180531,0
+THY.US,D,20220218,000000,24.0185,24.0666,24.0185,24.0567,3398.7349500771,0
+THY.US,D,20220222,000000,24.0567,24.0666,24.0477,24.0666,40111.494585011,0
+THY.US,D,20220223,000000,24.0666,24.0855,24.0567,24.0666,9700.4932868011,0
+THY.US,D,20220224,000000,24.0666,24.0666,24.0666,24.0666,605.0892160899,0
+THY.US,D,20220225,000000,24.0666,24.0864,24.0666,24.0666,872.0108271677,0
+THY.US,D,20220228,000000,24.0567,24.0567,24.0567,24.0567,4149.3265481455,0
+THY.US,D,20220301,000000,24.0567,24.0616,24.0567,24.0616,1441.9787786421,0
+THY.US,D,20220302,000000,24.0567,24.0766,24.0367,24.0567,6328.8518837131,0
+THY.US,D,20220303,000000,24.0068,24.0766,24.0068,24.0367,12740.9913378,0
+THY.US,D,20220304,000000,24.0567,24.0567,24.0567,24.0567,4375.106106388,0
+THY.US,D,20220307,000000,24.0467,24.0666,24.0467,24.0517,19800.365525516,0
+THY.US,D,20220308,000000,24.0568,24.0666,24.0367,24.0367,24610.975313136,0
+THY.US,D,20220309,000000,24.0666,24.0666,24.0367,24.0367,4761.4400171585,0
+THY.US,D,20220310,000000,24.0467,24.0567,24.0467,24.0517,19443.132091141,0
+THY.US,D,20220311,000000,24.0367,24.0567,24.0367,24.0517,5989.6808139977,0
+THY.US,D,20220314,000000,24.0467,24.0517,24.0467,24.0517,3592.403637814,0
+THY.US,D,20220315,000000,24.0467,24.0467,24.0467,24.0467,4089.1186659475,0
+THY.US,D,20220316,000000,24.0656,24.0666,24.0467,24.0467,3687.7327846275,0
+THY.US,D,20220317,000000,24.0666,24.0666,24.0467,24.0467,1902.5690774568,0
+THY.US,D,20220318,000000,22.8309,24.0656,22.8309,24.0467,2376.2044174144,0
+THY.US,D,20220321,000000,24.0656,24.0666,24.0467,24.0467,897.0974447502,0
+THY.US,D,20220322,000000,24.0417,24.0417,24.0417,24.0417,330.1398873857,0
+THY.US,D,20220323,000000,24.0417,24.0567,24.0417,24.0417,6423.1775658233,0
+THY.US,D,20220324,000000,24.0268,24.0417,24.0268,24.0417,1215.1957556963,0
+THY.US,D,20220325,000000,24.0268,24.0417,24.0268,24.0417,846.9242095852,0
+THY.US,D,20220328,000000,24.0268,24.0417,24.0268,24.0417,740.5569510354,0
+THY.US,D,20220329,000000,24.0367,24.0367,24.0367,24.0367,515.7808574962,0
+THY.US,D,20220330,000000,23.9969,24.0367,23.9969,24.0367,5508.0177564137,0
+THY.US,D,20220331,000000,24.0367,24.0467,24.0114,24.0114,2736.4482458991,0
+THY.US,D,20220401,000000,23.9719,24.0212,23.9719,24.0212,4702.2355996638,0
+THY.US,D,20220404,000000,24.0576,24.1364,24.0567,24.1364,2686.2750107341,0
+THY.US,D,20220405,000000,23.9819,23.9819,23.8972,23.9072,10457.105673089,0
+THY.US,D,20220406,000000,23.6979,23.7975,23.6979,23.7199,16353.46426968,0
+THY.US,D,20220407,000000,23.6879,23.7178,23.6879,23.6892,3537.2130791325,0
+THY.US,D,20220408,000000,23.6929,23.7069,23.678,23.6929,2244.7505412821,0
+THY.US,D,20220411,000000,23.6879,23.7029,23.6879,23.7029,1049.6240796518,0
+THY.US,D,20220412,000000,23.7178,23.7178,23.6879,23.7029,1601.5296664668,0
+THY.US,D,20220413,000000,23.688,23.7178,23.6879,23.7029,12631.61368514,0
+THY.US,D,20220414,000000,21.7247,23.6281,21.7247,23.5982,1230.2477262458,0
+THY.US,D,20220418,000000,23.6132,23.6132,23.5982,23.5982,313.0809874296,0
+THY.US,D,20220419,000000,23.5992,23.6281,23.5982,23.5982,5793.0017321509,0
+THY.US,D,20220420,000000,23.5992,23.5992,23.5982,23.5982,349.2057167484,0
+THY.US,D,20220421,000000,23.6182,23.6182,23.5982,23.5982,7655.4322214757,0
+THY.US,D,20220422,000000,23.5683,23.6132,23.5683,23.5982,6426.1879599332,0
+THY.US,D,20220425,000000,23.5982,23.6281,23.5982,23.5982,1450.0064962685,0
+THY.US,D,20220426,000000,23.658,23.658,23.6132,23.6182,514.7773927929,0
+THY.US,D,20220427,000000,23.6271,23.6281,23.5982,23.5982,8869.6245124687,0
+THY.US,D,20220428,000000,23.5983,23.6182,23.5982,23.5982,6089.0238196244,0
+THY.US,D,20220429,000000,23.5982,23.6281,23.5982,23.6132,5889.3343436677,0
+THY.US,D,20220502,000000,23.6281,23.6281,23.5982,23.6032,8150.1403202026,0
+THY.US,D,20220503,000000,23.6082,23.6281,23.6082,23.6281,4351.0229535088,0
+THY.US,D,20220504,000000,23.6182,23.6182,23.6182,23.6182,4219.5690773765,0
+THY.US,D,20220505,000000,23.5185,23.6032,23.5185,23.6032,3733.8921609793,0
+THY.US,D,20220506,000000,23.5884,23.6032,23.5883,23.6032,1309.5214378065,0
+THY.US,D,20220509,000000,23.6032,23.6082,23.6032,23.6032,18747.731051754,0
+THY.US,D,20220510,000000,23.6083,23.6182,23.5883,23.6032,22626.122130008,0
+THY.US,D,20220511,000000,23.5883,23.6082,23.5883,23.6032,139235.74490639,0
+THY.US,D,20220512,000000,23.5783,23.6182,23.5783,23.5883,25838.212645272,0
+THY.US,D,20220513,000000,23.6132,23.6182,23.5883,23.5883,5153.7947161488,0
+THY.US,D,20220516,000000,23.5883,23.5982,23.5883,23.5982,484.6734516939,0
+THY.US,D,20220517,000000,25.4817,25.4817,23.5883,23.6032,3701.7812904737,0
+THY.US,D,20220518,000000,23.5982,23.5982,23.5783,23.5982,3385.6899089342,0
+THY.US,D,20220519,000000,23.6182,23.6182,23.5783,23.5783,66902.998698418,0
+THY.US,D,20220520,000000,23.5982,23.5982,23.5933,23.5933,2104.2654828201,0
+THY.US,D,20220523,000000,23.6082,23.6082,23.5783,23.6082,4786.526634741,0
+THY.US,D,20220524,000000,23.5883,23.6082,23.5883,23.6082,2055.0957123584,0
+THY.US,D,20220525,000000,23.6082,23.6082,23.5883,23.5933,3019.4252922297,0
+THY.US,D,20220526,000000,23.6082,23.6082,23.5933,23.5982,2968.2485923614,0
+THY.US,D,20220527,000000,23.658,23.6932,23.6381,23.6932,2259.8025118316,0
+THY.US,D,20220531,000000,23.5335,23.5584,23.5285,23.5435,3904.4811605403,0
+THY.US,D,20220601,000000,23.4687,23.5384,23.4687,23.4849,1968.7977478746,0
+THY.US,D,20220602,000000,23.5526,23.5526,23.5526,23.5526,159.5508878247,0
+THY.US,D,20220603,000000,23.4238,23.4238,23.4039,23.4039,141.4885231653,0
+THY.US,D,20220606,000000,23.3989,23.3989,23.2594,23.2642,2333.0554351725,0
+THY.US,D,20220607,000000,23.2345,23.2943,23.2345,23.2943,2409.3187526233,0
+THY.US,D,20220608,000000,23.2783,23.2793,23.1797,23.1797,11776.661757929,0
+THY.US,D,20220609,000000,23.12,23.1498,23.0601,23.0601,3363.6136854616,0
+THY.US,D,20220610,000000,23.09,23.09,23.0601,23.0751,1870.4582069512,0
+THY.US,D,20220613,000000,23.1897,23.1897,23.0701,23.0701,10788.249025178,0
+THY.US,D,20220614,000000,23.1089,23.1099,23.0701,23.09,2508.66175825,0
+THY.US,D,20220615,000000,23.14,23.14,23.07,23.07,1337,0
+THY.US,D,20220616,000000,23.071,23.09,23.07,23.09,2142,0
+THY.US,D,20220617,000000,23.03,23.11,23,23.09,2390,0
+THY.US,D,20220621,000000,23.1,23.1,23.07,23.07,958,0
+THY.US,D,20220622,000000,23.09,23.11,23.021,23.03,1550,0
+THY.US,D,20220623,000000,23.11,23.11,23.07,23.07,23209,0
+THY.US,D,20220624,000000,23.09,23.09,23.0784,23.09,1672,0
+THY.US,D,20220627,000000,23.11,23.11,23.11,23.11,414,0
+THY.US,D,20220628,000000,23.09,23.09,23.09,23.09,7713,0
+THY.US,D,20220629,000000,23.07,23.1,23.07,23.09,2552,0
+THY.US,D,20220630,000000,25.18,25.18,23.07,23.085,6833,0
+THY.US,D,20220701,000000,23.15,23.15,23.07,23.085,5587,0
+THY.US,D,20220705,000000,23.08,23.0803,23.05,23.08,3058,0
+THY.US,D,20220706,000000,23.05,23.11,23.05,23.08,5825,0
+THY.US,D,20220707,000000,23.12,23.12,23.08,23.11,4163,0
+THY.US,D,20220708,000000,23.05,23.11,23.05,23.095,3099,0
+THY.US,D,20220711,000000,23.09,23.11,23.09,23.11,7436,0
+THY.US,D,20220712,000000,23.095,23.095,23.095,23.095,96,0
+THY.US,D,20220713,000000,23.11,23.11,23.095,23.095,4302,0
+THY.US,D,20220714,000000,23.13,23.13,23.095,23.095,338,0
+THY.US,D,20220715,000000,23.09,23.09,23.09,23.09,6,0
+THY.US,D,20220718,000000,23.08,23.1,23.08,23.09,4752,0
+THY.US,D,20220719,000000,23.1,23.1,23.08,23.085,7113,0
+THY.US,D,20220720,000000,23.085,23.085,23.085,23.085,58,0
+THY.US,D,20220721,000000,23.11,23.21,23.1055,23.21,5028,0
+THY.US,D,20220722,000000,23.16,23.16,23.05,23.101,788,0
+THY.US,D,20220725,000000,23.14,23.14,23.1,23.1145,457,0
+THY.US,D,20220726,000000,23,23.04,22.97,22.97,10345,0
+THY.US,D,20220727,000000,23.13,23.18,23.13,23.18,2688,0
+THY.US,D,20220728,000000,23.35,23.45,23.34,23.44,2896,0
+THY.US,D,20220729,000000,23.5107,23.555,23.5,23.5,809,0
+THY.US,D,20220801,000000,23.55,23.58,23.46,23.51,16641,0
+THY.US,D,20220802,000000,23.5,23.5,23.44,23.44,431,0
+THY.US,D,20220803,000000,23.5713,23.6298,23.57,23.6298,4929,0
+THY.US,D,20220804,000000,23.66,23.7,23.66,23.6884,13508,0
+THY.US,D,20220805,000000,23.5802,23.609,23.5802,23.609,3699,0
+THY.US,D,20220808,000000,23.63,23.65,23.6189,23.6189,1524,0
+THY.US,D,20220809,000000,23.5101,23.5101,23.46,23.46,3334,0
+THY.US,D,20220810,000000,23.75,23.7727,23.745,23.7727,10290,0
+THY.US,D,20220811,000000,23.79,23.7901,23.63,23.64,5176,0
+THY.US,D,20220812,000000,23.6,23.78,23.6,23.78,1093,0
+THY.US,D,20220815,000000,23.769,23.77,23.75,23.75,1291,0
+THY.US,D,20220816,000000,23.6475,23.7,23.6475,23.65,3974,0
+THY.US,D,20220817,000000,23.5,23.52,23.449,23.45,206273,0
+THY.US,D,20220818,000000,23.5,23.52,23.46,23.49,35847,0
+THY.US,D,20220819,000000,23.33,23.33,23.2562,23.2562,478,0
+THY.US,D,20220822,000000,23.0157,23.0157,23.0157,23.0157,249,0
+THY.US,D,20220823,000000,23.09,23.09,23.0749,23.0749,3007,0
+THY.US,D,20220824,000000,23.04,23.05,23.04,23.05,5214,0
+THY.US,D,20220825,000000,22.99,23.05,22.99,23.04,2236,0
+THY.US,D,20220826,000000,23.04,23.05,23.04,23.05,694,0
+THY.US,D,20220829,000000,23.04,23.05,23.04,23.04,552,0
+THY.US,D,20220830,000000,23.05,23.05,23.0499,23.05,2035,0
+THY.US,D,20220831,000000,23.04,23.05,23.04,23.05,1713,0
+THY.US,D,20220901,000000,23.04,23.05,23.04,23.04,1168,0
+THY.US,D,20220902,000000,23.05,23.079,23.04,23.06,85682,0
+THY.US,D,20220906,000000,23.06,23.06,23.03,23.06,13515,0
+THY.US,D,20220907,000000,23.059,23.06,23.03,23.06,15463,0
+THY.US,D,20220908,000000,23.03,23.06,23.03,23.045,10706,0
+THY.US,D,20220909,000000,23.07,23.07,23.03,23.045,1211,0
+THY.US,D,20220912,000000,23.09,23.09,23.045,23.045,2599,0
+THY.US,D,20220913,000000,22.89,22.89,22.8125,22.8125,2227,0
+THY.US,D,20220914,000000,22.849,22.89,22.82,22.82,8148,0
+THY.US,D,20220915,000000,22.83,22.83,22.82,22.82,239,0
+THY.US,D,20220916,000000,22.85,22.85,22.82,22.82,15574,0
+THY.US,D,20220919,000000,22.84,22.85,22.835,22.835,1628,0
+THY.US,D,20220920,000000,22.82,22.85,22.82,22.85,7009,0
+THY.US,D,20220921,000000,22.88,22.88,22.82,22.835,15029,0
+THY.US,D,20220922,000000,22.821,22.87,22.82,22.865,3748,0
+THY.US,D,20220923,000000,22.849,22.85,22.83,22.84,3607,0
+THY.US,D,20220926,000000,22.835,22.8497,22.8203,22.84,2775,0
+THY.US,D,20220927,000000,22.83,22.85,22.83,22.84,2871,0
+THY.US,D,20220928,000000,22.834,22.84,22.834,22.84,1626,0
+THY.US,D,20220929,000000,22.8,22.84,22.8,22.84,1690,0
+THY.US,D,20220930,000000,22.845,22.845,22.845,22.845,6,0
+THY.US,D,20221003,000000,22.86,22.8891,22.83,22.86,16839,0
+THY.US,D,20221004,000000,22.75,22.86,22.75,22.845,8370,0
+THY.US,D,20221005,000000,22.84,22.88,22.84,22.86,7057,0
+THY.US,D,20221006,000000,22.86,22.86,22.845,22.845,998,0
+THY.US,D,20221007,000000,22.86,22.89,22.86,22.86,8580,0
+THY.US,D,20221010,000000,22.87,22.87,22.84,22.84,787,0
+THY.US,D,20221011,000000,22.9,22.9,22.84,22.84,668,0
+THY.US,D,20221012,000000,22.869,22.87,22.84,22.84,8441,0
+THY.US,D,20221013,000000,22.83,22.87,22.83,22.86,12462,0
+THY.US,D,20221014,000000,22.84,22.87,22.84,22.855,21208,0
+THY.US,D,20221017,000000,22.73,22.85,22.73,22.8499,53250,0
+THY.US,D,20221018,000000,22.8213,22.85,22.8213,22.835,10925,0
+THY.US,D,20221019,000000,22.76,22.85,22.76,22.85,6599,0
+THY.US,D,20221020,000000,22.85,22.85,22.83,22.85,66724,0
+THY.US,D,20221021,000000,22.82,22.85,22.82,22.85,13406,0
+THY.US,D,20221024,000000,22.8452,22.85,22.82,22.82,6239,0
+THY.US,D,20221025,000000,22.83,22.85,22.83,22.83,4549,0
+THY.US,D,20221026,000000,22.85,22.85,22.83,22.85,10054,0
+THY.US,D,20221027,000000,22.84,22.94,22.84,22.91,13585,0
+THY.US,D,20221028,000000,23.01,23.11,23.01,23.11,13079,0
+THY.US,D,20221031,000000,23.06,23.06,22.7757,22.7757,10672,0
+THY.US,D,20221101,000000,23.03,23.03,22.8343,22.9,2408,0
+THY.US,D,20221102,000000,22.87,22.91,22.64,22.68,32038,0
+THY.US,D,20221103,000000,22.61,22.61,22.58,22.58,6602,0
+THY.US,D,20221104,000000,22.67,22.7093,22.61,22.7093,12312,0
+THY.US,D,20221107,000000,22.64,22.76,22.64,22.7,70998,0
+THY.US,D,20221108,000000,22.72,22.73,22.62,22.69,17223,0
+THY.US,D,20221109,000000,22.61,22.61,22.4805,22.4805,2506,0
+THY.US,D,20221110,000000,22.85,23.03,22.82,22.91,22879,0
+THY.US,D,20221111,000000,23.03,23.04,22.93,22.93,2487,0
+THY.US,D,20221114,000000,22.97,22.974,22.8911,22.8911,47452,0
+THY.US,D,20221115,000000,22.99,22.99,22.84,22.97,2300,0
+THY.US,D,20221116,000000,22.925,22.98,22.925,22.96,1477,0
+THY.US,D,20221117,000000,22.52,22.87,22.52,22.87,76635,0
+THY.US,D,20221118,000000,22.925,22.925,22.79,22.835,5754,0
+THY.US,D,20221121,000000,22.8,22.95,22.78,22.93,26959,0
+THY.US,D,20221122,000000,22.95,23.01,22.8901,23.01,4418,0
+THY.US,D,20221123,000000,23.04,23.14,23.04,23.14,6061,0
+THY.US,D,20221125,000000,23.095,23.095,23.04,23.04,489,0
+THY.US,D,20221128,000000,23.29,23.29,22.77,22.77,31583,0
+THY.US,D,20221129,000000,22.77,22.94,22.77,22.9,4005,0
+THY.US,D,20221130,000000,22.91,23.23,22.91,23.23,641,0
+THY.US,D,20221201,000000,23.26,23.31,23.17,23.28,11544,0
+THY.US,D,20221202,000000,23.17,23.31,23.17,23.3,10287,0
+THY.US,D,20221205,000000,23.14,23.2299,23.07,23.08,4512,0
+THY.US,D,20221206,000000,23.09,23.16,22.99,22.99,36165,0
+THY.US,D,20221207,000000,23.25,23.31,23.0601,23.115,9266,0
+THY.US,D,20221208,000000,23.1554,23.21,23.1,23.11,11730,0
+THY.US,D,20221209,000000,23.11,23.25,23.11,23.15,10094,0
+THY.US,D,20221212,000000,23.19,23.29,23.15,23.225,10054,0
+THY.US,D,20221213,000000,23.57,23.59,23.32,23.36,4895,0
+THY.US,D,20221214,000000,23.67,23.67,23.1801,23.26,45356,0
+THY.US,D,20221215,000000,23.08,23.15,23.055,23.1,3494,0
+THY.US,D,20221216,000000,23.01,23.04,22.93,23.03,45279,0
+THY.US,D,20221219,000000,22.93,22.96,22.83,22.86,142446,0
+THY.US,D,20221220,000000,22.86,22.89,22.8,22.8,3731,0
+THY.US,D,20221221,000000,23.02,23.02,22.96,22.97,3063,0
+THY.US,D,20221222,000000,22.83,22.86,22.78,22.8,2327,0
+THY.US,D,20221223,000000,22.9,22.9199,22.86,22.87,3921,0
+THY.US,D,20221227,000000,22.96,22.96,22.66,22.66,18434,0
+THY.US,D,20221228,000000,22.76,22.76,22.37,22.38,7528,0
+THY.US,D,20221229,000000,22.48,22.5,22.46,22.46,1246,0
+THY.US,D,20221230,000000,22.58,22.5997,22.52,22.52,25700,0
+THY.US,D,20230103,000000,22.64,22.64,22.52,22.52,14062,0
+THY.US,D,20230104,000000,22.55,22.55,22.5,22.51,33469,0
+THY.US,D,20230105,000000,22.5612,22.58,22.56,22.56,2337,0
+THY.US,D,20230106,000000,22.6799,22.7404,22.66,22.7256,6681,0
+THY.US,D,20230109,000000,22.82,22.85,22.78,22.78,17730,0
+THY.US,D,20230110,000000,22.78,22.8,22.71,22.71,33254,0
+THY.US,D,20230111,000000,22.78,22.93,22.78,22.912,4780,0
+THY.US,D,20230112,000000,23.04,23.045,23.0399,23.045,551,0
+THY.US,D,20230113,000000,22.93,23.09,22.93,23.052,7279,0
+THY.US,D,20230117,000000,22.98,23.01,22.9799,22.985,34253,0
+THY.US,D,20230118,000000,23.03,23.16,22.83,23.008,71188,0
+THY.US,D,20230119,000000,22.8799,22.9,22.86,22.8818,7709,0
+THY.US,D,20230120,000000,22.845,22.9105,22.81,22.9105,8988,0
+THY.US,D,20230123,000000,22.9482,22.97,22.9099,22.92,7476,0
+THY.US,D,20230124,000000,22.64,22.76,22.64,22.72,12787,0
+THY.US,D,20230125,000000,22.68,22.79,22.61,22.7379,34298,0
+THY.US,D,20230126,000000,22.78,22.8,22.7299,22.7857,8798,0
+THY.US,D,20230127,000000,22.8,22.8,22.75,22.77,3811,0
+THY.US,D,20230130,000000,22.63,22.6808,22.62,22.6511,7768,0
+THY.US,D,20230131,000000,22.7484,22.8,22.68,22.7951,18120,0
+THY.US,D,20230201,000000,22.77,22.95,22.685,22.95,28123,0
+THY.US,D,20230202,000000,23.14,23.14,23.05,23.07,94725,0
+THY.US,D,20230203,000000,22.98,23.01,22.9384,22.96,9487,0
+THY.US,D,20230206,000000,22.79,22.85,22.79,22.84,1838,0
+THY.US,D,20230207,000000,22.84,22.96,22.805,22.955,10910,0
+THY.US,D,20230208,000000,22.8399,22.89,22.8,22.84,5204,0
+THY.US,D,20230209,000000,22.84,22.85,22.69,22.7,8959,0
+THY.US,D,20230210,000000,22.4701,22.55,22.47,22.53,1592,0
+THY.US,D,20230213,000000,22.535,22.59,22.535,22.58,2192,0
+THY.US,D,20230214,000000,22.51,22.56,22.51,22.56,1279,0
+THY.US,D,20230215,000000,22.4,22.46,22.4,22.46,2504,0
+THY.US,D,20230216,000000,22.425,22.46,22.41,22.45,2956,0
+THY.US,D,20230217,000000,22.425,22.46,22.425,22.4289,2693,0
+THY.US,D,20230221,000000,22.66,22.66,22.3875,22.3875,2786,0
+THY.US,D,20230222,000000,22.31,22.45,22.3,22.4349,10173,0
+THY.US,D,20230223,000000,22.38,22.42,22.38,22.42,752,0
+THY.US,D,20230224,000000,22.3901,22.44,22.39,22.415,4296,0
+THY.US,D,20230227,000000,22.35,22.4382,22.35,22.415,3443,0
+THY.US,D,20230228,000000,22.42,22.44,22.42,22.425,1879,0
+THY.US,D,20230301,000000,22.45,22.45,22.425,22.425,2853,0
+THY.US,D,20230302,000000,22.24,22.4237,22.24,22.42,22644,0
+THY.US,D,20230303,000000,22.43,22.435,22.41,22.435,3700,0
+THY.US,D,20230306,000000,22.44,22.46,22.41,22.41,7124,0
+THY.US,D,20230307,000000,22.39,22.41,22.35,22.35,11868,0
+THY.US,D,20230308,000000,22.2901,22.33,22.28,22.3,5263,0
+THY.US,D,20230309,000000,22.325,22.35,22.29,22.29,12754,0
+THY.US,D,20230310,000000,22.325,22.3397,22.3,22.3,1949,0
+THY.US,D,20230313,000000,22.29,22.3699,22.23,22.23,8625,0
+THY.US,D,20230314,000000,22.2801,22.325,22.28,22.325,2443,0
+THY.US,D,20230315,000000,22.24,22.32,22.23,22.23,4314,0
+THY.US,D,20230316,000000,22.26,22.36,22.24,22.3,17965,0
+THY.US,D,20230317,000000,22.33,22.36,22.24,22.35,15040,0
+THY.US,D,20230320,000000,22.285,22.36,22.28,22.35,16341,0
+THY.US,D,20230321,000000,22.304,22.304,22.25,22.25,1345,0
+THY.US,D,20230322,000000,22.295,22.295,22.23,22.23,6793,0
+THY.US,D,20230323,000000,22.3,22.3381,22.22,22.2383,7723,0
+THY.US,D,20230324,000000,22.21,22.25,22.2,22.24,6014,0
+THY.US,D,20230327,000000,22.21,22.25,22.19,22.22,5623,0
+THY.US,D,20230328,000000,22.24,22.25,22.17,22.25,12223,0
+THY.US,D,20230329,000000,22.15,22.26,22.15,22.2361,13742,0
+THY.US,D,20230330,000000,22.24,22.26,22.15,22.198,12366,0
+THY.US,D,20230331,000000,22.34,22.359,22.3,22.33,9853,0
+THY.US,D,20230403,000000,22.22,22.4,22.19,22.34,19317,0
+THY.US,D,20230404,000000,22.3,22.33,22.21,22.31,34486,0
+THY.US,D,20230405,000000,22.26,22.31,22.14,22.14,12639,0
+THY.US,D,20230406,000000,22.1787,22.31,22.1787,22.2675,37836,0
+THY.US,D,20230410,000000,22.1975,22.26,22.1975,22.26,4848,0
+THY.US,D,20230411,000000,22.26,22.35,22.2599,22.32,3022,0
+THY.US,D,20230412,000000,22.42,22.42,22.279,22.29,2989,0
+THY.US,D,20230413,000000,22.41,22.47,22.41,22.45,1786,0
+THY.US,D,20230414,000000,22.41,22.41,22.2905,22.4,8769,0
+THY.US,D,20230417,000000,22.2799,22.2853,22.26,22.2853,5303,0
+THY.US,D,20230418,000000,22.29,22.33,22.28,22.33,9250,0
+THY.US,D,20230419,000000,22.08,22.15,22.08,22.12,826,0
+THY.US,D,20230420,000000,22.125,22.14,22.08,22.1,13658,0
+THY.US,D,20230421,000000,22.1,22.19,22.1,22.15,6855,0
+THY.US,D,20230424,000000,22.215,22.23,22.21,22.21,1059,0
+THY.US,D,20230425,000000,22.231,22.231,22.15,22.173,937,0
+THY.US,D,20230426,000000,22.13,22.13,22.09,22.09,2007,0
+THY.US,D,20230427,000000,22.11,22.2,22.11,22.15,3397,0
+THY.US,D,20230428,000000,22.26,22.26,22.23,22.24,5983,0
+THY.US,D,20230501,000000,22.18,22.21,22.1,22.11,10069,0
+THY.US,D,20230502,000000,22.12,22.15,22.07,22.07,114086,0
+THY.US,D,20230503,000000,22.05,22.23,22.05,22.09,45393,0
+THY.US,D,20230504,000000,22.06,22.06,22.01,22.033,1100,0
+THY.US,D,20230505,000000,22.12,22.13,22.11,22.13,2691,0
+THY.US,D,20230508,000000,22.12,22.135,22.07,22.09,2742,0
+THY.US,D,20230509,000000,22.03,22.06,22.01,22.03,29492,0
+THY.US,D,20230510,000000,22.18,22.18,22.15,22.15,1241,0
+THY.US,D,20230511,000000,22.155,22.1774,22.12,22.12,3830,0
+THY.US,D,20230512,000000,22.04,22.074,22.01,22.031,6423,0
+THY.US,D,20230515,000000,22,22.07,22,22.03,38666,0
+THY.US,D,20230516,000000,21.78,22.0188,21.78,21.9,2473,0
+THY.US,D,20230517,000000,21.9,21.9,21.82,21.82,7432,0
+THY.US,D,20230518,000000,21.88,21.89,21.83,21.865,6359,0
+THY.US,D,20230519,000000,21.88,21.88,21.83,21.86,2932,0
+THY.US,D,20230522,000000,21.87,21.89,21.83,21.86,5779,0
+THY.US,D,20230523,000000,21.87,21.87,21.84,21.87,2956,0
+THY.US,D,20230524,000000,21.875,21.88,21.85,21.875,2704,0
+THY.US,D,20230525,000000,21.86,21.88,21.84,21.87,15921,0
+THY.US,D,20230526,000000,21.8209,21.909,21.8209,21.87,1898,0
+THY.US,D,20230530,000000,21.87,21.9,21.84,21.87,52180,0
+THY.US,D,20230531,000000,21.85,21.88,21.85,21.8619,2571,0
+THY.US,D,20230601,000000,21.888,21.9,21.8415,21.862,23122,0
+THY.US,D,20230602,000000,21.86,21.8897,21.8516,21.87,5807,0
+THY.US,D,20230605,000000,21.84,21.85,21.83,21.8332,10407,0
+THY.US,D,20230606,000000,21.84,21.9,21.82,21.874,6712,0
+THY.US,D,20230607,000000,21.7708,21.81,21.7708,21.81,8708,0
+THY.US,D,20230608,000000,21.78,21.9343,21.78,21.9343,8734,0
+THY.US,D,20230609,000000,21.94,21.98,21.9119,21.9369,6620,0
+THY.US,D,20230612,000000,21.85,21.94,21.8202,21.8911,10104,0
+THY.US,D,20230613,000000,21.96,21.98,21.901,21.95,5029,0
+THY.US,D,20230614,000000,22,22.02,21.96,21.96,14437,0
+THY.US,D,20230615,000000,21.87,22.08,21.87,22.07,56309,0
+THY.US,D,20230616,000000,22.06,22.06,21.99,21.9946,25166,0
+THY.US,D,20230620,000000,21.94,21.995,21.94,21.97,29744,0
+THY.US,D,20230621,000000,21.92,21.94,21.8275,21.88,97966,0
+THY.US,D,20230622,000000,21.82,21.82,21.8,21.81,13261,0
+THY.US,D,20230623,000000,21.75,21.78,21.73,21.75,6247,0
+THY.US,D,20230626,000000,21.77,21.82,21.77,21.8,1744,0
+THY.US,D,20230627,000000,21.82,21.86,21.82,21.85,1713,0
+THY.US,D,20230628,000000,21.87,21.97,21.87,21.97,12595,0
+THY.US,D,20230629,000000,21.86,21.92,21.83,21.92,10505,0
+THY.US,D,20230630,000000,22.03,22.05,22.03,22.03,8468,0
+THY.US,D,20230703,000000,21.9989,21.9989,21.98,21.985,14482,0
+THY.US,D,20230705,000000,21.95,21.96,21.905,21.93,96371,0
+THY.US,D,20230706,000000,21.745,21.785,21.745,21.785,10640,0
+THY.US,D,20230707,000000,21.9,21.91,21.81,21.81,22845,0
+THY.US,D,20230710,000000,21.86,21.89,21.85,21.871,4203,0
+THY.US,D,20230711,000000,21.94,22,21.94,21.99,24843,0
+THY.US,D,20230712,000000,22.131,22.14,22.12,22.14,2330,0
+THY.US,D,20230713,000000,22.261,22.29,22.26,22.2873,1046,0
+THY.US,D,20230714,000000,22.1801,22.2,22.1108,22.14,11175,0
+THY.US,D,20230717,000000,22.155,22.19,22.155,22.175,4404,0
+THY.US,D,20230718,000000,22.22,22.245,22.2,22.2101,159074,0
+THY.US,D,20230719,000000,22.15,22.17,22.14,22.14,4450,0
+THY.US,D,20230720,000000,21.96,22.059,21.96,22.059,15380,0
+THY.US,D,20230721,000000,22.08,22.13,22.08,22.09,7344,0
+THY.US,D,20230724,000000,22.02,22.13,22.02,22.0792,4330,0
+THY.US,D,20230725,000000,22.04,22.06,22.03,22.04,7126,0
+THY.US,D,20230726,000000,22.065,22.1299,22.065,22.1279,5126,0
+THY.US,D,20230727,000000,22.13,22.16,21.93,21.967,25232,0
+THY.US,D,20230728,000000,22.06,22.08,22.05,22.08,2794,0
+THY.US,D,20230731,000000,22.13,22.17,22.11,22.17,19249,0
+THY.US,D,20230801,000000,22,22.06,22,22.0264,22116,0
+THY.US,D,20230802,000000,21.955,21.971,21.955,21.971,16081,0
+THY.US,D,20230803,000000,21.929,21.929,21.9,21.9,2251,0
+THY.US,D,20230804,000000,21.99,22.08,21.99,22.01,25629,0
+THY.US,D,20230807,000000,22.0209,22.07,22.01,22.06,20840,0
+THY.US,D,20230808,000000,22.026,22.1,22.026,22.1,7940,0
+THY.US,D,20230809,000000,22.07,22.12,22.065,22.11,9699,0
+THY.US,D,20230810,000000,22.116,22.13,22.07,22.089,9961,0
+THY.US,D,20230811,000000,22.025,22.04,22.02,22.0327,2484,0
+THY.US,D,20230814,000000,22.079,22.08,22.04,22.06,1539,0
+THY.US,D,20230815,000000,22.02,22.03,21.99,21.99,5754,0
+THY.US,D,20230816,000000,21.88,21.899,21.82,21.825,18780,0
+THY.US,D,20230817,000000,21.811,21.811,21.69,21.711,12484,0
+THY.US,D,20230818,000000,21.78,21.79,21.711,21.72,11524,0
+THY.US,D,20230821,000000,21.69,21.73,21.69,21.725,2666,0
+THY.US,D,20230822,000000,21.7017,21.725,21.7,21.71,3292,0
+THY.US,D,20230823,000000,21.72,21.72,21.7001,21.71,5656,0
+THY.US,D,20230824,000000,21.73,21.73,21.71,21.73,2033,0
+THY.US,D,20230825,000000,21.78,21.78,21.71,21.73,1863,0
+THY.US,D,20230828,000000,21.745,21.745,21.7,21.73,6361,0
+THY.US,D,20230829,000000,21.76,21.8,21.75,21.8,11909,0
+THY.US,D,20230830,000000,21.8,21.83,21.8,21.81,8185,0
+THY.US,D,20230831,000000,21.785,21.81,21.77,21.81,3343,0
+THY.US,D,20230901,000000,21.75,21.86,21.75,21.81,13866,0
+THY.US,D,20230905,000000,21.7541,21.78,21.71,21.725,27393,0
+THY.US,D,20230906,000000,21.67,21.6738,21.6262,21.66,3282,0
+THY.US,D,20230907,000000,21.68,21.72,21.68,21.72,6037,0
+THY.US,D,20230908,000000,21.755,21.755,21.71,21.72,2451,0
+THY.US,D,20230911,000000,21.72,21.76,21.72,21.7451,4536,0
+THY.US,D,20230912,000000,21.74,21.74,21.7102,21.74,15321,0
+THY.US,D,20230913,000000,21.76,21.8299,21.759,21.78,14906,0
+THY.US,D,20230914,000000,21.81,21.815,21.78,21.79,8425,0
+THY.US,D,20230915,000000,21.775,21.79,21.75,21.75,7485,0
+THY.US,D,20230918,000000,21.7416,21.77,21.74,21.74,2106,0
+THY.US,D,20230919,000000,21.71,21.7399,21.68,21.68,10906,0
+THY.US,D,20230920,000000,21.61,21.6207,21.565,21.565,5948,0
+THY.US,D,20230921,000000,21.4795,21.4795,21.4,21.425,944,0
+THY.US,D,20230922,000000,21.42,21.475,21.41,21.44,3716,0
+THY.US,D,20230925,000000,21.38,21.4282,21.38,21.4195,3487,0
+THY.US,D,20230926,000000,21.41,21.41,21.39,21.39,3049,0
+THY.US,D,20230927,000000,21.445,21.445,21.4108,21.445,2311,0
+THY.US,D,20230928,000000,21.45,21.47,21.42,21.445,2725,0
+THY.US,D,20230929,000000,21.445,21.46,21.445,21.445,2156,0
+THY.US,D,20231002,000000,21.45,21.455,21.4411,21.455,8056,0
+THY.US,D,20231003,000000,21.455,21.47,21.44,21.455,9632,0
+THY.US,D,20231004,000000,21.4413,21.47,21.4413,21.455,9692,0
+THY.US,D,20231005,000000,21.46,21.48,21.46,21.48,8653,0
+THY.US,D,20231006,000000,21.47,21.47,21.45,21.451,17805,0
+THY.US,D,20231009,000000,21.46,21.46,21.46,21.46,2949,0
+THY.US,D,20231010,000000,21.56,21.56,21.46,21.46,9152,0
+THY.US,D,20231011,000000,21.47,21.48,21.46,21.46,14315,0
+THY.US,D,20231012,000000,21.485,21.49,21.47,21.47,13906,0
+THY.US,D,20231013,000000,21.4763,21.5,21.4604,21.48,6223,0
+THY.US,D,20231016,000000,21.45,21.485,21.45,21.485,1005,0
+THY.US,D,20231017,000000,21.485,21.5,21.472,21.485,7953,0
+THY.US,D,20231018,000000,21.45,21.45,21.44,21.44,9767,0
+THY.US,D,20231019,000000,21.455,21.455,21.44,21.45,844,0
+THY.US,D,20231020,000000,21.465,21.465,21.44,21.44,1321,0
+THY.US,D,20231023,000000,21.47,21.47,21.44,21.47,1372,0
+THY.US,D,20231024,000000,21.46,21.46,21.45,21.45,1014,0
+THY.US,D,20231025,000000,21.44,21.46,21.44,21.45,890,0
+THY.US,D,20231026,000000,21.45,21.475,21.45,21.46,5030,0
+THY.US,D,20231027,000000,21.46,21.465,21.45,21.46,2993,0
+THY.US,D,20231030,000000,21.46,21.46,21.45,21.45,10870,0
+THY.US,D,20231031,000000,21.46,21.48,21.46,21.47,3015,0
+THY.US,D,20231101,000000,21.48,21.48,21.46,21.48,13976,0
+THY.US,D,20231102,000000,21.44,21.5,21.44,21.485,22746,0
+THY.US,D,20231103,000000,21.5205,21.595,21.5101,21.59,41242,0
+THY.US,D,20231106,000000,21.55,21.55,21.4907,21.4907,7350,0
+THY.US,D,20231107,000000,21.48,21.52,21.48,21.5,12248,0
+THY.US,D,20231108,000000,21.5209,21.5209,21.5209,21.5209,337,0
+THY.US,D,20231109,000000,21.395,21.395,21.395,21.395,32,0
+THY.US,D,20231110,000000,21.17,21.4885,21.17,21.4885,987,0
+THY.US,D,20231113,000000,21.4,21.47,21.4,21.46,16883,0
+THY.US,D,20231114,000000,21.69,21.729,21.6833,21.6833,3940,0
+THY.US,D,20231115,000000,21.58,21.6,21.57,21.6,16507,0
+THY.US,D,20231116,000000,21.6052,21.6052,21.6052,21.6052,24,0
+THY.US,D,20231117,000000,21.63,21.66,21.62,21.645,1606,0
+THY.US,D,20231120,000000,21.62,21.71,21.62,21.69,3821,0
+THY.US,D,20231121,000000,21.88,21.88,21.661,21.6904,2257,0
+THY.US,D,20231122,000000,21.72,21.7497,21.72,21.73,890,0
+THY.US,D,20231124,000000,21.73,21.73,21.7,21.7,1931,0
+THY.US,D,20231127,000000,21.76,21.76,21.73,21.75,3581,0
+THY.US,D,20231128,000000,21.65,21.835,21.65,21.835,1659,0
+THY.US,D,20231129,000000,21.93,21.93,21.93,21.93,122,0
+THY.US,D,20231130,000000,21.84,21.88,21.84,21.875,9613,0
+THY.US,D,20231201,000000,21.87,22.06,21.87,22.06,13402,0
+THY.US,D,20231204,000000,21.91,22.02,21.91,22.02,22640,0
+THY.US,D,20231205,000000,22.0372,22.07,22.02,22.05,49769,0
+THY.US,D,20231206,000000,22.01,22.59,22.01,22.0551,6752,0
+THY.US,D,20231207,000000,21.97,22.085,21.97,22.0813,4407,0
+THY.US,D,20231208,000000,22.03,22.03,22.0153,22.0153,1404,0
+THY.US,D,20231211,000000,22,22.03,22,22.03,3662,0
+THY.US,D,20231212,000000,21.94,22.09,21.94,22.09,5140,0
+THY.US,D,20231213,000000,22.09,22.3919,22.09,22.3919,5642,0
+THY.US,D,20231214,000000,22.47,22.54,22.47,22.5043,14477,0
+THY.US,D,20231215,000000,22.46,22.47,22.43,22.46,6067,0
+THY.US,D,20231218,000000,22.4413,22.48,22.4413,22.47,2190,0
+THY.US,D,20231219,000000,22.46,22.57,22.46,22.555,1772,0
+THY.US,D,20231220,000000,22.51,22.62,22.51,22.5515,3993,0
+THY.US,D,20231221,000000,22.48,22.6396,22.48,22.6396,10605,0
+THY.US,D,20231222,000000,22.64,22.64,22.6,22.6,5116,0
+THY.US,D,20231226,000000,22.57,22.64,22.57,22.635,8302,0
+THY.US,D,20231227,000000,22.71,22.72,22.68,22.71,3497,0
+THY.US,D,20231228,000000,22.65,22.658,22.64,22.65,1312,0
+THY.US,D,20231229,000000,22.59,22.6,22.56,22.56,8509,0
+THY.US,D,20240102,000000,22.29,22.52,22.29,22.49,1948,0
+THY.US,D,20240103,000000,22.38,22.47,22.38,22.43,25784,0
+THY.US,D,20240104,000000,22.4,22.4,22.36,22.36,8865,0
+THY.US,D,20240105,000000,22.3516,22.38,22.34,22.38,2700,0
+THY.US,D,20240108,000000,22.48,22.5042,22.47,22.49,6369,0
+THY.US,D,20240109,000000,22.5523,22.5523,22.5523,22.5523,46,0
+THY.US,D,20240110,000000,22.59,22.59,22.56,22.58,5736,0
+THY.US,D,20240111,000000,22.62,22.65,22.61,22.65,3682,0
+THY.US,D,20240112,000000,22.72,22.72,22.6678,22.71,7297,0
+THY.US,D,20240116,000000,22.56,22.59,22.5445,22.5445,25703,0
+THY.US,D,20240117,000000,22.26,22.48,22.26,22.4727,6001,0
+THY.US,D,20240118,000000,22.27,22.29,22.27,22.29,6180,0
+THY.US,D,20240119,000000,22.31,22.35,22.3,22.35,7475,0
+THY.US,D,20240122,000000,22.31,22.41,22.31,22.37,5147,0
+THY.US,D,20240123,000000,22.3,22.3349,22.3,22.3349,2237,0
+THY.US,D,20240124,000000,22.36,22.363,22.3146,22.3146,11128,0
+THY.US,D,20240125,000000,22.32,22.4701,22.32,22.4701,1760,0
+THY.US,D,20240126,000000,22.47,22.47,22.4639,22.4639,3294,0
+THY.US,D,20240129,000000,22.48,22.4918,22.44,22.4918,10443,0
+THY.US,D,20240130,000000,22.47,22.48,22.44,22.48,5799,0
+THY.US,D,20240131,000000,22.47,22.47,22.4242,22.4242,1582,0
+THY.US,D,20240201,000000,22.46,22.5499,22.46,22.5249,5633,0
+THY.US,D,20240202,000000,22.415,22.4322,22.415,22.4322,1381,0
+THY.US,D,20240205,000000,22.29,22.33,22.29,22.3,76652,0
+THY.US,D,20240206,000000,22.32,22.44,22.32,22.4109,2729,0
+THY.US,D,20240207,000000,22.4004,22.45,22.39,22.45,1127,0
+THY.US,D,20240208,000000,22.44,22.47,22.42,22.4455,1484,0
+THY.US,D,20240209,000000,22.47,22.4762,22.46,22.4762,2478,0
+THY.US,D,20240212,000000,22.46,22.51,22.421,22.4409,2026,0
+THY.US,D,20240213,000000,22.32,22.34,22.26,22.2888,4836,0
+THY.US,D,20240214,000000,22.38,22.38,22.3503,22.3503,868,0
+THY.US,D,20240215,000000,22.305,22.3228,22.3,22.3228,817,0
+THY.US,D,20240216,000000,22.29,22.29,22.22,22.2567,5695,0
+THY.US,D,20240220,000000,22.2695,22.3,22.2695,22.3,6297,0
+THY.US,D,20240221,000000,22.28,22.28,22.235,22.2556,1935,0
+THY.US,D,20240222,000000,22.32,22.35,22.32,22.3426,3065,0
+THY.US,D,20240223,000000,22.38,22.38,22.3504,22.3761,4081,0
+THY.US,D,20240226,000000,22.13,22.325,22.13,22.31,11421,0
+THY.US,D,20240227,000000,22.3,22.3002,22.3,22.3002,1964,0
+THY.US,D,20240228,000000,22.31,22.31,22.3051,22.3051,2057,0
+THY.US,D,20240229,000000,22.32,22.35,22.32,22.34,4284,0
+THY.US,D,20240301,000000,22.38,22.4,22.38,22.4,1894,0
+THY.US,D,20240304,000000,22.39,22.4337,22.38,22.43,4710,0
+THY.US,D,20240305,000000,22.43,22.45,22.4,22.4,2865,0
+THY.US,D,20240306,000000,22.42,22.51,22.42,22.42,1670,0
+THY.US,D,20240307,000000,22.46,22.52,22.44,22.4651,2375,0
+THY.US,D,20240308,000000,22.51,22.51,22.49,22.49,17231,0
+THY.US,D,20240311,000000,22.45,22.4801,22.45,22.4801,9257,0
+THY.US,D,20240312,000000,22.495,22.495,22.43,22.45,1251,0
+THY.US,D,20240313,000000,22.53,22.55,22.47,22.55,2953,0
+THY.US,D,20240314,000000,22.34,22.34,22.2601,22.2951,71604,0
+THY.US,D,20240315,000000,22.3,22.3,22.251,22.251,1695,0
+THY.US,D,20240318,000000,22.3,22.35,22.27,22.28,3057,0
+THY.US,D,20240319,000000,22.09,22.39,22.09,22.3781,9498,0
+THY.US,D,20240320,000000,22.4237,22.461,22.39,22.461,8079,0
+THY.US,D,20240321,000000,20.68,22.5,20.68,22.485,11101,0
+THY.US,D,20240322,000000,22.44,22.509,22.44,22.45,14176,0
+THY.US,D,20240325,000000,22.43,22.47,22.42,22.445,9715,0
+THY.US,D,20240326,000000,22.43,22.43,22.4,22.4067,18662,0
+THY.US,D,20240327,000000,22.4553,22.4553,22.4553,22.4553,112,0
+THY.US,D,20240328,000000,22.4619,22.49,22.4619,22.4842,665,0
+THY.US,D,20240401,000000,22.46,22.475,22.384,22.4079,8016,0
+THY.US,D,20240402,000000,22.3171,22.34,22.29,22.34,14733,0
+THY.US,D,20240403,000000,22.38,22.38,22.29,22.3671,12378,0
+THY.US,D,20240404,000000,22.41,22.41,22.3539,22.3539,11794,0
+THY.US,D,20240405,000000,22.35,22.35,22.3445,22.3445,1306,0
+THY.US,D,20240408,000000,22.21,22.3999,22.21,22.3898,1540,0
+THY.US,D,20240409,000000,22.4269,22.435,22.42,22.435,3259,0
+THY.US,D,20240410,000000,22.302,22.302,22.23,22.2667,1493,0
+THY.US,D,20240411,000000,22.22,22.2407,22.19,22.2407,2644,0
+THY.US,D,20240412,000000,22.23,22.23,22.2,22.23,13148,0
+THY.US,D,20240415,000000,22.25,22.25,22.21,22.23,1359,0
+THY.US,D,20240416,000000,22.13,22.23,22.13,22.214,3604,0
+THY.US,D,20240417,000000,22.1,22.23,22.1,22.23,15830,0
+THY.US,D,20240418,000000,22.12,22.12,22.1,22.115,4826,0
+THY.US,D,20240419,000000,22.07,22.13,22.07,22.11,5308,0
+THY.US,D,20240422,000000,22.12,22.1396,22.09,22.09,5773,0
+THY.US,D,20240423,000000,22.01,22.146,22.01,22.11,4996,0
+THY.US,D,20240424,000000,22.09,22.1279,22.08,22.1279,15910,0
+THY.US,D,20240425,000000,22.05,22.905,20.745,22.1678,3288,0
+THY.US,D,20240426,000000,22.15,22.17,22.15,22.17,5002,0
+THY.US,D,20240429,000000,22.12,22.195,22.12,22.1938,9271,0
+THY.US,D,20240430,000000,22.06,22.2199,22.06,22.08,3183,0
+THY.US,D,20240501,000000,20.72,22.16,20.72,22.15,28091,0
+THY.US,D,20240502,000000,22.15,22.18,22.15,22.1754,1696,0
+THY.US,D,20240503,000000,22.15,22.28,22.15,22.266,1104,0
+THY.US,D,20240506,000000,22.3082,22.31,22.3001,22.305,1385,0
+THY.US,D,20240507,000000,22.29,22.345,22.29,22.3263,4400,0
+THY.US,D,20240508,000000,22.29,22.31,22.26,22.29,3800,0
+THY.US,D,20240509,000000,22.23,22.2994,22.23,22.2994,7903,0
+THY.US,D,20240510,000000,22.17,22.27,22.17,22.23,5277,0
+THY.US,D,20240513,000000,22.28,22.28,22.23,22.23,2033,0
+THY.US,D,20240514,000000,22.21,22.285,22.21,22.285,7194,0
+THY.US,D,20240515,000000,22.36,22.4,22.36,22.4,10312,0
+THY.US,D,20240516,000000,22.25,22.29,22.25,22.25,15943,0
+THY.US,D,20240517,000000,22.19,22.2592,22.19,22.24,6909,0
+THY.US,D,20240520,000000,22.24,22.27,22.24,22.24,9582,0
+THY.US,D,20240521,000000,22.25,22.29,22.24,22.24,6070,0
+THY.US,D,20240522,000000,22.21,22.23,22.17,22.2096,10222,0
+THY.US,D,20240523,000000,22.22,22.22,22.11,22.12,14385,0
+THY.US,D,20240524,000000,22.12,22.21,22.115,22.19,6443,0
+THY.US,D,20240528,000000,22.175,22.175,22.12,22.14,2787,0
+THY.US,D,20240529,000000,22.09,22.09,22.05,22.05,12409,0
+THY.US,D,20240530,000000,22.11,22.12,22.11,22.11,698,0
+THY.US,D,20240531,000000,22.17,22.19,22.15,22.19,2966,0
+THY.US,D,20240603,000000,22.24,22.28,22.231,22.251,5141,0
+THY.US,D,20240604,000000,22.27,22.29,22.25,22.261,4297,0
+THY.US,D,20240605,000000,22.34,22.36,22.31,22.33,10254,0
+THY.US,D,20240606,000000,22.31,22.3299,22.29,22.29,4780,0
+THY.US,D,20240607,000000,22.25,22.25,22.22,22.23,2567,0
+THY.US,D,20240610,000000,22.15,22.25,22.15,22.25,2931,0
+THY.US,D,20240611,000000,22.27,22.27,22.24,22.26,4873,0
+THY.US,D,20240612,000000,22.39,22.41,22.34,22.34,4821,0
+THY.US,D,20240613,000000,22.27,22.2904,22.27,22.2904,1226,0
+THY.US,D,20240614,000000,22.2116,22.2116,22.17,22.18,3282,0
+THY.US,D,20240617,000000,22.21,22.25,22.21,22.2244,16677,0
+THY.US,D,20240618,000000,22.28,22.3,22.25,22.2876,1889,0
+THY.US,D,20240620,000000,22.19,22.25,22.19,22.25,68350,0
+THY.US,D,20240621,000000,22.266,22.309,22.266,22.3,4008,0
+THY.US,D,20240624,000000,22.2903,22.31,22.2726,22.2726,1878,0
+THY.US,D,20240625,000000,22.275,22.29,22.261,22.27,5949,0
+THY.US,D,20240626,000000,22.36,22.36,22.211,22.211,5449,0
+THY.US,D,20240627,000000,22.24,22.249,22.2153,22.2311,3695,0
+THY.US,D,20240628,000000,22.2322,22.259,22.21,22.21,1405,0
+THY.US,D,20240701,000000,22.1749,22.2,22.17,22.18,1032,0
+THY.US,D,20240702,000000,22.11,22.24,22.11,22.22,2442,0
+THY.US,D,20240703,000000,22.15,22.32,22.15,22.28,9707,0
+THY.US,D,20240705,000000,22.39,22.39,22.36,22.384,1314,0
+THY.US,D,20240708,000000,22.38,22.38,22.3625,22.3749,943,0
+THY.US,D,20240709,000000,22.35,22.377,22.35,22.3603,2803,0
+THY.US,D,20240710,000000,22.43,22.43,22.405,22.405,560,0
+THY.US,D,20240711,000000,22.49,22.49,22.475,22.485,1651,0
+THY.US,D,20240712,000000,22.55,22.566,22.545,22.5546,1324,0
+THY.US,D,20240715,000000,22.52,22.56,22.52,22.543,2644,0
+THY.US,D,20240716,000000,22.584,22.65,22.584,22.65,739,0
+THY.US,D,20240717,000000,22.58,22.615,22.58,22.61,2911,0
+THY.US,D,20240718,000000,22.48,22.48,22.4657,22.4739,5779,0
+THY.US,D,20240719,000000,22.25,22.45,22.25,22.45,421,0
+THY.US,D,20240722,000000,22.51,22.5115,22.51,22.5115,7947,0
+THY.US,D,20240723,000000,22.542,22.5487,22.5,22.5198,42882,0
+THY.US,D,20240724,000000,22.48,22.51,22.43,22.43,3530,0
+THY.US,D,20240725,000000,22.36,22.5032,22.36,22.45,2200,0
+THY.US,D,20240726,000000,22.53,22.53,22.49,22.5003,3712,0
+THY.US,D,20240729,000000,22.485,22.5,22.485,22.49,1773,0
+THY.US,D,20240730,000000,22.51,22.51,22.49,22.5,10137,0
+THY.US,D,20240731,000000,22.56,22.5875,22.56,22.5875,222,0
+THY.US,D,20240801,000000,22.55,22.5799,22.53,22.55,6073,0
+THY.US,D,20240802,000000,22.52,22.52,22.44,22.46,100236,0
+THY.US,D,20240805,000000,22.36,22.36,22.14,22.24,56471,0
+THY.US,D,20240806,000000,22.2801,22.509,22.2801,22.45,3078,0
+THY.US,D,20240807,000000,22.45,22.51,22.43,22.475,21061,0
+THY.US,D,20240808,000000,22.465,22.4864,22.465,22.4864,830,0
+THY.US,D,20240809,000000,22.485,22.5026,22.485,22.5026,5564,0
+THY.US,D,20240812,000000,22.518,22.518,22.4965,22.4965,725,0
+THY.US,D,20240813,000000,22.5962,22.5962,22.5962,22.5962,34,0
+THY.US,D,20240814,000000,22.6756,22.6756,22.655,22.655,1232,0
+THY.US,D,20240815,000000,22.55,22.58,22.55,22.5605,2469,0
+THY.US,D,20240816,000000,22.57,22.642,22.57,22.642,676,0
+THY.US,D,20240819,000000,22.71,22.74,22.61,22.6785,1562,0
+THY.US,D,20240820,000000,21.63,22.73,21.63,22.6607,1581,0
+THY.US,D,20240821,000000,22.74,22.76,22.6985,22.71,4085,0
+THY.US,D,20240822,000000,22.72,22.74,22.675,22.6752,4890,0
+THY.US,D,20240823,000000,22.78,22.8489,22.765,22.7886,4327,0
+THY.US,D,20240826,000000,22.7772,22.84,22.76,22.76,6308,0
+THY.US,D,20240827,000000,22.76,22.85,22.76,22.7689,13058,0
+THY.US,D,20240828,000000,22.83,22.83,22.76,22.82,4490,0
+THY.US,D,20240829,000000,25.1,25.1,22.63,22.8051,2169,0
+THY.US,D,20240830,000000,22.2,22.8422,22.2,22.8054,3624,0
+THY.US,D,20240903,000000,22.3,22.78,22.3,22.4489,3281,0
+THY.US,D,20240904,000000,22.62,22.87,22.62,22.79,11779,0
+THY.US,D,20240905,000000,22.73,22.9199,22.73,22.85,651,0
+THY.US,D,20240906,000000,22.95,22.95,22.81,22.83,402,0
+THY.US,D,20240909,000000,22.76,22.91,22.76,22.905,8518,0
+THY.US,D,20240910,000000,22.81,22.92,22.81,22.8739,511,0
+THY.US,D,20240911,000000,22.83,22.9,22.83,22.9,192,0
+THY.US,D,20240912,000000,22.76,22.92,22.76,22.92,4467,0
+THY.US,D,20240913,000000,23.0299,23.0299,22.96,22.9834,553,0
+THY.US,D,20240916,000000,23,23.0461,22.978,23.0461,5990,0
+THY.US,D,20240917,000000,23.055,23.06,23.01,23.0509,4018,0
+THY.US,D,20240918,000000,23.07,23.07,23.04,23.06,2036,0
+THY.US,D,20240919,000000,23.0499,23.05,23.02,23.04,8450,0
+THY.US,D,20240920,000000,23.02,23.05,22.99,23.05,2220,0
+THY.US,D,20240923,000000,23.02,23.04,23.01,23.02,4124,0
+THY.US,D,20240924,000000,22.96,23.03,22.96,23.03,1521,0
+THY.US,D,20240925,000000,22.9801,23.02,22.97,23,4822,0
+THY.US,D,20240926,000000,23.02,23.02,23.02,23.02,185,0
+THY.US,D,20240927,000000,23.025,23.08,23.025,23.08,1179,0
+THY.US,D,20240930,000000,23.03,23.07,23.0283,23.0481,5961,0
+THY.US,D,20241001,000000,23.0305,23.06,23.03,23.06,4089,0
+THY.US,D,20241002,000000,22.99,23.06,22.99,23.06,2951,0
+THY.US,D,20241003,000000,22.99,23.02,22.98,23.01,4413,0
+THY.US,D,20241004,000000,22.97,23,22.95,22.99,3865,0
+THY.US,D,20241007,000000,22.89,22.89,22.89,22.89,274,0
+THY.US,D,20241008,000000,22.89,22.92,22.86,22.92,9358,0
+THY.US,D,20241009,000000,22.91,22.96,22.8701,22.91,21274,0
+THY.US,D,20241010,000000,22.87,22.89,22.87,22.871,2418,0
+THY.US,D,20241011,000000,22.92,22.93,22.91,22.93,5135,0
+THY.US,D,20241014,000000,22.92,22.931,22.92,22.931,283,0
+THY.US,D,20241015,000000,22.9509,22.9799,22.931,22.931,1075,0
+THY.US,D,20241016,000000,22.9666,23.01,22.9666,22.981,9315,0
+THY.US,D,20241017,000000,22.8501,22.8501,22.82,22.83,2190,0
+THY.US,D,20241018,000000,22.74,22.875,22.74,22.875,378,0
+THY.US,D,20241021,000000,22.8,22.83,22.79,22.79,1720,0
+THY.US,D,20241022,000000,22.767,22.79,22.75,22.761,5231,0
+THY.US,D,20241023,000000,22.71,22.729,22.68,22.729,2896,0
+THY.US,D,20241024,000000,22.7245,22.75,22.7201,22.749,21268,0
+THY.US,D,20241025,000000,22.72,22.7496,22.5222,22.73,16343,0
+THY.US,D,20241028,000000,22.73,22.76,22.73,22.76,28444,0
+THY.US,D,20241029,000000,22.74,22.7603,22.72,22.7603,4761,0
+THY.US,D,20241030,000000,22.79,22.79,22.748,22.75,3129,0
+THY.US,D,20241031,000000,22.725,22.74,22.715,22.715,2181,0
+THY.US,D,20241101,000000,22.72,22.72,22.7,22.72,32314,0
+THY.US,D,20241104,000000,22.91,22.91,22.71,22.73,9325,0
+THY.US,D,20241105,000000,22.75,22.76,22.69,22.725,9765,0
+THY.US,D,20241106,000000,22.75,22.75,22.725,22.725,203,0
+THY.US,D,20241107,000000,22.772,22.772,22.73,22.7661,3742,0
+THY.US,D,20241108,000000,22.8042,22.82,22.7801,22.82,1952,0
+THY.US,D,20241111,000000,22.81,22.81,22.69,22.81,1262,0
+THY.US,D,20241112,000000,22.68,22.71,22.68,22.71,9013,0
+THY.US,D,20241113,000000,22.74,22.74,22.7,22.73,3197,0
+THY.US,D,20241118,000000,22.685,22.6902,22.52,22.6902,1474,0
+THY.US,D,20241119,000000,22.73,22.75,22.68,22.73,4547,0
+THY.US,D,20241120,000000,22.67,22.71,22.651,22.7051,6289,0
+THY.US,D,20241121,000000,22.76,22.76,22.68,22.711,5156,0
+THY.US,D,20241122,000000,22.6782,22.73,22.6701,22.697,1694,0
+THY.US,D,20241125,000000,22.77,22.8009,22.77,22.8009,6749,0
+THY.US,D,20241126,000000,22.77,22.77,22.71,22.7622,16970,0
+THY.US,D,20241127,000000,22.77,22.8203,22.77,22.8203,4346,0
+THY.US,D,20241129,000000,22.83,22.8878,22.83,22.8878,569,0
+THY.US,D,20241202,000000,22.91,22.91,22.84,22.8749,3721,0
+THY.US,D,20241203,000000,22.8999,22.8999,22.83,22.865,1968,0
+THY.US,D,20241204,000000,22.87,22.915,22.87,22.915,1355,0
+THY.US,D,20241205,000000,22.93,22.93,22.89,22.8951,3664,0
+THY.US,D,20241206,000000,22.92,22.945,22.92,22.9351,12098,0
+THY.US,D,20241209,000000,22.94,22.94,22.81,22.91,1212,0
+THY.US,D,20241210,000000,22.8607,22.95,22.78,22.89,119259,0
+THY.US,D,20241211,000000,22.99,22.99,22.88,22.89,53223,0
+THY.US,D,20241212,000000,22.85,22.8501,22.84,22.84,408,0
+THY.US,D,20241213,000000,22.84,22.84,22.78,22.805,11511,0
+THY.US,D,20241216,000000,22.845,22.88,22.68,22.8482,2831,0
+THY.US,D,20241218,000000,22.82,22.82,22.5696,22.5696,11603,0
+THY.US,D,20241219,000000,22.6,22.6,22.5487,22.5487,1146,0
+THY.US,D,20241220,000000,22.61,22.63,22.56,22.582,13376,0
+THY.US,D,20241223,000000,22.64,22.64,22.47,22.605,760,0
+THY.US,D,20241224,000000,22.61,22.66,22.57,22.615,9779,0
+THY.US,D,20241226,000000,22.61,22.61,22.57,22.61,2959,0
+THY.US,D,20241227,000000,22.66,22.66,22.58,22.62,1082,0
+THY.US,D,20241230,000000,22.62,22.64,22.48,22.615,2185,0
+THY.US,D,20241231,000000,22.59,22.59,22.59,22.59,787,0
+THY.US,D,20250102,000000,22.67,22.67,22.59,22.6299,2454,0
+THY.US,D,20250103,000000,22.59,22.63,22.59,22.625,13455,0
+THY.US,D,20250106,000000,22.66,22.66,22.49,22.6,919,0
+THY.US,D,20250107,000000,22.52,22.6,22.52,22.5715,4693,0
+THY.US,D,20250108,000000,22.55,22.5758,22.41,22.5758,5593,0
+THY.US,D,20250110,000000,22.59,22.59,22.41,22.4634,4596,0
+THY.US,D,20250113,000000,22.4483,22.53,22.37,22.4134,10233,0
+THY.US,D,20250114,000000,22.48,22.48,22.38,22.4745,11171,0
+THY.US,D,20250115,000000,22.465,22.5699,22.3812,22.475,20600,0
+THY.US,D,20250116,000000,22.21,22.329,22.18,22.245,4844,0
+THY.US,D,20250117,000000,22.32,22.34,22.18,22.255,6457,0
+THY.US,D,20250121,000000,22.2201,22.3899,22.22,22.24,7188,0
+THY.US,D,20250122,000000,22.29,22.3,22.16,22.2849,8497,0
+THY.US,D,20250123,000000,22.27,22.31,22.22,22.2949,10547,0
+THY.US,D,20250124,000000,22.31,22.34,22.27,22.3349,7421,0
+THY.US,D,20250127,000000,22.42,22.42,22.2,22.3119,3317,0
+THY.US,D,20250128,000000,22.3,22.3448,22.25,22.3378,5320,0
+THY.US,D,20250129,000000,22.41,22.42,22.325,22.325,815,0
+THY.US,D,20250130,000000,22.36,22.36,22.29,22.355,6947,0
+THY.US,D,20250131,000000,22.34,22.3994,22.22,22.3115,79466,0
+THY.US,D,20250203,000000,22.27,22.3299,22.25,22.27,13714,0
+THY.US,D,20250204,000000,22.3072,22.3799,22.3072,22.355,11336,0
+THY.US,D,20250205,000000,22.35,22.47,22.35,22.39,13082,0
+THY.US,D,20250206,000000,22.41,22.4495,22.29,22.39,2273,0
+THY.US,D,20250207,000000,22.375,22.375,22.21,22.304,6991,0
+THY.US,D,20250210,000000,22.35,22.38,22.3401,22.3687,953,0
+THY.US,D,20250211,000000,22.38,22.39,22.31,22.34,10160,0
+THY.US,D,20250212,000000,22.23,22.29,22.13,22.2891,7486,0
+THY.US,D,20250213,000000,22.3201,22.38,22.32,22.37,16242,0
+THY.US,D,20250214,000000,22.28,22.315,22.28,22.2998,1946,0
+THY.US,D,20250218,000000,22.31,22.31,22.23,22.2708,7104,0
+THY.US,D,20250219,000000,22.26,22.28,22.22,22.2768,7139,0
+THY.US,D,20250220,000000,22.2849,22.3104,22.24,22.295,18918,0
+THY.US,D,20250221,000000,22.28,22.28,22.2648,22.2648,13370,0
+THY.US,D,20250224,000000,22.26,22.275,22.24,22.27,14546,0
+THY.US,D,20250225,000000,22.33,22.3347,22.29,22.3347,1371,0
+THY.US,D,20250226,000000,22.375,22.41,22.33,22.36,19319,0
+THY.US,D,20250227,000000,22.34,22.36,22.3177,22.3177,20837,0
+THY.US,D,20250228,000000,22.35,22.375,22.34,22.375,8207,0
+THY.US,D,20250303,000000,22.3695,22.3695,22.3,22.32,8041,0
+THY.US,D,20250304,000000,22.28,22.34,22.28,22.3254,9117,0
+THY.US,D,20250305,000000,22.32,22.35,22.32,22.345,22529,0
+THY.US,D,20250306,000000,22.29,22.29,22.15,22.25,12507,0
+THY.US,D,20250307,000000,22.29,22.32,22.21,22.305,23395,0
+THY.US,D,20250310,000000,22.285,22.3,22.23,22.25,5338,0
+THY.US,D,20250311,000000,22.2199,22.2199,22.13,22.15,39443,0
+THY.US,D,20250312,000000,22.185,22.1952,22.16,22.1743,19025,0
+THY.US,D,20250313,000000,22.17,22.18,22.04,22.175,8053,0
+THY.US,D,20250314,000000,22.09,22.09,22.06,22.075,7174,0
+THY.US,D,20250317,000000,22.09,22.09,21.94,22.075,5488,0
+THY.US,D,20250318,000000,22.07,22.09,22.05,22.07,53695,0
+THY.US,D,20250319,000000,22.07,22.085,21.96,22.085,14663,0
+THY.US,D,20250320,000000,22.0886,22.09,22.06,22.075,25849,0
+THY.US,D,20250321,000000,22.07,22.09,22.06,22.069,10784,0
+THY.US,D,20250324,000000,22.1,22.1,22.095,22.095,271,0
+THY.US,D,20250325,000000,22.13,22.13,22.07,22.076,28076,0
+THY.US,D,20250326,000000,22.09,22.09,21.96,21.99,18302,0
+THY.US,D,20250327,000000,21.99,21.99,21.95,21.955,4231,0
+THY.US,D,20250328,000000,21.935,21.95,21.91,21.9396,18013,0
+THY.US,D,20250331,000000,21.935,21.95,21.92,21.95,8402,0
+THY.US,D,20250401,000000,21.95,21.95,21.92,21.92,7149,0
+THY.US,D,20250402,000000,21.96,21.96,21.93,21.936,14494,0
+THY.US,D,20250403,000000,21.93,21.95,21.93,21.95,8553,0
+THY.US,D,20250404,000000,22.0099,22.0099,21.89,21.912,1461,0
+THY.US,D,20250407,000000,21.94,22,21.8,21.89,13655,0
+THY.US,D,20250408,000000,21.92,22.04,21.92,22.02,11273,0
+THY.US,D,20250409,000000,21.925,22.09,21.62,21.94,89338,0
+THY.US,D,20250410,000000,21.83,22.01,21.83,21.925,5128,0
+THY.US,D,20250411,000000,21.93,21.93,21.92,21.92,3909,0
+THY.US,D,20250414,000000,21.92,21.94,21.92,21.94,19534,0
+THY.US,D,20250415,000000,21.94,21.94,21.92,21.93,8726,0
+THY.US,D,20250416,000000,21.93,21.94,21.93,21.94,6789,0
+THY.US,D,20250417,000000,21.89,21.91,21.8899,21.91,11605,0
+THY.US,D,20250421,000000,21.9,21.9,21.88,21.89,17586,0
+THY.US,D,20250422,000000,21.89,21.9,21.89,21.895,1813,0
+THY.US,D,20250423,000000,21.91,21.91,21.9,21.91,2762,0
+THY.US,D,20250424,000000,22.14,22.14,21.89,21.9,1366,0
+THY.US,D,20250425,000000,21.94,21.95,21.92,21.93,24173,0
+THY.US,D,20250428,000000,21.95,22.08,21.87,21.95,19294,0
+THY.US,D,20250429,000000,21.94,22.01,21.94,22.01,3601,0
+THY.US,D,20250430,000000,21.88,21.91,21.84,21.89,3472,0
+THY.US,D,20250501,000000,21.9,21.92,21.85,21.8936,11727,0
+THY.US,D,20250502,000000,21.97,21.97,21.94,21.94,11308,0
+THY.US,D,20250505,000000,21.95,21.96,20.9,21.93,13333,0
+THY.US,D,20250506,000000,21.9,21.95,21.9,21.92,5104,0
+THY.US,D,20250507,000000,21.95,21.98,21.92,21.96,8110,0
+THY.US,D,20250508,000000,21.97,21.97,21.9399,21.94,6533,0
+THY.US,D,20250509,000000,21.9401,21.96,21.9401,21.945,8022,0
+THY.US,D,20250512,000000,22.08,22.1587,22.08,22.1587,2769,0
+THY.US,D,20250513,000000,22.22,22.2399,22.2,22.2017,10216,0
+THY.US,D,20250514,000000,22.135,22.1599,22.1,22.125,1268,0
+THY.US,D,20250515,000000,22.16,22.18,22.16,22.165,977,0
+THY.US,D,20250516,000000,22.0874,22.0874,22.0677,22.0677,184,0
+THY.US,D,20250519,000000,22.03,22.05,21.9901,22.05,28700,0
+THY.US,D,20250520,000000,22.04,22.07,22.0008,22.0256,17016,0
+THY.US,D,20250521,000000,22.02,22.02,21.88,21.8985,7110,0
+THY.US,D,20250522,000000,21.9373,21.97,21.91,21.9289,3319,0
+THY.US,D,20250523,000000,21.9199,21.93,21.88,21.925,3482,0
+THY.US,D,20250527,000000,22.005,22.06,22.005,22.06,1373,0
+THY.US,D,20250528,000000,22.03,22.06,22.03,22.0541,6109,0
+THY.US,D,20250529,000000,22.12,22.12,22.08,22.11,15675,0
+THY.US,D,20250530,000000,22.12,22.12,22.08,22.1,5953,0
+THY.US,D,20250602,000000,22.1,22.1,22.0401,22.06,1716,0
+THY.US,D,20250603,000000,22.17,22.17,22.1,22.1,3263,0
+THY.US,D,20250604,000000,22.19,22.19,22.18,22.1819,1411,0
+THY.US,D,20250605,000000,22.17,22.17,22.15,22.15,2861,0
+THY.US,D,20250606,000000,22.16,22.16,22.1,22.14,10805,0
+THY.US,D,20250609,000000,22.17,22.2,22.151,22.175,13067,0
+THY.US,D,20250610,000000,22.2399,22.25,22.22,22.24,14807,0
+THY.US,D,20250611,000000,22.25,22.28,22.22,22.235,14744,0
+THY.US,D,20250612,000000,22.24,22.27,22.24,22.2472,4417,0
+THY.US,D,20250613,000000,22.08,22.14,22.08,22.0946,8523,0
+THY.US,D,20250616,000000,22.15,22.17,22.15,22.15,8460,0
+THY.US,D,20250617,000000,22.12,22.12,22.12,22.12,864,0
+THY.US,D,20250618,000000,22.13,22.19,22.13,22.16,11866,0
+THY.US,D,20250620,000000,22.1235,22.26,22.1235,22.25,13878,0
+THY.US,D,20250623,000000,22.235,22.27,22.15,22.24,16854,0
+THY.US,D,20250624,000000,22.24,22.35,22.24,22.3101,2407,0
+THY.US,D,20250626,000000,22.36,22.36,22.35,22.36,20525,0
+THY.US,D,20250627,000000,22.35,22.4041,22.33,22.3508,517,0
+THY.US,D,20250630,000000,22.4,22.44,22.4,22.4343,14567,0
+THY.US,D,20250701,000000,22.4,22.43,22.4,22.4277,6000,0
+THY.US,D,20250702,000000,22.4201,22.455,22.4201,22.455,19657,0
+THY.US,D,20250703,000000,22.4899,22.4899,22.46,22.48,10254,0
+THY.US,D,20250707,000000,22.42,22.42,22.4,22.41,3072,0
+THY.US,D,20250708,000000,22.36,22.3608,22.36,22.3608,1187,0
+THY.US,D,20250709,000000,22.41,22.4275,22.41,22.4275,2842,0
+THY.US,D,20250710,000000,22.4145,22.4145,22.4,22.41,1233,0
+THY.US,D,20250711,000000,22.3501,22.37,22.34,22.365,6724,0
+THY.US,D,20250714,000000,22.38,22.385,22.37,22.385,11917,0
+THY.US,D,20250715,000000,22.35,22.35,22.31,22.325,5720,0
+THY.US,D,20250716,000000,22.305,22.355,22.305,22.355,961,0
+THY.US,D,20250717,000000,22.41,22.41,22.39,22.39,14851,0
+THY.US,D,20250718,000000,22.34,22.35,22.32,22.3302,6842,0
+THY.US,D,20250721,000000,22.36,22.38,22.35,22.3567,6730,0
+THY.US,D,20250722,000000,22.4,22.41,22.36,22.39,10691,0
+THY.US,D,20250723,000000,22.37,22.42,22.37,22.41,4384,0
+THY.US,D,20250724,000000,22.3927,22.42,22.3723,22.3872,1786,0
+THY.US,D,20250725,000000,22.36,22.42,22.36,22.412,2997,0
+THY.US,D,20250728,000000,22.39,22.39,22.3701,22.39,17214,0
+THY.US,D,20250729,000000,22.39,22.44,22.39,22.41,15687,0
+THY.US,D,20250730,000000,22.35,22.37,22.33,22.33,27992,0
+THY.US,D,20250731,000000,22.3603,22.4,22.34,22.3514,10807,0
+THY.US,D,20250801,000000,22.33,22.35,22.32,22.35,3387,0
+THY.US,D,20250805,000000,22.41,22.44,22.4,22.4,891858,0
+THY.US,D,20250806,000000,22.43,22.48,22.42,22.45,4788,0
+THY.US,D,20250807,000000,22.435,22.4399,22.4,22.425,5660,0
+THY.US,D,20250808,000000,22.43,22.43,22.43,22.43,799,0
+THY.US,D,20250811,000000,22.46,22.46,22.411,22.43,5623,0
+THY.US,D,20250812,000000,22.4799,22.49,22.44,22.479,35456,0
+THY.US,D,20250813,000000,22.53,22.54,22.52,22.536,15523,0
+THY.US,D,20250814,000000,22.4958,22.52,22.4504,22.48,6318,0
+THY.US,D,20250815,000000,22.4004,22.47,22.4004,22.43,14493,0
+THY.US,D,20250818,000000,22.45,22.47,22.42,22.42,6941,0
+THY.US,D,20250819,000000,22.42,22.43,22.3954,22.41,8526,0
+THY.US,D,20250820,000000,22.37,22.42,22.36,22.4074,9010,0
+THY.US,D,20250821,000000,22.35,22.3848,22.35,22.37,1524,0
+THY.US,D,20250822,000000,22.5,22.55,22.497,22.5402,16864,0
+THY.US,D,20250825,000000,22.5499,22.5499,22.49,22.5199,617,0
+THY.US,D,20250826,000000,22.49,22.5695,22.49,22.5557,3941,0
+THY.US,D,20250827,000000,22.59,22.61,22.57,22.61,6102,0
+THY.US,D,20250828,000000,22.575,22.6094,22.5501,22.5813,1636,0
+THY.US,D,20250829,000000,22.6,22.6,22.5595,22.5595,10860,0
+THY.US,D,20250902,000000,22.4701,22.54,22.4701,22.5204,5874,0
+THY.US,D,20250903,000000,22.58,22.6,22.57,22.5827,9341,0
+THY.US,D,20250904,000000,22.62,22.6415,22.5976,22.6415,1608,0
+THY.US,D,20250905,000000,22.7199,22.7199,22.675,22.675,1751,0
+THY.US,D,20250908,000000,22.73,22.73,22.66,22.6738,5167,0
+THY.US,D,20250909,000000,22.6516,22.6899,22.64,22.66,6960,0
+THY.US,D,20250910,000000,22.67,22.69,22.66,22.68,8947,0
+THY.US,D,20250911,000000,22.7,22.78,22.7,22.747,6421,0
+THY.US,D,20250912,000000,22.77,22.77,22.7,22.74,3345,0
+THY.US,D,20250915,000000,22.7816,22.82,22.78,22.805,8820,0
+THY.US,D,20250916,000000,22.819,22.82,22.76,22.79,5599,0
+THY.US,D,20250917,000000,22.8,22.82,22.73,22.76,8230,0
+THY.US,D,20250918,000000,22.76,22.85,22.56,22.8126,16037,0
+THY.US,D,20250919,000000,22.72,22.7394,22.681,22.7335,2270,0
+THY.US,D,20250922,000000,22.7489,22.76,22.7,22.74,5558,0
+THY.US,D,20250923,000000,22.78,22.78,22.72,22.7219,5895,0
+THY.US,D,20250924,000000,22.75,22.75,22.7,22.7058,6633,0
+THY.US,D,20250925,000000,22.642,22.68,22.64,22.66,8396,0
+THY.US,D,20250926,000000,22.69,22.7,22.66,22.6748,7646,0
+THY.US,D,20250929,000000,22.67,22.74,22.67,22.7129,2766,0
+THY.US,D,20250930,000000,22.73,22.73,22.69,22.7126,786,0
+THY.US,D,20251001,000000,22.75,22.76,22.73,22.7522,10058,0
+THY.US,D,20251002,000000,22.7699,22.78,22.7101,22.75,36362,0
+THY.US,D,20251003,000000,22.74,22.77,22.72,22.74,12950,0
+THY.US,D,20251006,000000,22.745,22.78,22.72,22.7356,5926,0
+THY.US,D,20251007,000000,22.7372,22.76,22.69,22.69,5943,0
+THY.US,D,20251008,000000,22.7264,22.73,22.66,22.68,23660,0
+THY.US,D,20251009,000000,22.59,22.63,22.55,22.58,13658,0
+THY.US,D,20251010,000000,22.51,22.53,22.45,22.4718,2058,0
+THY.US,D,20251013,000000,22.55,22.55,22.49,22.51,14146,0
+THY.US,D,20251014,000000,22.5436,22.57,22.52,22.555,8281,0
+THY.US,D,20251015,000000,22.61,22.61,22.58,22.59,16184,0
+THY.US,D,20251016,000000,22.56,22.58,22.53,22.53,6183,0
+THY.US,D,20251017,000000,22.42,22.45,22.4,22.45,14376,0
+THY.US,D,20251020,000000,22.49,22.52,22.48,22.52,11310,0
+THY.US,D,20251021,000000,22.52,22.53,22.48,22.48,11703,0
+THY.US,D,20251022,000000,22.48,22.48,22.45,22.47,115478,0
+THY.US,D,20251023,000000,22.49,22.5,22.44,22.48,9737,0
+THY.US,D,20251024,000000,22.54,22.57,22.52,22.5536,9011,0
+THY.US,D,20251027,000000,22.57,22.64,22.57,22.63,11476,0
+THY.US,D,20251028,000000,22.61,22.62,22.58,22.59,25392,0
+THY.US,D,20251029,000000,24.94,25.17,22.5258,22.5258,6997,0
+THY.US,D,20251030,000000,22.45,22.52,22.45,22.495,9976,0
+THY.US,D,20251031,000000,22.495,22.495,22.46,22.4812,2457,0
+THY.US,D,20251103,000000,22.44,22.44,22.41,22.4186,4872,0
+THY.US,D,20251104,000000,22.43,22.43,22.3858,22.3858,10036,0
+THY.US,D,20251105,000000,22.394,22.42,22.3916,22.4,5822,0
+THY.US,D,20251106,000000,22.42,22.42,22.37,22.4045,11241,0
+THY.US,D,20251107,000000,22.4,22.4199,22.37,22.4055,5989,0
+THY.US,D,20251110,000000,22.45,22.4629,22.4465,22.45,994,0
+THY.US,D,20251111,000000,22.48,22.5,22.46,22.48,10107,0
+THY.US,D,20251112,000000,22.42,22.4432,22.42,22.4368,25834,0
+THY.US,D,20251113,000000,22.3501,22.3501,22.29,22.31,2809,0
+THY.US,D,20251114,000000,22.26,22.26,22.13,22.2285,5332,0
+THY.US,D,20251117,000000,22.19,22.19,22.16,22.1723,6604,0
+THY.US,D,20251118,000000,22.184,22.19,22.15,22.165,6439,0
+THY.US,D,20251119,000000,22.18,22.18,22.14,22.16,23460,0
+THY.US,D,20251120,000000,22.14,22.18,22.14,22.16,6874,0
+THY.US,D,20251121,000000,22.15,22.18,22.15,22.165,6412,0
+THY.US,D,20251124,000000,22.15,22.18,22.15,22.165,9177,0
+THY.US,D,20251125,000000,22.2,22.23,22.1851,22.22,20843,0
+THY.US,D,20251126,000000,22.2068,22.27,22.2068,22.27,8805,0
+THY.US,D,20251128,000000,22.26,22.33,22.26,22.33,485,0
+THY.US,D,20251201,000000,22.23,22.25,22.225,22.25,7287,0
+THY.US,D,20251202,000000,22.2574,22.28,22.25,22.265,23061,0
+THY.US,D,20251203,000000,22.28,22.33,22.28,22.3,11337,0
+THY.US,D,20251204,000000,22.26,22.29,22.26,22.2833,2744,0
+THY.US,D,20251205,000000,22.29,22.3,22.283,22.2923,5694,0
+THY.US,D,20251208,000000,22.2658,22.2658,22.23,22.24,11220,0
+THY.US,D,20251209,000000,22.23,22.24,22.19,22.21,12093,0
+THY.US,D,20251210,000000,22.2,22.3,21.97,22.27,39157,0
+THY.US,D,20251211,000000,22.31,22.31,22.26,22.26,21775,0
+THY.US,D,20251212,000000,22.13,22.13,22.09,22.09,18022,0
+THY.US,D,20251215,000000,22.1276,22.1458,22.09,22.1286,9187,0
+THY.US,D,20251216,000000,22.125,22.125,22.1,22.12,1813,0
+THY.US,D,20251217,000000,22.1248,22.1299,22.07,22.08,11157,0
+THY.US,D,20251218,000000,22.155,22.1643,22.13,22.14,5112,0
+THY.US,D,20251219,000000,22.18,22.19,22.11,22.11,14423,0
+THY.US,D,20251222,000000,22.135,22.17,21.89,22.13,38130,0
+THY.US,D,20251223,000000,22.15,22.2,22.15,22.165,5328,0
+THY.US,D,20251224,000000,22.19,22.2,22.09,22.1999,4202,0
+THY.US,D,20251226,000000,22.2237,22.2499,22.21,22.23,1803,0
+THY.US,D,20251229,000000,22.17,22.239,22.17,22.228,1342,0
+THY.US,D,20251230,000000,22.26,22.28,22.21,22.2525,7409,0
+THY.US,D,20251231,000000,22.27,22.27,22.05,22.224,15185,0
+THY.US,D,20260102,000000,22.24,22.27,22.19,22.2361,43739,0
+THY.US,D,20260105,000000,22.25,22.31,22.221,22.28,12266,0
+THY.US,D,20260106,000000,22.29,22.32,22.2801,22.3,7732,0
+THY.US,D,20260107,000000,22.314,22.34,22.29,22.29,10957,0
+THY.US,D,20260108,000000,22.29,22.29,22.285,22.2852,5843,0
+THY.US,D,20260109,000000,22.326,22.34,22.3158,22.334,2421,0
+THY.US,D,20260112,000000,22.32,22.35,22.32,22.3304,11708,0
+THY.US,D,20260113,000000,22.34,22.35,22.3164,22.3252,8996,0
+THY.US,D,20260114,000000,22.3004,22.34,22.3004,22.3395,2756,0
+THY.US,D,20260115,000000,22.26,22.26,22.21,22.22,6349,0
+THY.US,D,20260116,000000,22.22,22.28,22.211,22.245,15080,0
+THY.US,D,20260120,000000,22.18,22.21,22.17,22.19,5513,0
+THY.US,D,20260121,000000,22.24,22.27,22.23,22.255,26119,0
+THY.US,D,20260122,000000,22.2584,22.27,22.24,22.248,22750,0
+THY.US,D,20260123,000000,22.28,22.28,22.23,22.23,374799,0
+THY.US,D,20260126,000000,22.29,22.31,22.22,22.241,18652,0
+THY.US,D,20260127,000000,22.2758,22.29,22.24,22.25,21627,0
+THY.US,D,20260128,000000,22.25,22.26,22.22,22.24,6212,0
+THY.US,D,20260129,000000,22.2,22.25,22.2,22.24,2759,0
+THY.US,D,20260130,000000,22.239,22.28,22.22,22.25,22429,0
+THY.US,D,20260202,000000,22.26,22.29,22.26,22.265,5440,0
+THY.US,D,20260203,000000,22.25,22.27,22.2301,22.262,1339,0
+THY.US,D,20260204,000000,22.27,22.27,22.07,22.24,9956,0
+THY.US,D,20260205,000000,22.217,22.24,22.21,22.22,8552,0
+THY.US,D,20260206,000000,22.26,22.29,22.2501,22.29,617828,0
+THY.US,D,20260209,000000,22.2996,22.3194,22.28,22.3003,14667,0
+THY.US,D,20260210,000000,22.35,22.35,22.29,22.31,30970,0
+THY.US,D,20260211,000000,22.29,22.3,22.28,22.3,2805,0
+THY.US,D,20260212,000000,22.25,22.25,22.1815,22.22,4076,0
+THY.US,D,20260213,000000,22.25,22.25,22.21,22.21,10537,0
+THY.US,D,20260217,000000,22.2,22.22,22.19,22.2,7254,0
+THY.US,D,20260218,000000,22.2496,22.25,22.22,22.23,46651,0
diff --git a/daily/us/nyse etfs/2/thyf.us.txt b/daily/us/nyse etfs/2/thyf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..be0e5afe28965c10ba7e58cf52e43d52bb5c6ed9
--- /dev/null
+++ b/daily/us/nyse etfs/2/thyf.us.txt	
@@ -0,0 +1,828 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+THYF.US,D,20221027,000000,50.6846,50.7599,50.6846,50.715,990,0
+THYF.US,D,20221028,000000,50.9484,50.9484,50.9484,50.9484,12,0
+THYF.US,D,20221031,000000,50.2376,50.2376,50.2376,50.2376,6,0
+THYF.US,D,20221101,000000,50.4365,50.6623,50.4365,50.6623,350,0
+THYF.US,D,20221102,000000,51.02,51.02,50.1772,50.1772,904,0
+THYF.US,D,20221103,000000,49.75,49.9078,49.61,49.8811,2110,0
+THYF.US,D,20221104,000000,50.0532,50.0532,50.0532,50.0532,26,0
+THYF.US,D,20221109,000000,49.7398,49.7398,49.63,49.635,611,0
+THYF.US,D,20221110,000000,50.8748,50.8748,50.8748,50.8748,63,0
+THYF.US,D,20221111,000000,51.04,51.059,50.9732,50.9732,700,0
+THYF.US,D,20221114,000000,50.5826,50.5826,50.5826,50.5826,31,0
+THYF.US,D,20221115,000000,51.1051,51.1051,51.1051,51.1051,1,0
+THYF.US,D,20221116,000000,51.0362,51.0362,51.0362,51.0362,9,0
+THYF.US,D,20221117,000000,50.82,50.82,50.79,50.8124,203,0
+THYF.US,D,20221118,000000,50.87,50.94,50.87,50.94,460,0
+THYF.US,D,20221121,000000,50.95,50.95,50.95,50.95,25,0
+THYF.US,D,20221122,000000,51.305,51.305,51.305,51.305,45,0
+THYF.US,D,20221123,000000,50.92,51.235,50.92,51.235,100,0
+THYF.US,D,20221125,000000,51.32,51.32,51.19,51.19,902,0
+THYF.US,D,20221128,000000,51.05,51.05,50.5922,50.5922,525,0
+THYF.US,D,20221129,000000,51.005,51.005,51.005,51.005,7,0
+THYF.US,D,20221130,000000,51.6036,51.6036,51.6036,51.6036,14,0
+THYF.US,D,20221201,000000,51.7413,51.7413,51.7413,51.7413,2,0
+THYF.US,D,20221202,000000,51.52,51.7653,51.52,51.7653,1121,0
+THYF.US,D,20221205,000000,51.299,51.299,51.299,51.299,1,0
+THYF.US,D,20221206,000000,51.24,51.24,51.24,51.24,3,0
+THYF.US,D,20221207,000000,51.4422,51.4422,51.4422,51.4422,1,0
+THYF.US,D,20221208,000000,51.36,51.36,51.36,51.36,1,0
+THYF.US,D,20221209,000000,51.538,51.538,51.4074,51.4074,100,0
+THYF.US,D,20221212,000000,51.465,51.575,51.465,51.575,543,0
+THYF.US,D,20221213,000000,52,52.1237,52,52.1237,210,0
+THYF.US,D,20221214,000000,52.3087,52.3087,52.0069,52.0069,300,0
+THYF.US,D,20221215,000000,51.75,51.815,51.75,51.815,250,0
+THYF.US,D,20221216,000000,51.63,51.63,51.53,51.53,1300,0
+THYF.US,D,20221219,000000,51.29,51.29,51.29,51.29,2,0
+THYF.US,D,20221220,000000,51.305,51.305,51.305,51.305,1,0
+THYF.US,D,20221221,000000,51.6204,51.6204,51.6204,51.6204,10,0
+THYF.US,D,20221222,000000,51.2572,51.2572,51.2572,51.2572,3,0
+THYF.US,D,20221223,000000,51.0261,51.0261,51.0261,51.0261,10,0
+THYF.US,D,20221227,000000,50.92,50.92,50.465,50.465,233,0
+THYF.US,D,20221228,000000,50.4,50.4,49.8,49.8,411,0
+THYF.US,D,20221229,000000,50.25,50.5,50.25,50.5,101,0
+THYF.US,D,20221230,000000,50.24,50.3883,50.24,50.3883,708,0
+THYF.US,D,20230103,000000,50.499,50.5,50.4817,50.495,500,0
+THYF.US,D,20230104,000000,51.1053,51.1053,51.1053,51.1053,10,0
+THYF.US,D,20230105,000000,51.015,51.015,51.015,51.015,10,0
+THYF.US,D,20230106,000000,51.8312,51.8312,51.8312,51.8312,32,0
+THYF.US,D,20230109,000000,52.016,52.016,52.015,52.015,199,0
+THYF.US,D,20230110,000000,52.1,52.11,52.1,52.105,2100,0
+THYF.US,D,20230111,000000,52.4,52.5,52.4,52.5,147,0
+THYF.US,D,20230112,000000,52.75,52.75,52.73,52.73,330,0
+THYF.US,D,20230113,000000,52.745,52.745,52.745,52.745,63,0
+THYF.US,D,20230117,000000,52.63,52.65,52.589,52.65,4456,0
+THYF.US,D,20230118,000000,52.7048,52.7048,52.7048,52.7048,102,0
+THYF.US,D,20230119,000000,52.455,52.455,52.455,52.455,3,0
+THYF.US,D,20230120,000000,52.32,52.535,52.27,52.535,500,0
+THYF.US,D,20230123,000000,52.58,52.58,52.465,52.465,130,0
+THYF.US,D,20230124,000000,52.39,52.49,52.39,52.49,120,0
+THYF.US,D,20230125,000000,52.06,52.1556,52.06,52.1556,102,0
+THYF.US,D,20230126,000000,52.225,52.225,52.225,52.225,1,0
+THYF.US,D,20230127,000000,52.15,52.1631,52.15,52.1631,121,0
+THYF.US,D,20230130,000000,51.945,51.945,51.945,51.945,11,0
+THYF.US,D,20230131,000000,52.0717,52.25,52.0717,52.25,510,0
+THYF.US,D,20230201,000000,52.51,52.6927,52.51,52.6927,117,0
+THYF.US,D,20230202,000000,53.1,53.1,52.952,52.9867,1211,0
+THYF.US,D,20230203,000000,52.53,52.53,52.4775,52.4775,200,0
+THYF.US,D,20230206,000000,52.21,52.291,52.21,52.2424,1100,0
+THYF.US,D,20230207,000000,52.2646,52.4633,52.1981,52.4633,2050,0
+THYF.US,D,20230208,000000,52.1085,52.1085,52.1085,52.1085,2,0
+THYF.US,D,20230209,000000,51.795,51.795,51.795,51.795,1016,0
+THYF.US,D,20230210,000000,51.5268,51.5268,51.5268,51.5268,20,0
+THYF.US,D,20230213,000000,51.6054,51.6054,51.57,51.57,1474,0
+THYF.US,D,20230214,000000,51.6054,51.6054,51.542,51.542,350,0
+THYF.US,D,20230215,000000,51.4859,51.4859,51.4859,51.4859,13,0
+THYF.US,D,20230216,000000,51.111,51.12,51.0812,51.0812,256,0
+THYF.US,D,20230217,000000,50.7684,51.26,50.7684,51.2382,4977,0
+THYF.US,D,20230221,000000,50.52,50.52,50.18,50.2251,1403,0
+THYF.US,D,20230222,000000,50.1656,50.1656,50.1656,50.1656,5,0
+THYF.US,D,20230223,000000,50.5983,50.7492,50.5983,50.7492,103,0
+THYF.US,D,20230224,000000,50.307,50.307,50.307,50.307,185,0
+THYF.US,D,20230227,000000,50.5863,50.6825,50.5863,50.6825,1151,0
+THYF.US,D,20230228,000000,50.635,50.635,50.591,50.591,123,0
+THYF.US,D,20230301,000000,50.62,50.68,50.5638,50.565,3330,0
+THYF.US,D,20230302,000000,50.5379,50.5379,50.5379,50.5379,104,0
+THYF.US,D,20230303,000000,51.0667,51.0667,51.0667,51.0667,98,0
+THYF.US,D,20230306,000000,51.07,51.07,51.07,51.07,98,0
+THYF.US,D,20230307,000000,50.88,50.88,50.88,50.88,14,0
+THYF.US,D,20230308,000000,50.7246,50.7246,50.7246,50.7246,2,0
+THYF.US,D,20230309,000000,50.42,50.42,50.42,50.42,2,0
+THYF.US,D,20230310,000000,50.4318,50.4318,50.3203,50.3203,275,0
+THYF.US,D,20230313,000000,50.5,50.5,50.0152,50.0152,200,0
+THYF.US,D,20230314,000000,50.5299,50.54,50.3925,50.3925,1050,0
+THYF.US,D,20230315,000000,50.1025,50.21,50.08,50.2014,480,0
+THYF.US,D,20230316,000000,50.31,50.31,50.2719,50.2719,205,0
+THYF.US,D,20230317,000000,49.9662,49.9662,49.9085,49.93,509,0
+THYF.US,D,20230320,000000,50,50,49.8498,49.8498,403,0
+THYF.US,D,20230321,000000,50.172,50.4037,50.172,50.4037,153,0
+THYF.US,D,20230322,000000,50.505,50.505,50.4525,50.4525,550,0
+THYF.US,D,20230323,000000,50.1,50.1536,50.1,50.1536,101,0
+THYF.US,D,20230324,000000,50.1681,50.1681,50.1681,50.1681,20,0
+THYF.US,D,20230327,000000,49.7899,49.79,49.5492,49.5492,1050,0
+THYF.US,D,20230328,000000,49.56,49.56,49.505,49.5347,502,0
+THYF.US,D,20230329,000000,50.09,50.09,50.08,50.08,129,0
+THYF.US,D,20230330,000000,50.3933,50.3933,50.3933,50.3933,91,0
+THYF.US,D,20230331,000000,51.062,51.062,51.062,51.062,23,0
+THYF.US,D,20230403,000000,51.149,51.149,51.005,51.1396,2162,0
+THYF.US,D,20230404,000000,51.0344,51.0344,51.0344,51.0344,4,0
+THYF.US,D,20230405,000000,50.9692,50.9692,50.7092,50.7092,4460,0
+THYF.US,D,20230406,000000,50.85,50.85,50.85,50.85,104,0
+THYF.US,D,20230410,000000,50.76,50.7943,50.76,50.7943,226,0
+THYF.US,D,20230411,000000,50.95,50.9581,50.95,50.9581,202,0
+THYF.US,D,20230412,000000,50.96,50.96,50.96,50.96,1,0
+THYF.US,D,20230413,000000,51.3376,51.3376,51.3376,51.3376,11,0
+THYF.US,D,20230414,000000,51.1822,51.1822,51.1822,51.1822,97,0
+THYF.US,D,20230417,000000,51.0945,51.13,51.089,51.13,201,0
+THYF.US,D,20230418,000000,51.242,51.242,51.242,51.242,1,0
+THYF.US,D,20230419,000000,51.15,51.15,51.15,51.15,1,0
+THYF.US,D,20230420,000000,51.11,51.11,51.0902,51.0902,100,0
+THYF.US,D,20230421,000000,51.14,51.1694,51.14,51.1694,1320,0
+THYF.US,D,20230424,000000,50.9221,50.9221,50.9221,50.9221,105,0
+THYF.US,D,20230425,000000,50.915,50.92,50.87,50.87,412,0
+THYF.US,D,20230426,000000,50.87,50.8746,50.7504,50.7504,308,0
+THYF.US,D,20230427,000000,50.97,50.97,50.9361,50.9361,124,0
+THYF.US,D,20230428,000000,51.0498,51.0498,51.0498,51.0498,48,0
+THYF.US,D,20230501,000000,50.89,50.89,50.89,50.89,35,0
+THYF.US,D,20230502,000000,50.7746,50.7746,50.7746,50.7746,1,0
+THYF.US,D,20230503,000000,50.8,50.8,50.745,50.745,561,0
+THYF.US,D,20230504,000000,50.62,50.62,50.496,50.496,282,0
+THYF.US,D,20230505,000000,50.67,50.6998,50.67,50.6998,265,0
+THYF.US,D,20230508,000000,50.79,50.79,50.5552,50.5552,831,0
+THYF.US,D,20230509,000000,50.42,50.42,50.42,50.42,1,0
+THYF.US,D,20230510,000000,50.6153,50.6153,50.6153,50.6153,13,0
+THYF.US,D,20230511,000000,50.5605,50.5605,50.5605,50.5605,94,0
+THYF.US,D,20230512,000000,50.4925,50.4925,50.4925,50.4925,51,0
+THYF.US,D,20230515,000000,50.521,50.53,50.52,50.53,1801,0
+THYF.US,D,20230516,000000,50.3008,50.3008,50.3008,50.3008,51,0
+THYF.US,D,20230517,000000,50.39,50.39,50.39,50.39,82,0
+THYF.US,D,20230518,000000,50.38,50.38,50.38,50.38,26,0
+THYF.US,D,20230519,000000,50.305,50.33,50.305,50.32,316,0
+THYF.US,D,20230522,000000,50.4019,50.4019,50.4019,50.4019,1,0
+THYF.US,D,20230523,000000,50.2836,50.2836,50.2836,50.2836,67,0
+THYF.US,D,20230524,000000,49.815,49.815,49.71,49.71,511,0
+THYF.US,D,20230525,000000,49.709,49.7099,49.67,49.67,734,0
+THYF.US,D,20230526,000000,49.7964,49.7964,49.7964,49.7964,203,0
+THYF.US,D,20230530,000000,49.89,49.8932,49.89,49.8932,286,0
+THYF.US,D,20230531,000000,49.859,50.1,49.859,49.879,6146,0
+THYF.US,D,20230601,000000,49.9,50.0777,49.879,50.0777,781,0
+THYF.US,D,20230602,000000,50.3662,50.3662,50.3662,50.3662,209,0
+THYF.US,D,20230605,000000,50.4,50.4,50.345,50.345,251,0
+THYF.US,D,20230606,000000,50.42,50.43,50.42,50.42,589,0
+THYF.US,D,20230607,000000,50.51,50.51,50.3467,50.3467,227,0
+THYF.US,D,20230608,000000,50.53,50.53,50.53,50.53,30,0
+THYF.US,D,20230609,000000,50.5541,50.5541,50.5541,50.5541,30,0
+THYF.US,D,20230612,000000,50.57,50.6597,50.5557,50.625,1042,0
+THYF.US,D,20230613,000000,50.7224,50.7224,50.7224,50.7224,117,0
+THYF.US,D,20230614,000000,50.844,50.844,50.7461,50.7461,586,0
+THYF.US,D,20230615,000000,51.03,51.03,50.9676,50.9676,122,0
+THYF.US,D,20230616,000000,50.8517,50.8517,50.8221,50.8221,524,0
+THYF.US,D,20230620,000000,50.86,50.89,50.86,50.87,724,0
+THYF.US,D,20230621,000000,50.76,50.82,50.76,50.7725,545,0
+THYF.US,D,20230622,000000,50.74,50.74,50.69,50.7,400,0
+THYF.US,D,20230623,000000,50.54,50.54,50.54,50.54,11,0
+THYF.US,D,20230626,000000,50.28,50.28,50.2381,50.2381,215,0
+THYF.US,D,20230627,000000,50.4508,50.4508,50.4508,50.4508,10,0
+THYF.US,D,20230628,000000,50.5488,50.5488,50.5488,50.5488,37,0
+THYF.US,D,20230629,000000,50.4437,50.4437,50.4437,50.4437,1,0
+THYF.US,D,20230630,000000,50.7571,50.7571,50.7571,50.7571,108,0
+THYF.US,D,20230703,000000,50.7429,50.7429,50.7429,50.7429,202,0
+THYF.US,D,20230705,000000,50.71,50.71,50.61,50.61,896,0
+THYF.US,D,20230706,000000,50.305,50.305,50.305,50.305,51,0
+THYF.US,D,20230707,000000,50.2839,50.2839,50.2839,50.2839,87,0
+THYF.US,D,20230710,000000,50.4,50.45,50.4,50.4498,338,0
+THYF.US,D,20230711,000000,50.6997,50.6997,50.6997,50.6997,44,0
+THYF.US,D,20230712,000000,50.97,51.0458,50.97,51.0458,2383,0
+THYF.US,D,20230713,000000,51.33,51.33,51.3103,51.3103,125,0
+THYF.US,D,20230714,000000,51.26,51.26,51.1413,51.1413,788,0
+THYF.US,D,20230717,000000,51.24,51.24,51.24,51.24,4,0
+THYF.US,D,20230718,000000,51.295,51.32,51.295,51.32,197,0
+THYF.US,D,20230719,000000,51.4149,51.4149,51.4149,51.4149,5,0
+THYF.US,D,20230720,000000,51.21,51.21,51.2,51.2,160,0
+THYF.US,D,20230721,000000,51.3,51.3,51.2997,51.2997,1628,0
+THYF.US,D,20230724,000000,51.3185,51.3185,51.3185,51.3185,24,0
+THYF.US,D,20230725,000000,50.9924,50.9924,50.9924,50.9924,5,0
+THYF.US,D,20230726,000000,50.9699,51.04,50.9699,51.02,285,0
+THYF.US,D,20230727,000000,50.93,50.93,50.8184,50.8184,343,0
+THYF.US,D,20230728,000000,51.13,51.13,51.125,51.125,369,0
+THYF.US,D,20230731,000000,51.1556,51.1556,51.1556,51.1556,56,0
+THYF.US,D,20230801,000000,50.87,50.9365,50.87,50.9365,216,0
+THYF.US,D,20230802,000000,50.7492,50.7492,50.7022,50.7022,290,0
+THYF.US,D,20230803,000000,50.52,50.53,50.495,50.51,1252,0
+THYF.US,D,20230804,000000,50.75,50.75,50.75,50.75,21,0
+THYF.US,D,20230807,000000,50.8095,50.8095,50.8095,50.8095,51,0
+THYF.US,D,20230808,000000,50.893,50.893,50.893,50.893,33,0
+THYF.US,D,20230809,000000,51.15,51.15,50.865,50.865,1816,0
+THYF.US,D,20230810,000000,50.9693,50.9693,50.9693,50.9693,103,0
+THYF.US,D,20230811,000000,51.09,51.09,50.93,50.93,1264,0
+THYF.US,D,20230814,000000,50.911,50.911,50.911,50.911,8,0
+THYF.US,D,20230815,000000,50.85,50.85,50.8223,50.8223,137,0
+THYF.US,D,20230816,000000,50.869,50.87,50.795,50.795,1930,0
+THYF.US,D,20230817,000000,50.618,50.618,50.5372,50.5372,963,0
+THYF.US,D,20230818,000000,50.56,50.56,50.56,50.56,12,0
+THYF.US,D,20230821,000000,50.47,50.4754,50.47,50.4754,3006,0
+THYF.US,D,20230822,000000,50.455,50.455,50.44,50.44,301,0
+THYF.US,D,20230823,000000,50.82,50.82,50.8,50.8,308,0
+THYF.US,D,20230824,000000,50.65,50.65,50.5876,50.5876,278,0
+THYF.US,D,20230825,000000,50.305,50.365,50.305,50.365,1003,0
+THYF.US,D,20230828,000000,50.49,50.49,50.49,50.49,32,0
+THYF.US,D,20230829,000000,50.4997,50.7053,50.4997,50.7053,666,0
+THYF.US,D,20230830,000000,50.748,50.765,50.745,50.765,1608,0
+THYF.US,D,20230831,000000,50.83,50.86,50.83,50.8319,650,0
+THYF.US,D,20230901,000000,50.86,50.93,50.8318,50.905,1119,0
+THYF.US,D,20230905,000000,50.9,50.9,50.685,50.685,673,0
+THYF.US,D,20230906,000000,50.61,50.61,50.557,50.557,377,0
+THYF.US,D,20230907,000000,50.53,50.62,50.53,50.6038,223,0
+THYF.US,D,20230908,000000,50.61,50.61,50.6035,50.6035,129,0
+THYF.US,D,20230911,000000,50.665,50.665,50.665,50.665,203,0
+THYF.US,D,20230912,000000,50.63,50.63,50.63,50.63,1,0
+THYF.US,D,20230913,000000,50.68,50.84,50.65,50.66,36536,0
+THYF.US,D,20230914,000000,50.77,51.1,50.768,50.797,73361,0
+THYF.US,D,20230915,000000,50.7298,50.7594,50.7099,50.7133,8925,0
+THYF.US,D,20230918,000000,50.78,50.78,50.68,50.69,3270,0
+THYF.US,D,20230919,000000,50.57,50.57,50.53,50.55,6866,0
+THYF.US,D,20230920,000000,50.6392,50.6392,50.4953,50.4953,10703,0
+THYF.US,D,20230921,000000,50.4,50.405,50.2646,50.2646,3415,0
+THYF.US,D,20230922,000000,50.3,50.36,50.279,50.2903,3101,0
+THYF.US,D,20230925,000000,49.94,49.94,49.91,49.9169,2233,0
+THYF.US,D,20230926,000000,49.66,49.66,49.66,49.66,153,0
+THYF.US,D,20230927,000000,49.81,49.81,49.63,49.64,1072,0
+THYF.US,D,20230928,000000,49.56,49.69,49.56,49.69,576,0
+THYF.US,D,20230929,000000,49.67,49.7,49.635,49.6431,1599,0
+THYF.US,D,20231002,000000,49.6699,49.6699,49.515,49.515,361,0
+THYF.US,D,20231003,000000,49.31,49.31,49.065,49.065,462,0
+THYF.US,D,20231004,000000,48.97,48.9878,48.9286,48.9878,1109,0
+THYF.US,D,20231005,000000,49.025,49.025,49.025,49.025,150,0
+THYF.US,D,20231006,000000,49.09,49.09,49.0471,49.0471,275,0
+THYF.US,D,20231009,000000,49.025,49.25,49.025,49.205,3483,0
+THYF.US,D,20231010,000000,49.5253,49.5294,49.5253,49.5294,312,0
+THYF.US,D,20231011,000000,49.5413,49.5413,49.53,49.53,681,0
+THYF.US,D,20231012,000000,49.365,49.365,49.365,49.365,4,0
+THYF.US,D,20231013,000000,49.4599,49.4599,49.35,49.363,570,0
+THYF.US,D,20231016,000000,49.3905,49.41,49.325,49.325,1563,0
+THYF.US,D,20231017,000000,49.185,49.185,49.185,49.185,17,0
+THYF.US,D,20231018,000000,49.02,49.02,48.915,48.915,215,0
+THYF.US,D,20231019,000000,48.9507,48.97,48.917,48.92,1364,0
+THYF.US,D,20231020,000000,48.8699,48.8699,48.46,48.4947,2422,0
+THYF.US,D,20231023,000000,48.62,48.6895,48.565,48.615,480,0
+THYF.US,D,20231024,000000,48.76,48.78,48.7,48.78,1231,0
+THYF.US,D,20231025,000000,48.364,48.364,48.324,48.324,623,0
+THYF.US,D,20231026,000000,48.31,48.31,48.2495,48.255,933,0
+THYF.US,D,20231027,000000,48.2542,48.2542,48.17,48.175,1073,0
+THYF.US,D,20231030,000000,48.13,48.1592,48.1,48.1,1291,0
+THYF.US,D,20231031,000000,48.17,48.17,48.17,48.17,185,0
+THYF.US,D,20231101,000000,48.275,48.4,48.275,48.4,552,0
+THYF.US,D,20231102,000000,48.7898,49.09,48.7898,49.0845,2033,0
+THYF.US,D,20231103,000000,49.4025,49.5,49.4025,49.5,510,0
+THYF.US,D,20231106,000000,49.5,49.5,49.37,49.37,619,0
+THYF.US,D,20231107,000000,49.3784,49.4286,49.3784,49.3816,220,0
+THYF.US,D,20231108,000000,49.49,49.49,49.41,49.44,938,0
+THYF.US,D,20231109,000000,49.315,49.315,49.315,49.315,76,0
+THYF.US,D,20231110,000000,49.45,49.45,49.3201,49.43,847,0
+THYF.US,D,20231113,000000,49.4493,49.46,49.4,49.4,1050,0
+THYF.US,D,20231114,000000,49.745,49.9118,49.745,49.8696,1268,0
+THYF.US,D,20231115,000000,49.89,49.89,49.8245,49.8245,2338,0
+THYF.US,D,20231116,000000,49.76,49.85,49.735,49.8431,12553,0
+THYF.US,D,20231117,000000,49.84,49.92,49.8399,49.9,5176,0
+THYF.US,D,20231120,000000,49.9234,50.1083,49.9234,50.0953,2983,0
+THYF.US,D,20231121,000000,50.09,50.16,50.05,50.16,4123,0
+THYF.US,D,20231122,000000,50.185,50.28,50.185,50.245,1057,0
+THYF.US,D,20231124,000000,49.8457,49.94,49.8457,49.94,2216,0
+THYF.US,D,20231127,000000,49.9069,49.95,49.895,49.905,7333,0
+THYF.US,D,20231128,000000,50,50.05,49.9996,50.0351,1112,0
+THYF.US,D,20231129,000000,50.4183,50.4183,50.355,50.355,1723,0
+THYF.US,D,20231130,000000,50.33,50.39,50.33,50.39,969,0
+THYF.US,D,20231201,000000,50.47,50.6,50.47,50.575,4015,0
+THYF.US,D,20231204,000000,50.58,50.62,50.58,50.58,1507,0
+THYF.US,D,20231205,000000,50.6514,50.66,50.6514,50.66,472,0
+THYF.US,D,20231206,000000,50.745,50.78,50.72,50.72,1721,0
+THYF.US,D,20231207,000000,50.8598,50.8598,50.822,50.83,872,0
+THYF.US,D,20231208,000000,50.75,50.77,50.7,50.7,2221,0
+THYF.US,D,20231211,000000,50.73,50.749,50.6449,50.665,9681,0
+THYF.US,D,20231212,000000,50.675,50.7484,50.675,50.745,987,0
+THYF.US,D,20231213,000000,50.9087,51.155,50.85,51.09,3851,0
+THYF.US,D,20231214,000000,51.5424,51.8394,51.5424,51.7921,12568,0
+THYF.US,D,20231215,000000,51.67,51.8099,51.64,51.78,5675,0
+THYF.US,D,20231218,000000,51.7493,51.75,51.694,51.694,7694,0
+THYF.US,D,20231219,000000,51.91,51.91,51.835,51.88,5702,0
+THYF.US,D,20231220,000000,51.8799,52.05,51.8477,51.9467,13250,0
+THYF.US,D,20231221,000000,52.0999,52.0999,52.01,52.07,2654,0
+THYF.US,D,20231222,000000,51.58,51.64,51.52,51.5449,4526,0
+THYF.US,D,20231226,000000,51.49,51.65,51.49,51.615,2541,0
+THYF.US,D,20231227,000000,51.78,51.8682,51.7571,51.86,3011,0
+THYF.US,D,20231228,000000,51.72,51.82,51.64,51.72,5256,0
+THYF.US,D,20231229,000000,51.715,51.7299,51.6681,51.6681,3452,0
+THYF.US,D,20240102,000000,51.48,51.48,51.2,51.33,1687,0
+THYF.US,D,20240103,000000,51.33,51.33,51.16,51.25,997,0
+THYF.US,D,20240104,000000,51.15,51.19,51.15,51.1757,476,0
+THYF.US,D,20240105,000000,51.2,51.3299,51.2,51.285,1269,0
+THYF.US,D,20240108,000000,51.29,51.45,51.29,51.4384,933,0
+THYF.US,D,20240109,000000,51.44,51.63,51.4258,51.4949,11692,0
+THYF.US,D,20240110,000000,51.54,51.729,51.54,51.6277,2313,0
+THYF.US,D,20240111,000000,51.73,51.7687,51.665,51.7541,1760,0
+THYF.US,D,20240112,000000,51.78,51.8199,51.71,51.8055,2739,0
+THYF.US,D,20240116,000000,51.77,51.77,51.5854,51.5854,1953,0
+THYF.US,D,20240117,000000,51.57,51.57,51.4467,51.4549,1950,0
+THYF.US,D,20240118,000000,51.58,51.62,51.5,51.62,16382,0
+THYF.US,D,20240119,000000,51.6,51.6,51.441,51.4858,5596,0
+THYF.US,D,20240122,000000,51.53,51.6178,51.465,51.6178,12773,0
+THYF.US,D,20240123,000000,51.6796,51.6796,51.54,51.6201,2396,0
+THYF.US,D,20240124,000000,51.6101,51.7098,51.6101,51.67,4822,0
+THYF.US,D,20240125,000000,51.4074,51.53,51.4074,51.53,4897,0
+THYF.US,D,20240126,000000,51.47,51.59,51.47,51.5486,4603,0
+THYF.US,D,20240129,000000,51.51,51.62,51.51,51.62,1576,0
+THYF.US,D,20240130,000000,51.58,51.59,51.548,51.548,2489,0
+THYF.US,D,20240131,000000,51.6,51.6,51.5307,51.5307,1068,0
+THYF.US,D,20240201,000000,51.5788,51.6304,51.57,51.6304,2310,0
+THYF.US,D,20240202,000000,51.5269,51.6,51.51,51.5583,2455,0
+THYF.US,D,20240205,000000,51.5,51.5,51.32,51.4057,3731,0
+THYF.US,D,20240206,000000,51.46,51.56,51.435,51.56,2695,0
+THYF.US,D,20240207,000000,51.6198,51.6587,51.5591,51.6,3796,0
+THYF.US,D,20240208,000000,51.645,51.88,51.62,51.64,9594,0
+THYF.US,D,20240209,000000,51.7,51.71,51.65,51.71,2117,0
+THYF.US,D,20240212,000000,51.7234,51.7234,51.6606,51.6644,3220,0
+THYF.US,D,20240213,000000,51.54,51.54,51.4501,51.4501,676,0
+THYF.US,D,20240214,000000,51.51,51.51,51.503,51.503,346,0
+THYF.US,D,20240215,000000,51.5233,51.62,51.49,51.5562,1953,0
+THYF.US,D,20240216,000000,51.496,51.518,51.4755,51.4755,2877,0
+THYF.US,D,20240220,000000,51.5183,51.5484,51.453,51.5484,7184,0
+THYF.US,D,20240221,000000,51.4835,51.56,51.4835,51.513,483,0
+THYF.US,D,20240222,000000,51.63,51.7591,51.63,51.7186,2267,0
+THYF.US,D,20240223,000000,51.5,51.53,51.46,51.51,29324,0
+THYF.US,D,20240226,000000,51.51,51.51,51.34,51.47,4441,0
+THYF.US,D,20240227,000000,51.48,51.48,51.45,51.48,3986,0
+THYF.US,D,20240228,000000,51.4387,51.45,51.35,51.4099,2051,0
+THYF.US,D,20240229,000000,51.445,51.51,51.445,51.4677,3367,0
+THYF.US,D,20240301,000000,51.4629,51.55,51.4629,51.489,2052,0
+THYF.US,D,20240304,000000,51.51,51.52,51.5002,51.5002,2638,0
+THYF.US,D,20240305,000000,51.5633,51.5888,51.53,51.5395,3499,0
+THYF.US,D,20240306,000000,51.5679,51.64,51.52,51.54,2197,0
+THYF.US,D,20240307,000000,51.5812,51.7,51.5812,51.62,1689,0
+THYF.US,D,20240308,000000,51.61,51.76,51.61,51.68,5720,0
+THYF.US,D,20240311,000000,51.72,51.745,51.685,51.6966,6930,0
+THYF.US,D,20240312,000000,51.79,51.7988,51.69,51.7295,12089,0
+THYF.US,D,20240313,000000,51.6701,51.8494,51.6701,51.822,4648,0
+THYF.US,D,20240314,000000,51.71,51.71,51.655,51.655,1891,0
+THYF.US,D,20240315,000000,51.65,51.65,51.61,51.61,1574,0
+THYF.US,D,20240318,000000,51.75,51.76,51.677,51.683,4070,0
+THYF.US,D,20240319,000000,51.74,51.87,51.7256,51.86,6037,0
+THYF.US,D,20240320,000000,51.839,51.99,51.829,51.9398,2156,0
+THYF.US,D,20240321,000000,51.94,52.02,51.94,51.9831,1171,0
+THYF.US,D,20240322,000000,51.65,51.73,51.65,51.6687,1673,0
+THYF.US,D,20240325,000000,51.6307,51.7,51.59,51.6,6259,0
+THYF.US,D,20240326,000000,51.6213,51.71,51.61,51.6678,2545,0
+THYF.US,D,20240327,000000,51.68,51.8,51.67,51.784,3454,0
+THYF.US,D,20240328,000000,51.78,51.81,51.7594,51.7738,2794,0
+THYF.US,D,20240401,000000,51.81,51.81,51.6,51.6587,4153,0
+THYF.US,D,20240402,000000,51.59,51.61,51.565,51.565,2553,0
+THYF.US,D,20240403,000000,51.44,51.64,51.44,51.6,3663,0
+THYF.US,D,20240404,000000,51.6,51.64,51.6,51.6,2173,0
+THYF.US,D,20240405,000000,51.64,51.645,51.6,51.645,10714,0
+THYF.US,D,20240408,000000,51.71,51.71,51.575,51.64,2436,0
+THYF.US,D,20240409,000000,51.72,51.74,51.6682,51.7058,2158,0
+THYF.US,D,20240410,000000,51.4542,51.4542,51.45,51.45,1284,0
+THYF.US,D,20240411,000000,51.45,51.46,51.35,51.4081,1967,0
+THYF.US,D,20240412,000000,51.4,51.4,51.33,51.35,1060,0
+THYF.US,D,20240415,000000,51.31,51.405,51.21,51.21,4373,0
+THYF.US,D,20240416,000000,51.13,51.13,51.055,51.0617,1081,0
+THYF.US,D,20240417,000000,51.09,51.09,50.98,51.0233,1233,0
+THYF.US,D,20240418,000000,51.045,51.1099,50.98,51.0363,1979,0
+THYF.US,D,20240419,000000,51.1,51.13,50.97,51.0963,2459,0
+THYF.US,D,20240422,000000,51.15,51.3285,51.15,51.2,3641,0
+THYF.US,D,20240423,000000,51.43,51.48,51.43,51.43,1069,0
+THYF.US,D,20240424,000000,51.09,51.11,51.09,51.1,2661,0
+THYF.US,D,20240425,000000,51,51.01,50.87,50.9485,2809,0
+THYF.US,D,20240426,000000,51.01,51.0686,51.0099,51.0099,1734,0
+THYF.US,D,20240429,000000,51.1,51.2299,51.1,51.22,2231,0
+THYF.US,D,20240430,000000,51.17,51.17,51.0833,51.0833,3444,0
+THYF.US,D,20240501,000000,51.0803,51.1442,51.04,51.0515,3375,0
+THYF.US,D,20240502,000000,51.2893,51.39,51.2893,51.3171,1424,0
+THYF.US,D,20240503,000000,51.5599,51.6,51.53,51.5442,3837,0
+THYF.US,D,20240506,000000,51.6399,51.6399,51.59,51.6046,1754,0
+THYF.US,D,20240507,000000,51.68,51.68,51.61,51.6228,12821,0
+THYF.US,D,20240508,000000,51.68,51.68,51.6297,51.645,6779,0
+THYF.US,D,20240509,000000,51.59,51.66,51.59,51.6278,3107,0
+THYF.US,D,20240510,000000,51.6224,51.66,51.53,51.561,5015,0
+THYF.US,D,20240513,000000,51.63,51.68,51.58,51.58,4739,0
+THYF.US,D,20240514,000000,51.66,51.71,51.65,51.665,8033,0
+THYF.US,D,20240515,000000,51.7101,51.8265,51.7101,51.8265,932,0
+THYF.US,D,20240516,000000,51.8565,51.8565,51.8,51.8,1638,0
+THYF.US,D,20240517,000000,51.795,51.8591,51.77,51.825,1482,0
+THYF.US,D,20240520,000000,51.8956,51.94,51.884,51.905,2038,0
+THYF.US,D,20240521,000000,51.93,51.94,51.88,51.94,4599,0
+THYF.US,D,20240522,000000,51.8416,51.85,51.78,51.78,2209,0
+THYF.US,D,20240523,000000,51.78,51.8881,51.7,51.77,16755,0
+THYF.US,D,20240524,000000,51.47,51.47,51.26,51.3862,8569,0
+THYF.US,D,20240528,000000,51.56,51.56,51.4,51.42,3489,0
+THYF.US,D,20240529,000000,51.31,51.34,51.2869,51.3118,3432,0
+THYF.US,D,20240530,000000,51.25,51.3564,51.25,51.35,941,0
+THYF.US,D,20240531,000000,51.45,51.48,51.3998,51.456,1914,0
+THYF.US,D,20240603,000000,51.56,51.5799,51.515,51.5462,909,0
+THYF.US,D,20240604,000000,51.51,51.65,51.51,51.65,1559,0
+THYF.US,D,20240605,000000,51.69,51.7,51.59,51.6998,873,0
+THYF.US,D,20240606,000000,51.75,51.78,51.713,51.76,2628,0
+THYF.US,D,20240607,000000,51.64,51.65,51.595,51.65,2222,0
+THYF.US,D,20240610,000000,51.615,51.6895,51.615,51.6247,658,0
+THYF.US,D,20240611,000000,51.628,51.6474,51.6,51.6474,791,0
+THYF.US,D,20240612,000000,51.852,51.89,51.8302,51.86,1618,0
+THYF.US,D,20240613,000000,51.8618,51.8999,51.82,51.8507,2803,0
+THYF.US,D,20240614,000000,51.77,51.8,51.72,51.72,4232,0
+THYF.US,D,20240617,000000,51.72,51.75,51.72,51.75,641,0
+THYF.US,D,20240618,000000,51.7,51.88,51.7,51.8389,3352,0
+THYF.US,D,20240620,000000,51.81,51.908,51.81,51.8494,2266,0
+THYF.US,D,20240621,000000,51.86,51.9,51.86,51.86,2103,0
+THYF.US,D,20240624,000000,51.8563,51.91,51.8,51.8478,1046,0
+THYF.US,D,20240625,000000,51.63,51.63,51.555,51.5659,1958,0
+THYF.US,D,20240626,000000,51.5127,51.6,51.485,51.5951,2534,0
+THYF.US,D,20240627,000000,51.6,51.6,51.48,51.5379,1355,0
+THYF.US,D,20240628,000000,51.48,51.6299,51.48,51.56,4738,0
+THYF.US,D,20240701,000000,51.61,51.62,51.55,51.55,2897,0
+THYF.US,D,20240702,000000,51.5114,51.59,51.464,51.5616,4090,0
+THYF.US,D,20240703,000000,51.59,51.67,51.59,51.645,605,0
+THYF.US,D,20240705,000000,51.74,51.8,51.74,51.79,1549,0
+THYF.US,D,20240708,000000,51.71,51.81,51.71,51.81,4393,0
+THYF.US,D,20240709,000000,51.7696,51.7696,51.7103,51.765,2115,0
+THYF.US,D,20240710,000000,51.75,51.8827,51.75,51.8827,3026,0
+THYF.US,D,20240711,000000,52,52.04,51.95,51.9917,5079,0
+THYF.US,D,20240712,000000,51.9972,52.06,51.95,51.9901,3346,0
+THYF.US,D,20240715,000000,51.96,52.021,51.96,52.021,684,0
+THYF.US,D,20240716,000000,52.135,52.26,52.135,52.2297,2492,0
+THYF.US,D,20240717,000000,52.07,52.2,52.07,52.2,4106,0
+THYF.US,D,20240718,000000,52.23,52.23,52.0801,52.1133,2847,0
+THYF.US,D,20240719,000000,52.39,52.39,52.03,52.03,1242,0
+THYF.US,D,20240722,000000,52.17,52.17,52.03,52.1398,3510,0
+THYF.US,D,20240723,000000,52.17,52.2,52.158,52.158,2955,0
+THYF.US,D,20240724,000000,52.1019,52.13,51.96,51.9861,9380,0
+THYF.US,D,20240725,000000,52.09,52.09,51.96,52.0208,6720,0
+THYF.US,D,20240726,000000,51.76,51.7999,51.73,51.7764,5342,0
+THYF.US,D,20240729,000000,51.73,51.84,51.69,51.69,4032,0
+THYF.US,D,20240730,000000,51.76,51.76,51.67,51.68,3661,0
+THYF.US,D,20240731,000000,51.86,51.96,51.845,51.9201,2862,0
+THYF.US,D,20240801,000000,51.93,51.93,51.66,51.7,19240,0
+THYF.US,D,20240802,000000,51.71,51.72,51.67,51.671,4286,0
+THYF.US,D,20240805,000000,51.43,51.44,51.34,51.4194,1958,0
+THYF.US,D,20240806,000000,51.54,51.599,51.5399,51.5573,4323,0
+THYF.US,D,20240807,000000,51.725,51.82,51.6712,51.6712,2525,0
+THYF.US,D,20240808,000000,51.81,51.81,51.7259,51.7259,1482,0
+THYF.US,D,20240809,000000,51.79,51.79,51.6601,51.6949,314,0
+THYF.US,D,20240812,000000,51.8076,51.8076,51.67,51.7316,4775,0
+THYF.US,D,20240813,000000,51.7309,51.8807,51.7309,51.8807,3478,0
+THYF.US,D,20240814,000000,51.91,52.129,51.91,52.129,1767,0
+THYF.US,D,20240815,000000,52.02,52.02,51.9152,51.9505,6092,0
+THYF.US,D,20240816,000000,52.0699,52.09,52.0699,52.07,1561,0
+THYF.US,D,20240819,000000,52.0772,52.1361,52.05,52.1361,1742,0
+THYF.US,D,20240820,000000,52.21,52.29,52.1792,52.29,6883,0
+THYF.US,D,20240821,000000,52.15,52.25,52.15,52.2097,851,0
+THYF.US,D,20240822,000000,52.23,52.4,52.198,52.198,1265,0
+THYF.US,D,20240823,000000,52.2417,52.38,52.2417,52.3707,1804,0
+THYF.US,D,20240826,000000,52.375,52.47,52.375,52.4216,2826,0
+THYF.US,D,20240827,000000,52.09,52.111,52.03,52.0988,1205,0
+THYF.US,D,20240828,000000,52.0501,52.2,52.0501,52.14,1760,0
+THYF.US,D,20240829,000000,52.0892,52.16,52.0851,52.09,2435,0
+THYF.US,D,20240830,000000,52.08,52.1478,52.08,52.1478,814,0
+THYF.US,D,20240903,000000,52.3,52.3,52.025,52.06,2892,0
+THYF.US,D,20240904,000000,52.1122,52.2,52.1122,52.12,3005,0
+THYF.US,D,20240905,000000,52.17,52.18,52.1183,52.12,2217,0
+THYF.US,D,20240906,000000,52.1228,52.16,52.0201,52.1065,1966,0
+THYF.US,D,20240909,000000,52.15,52.17,52.1376,52.1501,1899,0
+THYF.US,D,20240910,000000,54.77,54.77,52.09,52.0983,1600,0
+THYF.US,D,20240911,000000,52.0991,52.148,52.07,52.1325,3870,0
+THYF.US,D,20240912,000000,52.105,52.3,52.105,52.225,3267,0
+THYF.US,D,20240913,000000,52.295,52.31,52.295,52.31,952,0
+THYF.US,D,20240916,000000,52.4,52.4,52.37,52.3953,1535,0
+THYF.US,D,20240917,000000,52.44,52.44,52.385,52.3863,2470,0
+THYF.US,D,20240918,000000,52.37,52.5635,52.35,52.49,1897,0
+THYF.US,D,20240919,000000,52.66,52.66,52.618,52.618,989,0
+THYF.US,D,20240920,000000,52.565,52.6,52.565,52.5732,712,0
+THYF.US,D,20240923,000000,52.62,52.62,52.57,52.595,978,0
+THYF.US,D,20240924,000000,52.59,52.63,52.535,52.61,5407,0
+THYF.US,D,20240925,000000,52.28,52.31,52.22,52.24,4278,0
+THYF.US,D,20240926,000000,52.2028,52.32,52.2028,52.307,2815,0
+THYF.US,D,20240927,000000,52.2467,52.32,52.06,52.2793,8625,0
+THYF.US,D,20240930,000000,52.35,52.63,52.35,52.63,3903,0
+THYF.US,D,20241001,000000,52.44,52.48,52.2401,52.28,10919,0
+THYF.US,D,20241002,000000,52.277,52.34,52.277,52.29,1674,0
+THYF.US,D,20241003,000000,52.33,52.33,52.28,52.3015,883,0
+THYF.US,D,20241004,000000,52.2599,52.27,52.2365,52.2605,1645,0
+THYF.US,D,20241007,000000,52.13,52.35,52.1151,52.1151,4956,0
+THYF.US,D,20241008,000000,52.0975,52.3,52.04,52.1444,5600,0
+THYF.US,D,20241009,000000,52.1994,52.22,52.1699,52.185,2206,0
+THYF.US,D,20241010,000000,52.21,52.41,52.14,52.24,7545,0
+THYF.US,D,20241011,000000,52.24,52.25,52.1775,52.1775,4922,0
+THYF.US,D,20241014,000000,52.19,52.27,52.19,52.2693,387,0
+THYF.US,D,20241015,000000,52.25,52.47,52.2,52.47,3080,0
+THYF.US,D,20241016,000000,52.3288,52.39,52.3,52.38,2756,0
+THYF.US,D,20241017,000000,52.32,52.32,52.24,52.31,1297,0
+THYF.US,D,20241018,000000,52.34,52.3744,52.3,52.3481,2906,0
+THYF.US,D,20241021,000000,52.335,52.335,52.31,52.31,3898,0
+THYF.US,D,20241022,000000,52.23,52.27,52.215,52.24,1799,0
+THYF.US,D,20241023,000000,52.42,52.42,52.13,52.1954,1926,0
+THYF.US,D,20241024,000000,52.2,52.27,52.2,52.2476,4457,0
+THYF.US,D,20241025,000000,52.3099,52.3099,52.25,52.25,4327,0
+THYF.US,D,20241028,000000,51.99,52.155,51.962,52,5055,0
+THYF.US,D,20241029,000000,52.03,52.05,51.99,52.03,4241,0
+THYF.US,D,20241030,000000,52.055,52.11,52.03,52.0932,8488,0
+THYF.US,D,20241031,000000,52.07,52.07,51.96,52,7235,0
+THYF.US,D,20241101,000000,52.05,52.08,52,52,2714,0
+THYF.US,D,20241104,000000,52.1,52.1,52.04,52.0751,8071,0
+THYF.US,D,20241105,000000,52.14,52.25,52.125,52.18,9992,0
+THYF.US,D,20241106,000000,52.21,52.2483,52.12,52.212,5894,0
+THYF.US,D,20241107,000000,52.23,52.3647,52.23,52.355,5463,0
+THYF.US,D,20241108,000000,52.4799,52.485,52.47,52.485,608,0
+THYF.US,D,20241111,000000,52.522,52.62,52.485,52.5,10021,0
+THYF.US,D,20241112,000000,52.42,52.47,52.38,52.41,11846,0
+THYF.US,D,20241113,000000,52.4126,52.53,52.4126,52.458,7916,0
+THYF.US,D,20241114,000000,52.51,52.51,52.4515,52.46,49039,0
+THYF.US,D,20241115,000000,52.3492,52.36,52.32,52.3258,7467,0
+THYF.US,D,20241118,000000,52.3198,52.72,52.3198,52.37,15110,0
+THYF.US,D,20241119,000000,52.3851,52.69,52.3809,52.49,7078,0
+THYF.US,D,20241120,000000,52.48,52.64,52.441,52.54,5130,0
+THYF.US,D,20241121,000000,52.5317,52.88,52.5317,52.592,7200,0
+THYF.US,D,20241122,000000,52.5331,52.7,52.5273,52.5341,4247,0
+THYF.US,D,20241125,000000,52.42,52.59,52.345,52.45,7375,0
+THYF.US,D,20241126,000000,52.35,52.57,52.35,52.3992,2460,0
+THYF.US,D,20241127,000000,52.3899,52.41,52.3,52.39,3118,0
+THYF.US,D,20241129,000000,52.4683,52.4683,52.39,52.4626,629,0
+THYF.US,D,20241202,000000,52.525,52.54,52.25,52.526,2667,0
+THYF.US,D,20241203,000000,52.56,52.615,52.52,52.55,5661,0
+THYF.US,D,20241204,000000,52.5,52.64,52.4652,52.57,1593,0
+THYF.US,D,20241205,000000,52.55,52.6196,52.55,52.55,8638,0
+THYF.US,D,20241206,000000,52.5844,52.6695,52.5844,52.616,2268,0
+THYF.US,D,20241209,000000,52.6542,52.6542,52.615,52.615,833,0
+THYF.US,D,20241210,000000,52.6108,52.64,52.5601,52.591,2122,0
+THYF.US,D,20241211,000000,52.7099,52.9,52.6273,52.6753,11556,0
+THYF.US,D,20241212,000000,52.69,52.9,52.595,52.595,11450,0
+THYF.US,D,20241213,000000,52.66,52.89,52.57,52.57,7255,0
+THYF.US,D,20241216,000000,52.599,52.65,52.562,52.6,6998,0
+THYF.US,D,20241217,000000,52.5584,52.76,52.495,52.57,8048,0
+THYF.US,D,20241218,000000,52.54,52.7,52.21,52.21,8721,0
+THYF.US,D,20241219,000000,52.31,52.52,52.12,52.16,7225,0
+THYF.US,D,20241220,000000,52.18,52.34,52.1615,52.2736,13070,0
+THYF.US,D,20241223,000000,51.88,51.8999,51.69,51.8348,22638,0
+THYF.US,D,20241224,000000,51.99,52.05,51.96,52.0155,1765,0
+THYF.US,D,20241226,000000,52,52.26,52,52.0668,6700,0
+THYF.US,D,20241227,000000,52.03,52.21,51.9658,52.1024,11874,0
+THYF.US,D,20241230,000000,51.995,52.2199,51.94,52.0713,12709,0
+THYF.US,D,20241231,000000,52.11,52.28,52.0605,52.1,8737,0
+THYF.US,D,20250102,000000,52.21,52.275,52.1821,52.215,6567,0
+THYF.US,D,20250103,000000,52.29,52.35,52.2707,52.31,10275,0
+THYF.US,D,20250106,000000,52.395,52.76,52.3762,52.385,8070,0
+THYF.US,D,20250107,000000,52.43,52.65,52.33,52.65,4843,0
+THYF.US,D,20250108,000000,52.31,52.39,52.2466,52.2466,8814,0
+THYF.US,D,20250110,000000,52.252,52.62,52.1607,52.2374,13089,0
+THYF.US,D,20250113,000000,52.12,52.42,52.0407,52.09,6365,0
+THYF.US,D,20250114,000000,52.21,52.4199,52.2,52.2055,19081,0
+THYF.US,D,20250115,000000,52.395,52.65,52.39,52.478,14170,0
+THYF.US,D,20250116,000000,52.49,52.7199,52.455,52.58,9793,0
+THYF.US,D,20250117,000000,52.56,52.6,52.48,52.5261,2712,0
+THYF.US,D,20250121,000000,52.68,52.73,52.5701,52.73,14930,0
+THYF.US,D,20250122,000000,52.6491,52.8,52.601,52.79,2717,0
+THYF.US,D,20250123,000000,52.6499,52.83,52.6,52.6542,6128,0
+THYF.US,D,20250124,000000,52.6293,52.82,52.6293,52.69,11508,0
+THYF.US,D,20250127,000000,52.72,52.92,52.6861,52.84,15166,0
+THYF.US,D,20250128,000000,52.41,52.62,52.3772,52.4491,9794,0
+THYF.US,D,20250129,000000,52.4421,52.55,52.42,52.5181,8880,0
+THYF.US,D,20250130,000000,52.47,52.69,52.47,52.5442,2842,0
+THYF.US,D,20250131,000000,52.43,52.72,52.4,52.4135,6773,0
+THYF.US,D,20250203,000000,52.3186,52.3783,52.2,52.317,8241,0
+THYF.US,D,20250204,000000,52.348,52.6099,52.21,52.4604,12011,0
+THYF.US,D,20250205,000000,52.55,52.74,52.5425,52.6715,5646,0
+THYF.US,D,20250206,000000,52.54,52.75,52.4403,52.49,6978,0
+THYF.US,D,20250207,000000,52.54,52.61,52.4599,52.4599,15454,0
+THYF.US,D,20250210,000000,52.515,52.59,52.515,52.5779,2968,0
+THYF.US,D,20250211,000000,52.51,52.64,52.4507,52.49,6538,0
+THYF.US,D,20250212,000000,52.455,52.55,52.3628,52.41,9435,0
+THYF.US,D,20250213,000000,52.499,52.69,52.46,52.5512,6483,0
+THYF.US,D,20250214,000000,52.6199,52.79,52.57,52.57,1791,0
+THYF.US,D,20250218,000000,52.65,52.7699,52.6042,52.6153,9528,0
+THYF.US,D,20250219,000000,52.61,52.8,52.574,52.696,4571,0
+THYF.US,D,20250220,000000,52.6899,52.87,52.6499,52.6969,6360,0
+THYF.US,D,20250221,000000,52.705,52.83,52.605,52.605,8336,0
+THYF.US,D,20250224,000000,52.6,52.7652,52.6,52.67,10392,0
+THYF.US,D,20250225,000000,52.38,52.52,52.3474,52.435,2385,0
+THYF.US,D,20250226,000000,52.37,52.5,52.3216,52.4285,3289,0
+THYF.US,D,20250227,000000,52.3954,52.46,52.32,52.4363,4219,0
+THYF.US,D,20250228,000000,52.45,52.55,52.41,52.4774,3388,0
+THYF.US,D,20250303,000000,52.45,52.4565,52.3,52.3824,3686,0
+THYF.US,D,20250304,000000,52.27,52.3244,52.1672,52.3104,8665,0
+THYF.US,D,20250305,000000,52.3099,52.46,52.25,52.34,7355,0
+THYF.US,D,20250306,000000,52.2954,52.3,52.1772,52.1772,1980,0
+THYF.US,D,20250307,000000,52.25,52.3,52.21,52.2554,1231,0
+THYF.US,D,20250310,000000,52.2,52.22,52.04,52.1178,13451,0
+THYF.US,D,20250311,000000,51.97,52.13,51.8742,51.8742,2308,0
+THYF.US,D,20250312,000000,51.9468,51.9815,51.77,51.8426,2405904,0
+THYF.US,D,20250313,000000,51.718,51.87,51.5,51.5252,17265,0
+THYF.US,D,20250314,000000,51.75,51.82,51.73,51.8175,9305,0
+THYF.US,D,20250317,000000,51.8394,51.9091,51.8,51.8823,7907,0
+THYF.US,D,20250318,000000,51.8277,51.8327,51.77,51.8017,1611,0
+THYF.US,D,20250319,000000,51.828,52.15,51.828,52.0472,10416,0
+THYF.US,D,20250320,000000,52,52.03,51.9264,51.9264,9294,0
+THYF.US,D,20250321,000000,51.9098,51.935,51.82,51.895,6030,0
+THYF.US,D,20250324,000000,52.04,52.04,51.97,52.0126,1644,0
+THYF.US,D,20250325,000000,52.0443,52.21,52.0307,52.065,3963,0
+THYF.US,D,20250326,000000,51.65,51.75,51.5063,51.535,7325,0
+THYF.US,D,20250327,000000,51.485,51.64,51.4701,51.4701,10473,0
+THYF.US,D,20250328,000000,51.48,51.52,51.3727,51.38,3410,0
+THYF.US,D,20250331,000000,51.29,51.41,51.2,51.3699,3981,0
+THYF.US,D,20250401,000000,51.41,51.63,51.39,51.63,6433,0
+THYF.US,D,20250402,000000,51.46,51.5253,51.4495,51.5253,10628,0
+THYF.US,D,20250403,000000,51.068,51.2,50.9,50.9863,11767,0
+THYF.US,D,20250404,000000,50.05,50.3458,49.7407,50.3458,9037,0
+THYF.US,D,20250407,000000,49.22,50.25,49.03,49.7772,11481,0
+THYF.US,D,20250408,000000,50.29,50.29,49.5414,49.5414,2741,0
+THYF.US,D,20250409,000000,49.41,50.8075,49.38,50.8075,6103,0
+THYF.US,D,20250410,000000,50.065,50.065,49.26,49.6712,2852,0
+THYF.US,D,20250411,000000,49.68,50.0423,49.66,49.9507,1007,0
+THYF.US,D,20250414,000000,50.245,50.27,50.02,50.1782,6582,0
+THYF.US,D,20250415,000000,50.42,50.42,50.24,50.3248,4154,0
+THYF.US,D,20250416,000000,50.3112,50.405,50.2889,50.2889,2636,0
+THYF.US,D,20250417,000000,50.52,50.5607,50.36,50.5356,2830,0
+THYF.US,D,20250421,000000,50.28,50.31,50.201,50.2775,5531,0
+THYF.US,D,20250422,000000,50.4452,50.465,50.42,50.46,1815,0
+THYF.US,D,20250423,000000,50.865,51.045,50.7801,50.8031,5849,0
+THYF.US,D,20250424,000000,50.8559,51.065,50.8559,51.065,1527,0
+THYF.US,D,20250425,000000,50.71,50.8285,50.6954,50.8285,2824,0
+THYF.US,D,20250428,000000,50.82,50.8545,50.8,50.8545,863,0
+THYF.US,D,20250429,000000,50.85,50.9343,50.7701,50.9343,2952438,0
+THYF.US,D,20250430,000000,50.67,50.7018,50.57,50.7018,7319,0
+THYF.US,D,20250501,000000,50.77,50.77,50.6665,50.671,2959,0
+THYF.US,D,20250502,000000,50.84,50.96,50.76,50.8503,11417,0
+THYF.US,D,20250505,000000,50.8215,50.96,50.8215,50.927,8029,0
+THYF.US,D,20250506,000000,50.85,50.93,50.82,50.8941,2295,0
+THYF.US,D,20250507,000000,50.97,51.02,50.908,51.02,4483,0
+THYF.US,D,20250508,000000,51.06,51.085,51.0302,51.0302,1561,0
+THYF.US,D,20250509,000000,51.08,51.12,51.05,51.0854,2844,0
+THYF.US,D,20250512,000000,51.42,51.67,51.42,51.5401,6913,0
+THYF.US,D,20250513,000000,51.58,51.83,51.54,51.63,5490,0
+THYF.US,D,20250514,000000,51.6,51.63,51.515,51.53,10953,0
+THYF.US,D,20250515,000000,51.47,51.55,51.425,51.525,2661,0
+THYF.US,D,20250516,000000,51.5,51.67,51.5,51.595,3907,0
+THYF.US,D,20250519,000000,51.529,51.62,51.5199,51.5968,5999,0
+THYF.US,D,20250520,000000,51.56,51.63,51.51,51.6059,5972,0
+THYF.US,D,20250521,000000,51.55,51.55,51.37,51.38,2493,0
+THYF.US,D,20250522,000000,51.38,51.52,51.305,51.3806,13320,0
+THYF.US,D,20250523,000000,51.27,51.36,51.2,51.2,6842,0
+THYF.US,D,20250527,000000,51.185,51.33,51.185,51.29,4487,0
+THYF.US,D,20250528,000000,51.27,51.3,51.211,51.2675,12895,0
+THYF.US,D,20250529,000000,51.3691,51.45,51.3,51.3034,6864,0
+THYF.US,D,20250530,000000,51.39,51.6121,51.37,51.6121,3649,0
+THYF.US,D,20250602,000000,51.55,51.65,51.54,51.58,6502,0
+THYF.US,D,20250603,000000,51.61,51.71,51.6,51.6676,3678,0
+THYF.US,D,20250604,000000,51.6875,51.7702,51.6875,51.7702,4100,0
+THYF.US,D,20250605,000000,51.7008,51.86,51.66,51.66,9904,0
+THYF.US,D,20250606,000000,51.74,51.9,51.54,51.7,30479,0
+THYF.US,D,20250609,000000,51.725,51.78,51.54,51.755,5069,0
+THYF.US,D,20250610,000000,51.759,51.8692,51.618012,51.8192,11959,0
+THYF.US,D,20250611,000000,51.895,51.93,51.8545,51.8902,4642,0
+THYF.US,D,20250612,000000,51.91,52.02,51.85,51.909,7811,0
+THYF.US,D,20250613,000000,51.8683,51.91,51.8404,51.8404,5781,0
+THYF.US,D,20250616,000000,51.92,52.04,51.91,51.97,5332,0
+THYF.US,D,20250617,000000,51.9796,51.9796,51.9251,51.9387,1962,0
+THYF.US,D,20250618,000000,51.9794,52.03,51.9112,51.93,8861,0
+THYF.US,D,20250620,000000,52.15,52.15,52,52.0824,6467,0
+THYF.US,D,20250623,000000,52.15,52.45,52.1164,52.31,6137,0
+THYF.US,D,20250624,000000,52.2399,52.3243,52.2399,52.3137,5983,0
+THYF.US,D,20250625,000000,52.04,52.2,52.01,52.0439,10125,0
+THYF.US,D,20250626,000000,52.08,52.25,52.04,52.1178,4866,0
+THYF.US,D,20250627,000000,52.07,52.09,52.01,52.058,4577,0
+THYF.US,D,20250630,000000,52.12,52.32,52.12,52.2477,6089,0
+THYF.US,D,20250701,000000,52.23,52.4,52.21,52.275,4135,0
+THYF.US,D,20250702,000000,52.23,52.41,52.23,52.41,6997,0
+THYF.US,D,20250703,000000,52.2158,52.42,52.2,52.28,10200,0
+THYF.US,D,20250707,000000,52.28,52.28,52.0501,52.165,7376,0
+THYF.US,D,20250708,000000,52.145,52.17,52.03,52.135,8238,0
+THYF.US,D,20250709,000000,52.1876,52.41,52.16,52.235,6292,0
+THYF.US,D,20250710,000000,52.29,52.44,52.22,52.2951,6672,0
+THYF.US,D,20250711,000000,52.31,52.39,52.15,52.205,7176,0
+THYF.US,D,20250714,000000,52.19,52.4,52.14,52.27,4845,0
+THYF.US,D,20250715,000000,52.225,52.285,52.175,52.175,8284,0
+THYF.US,D,20250716,000000,52.13,52.2291,52.1,52.2,4533,0
+THYF.US,D,20250717,000000,52.22,52.28,52.22,52.245,8065,0
+THYF.US,D,20250718,000000,52.309,52.38,52.275,52.33,8407,0
+THYF.US,D,20250721,000000,52.405,52.57,52.3963,52.3963,8121,0
+THYF.US,D,20250722,000000,52.3969,52.46,52.38,52.43,7769,0
+THYF.US,D,20250723,000000,52.4088,52.5046,52.3964,52.475,3432,0
+THYF.US,D,20250724,000000,52.47,52.53,52.39,52.495,10882,0
+THYF.US,D,20250725,000000,52.45,52.51,52.425,52.47,97570,0
+THYF.US,D,20250728,000000,52.12,52.25,52.085,52.1041,8264,0
+THYF.US,D,20250729,000000,52.1326,52.19,52.11,52.145,13789,0
+THYF.US,D,20250730,000000,52.1035,52.18,52.07,52.1175,12185,0
+THYF.US,D,20250731,000000,52.1164,52.1499,52.09,52.0912,7044,0
+THYF.US,D,20250801,000000,52.0451,52.09,52,52.08,49993,0
+THYF.US,D,20250804,000000,52.17,52.42,52.09,52.3,5566,0
+THYF.US,D,20250805,000000,52.2373,52.27,52.1891,52.27,9303,0
+THYF.US,D,20250806,000000,52.27,52.41,52.218,52.28,8465,0
+THYF.US,D,20250807,000000,52.3,52.4,52.2256,52.256,5894,0
+THYF.US,D,20250808,000000,52.25,52.2884,52.1,52.23,4324,0
+THYF.US,D,20250811,000000,52.25,52.37,52.11,52.251,12365,0
+THYF.US,D,20250812,000000,52.3,52.3594,52.24,52.3594,10970,0
+THYF.US,D,20250813,000000,52.4,52.6,52.4,52.4878,14462,0
+THYF.US,D,20250814,000000,52.41,52.52,52.35,52.5,9582,0
+THYF.US,D,20250815,000000,52.35,52.48,52.32,52.38,12653,0
+THYF.US,D,20250818,000000,52.4,52.73,52.3586,52.6,13515,0
+THYF.US,D,20250819,000000,52.4,52.4095,52.3242,52.3704,7296,0
+THYF.US,D,20250820,000000,52.37,52.4456,52.3241,52.3418,6275,0
+THYF.US,D,20250821,000000,52.305,52.35,52.29,52.305,5501,0
+THYF.US,D,20250822,000000,52.31,52.74,52.271,52.6359,13951,0
+THYF.US,D,20250825,000000,52.5253,52.67,52.5164,52.67,7971,0
+THYF.US,D,20250826,000000,52.215,52.2999,52.2,52.27,4694,0
+THYF.US,D,20250827,000000,52.2745,52.3499,52.2,52.345,3110,0
+THYF.US,D,20250828,000000,52.32,52.44,52.3,52.34,7552,0
+THYF.US,D,20250829,000000,52.3098,52.32,52.2602,52.3,2904,0
+THYF.US,D,20250902,000000,52.2,52.26,52.06,52.2002,5624,0
+THYF.US,D,20250903,000000,52.2925,52.42,52.2925,52.42,4272,0
+THYF.US,D,20250904,000000,52.4,52.55,52.38,52.55,7776,0
+THYF.US,D,20250905,000000,52.52,52.5399,52.45,52.497,3468,0
+THYF.US,D,20250908,000000,52.59,52.5998,52.52,52.553,7624,0
+THYF.US,D,20250909,000000,52.56,52.61,52.5035,52.505,10558,0
+THYF.US,D,20250910,000000,52.59,52.59,52.5338,52.56,4834,0
+THYF.US,D,20250911,000000,52.56,52.79,52.56,52.6572,5167,0
+THYF.US,D,20250912,000000,52.6703,52.69,52.63,52.65,7347,0
+THYF.US,D,20250915,000000,52.74,52.78,52.65,52.78,5083,0
+THYF.US,D,20250916,000000,52.7071,52.98,52.6801,52.73,14875,0
+THYF.US,D,20250917,000000,52.75,52.9,52.69,52.75,15512,0
+THYF.US,D,20250918,000000,52.745,52.84,52.725,52.785,3158,0
+THYF.US,D,20250919,000000,52.803001,52.803001,52.7855,52.7855,710,0
+THYF.US,D,20250922,000000,52.8495,52.925,52.8495,52.895,3160,0
+THYF.US,D,20250923,000000,52.9276,52.94,52.835,52.835,1902,0
+THYF.US,D,20250924,000000,52.8598,52.98,52.7905,52.815,4556,0
+THYF.US,D,20250925,000000,52.4719,52.58,52.3348,52.4131,4621,0
+THYF.US,D,20250926,000000,52.4118,52.45,52.36,52.4,5034,0
+THYF.US,D,20250929,000000,52.59,52.59,52.411,52.5552,8873,0
+THYF.US,D,20250930,000000,52.3708,52.465,52.3708,52.4451,5588,0
+THYF.US,D,20251001,000000,52.47,52.53,52.325,52.48,7701,0
+THYF.US,D,20251002,000000,52.5063,52.5063,52.4258,52.48,2645,0
+THYF.US,D,20251003,000000,52.4742,52.78,52.45,52.4975,34210,0
+THYF.US,D,20251006,000000,52.44,52.52,52.43,52.43,25731,0
+THYF.US,D,20251007,000000,52.444,52.51,52.43,52.45,12853,0
+THYF.US,D,20251008,000000,52.41,52.4305,52.3301,52.3455,4946,0
+THYF.US,D,20251009,000000,52.33,52.33,52.1,52.1095,11765,0
+THYF.US,D,20251010,000000,52.1741,52.1741,51.8552,51.8552,4439,0
+THYF.US,D,20251013,000000,52.038,52.21,52,52.091,6916,0
+THYF.US,D,20251014,000000,51.99,52.16,51.9899,52.1314,8234,0
+THYF.US,D,20251015,000000,52.31,52.4,52.31,52.3999,7914,0
+THYF.US,D,20251016,000000,52.3999,52.4,52.2635,52.265,5858,0
+THYF.US,D,20251017,000000,52.24,52.2993,52.18,52.25,8846,0
+THYF.US,D,20251020,000000,52.33,52.4196,52.33,52.3782,7719,0
+THYF.US,D,20251021,000000,52.4093,52.43,52.3601,52.385,5110,0
+THYF.US,D,20251022,000000,52.3936,52.419,52.35,52.3902,2677,0
+THYF.US,D,20251023,000000,52.37,52.44,52.37,52.405,5498,0
+THYF.US,D,20251024,000000,52.4857,52.6,52.4857,52.5663,7469,0
+THYF.US,D,20251027,000000,52.639,52.8,52.62,52.8,7013,0
+THYF.US,D,20251028,000000,52.38,52.47,52.3401,52.3465,9406,0
+THYF.US,D,20251029,000000,52.355,52.38,52.27,52.31,10471,0
+THYF.US,D,20251030,000000,52.26,52.31,52.1597,52.25,27002,0
+THYF.US,D,20251031,000000,52.2516,52.2516,52.1901,52.2046,6186,0
+THYF.US,D,20251103,000000,52.14,52.31,52.075,52.075,6961,0
+THYF.US,D,20251104,000000,51.988,52.16,51.95,52.05,7777,0
+THYF.US,D,20251105,000000,52.075,52.24,52.075,52.1178,5823,0
+THYF.US,D,20251106,000000,52.15,52.22,51.74,52.115,5012,0
+THYF.US,D,20251107,000000,52.03,52.0937,52.0104,52.0937,7285,0
+THYF.US,D,20251110,000000,52.17,52.2592,52.163003,52.2592,5171,0
+THYF.US,D,20251111,000000,52.29,52.34,52.26,52.34,7599,0
+THYF.US,D,20251112,000000,52.32,52.32,52.2601,52.2776,2668,0
+THYF.US,D,20251113,000000,52.168,52.29,52.0492,52.0712,6321,0
+THYF.US,D,20251114,000000,51.9916,52.12,51.98,52.0844,6476,0
+THYF.US,D,20251117,000000,52.076,52.11,51.83,51.96,8974,0
+THYF.US,D,20251118,000000,51.9184,52.03,51.89,51.965,4203,0
+THYF.US,D,20251119,000000,52,52.08,51.91,51.9965,13976,0
+THYF.US,D,20251120,000000,52.1401,52.25,51.9865,51.9865,14636,0
+THYF.US,D,20251121,000000,52.02,52.15,52,52.1252,8119,0
+THYF.US,D,20251124,000000,51.88,52.03,51.78,51.9916,23160,0
+THYF.US,D,20251125,000000,51.925,52.066,51.89,52.0408,14883,0
+THYF.US,D,20251126,000000,52.1,52.22,52.0865,52.15,6645,0
+THYF.US,D,20251128,000000,52.205,52.38,52.1932,52.1982,3627,0
+THYF.US,D,20251201,000000,52.0966,52.19,52.07,52.1291,4053,0
+THYF.US,D,20251202,000000,52.165,52.31,52.1246,52.2549,10151,0
+THYF.US,D,20251203,000000,52.2447,52.39,52.1,52.35,8760,0
+THYF.US,D,20251204,000000,52.34,52.55,52.2601,52.35,7831,0
+THYF.US,D,20251205,000000,52.3132,52.39,52.2751,52.334,7529,0
+THYF.US,D,20251208,000000,52.309,52.3199,52.15,52.31,9672,0
+THYF.US,D,20251209,000000,52.25,52.2573,52.22,52.22,4634,0
+THYF.US,D,20251210,000000,52.26,52.39,52.2,52.38,9304,0
+THYF.US,D,20251211,000000,52.45,52.61,52.415,52.48,6260,0
+THYF.US,D,20251212,000000,52.38,52.41,52.29,52.3582,11517,0
+THYF.US,D,20251215,000000,52.33,52.43,52.2811,52.3354,6746,0
+THYF.US,D,20251216,000000,52.31,52.39,52.267,52.32,6937,0
+THYF.US,D,20251217,000000,52.25,52.37,52.25,52.306,7124,0
+THYF.US,D,20251218,000000,52.39,52.49,52.321,52.4276,8670,0
+THYF.US,D,20251219,000000,52.44,52.485,52.4173,52.444,3782,0
+THYF.US,D,20251222,000000,52.46,52.72,52.42,52.51,6493,0
+THYF.US,D,20251223,000000,52.16,52.24,52.16,52.2,9462,0
+THYF.US,D,20251224,000000,52.21,52.27,52.21,52.22,2021,0
+THYF.US,D,20251226,000000,52.28,52.315,52.27,52.3078,7196,0
+THYF.US,D,20251229,000000,52.25,52.27,52.15,52.2454,13533,0
+THYF.US,D,20251230,000000,52.26,52.3247,52.26,52.3016,7167,0
+THYF.US,D,20251231,000000,52.3059,52.33,52.24,52.255,4262,0
+THYF.US,D,20260102,000000,52.3,52.34,52.2,52.277,8731,0
+THYF.US,D,20260105,000000,52.382,52.4,52.3601,52.375,3480,0
+THYF.US,D,20260106,000000,52.358,52.36,52.31,52.345,9113,0
+THYF.US,D,20260107,000000,52.3881,52.4,52.32,52.332,7381,0
+THYF.US,D,20260108,000000,52.3259,52.36,52.3201,52.3547,11034,0
+THYF.US,D,20260109,000000,52.3999,52.51,52.394,52.4,6836,0
+THYF.US,D,20260112,000000,52.39,52.4305,52.37,52.4103,7385,0
+THYF.US,D,20260113,000000,52.43,52.49,52.42,52.49,9229,0
+THYF.US,D,20260114,000000,52.4,52.49,52.4,52.49,2967,0
+THYF.US,D,20260115,000000,52.48,52.66,52.48,52.56,8529,0
+THYF.US,D,20260116,000000,52.51,52.6,52.5,52.6,8061,0
+THYF.US,D,20260120,000000,52.34,52.53,52.33,52.395,8653,0
+THYF.US,D,20260121,000000,52.45,52.59,52.42,52.539,10204,0
+THYF.US,D,20260122,000000,52.58,52.625,52.58,52.6,10501,0
+THYF.US,D,20260123,000000,52.56,52.63,52.52,52.545,6891,0
+THYF.US,D,20260126,000000,52.59,52.6999,52.54,52.58,10227,0
+THYF.US,D,20260127,000000,52.27,52.335,52.27,52.3,15199,0
+THYF.US,D,20260128,000000,52.24,52.35,52.2122,52.27,7006,0
+THYF.US,D,20260129,000000,52.22,52.27,52.145,52.27,10499,0
+THYF.US,D,20260130,000000,52.24,52.28,52.17,52.28,4597,0
+THYF.US,D,20260202,000000,52.29,52.32,52.22,52.22,30548,0
+THYF.US,D,20260203,000000,52.28,52.31,52.16,52.28,10552,0
+THYF.US,D,20260204,000000,52.2425,52.31,52.21,52.2651,6587,0
+THYF.US,D,20260205,000000,52.2301,52.27,52.17,52.233,9006,0
+THYF.US,D,20260206,000000,52.285,52.365,52.285,52.34,3485,0
+THYF.US,D,20260209,000000,52.439,52.465,52.28,52.39,107818,0
+THYF.US,D,20260210,000000,52.4352,52.475,52.34,52.34,5161,0
+THYF.US,D,20260211,000000,52.37,52.44,52.35,52.37,3955,0
+THYF.US,D,20260212,000000,52.44,52.49,52.365,52.38,8380,0
+THYF.US,D,20260213,000000,52.33,52.392068,52.31,52.3525,4775,0
+THYF.US,D,20260217,000000,52.41,52.4699,52.363,52.3803,5268,0
+THYF.US,D,20260218,000000,52.41,52.51,52.39,52.46,6688,0
diff --git a/daily/us/nyse etfs/2/tipz.us.txt b/daily/us/nyse etfs/2/tipz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..711f492ad55ec7e91a615dfdabf00ba5e9c16205
--- /dev/null
+++ b/daily/us/nyse etfs/2/tipz.us.txt	
@@ -0,0 +1,4112 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TIPZ.US,D,20090909,000000,41.4266,41.4742,41.4186,41.4514,1385.522978865,0
+TIPZ.US,D,20090911,000000,41.7667,41.849,41.7241,41.7241,1924.00134183,0
+TIPZ.US,D,20090914,000000,41.6259,41.7489,41.617,41.6358,2212.399865815,0
+TIPZ.US,D,20090915,000000,41.5505,41.6507,41.5505,41.6358,2166.01408923,0
+TIPZ.US,D,20090916,000000,41.5257,41.7161,41.5257,41.7023,7694.9969808725,0
+TIPZ.US,D,20090917,000000,41.6765,41.7092,41.5337,41.6765,14093.20899026,0
+TIPZ.US,D,20090918,000000,41.6438,41.6507,41.5505,41.5505,1214.09728279,0
+TIPZ.US,D,20090921,000000,41.5099,41.5099,41.4831,41.4831,1911.90070446,0
+TIPZ.US,D,20090922,000000,41.6259,41.6685,41.6259,41.6586,2767.01241194,0
+TIPZ.US,D,20090923,000000,41.6438,41.6438,41.6438,41.6438,594.948004025,0
+TIPZ.US,D,20090924,000000,41.7985,41.7985,41.6685,41.7023,6059.3941630275,0
+TIPZ.US,D,20090928,000000,41.8153,41.8758,41.7578,41.8758,3093.72962093,0
+TIPZ.US,D,20090929,000000,41.7816,41.8669,41.7578,41.7747,8934.30392485,0
+TIPZ.US,D,20090930,000000,41.9512,41.975,41.9115,41.975,14051.865145912,0
+TIPZ.US,D,20091001,000000,42.0732,42.1465,42.0732,42.1465,4162.61925528,0
+TIPZ.US,D,20091005,000000,42.0404,42.0404,41.975,42.0156,2435.2532707125,0
+TIPZ.US,D,20091006,000000,41.9115,42.0156,41.9115,41.9829,4555.889969805,0
+TIPZ.US,D,20091008,000000,42.0642,42.0642,42.0642,42.0642,106.888963435,0
+TIPZ.US,D,20091009,000000,41.968,41.9908,41.8857,41.8857,2191.2237504175,0
+TIPZ.US,D,20091012,000000,41.9988,41.9988,41.9988,41.9988,564.6964106,0
+TIPZ.US,D,20091014,000000,42.2348,42.2348,42.091,42.091,1556.94867494,0
+TIPZ.US,D,20091015,000000,42.0315,42.1386,42.0216,42.1158,3845.985910765,0
+TIPZ.US,D,20091016,000000,42.1971,42.2606,42.1971,42.2606,342.85139215,0
+TIPZ.US,D,20091019,000000,42.2606,42.4232,42.2606,42.3816,599.9899362625,0
+TIPZ.US,D,20091020,000000,42.7217,42.7217,42.5323,42.5323,2168.030862125,0
+TIPZ.US,D,20091021,000000,42.4411,42.4411,42.3131,42.3647,3118.9392821175,0
+TIPZ.US,D,20091022,000000,42.1812,42.1812,42.091,42.091,5609.6538074425,0
+TIPZ.US,D,20091023,000000,42.0821,42.097,42.0821,42.091,920.6568265675,0
+TIPZ.US,D,20091026,000000,41.968,42.0156,41.8857,41.9413,2415.0855417625,0
+TIPZ.US,D,20091027,000000,42.0216,42.216,42.0216,42.216,1623.502180475,0
+TIPZ.US,D,20091028,000000,42.2745,42.3201,42.2507,42.2745,4307.82690372,0
+TIPZ.US,D,20091029,000000,42.1733,42.2348,42.1069,42.2348,1800.978195235,0
+TIPZ.US,D,20091030,000000,42.2606,42.3647,42.216,42.3647,7330.969473325,0
+TIPZ.US,D,20091102,000000,42.4639,42.4639,42.4064,42.4064,1022.503857765,0
+TIPZ.US,D,20091103,000000,42.2973,42.2973,42.2973,42.2973,133.10701107,0
+TIPZ.US,D,20091104,000000,42.3379,42.3895,42.33,42.3895,2412.06038242,0
+TIPZ.US,D,20091105,000000,42.4232,42.4559,42.4064,42.4153,952.9251928875,0
+TIPZ.US,D,20091106,000000,42.4232,42.5502,42.4232,42.5502,2818.4401207625,0
+TIPZ.US,D,20091109,000000,42.7485,42.7802,42.7485,42.7485,9908.405233135,0
+TIPZ.US,D,20091110,000000,42.8903,42.8903,42.6662,42.6662,4551.856424015,0
+TIPZ.US,D,20091111,000000,42.7396,42.8734,42.7217,42.8576,27939.363300882,0
+TIPZ.US,D,20091112,000000,42.6573,42.6741,42.5164,42.6493,16273.340489755,0
+TIPZ.US,D,20091113,000000,42.6573,42.692,42.5888,42.692,25021.092921817,0
+TIPZ.US,D,20091116,000000,42.8397,43.0817,42.692,43.0817,6559.5538409875,0
+TIPZ.US,D,20091117,000000,42.9726,43.1233,42.9726,43.1233,21126.704461572,0
+TIPZ.US,D,20091118,000000,43.2562,43.2562,43.0817,43.0886,22129.040590387,0
+TIPZ.US,D,20091119,000000,43.1471,43.2334,43.0817,43.0817,2651.0479704775,0
+TIPZ.US,D,20091120,000000,43.2334,43.2334,43.045,43.0976,12343.658503847,0
+TIPZ.US,D,20091123,000000,43.1233,43.1551,43.1233,43.1551,4093.0405904025,0
+TIPZ.US,D,20091124,000000,43.1789,43.2334,43.162,43.2334,3203.6437437075,0
+TIPZ.US,D,20091125,000000,43.1977,43.3614,43.1471,43.3614,6749.1304931175,0
+TIPZ.US,D,20091127,000000,43.3306,43.407,43.3306,43.407,2481.6390472975,0
+TIPZ.US,D,20091130,000000,43.3475,43.3475,43.2493,43.3128,4214.0469641025,0
+TIPZ.US,D,20091201,000000,43.3306,43.3306,43.3306,43.3306,643.350553505,0
+TIPZ.US,D,20091202,000000,43.4337,43.4337,43.2642,43.2642,13517.420328737,0
+TIPZ.US,D,20091203,000000,43.1977,43.2334,43.1977,43.2245,7821.04528681,0
+TIPZ.US,D,20091204,000000,43.0361,43.0361,42.8219,42.8219,13116.082522632,0
+TIPZ.US,D,20091207,000000,42.8219,42.9151,42.8219,42.9151,2353.573968465,0
+TIPZ.US,D,20091208,000000,42.929,42.929,42.929,42.929,227.895337135,0
+TIPZ.US,D,20091209,000000,42.8814,42.8814,42.6325,42.7088,7153.493458565,0
+TIPZ.US,D,20091210,000000,42.5601,42.6067,42.4986,42.6067,2258.7856424,0
+TIPZ.US,D,20091211,000000,42.5164,42.5809,42.3984,42.5809,4063.797383425,0
+TIPZ.US,D,20091214,000000,42.6573,42.7088,42.6573,42.6999,6040.234820525,0
+TIPZ.US,D,20091215,000000,42.7138,42.7802,42.6662,42.7217,6772.32338141,0
+TIPZ.US,D,20091216,000000,42.8219,42.8903,42.7802,42.8139,2818.4401207625,0
+TIPZ.US,D,20091217,000000,42.9637,43.0133,42.9448,43.0053,4884.62395169,0
+TIPZ.US,D,20091218,000000,42.9448,42.9726,42.9151,42.9151,2464.49647769,0
+TIPZ.US,D,20091221,000000,42.692,42.7564,42.6662,42.6662,3762.2898356225,0
+TIPZ.US,D,20091222,000000,42.6493,42.6493,42.565,42.573,1622.4937940275,0
+TIPZ.US,D,20091223,000000,42.6067,42.6146,42.5085,42.5254,4758.5756457525,0
+TIPZ.US,D,20091224,000000,42.4559,42.4559,42.4153,42.4153,3728.0046964075,0
+TIPZ.US,D,20091228,000000,42.3469,42.3816,42.3469,42.3736,1323.00301912,0
+TIPZ.US,D,20091229,000000,42.4411,42.4728,42.3568,42.4639,9742.0214692975,0
+TIPZ.US,D,20091230,000000,42.4728,42.573,42.4728,42.573,7600.2086548075,0
+TIPZ.US,D,20091231,000000,42.4153,42.4986,42.3895,42.4064,12036.10063736,0
+TIPZ.US,D,20100104,000000,42.5888,42.5888,42.4986,42.4986,1794.92787655,0
+TIPZ.US,D,20100105,000000,42.7138,42.7316,42.6999,42.7088,2957.5974505175,0
+TIPZ.US,D,20100106,000000,42.6146,42.6662,42.6146,42.6146,1048.7219054,0
+TIPZ.US,D,20100107,000000,42.5888,42.7564,42.5888,42.7316,9093.628983555,0
+TIPZ.US,D,20100108,000000,42.8397,42.8397,42.7088,42.7485,5599.5699429675,0
+TIPZ.US,D,20100111,000000,42.7723,42.7723,42.7088,42.7088,3004.99161355,0
+TIPZ.US,D,20100112,000000,42.929,42.9448,42.929,42.9448,1445.0177792675,0
+TIPZ.US,D,20100113,000000,42.7901,42.8139,42.692,42.692,3676.576987585,0
+TIPZ.US,D,20100114,000000,42.8139,42.8139,42.7802,42.7802,894.4387789325,0
+TIPZ.US,D,20100115,000000,42.9448,42.9448,42.808,42.8139,1605.35122442,0
+TIPZ.US,D,20100119,000000,42.8487,42.8982,42.7564,42.8903,2463.4880912425,0
+TIPZ.US,D,20100120,000000,42.9905,42.9974,42.9448,42.9448,2184.165045285,0
+TIPZ.US,D,20100121,000000,42.9448,43.0133,42.9448,43.0053,976.11808118,0
+TIPZ.US,D,20100122,000000,42.9726,42.9974,42.8814,42.9805,2766.0040254925,0
+TIPZ.US,D,20100125,000000,42.922,42.9974,42.922,42.9974,10975.27809459,0
+TIPZ.US,D,20100126,000000,42.9548,43.0053,42.8734,43.0053,5013.69741697,0
+TIPZ.US,D,20100127,000000,42.9448,42.9448,42.9369,42.9369,517.3022475675,0
+TIPZ.US,D,20100128,000000,42.8814,42.9637,42.8814,42.9637,6277.2056356875,0
+TIPZ.US,D,20100129,000000,42.8903,43.0291,42.8903,43.0291,1463.1687353225,0
+TIPZ.US,D,20100201,000000,42.9726,43.0549,42.9726,43.0549,1397.623616235,0
+TIPZ.US,D,20100202,000000,43.1233,43.1233,43.0202,43.0202,7836.1710835225,0
+TIPZ.US,D,20100203,000000,42.8982,42.9726,42.8982,42.9726,1141.49345857,0
+TIPZ.US,D,20100204,000000,42.9548,43.0976,42.9369,43.0718,1642.6615229775,0
+TIPZ.US,D,20100205,000000,43.0361,43.0549,42.8903,42.8903,8334.3139885875,0
+TIPZ.US,D,20100208,000000,42.929,42.929,42.9072,42.929,3988.1683998625,0
+TIPZ.US,D,20100209,000000,42.9905,42.9905,42.7802,42.808,2250.71855082,0
+TIPZ.US,D,20100210,000000,42.8734,42.8734,42.5254,42.6235,4369.3384770175,0
+TIPZ.US,D,20100211,000000,42.5254,42.5412,42.4559,42.5323,2380.8004025475,0
+TIPZ.US,D,20100212,000000,42.565,42.565,42.4639,42.4639,3208.685675945,0
+TIPZ.US,D,20100216,000000,42.4728,42.6741,42.448,42.6573,21188.21603487,0
+TIPZ.US,D,20100217,000000,42.6999,42.6999,42.565,42.6394,836.960751425,0
+TIPZ.US,D,20100218,000000,42.5978,42.5978,42.4064,42.4907,9141.0231465875,0
+TIPZ.US,D,20100219,000000,42.33,42.3895,42.33,42.3736,600.99832271,0
+TIPZ.US,D,20100222,000000,42.3895,42.3984,42.3131,42.3131,4322.9527004325,0
+TIPZ.US,D,20100223,000000,42.4559,42.4559,42.3984,42.3984,13576.91512914,0
+TIPZ.US,D,20100224,000000,42.4728,42.4728,42.3816,42.4232,7547.7725595375,0
+TIPZ.US,D,20100225,000000,42.4986,42.4986,42.3736,42.4728,25399.23783963,0
+TIPZ.US,D,20100226,000000,42.4728,42.5809,42.4559,42.5323,5837.5491445775,0
+TIPZ.US,D,20100301,000000,42.448,42.448,42.4153,42.4153,2040.97416974,0
+TIPZ.US,D,20100302,000000,42.4907,42.4907,42.4639,42.4639,2528.0248238825,0
+TIPZ.US,D,20100303,000000,42.5085,42.5164,42.4728,42.4907,3159.2747400175,0
+TIPZ.US,D,20100304,000000,42.4559,42.6662,42.448,42.6325,4145.4766856725,0
+TIPZ.US,D,20100305,000000,42.5164,42.5254,42.3895,42.5085,4107.1580006675,0
+TIPZ.US,D,20100308,000000,42.4064,42.5323,42.4064,42.4321,12380.968802405,0
+TIPZ.US,D,20100309,000000,42.5164,42.5323,42.4728,42.5323,1565.01576652,0
+TIPZ.US,D,20100310,000000,42.3736,42.3736,42.3736,42.3736,362.0107346525,0
+TIPZ.US,D,20100311,000000,42.4232,42.5601,42.4232,42.5323,3539.436430725,0
+TIPZ.US,D,20100312,000000,42.6573,42.6662,42.5978,42.6235,2040.97416974,0
+TIPZ.US,D,20100315,000000,42.6394,42.6573,42.6325,42.6573,1665.85441127,0
+TIPZ.US,D,20100316,000000,42.7316,42.7654,42.7138,42.7654,78873.971150555,0
+TIPZ.US,D,20100317,000000,42.8219,42.8219,42.8219,42.8219,366.0442804425,0
+TIPZ.US,D,20100318,000000,42.8318,42.8318,42.7802,42.7802,7517.5209661125,0
+TIPZ.US,D,20100319,000000,42.7217,42.7217,42.6662,42.683,14554.041596767,0
+TIPZ.US,D,20100322,000000,42.7217,42.7217,42.683,42.683,30736.627306247,0
+TIPZ.US,D,20100323,000000,42.6741,42.7396,42.6741,42.6741,3109.86380409,0
+TIPZ.US,D,20100324,000000,42.5085,42.5085,42.3062,42.33,48348.096611835,0
+TIPZ.US,D,20100325,000000,42.3201,42.3469,42.2507,42.3131,25669.48540756,0
+TIPZ.US,D,20100326,000000,42.2814,42.3647,42.2814,42.3568,4043.629654475,0
+TIPZ.US,D,20100329,000000,42.3469,42.3469,42.216,42.2973,2815.41496142,0
+TIPZ.US,D,20100331,000000,42.2606,42.3895,42.2507,42.3895,14883.7839651,0
+TIPZ.US,D,20100401,000000,42.3201,42.4232,42.3201,42.3984,16639.384770197,0
+TIPZ.US,D,20100405,000000,42.1317,42.1317,41.8857,42.1227,8758.844682985,0
+TIPZ.US,D,20100406,000000,42.1634,42.2348,42.1634,42.2249,2343.49010399,0
+TIPZ.US,D,20100407,000000,42.3062,42.5085,42.3062,42.5085,2340.4649446475,0
+TIPZ.US,D,20100408,000000,42.5601,42.6493,42.4559,42.4559,3977.07614894,0
+TIPZ.US,D,20100409,000000,42.4559,42.573,42.4064,42.5254,4761.600805095,0
+TIPZ.US,D,20100412,000000,42.6394,42.6573,42.573,42.6573,1081.9986581675,0
+TIPZ.US,D,20100414,000000,42.6999,42.6999,42.6662,42.6662,2335.42301241,0
+TIPZ.US,D,20100415,000000,42.6493,42.6493,42.6493,42.6493,848.0530023475,0
+TIPZ.US,D,20100416,000000,42.8397,42.8982,42.7654,42.8655,5065.1251257925,0
+TIPZ.US,D,20100419,000000,42.8655,42.8655,42.7654,42.7654,6400.2287822825,0
+TIPZ.US,D,20100420,000000,42.692,42.8576,42.6741,42.8576,2445.3371351875,0
+TIPZ.US,D,20100421,000000,42.9369,43.0202,42.9072,43.0202,5658.0563569225,0
+TIPZ.US,D,20100422,000000,42.8903,42.9151,42.8139,42.9072,5275.87789332,0
+TIPZ.US,D,20100423,000000,42.8427,42.8427,42.8427,42.8427,599.9899362625,0
+TIPZ.US,D,20100426,000000,42.9974,42.9974,42.8655,42.8814,5715.53438443,0
+TIPZ.US,D,20100427,000000,43.0817,43.2245,43.0817,43.2156,2328.3643072775,0
+TIPZ.US,D,20100429,000000,43.2334,43.3614,43.2334,43.3614,6679.55182824,0
+TIPZ.US,D,20100503,000000,43.3227,43.3227,43.2731,43.281,1838.2884937925,0
+TIPZ.US,D,20100504,000000,43.4704,43.4704,43.3752,43.407,3266.1637034525,0
+TIPZ.US,D,20100505,000000,43.4526,43.4526,43.3385,43.3385,2767.01241194,0
+TIPZ.US,D,20100506,000000,43.5309,43.7432,43.4437,43.7432,3771.36531365,0
+TIPZ.US,D,20100507,000000,43.407,43.6946,43.407,43.5696,20065.881918802,0
+TIPZ.US,D,20100510,000000,43.3385,43.4615,43.2731,43.4337,5260.7520966075,0
+TIPZ.US,D,20100511,000000,43.4337,43.5121,43.4159,43.5121,2892.05233143,0
+TIPZ.US,D,20100512,000000,43.4437,43.521,43.4437,43.4794,2290.0456222725,0
+TIPZ.US,D,20100513,000000,43.4615,43.5875,43.4615,43.5875,1241.3237168725,0
+TIPZ.US,D,20100514,000000,43.6767,43.7432,43.6598,43.6698,32415.590741335,0
+TIPZ.US,D,20100517,000000,43.6767,43.6767,43.5369,43.5875,3786.4911103625,0
+TIPZ.US,D,20100518,000000,43.6598,43.8195,43.6519,43.7917,3531.369339145,0
+TIPZ.US,D,20100519,000000,43.6946,43.7015,43.5627,43.5627,1651.737001005,0
+TIPZ.US,D,20100520,000000,43.2493,43.4526,43.1551,43.407,3677.5853740325,0
+TIPZ.US,D,20100521,000000,43.2334,43.5309,43.2334,43.3385,1865.514927875,0
+TIPZ.US,D,20100524,000000,43.4794,43.5775,43.4615,43.4962,3790.5246561525,0
+TIPZ.US,D,20100525,000000,43.5042,43.521,43.4337,43.4337,836.960751425,0
+TIPZ.US,D,20100526,000000,43.407,43.4437,43.3128,43.4437,1993.5800067075,0
+TIPZ.US,D,20100527,000000,43.288,43.288,43.288,43.288,805.7007715525,0
+TIPZ.US,D,20100528,000000,43.1709,43.2969,43.1471,43.2969,15171.174102637,0
+TIPZ.US,D,20100601,000000,43.3227,43.3227,43.1789,43.2334,3524.3106340125,0
+TIPZ.US,D,20100602,000000,43.288,43.288,43.1382,43.162,2914.236833275,0
+TIPZ.US,D,20100603,000000,43.1471,43.2642,43.1134,43.2562,1369.388795705,0
+TIPZ.US,D,20100604,000000,43.3544,43.4615,43.3544,43.4615,1673.92150285,0
+TIPZ.US,D,20100607,000000,43.4615,43.4615,43.4248,43.4248,1083.007044615,0
+TIPZ.US,D,20100608,000000,43.4337,43.4526,43.4337,43.4337,1746.52532707,0
+TIPZ.US,D,20100609,000000,43.3128,43.3128,43.288,43.288,242.0127474,0
+TIPZ.US,D,20100610,000000,43.2731,43.3227,43.1303,43.1303,10745.36598456,0
+TIPZ.US,D,20100611,000000,43.2562,43.3306,43.2424,43.3306,2859.78396511,0
+TIPZ.US,D,20100614,000000,43.1977,43.2245,43.1709,43.1709,7943.0600469575,0
+TIPZ.US,D,20100615,000000,43.2334,43.3048,43.2156,43.3048,7124.2502515875,0
+TIPZ.US,D,20100616,000000,43.3306,43.3306,43.2969,43.2969,34410.17913449,0
+TIPZ.US,D,20100617,000000,43.6698,43.6856,43.6698,43.6856,1323.00301912,0
+TIPZ.US,D,20100618,000000,43.6291,43.637,43.6291,43.637,906.5394163025,0
+TIPZ.US,D,20100621,000000,43.4248,43.5121,43.4248,43.5121,1717.2821200925,0
+TIPZ.US,D,20100622,000000,43.6946,43.7848,43.6598,43.7848,16902.573632995,0
+TIPZ.US,D,20100623,000000,43.7432,43.7848,43.7432,43.7759,44933.7001006,0
+TIPZ.US,D,20100624,000000,43.8007,43.8007,43.7263,43.7263,3421.4552163675,0
+TIPZ.US,D,20100625,000000,43.7432,43.7759,43.7352,43.7352,5622.76283126,0
+TIPZ.US,D,20100628,000000,43.9028,43.9028,43.7848,43.8959,4880.5904059,0
+TIPZ.US,D,20100629,000000,43.9028,43.9871,43.8959,43.9871,28326.583696722,0
+TIPZ.US,D,20100630,000000,43.7481,43.7729,43.7481,43.758,1372.4139550475,0
+TIPZ.US,D,20100701,000000,43.5954,43.6043,43.5696,43.5954,2129.71217712,0
+TIPZ.US,D,20100702,000000,43.5121,43.5527,43.5121,43.5458,4896.72458906,0
+TIPZ.US,D,20100706,000000,43.3227,43.5042,43.2969,43.5042,6226.7863133125,0
+TIPZ.US,D,20100707,000000,43.4526,43.4526,43.3385,43.3385,7578.0241529625,0
+TIPZ.US,D,20100708,000000,43.281,43.3128,43.2562,43.288,11430.060382412,0
+TIPZ.US,D,20100709,000000,43.3693,43.4526,43.3693,43.3842,4492.3616236125,0
+TIPZ.US,D,20100712,000000,43.4437,43.4794,43.4,43.4,1443.0010063725,0
+TIPZ.US,D,20100713,000000,43.3475,43.3752,43.3227,43.3385,24365.641730942,0
+TIPZ.US,D,20100714,000000,43.4704,43.5369,43.4615,43.5369,2593.56994297,0
+TIPZ.US,D,20100715,000000,43.5954,43.6291,43.5369,43.5696,3798.5917477325,0
+TIPZ.US,D,20100716,000000,43.4883,43.5309,43.3752,43.3752,18459.522307935,0
+TIPZ.US,D,20100719,000000,43.3544,43.3544,43.2424,43.2424,3206.66890305,0
+TIPZ.US,D,20100720,000000,43.2642,43.2969,43.2493,43.2969,3952.8748742,0
+TIPZ.US,D,20100721,000000,43.3544,43.5121,43.3385,43.5121,8625.737671915,0
+TIPZ.US,D,20100722,000000,43.4337,43.4704,43.4337,43.4437,2588.5280107325,0
+TIPZ.US,D,20100723,000000,43.4526,43.4526,43.2969,43.2969,6795.5162697025,0
+TIPZ.US,D,20100726,000000,43.2562,43.2562,43.2562,43.2562,106.888963435,0
+TIPZ.US,D,20100727,000000,43.288,43.3048,43.288,43.3048,552.59577323,0
+TIPZ.US,D,20100728,000000,43.288,43.4704,43.2642,43.4615,5503.773230455,0
+TIPZ.US,D,20100729,000000,43.6202,43.6202,43.407,43.4437,14247.492116727,0
+TIPZ.US,D,20100730,000000,43.6202,43.6202,43.6202,43.6202,106.888963435,0
+TIPZ.US,D,20100802,000000,43.7263,43.7263,43.637,43.7184,1984.50452868,0
+TIPZ.US,D,20100803,000000,43.8711,43.9107,43.8711,43.9107,1236.281784635,0
+TIPZ.US,D,20100804,000000,43.8869,43.8869,43.7432,43.7432,1522.663535725,0
+TIPZ.US,D,20100805,000000,43.8473,43.8869,43.8473,43.8473,1128.3844347525,0
+TIPZ.US,D,20100806,000000,43.9375,43.9375,43.9375,43.9375,233.94565582,0
+TIPZ.US,D,20100809,000000,43.9296,43.9375,43.8869,43.9207,911.58134854,0
+TIPZ.US,D,20100810,000000,43.9107,44.1844,43.9028,44.1844,43474.564911068,0
+TIPZ.US,D,20100811,000000,44.244,44.244,44.236,44.236,722.00469641,0
+TIPZ.US,D,20100812,000000,44.1269,44.1269,44.005,44.005,358.98557531,0
+TIPZ.US,D,20100813,000000,44.0208,44.118,44.005,44.1011,7434.8332774175,0
+TIPZ.US,D,20100816,000000,44.2499,44.2499,44.2023,44.2023,543.5202952025,0
+TIPZ.US,D,20100817,000000,44.1448,44.2102,44.0367,44.0674,12897.262663525,0
+TIPZ.US,D,20100818,000000,44.1765,44.1934,44.0278,44.0278,18293.138544097,0
+TIPZ.US,D,20100819,000000,44.0674,44.1527,44.0674,44.118,2877.934921165,0
+TIPZ.US,D,20100820,000000,44.0426,44.0426,44.0426,44.0426,344.868165045,0
+TIPZ.US,D,20100823,000000,43.9683,44.0764,43.8572,44.0278,3283.30627306,0
+TIPZ.US,D,20100824,000000,44.2281,44.3025,44.0922,44.1696,16756.357598108,0
+TIPZ.US,D,20100825,000000,44.1934,44.2281,44.1934,44.2192,3254.0630660825,0
+TIPZ.US,D,20100826,000000,44.2678,44.4512,44.2588,44.4512,2986.840657495,0
+TIPZ.US,D,20100827,000000,44.3699,44.4443,44.0922,44.0922,4451.017779265,0
+TIPZ.US,D,20100830,000000,44.2192,44.3362,44.2192,44.3362,6902.4052331375,0
+TIPZ.US,D,20100831,000000,44.477,44.5613,44.4502,44.5613,56351.659845642,0
+TIPZ.US,D,20100901,000000,44.3362,44.353,44.2023,44.3193,1150.5689365975,0
+TIPZ.US,D,20100902,000000,44.2499,44.2767,44.244,44.244,599.9899362625,0
+TIPZ.US,D,20100903,000000,44.1269,44.1934,44.1269,44.1844,1708.206642065,0
+TIPZ.US,D,20100907,000000,44.3362,44.4691,44.3362,44.4691,9539.33579335,0
+TIPZ.US,D,20100908,000000,44.3362,44.3947,44.3025,44.3282,4085.98188527,0
+TIPZ.US,D,20100909,000000,44.2281,44.236,44.1616,44.1844,6498.04226769,0
+TIPZ.US,D,20100910,000000,44.2192,44.244,44.2192,44.236,1520.64676283,0
+TIPZ.US,D,20100913,000000,44.2588,44.4125,44.236,44.4125,2075.259308955,0
+TIPZ.US,D,20100914,000000,44.5742,44.5742,44.4929,44.5742,2246.68500503,0
+TIPZ.US,D,20100915,000000,44.4591,44.4929,44.4036,44.4036,1802.99496813,0
+TIPZ.US,D,20100916,000000,44.353,44.353,44.1844,44.1844,16503.252599785,0
+TIPZ.US,D,20100917,000000,44.2935,44.2935,44.1616,44.1844,2158.9553840975,0
+TIPZ.US,D,20100920,000000,44.2678,44.2935,44.2102,44.2935,7568.948674935,0
+TIPZ.US,D,20100921,000000,44.4839,44.8647,44.4839,44.8647,3068.5199597425,0
+TIPZ.US,D,20100923,000000,45.0849,45.0849,44.8747,44.9074,7800.87755786,0
+TIPZ.US,D,20100924,000000,44.833,44.8836,44.833,44.8836,596.96477692,0
+TIPZ.US,D,20100927,000000,44.7576,44.8747,44.7576,44.8162,9020.0167728875,0
+TIPZ.US,D,20100928,000000,45.1077,45.2009,45.1077,45.1662,1565.01576652,0
+TIPZ.US,D,20100929,000000,45.1246,45.1246,44.8747,44.9847,3368.01073465,0
+TIPZ.US,D,20100930,000000,44.8836,44.9947,44.6823,44.84,49122.537403515,0
+TIPZ.US,D,20101001,000000,44.7507,44.9599,44.7408,44.8647,47947.767192177,0
+TIPZ.US,D,20101004,000000,45.0006,45.0006,44.9332,44.9332,616.1241194225,0
+TIPZ.US,D,20101005,000000,45.1494,45.2832,45.1494,45.2763,1242.33210332,0
+TIPZ.US,D,20101006,000000,45.793,45.9635,45.6908,45.7156,3653.3840992925,0
+TIPZ.US,D,20101007,000000,45.7483,45.7483,45.5153,45.6125,3250.0295202925,0
+TIPZ.US,D,20101008,000000,45.8693,45.9397,45.793,45.904,10610.242200595,0
+TIPZ.US,D,20101011,000000,45.904,45.9477,45.904,45.9397,4498.4119422975,0
+TIPZ.US,D,20101012,000000,45.8316,45.8644,45.7573,45.793,32248.19859105,0
+TIPZ.US,D,20101013,000000,45.8178,45.9873,45.7741,45.9873,2191.2237504175,0
+TIPZ.US,D,20101014,000000,46.0409,46.3215,46.0409,46.147,10033.445152625,0
+TIPZ.US,D,20101015,000000,46.0895,46.1063,45.8693,45.904,3327.67527675,0
+TIPZ.US,D,20101018,000000,45.9318,46.024,45.9318,46.0141,4559.923515595,0
+TIPZ.US,D,20101019,000000,45.8247,46.0736,45.7652,46.0657,2788.1885273375,0
+TIPZ.US,D,20101020,000000,45.9784,46.0805,45.9784,46.0657,2555.251257965,0
+TIPZ.US,D,20101021,000000,46.031,46.0409,45.9784,45.9784,2809.364642735,0
+TIPZ.US,D,20101022,000000,45.9695,46.0577,45.9318,45.9318,15997.04260314,0
+TIPZ.US,D,20101025,000000,46.2065,46.2343,46.1222,46.2184,5080.250922505,0
+TIPZ.US,D,20101026,000000,46.0409,46.0488,45.9635,45.9635,2320.2972156975,0
+TIPZ.US,D,20101027,000000,45.7067,45.8098,45.6987,45.7156,8967.5806776175,0
+TIPZ.US,D,20101028,000000,45.7652,45.7652,45.6819,45.6819,2957.5974505175,0
+TIPZ.US,D,20101029,000000,45.8515,45.9615,45.8515,45.9546,17049.79805433,0
+TIPZ.US,D,20101101,000000,46.1291,46.1291,45.9139,45.9139,4187.8289164675,0
+TIPZ.US,D,20101102,000000,46.1886,46.2065,46.0736,46.0895,3707.8369674575,0
+TIPZ.US,D,20101103,000000,46.2769,46.2769,45.8872,45.9139,5836.54075813,0
+TIPZ.US,D,20101104,000000,46.3126,46.3969,46.1063,46.1063,10086.889634343,0
+TIPZ.US,D,20101105,000000,46.031,46.0409,45.9635,46.0052,9563.53706809,0
+TIPZ.US,D,20101108,000000,46.024,46.0805,45.9477,45.9556,3215.7443810775,0
+TIPZ.US,D,20101109,000000,45.9477,45.9477,45.6373,45.6819,8382.7165380675,0
+TIPZ.US,D,20101110,000000,45.5946,45.7226,45.3546,45.7226,4519.588057695,0
+TIPZ.US,D,20101111,000000,45.8098,45.8247,45.7741,45.8247,3259.10499832,0
+TIPZ.US,D,20101112,000000,45.6293,45.6293,45.3546,45.3546,4367.3217041225,0
+TIPZ.US,D,20101115,000000,45.1583,45.1583,44.7249,44.8162,4687.9885944275,0
+TIPZ.US,D,20101116,000000,44.8558,44.8558,44.6079,44.7507,3190.53471989,0
+TIPZ.US,D,20101117,000000,44.8836,44.9599,44.8479,44.8647,3589.8557531,0
+TIPZ.US,D,20101118,000000,44.8231,44.9679,44.7001,44.9679,2192.232136865,0
+TIPZ.US,D,20101119,000000,44.9937,45.1077,44.9937,45.078,18601.704797033,0
+TIPZ.US,D,20101122,000000,45.2505,45.2505,45.2168,45.2168,6371.9939617525,0
+TIPZ.US,D,20101123,000000,45.4528,45.4607,45.307,45.3209,4360.26299899,0
+TIPZ.US,D,20101124,000000,45.1494,45.1494,44.9332,44.9332,5011.680644075,0
+TIPZ.US,D,20101126,000000,45.0928,45.1583,45.0928,45.1494,3144.148943305,0
+TIPZ.US,D,20101129,000000,45.307,45.307,45.2327,45.2327,964.01744381,0
+TIPZ.US,D,20101130,000000,45.3735,45.3735,45.0323,45.0323,4139.4263669875,0
+TIPZ.US,D,20101201,000000,44.8231,44.8231,44.709,44.709,1530.730627305,0
+TIPZ.US,D,20101202,000000,44.7844,44.8479,44.6585,44.6585,7323.9107681925,0
+TIPZ.US,D,20101203,000000,44.7844,44.8162,44.6,44.6337,10115.124454872,0
+TIPZ.US,D,20101206,000000,44.8558,44.8558,44.7914,44.7914,930.7406910425,0
+TIPZ.US,D,20101207,000000,44.7507,44.833,44.4512,44.5008,6486.9500167675,0
+TIPZ.US,D,20101208,000000,44.3193,44.3193,43.9683,43.996,20086.049647752,0
+TIPZ.US,D,20101209,000000,44.005,44.0426,43.644,43.8959,34999.07681983,0
+TIPZ.US,D,20101210,000000,43.759,43.8007,43.6856,43.6856,12164.165716192,0
+TIPZ.US,D,20101213,000000,43.6767,43.9455,43.6767,43.9455,2287.02046293,0
+TIPZ.US,D,20101214,000000,43.6598,43.6767,43.4615,43.4704,8241.5424354175,0
+TIPZ.US,D,20101215,000000,43.6946,43.7759,43.6698,43.6698,9676.47635021,0
+TIPZ.US,D,20101216,000000,43.7084,43.879,43.643,43.879,4222.1140556825,0
+TIPZ.US,D,20101217,000000,44.0367,44.2102,44.005,44.1696,11148.72056356,0
+TIPZ.US,D,20101220,000000,44.2102,44.2102,44.0278,44.0278,1045.6967460575,0
+TIPZ.US,D,20101221,000000,44.1844,44.2023,44.0585,44.1765,23751.534384415,0
+TIPZ.US,D,20101222,000000,44.0674,44.1448,44.0486,44.1368,5895.027172085,0
+TIPZ.US,D,20101223,000000,44.0486,44.0843,44.0278,44.0585,2078.2844682975,0
+TIPZ.US,D,20101227,000000,44.0486,44.0486,43.9455,43.9613,1865.514927875,0
+TIPZ.US,D,20101228,000000,44.0367,44.0367,43.7352,43.7432,22020.134854057,0
+TIPZ.US,D,20101229,000000,43.6559,43.8622,43.6559,43.8622,7857.34719892,0
+TIPZ.US,D,20101230,000000,43.8274,43.9891,43.8274,43.9464,19434.632002667,0
+TIPZ.US,D,20101231,000000,44.1577,44.1577,44.1577,44.1577,620.1576652125,0
+TIPZ.US,D,20110103,000000,44.0208,44.1696,43.9613,44.1269,8751.7859778525,0
+TIPZ.US,D,20110104,000000,44.1448,44.2192,44.0922,44.1616,14456.22811136,0
+TIPZ.US,D,20110105,000000,44.0922,44.1101,43.9683,43.9683,3932.70714525,0
+TIPZ.US,D,20110106,000000,44.118,44.1696,44.118,44.1527,2246.68500503,0
+TIPZ.US,D,20110107,000000,44.1844,44.361,44.1844,44.3025,1039.6464273725,0
+TIPZ.US,D,20110110,000000,44.3362,44.3868,44.3025,44.3193,1416.7829587375,0
+TIPZ.US,D,20110111,000000,44.3094,44.4443,44.3094,44.4036,12327.524320688,0
+TIPZ.US,D,20110112,000000,44.2678,44.353,44.2192,44.353,7868.4394498425,0
+TIPZ.US,D,20110113,000000,44.2678,44.4691,44.2678,44.4691,11866.69171418,0
+TIPZ.US,D,20110114,000000,44.5742,44.5742,44.3193,44.3193,1321.9946326725,0
+TIPZ.US,D,20110118,000000,44.2281,44.3282,44.1765,44.3282,15725.786648762,0
+TIPZ.US,D,20110119,000000,44.3362,44.4443,44.3362,44.3699,5561.2512579625,0
+TIPZ.US,D,20110120,000000,44.2102,44.2102,43.9207,43.9782,5258.7353237125,0
+TIPZ.US,D,20110121,000000,43.9028,44.0367,43.8869,44.0367,2054.0831935575,0
+TIPZ.US,D,20110124,000000,44.1101,44.1101,43.9782,43.9782,4972.3535726225,0
+TIPZ.US,D,20110125,000000,43.996,44.2023,43.996,44.1765,6113.8470311925,0
+TIPZ.US,D,20110126,000000,44.005,44.0764,43.996,44.0585,7584.0744716475,0
+TIPZ.US,D,20110127,000000,44.0278,44.0843,43.9871,44.0486,9578.6628648025,0
+TIPZ.US,D,20110128,000000,43.9683,44.2192,43.9683,44.1844,5682.2576316625,0
+TIPZ.US,D,20110131,000000,44.235,44.235,44.1487,44.1487,8867.750419315,0
+TIPZ.US,D,20110201,000000,44.118,44.1934,44.0922,44.1527,4117.2418651425,0
+TIPZ.US,D,20110202,000000,44.1844,44.2023,43.9683,43.996,3144.148943305,0
+TIPZ.US,D,20110203,000000,43.9296,43.9683,43.8869,43.9107,1372.4139550475,0
+TIPZ.US,D,20110204,000000,43.6202,43.637,43.5696,43.6043,13769.516940612,0
+TIPZ.US,D,20110207,000000,43.4883,43.5369,43.4615,43.4962,6052.335457895,0
+TIPZ.US,D,20110208,000000,43.5309,43.5627,43.3048,43.3048,9006.90774907,0
+TIPZ.US,D,20110209,000000,43.3614,43.5042,43.288,43.4615,6119.8973498775,0
+TIPZ.US,D,20110210,000000,43.4159,43.4159,43.3614,43.3693,1505.5209661175,0
+TIPZ.US,D,20110211,000000,43.3475,43.4,43.2731,43.3475,8136.6702448775,0
+TIPZ.US,D,20110214,000000,43.3842,43.4526,43.3842,43.4,2211.3914793675,0
+TIPZ.US,D,20110215,000000,43.4526,43.5121,43.4248,43.5042,5835.5323716825,0
+TIPZ.US,D,20110216,000000,43.4248,43.5627,43.4,43.4526,4256.3991948975,0
+TIPZ.US,D,20110217,000000,43.4248,43.6043,43.4248,43.6043,6026.11741026,0
+TIPZ.US,D,20110218,000000,43.5875,43.7679,43.5875,43.7263,6936.6903723525,0
+TIPZ.US,D,20110222,000000,44.0149,44.2102,44.0149,44.1844,7358.1959074075,0
+TIPZ.US,D,20110223,000000,44.2767,44.4443,44.244,44.3282,21864.843341142,0
+TIPZ.US,D,20110224,000000,44.5454,44.6337,44.5196,44.5524,15149.99798724,0
+TIPZ.US,D,20110225,000000,44.5454,44.6248,44.5008,44.6248,1577.11640389,0
+TIPZ.US,D,20110228,000000,44.6486,44.6486,44.5643,44.598,7073.8309292125,0
+TIPZ.US,D,20110301,000000,44.4651,44.7497,44.4651,44.7309,12948.690372347,0
+TIPZ.US,D,20110302,000000,44.7309,44.7309,44.6991,44.7309,401.337806105,0
+TIPZ.US,D,20110303,000000,44.5732,44.5732,44.4651,44.4988,3824.8097953675,0
+TIPZ.US,D,20110304,000000,44.6664,44.7765,44.6664,44.7765,1788.877557865,0
+TIPZ.US,D,20110307,000000,44.6148,44.9084,44.6148,44.8241,3741.113720225,0
+TIPZ.US,D,20110308,000000,44.8092,44.833,44.7576,44.7765,8697.3331096875,0
+TIPZ.US,D,20110309,000000,44.8092,44.9084,44.8092,44.8489,2595.586715865,0
+TIPZ.US,D,20110310,000000,44.9857,45.196,44.9163,45.196,11589.385441117,0
+TIPZ.US,D,20110311,000000,45.1256,45.1256,44.9768,45.0363,2371.72492452,0
+TIPZ.US,D,20110314,000000,45.1503,45.1672,45.1345,45.1345,41463.842334752,0
+TIPZ.US,D,20110315,000000,45.2188,45.2257,45.1503,45.1672,8928.253606165,0
+TIPZ.US,D,20110316,000000,45.3566,46.984,45.3566,45.4855,16058.554176437,0
+TIPZ.US,D,20110317,000000,45.4419,45.5559,45.3774,45.549,3433.5558537375,0
+TIPZ.US,D,20110318,000000,45.3943,45.5202,45.3943,45.4885,15174.19926198,0
+TIPZ.US,D,20110321,000000,45.3824,45.4627,45.3308,45.3913,24605.637705447,0
+TIPZ.US,D,20110322,000000,45.2188,45.2426,45.2098,45.2426,2347.52364978,0
+TIPZ.US,D,20110323,000000,45.2932,45.2932,45.0631,45.0631,10146.384434745,0
+TIPZ.US,D,20110324,000000,45.0631,45.1672,44.9857,45.1256,11643.838309282,0
+TIPZ.US,D,20110325,000000,45.0274,45.0274,44.8905,44.9163,7760.54209996,0
+TIPZ.US,D,20110328,000000,44.8747,44.9768,44.8747,44.951,1100.1496142225,0
+TIPZ.US,D,20110329,000000,44.9163,44.9163,44.8003,44.8162,7890.6239516875,0
+TIPZ.US,D,20110330,000000,44.8489,44.9947,44.8489,44.9947,4601.2673599425,0
+TIPZ.US,D,20110331,000000,45.0115,45.1662,44.9867,45.0026,5219.40825226,0
+TIPZ.US,D,20110401,000000,44.9421,45.2198,44.9421,45.2198,4247.32371687,0
+TIPZ.US,D,20110404,000000,45.31,45.3943,45.2346,45.3943,1137.45991278,0
+TIPZ.US,D,20110405,000000,45.3308,45.3308,45.2991,45.308,1882.6574974825,0
+TIPZ.US,D,20110406,000000,45.2029,45.2267,45.0373,45.0631,5056.049647765,0
+TIPZ.US,D,20110407,000000,45.076,45.0988,44.9808,45.0829,4261.441127135,0
+TIPZ.US,D,20110408,000000,45.0452,45.2267,45.0373,45.1454,7273.4914458175,0
+TIPZ.US,D,20110411,000000,45.2198,45.2862,45.2029,45.2535,10781.66789667,0
+TIPZ.US,D,20110412,000000,45.2832,45.428,45.2594,45.4012,18766.071787975,0
+TIPZ.US,D,20110413,000000,45.3675,45.5361,45.3487,45.5103,2469.5384099275,0
+TIPZ.US,D,20110414,000000,45.5847,45.5847,45.4806,45.4974,2189.2069775225,0
+TIPZ.US,D,20110415,000000,45.6164,45.791,45.5996,45.791,11520.815162687,0
+TIPZ.US,D,20110418,000000,45.7632,45.8624,45.6511,45.8544,23751.534384415,0
+TIPZ.US,D,20110419,000000,45.8624,46.0042,45.8544,45.9963,4218.0805098925,0
+TIPZ.US,D,20110420,000000,45.9784,45.9784,45.8683,45.8773,2586.5112378375,0
+TIPZ.US,D,20110421,000000,45.7811,45.8078,45.7037,45.7464,14295.894666207,0
+TIPZ.US,D,20110425,000000,45.7979,45.8624,45.7979,45.8544,5530.9996645375,0
+TIPZ.US,D,20110426,000000,45.9387,46.024,45.9387,46.024,6608.964776915,0
+TIPZ.US,D,20110427,000000,45.9318,45.9556,45.8227,45.913,18062.21804762,0
+TIPZ.US,D,20110428,000000,46.032,46.1311,45.9635,46.0409,35185.628312617,0
+TIPZ.US,D,20110429,000000,46.0478,46.15,46.03,46.1232,15853.851727595,0
+TIPZ.US,D,20110502,000000,46.1579,46.2472,46.14,46.2075,5354.532036225,0
+TIPZ.US,D,20110503,000000,46.2323,46.268,46.1787,46.268,14141.61153974,0
+TIPZ.US,D,20110504,000000,46.3602,46.4356,46.3344,46.3662,11863.666554837,0
+TIPZ.US,D,20110505,000000,46.3463,46.3989,46.2591,46.3314,22819.785306925,0
+TIPZ.US,D,20110506,000000,46.1232,46.3265,46.1153,46.3265,3817.751090235,0
+TIPZ.US,D,20110509,000000,46.3176,46.4028,46.3176,46.4028,7826.0872190475,0
+TIPZ.US,D,20110510,000000,46.3344,46.3513,46.263,46.263,5878.892988925,0
+TIPZ.US,D,20110511,000000,46.268,46.2848,46.1857,46.1857,9682.526668895,0
+TIPZ.US,D,20110512,000000,46.149,46.149,46.0409,46.0825,2706.50922509,0
+TIPZ.US,D,20110513,000000,46.0151,46.0667,45.9695,46.0587,9176.31667225,0
+TIPZ.US,D,20110516,000000,46.149,46.149,46.0409,46.0756,5346.464944645,0
+TIPZ.US,D,20110517,000000,46.032,46.1083,45.9635,46.1083,3399.2707145225,0
+TIPZ.US,D,20110518,000000,46.1995,46.1995,46.0667,46.0984,24055.058705113,0
+TIPZ.US,D,20110519,000000,45.9972,46.0587,45.9387,45.9784,27592.478362943,0
+TIPZ.US,D,20110520,000000,45.9139,45.9715,45.8544,45.9566,2750.87822878,0
+TIPZ.US,D,20110523,000000,46.032,46.032,45.9635,45.9784,2542.1422341475,0
+TIPZ.US,D,20110524,000000,46.14,46.1668,46.1232,46.1668,2091.393492115,0
+TIPZ.US,D,20110525,000000,46.2075,46.2472,46.1232,46.1906,4939.076819855,0
+TIPZ.US,D,20110526,000000,46.2898,46.3602,46.2283,46.3513,5549.1506205925,0
+TIPZ.US,D,20110527,000000,46.2759,46.3126,46.2323,46.3126,7377.35524991,0
+TIPZ.US,D,20110531,000000,46.3027,46.3989,46.3027,46.3027,2642.9808788975,0
+TIPZ.US,D,20110601,000000,46.4485,46.5625,46.4485,46.5625,5278.9030526625,0
+TIPZ.US,D,20110602,000000,46.4068,46.508,46.3989,46.4247,3895.3968466925,0
+TIPZ.US,D,20110603,000000,46.4742,46.5169,46.4068,46.508,9938.65682656,0
+TIPZ.US,D,20110606,000000,46.4485,46.5268,46.4326,46.5268,8719.5176115325,0
+TIPZ.US,D,20110607,000000,46.4683,46.501,46.4088,46.4266,2675.2492452175,0
+TIPZ.US,D,20110608,000000,46.6637,46.7341,46.6071,46.6389,2848.6917141875,0
+TIPZ.US,D,20110609,000000,46.6637,46.6637,46.4842,46.5387,16671.653136517,0
+TIPZ.US,D,20110610,000000,46.6369,46.7043,46.4901,46.5169,4802.9446494425,0
+TIPZ.US,D,20110613,000000,46.499,46.5863,46.4574,46.4901,6517.2016101925,0
+TIPZ.US,D,20110614,000000,46.4247,46.4326,46.3463,46.3711,5805.2807782575,0
+TIPZ.US,D,20110615,000000,46.7628,46.7628,46.5536,46.6597,5008.6554847325,0
+TIPZ.US,D,20110616,000000,46.6924,46.7351,46.6389,46.6389,4411.6907078125,0
+TIPZ.US,D,20110617,000000,46.5982,46.5982,46.4842,46.5387,23391.540422657,0
+TIPZ.US,D,20110620,000000,46.6299,46.6299,46.4326,46.4653,4273.541764505,0
+TIPZ.US,D,20110621,000000,46.4653,46.6032,46.4653,46.5447,7563.9067426975,0
+TIPZ.US,D,20110622,000000,46.5268,46.5357,46.3989,46.4068,1674.9298892975,0
+TIPZ.US,D,20110623,000000,46.6071,46.8203,46.5813,46.7837,29050.605166027,0
+TIPZ.US,D,20110624,000000,46.8461,46.9721,46.8203,46.9721,7943.0600469575,0
+TIPZ.US,D,20110627,000000,47.0742,47.0742,46.8372,46.8818,11228.383092912,0
+TIPZ.US,D,20110628,000000,46.8372,46.856,46.7757,46.7757,6524.260315325,0
+TIPZ.US,D,20110629,000000,46.7311,46.7787,46.6875,46.6875,41627.200939248,0
+TIPZ.US,D,20110630,000000,46.8233,46.8322,46.502,46.6091,4814.036900365,0
+TIPZ.US,D,20110701,000000,46.5486,46.6498,46.5486,46.6498,3255.07145253,0
+TIPZ.US,D,20110705,000000,46.746,46.8313,46.6845,46.7956,13215.912780935,0
+TIPZ.US,D,20110706,000000,46.8828,46.9146,46.857,46.8917,2032.90707816,0
+TIPZ.US,D,20110707,000000,46.7777,46.9086,46.7291,46.9086,4357.2378396475,0
+TIPZ.US,D,20110708,000000,47.1119,47.1654,47.0613,47.0702,14058.923851045,0
+TIPZ.US,D,20110711,000000,47.2458,47.4005,47.1942,47.4005,15792.340154297,0
+TIPZ.US,D,20110712,000000,47.4996,47.5393,47.3886,47.5393,17845.414961407,0
+TIPZ.US,D,20110713,000000,47.5205,47.6206,47.4094,47.6206,16049.47869841,0
+TIPZ.US,D,20110714,000000,47.4937,47.5344,47.3559,47.3737,2296.0959409575,0
+TIPZ.US,D,20110715,000000,47.2924,47.5393,47.2924,47.5175,2914.236833275,0
+TIPZ.US,D,20110718,000000,47.5601,47.5601,47.459,47.5601,3515.235155985,0
+TIPZ.US,D,20110719,000000,47.6434,47.815,47.6434,47.815,967.0426031525,0
+TIPZ.US,D,20110720,000000,47.69,47.698,47.4858,47.5264,8750.777591405,0
+TIPZ.US,D,20110721,000000,47.4183,47.4273,47.3202,47.4005,6026.11741026,0
+TIPZ.US,D,20110722,000000,47.4322,47.5393,47.4322,47.5393,1727.3659845675,0
+TIPZ.US,D,20110725,000000,47.4094,47.6474,47.4094,47.6286,3086.6709157975,0
+TIPZ.US,D,20110726,000000,47.7109,47.7367,47.6613,47.7109,8102.3851056625,0
+TIPZ.US,D,20110727,000000,47.7069,47.7486,47.6474,47.7317,41011.076819825,0
+TIPZ.US,D,20110728,000000,47.8348,47.9419,47.8071,47.9003,6746.105333775,0
+TIPZ.US,D,20110729,000000,48.0599,48.5578,48.05,48.4388,30053.94968129,0
+TIPZ.US,D,20110801,000000,48.4606,48.8186,48.4606,48.7006,40894.103991915,0
+TIPZ.US,D,20110802,000000,48.7283,49.0824,48.6867,49.007,15339.57463937,0
+TIPZ.US,D,20110803,000000,49.0298,49.1796,48.65,48.6857,22652.39315664,0
+TIPZ.US,D,20110804,000000,48.7581,49.0348,48.6302,49.0348,25862.087219032,0
+TIPZ.US,D,20110805,000000,48.9416,49.1984,48.6857,48.6926,16392.33009056,0
+TIPZ.US,D,20110808,000000,48.7194,49.2589,48.7006,49.2073,16403.422341482,0
+TIPZ.US,D,20110809,000000,49.3283,50.322,49.1617,49.5931,41727.03119755,0
+TIPZ.US,D,20110810,000000,50.2268,50.7504,50.2268,50.552,8559.18416638,0
+TIPZ.US,D,20110811,000000,50.3567,50.3567,48.174,49.5237,33811.197584675,0
+TIPZ.US,D,20110812,000000,49.7577,49.9253,49.7418,49.8331,39200.014760115,0
+TIPZ.US,D,20110815,000000,49.7766,49.7904,49.5138,49.5138,19215.81214356,0
+TIPZ.US,D,20110816,000000,49.4463,49.6784,49.4463,49.6099,13273.390808443,0
+TIPZ.US,D,20110817,000000,49.6526,49.8589,49.5663,49.8589,15786.289835612,0
+TIPZ.US,D,20110818,000000,50.199,50.5352,49.479,49.489,22980.118752077,0
+TIPZ.US,D,20110819,000000,49.7022,49.8727,49.5742,49.7746,31093.596108662,0
+TIPZ.US,D,20110822,000000,49.8093,49.9084,49.7042,49.7676,3765.314994965,0
+TIPZ.US,D,20110823,000000,49.6863,49.7042,49.3521,49.369,8847.582690365,0
+TIPZ.US,D,20110824,000000,49.3283,49.3283,48.8682,48.8771,12702.644079157,0
+TIPZ.US,D,20110825,000000,48.9326,49.1796,48.9326,49.1706,8348.4313988525,0
+TIPZ.US,D,20110826,000000,49.4096,49.4096,49.1419,49.2232,2576.4273733625,0
+TIPZ.US,D,20110829,000000,48.8335,48.9951,48.8335,48.9059,13295.575310287,0
+TIPZ.US,D,20110830,000000,49.1984,49.2589,49.128,49.2589,7563.9067426975,0
+TIPZ.US,D,20110831,000000,49.1677,49.1865,48.9921,48.9921,3390.195236495,0
+TIPZ.US,D,20110901,000000,49.0596,49.487,49.0278,49.487,5092.351559875,0
+TIPZ.US,D,20110902,000000,49.7766,49.8599,49.6784,49.8599,8362.5488091175,0
+TIPZ.US,D,20110906,000000,50.1008,50.1008,49.5088,49.6377,6078.55350553,0
+TIPZ.US,D,20110907,000000,49.4057,49.5961,49.4057,49.4394,2957.5974505175,0
+TIPZ.US,D,20110908,000000,49.4642,49.6556,49.4642,49.6556,52244.501844975,0
+TIPZ.US,D,20110909,000000,49.722,49.8975,49.6506,49.8073,44333.710164337,0
+TIPZ.US,D,20110912,000000,49.7656,49.7974,49.6764,49.6764,1539.8061053325,0
+TIPZ.US,D,20110913,000000,49.5643,49.5643,49.4096,49.4364,5840.57430392,0
+TIPZ.US,D,20110914,000000,49.2668,49.3501,49.2053,49.2143,7956.169070775,0
+TIPZ.US,D,20110915,000000,49.2847,49.3838,49.2053,49.2847,17095.175444467,0
+TIPZ.US,D,20110916,000000,49.1815,49.371,49.1815,49.3045,18287.088225412,0
+TIPZ.US,D,20110919,000000,49.6258,49.6258,49.4771,49.487,6408.2958738625,0
+TIPZ.US,D,20110920,000000,49.5395,49.5643,49.4364,49.5395,1129.3928212,0
+TIPZ.US,D,20110921,000000,49.7319,49.7319,49.609,49.609,1657.78731969,0
+TIPZ.US,D,20110922,000000,49.8579,49.8579,49.5643,49.7319,12158.115397507,0
+TIPZ.US,D,20110923,000000,49.3134,49.371,49.2103,49.2966,12838.77624957,0
+TIPZ.US,D,20110926,000000,49.1012,49.2668,49.0506,49.0596,8377.67460583,0
+TIPZ.US,D,20110927,000000,48.9138,49.1181,48.9138,49.1181,3752.2059711475,0
+TIPZ.US,D,20110928,000000,49.003,49.1419,49.003,49.126,6380.0610533325,0
+TIPZ.US,D,20110929,000000,49.1419,49.1686,49.1419,49.1686,704.8621268025,0
+TIPZ.US,D,20110930,000000,49.1587,49.1677,48.9644,48.9644,2132.7373364625,0
+TIPZ.US,D,20111003,000000,49.1647,49.5346,49.1389,49.5266,8360.5320362225,0
+TIPZ.US,D,20111004,000000,49.604,49.7161,49.5058,49.5058,11181.997316327,0
+TIPZ.US,D,20111005,000000,49.5673,49.5852,49.3105,49.3769,35102.940623922,0
+TIPZ.US,D,20111006,000000,49.4285,49.4374,49.3204,49.3353,1616.4434753425,0
+TIPZ.US,D,20111007,000000,49.2787,49.3462,49.2014,49.2331,4393.5397517575,0
+TIPZ.US,D,20111010,000000,49.2014,49.2014,48.7521,48.9078,6254.012747395,0
+TIPZ.US,D,20111011,000000,49.0824,49.0824,49.007,49.007,3887.3297551125,0
+TIPZ.US,D,20111012,000000,48.8126,48.8126,48.7283,48.7283,1109.22509225,0
+TIPZ.US,D,20111013,000000,48.9703,48.9703,48.8265,48.8265,1207.0385776575,0
+TIPZ.US,D,20111014,000000,48.6639,48.7997,48.6371,48.7402,4489.33646427,0
+TIPZ.US,D,20111017,000000,48.8533,48.9435,48.8126,48.9257,2266.85273398,0
+TIPZ.US,D,20111018,000000,48.9971,49.122,48.8791,49.0635,5216.3830929175,0
+TIPZ.US,D,20111019,000000,48.9892,49.2252,48.9892,49.0467,13780.609191535,0
+TIPZ.US,D,20111020,000000,49.0308,49.2252,49.007,49.2252,2780.1214357575,0
+TIPZ.US,D,20111021,000000,49.0784,49.249,49.0288,49.1369,26626.444146237,0
+TIPZ.US,D,20111024,000000,49.252,49.252,49.13,49.1389,3840.9439785275,0
+TIPZ.US,D,20111025,000000,49.4691,49.724,49.2668,49.6784,12691.551828235,0
+TIPZ.US,D,20111026,000000,49.5871,49.7706,49.5266,49.5961,34907.313653107,0
+TIPZ.US,D,20111027,000000,49.7071,49.8123,49.2252,49.252,36344.264340795,0
+TIPZ.US,D,20111028,000000,49.3938,49.4463,49.2767,49.3521,13076.75545118,0
+TIPZ.US,D,20111031,000000,49.7835,49.8341,49.7835,49.7914,15425.287487407,0
+TIPZ.US,D,20111101,000000,50.2982,50.558,50.1762,50.558,22736.089231782,0
+TIPZ.US,D,20111102,000000,50.2555,50.5392,50.1851,50.5312,7871.464609185,0
+TIPZ.US,D,20111103,000000,50.437,50.4896,50.2387,50.3527,20805.02918482,0
+TIPZ.US,D,20111104,000000,50.5392,50.6205,50.5392,50.5838,1742.49178128,0
+TIPZ.US,D,20111107,000000,50.6016,50.8724,50.5263,50.7643,3523.302247565,0
+TIPZ.US,D,20111108,000000,50.6205,50.7643,50.437,50.437,6402.2455551775,0
+TIPZ.US,D,20111109,000000,50.6532,50.6532,50.4717,50.4806,13850.187856412,0
+TIPZ.US,D,20111111,000000,50.3894,50.3894,50.2555,50.3081,7138.3676618525,0
+TIPZ.US,D,20111114,000000,50.4053,50.4717,50.3607,50.437,9478.8326065,0
+TIPZ.US,D,20111115,000000,50.4202,50.4638,50.1375,50.1931,4406.648775575,0
+TIPZ.US,D,20111116,000000,50.1375,50.1613,50.1375,50.1375,2099.460583695,0
+TIPZ.US,D,20111117,000000,49.9531,50.1107,49.8936,50.0939,10176.63602817,0
+TIPZ.US,D,20111118,000000,50.085,50.1375,50.0036,50.075,35717.04797045,0
+TIPZ.US,D,20111121,000000,50.317,50.317,49.9352,49.9352,54339.92888288,0
+TIPZ.US,D,20111122,000000,50.0136,50.1286,49.8767,50.076,405632.5239849,0
+TIPZ.US,D,20111123,000000,50.1008,50.4271,50.1008,50.4053,15317.390137525,0
+TIPZ.US,D,20111125,000000,50.1931,50.2456,50.1851,50.2298,8004.571620255,0
+TIPZ.US,D,20111128,000000,50.1375,50.3894,50.1207,50.3607,6325.6081851675,0
+TIPZ.US,D,20111129,000000,50.3269,50.4896,50.2744,50.3795,9946.72391814,0
+TIPZ.US,D,20111130,000000,50.3993,50.4142,50.204,50.3002,6228.8030862075,0
+TIPZ.US,D,20111201,000000,50.1286,50.2982,50.0483,50.1693,6840.89365984,0
+TIPZ.US,D,20111202,000000,50.2208,50.4469,50.2208,50.4469,17042.739349197,0
+TIPZ.US,D,20111205,000000,50.2456,50.3795,50.1375,50.2744,40998.976182455,0
+TIPZ.US,D,20111206,000000,50.2298,50.4202,50.2109,50.2902,17737.517611525,0
+TIPZ.US,D,20111207,000000,50.2982,50.3527,50.1762,50.1931,15588.646091902,0
+TIPZ.US,D,20111208,000000,50.2208,50.3259,50.1197,50.1693,11073.091579997,0
+TIPZ.US,D,20111209,000000,50.2208,50.2208,49.9531,49.961,4293.709493455,0
+TIPZ.US,D,20111212,000000,50.1613,50.2456,50.1613,50.2456,11559.133847692,0
+TIPZ.US,D,20111213,000000,50.2109,50.4896,50.1851,50.4202,15145.96444145,0
+TIPZ.US,D,20111214,000000,50.4281,50.4995,50.4202,50.4995,7913.81683998,0
+TIPZ.US,D,20111215,000000,50.4053,50.4896,50.2555,50.2982,5663.09828916,0
+TIPZ.US,D,20111216,000000,50.3795,50.5084,50.3795,50.4648,3923.6316672225,0
+TIPZ.US,D,20111219,000000,50.4648,50.7226,50.4281,50.679,8308.0959409525,0
+TIPZ.US,D,20111220,000000,50.5322,50.6621,50.4717,50.6621,1673.92150285,0
+TIPZ.US,D,20111221,000000,50.7474,50.7643,50.4995,50.4995,8344.3978530625,0
+TIPZ.US,D,20111222,000000,50.6383,50.6968,50.3973,50.4202,7564.915129145,0
+TIPZ.US,D,20111223,000000,50.3438,50.3438,50.1931,50.2744,6599.8892988875,0
+TIPZ.US,D,20111227,000000,50.2744,50.317,50.2298,50.2298,2827.51559879,0
+TIPZ.US,D,20111228,000000,50.3527,50.4469,50.317,50.4053,19615.13317677,0
+TIPZ.US,D,20111229,000000,50.2982,50.3973,50.2456,50.2456,8203.2237504125,0
+TIPZ.US,D,20111230,000000,50.442,50.442,50.2922,50.2922,4522.6132170375,0
+TIPZ.US,D,20120103,000000,50.2298,50.317,50.1762,50.2555,4670.84602482,0
+TIPZ.US,D,20120104,000000,50.3438,50.4053,50.2645,50.3795,33127.51157327,0
+TIPZ.US,D,20120105,000000,50.5173,50.558,50.4281,50.4806,5920.2368332725,0
+TIPZ.US,D,20120106,000000,50.6026,50.6621,50.5838,50.6115,8721.5343844275,0
+TIPZ.US,D,20120109,000000,50.6889,50.7573,50.5937,50.6482,7660.7118416575,0
+TIPZ.US,D,20120110,000000,50.6383,50.6482,50.437,50.4896,23971.36262997,0
+TIPZ.US,D,20120111,000000,50.4806,50.6205,50.4806,50.6026,9132.9560550075,0
+TIPZ.US,D,20120112,000000,50.5749,50.5838,50.4469,50.5491,10839.145924177,0
+TIPZ.US,D,20120113,000000,50.7474,50.7643,50.6889,50.6889,23864.473666535,0
+TIPZ.US,D,20120117,000000,50.7573,50.8446,50.7137,50.8258,23586.159007025,0
+TIPZ.US,D,20120118,000000,50.9031,50.9031,50.6889,50.7058,13149.3592754,0
+TIPZ.US,D,20120119,000000,50.5749,50.5937,50.437,50.5491,17713.316336785,0
+TIPZ.US,D,20120120,000000,50.4896,50.5263,50.3527,50.3696,5057.0580342125,0
+TIPZ.US,D,20120123,000000,50.203,50.3081,50.203,50.2833,6673.501509555,0
+TIPZ.US,D,20120124,000000,50.3696,50.3696,50.2744,50.3349,15202.43408251,0
+TIPZ.US,D,20120125,000000,50.317,50.8724,50.2982,50.7325,16367.120429372,0
+TIPZ.US,D,20120126,000000,51.0747,51.1014,50.8724,50.9408,38210.787655117,0
+TIPZ.US,D,20120127,000000,51.0419,51.0419,50.8803,50.9814,11560.14223414,0
+TIPZ.US,D,20120130,000000,51.2036,51.2581,51.2036,51.2224,10963.17745722,0
+TIPZ.US,D,20120131,000000,51.2284,51.4099,51.2204,51.4099,21849.71754443,0
+TIPZ.US,D,20120201,000000,51.2492,51.2819,51.1867,51.273,11910.052331422,0
+TIPZ.US,D,20120202,000000,51.3166,51.394,51.2988,51.3712,15326.465615552,0
+TIPZ.US,D,20120203,000000,51.0588,51.0657,50.8902,50.9814,7671.80409258,0
+TIPZ.US,D,20120206,000000,50.9586,51.2036,50.9586,51.1867,9459.6732639975,0
+TIPZ.US,D,20120207,000000,51.1461,51.1461,50.9814,51.0082,9277.155317,0
+TIPZ.US,D,20120208,000000,51.0588,51.0588,50.9894,51.032,19286.399194885,0
+TIPZ.US,D,20120209,000000,50.9487,50.9993,50.7226,50.8446,8988.756793015,0
+TIPZ.US,D,20120210,000000,50.8981,51.1014,50.8634,51.032,5040.9238510525,0
+TIPZ.US,D,20120213,000000,51.0231,51.1381,50.9993,51.1381,11151.745722903,0
+TIPZ.US,D,20120214,000000,51.0747,51.2403,51.0747,51.1966,11065.024488417,0
+TIPZ.US,D,20120215,000000,51.1966,51.2819,51.1966,51.2224,7818.0201274675,0
+TIPZ.US,D,20120216,000000,51.1867,51.1867,51.032,51.032,5114.53606172,0
+TIPZ.US,D,20120217,000000,51.0082,51.0419,50.9219,50.9894,14697.232472312,0
+TIPZ.US,D,20120221,000000,50.9408,51.0082,50.9031,50.9586,8988.756793015,0
+TIPZ.US,D,20120222,000000,51.0509,51.2125,51.0082,51.2125,11712.408587712,0
+TIPZ.US,D,20120223,000000,51.2125,51.2819,51.1778,51.273,5594.52801073,0
+TIPZ.US,D,20120224,000000,51.2819,51.2819,51.1629,51.2224,4361.2713854375,0
+TIPZ.US,D,20120227,000000,51.3712,51.4019,51.3345,51.387,5413.01845018,0
+TIPZ.US,D,20120228,000000,51.4356,51.4703,51.2988,51.2988,5711.50083864,0
+TIPZ.US,D,20120229,000000,51.4208,51.4208,51.1213,51.1699,2567.351895335,0
+TIPZ.US,D,20120301,000000,51.0588,51.0588,50.8981,50.9031,13763.466621927,0
+TIPZ.US,D,20120302,000000,51.0082,51.032,50.9586,50.9666,10769.5672593,0
+TIPZ.US,D,20120305,000000,50.8446,50.9666,50.7325,50.791,4834.204629315,0
+TIPZ.US,D,20120306,000000,50.9219,50.9735,50.912,50.9586,5226.4669573925,0
+TIPZ.US,D,20120307,000000,50.9219,50.9219,50.9219,50.9219,198.6521301575,0
+TIPZ.US,D,20120308,000000,50.9586,50.9666,50.8902,50.9319,6048.301912105,0
+TIPZ.US,D,20120309,000000,50.9219,51.0082,50.8258,50.9735,14735.551157317,0
+TIPZ.US,D,20120312,000000,51.0925,51.1282,51.0925,51.1213,4758.5756457525,0
+TIPZ.US,D,20120313,000000,51.0846,51.2125,50.9586,50.9735,9353.79268701,0
+TIPZ.US,D,20120314,000000,50.8258,50.8258,50.4806,50.4995,11002.504528672,0
+TIPZ.US,D,20120315,000000,50.4995,50.7226,50.4995,50.6621,7220.0469641,0
+TIPZ.US,D,20120316,000000,50.4132,50.671,50.3607,50.671,24719.585374015,0
+TIPZ.US,D,20120319,000000,50.5937,50.6383,50.3259,50.4053,30746.711170722,0
+TIPZ.US,D,20120320,000000,50.5263,50.5263,50.3795,50.4202,39638.662864777,0
+TIPZ.US,D,20120321,000000,50.5322,50.558,50.4648,50.5263,3645.3170077125,0
+TIPZ.US,D,20120322,000000,50.437,50.5263,50.437,50.5263,1613.418316,0
+TIPZ.US,D,20120323,000000,50.7732,50.7732,50.679,50.7226,2903.1445823525,0
+TIPZ.US,D,20120326,000000,50.7325,50.7325,50.4469,50.5392,12934.572962082,0
+TIPZ.US,D,20120327,000000,50.6115,50.7385,50.6115,50.7385,18144.905736315,0
+TIPZ.US,D,20120328,000000,50.6532,50.8258,50.6532,50.7474,2585.50285139,0
+TIPZ.US,D,20120329,000000,50.8634,50.8634,50.7821,50.7821,13037.428379728,0
+TIPZ.US,D,20120330,000000,50.791,50.8823,50.5639,50.6006,5724.6098624575,0
+TIPZ.US,D,20120402,000000,50.7385,50.8902,50.7137,50.8,141406.03153293,0
+TIPZ.US,D,20120403,000000,50.9467,51.0221,50.5144,50.5144,11324.179805425,0
+TIPZ.US,D,20120404,000000,50.7117,50.7117,50.4777,50.6006,30885.868500477,0
+TIPZ.US,D,20120405,000000,50.6274,50.676,50.6274,50.676,2316.2636699075,0
+TIPZ.US,D,20120409,000000,50.9894,51.0657,50.9894,51.0509,1076.95672593,0
+TIPZ.US,D,20120410,000000,51.1213,51.3166,51.1213,51.2819,19363.036564895,0
+TIPZ.US,D,20120411,000000,51.1381,51.3266,51.1114,51.2403,7830.1207648375,0
+TIPZ.US,D,20120412,000000,51.2492,51.2671,51.2036,51.2036,1691.0640724575,0
+TIPZ.US,D,20120413,000000,51.3801,51.4019,51.3523,51.3523,1554.931902045,0
+TIPZ.US,D,20120416,000000,51.4019,51.4971,51.4019,51.4019,1058.805769875,0
+TIPZ.US,D,20120417,000000,51.4118,51.5368,51.39,51.5189,10168.56893659,0
+TIPZ.US,D,20120418,000000,51.4703,51.4892,51.4356,51.4446,4156.568936595,0
+TIPZ.US,D,20120419,000000,51.4277,51.4446,51.3087,51.3345,4269.508218715,0
+TIPZ.US,D,20120420,000000,51.2809,51.4535,51.2809,51.4346,3998.2522643375,0
+TIPZ.US,D,20120423,000000,51.5844,51.5844,51.5249,51.5328,6930.6400536675,0
+TIPZ.US,D,20120424,000000,51.5755,51.5933,51.507,51.517,7283.5753102925,0
+TIPZ.US,D,20120425,000000,51.3801,51.4624,51.3345,51.4624,5020.7561221025,0
+TIPZ.US,D,20120426,000000,51.6102,51.6727,51.6102,51.6727,521.3357933575,0
+TIPZ.US,D,20120427,000000,51.751,51.751,51.626,51.636,3074.5702784275,0
+TIPZ.US,D,20120430,000000,51.6558,51.745,51.627,51.6459,10915.783294188,0
+TIPZ.US,D,20120501,000000,51.6776,51.6776,51.5189,51.6052,8023.7309627575,0
+TIPZ.US,D,20120502,000000,51.6727,51.6984,51.626,51.6439,5679.23247232,0
+TIPZ.US,D,20120503,000000,51.6588,51.7203,51.5715,51.5893,8235.4921167325,0
+TIPZ.US,D,20120504,000000,51.5685,51.626,51.4971,51.5933,2202.31600134,0
+TIPZ.US,D,20120507,000000,51.6984,51.7421,51.6439,51.6439,7167.61086883,0
+TIPZ.US,D,20120508,000000,51.8085,51.8343,51.7599,51.7986,15293.188862785,0
+TIPZ.US,D,20120509,000000,51.8938,51.8938,51.6776,51.6776,1796.944649445,0
+TIPZ.US,D,20120510,000000,51.6488,51.6677,51.6052,51.6677,9101.696075135,0
+TIPZ.US,D,20120511,000000,51.6984,51.7421,51.6439,51.6816,15099.578664865,0
+TIPZ.US,D,20120514,000000,51.8343,51.9404,51.8343,51.9305,2327.35592083,0
+TIPZ.US,D,20120515,000000,51.9493,52.0773,51.9146,52.0416,16792.659510217,0
+TIPZ.US,D,20120516,000000,51.9305,51.984,51.9305,51.9672,16902.573632995,0
+TIPZ.US,D,20120517,000000,51.8512,52.2766,51.8512,52.1982,12319.457229108,0
+TIPZ.US,D,20120518,000000,52.0247,52.3044,52.0247,52.2429,23256.416638692,0
+TIPZ.US,D,20120521,000000,52.2865,52.4531,52.2587,52.3639,5665.115062055,0
+TIPZ.US,D,20120522,000000,52.2865,52.2865,52.2082,52.2429,2465.5048641375,0
+TIPZ.US,D,20120523,000000,52.2944,52.3539,52.233,52.3044,7298.701107005,0
+TIPZ.US,D,20120524,000000,52.2429,52.2429,52.1308,52.1665,5271.84434753,0
+TIPZ.US,D,20120525,000000,52.2141,52.2141,52.1209,52.1467,12924.489097607,0
+TIPZ.US,D,20120529,000000,52.1903,52.2082,52.0683,52.0683,20201.005702767,0
+TIPZ.US,D,20120530,000000,52.1982,52.3807,52.1982,52.3728,6760.22274404,0
+TIPZ.US,D,20120531,000000,52.6257,52.6931,52.47,52.6257,7290.634015425,0
+TIPZ.US,D,20120601,000000,52.8418,52.9856,52.825,52.9787,6833.8349547075,0
+TIPZ.US,D,20120604,000000,52.8766,53.0223,52.825,52.9361,12642.140892307,0
+TIPZ.US,D,20120605,000000,52.8984,52.9965,52.8091,52.9083,7452.9842334725,0
+TIPZ.US,D,20120606,000000,52.938,52.938,52.5027,52.5205,18298.180476335,0
+TIPZ.US,D,20120607,000000,52.4928,52.6683,52.4531,52.5027,21198.299899345,0
+TIPZ.US,D,20120608,000000,52.6921,52.701,52.461,52.5027,5171.00570278,0
+TIPZ.US,D,20120611,000000,52.6147,52.6336,52.5374,52.589,11808.205300225,0
+TIPZ.US,D,20120612,000000,52.5305,52.5305,52.3896,52.3966,2709.5343844325,0
+TIPZ.US,D,20120613,000000,52.47,52.5642,52.4333,52.5463,5124.619926195,0
+TIPZ.US,D,20120614,000000,52.7823,52.7823,52.3896,52.4065,5174.0308621225,0
+TIPZ.US,D,20120615,000000,52.7387,52.7387,52.6842,52.7199,11437.119087545,0
+TIPZ.US,D,20120618,000000,52.8508,52.8508,52.701,52.7298,6137.039919485,0
+TIPZ.US,D,20120619,000000,52.6048,52.71,52.589,52.6673,3526.3274069075,0
+TIPZ.US,D,20120620,000000,52.6435,52.8329,52.58,52.6921,3266.1637034525,0
+TIPZ.US,D,20120621,000000,52.5552,52.6147,52.47,52.47,5807.2975511525,0
+TIPZ.US,D,20120622,000000,52.3529,52.3529,52.1883,52.1883,4965.29486749,0
+TIPZ.US,D,20120625,000000,52.4263,52.461,52.3966,52.4065,7218.030191205,0
+TIPZ.US,D,20120626,000000,52.3807,52.4164,52.3291,52.3381,3469.8577658475,0
+TIPZ.US,D,20120627,000000,52.4928,52.4928,52.4065,52.4065,26041.580006687,0
+TIPZ.US,D,20120628,000000,52.5305,52.6147,52.4769,52.4769,10538.646762823,0
+TIPZ.US,D,20120629,000000,52.2716,52.3172,52.2002,52.2548,23931.02717207,0
+TIPZ.US,D,20120702,000000,52.4928,52.6157,52.4333,52.5374,41191.577993927,0
+TIPZ.US,D,20120703,000000,52.5374,52.5642,52.5374,52.5642,9101.696075135,0
+TIPZ.US,D,20120705,000000,52.5969,52.7209,52.5969,52.6931,10500.328077817,0
+TIPZ.US,D,20120706,000000,52.7387,52.818,52.7387,52.7833,3589.8557531,0
+TIPZ.US,D,20120709,000000,52.8438,52.938,52.827,52.8696,15817.549815485,0
+TIPZ.US,D,20120710,000000,52.8696,53.062,52.8696,53.062,9172.28312646,0
+TIPZ.US,D,20120711,000000,53.0531,53.1155,52.9797,53.0055,3587.838980205,0
+TIPZ.US,D,20120712,000000,53.0441,53.062,53.0144,53.0144,1670.8963435075,0
+TIPZ.US,D,20120713,000000,52.9965,53.062,52.9965,53.0531,12523.151291502,0
+TIPZ.US,D,20120716,000000,53.2534,53.2623,53.1731,53.1731,6645.266689025,0
+TIPZ.US,D,20120717,000000,53.1483,53.1651,53.0243,53.0798,8702.375041925,0
+TIPZ.US,D,20120718,000000,53.1483,53.1562,53.1225,53.1413,5863.7671922125,0
+TIPZ.US,D,20120719,000000,53.1225,53.1413,53.0888,53.0888,5647.9724924475,0
+TIPZ.US,D,20120720,000000,53.2812,53.3347,53.2187,53.3069,7182.7366655425,0
+TIPZ.US,D,20120723,000000,53.3506,53.3506,53.2623,53.2881,6156.1992619875,0
+TIPZ.US,D,20120724,000000,53.2365,53.3446,53.2365,53.3149,5641.9221737625,0
+TIPZ.US,D,20120725,000000,53.3506,53.3506,53.2276,53.2276,16006.118081167,0
+TIPZ.US,D,20120726,000000,53.1651,53.2018,53.0055,53.2018,13255.239852387,0
+TIPZ.US,D,20120727,000000,52.9797,53.0144,52.7833,52.8984,12443.48876215,0
+TIPZ.US,D,20120730,000000,52.9965,53.183,52.938,53.183,13347.00301911,0
+TIPZ.US,D,20120731,000000,53.2891,53.3446,53.2445,53.2445,6008.9748406525,0
+TIPZ.US,D,20120801,000000,53.2623,53.3932,53.2445,53.3664,21607.70479703,0
+TIPZ.US,D,20120802,000000,53.5003,53.5003,53.3347,53.3565,15754.021469293,0
+TIPZ.US,D,20120803,000000,53.1651,53.2187,53.062,53.2187,10893.598792343,0
+TIPZ.US,D,20120806,000000,53.2445,53.3664,53.1919,53.2812,9759.164038905,0
+TIPZ.US,D,20120807,000000,53.1413,53.1651,53.1056,53.1413,22611.049312292,0
+TIPZ.US,D,20120808,000000,53.1731,53.183,52.9886,52.9965,22753.23180139,0
+TIPZ.US,D,20120809,000000,52.947,52.947,52.8012,52.827,6406.2791009675,0
+TIPZ.US,D,20120810,000000,52.9242,52.9549,52.8696,52.9301,4983.445823545,0
+TIPZ.US,D,20120813,000000,52.938,53.0144,52.8091,52.8091,19496.143575965,0
+TIPZ.US,D,20120814,000000,52.6762,52.7109,52.5463,52.5463,9791.432405225,0
+TIPZ.US,D,20120815,000000,52.2409,52.2409,52.1368,52.1735,8135.66185843,0
+TIPZ.US,D,20120816,000000,52.1883,52.2409,52.0227,52.0227,20182.854746712,0
+TIPZ.US,D,20120817,000000,52.0386,52.103,52.0078,52.0078,5094.36833277,0
+TIPZ.US,D,20120820,000000,51.9801,52.103,51.9801,52.0475,3498.0925863775,0
+TIPZ.US,D,20120821,000000,52.0297,52.1546,51.9097,52.0931,8846.5743039175,0
+TIPZ.US,D,20120822,000000,52.3371,52.589,52.2934,52.5642,6361.9100972775,0
+TIPZ.US,D,20120823,000000,52.8012,52.8785,52.7209,52.8438,29460.010063712,0
+TIPZ.US,D,20120824,000000,52.947,52.947,52.7923,52.7923,14915.043944972,0
+TIPZ.US,D,20120827,000000,52.938,53.0342,52.938,53.0144,7202.9043944925,0
+TIPZ.US,D,20120828,000000,53.1056,53.1919,53.0709,53.1562,9589.755115725,0
+TIPZ.US,D,20120829,000000,53.0342,53.0342,52.9628,52.9797,10339.994632665,0
+TIPZ.US,D,20120830,000000,53.0967,53.0967,52.9172,52.9628,1754.59241865,0
+TIPZ.US,D,20120831,000000,52.9142,53.1899,52.9142,53.1899,5188.1482723875,0
+TIPZ.US,D,20120904,000000,53.1314,53.2534,53.1314,53.1731,9267.071452525,0
+TIPZ.US,D,20120905,000000,53.1731,53.2276,53.1483,53.2018,6887.279436425,0
+TIPZ.US,D,20120906,000000,53.0531,53.0531,52.9242,52.9301,16113.007044602,0
+TIPZ.US,D,20120907,000000,53.2365,53.3069,53.1056,53.1155,11862.65816839,0
+TIPZ.US,D,20120910,000000,53.2018,53.2812,53.1413,53.183,3977.07614894,0
+TIPZ.US,D,20120911,000000,53.1413,53.2445,53.0967,53.1651,14397.741697405,0
+TIPZ.US,D,20120912,000000,52.9965,52.9965,52.8607,52.8607,10503.35323716,0
+TIPZ.US,D,20120913,000000,53.0342,53.3446,52.818,53.3248,5624.779604155,0
+TIPZ.US,D,20120914,000000,53.6897,53.6897,53.0798,53.5092,33714.392485715,0
+TIPZ.US,D,20120917,000000,53.4557,53.6332,53.4031,53.4656,14660.930560202,0
+TIPZ.US,D,20120918,000000,53.4458,53.5092,53.3932,53.4299,8768.92854746,0
+TIPZ.US,D,20120919,000000,53.4388,53.5003,53.3734,53.4388,11547.033210322,0
+TIPZ.US,D,20120920,000000,53.6183,53.6699,53.2365,53.3069,16815.85239851,0
+TIPZ.US,D,20120921,000000,53.2365,53.3446,53.2365,53.3446,5145.7960415925,0
+TIPZ.US,D,20120924,000000,53.4121,53.4388,53.2812,53.3149,7968.269708145,0
+TIPZ.US,D,20120925,000000,53.3506,53.421,53.3149,53.4121,18820.52465614,0
+TIPZ.US,D,20120926,000000,53.5777,53.5777,53.5003,53.5678,4501.43710164,0
+TIPZ.US,D,20120927,000000,53.5241,53.6332,53.4914,53.5172,6603.9228446775,0
+TIPZ.US,D,20120928,000000,53.5668,53.5846,53.3734,53.42,14985.630996297,0
+TIPZ.US,D,20121001,000000,53.4388,53.5598,53.3506,53.4914,21507.874538727,0
+TIPZ.US,D,20121002,000000,53.4468,53.7849,53.4468,53.7443,21321.32304594,0
+TIPZ.US,D,20121003,000000,53.8206,53.8742,53.776,53.8008,39518.664877525,0
+TIPZ.US,D,20121004,000000,53.899,53.9178,53.8296,53.9089,1998.621938945,0
+TIPZ.US,D,20121005,000000,53.8196,53.8474,53.7254,53.7344,4374.380409255,0
+TIPZ.US,D,20121008,000000,53.8831,53.9505,53.7433,53.9505,3485.9919490075,0
+TIPZ.US,D,20121009,000000,53.8643,53.8643,53.776,53.776,13901.615565235,0
+TIPZ.US,D,20121010,000000,53.7344,53.7611,53.6025,53.7254,10820.994968122,0
+TIPZ.US,D,20121011,000000,53.6421,53.6987,53.6104,53.6511,10425.707480703,0
+TIPZ.US,D,20121012,000000,53.7076,53.7076,53.5767,53.6243,17989.6142234,0
+TIPZ.US,D,20121015,000000,53.7165,53.7165,53.6183,53.6183,5607.6370345475,0
+TIPZ.US,D,20121016,000000,53.6104,53.6104,53.3149,53.3149,20718.307950335,0
+TIPZ.US,D,20121017,000000,53.3069,53.3069,53.0967,53.1413,12809.533042592,0
+TIPZ.US,D,20121018,000000,53.1413,53.1562,53.0888,53.1562,37342.56692382,0
+TIPZ.US,D,20121019,000000,53.2445,53.4567,53.2445,53.3942,19758.324052315,0
+TIPZ.US,D,20121022,000000,53.3734,53.4458,53.3506,53.3833,13387.33847701,0
+TIPZ.US,D,20121023,000000,53.4547,53.5231,53.4378,53.4914,32964.152968775,0
+TIPZ.US,D,20121024,000000,53.4835,53.5092,53.3664,53.4031,29404.5488091,0
+TIPZ.US,D,20121025,000000,53.1314,53.2187,53.0798,53.1483,6929.63166722,0
+TIPZ.US,D,20121026,000000,53.5598,54.2391,53.5172,54.1241,60869.231130442,0
+TIPZ.US,D,20121031,000000,53.66,53.8901,53.6233,53.8008,32697.938946635,0
+TIPZ.US,D,20121101,000000,53.7849,54.2143,53.6709,53.8474,80948.222073062,0
+TIPZ.US,D,20121102,000000,53.5856,53.6709,53.5856,53.6243,12548.36095269,0
+TIPZ.US,D,20121105,000000,53.7443,53.776,53.6907,53.7175,11457.286816495,0
+TIPZ.US,D,20121106,000000,53.7165,53.7433,53.6183,53.6411,12693.56860113,0
+TIPZ.US,D,20121107,000000,53.9347,53.9972,53.8375,53.9605,8042.89030526,0
+TIPZ.US,D,20121108,000000,53.9347,54.1985,53.9347,54.1598,14563.117074795,0
+TIPZ.US,D,20121109,000000,54.1023,54.1519,54.0249,54.0249,6976.017443805,0
+TIPZ.US,D,20121112,000000,54.1181,54.1786,54.0596,54.133,9086.5702784225,0
+TIPZ.US,D,20121113,000000,54.1588,54.1786,54.0497,54.133,13950.018114715,0
+TIPZ.US,D,20121114,000000,53.9248,54.0785,53.9248,54.0785,4802.9446494425,0
+TIPZ.US,D,20121115,000000,53.9515,54.0497,53.9178,54.0061,6432.4971486025,0
+TIPZ.US,D,20121116,000000,53.9803,54.0695,53.9605,54.016,62624.83193554,0
+TIPZ.US,D,20121119,000000,53.9436,53.9605,53.8841,53.899,9643.1995974425,0
+TIPZ.US,D,20121120,000000,53.8573,53.8573,53.7354,53.7354,32245.173431707,0
+TIPZ.US,D,20121121,000000,53.661,53.661,53.5777,53.6183,5451.337135185,0
+TIPZ.US,D,20121123,000000,53.6104,53.6511,53.6025,53.6233,2197.2740691025,0
+TIPZ.US,D,20121126,000000,53.7949,53.8296,53.7354,53.7354,28314.483059353,0
+TIPZ.US,D,20121127,000000,53.7611,53.8206,53.7264,53.7849,7763.5672593025,0
+TIPZ.US,D,20121128,000000,53.9436,53.9436,53.8474,53.8841,65121.59677955,0
+TIPZ.US,D,20121129,000000,53.8901,54.0249,53.8901,53.9972,10325.8772224,0
+TIPZ.US,D,20121130,000000,54.016,54.1796,53.9892,54.1181,24839.583361267,0
+TIPZ.US,D,20121203,000000,54.0596,54.2401,54.0596,54.2322,32045.512915102,0
+TIPZ.US,D,20121204,000000,54.2758,54.3403,54.2401,54.2669,40825.533713485,0
+TIPZ.US,D,20121205,000000,54.3928,54.4335,54.3571,54.3998,17751.63502179,0
+TIPZ.US,D,20121206,000000,54.4504,54.5654,54.4504,54.4692,21654.090573615,0
+TIPZ.US,D,20121207,000000,54.495,54.5029,54.3839,54.3998,14852.523985227,0
+TIPZ.US,D,20121210,000000,54.5208,54.5485,54.4692,54.5297,15373.859778585,0
+TIPZ.US,D,20121211,000000,54.4593,54.4593,54.3403,54.4087,9144.04830593,0
+TIPZ.US,D,20121212,000000,54.4335,54.4593,54.1519,54.2143,25147.141227755,0
+TIPZ.US,D,20121213,000000,54.0695,54.1102,53.9605,54.0695,18727.75310297,0
+TIPZ.US,D,20121214,000000,54.0408,54.0943,54.0249,54.0864,3770.3569272025,0
+TIPZ.US,D,20121217,000000,54.1181,54.1181,53.8008,53.8008,42365.339818817,0
+TIPZ.US,D,20121218,000000,53.7611,53.8375,53.5945,53.6987,19307.575310283,0
+TIPZ.US,D,20121219,000000,53.776,53.8474,53.6511,53.7165,91755.09963092,0
+TIPZ.US,D,20121220,000000,53.7165,53.8196,53.7165,53.7949,8871.783965105,0
+TIPZ.US,D,20121221,000000,53.9079,53.9803,53.8742,53.9079,14365.473331085,0
+TIPZ.US,D,20121224,000000,53.7949,53.8573,53.7949,53.8375,2045.00771553,0
+TIPZ.US,D,20121226,000000,53.8901,53.9436,53.8901,53.9347,4867.4813820825,0
+TIPZ.US,D,20121227,000000,53.9158,54.0408,53.9158,53.9783,5257.726937265,0
+TIPZ.US,D,20121228,000000,54.0477,54.0477,53.9416,54.014,9534.2938611125,0
+TIPZ.US,D,20121231,000000,53.7542,53.8663,53.4656,53.6997,20702.173767175,0
+TIPZ.US,D,20130102,000000,53.5202,53.5638,53.4973,53.5202,48543.72358265,0
+TIPZ.US,D,20130103,000000,53.5568,53.5568,53.1265,53.1265,47435.506876847,0
+TIPZ.US,D,20130104,000000,53.1265,53.2137,53.0908,53.1512,5484.6138879525,0
+TIPZ.US,D,20130107,000000,53.1959,53.3982,53.1959,53.3883,6020.067091575,0
+TIPZ.US,D,20130108,000000,53.4973,53.5202,53.4349,53.4706,25908.472995617,0
+TIPZ.US,D,20130109,000000,53.5132,53.6163,53.4795,53.5638,14448.16101978,0
+TIPZ.US,D,20130110,000000,53.4795,53.5132,53.4517,53.4706,6627.11573297,0
+TIPZ.US,D,20130111,000000,53.3783,53.538,53.3783,53.538,6391.153304255,0
+TIPZ.US,D,20130114,000000,53.5202,53.6005,53.4973,53.5291,8680.19054008,0
+TIPZ.US,D,20130115,000000,53.6768,53.6957,53.6302,53.6302,2888.01878564,0
+TIPZ.US,D,20130116,000000,53.6302,53.6382,53.5202,53.5568,13596.074471642,0
+TIPZ.US,D,20130117,000000,53.4795,53.538,53.4428,53.4973,21064.184501827,0
+TIPZ.US,D,20130118,000000,53.4973,53.6213,53.4973,53.538,21554.260315312,0
+TIPZ.US,D,20130122,000000,53.4706,53.6213,53.4706,53.5737,11340.313988585,0
+TIPZ.US,D,20130123,000000,53.6302,53.6669,53.5737,53.5916,17636.678966775,0
+TIPZ.US,D,20130124,000000,53.5202,53.6005,53.4349,53.5568,52068.034216662,0
+TIPZ.US,D,20130125,000000,53.3476,53.417,53.2564,53.2752,69658.327406852,0
+TIPZ.US,D,20130128,000000,53.1592,53.2137,53.0838,53.2137,37531.135189502,0
+TIPZ.US,D,20130129,000000,53.2405,53.302,53.1096,53.1096,17013.49614222,0
+TIPZ.US,D,20130130,000000,53.0997,53.1512,53.0084,53.1185,19880.338812462,0
+TIPZ.US,D,20130131,000000,53.1671,53.3119,53.1671,53.302,18875.985910753,0
+TIPZ.US,D,20130201,000000,53.3298,53.3397,53.0739,53.0739,30815.281449152,0
+TIPZ.US,D,20130204,000000,53.2137,53.3783,53.1959,53.3625,17830.289164695,0
+TIPZ.US,D,20130205,000000,53.1671,53.1671,53.0997,53.1592,12272.063066075,0
+TIPZ.US,D,20130206,000000,53.2326,53.2931,53.187,53.2663,17516.680979522,0
+TIPZ.US,D,20130207,000000,53.2137,53.3476,53.2137,53.2841,27434.161690685,0
+TIPZ.US,D,20130208,000000,53.2326,53.2326,53.1512,53.2326,6399.220395835,0
+TIPZ.US,D,20130211,000000,53.1512,53.2326,53.1512,53.2137,445423.45320325,0
+TIPZ.US,D,20130212,000000,53.0838,53.177,53.0838,53.1096,20067.898691697,0
+TIPZ.US,D,20130213,000000,52.9737,53.0372,52.9648,52.9827,4798.9111036525,0
+TIPZ.US,D,20130214,000000,53.0838,53.1344,53.0174,53.0838,7205.929553835,0
+TIPZ.US,D,20130215,000000,52.9827,52.9827,52.8637,52.9489,22861.129151273,0
+TIPZ.US,D,20130219,000000,53.0084,53.0084,52.8637,52.8904,25928.640724568,0
+TIPZ.US,D,20130220,000000,52.8448,52.9916,52.8448,52.9331,106345.4431398,0
+TIPZ.US,D,20130221,000000,52.9579,53.0174,52.9251,52.9827,23550.865481362,0
+TIPZ.US,D,20130222,000000,53.0372,53.0908,53.0273,53.0739,19686.728614542,0
+TIPZ.US,D,20130225,000000,52.9331,53.3783,52.9331,53.3536,92915.752431992,0
+TIPZ.US,D,20130226,000000,53.2564,53.3536,53.187,53.2137,22086.688359592,0
+TIPZ.US,D,20130227,000000,53.3783,53.3783,53.2048,53.2484,20294.785642385,0
+TIPZ.US,D,20130228,000000,53.2752,53.3982,53.2752,53.3397,16339.89399529,0
+TIPZ.US,D,20130301,000000,53.3883,53.4884,53.3625,53.4884,48765.5686011,0
+TIPZ.US,D,20130304,000000,53.4616,53.4706,53.3625,53.3625,3951.8664877525,0
+TIPZ.US,D,20130305,000000,53.3476,53.4349,53.3476,53.3982,8700.35826903,0
+TIPZ.US,D,20130306,000000,53.2841,53.3119,53.2326,53.2564,8854.6413954975,0
+TIPZ.US,D,20130307,000000,53.1443,53.1443,53.0372,53.0838,6996.185172755,0
+TIPZ.US,D,20130308,000000,52.8448,52.9648,52.82,52.8537,13515.403555842,0
+TIPZ.US,D,20130311,000000,52.9004,52.941,52.829,52.829,8408.9345857025,0
+TIPZ.US,D,20130312,000000,52.941,52.9995,52.9331,52.9331,7658.6950687625,0
+TIPZ.US,D,20130313,000000,52.9004,52.9916,52.8448,52.9737,22910.5400872,0
+TIPZ.US,D,20130314,000000,52.8815,53.0838,52.8815,53.0461,35685.787990577,0
+TIPZ.US,D,20130315,000000,53.0174,53.1185,53.0174,53.0997,7123.24186514,0
+TIPZ.US,D,20130318,000000,53.2564,53.2564,53.2137,53.2405,3346.8346192525,0
+TIPZ.US,D,20130319,000000,53.3198,53.3883,53.2931,53.3476,25498.059711485,0
+TIPZ.US,D,20130320,000000,53.1959,53.2931,53.187,53.2236,11597.452532697,0
+TIPZ.US,D,20130321,000000,53.2048,53.2236,53.1671,53.1959,22719.955048622,0
+TIPZ.US,D,20130322,000000,53.2484,53.2564,53.1671,53.2405,8561.200939275,0
+TIPZ.US,D,20130325,000000,53.2137,53.302,53.2048,53.2405,10754.441462587,0
+TIPZ.US,D,20130326,000000,53.1671,53.302,53.1671,53.302,3153.2244213325,0
+TIPZ.US,D,20130327,000000,53.4259,53.4884,53.3982,53.4428,45713.182824517,0
+TIPZ.US,D,20130328,000000,53.417,53.4517,53.3476,53.3883,33095.24320695,0
+TIPZ.US,D,20130401,000000,53.3982,53.5202,53.3982,53.4973,12376.935256615,0
+TIPZ.US,D,20130402,000000,53.4884,53.4973,53.3883,53.417,5174.0308621225,0
+TIPZ.US,D,20130403,000000,53.4884,53.6163,53.4884,53.5291,6549.4699765125,0
+TIPZ.US,D,20130404,000000,53.6868,53.8553,53.6481,53.8553,6218.7192217325,0
+TIPZ.US,D,20130405,000000,54.1578,54.2223,54.1013,54.1171,8573.301576645,0
+TIPZ.US,D,20130408,000000,54.1975,54.1975,53.9952,53.9952,1646.6950687675,0
+TIPZ.US,D,20130409,000000,53.9059,53.9059,53.774,53.774,3760.2730627275,0
+TIPZ.US,D,20130410,000000,53.6768,53.6768,53.4428,53.4884,19106.90640723,0
+TIPZ.US,D,20130411,000000,53.5826,53.658,53.5638,53.6382,12289.205635682,0
+TIPZ.US,D,20130412,000000,53.8077,53.9059,53.8077,53.8891,8357.50687688,0
+TIPZ.US,D,20130415,000000,53.8553,53.9416,53.8553,53.896,19510.26098623,0
+TIPZ.US,D,20130416,000000,53.7145,53.8355,53.7145,53.7661,3862.120093925,0
+TIPZ.US,D,20130417,000000,53.7592,53.782,53.7334,53.7334,17725.416974155,0
+TIPZ.US,D,20130418,000000,53.7592,53.7592,53.3982,53.3982,2185.1734317325,0
+TIPZ.US,D,20130419,000000,53.5202,53.6669,53.5202,53.6163,11078.133512235,0
+TIPZ.US,D,20130422,000000,53.7919,53.7988,53.7492,53.7661,4584.124790335,0
+TIPZ.US,D,20130423,000000,53.8454,53.8811,53.7592,53.782,7236.18114726,0
+TIPZ.US,D,20130424,000000,53.8355,53.8623,53.8177,53.8623,2538.1086883575,0
+TIPZ.US,D,20130425,000000,53.8891,53.9595,53.8891,53.9228,12413.237168725,0
+TIPZ.US,D,20130426,000000,54.0408,54.1013,54.0229,54.0676,15695.535055337,0
+TIPZ.US,D,20130429,000000,54.1409,54.1509,54.0765,54.0765,85097.732304525,0
+TIPZ.US,D,20130430,000000,53.9991,53.9991,53.8216,53.9109,305231.51895312,0
+TIPZ.US,D,20130501,000000,53.8553,53.9595,53.8553,53.8712,10789.73498825,0
+TIPZ.US,D,20130502,000000,53.8454,53.8623,53.8077,53.8355,7400.5481382025,0
+TIPZ.US,D,20130503,000000,53.6163,53.6163,53.417,53.4706,12903.31298221,0
+TIPZ.US,D,20130506,000000,53.5132,53.5132,53.3476,53.4428,15881.078161677,0
+TIPZ.US,D,20130507,000000,53.3704,53.3783,53.3397,53.3397,4631.5189533675,0
+TIPZ.US,D,20130508,000000,53.302,53.3298,53.2564,53.2841,7462.0597115,0
+TIPZ.US,D,20130509,000000,53.3536,53.3536,53.2405,53.2663,16827.95303588,0
+TIPZ.US,D,20130510,000000,53.2048,53.2048,52.9737,53.056,13600.108017432,0
+TIPZ.US,D,20130513,000000,52.9827,52.9916,52.8815,52.8904,14813.196913775,0
+TIPZ.US,D,20130514,000000,52.941,52.9579,52.6594,52.6594,4433.8752096575,0
+TIPZ.US,D,20130515,000000,52.7585,52.7585,52.5374,52.6941,39766.72794361,0
+TIPZ.US,D,20130516,000000,52.7228,52.9192,52.6941,52.829,20829.23045956,0
+TIPZ.US,D,20130517,000000,52.703,52.7129,52.5463,52.5562,7418.6990942575,0
+TIPZ.US,D,20130520,000000,52.581,52.59,52.4858,52.5205,8419.0184501775,0
+TIPZ.US,D,20130521,000000,52.5106,52.6514,52.4432,52.6167,5849.6497819475,0
+TIPZ.US,D,20130522,000000,52.6594,52.6772,52.1437,52.2131,10802.844012067,0
+TIPZ.US,D,20130523,000000,52.2925,52.3024,52.0544,52.1715,83709.184166318,0
+TIPZ.US,D,20130524,000000,52.1863,52.2746,52.1863,52.2498,4060.7722240825,0
+TIPZ.US,D,20130528,000000,52.1953,52.2042,51.7153,51.7153,19434.632002667,0
+TIPZ.US,D,20130529,000000,51.7669,51.8184,51.6231,51.7054,6815.6839986525,0
+TIPZ.US,D,20130530,000000,51.7411,51.7599,51.4208,51.4842,13854.221402203,0
+TIPZ.US,D,20130531,000000,51.5903,51.5903,51.1947,51.4396,20622.511237822,0
+TIPZ.US,D,20130603,000000,51.3632,51.633,51.3632,51.5289,108929.93760474,0
+TIPZ.US,D,20130604,000000,51.4039,51.5646,51.3632,51.3722,16726.106004683,0
+TIPZ.US,D,20130605,000000,51.4475,51.4743,51.396,51.4297,6602.91445823,0
+TIPZ.US,D,20130606,000000,51.2304,51.4842,51.1669,51.39,8809.26400536,0
+TIPZ.US,D,20130607,000000,51.1857,51.2214,51.0271,51.0271,16614.17510901,0
+TIPZ.US,D,20130610,000000,50.9527,50.9527,50.6601,50.677,10268.399194892,0
+TIPZ.US,D,20130611,000000,50.3269,50.5907,50.3269,50.5907,39269.593424992,0
+TIPZ.US,D,20130612,000000,50.5451,50.6284,50.2208,50.2208,41666.5280107,0
+TIPZ.US,D,20130613,000000,50.3914,50.5808,50.2208,50.5808,24776.055015075,0
+TIPZ.US,D,20130614,000000,50.7474,50.7573,50.6363,50.6463,8316.1630325325,0
+TIPZ.US,D,20130617,000000,50.6601,50.6601,50.4142,50.4231,17495.504864125,0
+TIPZ.US,D,20130618,000000,50.3825,50.6006,50.3825,50.5352,10516.462260977,0
+TIPZ.US,D,20130619,000000,50.6958,50.7325,49.8688,49.8688,6717.870513245,0
+TIPZ.US,D,20130620,000000,49.7329,49.7418,49.2767,49.4146,54263.29151287,0
+TIPZ.US,D,20130621,000000,49.2956,49.3204,48.8166,48.8394,22897.431063382,0
+TIPZ.US,D,20130624,000000,48.1869,48.7462,48.1264,48.5617,154572.53337793,0
+TIPZ.US,D,20130625,000000,48.6877,48.7383,48.5974,48.6708,40049.07614891,0
+TIPZ.US,D,20130626,000000,48.9604,49.0169,48.9059,48.9515,4717.231801405,0
+TIPZ.US,D,20130627,000000,49.3105,49.4929,49.1677,49.361,5277.894666215,0
+TIPZ.US,D,20130628,000000,49.2133,49.5534,49.1756,49.4483,3112.8889634325,0
+TIPZ.US,D,20130701,000000,49.3105,49.609,49.3105,49.609,4267.49144582,0
+TIPZ.US,D,20130702,000000,49.6694,49.8182,49.6694,49.7696,11581.318349537,0
+TIPZ.US,D,20130703,000000,49.7954,49.8489,49.6536,49.6625,10032.436766177,0
+TIPZ.US,D,20130705,000000,49.4215,49.4215,48.9693,49.0744,17459.202952015,0
+TIPZ.US,D,20130708,000000,49.1329,49.3105,49.1329,49.3105,32813.903388097,0
+TIPZ.US,D,20130709,000000,49.2579,49.3442,49.2579,49.2956,1432.9171418975,0
+TIPZ.US,D,20130710,000000,49.2044,49.2044,49.0913,49.0913,1847.36397182,0
+TIPZ.US,D,20130711,000000,49.4215,49.5376,49.1399,49.3353,11631.737671912,0
+TIPZ.US,D,20130712,000000,49.5822,49.6605,49.3442,49.4057,16976.185843663,0
+TIPZ.US,D,20130715,000000,49.4929,49.7042,49.4929,49.6685,10616.29251928,0
+TIPZ.US,D,20130716,000000,49.7597,49.8787,49.7597,49.8688,7501.3867829525,0
+TIPZ.US,D,20130717,000000,50.0949,50.1117,49.9878,50.0215,6532.327406905,0
+TIPZ.US,D,20130718,000000,49.8618,49.9045,49.7498,49.8182,4227.15598792,0
+TIPZ.US,D,20130719,000000,49.957,50.1851,49.957,50.1534,6850.977524315,0
+TIPZ.US,D,20130722,000000,50.1931,50.2208,50.1673,50.1841,3667.5015095575,0
+TIPZ.US,D,20130723,000000,50.0284,50.0453,50.0185,50.0364,3236.920496475,0
+TIPZ.US,D,20130724,000000,49.7855,49.7855,49.4572,49.6,34117.747064715,0
+TIPZ.US,D,20130725,000000,49.5534,49.6685,49.4731,49.6685,8970.60583696,0
+TIPZ.US,D,20130726,000000,49.6694,49.6853,49.6258,49.6694,48092.974840617,0
+TIPZ.US,D,20130729,000000,49.6694,49.6694,49.5623,49.6516,13169.52700435,0
+TIPZ.US,D,20130730,000000,49.6427,49.6774,49.5623,49.6179,2635.922173765,0
+TIPZ.US,D,20130731,000000,49.4047,49.9134,49.4047,49.9134,3905.4807111675,0
+TIPZ.US,D,20130801,000000,49.7061,49.7061,49.5554,49.5554,3210.70244884,0
+TIPZ.US,D,20130802,000000,49.6942,49.8261,49.6942,49.7855,2061.14189869,0
+TIPZ.US,D,20130805,000000,49.7597,49.8261,49.7042,49.7855,8931.2787655075,0
+TIPZ.US,D,20130806,000000,49.8569,49.961,49.8569,49.961,4453.03455216,0
+TIPZ.US,D,20130807,000000,50.0284,50.1276,50.0284,50.0988,2716.593089565,0
+TIPZ.US,D,20130808,000000,50.1078,50.2307,50.1078,50.1603,5222.4334116025,0
+TIPZ.US,D,20130809,000000,50.083,50.2387,50.083,50.1931,2692.391814825,0
+TIPZ.US,D,20130812,000000,50.3002,50.3002,50.0185,50.0185,29961.17812812,0
+TIPZ.US,D,20130813,000000,49.7934,49.7934,49.5723,49.5822,5179.07279436,0
+TIPZ.US,D,20130814,000000,49.5197,49.5822,49.4731,49.483,5114.53606172,0
+TIPZ.US,D,20130815,000000,49.0824,49.248,48.9961,49.0645,11310.06239516,0
+TIPZ.US,D,20130816,000000,49.0308,49.0467,48.7224,48.8295,8321.20496477,0
+TIPZ.US,D,20130819,000000,48.6946,48.6946,48.5171,48.5449,2451.3874538725,0
+TIPZ.US,D,20130820,000000,48.7631,48.8563,48.7631,48.8374,9105.729620925,0
+TIPZ.US,D,20130821,000000,48.8166,48.8672,48.4844,48.4844,3012.0503186825,0
+TIPZ.US,D,20130822,000000,48.4993,48.4993,48.3674,48.4824,4683.9550486375,0
+TIPZ.US,D,20130823,000000,48.7115,48.8751,48.533,48.8751,3535.402884935,0
+TIPZ.US,D,20130826,000000,49.0645,49.0982,48.9505,49.0824,11038.806440782,0
+TIPZ.US,D,20130827,000000,49.2857,49.4146,49.2381,49.4146,5749.819523645,0
+TIPZ.US,D,20130828,000000,49.248,49.248,49.1488,49.1756,3752.2059711475,0
+TIPZ.US,D,20130829,000000,49.006,49.1756,49.006,49.132,7828.1039919425,0
+TIPZ.US,D,20130830,000000,49.0982,49.2143,48.9673,49.0457,5217.391479365,0
+TIPZ.US,D,20130903,000000,48.8156,48.8156,48.5766,48.7373,4001.27742368,0
+TIPZ.US,D,20130904,000000,48.6936,48.6936,48.4467,48.4467,8277.8443475275,0
+TIPZ.US,D,20130905,000000,48.2424,48.287,48.1046,48.1403,9937.6484401125,0
+TIPZ.US,D,20130906,000000,48.3307,48.4378,48.3039,48.3039,5986.7903388075,0
+TIPZ.US,D,20130909,000000,48.4824,48.4993,48.4041,48.4824,4113.2083193525,0
+TIPZ.US,D,20130910,000000,48.2424,48.4041,48.2424,48.297,8684.22408587,0
+TIPZ.US,D,20130911,000000,48.4556,48.6589,48.3941,48.6401,24004.639382737,0
+TIPZ.US,D,20130912,000000,48.7214,48.7293,48.5667,48.5667,2589.53639718,0
+TIPZ.US,D,20130913,000000,48.5667,48.6133,48.5528,48.6133,1747.5337135175,0
+TIPZ.US,D,20130916,000000,48.9782,48.9782,48.7026,48.7026,4489.33646427,0
+TIPZ.US,D,20130917,000000,48.8473,48.9138,48.8226,48.9138,613.09896008,0
+TIPZ.US,D,20130918,000000,48.8374,49.6099,48.8374,49.5118,2874.9097618225,0
+TIPZ.US,D,20130919,000000,49.5643,49.6357,49.3957,49.3957,53176.250922465,0
+TIPZ.US,D,20130920,000000,49.4225,49.6625,49.4225,49.5643,2266.85273398,0
+TIPZ.US,D,20130923,000000,49.726,49.7617,49.6447,49.7617,5013.69741697,0
+TIPZ.US,D,20130924,000000,49.7785,49.8043,49.7518,49.7518,4589.1667225725,0
+TIPZ.US,D,20130925,000000,49.7518,49.839,49.7349,49.839,30497.63971819,0
+TIPZ.US,D,20130926,000000,49.7349,49.7954,49.7061,49.7954,4545.80610533,0
+TIPZ.US,D,20130927,000000,49.7785,49.839,49.7785,49.8132,1824.1710835275,0
+TIPZ.US,D,20130930,000000,49.6863,49.8291,49.6536,49.8132,7357.18752096,0
+TIPZ.US,D,20131001,000000,49.8132,49.8132,49.7061,49.7617,2614.7460583675,0
+TIPZ.US,D,20131002,000000,49.9075,49.9075,49.839,49.8638,1952.23616236,0
+TIPZ.US,D,20131003,000000,49.9243,49.9511,49.8975,49.9164,1136.4515263325,0
+TIPZ.US,D,20131004,000000,49.6447,49.8043,49.6447,49.726,793.6001341825,0
+TIPZ.US,D,20131007,000000,49.8817,49.9243,49.839,49.8638,14601.4357598,0
+TIPZ.US,D,20131008,000000,49.8212,49.9075,49.7865,49.8291,2336.4313988575,0
+TIPZ.US,D,20131009,000000,49.8043,49.8132,49.7061,49.7785,8633.804763495,0
+TIPZ.US,D,20131010,000000,49.6357,49.7349,49.5742,49.6625,6708.7950352175,0
+TIPZ.US,D,20131011,000000,49.7438,49.7954,49.6714,49.6714,2795.24723247,0
+TIPZ.US,D,20131014,000000,49.6536,49.6714,49.4741,49.4741,3124.9896008025,0
+TIPZ.US,D,20131015,000000,49.6189,49.6189,49.5118,49.5306,1991.5632338125,0
+TIPZ.US,D,20131016,000000,49.4493,49.7349,49.4493,49.6357,3678.59376048,0
+TIPZ.US,D,20131017,000000,49.8132,49.8718,49.8132,49.8291,4511.520966115,0
+TIPZ.US,D,20131018,000000,49.8896,49.961,49.8718,49.9164,4570.00738007,0
+TIPZ.US,D,20131021,000000,49.8638,49.8638,49.8569,49.8569,227.895337135,0
+TIPZ.US,D,20131022,000000,50.1028,50.1405,50.0869,50.1405,4553.87319691,0
+TIPZ.US,D,20131023,000000,50.2069,50.2704,50.2069,50.2069,14131.527675265,0
+TIPZ.US,D,20131024,000000,50.2347,50.2347,50.0324,50.1881,6641.233143235,0
+TIPZ.US,D,20131025,000000,50.2793,50.2793,50.2516,50.2516,1225.1895337125,0
+TIPZ.US,D,20131028,000000,50.2873,50.2962,50.2159,50.2159,2989.8658168375,0
+TIPZ.US,D,20131029,000000,50.1802,50.2347,50.1712,50.1802,3932.70714525,0
+TIPZ.US,D,20131030,000000,50.314,50.314,50.1564,50.1564,2113.57799396,0
+TIPZ.US,D,20131031,000000,50.2347,50.2347,49.9957,50.0225,4400.59845689,0
+TIPZ.US,D,20131101,000000,49.8975,49.8975,49.6704,49.6704,6181.408923175,0
+TIPZ.US,D,20131104,000000,49.8212,49.8212,49.7349,49.7518,3004.99161355,0
+TIPZ.US,D,20131105,000000,49.5544,49.5544,49.4731,49.483,4372.36363636,0
+TIPZ.US,D,20131106,000000,49.6615,49.8043,49.6615,49.7617,4081.94833948,0
+TIPZ.US,D,20131107,000000,49.8638,49.8638,49.8638,49.8638,149.24119423,0
+TIPZ.US,D,20131108,000000,49.4731,49.4731,49.3432,49.3432,1979.4625964425,0
+TIPZ.US,D,20131111,000000,49.3273,49.3273,49.2936,49.2936,1669.88795706,0
+TIPZ.US,D,20131112,000000,49.3194,49.3353,49.3095,49.3095,722.00469641,0
+TIPZ.US,D,20131113,000000,49.4731,49.4929,49.4215,49.4215,1704.173096275,0
+TIPZ.US,D,20131114,000000,49.5296,49.6962,49.5296,49.6962,5219.40825226,0
+TIPZ.US,D,20131115,000000,49.6347,49.6863,49.6347,49.6863,7041.5625628925,0
+TIPZ.US,D,20131118,000000,49.7785,49.7785,49.7716,49.7716,227.895337135,0
+TIPZ.US,D,20131119,000000,49.6962,49.6962,49.6189,49.6189,4132.367661855,0
+TIPZ.US,D,20131120,000000,49.601,49.601,49.246,49.246,1394.5984568925,0
+TIPZ.US,D,20131121,000000,49.1389,49.4652,49.0883,49.4652,6220.7359946275,0
+TIPZ.US,D,20131122,000000,49.5455,49.601,49.5455,49.5633,728.055015095,0
+TIPZ.US,D,20131125,000000,49.5376,49.6189,49.5376,49.5832,2940.45488091,0
+TIPZ.US,D,20131126,000000,49.5832,49.6704,49.5832,49.6526,7825.0788326,0
+TIPZ.US,D,20131127,000000,49.5455,49.5455,49.4652,49.4929,1612.4099295525,0
+TIPZ.US,D,20131129,000000,49.4305,49.4731,49.4305,49.4731,1075.9483394825,0
+TIPZ.US,D,20131202,000000,49.36,49.36,49.2559,49.2758,784.524656155,0
+TIPZ.US,D,20131203,000000,49.3194,49.3194,49.3194,49.3194,645.3673264,0
+TIPZ.US,D,20131204,000000,49.0219,49.0219,48.9277,48.9574,4626.47702113,0
+TIPZ.US,D,20131205,000000,48.9009,48.9475,48.8265,48.8632,3916.57296209,0
+TIPZ.US,D,20131206,000000,48.8126,48.8444,48.8126,48.8444,2350.5488091225,0
+TIPZ.US,D,20131209,000000,48.8632,48.9376,48.8632,48.9197,8195.1566588325,0
+TIPZ.US,D,20131210,000000,49.1032,49.1032,49.003,49.0715,6950.8077826175,0
+TIPZ.US,D,20131211,000000,49.013,49.0883,48.9753,48.9842,45127.31029852,0
+TIPZ.US,D,20131212,000000,48.8721,48.9475,48.8354,48.8543,4005.31096947,0
+TIPZ.US,D,20131213,000000,48.9753,48.9931,48.9753,48.9931,3658.42603153,0
+TIPZ.US,D,20131216,000000,49.122,49.122,48.9931,49.0219,4919.9174773525,0
+TIPZ.US,D,20131217,000000,49.122,49.122,49.0963,49.122,1824.1710835275,0
+TIPZ.US,D,20131218,000000,48.9931,49.0358,48.9574,49.0358,11204.181818172,0
+TIPZ.US,D,20131219,000000,48.8206,48.8354,48.7412,48.7412,8135.66185843,0
+TIPZ.US,D,20131220,000000,48.9277,48.9753,48.8811,48.9376,2177.1063401525,0
+TIPZ.US,D,20131223,000000,48.8632,48.9277,48.8265,48.8721,31011.916806415,0
+TIPZ.US,D,20131224,000000,48.7343,48.7502,48.6907,48.6907,7692.9802079775,0
+TIPZ.US,D,20131226,000000,48.6183,48.6639,48.6183,48.655,1532.7474002,0
+TIPZ.US,D,20131227,000000,48.7343,48.7343,48.6272,48.6361,3255.07145253,0
+TIPZ.US,D,20131230,000000,48.6986,48.8206,48.6986,48.769,6894.3381415575,0
+TIPZ.US,D,20131231,000000,48.7601,48.7601,48.6272,48.6907,5615.7041261275,0
+TIPZ.US,D,20140102,000000,48.7174,48.8206,48.7174,48.8206,3160.283126465,0
+TIPZ.US,D,20140103,000000,48.8027,48.8444,48.8027,48.8354,2761.9704797025,0
+TIPZ.US,D,20140106,000000,48.9574,49.0288,48.9574,48.9654,5236.5508218675,0
+TIPZ.US,D,20140107,000000,49.0526,49.0526,49.0288,49.0288,2247.6933914775,0
+TIPZ.US,D,20140108,000000,48.9197,49.003,48.9108,49.003,2756.928547465,0
+TIPZ.US,D,20140109,000000,49.1032,49.2034,49.0804,49.2034,3697.7531029825,0
+TIPZ.US,D,20140110,000000,49.4305,49.4305,49.4305,49.4305,1756.609191545,0
+TIPZ.US,D,20140113,000000,49.4394,49.5197,49.4394,49.5019,4049.67997316,0
+TIPZ.US,D,20140114,000000,49.4305,49.4305,49.2936,49.2936,7857.34719892,0
+TIPZ.US,D,20140115,000000,49.2758,49.3005,49.1934,49.3005,5538.05836967,0
+TIPZ.US,D,20140116,000000,49.36,49.36,49.3194,49.3194,1447.0345521625,0
+TIPZ.US,D,20140117,000000,49.3095,49.3948,49.3095,49.3948,5927.295538405,0
+TIPZ.US,D,20140121,000000,49.369,49.3948,49.3273,49.3432,6826.776249575,0
+TIPZ.US,D,20140122,000000,49.2361,49.3005,49.2361,49.246,7127.27541093,0
+TIPZ.US,D,20140123,000000,49.4215,49.5197,49.4215,49.4731,2738.77759141,0
+TIPZ.US,D,20140124,000000,49.5832,49.5832,49.5544,49.5832,1784.844012075,0
+TIPZ.US,D,20140127,000000,49.5633,49.5633,49.5633,49.5633,2110.5528346175,0
+TIPZ.US,D,20140128,000000,49.4731,49.5019,49.4572,49.5019,14274.71855081,0
+TIPZ.US,D,20140129,000000,49.6268,49.6268,49.6268,49.6268,275.2895001675,0
+TIPZ.US,D,20140130,000000,49.6189,49.7061,49.6189,49.7061,9680.509896,0
+TIPZ.US,D,20140131,000000,49.7865,49.8132,49.7617,49.8132,1499.4706474325,0
+TIPZ.US,D,20140203,000000,49.9322,50.0869,49.9322,50.0869,3040.2851392125,0
+TIPZ.US,D,20140204,000000,49.8896,49.9243,49.8132,49.839,9812.6085206225,0
+TIPZ.US,D,20140205,000000,49.7349,49.8043,49.6615,49.6784,3080.6205971125,0
+TIPZ.US,D,20140206,000000,49.6268,49.6268,49.5544,49.6189,7374.3300905675,0
+TIPZ.US,D,20140207,000000,49.7785,49.7785,49.7617,49.7617,1287.7094934575,0
+TIPZ.US,D,20140210,000000,49.7716,49.8291,49.7716,49.8291,12418.279100962,0
+TIPZ.US,D,20140211,000000,49.726,49.726,49.6268,49.6615,6424.4300570225,0
+TIPZ.US,D,20140212,000000,49.5633,49.5633,49.5108,49.5376,1882.6574974825,0
+TIPZ.US,D,20140213,000000,49.6437,49.6615,49.5832,49.6615,1205.0218047625,0
+TIPZ.US,D,20140214,000000,49.601,49.6347,49.5911,49.5911,3400.27910097,0
+TIPZ.US,D,20140218,000000,49.6784,49.7617,49.6437,49.7161,3196.585038575,0
+TIPZ.US,D,20140219,000000,49.726,49.726,49.5455,49.5633,10120.16638711,0
+TIPZ.US,D,20140220,000000,49.5019,49.6437,49.483,49.483,829.9020462925,0
+TIPZ.US,D,20140221,000000,49.4929,49.4929,49.4731,49.483,1422.8332774225,0
+TIPZ.US,D,20140224,000000,49.5197,49.5544,49.4215,49.5108,1520.64676283,0
+TIPZ.US,D,20140225,000000,49.5911,49.6962,49.5911,49.6784,4224.1308285775,0
+TIPZ.US,D,20140226,000000,49.7954,49.8291,49.7061,49.8291,1734.4246897,0
+TIPZ.US,D,20140227,000000,49.9075,49.9322,49.8718,49.8975,4147.4934585675,0
+TIPZ.US,D,20140228,000000,49.8291,49.9322,49.8291,49.9322,438.6481046625,0
+TIPZ.US,D,20140303,000000,50.1028,50.1812,50.1028,50.1722,1991.5632338125,0
+TIPZ.US,D,20140304,000000,49.9957,49.9957,49.839,49.8718,26971.312311282,0
+TIPZ.US,D,20140305,000000,49.839,49.9322,49.839,49.8817,2212.399865815,0
+TIPZ.US,D,20140306,000000,49.7785,49.8569,49.7438,49.8132,2576.4273733625,0
+TIPZ.US,D,20140307,000000,49.6962,49.726,49.6268,49.726,8757.8362965375,0
+TIPZ.US,D,20140310,000000,49.7438,49.7438,49.6962,49.7061,1163.677960415,0
+TIPZ.US,D,20140311,000000,49.7061,49.7349,49.6615,49.7349,1769.7182153625,0
+TIPZ.US,D,20140312,000000,49.7865,49.839,49.7865,49.8291,1727.3659845675,0
+TIPZ.US,D,20140313,000000,49.6526,50.0681,49.6526,50.0403,2363.65783294,0
+TIPZ.US,D,20140314,000000,50.077,50.1405,50.0126,50.077,8063.05803421,0
+TIPZ.US,D,20140318,000000,49.9511,49.9789,49.9511,49.9789,1139.476685675,0
+TIPZ.US,D,20140319,000000,49.9075,49.9075,49.5376,49.5832,19329.759812128,0
+TIPZ.US,D,20140320,000000,49.3948,49.4215,49.3948,49.4215,458.8158336125,0
+TIPZ.US,D,20140321,000000,49.601,49.6189,49.601,49.6189,816.793022475,0
+TIPZ.US,D,20140324,000000,49.6526,49.6704,49.6526,49.6704,993.2606507875,0
+TIPZ.US,D,20140325,000000,49.6615,49.6784,49.609,49.6437,1748.542099965,0
+TIPZ.US,D,20140326,000000,49.726,49.8489,49.726,49.8489,906.5394163025,0
+TIPZ.US,D,20140327,000000,49.8817,49.9075,49.8817,49.9075,758.30660852,0
+TIPZ.US,D,20140328,000000,49.8132,49.8132,49.6863,49.6863,908.5561891975,0
+TIPZ.US,D,20140331,000000,49.6437,49.7161,49.6347,49.7161,3339.77591412,0
+TIPZ.US,D,20140401,000000,49.609,49.6347,49.5911,49.6268,3746.1556524625,0
+TIPZ.US,D,20140402,000000,49.4731,49.4731,49.4305,49.4305,3290.3649781925,0
+TIPZ.US,D,20140403,000000,49.483,49.5733,49.483,49.5197,3629.1828245525,0
+TIPZ.US,D,20140404,000000,49.6347,49.7954,49.6347,49.7349,5947.463267355,0
+TIPZ.US,D,20140407,000000,49.8291,49.8291,49.8291,49.8291,262.18047635,0
+TIPZ.US,D,20140408,000000,49.7865,49.8638,49.7518,49.8489,6745.0969473275,0
+TIPZ.US,D,20140409,000000,49.7865,49.9243,49.7865,49.8638,2020.80644079,0
+TIPZ.US,D,20140410,000000,49.9878,50.1484,49.9878,50.1484,342.85139215,0
+TIPZ.US,D,20140411,000000,50.198,50.2436,50.1812,50.2268,5853.6833277375,0
+TIPZ.US,D,20140414,000000,50.1574,50.198,50.1306,50.1484,2577.43575981,0
+TIPZ.US,D,20140415,000000,50.2357,50.2883,50.2357,50.2883,783.5162697075,0
+TIPZ.US,D,20140416,000000,50.2962,50.3428,50.2962,50.2962,1305.8604495125,0
+TIPZ.US,D,20140417,000000,50.2526,50.2526,50.1226,50.1484,4420.76618584,0
+TIPZ.US,D,20140421,000000,50.2883,50.2962,50.2883,50.2962,1065.8644750075,0
+TIPZ.US,D,20140422,000000,50.1484,50.2169,50.1226,50.2169,1295.7765850375,0
+TIPZ.US,D,20140423,000000,50.3973,50.3973,50.3607,50.3795,4390.514592415,0
+TIPZ.US,D,20140424,000000,50.3795,50.4132,50.3607,50.4132,5039.915464605,0
+TIPZ.US,D,20140425,000000,50.4925,50.5897,50.4737,50.5897,1283.6759476675,0
+TIPZ.US,D,20140428,000000,50.4063,50.4063,50.325,50.3428,1893.749748405,0
+TIPZ.US,D,20140429,000000,50.1812,50.2357,50.1812,50.2268,801.6672257625,0
+TIPZ.US,D,20140430,000000,50.3795,50.4737,50.3428,50.4211,22269.20630659,0
+TIPZ.US,D,20140501,000000,50.553,50.7385,50.553,50.7325,1299.8101308275,0
+TIPZ.US,D,20140502,000000,50.5352,50.8099,50.5292,50.7742,14205.139885932,0
+TIPZ.US,D,20140505,000000,50.7643,50.7643,50.6869,50.6869,17743.56793021,0
+TIPZ.US,D,20140506,000000,50.6869,50.6869,50.6522,50.6601,6297.3733646375,0
+TIPZ.US,D,20140507,000000,50.6869,50.6869,50.6076,50.6076,2005.6806440775,0
+TIPZ.US,D,20140508,000000,50.7385,50.7643,50.7385,50.7643,685.7027843,0
+TIPZ.US,D,20140509,000000,50.7226,50.7226,50.677,50.677,3783.46595102,0
+TIPZ.US,D,20140512,000000,50.6353,50.7048,50.5352,50.5352,3148.182489095,0
+TIPZ.US,D,20140513,000000,50.7325,50.7325,50.6522,50.7127,2590.5447836275,0
+TIPZ.US,D,20140514,000000,51.0657,51.0657,50.9874,51.0211,1952.23616236,0
+TIPZ.US,D,20140515,000000,51.3851,51.4019,51.1629,51.278,1038.638040925,0
+TIPZ.US,D,20140516,000000,51.2869,51.3325,51.2869,51.3325,862.1704126125,0
+TIPZ.US,D,20140519,000000,51.1699,51.1699,51.0836,51.0836,1951.2277759125,0
+TIPZ.US,D,20140520,000000,51.04,51.1629,51.04,51.1629,654.4428044275,0
+TIPZ.US,D,20140521,000000,51.0737,51.0737,51.0578,51.0578,1478.294532035,0
+TIPZ.US,D,20140522,000000,51.0836,51.156,51.0052,51.1391,3253.054679635,0
+TIPZ.US,D,20140523,000000,51.2155,51.3682,51.2155,51.3682,303.5243206975,0
+TIPZ.US,D,20140527,000000,51.3325,51.3504,51.269,51.2869,1260.483059375,0
+TIPZ.US,D,20140528,000000,51.6211,51.6875,51.4703,51.6131,2916.25360617,0
+TIPZ.US,D,20140529,000000,51.6875,51.8789,51.6677,51.6677,4432.86682321,0
+TIPZ.US,D,20140530,000000,51.6211,51.6211,51.5616,51.5695,27732.644079145,0
+TIPZ.US,D,20140602,000000,51.4158,51.4158,51.2512,51.2512,1182857.4706464,0
+TIPZ.US,D,20140603,000000,51.1778,51.1778,50.9239,50.9338,17142.5696075,0
+TIPZ.US,D,20140604,000000,50.9051,50.9051,50.8148,50.8248,7710.122777585,0
+TIPZ.US,D,20140605,000000,50.9239,51.0638,50.8912,50.9933,11404.850721225,0
+TIPZ.US,D,20140606,000000,51.0905,51.1094,50.9239,50.9517,23487.33713517,0
+TIPZ.US,D,20140609,000000,51.0122,51.0281,50.9596,50.9854,2093.41026501,0
+TIPZ.US,D,20140610,000000,50.9239,50.9517,50.8813,50.8912,9866.05300234,0
+TIPZ.US,D,20140611,000000,50.914,50.9686,50.8634,50.9051,6709.803421665,0
+TIPZ.US,D,20140612,000000,50.9596,51.154,50.9596,51.1282,6851.9859107625,0
+TIPZ.US,D,20140613,000000,50.9428,51.0281,50.8724,51.0191,5102.43542435,0
+TIPZ.US,D,20140616,000000,51.0281,51.0469,50.9854,51.0281,5962.5890640675,0
+TIPZ.US,D,20140617,000000,51.1371,51.1371,50.9686,51.0191,5270.8359610825,0
+TIPZ.US,D,20140618,000000,51.1282,51.2323,51.0638,51.1966,11453.253270705,0
+TIPZ.US,D,20140619,000000,51.4009,51.4009,51.1966,51.1966,4635.5524991575,0
+TIPZ.US,D,20140620,000000,51.2046,51.3494,51.2046,51.3494,9187.4089231725,0
+TIPZ.US,D,20140623,000000,51.3761,51.4525,51.276,51.3583,7783.7349882525,0
+TIPZ.US,D,20140624,000000,51.4892,51.5695,51.4069,51.5695,14027.663871172,0
+TIPZ.US,D,20140625,000000,51.6488,51.6875,51.5616,51.6052,4977.39550486,0
+TIPZ.US,D,20140626,000000,51.7847,51.7917,51.7212,51.7847,9545.386112035,0
+TIPZ.US,D,20140627,000000,51.8432,51.8432,51.6776,51.7649,5989.81549815,0
+TIPZ.US,D,20140630,000000,51.7748,51.7917,51.6955,51.6955,9227.7443810725,0
+TIPZ.US,D,20140701,000000,51.5685,51.6211,51.4684,51.5328,6452.6648775525,0
+TIPZ.US,D,20140702,000000,51.392,51.392,51.2214,51.3196,15293.188862785,0
+TIPZ.US,D,20140703,000000,51.1947,51.2928,51.1599,51.2839,6395.186850045,0
+TIPZ.US,D,20140707,000000,51.392,51.4515,51.3484,51.3751,6263.0882254225,0
+TIPZ.US,D,20140708,000000,51.5517,51.6488,51.5517,51.6211,14385.641060035,0
+TIPZ.US,D,20140709,000000,51.5864,51.7748,51.5864,51.7302,6363.9268701725,0
+TIPZ.US,D,20140710,000000,51.871,51.871,51.7579,51.7748,6555.5202951975,0
+TIPZ.US,D,20140711,000000,51.9255,51.9255,51.8521,51.871,6935.681985905,0
+TIPZ.US,D,20140714,000000,51.8184,51.8343,51.749,51.749,6793.4994968075,0
+TIPZ.US,D,20140715,000000,51.6677,51.7579,51.6488,51.7212,6287.2895001625,0
+TIPZ.US,D,20140716,000000,51.6955,51.7133,51.6122,51.6776,25226.803757108,0
+TIPZ.US,D,20140717,000000,51.871,52.0297,51.871,52.0297,7274.499832265,0
+TIPZ.US,D,20140718,000000,51.9444,51.9444,51.7986,51.871,28979.009728255,0
+TIPZ.US,D,20140721,000000,52.0148,52.0386,51.9622,51.9711,9207.5766521225,0
+TIPZ.US,D,20140722,000000,51.9255,51.988,51.8621,51.9622,20843.347869825,0
+TIPZ.US,D,20140723,000000,51.9255,52.0078,51.9166,51.9523,8727.5847031125,0
+TIPZ.US,D,20140724,000000,51.8184,51.8978,51.7649,51.871,20703.182153622,0
+TIPZ.US,D,20140725,000000,52.0227,52.0951,51.988,52.0852,9647.2331432325,0
+TIPZ.US,D,20140728,000000,52.0663,52.0663,51.9523,52.0297,307386.44079143,0
+TIPZ.US,D,20140729,000000,52.0574,52.1397,52.0227,52.1219,55660.915129105,0
+TIPZ.US,D,20140730,000000,51.9523,51.9622,51.749,51.7847,34720.76216032,0
+TIPZ.US,D,20140731,000000,51.6399,51.8521,51.63,51.7649,6072.503186845,0
+TIPZ.US,D,20140801,000000,51.8085,51.9345,51.7212,51.9166,12326.51593424,0
+TIPZ.US,D,20140804,000000,51.9989,52.0227,51.8621,51.8888,17650.79637704,0
+TIPZ.US,D,20140805,000000,51.7917,51.9345,51.7401,51.9166,17118.36833276,0
+TIPZ.US,D,20140806,000000,51.9989,52.0495,51.9077,51.9444,12300.297886605,0
+TIPZ.US,D,20140807,000000,51.989,52.1764,51.989,52.1764,14905.968466945,0
+TIPZ.US,D,20140808,000000,52.2111,52.4164,52.0961,52.1229,29203.879906047,0
+TIPZ.US,D,20140811,000000,52.1229,52.1824,52.0961,52.106,9287.239181475,0
+TIPZ.US,D,20140812,000000,52.113,52.113,51.9632,51.9811,6576.696410595,0
+TIPZ.US,D,20140813,000000,52.0227,52.113,51.989,52.106,10339.994632665,0
+TIPZ.US,D,20140814,000000,52.2012,52.2191,52.1229,52.2191,9762.1891982475,0
+TIPZ.US,D,20140815,000000,52.227,52.4442,52.227,52.3371,12826.6756122,0
+TIPZ.US,D,20140818,000000,52.1824,52.1923,52.0584,52.0961,6968.9587386725,0
+TIPZ.US,D,20140819,000000,52.2012,52.2012,51.9632,51.989,9122.8721905325,0
+TIPZ.US,D,20140820,000000,51.9533,51.9533,51.8343,51.8343,8589.435759805,0
+TIPZ.US,D,20140821,000000,51.871,52.0078,51.8264,51.9721,12808.524656145,0
+TIPZ.US,D,20140822,000000,52.0158,52.0673,51.8184,51.9345,12540.29386111,0
+TIPZ.US,D,20140825,000000,51.9811,52.0158,51.9255,52.0078,16121.074136182,0
+TIPZ.US,D,20140826,000000,51.9721,52.0078,51.9632,51.9811,8327.255283455,0
+TIPZ.US,D,20140827,000000,52.0584,52.0862,51.9989,52.0673,19304.55015094,0
+TIPZ.US,D,20140828,000000,52.2111,52.2111,52.1318,52.1675,12196.434082513,0
+TIPZ.US,D,20140829,000000,52.1407,52.1586,52.0673,52.0673,5272.8527339775,0
+TIPZ.US,D,20140902,000000,51.9345,51.9345,51.8174,51.8254,279214.14022117,0
+TIPZ.US,D,20140903,000000,51.748,51.9345,51.748,51.9255,23830.18852732,0
+TIPZ.US,D,20140904,000000,51.8888,51.9255,51.7024,51.7024,35639.402213993,0
+TIPZ.US,D,20140905,000000,51.7639,51.7986,51.6201,51.6201,7747.4330761425,0
+TIPZ.US,D,20140908,000000,51.7569,51.7569,51.4862,51.514,7796.84401207,0
+TIPZ.US,D,20140909,000000,51.4307,51.4396,51.3642,51.3811,12784.323381405,0
+TIPZ.US,D,20140910,000000,51.2006,51.2274,51.1312,51.1718,29045.56323379,0
+TIPZ.US,D,20140911,000000,51.2274,51.2809,51.1649,51.1649,31346.701106985,0
+TIPZ.US,D,20140912,000000,50.9616,51.0142,50.9259,50.9259,8020.705803415,0
+TIPZ.US,D,20140915,000000,51.0588,51.0757,50.9785,50.9963,20101.175444465,0
+TIPZ.US,D,20140916,000000,50.9874,51.0588,50.9448,50.9448,7027.4451526275,0
+TIPZ.US,D,20140917,000000,50.8833,50.9348,50.6234,50.6234,7962.21938946,0
+TIPZ.US,D,20140918,000000,50.6314,50.6839,50.4519,50.4598,9236.8198591,0
+TIPZ.US,D,20140919,000000,50.4687,50.6661,50.4687,50.6661,5993.84904394,0
+TIPZ.US,D,20140922,000000,50.6572,50.6939,50.5858,50.6234,8682.207312975,0
+TIPZ.US,D,20140923,000000,50.7544,50.8089,50.6939,50.8089,5217.391479365,0
+TIPZ.US,D,20140924,000000,50.8654,50.8833,50.7454,50.7454,6090.6541429,0
+TIPZ.US,D,20140925,000000,50.8565,50.9537,50.8565,50.9001,6439.555853735,0
+TIPZ.US,D,20140926,000000,50.791,50.8089,50.6502,50.6502,33706.325394135,0
+TIPZ.US,D,20140929,000000,50.7375,50.7732,50.6939,50.6939,1617861.2666877,0
+TIPZ.US,D,20140930,000000,50.6661,50.7643,50.6046,50.6234,321810.40053646,0
+TIPZ.US,D,20141001,000000,50.8089,51.0846,50.8089,51.0757,238510.62126783,0
+TIPZ.US,D,20141002,000000,51.0142,51.0221,50.8922,50.8922,12347.692049637,0
+TIPZ.US,D,20141003,000000,50.8833,50.8833,50.8466,50.8466,3048.3522307925,0
+TIPZ.US,D,20141006,000000,50.8089,50.9071,50.8089,50.9071,2999.9496813125,0
+TIPZ.US,D,20141007,000000,50.9785,51.1312,50.9695,51.0945,5147.8128144875,0
+TIPZ.US,D,20141008,000000,51.0757,51.3553,51.0221,51.3553,41974.085877187,0
+TIPZ.US,D,20141009,000000,51.4495,51.4951,51.3732,51.3732,1447.0345521625,0
+TIPZ.US,D,20141010,000000,51.4307,51.4763,51.3642,51.4674,6347.7926870125,0
+TIPZ.US,D,20141013,000000,51.6389,51.748,51.5507,51.6201,2039.9657832925,0
+TIPZ.US,D,20141014,000000,51.5308,51.6766,51.514,51.6766,5291.0036900325,0
+TIPZ.US,D,20141015,000000,52.6663,52.6921,51.6766,51.6766,9596.8138208575,0
+TIPZ.US,D,20141016,000000,51.9444,51.9444,51.7907,51.7907,753.2646762825,0
+TIPZ.US,D,20141017,000000,51.6479,51.7024,51.5933,51.6389,2644.9976517925,0
+TIPZ.US,D,20141020,000000,51.7123,51.7123,51.5844,51.6479,3330.7004360925,0
+TIPZ.US,D,20141021,000000,51.5755,51.5755,51.5041,51.5041,2865.834283795,0
+TIPZ.US,D,20141022,000000,51.5755,51.5755,51.4128,51.4495,4402.615229785,0
+TIPZ.US,D,20141023,000000,51.3553,51.391,51.2095,51.2462,45601.251928845,0
+TIPZ.US,D,20141024,000000,51.2462,51.2809,51.2006,51.2185,2807.34786984,0
+TIPZ.US,D,20141027,000000,51.2809,51.2988,51.2274,51.2988,2708.525997985,0
+TIPZ.US,D,20141028,000000,51.2095,51.2809,51.2095,51.2809,1100.1496142225,0
+TIPZ.US,D,20141029,000000,51.2552,51.2552,50.9963,51.1391,1646.6950687675,0
+TIPZ.US,D,20141030,000000,51.2373,51.2373,51.1649,51.1649,2140.8044280425,0
+TIPZ.US,D,20141031,000000,51.157,51.2373,51.157,51.2373,1364.3468634675,0
+TIPZ.US,D,20141103,000000,51.0846,51.0945,50.9785,51.0588,9165.2244213275,0
+TIPZ.US,D,20141104,000000,51.1312,51.1818,51.0757,51.1133,3109.86380409,0
+TIPZ.US,D,20141105,000000,51.0052,51.1034,50.9616,51.0409,2538.1086883575,0
+TIPZ.US,D,20141106,000000,51.148,51.148,51.0142,51.0142,26451.99329082,0
+TIPZ.US,D,20141107,000000,51.2899,51.398,51.1718,51.398,6506.10935927,0
+TIPZ.US,D,20141110,000000,51.3087,51.398,51.148,51.2006,16453.841663857,0
+TIPZ.US,D,20141111,000000,51.2006,51.2641,51.0509,51.0509,996.28581013,0
+TIPZ.US,D,20141112,000000,51.2185,51.2185,51.1133,51.1133,1576.1080174425,0
+TIPZ.US,D,20141113,000000,51.0945,51.0945,51.0509,51.0945,2253.7437101625,0
+TIPZ.US,D,20141114,000000,50.9874,51.157,50.9874,51.157,811.7510902375,0
+TIPZ.US,D,20141117,000000,51.1391,51.1391,51.0052,51.0052,5502.7648440075,0
+TIPZ.US,D,20141118,000000,50.9874,51.0509,50.9874,51.0221,3433.5558537375,0
+TIPZ.US,D,20141119,000000,50.916,50.9259,50.7821,50.7821,2177.1063401525,0
+TIPZ.US,D,20141120,000000,50.9348,50.9348,50.8565,50.916,17859.532371672,0
+TIPZ.US,D,20141121,000000,51.0846,51.1312,51.0846,51.1233,2744.827910095,0
+TIPZ.US,D,20141124,000000,51.0757,51.0757,51.0588,51.0588,997.2941965775,0
+TIPZ.US,D,20141125,000000,51.1649,51.2462,51.1233,51.2095,3979.092921835,0
+TIPZ.US,D,20141126,000000,51.2988,51.3275,51.2462,51.2462,3898.422006035,0
+TIPZ.US,D,20141128,000000,51.2274,51.271,51.2274,51.2274,2925.3290841975,0
+TIPZ.US,D,20141201,000000,51.3811,51.3811,51.2373,51.2462,13750.35759811,0
+TIPZ.US,D,20141202,000000,50.9963,51.1233,50.8654,50.8922,4925.9677960375,0
+TIPZ.US,D,20141203,000000,50.8654,50.9259,50.8565,50.9259,1983.4961422325,0
+TIPZ.US,D,20141204,000000,50.9695,51.0221,50.9071,51.0052,2905.1613552475,0
+TIPZ.US,D,20141205,000000,50.6939,50.8833,50.6661,50.7196,1232.248238845,0
+TIPZ.US,D,20141208,000000,50.801,50.8267,50.7196,50.801,3456.74874203,0
+TIPZ.US,D,20141209,000000,51.0409,51.0409,51.0142,51.0221,1291.7430392475,0
+TIPZ.US,D,20141210,000000,50.9695,51.0945,50.9448,51.0945,3027.176115395,0
+TIPZ.US,D,20141211,000000,51.0667,51.0667,50.9874,51.0142,2627.855082185,0
+TIPZ.US,D,20141212,000000,51.0757,51.1718,51.0509,51.1718,3317.591412275,0
+TIPZ.US,D,20141215,000000,50.9785,51.0142,50.9348,50.9616,6077.5451190825,0
+TIPZ.US,D,20141216,000000,51.2095,51.271,51.1233,51.271,5186.1314994925,0
+TIPZ.US,D,20141217,000000,51.2095,51.3365,51.0409,51.0409,29871.431734292,0
+TIPZ.US,D,20141218,000000,50.8565,50.8565,50.6234,50.6502,5541.0835290125,0
+TIPZ.US,D,20141219,000000,50.6939,50.9963,50.676,50.9963,19327.743039233,0
+TIPZ.US,D,20141222,000000,50.9616,50.9785,50.9537,50.9785,1124.3508889625,0
+TIPZ.US,D,20141223,000000,50.9348,50.9348,50.5957,50.5957,5408.98490439,0
+TIPZ.US,D,20141224,000000,50.4777,50.4777,50.3914,50.4598,2860.7923515575,0
+TIPZ.US,D,20141226,000000,50.676,50.676,50.5312,50.5957,6623.08218718,0
+TIPZ.US,D,20141229,000000,50.6413,50.6939,50.5163,50.5312,8753.8027507475,0
+TIPZ.US,D,20141230,000000,50.7296,50.7296,50.5689,50.5858,17887.767192203,0
+TIPZ.US,D,20141231,000000,50.7375,50.8833,50.6314,50.8833,7826.0872190475,0
+TIPZ.US,D,20150102,000000,51.0509,51.2641,51.0221,51.2641,21532.075813467,0
+TIPZ.US,D,20150105,000000,51.3275,51.3275,51.2006,51.2641,2265.8443475325,0
+TIPZ.US,D,20150106,000000,51.3176,51.4674,51.2095,51.2899,4742.4414625925,0
+TIPZ.US,D,20150107,000000,51.2462,51.3275,51.2373,51.2373,1294.76819859,0
+TIPZ.US,D,20150108,000000,51.1718,51.1818,51.1233,51.1818,1100.1496142225,0
+TIPZ.US,D,20150109,000000,51.1391,51.3176,51.1391,51.2641,1693.0808453525,0
+TIPZ.US,D,20150112,000000,51.2899,51.2899,51.2809,51.2899,2052.0664206625,0
+TIPZ.US,D,20150113,000000,51.2006,51.2185,51.0667,51.2185,7835.162697075,0
+TIPZ.US,D,20150114,000000,51.398,51.5755,51.398,51.5041,1886.6910432725,0
+TIPZ.US,D,20150115,000000,51.7837,51.9166,51.7837,51.9166,1060.82254277,0
+TIPZ.US,D,20150116,000000,51.989,51.989,51.7024,51.7024,5401.9261992575,0
+TIPZ.US,D,20150120,000000,51.8343,51.871,51.7639,51.7639,5443.270043605,0
+TIPZ.US,D,20150121,000000,52.0862,52.0862,51.6022,51.6022,3968.0006709125,0
+TIPZ.US,D,20150122,000000,51.7907,51.7907,51.4227,51.5933,5346.464944645,0
+TIPZ.US,D,20150123,000000,51.748,51.8978,51.748,51.8978,5900.0691043225,0
+TIPZ.US,D,20150126,000000,51.8521,51.9077,51.7738,51.8254,93831.367326322,0
+TIPZ.US,D,20150127,000000,51.9811,52.0862,51.9632,52.0227,145866.12479022,0
+TIPZ.US,D,20150128,000000,52.0158,52.2468,52.0158,52.227,325660.41999302,0
+TIPZ.US,D,20150129,000000,52.1318,52.1764,52.106,52.1675,164347.8316,0
+TIPZ.US,D,20150130,000000,52.4868,52.586,52.3966,52.5414,266309.81885251,0
+TIPZ.US,D,20150202,000000,52.5414,52.7199,52.3896,52.3896,8464.395840315,0
+TIPZ.US,D,20150203,000000,52.345,52.345,52.1318,52.2736,5398.901039915,0
+TIPZ.US,D,20150204,000000,52.1318,52.2637,52.1318,52.2637,1940.13552499,0
+TIPZ.US,D,20150205,000000,52.0773,52.0773,52.0773,52.0773,109.9141227775,0
+TIPZ.US,D,20150206,000000,51.6201,51.7123,51.6102,51.7123,1396.6152297875,0
+TIPZ.US,D,20150209,000000,51.7292,51.7292,51.6945,51.6945,576.79704797,0
+TIPZ.US,D,20150210,000000,51.4674,51.4674,51.391,51.391,2695.4169741675,0
+TIPZ.US,D,20150211,000000,51.4049,51.4227,51.2006,51.3087,232082.15766502,0
+TIPZ.US,D,20150212,000000,51.2552,51.4396,51.2095,51.2095,210263.70010046,0
+TIPZ.US,D,20150213,000000,51.2185,51.5408,51.031,51.1312,8128.6031532975,0
+TIPZ.US,D,20150217,000000,50.9963,51.1133,50.801,50.8089,275144.29251906,0
+TIPZ.US,D,20150218,000000,50.9616,51.1649,50.8089,51.0221,71172.923850997,0
+TIPZ.US,D,20150219,000000,50.9785,51.0509,50.9348,51.0509,3576.7467292825,0
+TIPZ.US,D,20150220,000000,51.2185,51.2552,51.0142,51.031,4175.7282790975,0
+TIPZ.US,D,20150223,000000,51.0945,51.1233,51.0142,51.031,15497.891311627,0
+TIPZ.US,D,20150224,000000,51.0409,51.4128,51.0409,51.4128,891.41361959,0
+TIPZ.US,D,20150225,000000,51.3365,51.5685,51.3365,51.5685,1022.503857765,0
+TIPZ.US,D,20150226,000000,51.629,51.6865,51.4674,51.4674,4713.198255615,0
+TIPZ.US,D,20150227,000000,51.5219,51.8075,51.5219,51.8075,2675.2492452175,0
+TIPZ.US,D,20150302,000000,51.6667,51.6667,51.2988,51.2988,3581.78866152,0
+TIPZ.US,D,20150303,000000,51.4594,51.4594,51.4128,51.4128,1791.9027172075,0
+TIPZ.US,D,20150304,000000,51.4307,51.5596,51.398,51.398,1121.32572962,0
+TIPZ.US,D,20150305,000000,51.3553,51.3553,51.3365,51.3365,898.4723247225,0
+TIPZ.US,D,20150306,000000,51.031,51.031,50.7196,50.7196,2909.1949010375,0
+TIPZ.US,D,20150309,000000,50.8267,50.8267,50.6135,50.6572,2799.28077826,0
+TIPZ.US,D,20150310,000000,50.676,50.791,50.6413,50.791,146788.79838968,0
+TIPZ.US,D,20150311,000000,50.7732,50.8168,50.7296,50.8168,1121.32572962,0
+TIPZ.US,D,20150312,000000,51.0052,51.0052,50.6661,50.676,5600.578329415,0
+TIPZ.US,D,20150313,000000,50.6661,50.6839,50.559,50.559,3468.8493794,0
+TIPZ.US,D,20150316,000000,50.7107,50.7107,50.5253,50.559,5152.854746725,0
+TIPZ.US,D,20150317,000000,50.5858,50.6939,50.5491,50.6839,2909.1949010375,0
+TIPZ.US,D,20150318,000000,50.7296,51.3087,50.7296,51.3087,3360.9520295175,0
+TIPZ.US,D,20150319,000000,51.4227,51.5041,51.271,51.4763,1791.9027172075,0
+TIPZ.US,D,20150320,000000,51.6201,51.6945,51.6201,51.629,1901.816839985,0
+TIPZ.US,D,20150323,000000,51.6389,51.6389,51.6389,51.6389,559.6544783625,0
+TIPZ.US,D,20150324,000000,51.7123,51.7986,51.7123,51.7986,3023.142569605,0
+TIPZ.US,D,20150325,000000,51.871,51.9077,51.8343,51.8343,669.56860114,0
+TIPZ.US,D,20150326,000000,51.7391,51.748,51.4951,51.5507,143992.54277076,0
+TIPZ.US,D,20150327,000000,51.5041,51.5685,51.5041,51.5685,898.4723247225,0
+TIPZ.US,D,20150330,000000,51.5685,51.5685,51.4307,51.4307,669.56860114,0
+TIPZ.US,D,20150331,000000,51.4227,51.5507,51.3553,51.514,6789.4659510175,0
+TIPZ.US,D,20150401,000000,51.8343,51.9721,51.7569,51.9255,16014.185172747,0
+TIPZ.US,D,20150402,000000,51.9255,51.9255,51.7024,51.7024,5152.854746725,0
+TIPZ.US,D,20150406,000000,52.0961,52.0961,51.8254,51.9721,2238.61791345,0
+TIPZ.US,D,20150407,000000,51.9533,52.0862,51.9533,52.0862,878.3045957725,0
+TIPZ.US,D,20150408,000000,51.8521,51.8799,51.7986,51.8799,898.4723247225,0
+TIPZ.US,D,20150409,000000,51.8978,52.0227,51.7123,51.7123,4165.6444146225,0
+TIPZ.US,D,20150410,000000,51.7837,51.7837,51.6389,51.6389,1232.248238845,0
+TIPZ.US,D,20150413,000000,51.6022,51.6865,51.5685,51.6865,3694.72794364,0
+TIPZ.US,D,20150414,000000,51.9077,51.989,51.8075,51.871,2909.1949010375,0
+TIPZ.US,D,20150415,000000,51.9345,52.0584,51.9345,52.0158,4152.535390805,0
+TIPZ.US,D,20150416,000000,52.2468,52.2468,51.7123,52.0961,15578.562227427,0
+TIPZ.US,D,20150417,000000,52.0396,52.6832,52.0396,52.6832,11866.69171418,0
+TIPZ.US,D,20150420,000000,52.2637,52.3212,52.1923,52.227,5803.2640053625,0
+TIPZ.US,D,20150421,000000,52.1407,52.1764,52.0306,52.0584,4233.206306605,0
+TIPZ.US,D,20150422,000000,51.9345,52.0306,51.8174,51.8174,3890.354914455,0
+TIPZ.US,D,20150423,000000,51.8075,52.0078,51.8075,51.9811,4367.3217041225,0
+TIPZ.US,D,20150424,000000,52.0396,52.1923,52.0078,52.1923,1583.166722575,0
+TIPZ.US,D,20150427,000000,52.106,52.2369,52.106,52.2191,12653.23314323,0
+TIPZ.US,D,20150428,000000,52.0158,52.0773,51.871,51.871,3802.6252935225,0
+TIPZ.US,D,20150429,000000,51.6945,51.7292,51.5933,51.6389,4255.39080845,0
+TIPZ.US,D,20150430,000000,51.6865,51.8799,51.5685,51.8799,7052.654813815,0
+TIPZ.US,D,20150501,000000,51.6102,51.6479,51.5755,51.6022,8171.96377054,0
+TIPZ.US,D,20150504,000000,51.6022,51.6102,51.2988,51.3275,43893.04528678,0
+TIPZ.US,D,20150505,000000,51.2988,51.2988,51.2988,51.2988,1459.1351895325,0
+TIPZ.US,D,20150506,000000,51.2809,51.2809,50.7732,50.9695,15831.66722575,0
+TIPZ.US,D,20150507,000000,50.9616,51.0142,50.9616,51.0142,729.0634015425,0
+TIPZ.US,D,20150508,000000,51.3087,51.3732,51.2185,51.2185,7279.5417645025,0
+TIPZ.US,D,20150511,000000,51.1649,51.1649,50.791,50.791,19258.164374355,0
+TIPZ.US,D,20150512,000000,50.7544,50.8833,50.7454,50.7643,9122.8721905325,0
+TIPZ.US,D,20150513,000000,50.9259,50.9259,50.7732,50.791,2534.0751425675,0
+TIPZ.US,D,20150514,000000,50.8654,50.8922,50.8089,50.8089,2799.28077826,0
+TIPZ.US,D,20150515,000000,50.9695,51.2274,50.9537,51.2274,22571.72224084,0
+TIPZ.US,D,20150518,000000,51.0945,51.0945,50.8922,50.9448,4395.5565246525,0
+TIPZ.US,D,20150519,000000,50.6661,50.791,50.6413,50.6413,3063.478027505,0
+TIPZ.US,D,20150520,000000,50.7821,50.9259,50.7821,50.9259,6411.321033205,0
+TIPZ.US,D,20150521,000000,50.9259,51.0667,50.9259,51.0509,5152.854746725,0
+TIPZ.US,D,20150522,000000,51.0667,51.0846,50.9963,51.0221,12653.23314323,0
+TIPZ.US,D,20150526,000000,51.1034,51.2809,51.1034,51.2095,4480.2609862425,0
+TIPZ.US,D,20150527,000000,51.031,51.157,51.0052,51.157,1677.95504864,0
+TIPZ.US,D,20150528,000000,51.0052,51.1233,51.0052,51.0945,3343.80945991,0
+TIPZ.US,D,20150529,000000,51.3553,51.3553,51.3275,51.3275,559.6544783625,0
+TIPZ.US,D,20150601,000000,51.157,51.271,50.9348,50.9963,3496.0758134825,0
+TIPZ.US,D,20150602,000000,50.7454,50.7643,50.7107,50.7544,4788.8272391775,0
+TIPZ.US,D,20150603,000000,50.4866,50.4965,50.3825,50.3914,7729.2821200875,0
+TIPZ.US,D,20150604,000000,50.5401,50.6234,50.4519,50.6234,24966.640053652,0
+TIPZ.US,D,20150605,000000,50.3726,50.3825,50.3726,50.3825,3134.06507883,0
+TIPZ.US,D,20150608,000000,50.4519,50.5064,50.4321,50.5064,5152.854746725,0
+TIPZ.US,D,20150609,000000,50.3726,50.3726,50.3726,50.3726,600.99832271,0
+TIPZ.US,D,20150610,000000,50.1633,50.1722,50.0324,50.1028,1943.1606843325,0
+TIPZ.US,D,20150611,000000,50.2357,50.3458,50.199,50.3458,1386.5313653125,0
+TIPZ.US,D,20150612,000000,50.5163,50.5163,50.4241,50.4241,444.6984233475,0
+TIPZ.US,D,20150615,000000,50.5401,50.5401,50.4777,50.5312,3250.0295202925,0
+TIPZ.US,D,20150616,000000,50.7107,50.8743,50.7107,50.8743,2573.40221402,0
+TIPZ.US,D,20150617,000000,50.801,50.9071,50.5858,50.9071,1121.32572962,0
+TIPZ.US,D,20150618,000000,50.6839,50.7296,50.6839,50.7018,1459.1351895325,0
+TIPZ.US,D,20150619,000000,50.916,50.916,50.916,50.916,559.6544783625,0
+TIPZ.US,D,20150622,000000,50.7296,50.7296,50.7296,50.7296,103.8638040925,0
+TIPZ.US,D,20150623,000000,50.676,50.676,50.676,50.676,232.9372693725,0
+TIPZ.US,D,20150624,000000,50.7196,50.7196,50.7196,50.7196,224.8701777925,0
+TIPZ.US,D,20150625,000000,50.6234,50.6661,50.5768,50.6413,2351.55719557,0
+TIPZ.US,D,20150626,000000,50.4152,50.4152,50.4083,50.4083,559.6544783625,0
+TIPZ.US,D,20150629,000000,50.7018,50.8565,50.7018,50.8168,1791.9027172075,0
+TIPZ.US,D,20150630,000000,50.8089,50.8565,50.8089,50.8267,1080.99027172,0
+TIPZ.US,D,20150701,000000,50.5768,50.5768,50.4519,50.4687,2467.5216370325,0
+TIPZ.US,D,20150702,000000,50.5768,50.7018,50.5768,50.6572,7052.654813815,0
+TIPZ.US,D,20150706,000000,50.8466,51.0409,50.8466,50.9348,1232.248238845,0
+TIPZ.US,D,20150707,000000,51.1718,51.271,51.0846,51.0945,357069.64105975,0
+TIPZ.US,D,20150708,000000,51.1233,51.1391,51.0667,51.1391,2909.1949010375,0
+TIPZ.US,D,20150709,000000,51.0221,51.0221,50.791,50.791,7951.1271385375,0
+TIPZ.US,D,20150710,000000,50.5689,50.5689,50.5312,50.5312,1459.1351895325,0
+TIPZ.US,D,20150713,000000,50.5491,50.5491,50.3993,50.3993,12203.492787645,0
+TIPZ.US,D,20150714,000000,50.5064,50.5064,50.3993,50.4321,3395.2371687325,0
+TIPZ.US,D,20150715,000000,50.4598,50.6413,50.4598,50.6413,4862.439449845,0
+TIPZ.US,D,20150716,000000,51.0142,51.0846,50.6135,50.6661,2125.67863133,0
+TIPZ.US,D,20150717,000000,50.6572,50.676,50.6413,50.6413,77816.173767127,0
+TIPZ.US,D,20150720,000000,50.6046,50.6046,50.559,50.5768,10860.322039575,0
+TIPZ.US,D,20150721,000000,50.6413,50.7107,50.6413,50.6413,1232.248238845,0
+TIPZ.US,D,20150722,000000,50.7454,50.7544,50.7018,50.7296,2351.55719557,0
+TIPZ.US,D,20150723,000000,50.7107,50.7732,50.7018,50.7732,782.50788326,0
+TIPZ.US,D,20150724,000000,50.7544,50.7544,50.7018,50.7544,4367.3217041225,0
+TIPZ.US,D,20150727,000000,50.9259,50.9259,50.801,50.8367,9068.4193223675,0
+TIPZ.US,D,20150728,000000,50.7296,50.7296,50.7296,50.7296,444.6984233475,0
+TIPZ.US,D,20150729,000000,50.7107,50.7454,50.676,50.7107,2238.61791345,0
+TIPZ.US,D,20150730,000000,50.7375,50.8367,50.7375,50.7732,4145.4766856725,0
+TIPZ.US,D,20150731,000000,50.9616,51.0419,50.8466,50.9348,9158.165716195,0
+TIPZ.US,D,20150803,000000,50.9537,51.0152,50.9259,50.9616,4048.6715867125,0
+TIPZ.US,D,20150804,000000,50.8833,50.9616,50.7196,50.7296,1229.2230795025,0
+TIPZ.US,D,20150805,000000,50.5243,50.5858,50.4856,50.5154,60209.746393777,0
+TIPZ.US,D,20150806,000000,50.5491,50.5491,50.5392,50.5392,1590.2254277075,0
+TIPZ.US,D,20150807,000000,50.7375,50.8168,50.7375,50.7643,1119.308956725,0
+TIPZ.US,D,20150810,000000,50.6502,50.676,50.6314,50.6661,2232.567594765,0
+TIPZ.US,D,20150811,000000,50.8168,50.9537,50.7821,50.8922,9757.14726601,0
+TIPZ.US,D,20150812,000000,51.0519,51.0519,50.7732,50.7732,3352.8849379375,0
+TIPZ.US,D,20150813,000000,50.5758,50.6135,50.5758,50.5957,2121.64508554,0
+TIPZ.US,D,20150814,000000,50.5758,50.916,50.5154,50.5679,3573.72156994,0
+TIPZ.US,D,20150817,000000,50.676,50.7375,50.5758,50.5758,46693.334451487,0
+TIPZ.US,D,20150818,000000,50.4588,50.5858,50.4142,50.441,4582.10801744,0
+TIPZ.US,D,20150819,000000,50.4588,50.5154,50.3815,50.5154,63229.86380404,0
+TIPZ.US,D,20150820,000000,50.6314,50.7544,50.5679,50.7544,17091.141898677,0
+TIPZ.US,D,20150821,000000,50.676,50.7821,50.676,50.7544,38207.762495775,0
+TIPZ.US,D,20150824,000000,51.0519,51.0519,50.5679,50.6661,160141.85172748,0
+TIPZ.US,D,20150825,000000,50.5491,50.5491,50.3716,50.5491,79544.548138142,0
+TIPZ.US,D,20150826,000000,50.4767,50.4767,50.0661,50.1008,13515.403555842,0
+TIPZ.US,D,20150827,000000,50.3359,50.558,50.3359,50.3904,39213.123783932,0
+TIPZ.US,D,20150828,000000,50.6135,50.6234,50.4955,50.5679,1119.308956725,0
+TIPZ.US,D,20150831,000000,50.6939,50.6939,50.4678,50.558,3232.886950685,0
+TIPZ.US,D,20150901,000000,50.4311,50.4678,50.3061,50.4063,14698.24085876,0
+TIPZ.US,D,20150902,000000,50.2803,50.2803,50.2803,50.2803,3448.68165045,0
+TIPZ.US,D,20150903,000000,50.2962,50.2962,50.2526,50.2526,1002.336128815,0
+TIPZ.US,D,20150904,000000,50.315,50.3349,50.315,50.315,29176.653471965,0
+TIPZ.US,D,20150908,000000,50.0731,50.1702,50.0731,50.083,2894.069104325,0
+TIPZ.US,D,20150909,000000,49.9927,50.1881,49.9927,50.1881,1669.88795706,0
+TIPZ.US,D,20150910,000000,50.1554,50.1554,50.1554,50.1554,247.0546796375,0
+TIPZ.US,D,20150911,000000,50.3616,50.3616,50.2962,50.3438,776.457564575,0
+TIPZ.US,D,20150914,000000,50.2615,50.2615,50.2615,50.2615,223.861791345,0
+TIPZ.US,D,20150915,000000,50.083,50.083,49.9194,49.9283,666.5434417975,0
+TIPZ.US,D,20150916,000000,49.9451,50.0007,49.9451,50.0007,441.673264005,0
+TIPZ.US,D,20150917,000000,49.8658,50.2714,49.7785,50.2714,1254.43274069,0
+TIPZ.US,D,20150918,000000,50.2803,50.2803,50.2258,50.2258,556.62931902,0
+TIPZ.US,D,20150921,000000,50.0998,50.1088,50.0998,50.1088,441.673264005,0
+TIPZ.US,D,20150922,000000,50.1187,50.2615,50.1187,50.2347,2225.5088896325,0
+TIPZ.US,D,20150923,000000,50.2258,50.315,50.2069,50.2069,5901.07749077,0
+TIPZ.US,D,20150924,000000,50.3894,50.3894,50.2714,50.2883,975.1096947325,0
+TIPZ.US,D,20150925,000000,50.0096,50.0096,49.9194,49.9194,893.430392485,0
+TIPZ.US,D,20150928,000000,49.9451,50.0453,49.9451,50.0374,30701.333780585,0
+TIPZ.US,D,20150929,000000,50.0731,50.1702,50.0731,50.083,1225.1895337125,0
+TIPZ.US,D,20150930,000000,50.1088,50.1088,50.0731,50.0731,223.861791345,0
+TIPZ.US,D,20151001,000000,50.4142,50.4311,50.3894,50.3894,1669.88795706,0
+TIPZ.US,D,20151002,000000,50.7385,50.7385,50.676,50.676,2000.63871184,0
+TIPZ.US,D,20151005,000000,50.6661,50.6661,50.5154,50.5302,955.95035223,0
+TIPZ.US,D,20151006,000000,50.4856,50.6661,50.4856,50.6661,1782.82723918,0
+TIPZ.US,D,20151007,000000,50.5957,50.6839,50.5858,50.6839,12230.719221727,0
+TIPZ.US,D,20151008,000000,50.6314,50.6314,50.5491,50.5491,5012.6890305225,0
+TIPZ.US,D,20151009,000000,50.5302,50.5302,50.4588,50.4588,5342.431398855,0
+TIPZ.US,D,20151012,000000,50.5302,50.558,50.5154,50.558,2896.08587722,0
+TIPZ.US,D,20151013,000000,50.4955,50.5491,50.4955,50.5491,1782.82723918,0
+TIPZ.US,D,20151014,000000,50.5957,50.676,50.5957,50.676,1892.7413619575,0
+TIPZ.US,D,20151015,000000,50.7206,50.7206,50.6234,50.6234,2675.2492452175,0
+TIPZ.US,D,20151016,000000,50.5054,50.5243,50.4678,50.5154,9910.42200603,0
+TIPZ.US,D,20151019,000000,50.3527,50.3805,50.3527,50.3706,846.0362294525,0
+TIPZ.US,D,20151020,000000,50.2883,50.3438,50.2883,50.3438,2785.163367995,0
+TIPZ.US,D,20151021,000000,50.4142,50.4856,50.4063,50.4311,3113.89734988,0
+TIPZ.US,D,20151022,000000,50.4221,50.5957,50.4142,50.5957,1669.88795706,0
+TIPZ.US,D,20151023,000000,50.5054,50.5054,50.4588,50.4678,1559.9738342825,0
+TIPZ.US,D,20151026,000000,50.5302,50.5679,50.5302,50.5302,2785.163367995,0
+TIPZ.US,D,20151027,000000,50.5957,50.5957,50.5957,50.5957,333.7759141225,0
+TIPZ.US,D,20151028,000000,50.5957,50.5957,50.5957,50.5957,103.8638040925,0
+TIPZ.US,D,20151029,000000,50.2803,50.2803,50.1554,50.1554,185855.70613872,0
+TIPZ.US,D,20151030,000000,50.2803,50.3349,50.2615,50.315,10244.197920152,0
+TIPZ.US,D,20151102,000000,50.2069,50.2803,50.2069,50.2803,18772.12210666,0
+TIPZ.US,D,20151103,000000,50.2803,50.2803,50.2803,50.2803,179.492787655,0
+TIPZ.US,D,20151104,000000,50.3061,50.3061,50.0641,50.1455,3426.497148605,0
+TIPZ.US,D,20151105,000000,49.9828,49.9828,49.9362,49.9551,1559.9738342825,0
+TIPZ.US,D,20151106,000000,49.7518,49.8301,49.7349,49.7716,28843.88594429,0
+TIPZ.US,D,20151109,000000,49.725,49.8142,49.725,49.8053,7988.437437095,0
+TIPZ.US,D,20151110,000000,49.8658,49.9015,49.8142,49.8499,5120.586380405,0
+TIPZ.US,D,20151111,000000,49.8499,49.8499,49.8499,49.8499,103.8638040925,0
+TIPZ.US,D,20151112,000000,49.7349,49.8142,49.7151,49.7438,3341.792687015,0
+TIPZ.US,D,20151113,000000,49.8212,49.8212,49.8053,49.8142,666.5434417975,0
+TIPZ.US,D,20151116,000000,49.8499,49.8499,49.8142,49.8301,1559.9738342825,0
+TIPZ.US,D,20151117,000000,49.8499,49.9015,49.8499,49.9015,12253.91211002,0
+TIPZ.US,D,20151118,000000,49.8142,49.8142,49.8142,49.8142,556.62931902,0
+TIPZ.US,D,20151119,000000,50.0552,50.1286,50.0552,50.0929,192311.39617562,0
+TIPZ.US,D,20151120,000000,50.1554,50.197,50.1286,50.1702,103227.51224413,0
+TIPZ.US,D,20151123,000000,50.1455,50.2714,50.1365,50.2714,21267.878564222,0
+TIPZ.US,D,20151124,000000,50.3349,50.3349,50.2803,50.315,35188.65347196,0
+TIPZ.US,D,20151125,000000,50.2803,50.315,50.2258,50.315,13362.128815822,0
+TIPZ.US,D,20151127,000000,50.2883,50.2883,50.2526,50.2526,893.430392485,0
+TIPZ.US,D,20151130,000000,50.2883,50.3349,50.2526,50.2803,12915.41361958,0
+TIPZ.US,D,20151201,000000,50.4767,50.5054,50.4767,50.4767,29433.792016077,0
+TIPZ.US,D,20151202,000000,50.3438,50.3616,50.2714,50.3527,10143.359275402,0
+TIPZ.US,D,20151203,000000,50.197,50.197,49.9015,49.9283,1764.676283125,0
+TIPZ.US,D,20151204,000000,50.1187,50.1286,50.0185,50.0998,4122.28379738,0
+TIPZ.US,D,20151207,000000,50.0731,50.1613,50.0731,50.1613,1338.1288158325,0
+TIPZ.US,D,20151208,000000,50.1455,50.1613,50.0641,50.1613,2084.3347869825,0
+TIPZ.US,D,20151209,000000,49.9828,49.9828,49.9828,49.9828,223.861791345,0
+TIPZ.US,D,20151210,000000,49.9194,49.9194,49.8301,49.8737,1669.88795706,0
+TIPZ.US,D,20151211,000000,50.0641,50.0641,50.0641,50.0641,556.62931902,0
+TIPZ.US,D,20151214,000000,49.9015,49.9015,49.6595,49.6685,1020.48708487,0
+TIPZ.US,D,20151215,000000,49.6952,49.6952,49.6337,49.6595,131735.6055014,0
+TIPZ.US,D,20151216,000000,49.5604,49.8142,49.4691,49.479,6457.70680979,0
+TIPZ.US,D,20151217,000000,49.6248,49.6595,49.5693,49.6506,5569.3183495425,0
+TIPZ.US,D,20151218,000000,49.7151,49.8658,49.7052,49.8301,11469.387453865,0
+TIPZ.US,D,20151221,000000,49.8212,49.8212,49.725,49.725,1451.0680979525,0
+TIPZ.US,D,20151222,000000,49.6774,49.6952,49.6337,49.6685,16528.462260972,0
+TIPZ.US,D,20151223,000000,49.7438,49.7518,49.6863,49.6863,2000.63871184,0
+TIPZ.US,D,20151224,000000,49.725,49.8053,49.725,49.8053,1057.7973834275,0
+TIPZ.US,D,20151228,000000,49.7954,49.8896,49.7954,49.8063,4093.0405904025,0
+TIPZ.US,D,20151229,000000,49.7716,49.7716,49.6248,49.6248,2944.4884267,0
+TIPZ.US,D,20151230,000000,49.5852,49.7052,49.5852,49.6685,3966.992284465,0
+TIPZ.US,D,20151231,000000,49.6972,49.7617,49.4255,49.6119,5026.8064407875,0
+TIPZ.US,D,20160104,000000,49.9551,50.0453,49.8737,49.8837,49388.751425655,0
+TIPZ.US,D,20160105,000000,49.84,49.9194,49.8301,49.9114,5747.80275075,0
+TIPZ.US,D,20160106,000000,49.9749,50.0453,49.9749,50.0374,2844.6581683975,0
+TIPZ.US,D,20160107,000000,49.965,50.0364,49.964,50.0007,7428.7829587325,0
+TIPZ.US,D,20160108,000000,49.967,50.0007,49.967,50.0007,907.54780275,0
+TIPZ.US,D,20160111,000000,49.8737,49.9541,49.7835,49.7835,1829.213015765,0
+TIPZ.US,D,20160112,000000,49.8212,49.9818,49.8212,49.9283,2516.93257296,0
+TIPZ.US,D,20160113,000000,50.0284,50.1524,50.0284,50.1524,727.0466286475,0
+TIPZ.US,D,20160114,000000,50.0096,50.0096,49.9372,50.0007,1801.9865816825,0
+TIPZ.US,D,20160115,000000,50.1455,50.1455,49.9927,50.0096,58158.688359562,0
+TIPZ.US,D,20160119,000000,49.9451,50.0731,49.9194,50.0374,4786.8104662825,0
+TIPZ.US,D,20160120,000000,50.083,50.1326,49.9927,49.9927,2901.1278094575,0
+TIPZ.US,D,20160121,000000,49.9927,50.083,49.8301,49.84,88386.080509822,0
+TIPZ.US,D,20160122,000000,49.7954,49.9025,49.7954,49.9025,2460.4629319,0
+TIPZ.US,D,20160125,000000,50.0205,50.0205,49.964,49.964,537.4699765175,0
+TIPZ.US,D,20160126,000000,50.0007,50.1286,50.0007,50.1286,6197.543106335,0
+TIPZ.US,D,20160127,000000,50.0185,50.2258,49.96,50.202,1106.1999329075,0
+TIPZ.US,D,20160201,000000,50.44,50.4509,50.4142,50.4142,117608.11137192,0
+TIPZ.US,D,20160202,000000,50.6502,50.6839,50.5758,50.676,10413.606843332,0
+TIPZ.US,D,20160203,000000,50.7464,50.801,50.7454,50.7742,2738.77759141,0
+TIPZ.US,D,20160204,000000,50.7018,50.7553,50.6572,50.6909,6625.098960075,0
+TIPZ.US,D,20160205,000000,50.6661,50.6661,50.5679,50.6125,10276.466286472,0
+TIPZ.US,D,20160208,000000,50.6502,50.7296,50.6046,50.6135,6709.803421665,0
+TIPZ.US,D,20160209,000000,50.5054,50.5263,50.4588,50.5154,8522.88225427,0
+TIPZ.US,D,20160210,000000,50.6939,50.7206,50.6939,50.7206,82268.19993284,0
+TIPZ.US,D,20160211,000000,50.9537,50.9537,50.7117,50.8277,4407.6571620225,0
+TIPZ.US,D,20160212,000000,50.8099,50.8099,50.6413,50.6929,3744.1388795675,0
+TIPZ.US,D,20160216,000000,50.5501,50.5501,50.3805,50.3805,4147.4934585675,0
+TIPZ.US,D,20160217,000000,50.4142,50.5203,50.2883,50.3527,10126.216705795,0
+TIPZ.US,D,20160218,000000,50.5302,50.5302,50.4529,50.4529,1689.0472995625,0
+TIPZ.US,D,20160219,000000,50.6145,50.6185,50.4588,50.5054,14671.014424677,0
+TIPZ.US,D,20160222,000000,50.6244,50.6839,50.6244,50.6839,5409.9932908375,0
+TIPZ.US,D,20160223,000000,50.5154,50.8476,50.5154,50.8476,17855.498825882,0
+TIPZ.US,D,20160224,000000,50.8922,51.0608,50.8377,50.8575,6828.79302247,0
+TIPZ.US,D,20160225,000000,51.1064,51.1599,51.0965,51.158,30845.533042577,0
+TIPZ.US,D,20160226,000000,51.0082,51.0251,50.9993,51.0251,968.0509896,0
+TIPZ.US,D,20160229,000000,51.1163,51.1163,51.1163,51.1163,443.6900369,0
+TIPZ.US,D,20160301,000000,50.917,50.917,50.917,50.917,505.2016101975,0
+TIPZ.US,D,20160302,000000,50.917,51.0885,50.917,51.0885,2770.0375712825,0
+TIPZ.US,D,20160303,000000,51.1748,51.3127,51.1709,51.2403,213023.65380727,0
+TIPZ.US,D,20160304,000000,51.2115,51.2214,50.9666,51.0876,6212.6689030475,0
+TIPZ.US,D,20160307,000000,51.0786,51.0786,50.8843,50.9418,1265.5249916125,0
+TIPZ.US,D,20160308,000000,51.1024,51.1252,51.0528,51.1252,1997.6135524975,0
+TIPZ.US,D,20160309,000000,51.0162,51.0241,51.0162,51.0241,124137.41361949,0
+TIPZ.US,D,20160310,000000,50.9805,50.9805,50.8277,50.8277,1111.241865145,0
+TIPZ.US,D,20160311,000000,50.6939,50.7831,50.6839,50.7831,2994.907749075,0
+TIPZ.US,D,20160314,000000,50.8218,50.8218,50.8188,50.8188,241.0043609525,0
+TIPZ.US,D,20160315,000000,50.8922,50.8922,50.8922,50.8922,310.58302583,0
+TIPZ.US,D,20160316,000000,50.8377,51.0241,50.8377,51.0241,2031.8986917125,0
+TIPZ.US,D,20160317,000000,51.2938,51.4545,51.2938,51.4396,3033.22643408,0
+TIPZ.US,D,20160318,000000,51.6439,51.6637,51.5725,51.5725,8963.5471318275,0
+TIPZ.US,D,20160321,000000,51.4912,51.6727,51.4178,51.5705,52775.921502807,0
+TIPZ.US,D,20160322,000000,51.5993,51.5993,51.4019,51.4019,22088.705132487,0
+TIPZ.US,D,20160323,000000,51.5556,51.5646,51.5556,51.5646,549.5706138875,0
+TIPZ.US,D,20160324,000000,51.5447,51.5556,51.3236,51.3285,28107.763837615,0
+TIPZ.US,D,20160328,000000,51.3861,51.4694,51.3861,51.4079,22210.719892635,0
+TIPZ.US,D,20160329,000000,51.5646,51.9702,51.5556,51.9702,30129.578664852,0
+TIPZ.US,D,20160330,000000,51.9156,52.0654,51.8779,52.0654,23335.070781598,0
+TIPZ.US,D,20160331,000000,52.0941,52.1397,51.9969,52.1011,9621.0150955975,0
+TIPZ.US,D,20160401,000000,52.1764,52.2012,51.992,52.1923,2701.4672928525,0
+TIPZ.US,D,20160404,000000,52.2468,52.2468,52.1675,52.1675,1523.6719221725,0
+TIPZ.US,D,20160405,000000,52.2468,52.2468,52.1526,52.1526,29363.204964752,0
+TIPZ.US,D,20160407,000000,52.2895,52.3113,52.2637,52.2736,4333.0365649075,0
+TIPZ.US,D,20160408,000000,52.1675,52.2012,52.1675,52.2002,1689.0472995625,0
+TIPZ.US,D,20160411,000000,52.112,52.1586,52.0564,52.0564,1654.7621603475,0
+TIPZ.US,D,20160412,000000,51.8561,51.8601,51.8244,51.8412,1422.8332774225,0
+TIPZ.US,D,20160413,000000,51.7619,51.9037,51.7619,51.9037,1100.1496142225,0
+TIPZ.US,D,20160414,000000,51.7619,51.8274,51.7619,51.8045,4111.1915464575,0
+TIPZ.US,D,20160415,000000,51.7351,51.9622,51.7351,51.9622,1010.403220395,0
+TIPZ.US,D,20160418,000000,51.8145,51.9235,51.8145,51.9156,2434.244884265,0
+TIPZ.US,D,20160419,000000,52.0306,52.0306,52.0306,52.0306,117.9812143575,0
+TIPZ.US,D,20160420,000000,52.0842,52.1397,52.0842,52.1308,2262.81918819,0
+TIPZ.US,D,20160421,000000,51.7441,51.7877,51.6915,51.7609,12082.486413945,0
+TIPZ.US,D,20160422,000000,51.7619,51.7708,51.7084,51.7084,1252.415967795,0
+TIPZ.US,D,20160425,000000,51.6826,51.7708,51.6449,51.6449,6892.3213686625,0
+TIPZ.US,D,20160426,000000,51.6161,51.631,51.5903,51.631,2576.4273733625,0
+TIPZ.US,D,20160427,000000,51.7907,51.8978,51.7708,51.8978,1422.8332774225,0
+TIPZ.US,D,20160428,000000,51.9235,52.2191,51.9235,52.2191,7857.34719892,0
+TIPZ.US,D,20160429,000000,52.0267,52.3004,52.0267,52.2488,13341.961086872,0
+TIPZ.US,D,20160502,000000,52.0068,52.0068,51.9424,51.987,4339.0868835925,0
+TIPZ.US,D,20160503,000000,52.6435,52.6435,52.0654,52.0941,1497.4538745375,0
+TIPZ.US,D,20160504,000000,52.0842,52.0842,52.0654,52.0654,993.2606507875,0
+TIPZ.US,D,20160505,000000,52.112,52.2954,52.0941,52.2954,5214.3663200225,0
+TIPZ.US,D,20160506,000000,52.1715,52.2111,52.0693,52.112,1643.669909425,0
+TIPZ.US,D,20160509,000000,52.0842,52.0842,52.0842,52.0842,198.6521301575,0
+TIPZ.US,D,20160510,000000,52.1923,52.3093,52.1923,52.2825,2518.949345855,0
+TIPZ.US,D,20160511,000000,52.3291,52.3291,52.3291,52.3291,486.042267695,0
+TIPZ.US,D,20160512,000000,52.1774,52.1913,52.1536,52.1764,2357.607514255,0
+TIPZ.US,D,20160513,000000,52.2558,52.3391,52.2558,52.3282,1989.5464609175,0
+TIPZ.US,D,20160516,000000,52.3629,52.3976,52.2925,52.2925,6455.690036895,0
+TIPZ.US,D,20160517,000000,52.463,52.4749,52.4452,52.4749,2505.8403220375,0
+TIPZ.US,D,20160518,000000,52.2012,52.2012,52.112,52.1169,1447.0345521625,0
+TIPZ.US,D,20160519,000000,51.9235,51.9523,51.8254,51.9523,3837.918819185,0
+TIPZ.US,D,20160520,000000,51.8016,51.9424,51.8016,51.9235,10808.894330752,0
+TIPZ.US,D,20160523,000000,51.7807,51.8779,51.7807,51.871,4589.1667225725,0
+TIPZ.US,D,20160524,000000,51.7173,51.7173,51.7173,51.7173,281.3398188525,0
+TIPZ.US,D,20160525,000000,51.8204,51.8631,51.8115,51.8353,2875.91814827,0
+TIPZ.US,D,20160526,000000,52.0068,52.0406,52.0068,52.0406,3910.522643405,0
+TIPZ.US,D,20160527,000000,51.9602,52.0078,51.9146,51.9146,2311.22173767,0
+TIPZ.US,D,20160531,000000,51.8819,51.8819,51.7758,51.8601,4246.3153304225,0
+TIPZ.US,D,20160601,000000,51.7897,51.8869,51.7897,51.8145,1527.7054679625,0
+TIPZ.US,D,20160602,000000,51.9702,52.0475,51.9702,52.0475,21364.683663182,0
+TIPZ.US,D,20160603,000000,52.3282,52.3529,52.3282,52.3282,1326.0281784625,0
+TIPZ.US,D,20160606,000000,52.2736,52.3807,52.1764,52.3371,8213.3076148875,0
+TIPZ.US,D,20160607,000000,52.4878,52.4878,52.4452,52.4452,3803.63367997,0
+TIPZ.US,D,20160608,000000,52.6147,52.6683,52.579,52.6514,29996.471653782,0
+TIPZ.US,D,20160609,000000,52.7228,52.7228,52.6475,52.6673,26499.387453852,0
+TIPZ.US,D,20160610,000000,52.6048,52.6862,52.6048,52.6792,1701.1479369325,0
+TIPZ.US,D,20160613,000000,52.7129,52.7129,52.587,52.587,1906.8587722225,0
+TIPZ.US,D,20160614,000000,52.5612,52.6653,52.4392,52.4392,7763.5672593025,0
+TIPZ.US,D,20160615,000000,52.4452,52.7318,52.4452,52.6891,3921.6148943275,0
+TIPZ.US,D,20160616,000000,52.7318,52.7685,52.579,52.579,2546.1757799375,0
+TIPZ.US,D,20160617,000000,52.5067,52.5305,52.3976,52.4273,29049.59677958,0
+TIPZ.US,D,20160620,000000,52.2825,52.2825,52.2815,52.2815,577.8054344175,0
+TIPZ.US,D,20160621,000000,52.2012,52.2369,52.1695,52.1695,1552.91512915,0
+TIPZ.US,D,20160622,000000,52.1397,52.2736,52.104,52.2736,2889.0271720875,0
+TIPZ.US,D,20160623,000000,53.7889,53.7889,52.2825,52.3282,5154.87151962,0
+TIPZ.US,D,20160624,000000,52.9718,52.9718,52.5433,52.5771,4469.16873532,0
+TIPZ.US,D,20160627,000000,52.8309,53.653,52.0634,52.8042,68510.783629597,0
+TIPZ.US,D,20160628,000000,52.8746,53.0065,52.8746,52.9956,10743.349211665,0
+TIPZ.US,D,20160629,000000,53.0541,53.064,52.8964,52.8964,3877.2458906375,0
+TIPZ.US,D,20160630,000000,53.0679,53.0997,53.0402,53.06,1284.684334115,0
+TIPZ.US,D,20160701,000000,53.4061,53.5053,53.3317,53.4607,6778.373700095,0
+TIPZ.US,D,20160705,000000,53.5658,53.662,53.5658,53.6233,2888.01878564,0
+TIPZ.US,D,20160706,000000,53.662,53.7473,53.6431,53.7473,4525.63837638,0
+TIPZ.US,D,20160707,000000,53.7125,53.7383,53.6679,53.6679,3929.6819859075,0
+TIPZ.US,D,20160708,000000,53.5846,53.779,53.5846,53.779,32566.84870846,0
+TIPZ.US,D,20160711,000000,53.5886,53.6124,53.5489,53.5489,4098.08252264,0
+TIPZ.US,D,20160712,000000,53.4061,53.423,53.2703,53.2881,8153.812814485,0
+TIPZ.US,D,20160713,000000,53.4339,53.5132,53.425,53.4874,3335.74236833,0
+TIPZ.US,D,20160714,000000,53.3258,53.3526,53.2474,53.3179,10072.772224078,0
+TIPZ.US,D,20160715,000000,53.1879,53.1979,53.0888,53.179,120173.44649436,0
+TIPZ.US,D,20160718,000000,53.1532,53.178,53.1354,53.178,3804.6420664175,0
+TIPZ.US,D,20160719,000000,53.2524,53.2524,53.1354,53.1919,6116.872190535,0
+TIPZ.US,D,20160720,000000,53.0541,53.0739,52.9549,53.0739,1134.4347534375,0
+TIPZ.US,D,20160721,000000,53.0065,53.1453,53.0065,53.1453,29032.454209972,0
+TIPZ.US,D,20160722,000000,52.9132,53.064,52.9132,53.0352,57410.465615517,0
+TIPZ.US,D,20160725,000000,53.064,53.064,52.9628,52.9628,2762.97886615,0
+TIPZ.US,D,20160726,000000,52.9797,53.0322,52.946,53.0293,3695.7363300875,0
+TIPZ.US,D,20160727,000000,53.0997,53.2603,52.9886,53.2603,8159.86313317,0
+TIPZ.US,D,20160728,000000,53.1879,53.3774,53.182,53.3774,5594.52801073,0
+TIPZ.US,D,20160729,000000,53.3972,53.5132,53.3972,53.4805,4807.98658168,0
+TIPZ.US,D,20160801,000000,53.2881,53.2881,53.186,53.2147,35205.796041567,0
+TIPZ.US,D,20160802,000000,52.945,53.0005,52.9212,52.938,9753.11372022,0
+TIPZ.US,D,20160803,000000,52.9529,53.0719,52.8647,53.0719,8567.25125796,0
+TIPZ.US,D,20160804,000000,53.2514,53.3873,53.2514,53.2881,6730.9795370625,0
+TIPZ.US,D,20160805,000000,53.2246,53.2246,53.1294,53.1294,3377.0862126775,0
+TIPZ.US,D,20160808,000000,53.1255,53.2058,53.06,53.2058,1851.39751761,0
+TIPZ.US,D,20160809,000000,53.1691,53.306,53.1691,53.306,11594.427373355,0
+TIPZ.US,D,20160811,000000,53.2246,53.2246,53.1681,53.1681,1935.0935927525,0
+TIPZ.US,D,20160812,000000,53.416,53.416,53.3248,53.3446,1232.248238845,0
+TIPZ.US,D,20160815,000000,53.3,53.3218,53.2028,53.2197,2944.4884267,0
+TIPZ.US,D,20160816,000000,53.0521,53.1086,52.9965,53.0432,2150.8882925175,0
+TIPZ.US,D,20160817,000000,53.1255,53.2603,53.0957,53.2603,9480.849379395,0
+TIPZ.US,D,20160818,000000,53.1939,53.3774,53.1939,53.3674,2200.299228445,0
+TIPZ.US,D,20160819,000000,53.2147,53.2514,53.2147,53.2167,711.920831935,0
+TIPZ.US,D,20160822,000000,53.3337,53.4061,53.3337,53.3526,9278.1637034475,0
+TIPZ.US,D,20160823,000000,53.4339,53.4785,53.3605,53.4607,3273.222408585,0
+TIPZ.US,D,20160824,000000,53.4061,53.5132,53.3684,53.3684,5982.7567930175,0
+TIPZ.US,D,20160825,000000,53.3248,53.3526,53.2425,53.3298,29188.754109335,0
+TIPZ.US,D,20160826,000000,53.425,53.5846,53.0332,53.0332,9703.7027842925,0
+TIPZ.US,D,20160829,000000,53.178,53.306,53.178,53.2921,1606.3596108675,0
+TIPZ.US,D,20160830,000000,53.3248,53.3248,53.2703,53.2752,1630.5608856075,0
+TIPZ.US,D,20160831,000000,53.2603,53.3526,53.2603,53.3149,5571.3351224375,0
+TIPZ.US,D,20160901,000000,53.306,53.3248,53.306,53.3248,624.1912110025,0
+TIPZ.US,D,20160902,000000,53.2306,53.2425,53.2147,53.2147,159843.36933901,0
+TIPZ.US,D,20160906,000000,53.2336,53.5846,53.2336,53.5846,2917.2619926175,0
+TIPZ.US,D,20160907,000000,53.655,53.655,53.6124,53.6441,3153.2244213325,0
+TIPZ.US,D,20160908,000000,53.6193,53.6193,53.6193,53.6193,491.0841999325,0
+TIPZ.US,D,20160909,000000,53.1076,53.1076,53.061,53.061,951.91680644,0
+TIPZ.US,D,20160912,000000,52.9599,52.9599,52.9599,52.9599,414.4468299225,0
+TIPZ.US,D,20160913,000000,52.9995,52.9995,52.7367,52.7457,4902.774907745,0
+TIPZ.US,D,20160914,000000,52.8607,52.8607,52.8607,52.8607,1161.66118752,0
+TIPZ.US,D,20160915,000000,52.7883,52.8617,52.7823,52.8617,4069.84770211,0
+TIPZ.US,D,20160916,000000,52.9688,52.9688,52.9599,52.9599,412.4300570275,0
+TIPZ.US,D,20160920,000000,52.9767,52.9856,52.8627,52.8627,1558.965447835,0
+TIPZ.US,D,20160921,000000,52.8349,53.1245,52.8349,53.1155,13570.864810455,0
+TIPZ.US,D,20160922,000000,53.3188,53.3972,53.2722,53.3714,3146.1657162,0
+TIPZ.US,D,20160923,000000,53.4706,53.5975,53.4706,53.5975,3203.6437437075,0
+TIPZ.US,D,20160926,000000,53.664,53.6739,53.5935,53.5935,2151.896678965,0
+TIPZ.US,D,20160927,000000,53.6193,53.6193,53.6193,53.6193,648.3924857425,0
+TIPZ.US,D,20160928,000000,53.774,53.774,53.774,53.774,175.459241865,0
+TIPZ.US,D,20160930,000000,53.7135,53.7135,53.5668,53.6749,182619.7940287,0
+TIPZ.US,D,20161003,000000,53.7413,53.7413,53.6124,53.6223,529396.83461881,0
+TIPZ.US,D,20161004,000000,53.6362,53.6362,53.3893,53.3893,4552.8648104625,0
+TIPZ.US,D,20161005,000000,53.3248,53.3605,53.1671,53.2147,2059.125125795,0
+TIPZ.US,D,20161006,000000,53.2792,53.3248,53.2663,53.2663,475.95840322,0
+TIPZ.US,D,20161007,000000,53.2881,53.296,53.184,53.2514,9806.5582019375,0
+TIPZ.US,D,20161010,000000,53.3347,53.3347,53.1671,53.1969,3068.5199597425,0
+TIPZ.US,D,20161011,000000,53.1512,53.2514,53.1165,53.1512,12270.04629318,0
+TIPZ.US,D,20161012,000000,53.0769,53.1542,53.0551,53.1512,8533.9745051925,0
+TIPZ.US,D,20161013,000000,53.187,53.2465,53.1512,53.1512,1765.6846695725,0
+TIPZ.US,D,20161014,000000,53.2425,53.2514,53.1512,53.1512,5388.81717544,0
+TIPZ.US,D,20161017,000000,53.3446,53.4101,53.3446,53.3605,38312.634686315,0
+TIPZ.US,D,20161018,000000,53.3536,53.416,53.3536,53.416,2914.236833275,0
+TIPZ.US,D,20161019,000000,53.4339,53.5221,53.4339,53.4408,2129.71217712,0
+TIPZ.US,D,20161020,000000,53.5132,53.5132,53.4795,53.4795,388.2287822875,0
+TIPZ.US,D,20161021,000000,53.5083,53.5311,53.4706,53.4706,2859.78396511,0
+TIPZ.US,D,20161024,000000,53.4517,53.4517,53.3347,53.3526,1105.19154646,0
+TIPZ.US,D,20161025,000000,53.5102,53.5221,53.4339,53.5132,3575.738342835,0
+TIPZ.US,D,20161026,000000,53.3526,53.4795,53.3526,53.4795,1881.649111035,0
+TIPZ.US,D,20161027,000000,53.3248,53.3248,53.187,53.187,3599.939617575,0
+TIPZ.US,D,20161028,000000,53.1512,53.2554,53.1512,53.2058,5601.5867158625,0
+TIPZ.US,D,20161031,000000,53.306,53.3605,53.306,53.3605,6860.0530023425,0
+TIPZ.US,D,20161101,000000,53.2683,53.4051,53.2683,53.3347,4007.327742365,0
+TIPZ.US,D,20161102,000000,53.3605,53.3902,53.3456,53.3902,1812.0704461575,0
+TIPZ.US,D,20161103,000000,53.2703,53.2703,53.2336,53.2336,2018.789667895,0
+TIPZ.US,D,20161104,000000,53.2425,53.3526,53.2425,53.3258,12894.237504182,0
+TIPZ.US,D,20161107,000000,53.2782,53.3684,53.2782,53.3446,4446.984233475,0
+TIPZ.US,D,20161108,000000,53.2703,53.2703,53.2147,53.2246,1946.185843675,0
+TIPZ.US,D,20161109,000000,53.3149,53.3149,52.8904,52.9271,4550.8480375675,0
+TIPZ.US,D,20161110,000000,52.8349,52.9926,52.7278,52.7457,5230.5005031825,0
+TIPZ.US,D,20161111,000000,52.704,52.7457,52.5731,52.6376,26259.391479347,0
+TIPZ.US,D,20161114,000000,52.5364,52.5364,52.1834,52.1834,4006.3193559175,0
+TIPZ.US,D,20161115,000000,52.3351,52.3351,52.2042,52.2042,4378.413955045,0
+TIPZ.US,D,20161116,000000,52.112,52.3123,52.0941,52.2855,9627.0654142825,0
+TIPZ.US,D,20161117,000000,52.4739,52.4739,52.2002,52.2002,5625.7879906025,0
+TIPZ.US,D,20161118,000000,52.3123,52.3123,52.1159,52.1645,2290.0456222725,0
+TIPZ.US,D,20161121,000000,52.2379,52.2855,52.1804,52.2478,12827.683998647,0
+TIPZ.US,D,20161122,000000,52.2538,52.3222,52.23,52.2835,10325.8772224,0
+TIPZ.US,D,20161123,000000,52.0465,52.1338,51.9394,52.1229,6036.201274735,0
+TIPZ.US,D,20161125,000000,52.2111,52.2111,51.9959,51.9959,2926.337470645,0
+TIPZ.US,D,20161128,000000,52.1834,52.1834,52.1338,52.1338,1576.1080174425,0
+TIPZ.US,D,20161129,000000,51.9513,52.1834,51.8997,52.1834,11653.922173757,0
+TIPZ.US,D,20161130,000000,52.0277,52.3083,52.0277,52.2568,6414.3461925475,0
+TIPZ.US,D,20161201,000000,51.875,52.1377,51.875,52.1278,3053.39416303,0
+TIPZ.US,D,20161202,000000,52.2032,52.2984,52.0158,52.0158,6441.57262663,0
+TIPZ.US,D,20161205,000000,52.0743,52.3103,52.0267,52.1754,4812.02012747,0
+TIPZ.US,D,20161206,000000,52.1487,52.2379,52.1487,52.2111,15202.43408251,0
+TIPZ.US,D,20161207,000000,52.2696,52.3391,52.2696,52.3291,2471.5551828225,0
+TIPZ.US,D,20161208,000000,52.2022,52.2201,52.1308,52.2191,9354.8010734575,0
+TIPZ.US,D,20161209,000000,52.1397,52.1397,51.9255,51.9255,2451.3874538725,0
+TIPZ.US,D,20161212,000000,51.9781,51.9949,51.9107,51.99,6886.2710499775,0
+TIPZ.US,D,20161213,000000,51.9692,51.9821,51.8978,51.9781,22760.290506522,0
+TIPZ.US,D,20161214,000000,52.0465,52.0554,51.512,51.512,12829.700771542,0
+TIPZ.US,D,20161215,000000,51.3613,51.396,51.2036,51.2036,36681.06541426,0
+TIPZ.US,D,20161216,000000,51.159,51.2591,51.0509,51.1252,12966.841328402,0
+TIPZ.US,D,20161219,000000,51.2413,51.3831,51.2413,51.3801,11392.750083855,0
+TIPZ.US,D,20161220,000000,51.2502,51.4475,51.2502,51.4406,21926.35491444,0
+TIPZ.US,D,20161221,000000,51.63,51.63,51.4932,51.512,8985.7316336725,0
+TIPZ.US,D,20161222,000000,51.5199,51.7867,51.5199,51.7222,25248.988258953,0
+TIPZ.US,D,20161223,000000,51.7936,52.1546,51.7936,51.9692,33007.513586017,0
+TIPZ.US,D,20161227,000000,51.7312,51.8105,51.7034,51.8105,10175.627641722,0
+TIPZ.US,D,20161228,000000,51.8343,51.9503,51.8343,51.9027,8935.3123112975,0
+TIPZ.US,D,20161229,000000,51.986,52.0049,51.9305,51.9592,18286.079838965,0
+TIPZ.US,D,20161230,000000,52.0019,52.4442,52.0019,52.1219,7106.0992955325,0
+TIPZ.US,D,20170103,000000,52.3133,54.497,52.0644,52.2657,19577.822878213,0
+TIPZ.US,D,20170104,000000,52.2568,52.2845,52.2032,52.2845,15668.308621255,0
+TIPZ.US,D,20170105,000000,52.3034,52.5473,52.3034,52.4838,9267.071452525,0
+TIPZ.US,D,20170106,000000,52.348,52.4204,52.3133,52.3301,5348.48171754,0
+TIPZ.US,D,20170109,000000,52.4105,52.466,52.3629,52.466,9834.7930224675,0
+TIPZ.US,D,20170110,000000,52.5384,52.5473,52.4293,52.466,37413.153975145,0
+TIPZ.US,D,20170111,000000,52.6296,52.8111,52.5305,52.583,9034.1341831525,0
+TIPZ.US,D,20170112,000000,52.8369,52.8458,52.6395,52.6395,6831.8181818125,0
+TIPZ.US,D,20170113,000000,52.5662,52.583,52.4402,52.5404,4930.0013418275,0
+TIPZ.US,D,20170117,000000,52.7843,52.8468,52.6485,52.7199,5876.87621603,0
+TIPZ.US,D,20170118,000000,52.6395,52.7794,52.4491,52.4581,9550.4280442725,0
+TIPZ.US,D,20170119,000000,52.3916,52.4928,52.2568,52.4838,4644.627977185,0
+TIPZ.US,D,20170120,000000,52.4491,52.4977,52.3758,52.465,4907.8168399825,0
+TIPZ.US,D,20170123,000000,52.5027,52.6921,52.5027,52.6782,17841.381415617,0
+TIPZ.US,D,20170124,000000,52.6108,52.6108,52.4948,52.5404,13432.715867147,0
+TIPZ.US,D,20170125,000000,52.3758,52.4581,52.3232,52.348,11493.588728605,0
+TIPZ.US,D,20170126,000000,52.3827,52.4749,52.341,52.4749,4990.5045286775,0
+TIPZ.US,D,20170127,000000,52.5572,52.5662,52.5106,52.5662,5011.680644075,0
+TIPZ.US,D,20170130,000000,52.4749,52.5771,52.4749,52.5513,5509.82354914,0
+TIPZ.US,D,20170131,000000,52.5919,52.6485,52.5711,52.6028,27232.484401185,0
+TIPZ.US,D,20170201,000000,52.4749,52.6782,52.4491,52.5572,7300.7178799,0
+TIPZ.US,D,20170202,000000,52.6643,52.6643,52.4491,52.5067,5442.2616571575,0
+TIPZ.US,D,20170203,000000,52.6019,52.6802,52.3758,52.3758,8044.907078155,0
+TIPZ.US,D,20170206,000000,52.5919,52.6019,52.4581,52.6019,12106.687688685,0
+TIPZ.US,D,20170207,000000,52.6108,52.6792,52.5701,52.6237,3741.113720225,0
+TIPZ.US,D,20170208,000000,52.7655,52.7655,52.6475,52.6961,8630.7796041525,0
+TIPZ.US,D,20170209,000000,52.6832,52.6832,52.583,52.6128,17422.901039905,0
+TIPZ.US,D,20170210,000000,52.6395,52.7298,52.5919,52.6921,12419.28748741,0
+TIPZ.US,D,20170213,000000,52.7,52.7,52.5225,52.6019,13121.12445487,0
+TIPZ.US,D,20170214,000000,52.6733,52.6733,52.3391,52.4204,29385.389466597,0
+TIPZ.US,D,20170215,000000,52.4105,52.5205,52.3837,52.5195,8787.079503515,0
+TIPZ.US,D,20170216,000000,52.5919,52.7476,52.5344,52.5463,11401.825561882,0
+TIPZ.US,D,20170217,000000,52.6207,52.6455,52.6098,52.6098,8201.2069775175,0
+TIPZ.US,D,20170221,000000,52.6108,52.6485,52.5919,52.6207,4783.78530694,0
+TIPZ.US,D,20170222,000000,52.7298,52.7298,52.5473,52.6733,3361.960415965,0
+TIPZ.US,D,20170223,000000,52.8547,52.8547,52.8032,52.8448,8304.0623951625,0
+TIPZ.US,D,20170224,000000,52.9123,53.0293,52.9123,52.9807,11839.465280097,0
+TIPZ.US,D,20170227,000000,53.0075,53.0075,52.8369,52.8369,3459.7739013725,0
+TIPZ.US,D,20170228,000000,52.8458,52.9123,52.8369,52.8369,2974.740020125,0
+TIPZ.US,D,20170301,000000,52.5305,52.5305,52.4204,52.5205,1096.1160684325,0
+TIPZ.US,D,20170302,000000,52.6395,55.0583,51.5844,52.3301,13012.21871854,0
+TIPZ.US,D,20170303,000000,52.3024,52.4838,52.2617,52.4838,4133.3760483025,0
+TIPZ.US,D,20170306,000000,52.4829,52.4829,52.3718,52.4005,19435.640389115,0
+TIPZ.US,D,20170307,000000,52.3232,52.343,52.3034,52.343,1724.340825225,0
+TIPZ.US,D,20170308,000000,52.1308,52.2587,52.0743,52.2587,7292.65078832,0
+TIPZ.US,D,20170309,000000,52.0049,52.0049,51.9037,51.9374,5021.76450855,0
+TIPZ.US,D,20170310,000000,52.0267,52.0267,51.986,52.0019,4757.567259305,0
+TIPZ.US,D,20170313,000000,52.0267,52.0554,51.9087,51.9087,2494.748071115,0
+TIPZ.US,D,20170314,000000,51.9295,51.9295,51.9027,51.9027,1174.7702113375,0
+TIPZ.US,D,20170315,000000,52.0267,52.3827,52.0227,52.3827,3922.623280775,0
+TIPZ.US,D,20170316,000000,52.3916,52.3916,52.3133,52.3222,3672.543441795,0
+TIPZ.US,D,20170317,000000,52.3391,52.4293,52.3391,52.3986,3969.00905736,0
+TIPZ.US,D,20170320,000000,52.4204,52.4928,52.4204,52.468,1790.89433076,0
+TIPZ.US,D,20170321,000000,52.5771,52.7298,52.4234,52.5701,10153.443139877,0
+TIPZ.US,D,20170322,000000,52.6108,52.6921,52.6108,52.6693,14357.406239505,0
+TIPZ.US,D,20170323,000000,52.6485,52.6941,52.5701,52.6485,2674.24085877,0
+TIPZ.US,D,20170324,000000,52.5751,52.8547,52.5751,52.7318,7489.2861455825,0
+TIPZ.US,D,20170327,000000,52.9718,52.9718,52.8557,52.8557,36807.113720197,0
+TIPZ.US,D,20170328,000000,52.9638,52.9638,52.6604,52.6921,3010.0335457875,0
+TIPZ.US,D,20170329,000000,52.7933,52.819,52.7913,52.8141,1001.3277423675,0
+TIPZ.US,D,20170330,000000,52.7754,52.7754,52.6564,52.6614,6000.9077490725,0
+TIPZ.US,D,20170331,000000,52.6901,52.8061,52.6901,52.8042,1418.7997316325,0
+TIPZ.US,D,20170403,000000,53.0174,53.0273,52.9638,53.0273,8681.1989265275,0
+TIPZ.US,D,20170404,000000,52.9628,52.9985,52.8924,52.8924,5384.78362965,0
+TIPZ.US,D,20170405,000000,52.8924,53.056,52.8924,53.056,8809.26400536,0
+TIPZ.US,D,20170406,000000,53.0461,53.0461,52.938,53.0174,8613.637034545,0
+TIPZ.US,D,20170407,000000,53.0372,53.0749,52.826,52.8299,4532.6970815125,0
+TIPZ.US,D,20170410,000000,52.9291,52.938,52.818,52.818,2092.4018785625,0
+TIPZ.US,D,20170411,000000,52.8825,52.9817,52.8825,52.946,55519.741026455,0
+TIPZ.US,D,20170412,000000,53.0461,53.1552,52.9985,53.1483,56315.357933532,0
+TIPZ.US,D,20170413,000000,53.2187,53.6183,53.2187,53.2653,1303.8436766175,0
+TIPZ.US,D,20170417,000000,53.1879,53.1919,52.9876,53.0461,5735.70211338,0
+TIPZ.US,D,20170418,000000,53.1919,53.2236,53.182,53.2108,2225.5088896325,0
+TIPZ.US,D,20170419,000000,53.1483,53.1483,53.0739,53.0739,543.5202952025,0
+TIPZ.US,D,20170420,000000,53.056,53.1017,52.9906,53.056,4290.6843341125,0
+TIPZ.US,D,20170421,000000,53.0273,53.0372,52.9777,53.0084,1492.4119423,0
+TIPZ.US,D,20170424,000000,52.9529,53.0084,52.9529,53.0084,3491.033881245,0
+TIPZ.US,D,20170425,000000,52.948,53.0045,52.8924,52.9023,4087.998658165,0
+TIPZ.US,D,20170426,000000,52.9817,52.9817,52.9291,52.9559,3284.3146595075,0
+TIPZ.US,D,20170427,000000,52.9975,53.0273,52.9906,53.0273,676.6273062725,0
+TIPZ.US,D,20170428,000000,53.0045,53.1126,53.0045,53.1126,1711.2318014075,0
+TIPZ.US,D,20170501,000000,53.0084,53.1641,52.8855,52.8865,2720.626635355,0
+TIPZ.US,D,20170502,000000,52.9212,52.9698,52.8825,52.9222,7083.9147936875,0
+TIPZ.US,D,20170503,000000,52.8448,52.9242,52.818,52.818,1661.82086548,0
+TIPZ.US,D,20170504,000000,52.6088,52.6088,52.5344,52.579,4920.9258638,0
+TIPZ.US,D,20170505,000000,55.1921,55.1921,51.0578,52.581,6336.70043609,0
+TIPZ.US,D,20170508,000000,52.5364,52.5364,52.3777,52.4809,4786.8104662825,0
+TIPZ.US,D,20170509,000000,52.3976,52.3976,52.3529,52.3539,4272.5333780575,0
+TIPZ.US,D,20170510,000000,52.5176,52.5255,52.3807,52.3976,2022.823213685,0
+TIPZ.US,D,20170511,000000,52.4729,52.5909,52.471,52.5453,3128.014760145,0
+TIPZ.US,D,20170512,000000,52.6088,52.6891,52.6088,52.6673,2140.8044280425,0
+TIPZ.US,D,20170515,000000,52.6723,52.6723,52.4997,52.5324,6343.7591412225,0
+TIPZ.US,D,20170516,000000,52.4561,52.6276,52.4561,52.5453,2358.6159007025,0
+TIPZ.US,D,20170517,000000,52.7556,52.9291,52.7556,52.8815,5285.961757795,0
+TIPZ.US,D,20170518,000000,52.827,52.9222,52.7923,52.9212,851.07816169,0
+TIPZ.US,D,20170519,000000,52.9906,53.0174,52.9906,53.0084,117030.30593751,0
+TIPZ.US,D,20170522,000000,52.9132,52.938,52.8914,52.938,17635.670580327,0
+TIPZ.US,D,20170523,000000,52.9985,53.0045,52.827,52.827,37325.424354212,0
+TIPZ.US,D,20170524,000000,52.8448,52.8448,52.827,52.8359,1505.5209661175,0
+TIPZ.US,D,20170525,000000,52.827,52.9142,52.8091,52.8637,14619.586715855,0
+TIPZ.US,D,20170526,000000,52.9113,52.9212,52.8637,52.8637,2731.7188862775,0
+TIPZ.US,D,20170530,000000,52.9985,53.063,52.9985,53.063,1686.02214022,0
+TIPZ.US,D,20170531,000000,54.6447,55.684,53.0293,53.056,7160.5521636975,0
+TIPZ.US,D,20170601,000000,52.9985,53.0927,52.9856,53.0749,17916.002012733,0
+TIPZ.US,D,20170602,000000,53.2108,53.3169,53.182,53.3129,11323.171418977,0
+TIPZ.US,D,20170605,000000,53.1284,53.1532,53.1284,53.1483,822.84334116,0
+TIPZ.US,D,20170606,000000,53.2941,53.2941,53.2385,53.2405,1226.19792016,0
+TIPZ.US,D,20170607,000000,53.1552,53.1721,53.0759,53.0937,4470.1771217675,0
+TIPZ.US,D,20170608,000000,53.0749,53.0848,52.9559,53.0273,12376.935256615,0
+TIPZ.US,D,20170609,000000,53.0461,53.0461,52.9638,53.0174,2566.3435088875,0
+TIPZ.US,D,20170612,000000,52.9559,52.9767,52.8696,52.8696,22336.768198572,0
+TIPZ.US,D,20170613,000000,52.7833,52.9113,52.7833,52.9113,3884.30459577,0
+TIPZ.US,D,20170614,000000,53.056,53.1205,52.9013,52.9509,22557.604830575,0
+TIPZ.US,D,20170615,000000,52.7288,52.7883,52.709,52.7655,3708.845353905,0
+TIPZ.US,D,20170616,000000,52.7437,52.827,52.7437,52.7804,3111.880576985,0
+TIPZ.US,D,20170619,000000,52.7744,52.7744,52.6822,52.6862,1808.0369003675,0
+TIPZ.US,D,20170620,000000,52.7318,52.7883,52.7318,52.7556,1425.858436765,0
+TIPZ.US,D,20170621,000000,52.8349,52.8349,52.82,52.82,513.2687017775,0
+TIPZ.US,D,20170622,000000,52.8428,53.0084,52.827,53.0084,2624.8299228425,0
+TIPZ.US,D,20170623,000000,53.0015,53.0084,53.0015,53.0084,669.56860114,0
+TIPZ.US,D,20170626,000000,53.1126,53.1384,53.1126,53.1284,1271.5753102975,0
+TIPZ.US,D,20170627,000000,53.0174,53.0174,52.9956,52.9956,429.572626635,0
+TIPZ.US,D,20170628,000000,52.8071,52.944,52.8071,52.944,1585.18349547,0
+TIPZ.US,D,20170629,000000,52.7466,52.7576,52.6723,52.6832,2570.3770546775,0
+TIPZ.US,D,20170630,000000,52.7288,52.7288,52.6673,52.6911,1154.6024823875,0
+TIPZ.US,D,20170703,000000,52.6187,52.6187,52.5057,52.5721,836.960751425,0
+TIPZ.US,D,20170705,000000,52.6078,52.6187,52.581,52.6187,2039.9657832925,0
+TIPZ.US,D,20170706,000000,52.4432,52.467,52.4273,52.4452,4681.9382757425,0
+TIPZ.US,D,20170707,000000,52.3073,52.3966,52.2597,52.3014,9741.01308285,0
+TIPZ.US,D,20170710,000000,52.3807,52.3807,52.2696,52.2964,22295.424354225,0
+TIPZ.US,D,20170711,000000,52.2855,52.3966,52.2171,52.3648,13964.13552498,0
+TIPZ.US,D,20170712,000000,52.6554,52.6822,52.5493,52.5721,25997.211002997,0
+TIPZ.US,D,20170713,000000,52.5632,52.5711,52.5186,52.5453,3087.679302245,0
+TIPZ.US,D,20170714,000000,52.5731,52.6276,52.5731,52.6276,967.0426031525,0
+TIPZ.US,D,20170717,000000,52.6554,52.6673,52.6088,52.6554,7260.382422,0
+TIPZ.US,D,20170718,000000,52.7923,52.8924,52.7923,52.827,1243.3404897675,0
+TIPZ.US,D,20170719,000000,52.8488,52.939,52.8488,52.8736,3722.96276417,0
+TIPZ.US,D,20170720,000000,52.9827,52.9995,52.7417,52.7466,12383.993961747,0
+TIPZ.US,D,20170721,000000,52.8508,52.8736,52.8508,52.8557,772.424018785,0
+TIPZ.US,D,20170724,000000,52.8071,52.8101,52.8071,52.8101,843.01107011,0
+TIPZ.US,D,20170725,000000,52.6584,52.6633,52.6088,52.6088,3401.2874874175,0
+TIPZ.US,D,20170726,000000,52.6088,52.828,52.6068,52.8091,6026.11741026,0
+TIPZ.US,D,20170727,000000,52.6822,52.7843,52.6822,52.7714,4511.520966115,0
+TIPZ.US,D,20170728,000000,52.8825,52.8825,52.8409,52.8805,1311.9107681975,0
+TIPZ.US,D,20170731,000000,52.8924,52.9222,52.8359,52.8359,826.87688695,0
+TIPZ.US,D,20170801,000000,52.8647,52.9033,52.818,52.9033,94332.53539073,0
+TIPZ.US,D,20170802,000000,52.8012,52.944,52.8012,52.8746,14069.00771552,0
+TIPZ.US,D,20170803,000000,52.9023,53.0382,52.9023,53.0154,7633.485407575,0
+TIPZ.US,D,20170804,000000,52.827,52.939,52.827,52.9291,1220.147601475,0
+TIPZ.US,D,20170807,000000,52.9222,53.0382,52.9222,53.0382,3104.8218718525,0
+TIPZ.US,D,20170808,000000,53.0094,53.0521,52.9916,53.0382,1835.26333445,0
+TIPZ.US,D,20170809,000000,53.296,53.296,53.1741,53.1741,4416.73264005,0
+TIPZ.US,D,20170810,000000,53.2772,53.305,53.2673,53.2772,17045.76450854,0
+TIPZ.US,D,20170811,000000,53.2405,53.2524,53.2405,53.2455,915.61489433,0
+TIPZ.US,D,20170814,000000,53.1423,53.1443,53.0263,53.0382,1372.4139550475,0
+TIPZ.US,D,20170815,000000,52.9182,52.9301,52.8647,52.8924,9085.561891975,0
+TIPZ.US,D,20170816,000000,52.9192,53.0828,52.9192,53.0541,2683.3163367975,0
+TIPZ.US,D,20170817,000000,53.067,53.1572,53.067,53.1572,9109.763166715,0
+TIPZ.US,D,20170818,000000,53.1572,53.2018,53.0699,53.1007,1751.5672593075,0
+TIPZ.US,D,20170821,000000,53.1393,53.2187,53.1294,53.2187,18772.12210666,0
+TIPZ.US,D,20170822,000000,53.1294,53.1483,53.057,53.0739,3530.3609526975,0
+TIPZ.US,D,20170823,000000,53.1741,53.2028,53.1741,53.2028,651.417645085,0
+TIPZ.US,D,20170824,000000,53.1393,53.1939,53.1393,53.1939,729.0634015425,0
+TIPZ.US,D,20170825,000000,53.1215,53.1909,53.0759,53.1661,7570.96544783,0
+TIPZ.US,D,20170828,000000,53.2048,53.2365,53.2048,53.2365,882.3381415625,0
+TIPZ.US,D,20170829,000000,53.425,53.425,53.2861,53.305,2147.863133175,0
+TIPZ.US,D,20170830,000000,53.2772,53.2881,53.2306,53.2673,2259.7940288475,0
+TIPZ.US,D,20170831,000000,53.3575,53.4061,53.3575,53.4061,4265.474672925,0
+TIPZ.US,D,20170901,000000,53.4428,53.4428,53.3526,53.3664,3305.490774905,0
+TIPZ.US,D,20170905,000000,53.5231,53.7046,53.5132,53.7036,3399.2707145225,0
+TIPZ.US,D,20170906,000000,53.6788,53.7006,53.5787,53.5787,3242.97081516,0
+TIPZ.US,D,20170907,000000,53.7859,53.8266,53.7711,53.78,7998.52130157,0
+TIPZ.US,D,20170908,000000,53.7988,53.8117,53.7988,53.8097,1991.5632338125,0
+TIPZ.US,D,20170911,000000,53.659,53.6788,53.659,53.6699,1308.885608855,0
+TIPZ.US,D,20170912,000000,53.5856,53.5856,53.5559,53.5559,1414.7661858425,0
+TIPZ.US,D,20170913,000000,53.4805,53.4934,53.4517,53.4517,6343.7591412225,0
+TIPZ.US,D,20170914,000000,53.4805,53.5192,53.4805,53.5083,1405.690707815,0
+TIPZ.US,D,20170915,000000,53.5231,53.5231,53.4894,53.4894,2887.0103991925,0
+TIPZ.US,D,20170918,000000,53.4616,53.4616,53.4616,53.4616,186.5514927875,0
+TIPZ.US,D,20170919,000000,53.425,53.4279,53.3873,53.4061,11662.997651785,0
+TIPZ.US,D,20170920,000000,53.3724,53.3724,53.2306,53.2306,21389.89332437,0
+TIPZ.US,D,20170921,000000,53.2117,53.2405,53.1393,53.1681,3867.1620261625,0
+TIPZ.US,D,20170922,000000,53.2484,53.301,53.2484,53.301,31170.233478672,0
+TIPZ.US,D,20170925,000000,53.3149,53.4517,53.3149,53.4517,39968.40523311,0
+TIPZ.US,D,20170926,000000,53.3605,53.4121,53.3337,53.4051,5602.59510231,0
+TIPZ.US,D,20170927,000000,53.2207,53.2207,53.1483,53.1741,2244.668232135,0
+TIPZ.US,D,20170928,000000,53.1036,53.1572,53.1036,53.1393,7771.6343508825,0
+TIPZ.US,D,20170929,000000,53.1185,53.1294,53.0848,53.0848,4936.0516605125,0
+TIPZ.US,D,20171002,000000,53.067,53.067,52.9737,52.9767,5935.362629985,0
+TIPZ.US,D,20171003,000000,52.9509,53.0283,52.9509,53.0015,2010.722576315,0
+TIPZ.US,D,20171004,000000,53.0937,53.0937,53.0184,53.057,3021.12579671,0
+TIPZ.US,D,20171005,000000,52.9916,53.0283,52.9916,53.0283,7096.0154310575,0
+TIPZ.US,D,20171006,000000,52.8924,53.0432,52.8924,52.9251,2051.058034215,0
+TIPZ.US,D,20171009,000000,52.9886,52.9886,52.9529,52.9529,1575.099630995,0
+TIPZ.US,D,20171010,000000,53.1572,53.1572,53.1036,53.1036,18198.350218032,0
+TIPZ.US,D,20171011,000000,53.1721,53.1929,53.1393,53.1393,29232.114726577,0
+TIPZ.US,D,20171012,000000,53.1939,53.3149,53.1661,53.3149,17659.871855068,0
+TIPZ.US,D,20171013,000000,53.2772,53.3169,53.2772,53.2792,3165.3250587025,0
+TIPZ.US,D,20171016,000000,53.2772,53.2861,53.1939,53.2117,4415.7242536025,0
+TIPZ.US,D,20171017,000000,53.1274,53.1741,53.1215,53.1304,1599.300905735,0
+TIPZ.US,D,20171018,000000,53.0184,53.0987,53.0184,53.0759,1118.3005702775,0
+TIPZ.US,D,20171019,000000,53.1691,53.1691,53.0759,53.1215,2532.0583696725,0
+TIPZ.US,D,20171020,000000,53.0203,53.0203,52.948,52.9866,7305.7598121375,0
+TIPZ.US,D,20171023,000000,53.0104,53.056,52.9737,53.0322,6615.0150956,0
+TIPZ.US,D,20171024,000000,52.8924,52.9807,52.8924,52.9807,1699.1311640375,0
+TIPZ.US,D,20171025,000000,52.7833,52.8726,52.7833,52.827,1137.45991278,0
+TIPZ.US,D,20171026,000000,52.8547,52.8547,52.8091,52.8091,755.2814491775,0
+TIPZ.US,D,20171027,000000,52.9727,52.9837,52.9727,52.9777,598.981549815,0
+TIPZ.US,D,20171030,000000,53.1215,53.1294,53.1136,53.1294,6784.42401878,0
+TIPZ.US,D,20171031,000000,53.2117,53.2117,53.1879,53.1879,669.56860114,0
+TIPZ.US,D,20171101,000000,53.2028,53.2405,53.1741,53.2326,1321.9946326725,0
+TIPZ.US,D,20171102,000000,53.3873,53.3873,53.1661,53.3238,9480.849379395,0
+TIPZ.US,D,20171103,000000,53.2663,53.2663,53.2435,53.2435,741.1640389125,0
+TIPZ.US,D,20171106,000000,53.4329,53.4329,53.4329,53.4329,369.069439785,0
+TIPZ.US,D,20171107,000000,53.4815,53.5083,53.4815,53.4815,1852.4059040575,0
+TIPZ.US,D,20171108,000000,53.536,53.536,53.5092,53.5092,922.6735994625,0
+TIPZ.US,D,20171109,000000,53.4993,53.5211,53.425,53.5211,6335.6920496425,0
+TIPZ.US,D,20171113,000000,53.2207,53.2663,53.1939,53.2663,27413.993961735,0
+TIPZ.US,D,20171114,000000,53.2117,53.2941,53.2117,53.2941,2329.372693725,0
+TIPZ.US,D,20171115,000000,53.425,53.4993,53.296,53.4726,3303.47400201,0
+TIPZ.US,D,20171116,000000,53.3436,53.3813,53.305,53.3099,72385.004360892,0
+TIPZ.US,D,20171117,000000,53.416,53.4428,53.3674,53.416,2312.2301241175,0
+TIPZ.US,D,20171120,000000,53.3436,53.4071,53.3436,53.3684,5354.532036225,0
+TIPZ.US,D,20171121,000000,53.4527,53.4527,53.305,53.305,691.753102985,0
+TIPZ.US,D,20171122,000000,53.4626,53.4904,53.417,53.418,2848.6917141875,0
+TIPZ.US,D,20171124,000000,53.4815,53.4815,53.416,53.416,3035.243206975,0
+TIPZ.US,D,20171128,000000,53.425,53.5142,53.416,53.4428,4694.0389131125,0
+TIPZ.US,D,20171129,000000,53.2861,53.2861,53.2613,53.2822,1232.248238845,0
+TIPZ.US,D,20171130,000000,53.2574,53.2673,53.2217,53.2673,2562.3099630975,0
+TIPZ.US,D,20171201,000000,53.2217,53.6183,53.2217,53.4854,2726.67695404,0
+TIPZ.US,D,20171204,000000,53.4537,53.4666,53.4359,53.4666,2267.8611204275,0
+TIPZ.US,D,20171205,000000,53.535,53.5806,53.5251,53.5757,6991.1432405175,0
+TIPZ.US,D,20171206,000000,53.652,53.652,53.6223,53.6223,2252.735323715,0
+TIPZ.US,D,20171207,000000,53.6818,53.6818,53.6124,53.6124,1297.7933579325,0
+TIPZ.US,D,20171208,000000,53.5102,53.5172,53.4359,53.5172,7119.20831935,0
+TIPZ.US,D,20171211,000000,53.5172,53.5311,53.4468,53.4537,2511.8906407225,0
+TIPZ.US,D,20171212,000000,53.4329,53.5092,53.417,53.5092,2011.7309627625,0
+TIPZ.US,D,20171213,000000,53.5717,53.6173,53.4438,53.5767,6075.5283461875,0
+TIPZ.US,D,20171214,000000,53.534,53.6322,53.534,53.6173,2570.3770546775,0
+TIPZ.US,D,20171215,000000,53.535,53.6719,53.5251,53.652,3589.8557531,0
+TIPZ.US,D,20171218,000000,53.5816,53.5906,53.5172,53.5172,3138.09862462,0
+TIPZ.US,D,20171219,000000,53.4537,53.4537,53.3,53.3238,1157.62764173,0
+TIPZ.US,D,20171220,000000,53.2117,53.2117,53.1651,53.1939,5205.290841995,0
+TIPZ.US,D,20171221,000000,53.2306,53.3069,53.1741,53.3069,1848.3723582675,0
+TIPZ.US,D,20171222,000000,53.3456,53.3456,53.3307,53.3307,1063.8477021125,0
+TIPZ.US,D,20171226,000000,53.3238,53.3883,53.3238,53.3724,1980.47098289,0
+TIPZ.US,D,20171227,000000,53.4993,53.662,53.4359,53.662,4690.0053673225,0
+TIPZ.US,D,20171228,000000,53.5638,53.6183,53.5638,53.5935,1491.4035558525,0
+TIPZ.US,D,20171229,000000,53.6322,53.7601,53.6183,53.7492,10169.577323037,0
+TIPZ.US,D,20180102,000000,53.7492,53.7492,53.6193,53.6491,3814.7259308925,0
+TIPZ.US,D,20180103,000000,53.7215,53.7215,53.6025,53.6025,3144.148943305,0
+TIPZ.US,D,20180104,000000,53.5995,53.6818,53.5995,53.6818,1265.5249916125,0
+TIPZ.US,D,20180105,000000,53.7016,53.7215,53.6322,53.6947,4373.3720228075,0
+TIPZ.US,D,20180108,000000,53.7393,53.7393,53.5717,53.5906,2455.4209996625,0
+TIPZ.US,D,20180109,000000,53.6084,53.6084,53.4438,53.4438,2263.8275746375,0
+TIPZ.US,D,20180110,000000,53.296,53.3645,53.2574,53.3645,3262.1301576625,0
+TIPZ.US,D,20180111,000000,53.3436,53.417,53.3129,53.3783,3962.958738675,0
+TIPZ.US,D,20180112,000000,53.3783,53.3883,53.3764,53.3764,3647.3337806075,0
+TIPZ.US,D,20180116,000000,53.535,53.5459,53.4666,53.544,6005.94968131,0
+TIPZ.US,D,20180117,000000,53.5251,53.5251,53.4607,53.4607,908.5561891975,0
+TIPZ.US,D,20180118,000000,53.3694,53.5003,53.3694,53.4864,13485.151962417,0
+TIPZ.US,D,20180119,000000,53.2673,53.417,53.2574,53.3526,4896.72458906,0
+TIPZ.US,D,20180122,000000,53.3288,53.3734,53.2861,53.2931,2750.87822878,0
+TIPZ.US,D,20180123,000000,53.4636,53.4825,53.3982,53.4071,8740.69372693,0
+TIPZ.US,D,20180124,000000,53.3238,53.3684,53.2861,53.3417,2539.117074805,0
+TIPZ.US,D,20180125,000000,53.3337,53.4616,53.3337,53.4537,2644.9976517925,0
+TIPZ.US,D,20180126,000000,53.4825,53.4825,53.3883,53.4438,5392.85072123,0
+TIPZ.US,D,20180129,000000,53.3883,53.4716,53.2574,53.2881,5438.2281113675,0
+TIPZ.US,D,20180130,000000,53.18,53.18,53.1294,53.1661,923.68198591,0
+TIPZ.US,D,20180131,000000,53.1741,53.3149,53.1562,53.3149,4332.02817846,0
+TIPZ.US,D,20180201,000000,53.2574,53.2574,53.0749,53.0749,1902.8252264325,0
+TIPZ.US,D,20180202,000000,52.9192,52.9192,52.8954,52.8954,677.63569272,0
+TIPZ.US,D,20180205,000000,52.8111,53.1651,52.8081,53.1562,2599.620261655,0
+TIPZ.US,D,20180206,000000,53.066,53.1235,52.9718,52.9718,1892.7413619575,0
+TIPZ.US,D,20180207,000000,52.9727,52.9975,52.7318,52.7318,3603.973163365,0
+TIPZ.US,D,20180208,000000,52.6425,52.7516,52.6425,52.7258,1594.2589734975,0
+TIPZ.US,D,20180209,000000,52.6038,52.6138,52.5483,52.5483,3457.7571284775,0
+TIPZ.US,D,20180212,000000,52.6594,52.7665,52.5671,52.5671,1681.98859443,0
+TIPZ.US,D,20180213,000000,52.59,52.6594,52.59,52.59,198511.9644413,0
+TIPZ.US,D,20180214,000000,52.5949,52.5949,52.4561,52.4561,649.40087219,0
+TIPZ.US,D,20180215,000000,52.6326,52.6435,52.5394,52.5671,2135.762495805,0
+TIPZ.US,D,20180216,000000,52.6376,52.6376,52.6376,52.6376,227.895337135,0
+TIPZ.US,D,20180220,000000,52.6871,52.6871,52.5106,52.586,2183.1566588375,0
+TIPZ.US,D,20180221,000000,52.6326,52.6326,52.3728,52.3728,4312.8688359575,0
+TIPZ.US,D,20180222,000000,52.5017,52.5572,52.4382,52.4382,2160.9721569925,0
+TIPZ.US,D,20180223,000000,52.581,52.7219,52.581,52.6346,2524.99966454,0
+TIPZ.US,D,20180226,000000,52.8121,52.8379,52.7486,52.7486,1451.0680979525,0
+TIPZ.US,D,20180228,000000,52.7615,52.7655,52.6802,52.7129,1341.153975175,0
+TIPZ.US,D,20180301,000000,52.6871,52.9549,52.6871,52.8706,4946.1355249875,0
+TIPZ.US,D,20180302,000000,52.7427,52.8706,52.6941,52.8518,3362.9688024125,0
+TIPZ.US,D,20180305,000000,52.946,52.946,52.7427,52.7585,5462.4293861075,0
+TIPZ.US,D,20180306,000000,52.8518,52.8894,52.6871,52.7615,2263.8275746375,0
+TIPZ.US,D,20180307,000000,52.821,52.8379,52.6961,52.6961,3100.7883260625,0
+TIPZ.US,D,20180308,000000,52.8061,52.8061,52.7615,52.8061,773.4324052325,0
+TIPZ.US,D,20180309,000000,52.7615,52.7893,52.6594,52.7893,3327.67527675,0
+TIPZ.US,D,20180312,000000,52.8151,52.8151,52.7,52.7804,3733.046628645,0
+TIPZ.US,D,20180313,000000,52.8151,52.8329,52.7328,52.8171,5778.054344175,0
+TIPZ.US,D,20180314,000000,52.8468,52.8468,52.8468,52.8468,247.0546796375,0
+TIPZ.US,D,20180315,000000,52.946,53.0422,52.8944,52.8944,1354.2629989925,0
+TIPZ.US,D,20180316,000000,52.8151,52.8617,52.7982,52.8617,217698.53337788,0
+TIPZ.US,D,20180319,000000,52.8022,52.8994,52.8022,52.8994,957.967125125,0
+TIPZ.US,D,20180320,000000,52.7328,52.7328,52.7109,52.7109,598.981549815,0
+TIPZ.US,D,20180321,000000,52.8428,52.8428,52.8428,52.8428,455.79067427,0
+TIPZ.US,D,20180322,000000,52.9361,53.0174,52.8706,52.8706,5592.511237835,0
+TIPZ.US,D,20180323,000000,52.8894,52.9727,52.8478,52.9251,1343.17074807,0
+TIPZ.US,D,20180326,000000,52.9708,52.9708,52.9103,52.9708,1195.946326735,0
+TIPZ.US,D,20180327,000000,52.9985,53.1205,52.9985,53.1205,1218.13082858,0
+TIPZ.US,D,20180328,000000,53.1651,53.1741,53.066,53.1056,2676.257631665,0
+TIPZ.US,D,20180329,000000,53.2117,53.2484,53.1939,53.2217,1620.4770211325,0
+TIPZ.US,D,20180402,000000,53.065,53.3268,53.065,53.2941,3993.2103321,0
+TIPZ.US,D,20180403,000000,53.2574,53.2574,53.1909,53.2058,1148.5521637025,0
+TIPZ.US,D,20180404,000000,53.3337,53.3337,53.1721,53.1721,6574.6796377,0
+TIPZ.US,D,20180405,000000,53.0739,53.1384,53.0739,53.1354,2729.7021133825,0
+TIPZ.US,D,20180406,000000,53.1433,53.2375,53.1433,53.2326,697.80342167,0
+TIPZ.US,D,20180409,000000,53.184,53.2772,53.1741,53.2772,1861.481382085,0
+TIPZ.US,D,20180410,000000,53.2217,53.2355,53.2187,53.2355,1183.845689365,0
+TIPZ.US,D,20180411,000000,53.3893,53.3932,53.3704,53.3932,1747.5337135175,0
+TIPZ.US,D,20180412,000000,53.302,53.3436,53.302,53.3238,1190.9043944975,0
+TIPZ.US,D,20180413,000000,53.3793,53.3992,53.3684,53.3793,2345.506876885,0
+TIPZ.US,D,20180416,000000,53.3407,53.3793,53.3407,53.3684,440.6648775575,0
+TIPZ.US,D,20180417,000000,53.3793,53.3952,53.3793,53.3952,1324.0114055675,0
+TIPZ.US,D,20180418,000000,53.418,53.418,53.3526,53.3526,567.7215699425,0
+TIPZ.US,D,20180419,000000,53.2574,53.2574,53.2574,53.2574,333.7759141225,0
+TIPZ.US,D,20180420,000000,53.1126,53.1126,53.0739,53.1126,1627.535726265,0
+TIPZ.US,D,20180423,000000,53.0739,53.0739,53.0025,53.0213,1295.7765850375,0
+TIPZ.US,D,20180424,000000,53.0461,53.0461,52.8934,52.9083,2257.7772559525,0
+TIPZ.US,D,20180425,000000,52.8418,52.8418,52.7566,52.7794,1033.5961086875,0
+TIPZ.US,D,20180426,000000,52.8785,52.94,52.8696,52.94,675.618919825,0
+TIPZ.US,D,20180427,000000,53.0164,53.1384,53.0164,53.1384,6475.857765845,0
+TIPZ.US,D,20180430,000000,53.2286,53.2286,53.1939,53.1939,921.665213015,0
+TIPZ.US,D,20180502,000000,53.064,53.0828,53.0441,53.0818,3106.8386447475,0
+TIPZ.US,D,20180503,000000,53.1681,53.1909,53.1384,53.183,2956.58906407,0
+TIPZ.US,D,20180504,000000,53.2772,53.2772,53.2772,53.2772,371.08621268,0
+TIPZ.US,D,20180507,000000,53.1929,53.2078,53.1384,53.2078,2756.928547465,0
+TIPZ.US,D,20180508,000000,53.0154,53.0154,53.0154,53.0154,567.7215699425,0
+TIPZ.US,D,20180509,000000,53.0739,53.1413,53.0739,53.1384,5225.458570945,0
+TIPZ.US,D,20180510,000000,53.1582,53.1582,53.1572,53.1572,825.8685005025,0
+TIPZ.US,D,20180511,000000,53.179,53.2028,53.1483,53.2028,2392.9010399175,0
+TIPZ.US,D,20180514,000000,53.0739,53.0739,53.0352,53.0352,1236.281784635,0
+TIPZ.US,D,20180515,000000,52.8974,52.8974,52.7714,52.822,1619.468634685,0
+TIPZ.US,D,20180516,000000,52.8488,52.8775,52.7576,52.7665,10277.47467292,0
+TIPZ.US,D,20180517,000000,52.7308,52.7308,52.6653,52.6653,1724.340825225,0
+TIPZ.US,D,20180518,000000,52.6554,52.8299,52.6554,52.7863,1584.1751090225,0
+TIPZ.US,D,20180521,000000,52.7933,52.7942,52.7645,52.7853,1113.25863804,0
+TIPZ.US,D,20180522,000000,52.7853,52.7853,52.7853,52.7853,996.28581013,0
+TIPZ.US,D,20180523,000000,52.944,52.944,52.944,52.944,367.05266689,0
+TIPZ.US,D,20180524,000000,53.064,53.064,52.9797,53.0144,7281.5585373975,0
+TIPZ.US,D,20180525,000000,53.0303,53.0908,53.0253,53.0908,1882.6574974825,0
+TIPZ.US,D,20180529,000000,53.2415,53.5122,53.2415,53.4755,1991.5632338125,0
+TIPZ.US,D,20180530,000000,53.305,53.3754,53.2673,53.2722,1276.617242535,0
+TIPZ.US,D,20180531,000000,53.3248,53.4755,53.3248,53.418,6346.784300565,0
+TIPZ.US,D,20180601,000000,53.2772,53.2772,53.2028,53.2028,3670.5266689,0
+TIPZ.US,D,20180604,000000,53.1641,53.2068,53.1641,53.1929,1491.4035558525,0
+TIPZ.US,D,20180605,000000,53.2673,53.3347,53.2574,53.3347,730.07178799,0
+TIPZ.US,D,20180606,000000,53.1641,53.2217,53.0917,53.1423,11820.305937595,0
+TIPZ.US,D,20180607,000000,53.1274,53.3902,53.1274,53.2861,16325.776585025,0
+TIPZ.US,D,20180608,000000,53.2574,53.2574,53.2246,53.2246,1496.44548809,0
+TIPZ.US,D,20180611,000000,53.1017,53.1641,53.1017,53.1552,1371.4055686,0
+TIPZ.US,D,20180612,000000,53.2028,53.2028,53.1294,53.1939,4727.31566588,0
+TIPZ.US,D,20180613,000000,53.1979,53.2127,53.1641,53.1731,4977.39550486,0
+TIPZ.US,D,20180614,000000,53.2217,53.2484,53.2217,53.2484,658.4763502175,0
+TIPZ.US,D,20180615,000000,53.3625,53.3625,53.2673,53.3536,12105.679302237,0
+TIPZ.US,D,20180618,000000,53.3853,53.4002,53.2772,53.2822,12244.836631992,0
+TIPZ.US,D,20180619,000000,53.4418,53.5023,53.4418,53.4815,1449.0513250575,0
+TIPZ.US,D,20180620,000000,53.3446,53.418,53.3069,53.3526,5536.041596775,0
+TIPZ.US,D,20180621,000000,53.2772,53.4091,53.2772,53.3645,2534.0751425675,0
+TIPZ.US,D,20180622,000000,53.3149,53.4279,53.3149,53.4279,1938.118752095,0
+TIPZ.US,D,20180625,000000,53.4706,53.5122,53.4706,53.5122,437.639718215,0
+TIPZ.US,D,20180627,000000,53.7165,53.7988,53.7165,53.7671,3629.1828245525,0
+TIPZ.US,D,20180628,000000,53.7165,53.7165,53.6669,53.6669,1584.1751090225,0
+TIPZ.US,D,20180629,000000,53.6471,53.7562,53.6471,53.7562,448.7319691375,0
+TIPZ.US,D,20180702,000000,53.776,53.7988,53.6887,53.7334,9567.57061388,0
+TIPZ.US,D,20180703,000000,53.7701,53.8742,53.7701,53.8395,6083.5954377675,0
+TIPZ.US,D,20180705,000000,53.8573,53.9406,53.8077,53.9129,1848.3723582675,0
+TIPZ.US,D,20180706,000000,53.894,53.9882,53.893,53.9624,13838.087219042,0
+TIPZ.US,D,20180709,000000,53.7988,53.8831,53.7988,53.8742,11868.708487075,0
+TIPZ.US,D,20180710,000000,53.8177,53.8742,53.7532,53.7532,2523.9912780925,0
+TIPZ.US,D,20180711,000000,53.8553,53.8553,53.8553,53.8553,479.99194901,0
+TIPZ.US,D,20180712,000000,53.7701,53.7859,53.7582,53.7859,5257.726937265,0
+TIPZ.US,D,20180713,000000,53.8454,53.9119,53.8454,53.8841,8115.49412948,0
+TIPZ.US,D,20180716,000000,53.779,53.7988,53.7354,53.7701,3295.40691043,0
+TIPZ.US,D,20180717,000000,53.6788,53.6788,53.6788,53.6788,424.5306943975,0
+TIPZ.US,D,20180718,000000,53.6104,53.6768,53.6104,53.6481,3936.74069104,0
+TIPZ.US,D,20180719,000000,53.656,53.7155,53.656,53.6927,2060.1335122425,0
+TIPZ.US,D,20180720,000000,53.7354,53.7354,53.657,53.657,2967.6813149925,0
+TIPZ.US,D,20180723,000000,53.4914,53.4914,53.2465,53.3218,1133.42636699,0
+TIPZ.US,D,20180724,000000,53.2385,53.3079,53.2336,53.3079,2141.81281449,0
+TIPZ.US,D,20180725,000000,53.3704,53.4071,53.3704,53.4071,1219.1392150275,0
+TIPZ.US,D,20180727,000000,53.3793,53.4269,53.3486,53.3486,861.162026165,0
+TIPZ.US,D,20180730,000000,53.3079,53.3367,53.3079,53.3367,2248.701777925,0
+TIPZ.US,D,20180731,000000,53.3813,53.417,53.3426,53.3912,2518.949345855,0
+TIPZ.US,D,20180801,000000,53.3129,53.3506,53.1909,53.2276,4094.04897685,0
+TIPZ.US,D,20180802,000000,53.2792,53.3595,53.2792,53.3516,28001.883260627,0
+TIPZ.US,D,20180803,000000,53.3327,53.4369,53.3327,53.4269,37800.374370985,0
+TIPZ.US,D,20180806,000000,53.54,53.54,53.42,53.42,3557.58738678,0
+TIPZ.US,D,20180807,000000,53.4269,53.4269,53.3367,53.3367,5989.81549815,0
+TIPZ.US,D,20180808,000000,53.3674,53.3674,53.3109,53.3109,615.115732975,0
+TIPZ.US,D,20180809,000000,53.3942,53.5013,53.3942,53.5013,4910.841999325,0
+TIPZ.US,D,20180810,000000,53.5935,53.6778,53.5935,53.6778,5198.2321368625,0
+TIPZ.US,D,20180813,000000,53.6114,53.6511,53.6114,53.6511,1552.91512915,0
+TIPZ.US,D,20180814,000000,53.6193,53.6193,53.5469,53.5935,2335.42301241,0
+TIPZ.US,D,20180815,000000,53.6778,53.6977,53.6114,53.6114,5295.0372358225,0
+TIPZ.US,D,20180816,000000,53.6005,53.6778,53.6005,53.6778,478.9835625625,0
+TIPZ.US,D,20180817,000000,53.7165,53.7165,53.6263,53.6263,1126.3676618575,0
+TIPZ.US,D,20180820,000000,53.781,53.781,53.7631,53.7631,1554.931902045,0
+TIPZ.US,D,20180821,000000,53.7363,53.7363,53.7363,53.7363,465.874538745,0
+TIPZ.US,D,20180822,000000,53.9238,53.9238,53.7869,53.8276,2080.3012411925,0
+TIPZ.US,D,20180823,000000,53.9238,53.9238,53.8633,53.896,1075.9483394825,0
+TIPZ.US,D,20180824,000000,53.7899,53.9228,53.7899,53.8891,2856.7588057675,0
+TIPZ.US,D,20180827,000000,53.9148,53.9148,53.8722,53.8722,2568.3602817825,0
+TIPZ.US,D,20180828,000000,53.8087,53.8087,53.7304,53.7304,3443.6397182125,0
+TIPZ.US,D,20180829,000000,53.7621,53.8087,53.7453,53.8087,2064.1670580325,0
+TIPZ.US,D,20180830,000000,53.8266,53.8663,53.7899,53.8315,6980.050989595,0
+TIPZ.US,D,20180831,000000,53.8762,53.8762,53.8187,53.8187,1688.038913115,0
+TIPZ.US,D,20180904,000000,53.6173,53.6778,53.5846,53.6778,1974.420664205,0
+TIPZ.US,D,20180905,000000,53.658,53.658,53.5747,53.5747,4522.6132170375,0
+TIPZ.US,D,20180906,000000,53.6114,53.656,53.5658,53.656,3624.140892315,0
+TIPZ.US,D,20180907,000000,53.4914,53.535,53.4527,53.4636,1505.5209661175,0
+TIPZ.US,D,20180910,000000,53.536,53.5578,53.5023,53.5132,2610.7125125775,0
+TIPZ.US,D,20180911,000000,53.423,53.423,53.3417,53.417,1216.114055685,0
+TIPZ.US,D,20180912,000000,53.4636,53.4636,53.4636,53.4636,373.102985575,0
+TIPZ.US,D,20180913,000000,53.417,53.4577,53.3625,53.3625,3384.14491781,0
+TIPZ.US,D,20180914,000000,53.2455,53.3327,53.2455,53.304,1878.6239516925,0
+TIPZ.US,D,20180917,000000,53.305,53.305,53.2435,53.2722,1801.9865816825,0
+TIPZ.US,D,20180918,000000,53.2266,53.2296,53.1245,53.1334,2536.0919154625,0
+TIPZ.US,D,20180919,000000,53.1165,53.1165,53.1076,53.1076,1802.99496813,0
+TIPZ.US,D,20180920,000000,53.1691,53.179,53.1522,53.1691,1747.5337135175,0
+TIPZ.US,D,20180924,000000,53.1979,53.1979,53.1503,53.1503,2427.1861791325,0
+TIPZ.US,D,20180925,000000,53.1512,53.1512,53.058,53.1155,4665.8040925825,0
+TIPZ.US,D,20180926,000000,53.1632,53.1632,53.1096,53.1552,2084.3347869825,0
+TIPZ.US,D,20180927,000000,53.1989,53.2544,53.179,53.2147,2659.1150620575,0
+TIPZ.US,D,20180928,000000,53.2643,53.2643,53.1989,53.1989,1237.2901710825,0
+TIPZ.US,D,20181001,000000,53.179,53.179,53.1691,53.1691,4370.346863465,0
+TIPZ.US,D,20181002,000000,53.1116,53.1453,53.1116,53.1453,1884.6742703775,0
+TIPZ.US,D,20181003,000000,52.9837,52.9837,52.9004,52.946,1184.8540758125,0
+TIPZ.US,D,20181004,000000,52.6643,52.7576,52.6643,52.7486,12023.99999999,0
+TIPZ.US,D,20181005,000000,52.59,52.6435,52.5285,52.5612,4612.359610865,0
+TIPZ.US,D,20181008,000000,52.6187,52.6187,52.5691,52.6187,4493.37001006,0
+TIPZ.US,D,20181009,000000,52.6128,52.6832,52.5999,52.6653,6636.1912109975,0
+TIPZ.US,D,20181010,000000,52.5999,52.6336,52.4977,52.6187,4665.8040925825,0
+TIPZ.US,D,20181011,000000,52.7476,52.7486,52.6921,52.6921,3742.1221066725,0
+TIPZ.US,D,20181012,000000,52.6376,52.7318,52.6376,52.7248,3806.6588393125,0
+TIPZ.US,D,20181015,000000,52.6643,52.7179,52.6554,52.6554,1164.6863468625,0
+TIPZ.US,D,20181016,000000,52.6376,52.6832,52.6376,52.6564,1716.273733645,0
+TIPZ.US,D,20181017,000000,52.6921,52.6921,52.6187,52.6187,792.591747735,0
+TIPZ.US,D,20181018,000000,52.4858,52.6078,52.4759,52.6078,2859.78396511,0
+TIPZ.US,D,20181019,000000,52.4838,52.4838,52.4759,52.4759,676.6273062725,0
+TIPZ.US,D,20181022,000000,52.4858,52.4858,52.4303,52.4432,3362.9688024125,0
+TIPZ.US,D,20181023,000000,52.5701,52.5701,52.4214,52.4353,40212.434753405,0
+TIPZ.US,D,20181024,000000,52.5513,52.6276,52.5433,52.6088,13207.845689355,0
+TIPZ.US,D,20181025,000000,52.5999,52.5999,52.3817,52.468,6668.4595773175,0
+TIPZ.US,D,20181026,000000,52.5037,52.6921,52.5037,52.6733,12798.44079167,0
+TIPZ.US,D,20181029,000000,52.6157,52.6157,52.5741,52.5741,2761.9704797025,0
+TIPZ.US,D,20181030,000000,52.59,52.59,52.5225,52.5225,830.91043274,0
+TIPZ.US,D,20181031,000000,52.4402,52.468,52.3589,52.3916,13330.86883595,0
+TIPZ.US,D,20181101,000000,52.3172,52.3539,52.2667,52.3073,22075.59610867,0
+TIPZ.US,D,20181102,000000,52.1199,52.1377,52.108,52.108,4608.326065075,0
+TIPZ.US,D,20181105,000000,52.2379,52.2498,52.1943,52.2201,5419.068768865,0
+TIPZ.US,D,20181106,000000,52.2776,52.2776,52.1754,52.2498,39722.35893992,0
+TIPZ.US,D,20181107,000000,52.342,52.3728,52.2201,52.2201,13082.805769865,0
+TIPZ.US,D,20181108,000000,52.2439,52.2587,52.2131,52.2587,1105.19154646,0
+TIPZ.US,D,20181109,000000,52.2498,52.2806,52.2498,52.2806,1534.764173095,0
+TIPZ.US,D,20181112,000000,52.3956,52.4858,52.3956,52.4858,2610.7125125775,0
+TIPZ.US,D,20181113,000000,52.3639,52.3916,52.3272,52.3738,3008.0167728925,0
+TIPZ.US,D,20181114,000000,52.3083,52.4353,52.3044,52.3817,13111.040590395,0
+TIPZ.US,D,20181115,000000,52.4243,52.4402,52.344,52.344,1691.0640724575,0
+TIPZ.US,D,20181116,000000,52.5324,52.6118,52.5324,52.6088,37393.994632642,0
+TIPZ.US,D,20181119,000000,52.5662,52.6554,52.5662,52.5919,16779.5504864,0
+TIPZ.US,D,20181120,000000,52.58,52.58,52.5057,52.5057,2608.6957396825,0
+TIPZ.US,D,20181121,000000,52.4115,52.4273,52.3926,52.4273,634.2750754775,0
+TIPZ.US,D,20181123,000000,52.47,52.47,52.4323,52.4323,983.1767863125,0
+TIPZ.US,D,20181126,000000,52.3738,52.4015,52.3629,52.3629,2058.1167393475,0
+TIPZ.US,D,20181127,000000,52.2121,52.2627,52.2121,52.2498,10114.116068425,0
+TIPZ.US,D,20181128,000000,52.1377,52.3639,52.1377,52.2677,10213.946326727,0
+TIPZ.US,D,20181129,000000,52.4303,52.5513,52.4303,52.5344,7753.4833948275,0
+TIPZ.US,D,20181130,000000,52.5771,52.6376,52.5513,52.6217,5623.7712177075,0
+TIPZ.US,D,20181203,000000,52.6465,52.6891,52.5999,52.6891,5621.7544448125,0
+TIPZ.US,D,20181204,000000,52.7962,52.939,52.7962,52.9043,12045.176115387,0
+TIPZ.US,D,20181206,000000,52.8914,52.9856,52.8914,52.938,5040.9238510525,0
+TIPZ.US,D,20181207,000000,52.9212,52.9589,52.8815,52.9589,3791.5330426,0
+TIPZ.US,D,20181210,000000,52.9718,52.9757,52.8052,52.82,13324.818517265,0
+TIPZ.US,D,20181211,000000,52.7675,52.825,52.5612,52.58,19231.94632672,0
+TIPZ.US,D,20181212,000000,52.6276,52.6276,52.4957,52.5176,19226.904394482,0
+TIPZ.US,D,20181213,000000,52.5324,52.5929,52.5225,52.5562,15830.658839302,0
+TIPZ.US,D,20181214,000000,52.59,52.6038,52.5701,52.5751,4847.3136531325,0
+TIPZ.US,D,20181217,000000,52.5612,52.6465,52.5612,52.6465,13494.227440445,0
+TIPZ.US,D,20181218,000000,52.71,52.8537,52.71,52.8151,7213.996645415,0
+TIPZ.US,D,20181219,000000,52.9013,53.0412,52.9013,52.9727,4349.1707480675,0
+TIPZ.US,D,20181220,000000,52.8448,52.8448,52.7576,52.7843,16948.95940958,0
+TIPZ.US,D,20181221,000000,52.825,52.825,52.7199,52.7437,13737.248574293,0
+TIPZ.US,D,20181224,000000,52.7962,52.8161,52.7873,52.8161,1275.6088560875,0
+TIPZ.US,D,20181226,000000,52.8299,52.8815,52.705,52.705,4390.514592415,0
+TIPZ.US,D,20181227,000000,52.8914,52.9291,52.7209,52.7209,28601.87319689,0
+TIPZ.US,D,20181228,000000,52.8101,52.8418,52.7704,52.8418,18263.89533712,0
+TIPZ.US,D,20181231,000000,52.7972,52.9589,52.7972,52.9589,7524.579671245,0
+TIPZ.US,D,20190102,000000,52.9013,52.9985,52.9013,52.9787,4453.03455216,0
+TIPZ.US,D,20190103,000000,53.1731,53.3823,53.1731,53.302,4509.50419322,0
+TIPZ.US,D,20190104,000000,53.2028,53.2306,53.1136,53.183,7824.0704461525,0
+TIPZ.US,D,20190107,000000,53.2306,53.2484,53.1284,53.1284,4887.6491110325,0
+TIPZ.US,D,20190108,000000,53.1929,53.2286,53.183,53.1929,1024.52063066,0
+TIPZ.US,D,20190109,000000,53.2137,53.2524,53.1998,53.2524,541.5035223075,0
+TIPZ.US,D,20190110,000000,53.184,53.184,53.061,53.1165,2088.3683327725,0
+TIPZ.US,D,20190111,000000,53.2494,53.2633,53.2296,53.2633,2410.043609525,0
+TIPZ.US,D,20190114,000000,53.2683,53.2683,53.1592,53.1592,12947.6819859,0
+TIPZ.US,D,20190115,000000,53.1106,53.1473,53.061,53.1017,5434.1945655775,0
+TIPZ.US,D,20190116,000000,53.0511,53.0967,53.0511,53.0937,4649.6699094225,0
+TIPZ.US,D,20190117,000000,53.0908,53.1641,53.056,53.056,2803.31432405,0
+TIPZ.US,D,20190118,000000,53.0422,53.0422,52.945,52.9856,4641.6028178425,0
+TIPZ.US,D,20190122,000000,53.0382,53.0808,52.9866,53.0035,13271.374035548,0
+TIPZ.US,D,20190123,000000,52.9797,52.9906,52.9589,52.9906,3816.7427037875,0
+TIPZ.US,D,20190124,000000,53.0709,53.1195,53.0511,53.056,6354.851392145,0
+TIPZ.US,D,20190125,000000,52.9767,53.0005,52.9589,52.9757,3809.683998655,0
+TIPZ.US,D,20190128,000000,52.8914,52.939,52.8726,52.9162,56491.825561845,0
+TIPZ.US,D,20190129,000000,52.9638,53.0461,52.9113,53.0461,13008.18517275,0
+TIPZ.US,D,20190130,000000,53.0977,53.3635,53.0908,53.3635,4161.6108688325,0
+TIPZ.US,D,20190131,000000,53.4686,53.7096,53.4686,53.6818,15709.652465602,0
+TIPZ.US,D,20190201,000000,53.6253,53.6253,53.5033,53.5033,1216.114055685,0
+TIPZ.US,D,20190204,000000,53.3288,53.3734,53.3288,53.3734,2042.990942635,0
+TIPZ.US,D,20190205,000000,53.42,53.4537,53.3774,53.4537,3150.19926199,0
+TIPZ.US,D,20190206,000000,53.4954,53.5142,53.3922,53.416,22777.43307613,0
+TIPZ.US,D,20190207,000000,53.4398,53.5053,53.425,53.4884,4821.0956054975,0
+TIPZ.US,D,20190208,000000,53.533,53.543,53.5192,53.5192,663.518282455,0
+TIPZ.US,D,20190211,000000,53.4587,53.4587,53.3645,53.418,2588.5280107325,0
+TIPZ.US,D,20190212,000000,53.3645,53.3932,53.3645,53.3932,427.55585374,0
+TIPZ.US,D,20190213,000000,53.4111,53.4111,53.3645,53.3813,5753.853069435,0
+TIPZ.US,D,20190214,000000,53.533,53.543,53.5142,53.537,1593.25058705,0
+TIPZ.US,D,20190215,000000,53.5231,53.5618,53.5231,53.5618,10794.776920488,0
+TIPZ.US,D,20190219,000000,53.5866,53.6719,53.5866,53.6719,1821.145924185,0
+TIPZ.US,D,20190220,000000,53.6848,53.7601,53.652,53.7076,10511.42032874,0
+TIPZ.US,D,20190221,000000,53.5529,53.5955,53.533,53.5955,3798.5917477325,0
+TIPZ.US,D,20190222,000000,53.6649,53.7473,53.6649,53.7473,8876.8258973425,0
+TIPZ.US,D,20190225,000000,53.6927,53.7056,53.6649,53.7056,1583.166722575,0
+TIPZ.US,D,20190226,000000,53.778,53.8087,53.778,53.7889,3438.597785975,0
+TIPZ.US,D,20190227,000000,53.6431,53.6431,53.6233,53.6401,407.38812479,0
+TIPZ.US,D,20190228,000000,53.5608,53.5608,53.5608,53.5608,94.788326065,0
+TIPZ.US,D,20190301,000000,53.5142,53.54,53.4061,53.4061,1345.187520965,0
+TIPZ.US,D,20190304,000000,53.5598,53.5598,53.5142,53.5241,1266.53337806,0
+TIPZ.US,D,20190305,000000,53.4854,53.5142,53.4507,53.5142,3997.24387789,0
+TIPZ.US,D,20190306,000000,53.4954,53.5618,53.4954,53.5598,2082.3180140875,0
+TIPZ.US,D,20190307,000000,53.6937,53.7334,53.6699,53.7244,4242.2817846325,0
+TIPZ.US,D,20190308,000000,53.7145,53.7839,53.7145,53.7691,2226.51727608,0
+TIPZ.US,D,20190311,000000,53.7601,53.7879,53.7482,53.7482,886.3716873525,0
+TIPZ.US,D,20190312,000000,53.778,53.8762,53.778,53.8742,789.5665883925,0
+TIPZ.US,D,20190313,000000,53.9029,53.9317,53.9029,53.9129,1528.71385441,0
+TIPZ.US,D,20190314,000000,53.9882,53.9882,53.8682,53.9446,4075.898020795,0
+TIPZ.US,D,20190315,000000,54.0824,54.0824,54.0735,54.0735,1325.019792015,0
+TIPZ.US,D,20190318,000000,54.1102,54.1866,54.1102,54.137,1704.173096275,0
+TIPZ.US,D,20190319,000000,54.0755,54.0874,54.0755,54.0874,1854.4226769525,0
+TIPZ.US,D,20190320,000000,54.1023,54.4712,54.1023,54.4712,2685.3331096925,0
+TIPZ.US,D,20190321,000000,54.4712,54.4712,54.4166,54.4206,1702.15632338,0
+TIPZ.US,D,20190322,000000,54.5644,54.6388,54.5099,54.6011,2118.6199261975,0
+TIPZ.US,D,20190325,000000,54.7727,54.7727,54.6011,54.6179,1904.8419993275,0
+TIPZ.US,D,20190326,000000,54.5644,54.5644,54.5148,54.5148,1049.7302918475,0
+TIPZ.US,D,20190327,000000,54.4861,54.5763,54.4861,54.5505,346.88493794,0
+TIPZ.US,D,20190328,000000,54.5188,54.5555,54.5188,54.5555,620.1576652125,0
+TIPZ.US,D,20190329,000000,54.6189,54.6675,54.6189,54.6537,486.042267695,0
+TIPZ.US,D,20190401,000000,54.5366,54.5366,54.375,54.4285,1267.5417645075,0
+TIPZ.US,D,20190402,000000,54.4801,54.489,54.4801,54.489,290.41529688,0
+TIPZ.US,D,20190403,000000,54.3165,54.3264,54.3165,54.3264,321.6752767525,0
+TIPZ.US,D,20190404,000000,54.3651,54.3651,54.3542,54.3542,871.24589064,0
+TIPZ.US,D,20190405,000000,54.3274,54.4137,54.3274,54.4137,2161.98054344,0
+TIPZ.US,D,20190408,000000,54.4028,54.4037,54.3264,54.3651,8833.4652801,0
+TIPZ.US,D,20190409,000000,54.4613,54.489,54.4226,54.4325,24728.660852042,0
+TIPZ.US,D,20190410,000000,54.6289,54.6398,54.5991,54.6338,963.0090573625,0
+TIPZ.US,D,20190411,000000,54.5505,54.5644,54.494,54.494,1135.443139885,0
+TIPZ.US,D,20190412,000000,54.4325,54.4454,54.3899,54.4037,608.0570278425,0
+TIPZ.US,D,20190415,000000,54.3899,54.4266,54.376,54.4186,1837.280107345,0
+TIPZ.US,D,20190416,000000,54.3413,54.3413,54.2947,54.2947,1038.638040925,0
+TIPZ.US,D,20190417,000000,54.2897,54.3552,54.2609,54.2976,3178.43408252,0
+TIPZ.US,D,20190418,000000,54.4325,54.4642,54.3998,54.4414,3771.36531365,0
+TIPZ.US,D,20190422,000000,54.4613,54.4613,54.3611,54.3631,1801.9865816825,0
+TIPZ.US,D,20190423,000000,54.4236,54.489,54.4236,54.489,779.4827239175,0
+TIPZ.US,D,20190424,000000,54.7161,54.7161,54.7122,54.7122,389.237168735,0
+TIPZ.US,D,20190425,000000,54.7251,54.73,54.7251,54.73,183.526333445,0
+TIPZ.US,D,20190426,000000,54.8212,54.8361,54.8123,54.8361,371.08621268,0
+TIPZ.US,D,20190429,000000,54.7538,54.7538,54.6586,54.6923,2154.9218383075,0
+TIPZ.US,D,20190430,000000,54.6775,54.7885,54.6775,54.7627,2266.85273398,0
+TIPZ.US,D,20190501,000000,54.7826,54.8827,54.6675,54.6675,629.23314324,0
+TIPZ.US,D,20190502,000000,54.3363,54.4037,54.3363,54.3988,1830.2214022125,0
+TIPZ.US,D,20190503,000000,54.5703,54.6011,54.5515,54.5515,407.38812479,0
+TIPZ.US,D,20190506,000000,54.6289,54.6675,54.6289,54.6675,392.2623280775,0
+TIPZ.US,D,20190507,000000,54.7627,54.7627,54.6983,54.6983,483.0171083525,0
+TIPZ.US,D,20190508,000000,54.6189,54.6289,54.5733,54.5733,11071.074807102,0
+TIPZ.US,D,20190509,000000,54.6437,54.6437,54.6437,54.6437,71.5954377725,0
+TIPZ.US,D,20190510,000000,54.6874,54.7548,54.6775,54.7538,25832.844012055,0
+TIPZ.US,D,20190513,000000,54.848,54.9333,54.848,54.9065,1813.078832605,0
+TIPZ.US,D,20190514,000000,54.8807,54.9611,54.8778,54.8907,2085.34317343,0
+TIPZ.US,D,20190515,000000,54.975,55.0275,54.975,54.9988,1462.160348875,0
+TIPZ.US,D,20190516,000000,54.9432,54.9512,54.9432,54.9442,404.3629654475,0
+TIPZ.US,D,20190517,000000,54.971,54.9799,54.8688,54.8946,1667.871184165,0
+TIPZ.US,D,20190520,000000,54.9135,54.9135,54.8074,54.8074,11243.508889625,0
+TIPZ.US,D,20190521,000000,54.8609,54.8609,54.7965,54.8312,12297.272727262,0
+TIPZ.US,D,20190522,000000,54.8956,54.8956,54.8341,54.853,737.1304931225,0
+TIPZ.US,D,20190523,000000,54.975,54.975,54.975,54.975,60.50318685,0
+TIPZ.US,D,20190524,000000,55.0206,55.0592,55.0186,55.0592,295.4572291175,0
+TIPZ.US,D,20190528,000000,55.1495,55.1495,55.093,55.1277,1371.4055686,0
+TIPZ.US,D,20190529,000000,55.3191,55.3191,55.2338,55.2338,181.50956055,0
+TIPZ.US,D,20190530,000000,55.2754,55.3925,55.2754,55.3925,2769.029184835,0
+TIPZ.US,D,20190531,000000,55.6225,55.7633,55.6225,55.7633,334.78430057,0
+TIPZ.US,D,20190603,000000,55.8486,55.9468,55.8328,55.9468,610.0738007375,0
+TIPZ.US,D,20190604,000000,55.7733,55.8367,55.7505,55.8367,1411.7410265,0
+TIPZ.US,D,20190605,000000,55.918,55.918,55.8328,55.8576,1793.9194901025,0
+TIPZ.US,D,20190606,000000,55.8228,55.8228,55.7911,55.7911,1250.3991949,0
+TIPZ.US,D,20190607,000000,55.9845,56.0083,55.925,56.0083,20994.60583695,0
+TIPZ.US,D,20190610,000000,55.8764,55.8764,55.6989,55.7257,1894.7581348525,0
+TIPZ.US,D,20190611,000000,55.6424,55.6562,55.6424,55.6523,478.9835625625,0
+TIPZ.US,D,20190612,000000,55.6989,55.6989,55.6711,55.6711,238.9875880575,0
+TIPZ.US,D,20190613,000000,55.7534,55.7633,55.6939,55.6939,15447.471989252,0
+TIPZ.US,D,20190614,000000,55.7009,55.7009,55.5491,55.5491,441.673264005,0
+TIPZ.US,D,20190617,000000,55.5105,55.5372,55.4728,55.4807,17841.381415617,0
+TIPZ.US,D,20190618,000000,55.7633,55.7733,55.689,55.7257,3140.115397515,0
+TIPZ.US,D,20190619,000000,55.6225,56.0767,55.6136,56.0767,2476.59711506,0
+TIPZ.US,D,20190620,000000,56.399,56.4188,56.399,56.403,1633.58604495,0
+TIPZ.US,D,20190621,000000,56.3316,56.3316,56.0757,56.1422,2061.14189869,0
+TIPZ.US,D,20190624,000000,56.2037,56.2255,56.2037,56.2165,1515.6048305925,0
+TIPZ.US,D,20190625,000000,56.1561,56.1561,56.1442,56.1442,840.994297215,0
+TIPZ.US,D,20190626,000000,56.0767,56.0767,56.0767,56.0767,335.7926870175,0
+TIPZ.US,D,20190627,000000,56.1283,56.1709,56.1283,56.1709,686.7111707475,0
+TIPZ.US,D,20190628,000000,56.166,56.1808,56.166,56.1808,497.1345186175,0
+TIPZ.US,D,20190701,000000,56.0142,56.0856,56.0142,56.0856,364.0275075475,0
+TIPZ.US,D,20190702,000000,56.0579,56.1451,56.0579,56.1451,1658.7957061375,0
+TIPZ.US,D,20190703,000000,56.3187,56.3187,56.285,56.285,301.5075478025,0
+TIPZ.US,D,20190705,000000,55.9319,56.1174,55.9319,56.1174,3645.3170077125,0
+TIPZ.US,D,20190708,000000,56.1967,56.1967,56.1174,56.1174,3779.43240523,0
+TIPZ.US,D,20190709,000000,56.1422,56.2165,56.1422,56.166,3197.5934250225,0
+TIPZ.US,D,20190710,000000,56.2265,56.285,56.2265,56.2661,1748.542099965,0
+TIPZ.US,D,20190711,000000,56.3048,56.3048,56.0985,56.0985,868.2207312975,0
+TIPZ.US,D,20190712,000000,56.0668,56.1729,56.0668,56.1729,328.733981885,0
+TIPZ.US,D,20190715,000000,56.2275,56.3187,56.2275,56.3187,1553.9235155975,0
+TIPZ.US,D,20190716,000000,56.2165,56.2413,56.2046,56.2413,2958.605836965,0
+TIPZ.US,D,20190717,000000,56.3524,56.3524,56.3524,56.3524,105.8805769875,0
+TIPZ.US,D,20190718,000000,56.2721,56.4674,56.2721,56.4674,2603.653807445,0
+TIPZ.US,D,20190719,000000,56.3663,56.3663,56.3663,56.3663,227.895337135,0
+TIPZ.US,D,20190722,000000,56.4149,56.4744,56.406,56.4397,28815.65112376,0
+TIPZ.US,D,20190723,000000,56.405,56.405,56.3534,56.3534,1508.54612546,0
+TIPZ.US,D,20190724,000000,56.3802,56.4298,56.3802,56.3901,753.2646762825,0
+TIPZ.US,D,20190725,000000,56.3048,56.3117,56.2959,56.3117,780.491110365,0
+TIPZ.US,D,20190726,000000,56.3137,56.3137,56.2473,56.2473,1012.41999329,0
+TIPZ.US,D,20190729,000000,56.3137,56.3137,56.2255,56.2255,650.4092586375,0
+TIPZ.US,D,20190730,000000,56.3236,56.3236,56.3088,56.3088,342.85139215,0
+TIPZ.US,D,20190731,000000,56.3613,56.5607,56.3048,56.3802,4080.9399530325,0
+TIPZ.US,D,20190801,000000,56.3465,56.6459,56.3425,56.6321,677.63569272,0
+TIPZ.US,D,20190802,000000,56.6092,56.6797,56.5755,56.6797,979.1432405225,0
+TIPZ.US,D,20190805,000000,56.8096,56.9028,56.7709,56.9028,812.759476685,0
+TIPZ.US,D,20190806,000000,56.8354,57.0962,56.8354,57.0962,5620.746058365,0
+TIPZ.US,D,20190807,000000,57.3689,57.4185,57.1477,57.1477,1413.757799395,0
+TIPZ.US,D,20190808,000000,57.0932,57.2707,57.0932,57.2707,1721.3156658825,0
+TIPZ.US,D,20190809,000000,57.35,57.3887,57.2043,57.2043,710.9124454875,0
+TIPZ.US,D,20190812,000000,57.3887,57.5117,57.3887,57.5117,920.6568265675,0
+TIPZ.US,D,20190813,000000,57.3401,57.3798,57.3401,57.354,3935.7323045925,0
+TIPZ.US,D,20190814,000000,57.5632,57.5632,57.5077,57.5077,910.5729620925,0
+TIPZ.US,D,20190815,000000,57.5166,57.9024,57.5166,57.7665,3716.912445485,0
+TIPZ.US,D,20190816,000000,57.6059,57.6059,57.4928,57.5603,1157.62764173,0
+TIPZ.US,D,20190819,000000,57.3203,57.4264,57.3203,57.35,2805.331096945,0
+TIPZ.US,D,20190820,000000,57.5018,57.5018,57.4631,57.4631,1921.984568935,0
+TIPZ.US,D,20190821,000000,57.3699,57.5186,57.354,57.354,1104.1831600125,0
+TIPZ.US,D,20190822,000000,57.1874,57.3024,57.1874,57.2985,1571.066085205,0
+TIPZ.US,D,20190823,000000,57.4542,57.6763,57.4542,57.6763,1732.407916805,0
+TIPZ.US,D,20190826,000000,57.6733,57.6733,57.5861,57.6059,581.8389802075,0
+TIPZ.US,D,20190827,000000,57.6535,57.8984,57.6535,57.8984,3929.6819859075,0
+TIPZ.US,D,20190828,000000,58.0274,58.0819,58.0036,58.0036,1620.4770211325,0
+TIPZ.US,D,20190829,000000,57.9113,58.068,57.9113,58.0571,3144.148943305,0
+TIPZ.US,D,20190830,000000,58.0016,58.0016,57.835,57.835,1385.522978865,0
+TIPZ.US,D,20190903,000000,57.9867,57.9867,57.7358,57.7358,907.54780275,0
+TIPZ.US,D,20190904,000000,57.8032,57.8637,57.7973,57.8637,1172.7534384425,0
+TIPZ.US,D,20190905,000000,57.4829,57.5781,57.473,57.5781,727.0466286475,0
+TIPZ.US,D,20190906,000000,57.5404,57.6396,57.5404,57.6376,1140.4850721225,0
+TIPZ.US,D,20190909,000000,57.3481,57.4046,57.3481,57.3976,2277.9449849025,0
+TIPZ.US,D,20190910,000000,57.3986,57.3986,57.0347,57.0347,2771.04595773,0
+TIPZ.US,D,20190911,000000,56.9315,56.9603,56.9315,56.9603,250.07983898,0
+TIPZ.US,D,20190912,000000,57.0347,57.0347,56.9117,56.9117,670.5769875875,0
+TIPZ.US,D,20190913,000000,56.7511,56.7511,56.5726,56.5726,761.3317678625,0
+TIPZ.US,D,20190916,000000,56.8344,56.8661,56.8344,56.8661,305.5410935925,0
+TIPZ.US,D,20190917,000000,56.993,56.993,56.9682,56.9801,422.5139215025,0
+TIPZ.US,D,20190918,000000,57.1418,57.1577,56.8086,56.8086,1641.65313653,0
+TIPZ.US,D,20190919,000000,56.9415,56.9692,56.88,56.88,6178.3837638325,0
+TIPZ.US,D,20190920,000000,57.0644,57.2062,57.0644,57.2062,234.9540422675,0
+TIPZ.US,D,20190923,000000,57.359,57.3957,57.2776,57.2915,2801.297551155,0
+TIPZ.US,D,20190924,000000,57.3689,57.4442,57.3689,57.4403,1679.971821535,0
+TIPZ.US,D,20190925,000000,57.2935,57.2935,57.1319,57.1467,1644.6782958725,0
+TIPZ.US,D,20190926,000000,57.235,57.2449,57.1596,57.1596,6074.51995974,0
+TIPZ.US,D,20190927,000000,57.0684,57.0684,57.0684,57.0684,146.2160348875,0
+TIPZ.US,D,20190930,000000,57.0059,57.1368,56.9494,57.1368,555.6209325725,0
+TIPZ.US,D,20191001,000000,57.0624,57.2112,57.0624,57.2112,1838.2884937925,0
+TIPZ.US,D,20191002,000000,57.3104,57.3104,57.2598,57.2598,919.64844012,0
+TIPZ.US,D,20191003,000000,57.5186,57.5186,57.4542,57.4542,325.7088225425,0
+TIPZ.US,D,20191004,000000,57.4839,57.6684,57.4839,57.6505,3480.95001677,0
+TIPZ.US,D,20191007,000000,57.6069,57.6069,57.4849,57.4849,1807.02851392,0
+TIPZ.US,D,20191008,000000,57.597,57.597,57.4105,57.4125,3146.1657162,0
+TIPZ.US,D,20191009,000000,57.3034,57.36,57.2053,57.2588,2424.16101979,0
+TIPZ.US,D,20191010,000000,57.1775,57.1775,57.0535,57.0634,1073.9315665875,0
+TIPZ.US,D,20191011,000000,56.9871,56.9871,56.9306,56.9306,7230.130828575,0
+TIPZ.US,D,20191014,000000,56.8919,57.1418,56.8919,57.0446,3052.3857765825,0
+TIPZ.US,D,20191015,000000,56.9871,56.9871,56.7878,56.7878,2387.85910768,0
+TIPZ.US,D,20191016,000000,56.759,56.9841,56.759,56.8988,1008.3864475,0
+TIPZ.US,D,20191017,000000,56.8919,56.9871,56.8621,56.9851,1354.2629989925,0
+TIPZ.US,D,20191018,000000,56.9871,57.0347,56.9871,57.0347,959.98389802,0
+TIPZ.US,D,20191021,000000,56.882,56.882,56.882,56.882,385.203622945,0
+TIPZ.US,D,20191022,000000,57.0258,57.0258,56.9672,57.0258,733.0969473325,0
+TIPZ.US,D,20191023,000000,57.1418,57.1418,57.0644,57.0724,528.39449849,0
+TIPZ.US,D,20191024,000000,57.1596,57.1596,57.0872,57.0872,550.579000335,0
+TIPZ.US,D,20191025,000000,57.1031,57.1031,57.0545,57.0783,3261.121771215,0
+TIPZ.US,D,20191028,000000,56.9246,56.9246,56.8423,56.8423,1482.328077825,0
+TIPZ.US,D,20191029,000000,56.8423,56.8522,56.6816,56.7164,1959.2948674925,0
+TIPZ.US,D,20191030,000000,56.7402,56.9008,56.7402,56.8988,3852.03622945,0
+TIPZ.US,D,20191031,000000,57.1795,57.1795,57.0882,57.0882,1572.0744716525,0
+TIPZ.US,D,20191101,000000,57.1924,57.2013,57.0724,57.2013,5308.14625964,0
+TIPZ.US,D,20191104,000000,57.1319,57.1606,57.1219,57.1606,1396.6152297875,0
+TIPZ.US,D,20191105,000000,57.0267,57.0267,57.0248,57.0248,549.5706138875,0
+TIPZ.US,D,20191106,000000,57.1507,57.1854,57.1507,57.1854,922.6735994625,0
+TIPZ.US,D,20191107,000000,56.8076,56.8373,56.8076,56.8373,409.404897685,0
+TIPZ.US,D,20191108,000000,56.7689,56.8423,56.759,56.8423,3831.8685005,0
+TIPZ.US,D,20191111,000000,56.873,56.873,56.7054,56.8284,1526.697081515,0
+TIPZ.US,D,20191112,000000,56.8621,56.9395,56.8334,56.8621,1696.106004695,0
+TIPZ.US,D,20191113,000000,56.8958,56.9187,56.8958,56.9038,1230.23146595,0
+TIPZ.US,D,20191114,000000,57.0109,57.0248,57.0109,57.0248,580.83059376,0
+TIPZ.US,D,20191115,000000,56.9583,56.9583,56.9405,56.9405,403.354579,0
+TIPZ.US,D,20191118,000000,56.9672,57.1031,56.9672,57.0694,1462.160348875,0
+TIPZ.US,D,20191119,000000,57.1755,57.2132,57.1755,57.1824,602.0067091575,0
+TIPZ.US,D,20191120,000000,57.2548,57.352,57.2548,57.352,952.9251928875,0
+TIPZ.US,D,20191121,000000,57.2529,57.2727,57.2529,57.2687,835.9523649775,0
+TIPZ.US,D,20191122,000000,57.2806,57.3163,57.2638,57.2985,1696.106004695,0
+TIPZ.US,D,20191125,000000,57.3917,57.3966,57.3699,57.3699,927.7155317,0
+TIPZ.US,D,20191126,000000,57.474,57.4938,57.4552,57.4938,1015.4451526325,0
+TIPZ.US,D,20191127,000000,57.4284,57.4363,57.3748,57.3748,950.9084199925,0
+TIPZ.US,D,20191129,000000,57.1983,57.1983,57.1983,57.1983,5.0419322375,0
+TIPZ.US,D,20191202,000000,57.0545,57.1428,57.0545,57.1428,2063.158671585,0
+TIPZ.US,D,20191203,000000,57.3312,57.591,57.3312,57.5632,2492.73129822,0
+TIPZ.US,D,20191204,000000,57.4948,57.4948,57.4274,57.472,1724.340825225,0
+TIPZ.US,D,20191205,000000,57.4323,57.4323,57.358,57.3887,1256.449513585,0
+TIPZ.US,D,20191206,000000,57.3034,57.3282,57.2935,57.3282,1569.04931231,0
+TIPZ.US,D,20191209,000000,57.357,57.3669,57.351,57.351,1694.0892318,0
+TIPZ.US,D,20191210,000000,57.36,57.36,57.3044,57.355,2321.305602145,0
+TIPZ.US,D,20191211,000000,57.4462,57.5424,57.4462,57.5424,1079.9818852725,0
+TIPZ.US,D,20191212,000000,57.5523,57.5523,57.1596,57.237,2626.8466957375,0
+TIPZ.US,D,20191213,000000,57.4869,57.5047,57.4671,57.5047,1030.570949345,0
+TIPZ.US,D,20191216,000000,57.4274,57.4274,57.3461,57.3461,2531.049983225,0
+TIPZ.US,D,20191217,000000,57.4026,57.4274,57.3957,57.4274,1977.4458235475,0
+TIPZ.US,D,20191218,000000,57.4195,57.4512,57.353,57.353,1159.644414625,0
+TIPZ.US,D,20191219,000000,57.475,57.475,57.4651,57.471,1471.2358269025,0
+TIPZ.US,D,20191220,000000,57.4542,57.4561,57.4195,57.4234,2201.3076148925,0
+TIPZ.US,D,20191223,000000,57.3163,57.3262,57.3163,57.3243,752.256289835,0
+TIPZ.US,D,20191224,000000,57.3996,57.4532,57.3748,57.3907,887.3800738,0
+TIPZ.US,D,20191226,000000,57.4214,57.4462,57.4036,57.4462,1141.49345857,0
+TIPZ.US,D,20191227,000000,57.4373,57.4819,57.4373,57.4413,1134.4347534375,0
+TIPZ.US,D,20191230,000000,57.3381,57.475,57.3381,57.475,2266.85273398,0
+TIPZ.US,D,20191231,000000,57.3699,57.5365,57.3699,57.5365,1700.139550485,0
+TIPZ.US,D,20200102,000000,57.6287,57.7328,57.6287,57.7299,2162.9889298875,0
+TIPZ.US,D,20200103,000000,57.945,57.9946,57.945,57.9946,3764.3066085175,0
+TIPZ.US,D,20200106,000000,58.0531,58.0541,57.8508,57.8508,4623.4518617875,0
+TIPZ.US,D,20200107,000000,57.7437,57.7437,57.6823,57.6823,7447.942301235,0
+TIPZ.US,D,20200108,000000,57.7061,57.7249,57.5335,57.6218,16914.674270365,0
+TIPZ.US,D,20200109,000000,57.5335,57.6287,57.4651,57.6287,1413.757799395,0
+TIPZ.US,D,20200110,000000,57.8211,57.8211,57.7923,57.7923,244.029520295,0
+TIPZ.US,D,20200113,000000,57.7249,57.7923,57.7001,57.7735,2563.318349545,0
+TIPZ.US,D,20200114,000000,57.8211,57.8905,57.8161,57.8905,1950.219389465,0
+TIPZ.US,D,20200115,000000,57.9193,57.9669,57.9193,57.95,2902.136195905,0
+TIPZ.US,D,20200116,000000,57.9272,57.9272,57.83,57.8508,5353.5236497775,0
+TIPZ.US,D,20200117,000000,57.7735,57.7735,57.715,57.7437,1144.5186179125,0
+TIPZ.US,D,20200121,000000,57.8806,57.9569,57.8806,57.9411,2625.83830929,0
+TIPZ.US,D,20200122,000000,57.9679,57.9679,57.9014,57.9173,1306.86883596,0
+TIPZ.US,D,20200123,000000,58.0631,58.1027,58.0135,58.0313,1610.3931566575,0
+TIPZ.US,D,20200124,000000,58.1097,58.1969,58.1097,58.1583,4304.8017443775,0
+TIPZ.US,D,20200127,000000,58.3407,58.3407,58.3149,58.3149,1760.642737335,0
+TIPZ.US,D,20200128,000000,58.3169,58.3169,58.2168,58.2168,2359.62428715,0
+TIPZ.US,D,20200129,000000,58.2445,58.4409,58.2445,58.4409,1875.59879235,0
+TIPZ.US,D,20200130,000000,58.5708,58.6243,58.5182,58.5182,4810.003354575,0
+TIPZ.US,D,20200131,000000,58.6194,58.7781,58.6194,58.7781,2432.22811137,0
+TIPZ.US,D,20200203,000000,58.6005,58.6194,58.5331,58.6194,1768.709828915,0
+TIPZ.US,D,20200204,000000,58.4082,58.4082,58.311,58.313,1126.3676618575,0
+TIPZ.US,D,20200205,000000,58.2158,58.2178,58.185,58.185,1686.02214022,0
+TIPZ.US,D,20200206,000000,58.2247,58.2723,58.2247,58.2723,1053.7638376375,0
+TIPZ.US,D,20200207,000000,58.4637,58.5034,58.4449,58.5034,1132.4179805425,0
+TIPZ.US,D,20200210,000000,58.5906,58.6412,58.5906,58.5936,3042.3019121075,0
+TIPZ.US,D,20200211,000000,58.4349,58.4548,58.4181,58.4181,2862.8091244525,0
+TIPZ.US,D,20200212,000000,58.2822,58.3794,58.2822,58.3665,4107.1580006675,0
+TIPZ.US,D,20200213,000000,58.4657,58.4835,58.428,58.4627,3799.60013418,0
+TIPZ.US,D,20200214,000000,58.5807,58.5807,58.5163,58.5232,460.8326065075,0
+TIPZ.US,D,20200218,000000,58.6491,58.6958,58.6491,58.6729,4376.39718215,0
+TIPZ.US,D,20200219,000000,58.668,58.668,58.6194,58.6353,1864.5065414275,0
+TIPZ.US,D,20200220,000000,58.6868,58.7493,58.6769,58.7394,2520.96611875,0
+TIPZ.US,D,20200221,000000,58.8296,58.9367,58.8296,58.905,1619.468634685,0
+TIPZ.US,D,20200224,000000,59.4653,59.4653,59.2144,59.2422,1882.6574974825,0
+TIPZ.US,D,20200225,000000,59.2025,59.2828,59.1083,59.1083,954.9419657825,0
+TIPZ.US,D,20200226,000000,59.0617,59.0835,59.0508,59.0835,2004.67225763,0
+TIPZ.US,D,20200227,000000,59.2392,59.3215,59.1529,59.257,1792.911103655,0
+TIPZ.US,D,20200228,000000,59.3879,59.5506,59.3879,59.4167,1078.973498825,0
+TIPZ.US,D,20200302,000000,59.4355,59.5664,59.2729,59.3691,9521.184837295,0
+TIPZ.US,D,20200303,000000,59.4891,60.216,59.022,60.0266,20699.148607832,0
+TIPZ.US,D,20200304,000000,60.1704,60.1704,59.974,59.9939,2718.60986246,0
+TIPZ.US,D,20200305,000000,60.2824,60.3578,60.2051,60.2527,9180.35021804,0
+TIPZ.US,D,20200306,000000,60.7713,60.7713,60.4976,60.5918,2244.668232135,0
+TIPZ.US,D,20200309,000000,61.1264,61.1264,59.0894,59.8005,19061.529017092,0
+TIPZ.US,D,20200310,000000,59.7737,59.7737,58.4736,58.5916,13973.211003008,0
+TIPZ.US,D,20200311,000000,58.1384,58.2108,56.4655,56.757,21857.78463601,0
+TIPZ.US,D,20200312,000000,56.4655,58.5708,54.7756,55.8992,111794.76350209,0
+TIPZ.US,D,20200313,000000,55.7257,57.1596,55.6205,56.4942,8534.98289164,0
+TIPZ.US,D,20200316,000000,56.0549,56.3365,55.7257,56.1392,7449.95907413,0
+TIPZ.US,D,20200317,000000,55.4381,56.5626,54.5555,54.61,52685.166722532,0
+TIPZ.US,D,20200318,000000,55.0335,55.4966,53.4299,54.2381,16444.76618583,0
+TIPZ.US,D,20200319,000000,53.6203,54.9085,53.6203,54.6596,18933.46393826,0
+TIPZ.US,D,20200320,000000,54.2649,57.0922,54.2649,57.0922,12884.153639707,0
+TIPZ.US,D,20200323,000000,57.2925,58.2535,57.2053,58.1186,7865.4142905,0
+TIPZ.US,D,20200324,000000,58.2059,58.9843,58.1821,58.6739,8218.349547125,0
+TIPZ.US,D,20200325,000000,58.6392,59.0557,58.6392,58.8296,7927.934250245,0
+TIPZ.US,D,20200326,000000,59.8491,60.2011,58.8306,59.1093,9550.4280442725,0
+TIPZ.US,D,20200327,000000,59.859,59.859,58.5619,59.1291,9251.9456558125,0
+TIPZ.US,D,20200330,000000,58.4934,59.6765,58.4687,58.7632,3377.0862126775,0
+TIPZ.US,D,20200331,000000,58.7334,58.8584,58.0839,58.4548,9787.398859435,0
+TIPZ.US,D,20200401,000000,57.9064,58.7315,57.9064,58.7315,2901.1278094575,0
+TIPZ.US,D,20200402,000000,58.6105,59.6974,58.6105,59.502,3061.46125461,0
+TIPZ.US,D,20200403,000000,60.334,60.334,59.8481,60.0732,9414.29587386,0
+TIPZ.US,D,20200406,000000,59.6944,60.2735,59.6944,60.2497,14384.632673587,0
+TIPZ.US,D,20200407,000000,60.4788,60.4788,59.8719,59.8917,10886.54008721,0
+TIPZ.US,D,20200408,000000,60.0633,60.0633,59.6418,59.8183,4650.67829587,0
+TIPZ.US,D,20200409,000000,60.1803,60.4788,59.9879,60.2339,15913.346527997,0
+TIPZ.US,D,20200413,000000,59.9592,60.6047,59.9592,60.3152,8666.073129815,0
+TIPZ.US,D,20200414,000000,60.7396,60.7396,60.2071,60.4352,6199.55987923,0
+TIPZ.US,D,20200415,000000,60.2953,60.8517,60.2953,60.4461,8563.21771217,0
+TIPZ.US,D,20200416,000000,60.9032,60.9032,59.7569,59.9958,6144.0986246175,0
+TIPZ.US,D,20200417,000000,60.1129,60.1416,59.7459,59.8134,2408.02683663,0
+TIPZ.US,D,20200420,000000,59.5526,59.7519,59.4534,59.5734,8246.584367655,0
+TIPZ.US,D,20200421,000000,59.7846,59.9076,59.6884,59.8481,5250.6682321325,0
+TIPZ.US,D,20200422,000000,59.9492,60.2656,59.7846,60.1228,17056.856759462,0
+TIPZ.US,D,20200423,000000,60.334,60.3429,60.1515,60.2001,8116.5025159275,0
+TIPZ.US,D,20200424,000000,60.5085,60.5621,60.2081,60.5423,5114.53606172,0
+TIPZ.US,D,20200427,000000,60.7198,60.7198,60.3062,60.5294,2732.727272725,0
+TIPZ.US,D,20200428,000000,60.8646,60.8646,60.4768,60.6523,4675.8879570575,0
+TIPZ.US,D,20200429,000000,60.7009,60.7009,60.4104,60.5512,13731.198255607,0
+TIPZ.US,D,20200430,000000,60.2487,60.6137,60.0633,60.1436,7931.967796035,0
+TIPZ.US,D,20200501,000000,59.7479,59.9205,59.7479,59.7995,8041.8819188125,0
+TIPZ.US,D,20200504,000000,59.7658,60.0712,59.7658,59.9879,1174.7702113375,0
+TIPZ.US,D,20200505,000000,59.9879,60.1704,59.8967,60.0444,2785.163367995,0
+TIPZ.US,D,20200506,000000,60.0633,60.0633,59.7499,59.7618,4466.1435759775,0
+TIPZ.US,D,20200507,000000,59.9106,60.1367,59.7945,60.1367,2557.26803086,0
+TIPZ.US,D,20200508,000000,60.0058,60.1853,59.9304,60.098,5693.349882585,0
+TIPZ.US,D,20200511,000000,60.0018,60.0018,59.7896,59.9304,9592.7802750675,0
+TIPZ.US,D,20200512,000000,59.8332,59.9879,59.7757,59.8332,3775.39885944,0
+TIPZ.US,D,20200513,000000,60.0732,60.1605,59.978,60.1515,57029.295538362,0
+TIPZ.US,D,20200514,000000,60.1902,60.1902,60.0177,60.1178,10829.062059702,0
+TIPZ.US,D,20200515,000000,60.0901,60.1753,60.0901,60.1555,855.11170748,0
+TIPZ.US,D,20200518,000000,60.4689,60.4689,60.093,60.2388,7349.12042938,0
+TIPZ.US,D,20200519,000000,60.2388,60.2388,60.1178,60.1416,1748.542099965,0
+TIPZ.US,D,20200520,000000,60.1416,60.3925,60.1416,60.3053,15356.717208977,0
+TIPZ.US,D,20200521,000000,60.2864,60.3727,60.1853,60.2735,2208.366320025,0
+TIPZ.US,D,20200522,000000,60.22,60.2686,60.1129,60.2686,7976.336799725,0
+TIPZ.US,D,20200526,000000,60.22,60.22,60.0355,60.0682,17531.806776235,0
+TIPZ.US,D,20200527,000000,59.8917,60.2458,59.8917,60.0177,3973.04260315,0
+TIPZ.US,D,20200528,000000,60.0732,60.334,60.0722,60.2388,3171.3753773875,0
+TIPZ.US,D,20200529,000000,60.449,60.449,60.215,60.3152,3904.47232472,0
+TIPZ.US,D,20200601,000000,60.3251,60.3826,60.3251,60.334,6685.602146925,0
+TIPZ.US,D,20200602,000000,60.2686,60.2775,60.1952,60.2091,894.4387789325,0
+TIPZ.US,D,20200603,000000,60.0633,60.1416,59.9016,59.9998,31450.564911077,0
+TIPZ.US,D,20200604,000000,59.8431,59.978,59.8134,59.8134,7209.963099625,0
+TIPZ.US,D,20200605,000000,59.5149,59.7846,59.5149,59.737,4390.514592415,0
+TIPZ.US,D,20200608,000000,59.8193,59.9086,59.7073,59.8124,2348.5320362275,0
+TIPZ.US,D,20200609,000000,60.0633,60.2953,60.0226,60.0226,7420.7158671525,0
+TIPZ.US,D,20200610,000000,60.2586,60.45,60.2309,60.4371,2187.1902046275,0
+TIPZ.US,D,20200611,000000,60.691,60.691,60.4887,60.5512,1723.3324387775,0
+TIPZ.US,D,20200612,000000,60.454,60.454,60.3152,60.33,3508.1764508525,0
+TIPZ.US,D,20200615,000000,60.4252,60.4252,60.2874,60.3677,2528.0248238825,0
+TIPZ.US,D,20200616,000000,60.3628,60.3628,60.1704,60.3181,15011.849043932,0
+TIPZ.US,D,20200617,000000,60.2438,60.3429,60.2061,60.2775,5079.2425360575,0
+TIPZ.US,D,20200618,000000,60.5185,60.5809,60.4302,60.571,5672.1737671875,0
+TIPZ.US,D,20200619,000000,60.6137,60.691,60.5343,60.6335,10983.34518617,0
+TIPZ.US,D,20200622,000000,60.7684,60.8546,60.6811,60.8021,13885.481382075,0
+TIPZ.US,D,20200623,000000,60.8695,60.937,60.8546,60.8844,2636.9305602125,0
+TIPZ.US,D,20200624,000000,60.9419,60.9419,60.7396,60.8546,25477.891982535,0
+TIPZ.US,D,20200625,000000,60.8447,60.9508,60.8447,60.8894,1764.676283125,0
+TIPZ.US,D,20200626,000000,60.9231,60.9875,60.9231,60.9637,582.847366655,0
+TIPZ.US,D,20200629,000000,61.0956,61.0956,60.9855,61.0044,1661.82086548,0
+TIPZ.US,D,20200630,000000,61.0907,61.1095,60.8745,60.8973,11750.727272717,0
+TIPZ.US,D,20200701,000000,60.9132,60.9469,60.815,60.9112,8394.8171754375,0
+TIPZ.US,D,20200702,000000,60.9419,61.3654,60.932,61.1819,20839.314324035,0
+TIPZ.US,D,20200706,000000,61.0669,61.2414,61.0579,61.2265,9390.09459912,0
+TIPZ.US,D,20200707,000000,61.284,61.2989,61.1621,61.2989,3053.39416303,0
+TIPZ.US,D,20200708,000000,61.2017,61.3356,61.1918,61.1978,3184.484401205,0
+TIPZ.US,D,20200709,000000,61.2791,61.3257,61.1819,61.3217,4040.6044951325,0
+TIPZ.US,D,20200710,000000,61.3554,61.3554,61.2741,61.2741,1035.6128815825,0
+TIPZ.US,D,20200713,000000,61.3554,61.3792,61.2791,61.3554,4386.481046625,0
+TIPZ.US,D,20200714,000000,61.4824,61.5488,61.413,61.4378,4565.97383428,0
+TIPZ.US,D,20200715,000000,61.3455,61.4497,61.3069,61.3852,6045.2767527625,0
+TIPZ.US,D,20200716,000000,61.6163,61.6163,61.4616,61.5002,7110.1328413225,0
+TIPZ.US,D,20200717,000000,61.651,61.6539,61.5637,61.6103,3732.0382421975,0
+TIPZ.US,D,20200720,000000,61.9038,61.9038,61.6629,61.7313,7723.2318014025,0
+TIPZ.US,D,20200721,000000,61.8791,61.8939,61.7224,61.8572,9851.935592075,0
+TIPZ.US,D,20200722,000000,62.0209,62.0397,61.8989,61.8989,4066.8225427675,0
+TIPZ.US,D,20200723,000000,61.9822,62.1032,61.8572,61.8989,7029.4619255225,0
+TIPZ.US,D,20200724,000000,61.884,61.9386,61.884,61.9386,1427.87520966,0
+TIPZ.US,D,20200727,000000,62.0605,62.0605,61.9138,61.9187,1809.045286815,0
+TIPZ.US,D,20200728,000000,61.9237,62.0685,61.9237,62.0347,2303.15464609,0
+TIPZ.US,D,20200729,000000,62.0982,62.1954,62.0486,62.1895,10018.319355912,0
+TIPZ.US,D,20200730,000000,62.2896,62.2896,62.1845,62.2232,175519.74505185,0
+TIPZ.US,D,20200731,000000,62.246,62.4394,62.2182,62.4394,4483.286145585,0
+TIPZ.US,D,20200803,000000,62.367,62.5316,62.367,62.5078,14222.28245554,0
+TIPZ.US,D,20200804,000000,62.7141,62.7141,62.6089,62.6189,6894.3381415575,0
+TIPZ.US,D,20200805,000000,62.6189,62.7279,62.6189,62.6605,7808.94464944,0
+TIPZ.US,D,20200806,000000,62.8688,62.9828,62.7488,62.7617,29187.745722887,0
+TIPZ.US,D,20200807,000000,62.8013,62.8212,62.5643,62.6089,27519.874538722,0
+TIPZ.US,D,20200810,000000,62.6754,62.6754,62.4899,62.4939,6889.29620932,0
+TIPZ.US,D,20200811,000000,62.3848,62.3848,62.2797,62.3709,4777.734988255,0
+TIPZ.US,D,20200812,000000,62.367,62.367,62.243,62.3194,7248.28178463,0
+TIPZ.US,D,20200813,000000,62.362,62.4641,62.1756,62.2033,14950.337470635,0
+TIPZ.US,D,20200814,000000,62.1954,62.243,62.0883,62.1111,12834.74270378,0
+TIPZ.US,D,20200817,000000,62.1954,62.2618,62.1726,62.2033,1941.1439114375,0
+TIPZ.US,D,20200818,000000,62.2519,62.5217,62.2519,62.4741,11503.67259308,0
+TIPZ.US,D,20200819,000000,63.1573,63.1573,62.2995,62.2995,81854.761489365,0
+TIPZ.US,D,20200820,000000,62.3243,62.4096,62.1508,62.2499,2913.2284468275,0
+TIPZ.US,D,20200821,000000,62.2896,62.484,62.2896,62.4741,17275.67661857,0
+TIPZ.US,D,20200824,000000,62.6565,62.6942,62.5891,62.5891,15964.77423682,0
+TIPZ.US,D,20200825,000000,62.5603,62.6129,62.3947,62.5752,9648.24152968,0
+TIPZ.US,D,20200826,000000,62.6089,62.7339,62.5514,62.7041,18751.95437771,0
+TIPZ.US,D,20200827,000000,62.5127,62.5127,62.3898,62.4146,78750.94800396,0
+TIPZ.US,D,20200828,000000,62.5603,62.7319,62.5514,62.604,24384.801073445,0
+TIPZ.US,D,20200831,000000,62.7914,62.9352,62.7914,62.9164,6796.52465615,0
+TIPZ.US,D,20200901,000000,62.7041,62.8787,62.6942,62.7716,9960.841328405,0
+TIPZ.US,D,20200902,000000,62.8975,62.9064,62.7428,62.84,13387.33847701,0
+TIPZ.US,D,20200903,000000,62.6704,62.7617,62.5623,62.5623,3719.9376048275,0
+TIPZ.US,D,20200904,000000,62.5822,62.5822,62.3303,62.3898,7676.8460248175,0
+TIPZ.US,D,20200908,000000,62.4741,62.5415,62.4344,62.4651,7415.673934915,0
+TIPZ.US,D,20200909,000000,62.5217,62.5514,62.4245,62.4721,19468.917141882,0
+TIPZ.US,D,20200910,000000,62.4146,62.5405,62.4146,62.5405,5569.3183495425,0
+TIPZ.US,D,20200911,000000,62.5574,62.599,62.4612,62.5028,3509.1848373,0
+TIPZ.US,D,20200914,000000,62.5435,62.5435,62.4294,62.4384,52584.328077782,0
+TIPZ.US,D,20200915,000000,62.4542,62.5217,62.4542,62.5028,10707.047299555,0
+TIPZ.US,D,20200916,000000,62.5891,62.6367,62.484,62.5217,10843.179469967,0
+TIPZ.US,D,20200917,000000,62.5603,62.5603,62.4344,62.5217,40119.663200235,0
+TIPZ.US,D,20200918,000000,62.5415,62.5415,62.485,62.4939,3985.14324052,0
+TIPZ.US,D,20200921,000000,62.5217,62.5217,62.36,62.3848,7672.8124790275,0
+TIPZ.US,D,20200922,000000,62.4046,62.4136,62.3194,62.362,4877.5652465575,0
+TIPZ.US,D,20200923,000000,62.4245,62.4245,62.2797,62.367,6571.6544783575,0
+TIPZ.US,D,20200924,000000,62.3521,62.3799,62.3392,62.3511,3506.1596779575,0
+TIPZ.US,D,20200925,000000,62.3293,62.4493,62.3293,62.4394,3721.9543777225,0
+TIPZ.US,D,20200928,000000,62.5217,62.5802,62.484,62.5603,9818.6588393075,0
+TIPZ.US,D,20200929,000000,62.6565,62.7428,62.6476,62.6655,29907.733646402,0
+TIPZ.US,D,20200930,000000,62.6189,62.6565,62.4989,62.4989,8209.2740690975,0
+TIPZ.US,D,20201001,000000,62.4443,62.599,62.4443,62.5693,3385.1533042575,0
+TIPZ.US,D,20201002,000000,62.5415,62.5514,62.484,62.5167,7741.3827574575,0
+TIPZ.US,D,20201005,000000,62.4493,62.4741,62.2985,62.3233,7905.7497484,0
+TIPZ.US,D,20201006,000000,62.358,62.3947,62.2321,62.3481,7369.28815833,0
+TIPZ.US,D,20201007,000000,62.2985,62.361,62.2569,62.2985,12535.251928872,0
+TIPZ.US,D,20201008,000000,62.4046,62.5514,62.3997,62.5514,4681.9382757425,0
+TIPZ.US,D,20201009,000000,62.4889,62.5802,62.4711,62.4989,3381.1197584675,0
+TIPZ.US,D,20201012,000000,62.599,62.7002,62.5127,62.5534,4364.29654478,0
+TIPZ.US,D,20201013,000000,62.6764,62.7131,62.6575,62.6734,1704.173096275,0
+TIPZ.US,D,20201014,000000,62.725,62.725,62.6,62.6476,13552.7138544,0
+TIPZ.US,D,20201015,000000,62.7527,62.7527,62.5891,62.6357,37612.81449175,0
+TIPZ.US,D,20201016,000000,62.715,62.8102,62.5891,62.6575,67294.669573912,0
+TIPZ.US,D,20201019,000000,62.6476,62.6476,62.3997,62.5256,20399.657832925,0
+TIPZ.US,D,20201020,000000,62.7051,62.7051,62.3947,62.4344,70862.340825167,0
+TIPZ.US,D,20201021,000000,62.5217,62.5217,62.3104,62.3898,31129.898020772,0
+TIPZ.US,D,20201022,000000,62.3481,62.5217,62.1875,62.3759,13635.401543095,0
+TIPZ.US,D,20201023,000000,62.2985,62.4225,62.2519,62.3283,3369.0191210975,0
+TIPZ.US,D,20201026,000000,62.4403,62.4403,62.4146,62.4146,1860.4729956375,0
+TIPZ.US,D,20201027,000000,62.5703,62.6089,62.5465,62.5891,5521.92418651,0
+TIPZ.US,D,20201028,000000,62.484,62.5217,62.367,62.3848,4935.043274065,0
+TIPZ.US,D,20201029,000000,62.4641,62.4919,62.2351,62.2599,8239.5256625225,0
+TIPZ.US,D,20201030,000000,62.2519,62.2519,61.9633,62.1597,10758.475008377,0
+TIPZ.US,D,20201102,000000,62.0764,62.2519,62.0764,62.1696,1029.5625628975,0
+TIPZ.US,D,20201103,000000,62.1062,62.126,61.885,62.005,10752.424689692,0
+TIPZ.US,D,20201104,000000,62.1597,62.4136,62.1448,62.242,5929.3123113,0
+TIPZ.US,D,20201105,000000,62.2787,62.2787,62.0962,62.2609,6114.85541764,0
+TIPZ.US,D,20201106,000000,62.1062,62.1994,61.9217,61.9703,7833.14592418,0
+TIPZ.US,D,20201109,000000,61.8919,61.8919,61.5647,61.6996,11438.127473992,0
+TIPZ.US,D,20201110,000000,62.0605,62.0605,61.7194,61.8652,6017.0419322325,0
+TIPZ.US,D,20201111,000000,62.0942,62.1448,61.8602,61.8602,4298.7514256925,0
+TIPZ.US,D,20201112,000000,62.1161,62.1666,62.0655,62.1161,3333.725595435,0
+TIPZ.US,D,20201113,000000,62.2083,62.2083,62.1161,62.1746,2902.136195905,0
+TIPZ.US,D,20201116,000000,62.2688,62.2688,62.0189,62.1062,6562.57900033,0
+TIPZ.US,D,20201117,000000,62.1062,62.2519,62.0754,62.0913,6470.8158336075,0
+TIPZ.US,D,20201118,000000,62.1349,62.2519,62.0863,62.2242,5125.6283126425,0
+TIPZ.US,D,20201119,000000,62.2311,62.4136,62.0278,62.3134,8701.3666554775,0
+TIPZ.US,D,20201120,000000,62.3719,62.4245,62.2757,62.4017,6986.10130828,0
+TIPZ.US,D,20201123,000000,62.3382,62.4245,62.0962,62.3233,6884.2542770825,0
+TIPZ.US,D,20201124,000000,62.2609,62.2688,62.2172,62.2271,770.40724589,0
+TIPZ.US,D,20201125,000000,62.4542,62.5415,62.1528,62.3759,6014.01677289,0
+TIPZ.US,D,20201127,000000,62.5336,62.6189,62.5316,62.5316,1829.213015765,0
+TIPZ.US,D,20201130,000000,62.6665,62.8093,62.6665,62.6714,1443.0010063725,0
+TIPZ.US,D,20201201,000000,62.5891,62.7141,62.3848,62.4562,41073.59677957,0
+TIPZ.US,D,20201202,000000,62.4245,62.5316,62.3065,62.4294,33642.797047942,0
+TIPZ.US,D,20201203,000000,62.6357,62.6575,62.6327,62.6575,3316.5830258275,0
+TIPZ.US,D,20201204,000000,62.5455,62.6665,62.3759,62.5217,8749.7692049575,0
+TIPZ.US,D,20201207,000000,62.7626,62.8608,62.6714,62.7577,7732.30727943,0
+TIPZ.US,D,20201208,000000,62.8608,62.9342,62.6377,62.7874,18584.562227425,0
+TIPZ.US,D,20201209,000000,62.8896,62.8896,62.7517,62.8122,4105.1412277725,0
+TIPZ.US,D,20201210,000000,62.8608,62.9768,62.7716,62.8578,1842.3220395825,0
+TIPZ.US,D,20201211,000000,63.0046,63.0512,62.8658,62.957,8895.985239845,0
+TIPZ.US,D,20201214,000000,62.8509,63.0344,62.8509,62.9471,10138.317343165,0
+TIPZ.US,D,20201215,000000,62.9273,63.0929,62.9273,62.9322,11387.708151618,0
+TIPZ.US,D,20201216,000000,62.9669,63.0512,62.8916,62.9768,20451.085541747,0
+TIPZ.US,D,20201217,000000,63.2089,63.2188,63.0532,63.1206,18470.614558857,0
+TIPZ.US,D,20201218,000000,63.1306,63.1573,63.0532,63.078,6084.603824215,0
+TIPZ.US,D,20201221,000000,63.0344,63.2119,63.0344,63.1504,3807.66722576,0
+TIPZ.US,D,20201222,000000,63.1117,63.2089,63.083,63.0978,16224.937940275,0
+TIPZ.US,D,20201223,000000,63.0532,63.1206,63.0116,63.0691,4864.45622274,0
+TIPZ.US,D,20201224,000000,63.1692,63.1792,63.0393,63.1355,2237.6095270025,0
+TIPZ.US,D,20201228,000000,63.1504,63.1504,63.1018,63.1504,2578.4441462575,0
+TIPZ.US,D,20201229,000000,63.0939,63.1593,63.0909,63.1504,7234.164374365,0
+TIPZ.US,D,20201230,000000,63.1206,63.2089,62.9987,63.0631,7384.4139550425,0
+TIPZ.US,D,20201231,000000,63.2089,63.438,63.2089,63.2952,7810.961422335,0
+TIPZ.US,D,20210104,000000,63.2664,63.5272,63.2664,63.4221,17864.57430391,0
+TIPZ.US,D,20210105,000000,63.4122,63.556,63.3596,63.4509,70781.669909367,0
+TIPZ.US,D,20210106,000000,63.2188,63.3983,63.0145,63.1692,15921.413619577,0
+TIPZ.US,D,20210107,000000,63.1256,63.2515,63.0046,63.1355,11420.984904385,0
+TIPZ.US,D,20210108,000000,63.073,63.1494,62.7527,62.841,14555.049983215,0
+TIPZ.US,D,20210111,000000,62.715,62.9183,62.6486,62.7676,39811.0969473,0
+TIPZ.US,D,20210112,000000,62.841,62.9739,62.6952,62.837,6092.670915795,0
+TIPZ.US,D,20210113,000000,62.8747,63.1038,62.8747,63.0879,7562.89835625,0
+TIPZ.US,D,20210114,000000,63.0244,63.1722,62.9868,63.0195,290813.60952676,0
+TIPZ.US,D,20210115,000000,63.1117,63.2317,62.9094,63.1117,25225.79537066,0
+TIPZ.US,D,20210119,000000,63.1692,63.2952,62.9997,63.2753,41217.796041562,0
+TIPZ.US,D,20210120,000000,63.3438,63.4023,63.2109,63.3824,64791.854411217,0
+TIPZ.US,D,20210121,000000,63.3051,63.4836,63.2684,63.4181,14543.957732292,0
+TIPZ.US,D,20210122,000000,63.6443,63.6443,63.432,63.5024,22724.99698086,0
+TIPZ.US,D,20210125,000000,63.5074,63.6919,63.4509,63.5609,15105.62898355,0
+TIPZ.US,D,20210126,000000,63.6294,63.6294,63.3438,63.4786,17648.779604145,0
+TIPZ.US,D,20210127,000000,63.5074,63.679,63.3656,63.4876,38014.152297855,0
+TIPZ.US,D,20210128,000000,63.5461,63.6056,63.3239,63.6056,11257.62629989,0
+TIPZ.US,D,20210129,000000,63.5957,63.7186,63.3646,63.4747,29759.50083862,0
+TIPZ.US,D,20210201,000000,63.4023,63.5857,63.3824,63.4023,11111.410265002,0
+TIPZ.US,D,20210202,000000,63.2853,63.5461,63.2277,63.4876,43128.688359575,0
+TIPZ.US,D,20210203,000000,63.4023,63.5728,63.3973,63.4519,12905.329755105,0
+TIPZ.US,D,20210204,000000,63.2952,63.5193,63.2615,63.3537,16952.99295537,0
+TIPZ.US,D,20210205,000000,63.3339,63.4181,63.2188,63.3497,17167.779268688,0
+TIPZ.US,D,20210208,000000,63.5173,63.5173,63.2139,63.3725,18762.038242185,0
+TIPZ.US,D,20210209,000000,63.6522,63.6522,63.315,63.4221,21876.943978512,0
+TIPZ.US,D,20210210,000000,63.4221,63.5758,63.4221,63.4697,17385.590741347,0
+TIPZ.US,D,20210211,000000,63.4876,63.5302,63.3388,63.3725,9957.8161690625,0
+TIPZ.US,D,20210212,000000,63.3051,63.556,63.2377,63.2466,12003.83227104,0
+TIPZ.US,D,20210216,000000,63.1206,63.2625,62.9283,62.957,17568.108688345,0
+TIPZ.US,D,20210217,000000,63.0344,63.1306,62.8023,62.9273,32248.19859105,0
+TIPZ.US,D,20210218,000000,62.8122,62.9134,62.6189,62.6377,11119.477356582,0
+TIPZ.US,D,20210219,000000,62.5316,62.5891,62.1547,62.3382,16951.984568923,0
+TIPZ.US,D,20210222,000000,62.3283,62.4265,62.3164,62.358,7049.6296544725,0
+TIPZ.US,D,20210223,000000,62.358,62.5484,62.247,62.3382,16029.31096946,0
+TIPZ.US,D,20210224,000000,62.2222,62.3947,62.1448,62.3283,27007.614223392,0
+TIPZ.US,D,20210225,000000,62.1012,62.1012,61.3614,61.4685,179657.15464594,0
+TIPZ.US,D,20210226,000000,61.6797,62.1944,61.5349,62.1944,18581.537068082,0
+TIPZ.US,D,20210301,000000,62.1746,62.2886,61.9951,62.0665,9612.9480040175,0
+TIPZ.US,D,20210302,000000,62.0377,62.3799,61.9019,62.3233,119957.6517946,0
+TIPZ.US,D,20210303,000000,62.1845,62.3551,62.0566,62.2123,7685.921502845,0
+TIPZ.US,D,20210304,000000,62.2023,62.4116,61.766,61.9138,14067.999329072,0
+TIPZ.US,D,20210305,000000,61.8553,61.9604,61.8553,61.9455,2067.192217375,0
+TIPZ.US,D,20210308,000000,62.0189,62.0189,61.6698,61.6986,6714.8453539025,0
+TIPZ.US,D,20210309,000000,61.9604,62.0764,61.8453,62.0377,71737.620261597,0
+TIPZ.US,D,20210310,000000,62.1161,62.3759,62.1062,62.358,74838.40858766,0
+TIPZ.US,D,20210311,000000,62.3848,62.4542,62.2519,62.3848,38612.125461222,0
+TIPZ.US,D,20210312,000000,62.0189,62.0278,61.762,61.8632,8681.1989265275,0
+TIPZ.US,D,20210315,000000,61.7194,62.0704,61.7194,62.0704,6709.803421665,0
+TIPZ.US,D,20210316,000000,62.242,62.3283,62.1161,62.1974,20938.13619589,0
+TIPZ.US,D,20210317,000000,62.009,62.242,61.8929,62.1617,6559.5538409875,0
+TIPZ.US,D,20210318,000000,61.8166,61.9316,61.6411,61.6411,4955.211003015,0
+TIPZ.US,D,20210319,000000,61.7283,61.8642,61.5151,61.7839,11382.66621938,0
+TIPZ.US,D,20210322,000000,61.9415,62.1647,61.9128,62.0962,5056.049647765,0
+TIPZ.US,D,20210323,000000,62.1478,62.2787,62.1448,62.2787,3895.3968466925,0
+TIPZ.US,D,20210324,000000,62.2787,62.484,62.1369,62.4493,4309.843676615,0
+TIPZ.US,D,20210325,000000,62.3402,62.4741,62.2737,62.3977,6176.3669909375,0
+TIPZ.US,D,20210326,000000,62.362,62.5147,62.3481,62.4076,5145.7960415925,0
+TIPZ.US,D,20210329,000000,62.484,62.5217,62.2172,62.2321,6553.5035223025,0
+TIPZ.US,D,20210330,000000,62.1379,62.1845,62.0338,62.1448,12587.688024142,0
+TIPZ.US,D,20210331,000000,62.1746,62.2767,62.0566,62.0744,4720.2569607475,0
+TIPZ.US,D,20210401,000000,62.0466,62.3491,62.009,62.3094,247851.30493102,0
+TIPZ.US,D,20210405,000000,61.9415,62.1547,61.9415,62.1062,22859.112378378,0
+TIPZ.US,D,20210406,000000,62.3293,62.3293,62.0457,62.1994,250708.06373679,0
+TIPZ.US,D,20210407,000000,62.2321,62.3213,62.1795,62.2023,12648.191210992,0
+TIPZ.US,D,20210408,000000,62.4096,62.4096,62.1448,62.3432,10450.91714189,0
+TIPZ.US,D,20210409,000000,62.2222,62.359,62.0466,62.242,6533.3357933525,0
+TIPZ.US,D,20210412,000000,62.2023,62.2896,62.0764,62.1547,6892.3213686625,0
+TIPZ.US,D,20210413,000000,62.2797,62.4255,62.2192,62.3808,5334.364307275,0
+TIPZ.US,D,20210414,000000,62.359,62.4354,62.3531,62.3769,4052.7051325025,0
+TIPZ.US,D,20210415,000000,62.6387,62.7845,62.6387,62.7795,18217.509560535,0
+TIPZ.US,D,20210416,000000,62.6784,62.843,62.6754,62.7458,11820.305937595,0
+TIPZ.US,D,20210419,000000,62.6288,62.7269,62.602,62.6585,14695.215699417,0
+TIPZ.US,D,20210420,000000,62.5524,62.7398,62.5524,62.6635,12716.761489422,0
+TIPZ.US,D,20210421,000000,62.6873,62.8529,62.6684,62.7071,7807.9362629925,0
+TIPZ.US,D,20210422,000000,62.834,62.9273,62.7547,62.834,6177.375377385,0
+TIPZ.US,D,20210423,000000,62.7458,62.8717,62.7458,62.8529,18626.91445822,0
+TIPZ.US,D,20210426,000000,62.8241,62.9253,62.7845,62.9015,10671.753773893,0
+TIPZ.US,D,20210427,000000,62.9788,63.0859,62.8628,62.9243,8940.354243535,0
+TIPZ.US,D,20210428,000000,63.0066,63.2307,62.9788,63.2079,8849.59946326,0
+TIPZ.US,D,20210429,000000,63.0958,63.1425,62.8816,63.0859,12981.967125115,0
+TIPZ.US,D,20210430,000000,62.9977,63.1127,62.8916,63.0165,16061.57933578,0
+TIPZ.US,D,20210503,000000,62.835,63.0066,62.8202,62.9193,19033.294196562,0
+TIPZ.US,D,20210504,000000,63.1722,63.3656,62.9788,63.0998,6448.6313317625,0
+TIPZ.US,D,20210505,000000,63.1236,63.4201,63.1236,63.4201,8541.033210325,0
+TIPZ.US,D,20210506,000000,63.3854,63.5213,63.322,63.322,5327.3056021425,0
+TIPZ.US,D,20210507,000000,63.3567,63.5114,63.3567,63.4449,9995.12646762,0
+TIPZ.US,D,20210510,000000,63.5798,63.7256,63.4499,63.4499,11847.532371678,0
+TIPZ.US,D,20210511,000000,63.2783,63.3567,63.192,63.3418,22828.860784952,0
+TIPZ.US,D,20210512,000000,63.3656,63.43,63.1187,63.1871,13713.047299552,0
+TIPZ.US,D,20210513,000000,63.1821,63.2783,63.1147,63.1871,6270.146930555,0
+TIPZ.US,D,20210514,000000,63.3993,63.4697,63.3656,63.4449,9247.9121100225,0
+TIPZ.US,D,20210517,000000,63.435,63.6095,63.435,63.5709,9541.352566245,0
+TIPZ.US,D,20210518,000000,63.4737,63.5114,63.4638,63.4747,25504.11003017,0
+TIPZ.US,D,20210519,000000,63.435,63.4737,63.0016,63.077,12538.277088215,0
+TIPZ.US,D,20210520,000000,63.1048,63.1821,63.076,63.1325,4496.3951694025,0
+TIPZ.US,D,20210521,000000,63.1821,63.2069,63.1048,63.2069,10451.925528337,0
+TIPZ.US,D,20210524,000000,63.2882,63.4201,63.1821,63.4043,14316.062395157,0
+TIPZ.US,D,20210525,000000,63.56,63.6661,63.5014,63.5877,13141.29218382,0
+TIPZ.US,D,20210526,000000,63.6185,63.6363,63.4053,63.4499,21418.1281449,0
+TIPZ.US,D,20210527,000000,63.3081,63.4548,63.2396,63.435,20105.208990255,0
+TIPZ.US,D,20210528,000000,63.4548,63.5897,63.4449,63.555,14574.209325718,0
+TIPZ.US,D,20210601,000000,63.1722,63.317,63.1335,63.313,34176.23347867,0
+TIPZ.US,D,20210602,000000,63.3567,63.3854,63.2694,63.2813,23381.456558182,0
+TIPZ.US,D,20210603,000000,63.1435,63.2218,63.0463,63.0463,9509.084199925,0
+TIPZ.US,D,20210604,000000,63.2595,63.4053,63.2595,63.3904,85514.195907342,0
+TIPZ.US,D,20210607,000000,63.4152,63.4152,63.203,63.2932,18416.161690692,0
+TIPZ.US,D,20210608,000000,63.3081,63.4608,63.3081,63.318,22718.946662175,0
+TIPZ.US,D,20210609,000000,63.4548,63.4915,63.3467,63.3725,7887.598792345,0
+TIPZ.US,D,20210610,000000,63.5213,63.7157,63.5014,63.6443,8213.3076148875,0
+TIPZ.US,D,20210611,000000,63.7256,63.7256,63.4588,63.5421,20993.597450503,0
+TIPZ.US,D,20210614,000000,63.6095,63.6095,63.4053,63.4786,11163.846360272,0
+TIPZ.US,D,20210615,000000,63.5312,63.7038,63.5114,63.5897,10620.32606507,0
+TIPZ.US,D,20210616,000000,63.5114,63.8317,63.0264,63.0264,15175.207648427,0
+TIPZ.US,D,20210617,000000,63.0661,63.317,62.9788,63.2843,24181.10701105,0
+TIPZ.US,D,20210618,000000,63.2496,63.3755,63.1435,63.3606,13758.42468969,0
+TIPZ.US,D,20210621,000000,63.2307,63.2615,63.1435,63.1534,16447.791345172,0
+TIPZ.US,D,20210622,000000,63.2218,63.5411,63.2129,63.5213,8558.1757799325,0
+TIPZ.US,D,20210623,000000,63.5114,63.5699,63.435,63.5153,15271.00436094,0
+TIPZ.US,D,20210624,000000,63.5699,63.6849,63.4449,63.4449,9589.755115725,0
+TIPZ.US,D,20210625,000000,63.4826,63.4915,63.3656,63.4667,7318.868835955,0
+TIPZ.US,D,20210628,000000,63.6185,63.7434,63.6185,63.6333,11093.259308947,0
+TIPZ.US,D,20210629,000000,63.6462,63.6462,63.5649,63.6115,3697.7531029825,0
+TIPZ.US,D,20210630,000000,63.7345,63.8892,63.7157,63.7157,55287.81214353,0
+TIPZ.US,D,20210701,000000,63.794,63.8138,63.7345,63.8039,5555.2009392775,0
+TIPZ.US,D,20210702,000000,63.8902,64.0568,63.8813,63.9794,11485.521637025,0
+TIPZ.US,D,20210706,000000,64.155,64.3007,64.1252,64.2581,13085.830929207,0
+TIPZ.US,D,20210707,000000,64.3682,64.3979,64.2026,64.2026,30446.212009368,0
+TIPZ.US,D,20210708,000000,64.1927,64.2422,64.1054,64.1837,15264.954042255,0
+TIPZ.US,D,20210709,000000,64.0568,64.154,64.037,64.1183,23893.716873512,0
+TIPZ.US,D,20210712,000000,64.1837,64.3007,64.1748,64.2908,6703.75310298,0
+TIPZ.US,D,20210713,000000,64.4376,64.5387,64.2958,64.3206,15277.054679625,0
+TIPZ.US,D,20210714,000000,64.5149,64.5437,64.3979,64.4892,25047.310969452,0
+TIPZ.US,D,20210715,000000,64.632,64.7202,64.505,64.7014,43442.296544747,0
+TIPZ.US,D,20210716,000000,64.6518,64.7728,64.6518,64.7063,14302.95337134,0
+TIPZ.US,D,20210719,000000,64.8948,64.983,64.745,64.745,21117.628983545,0
+TIPZ.US,D,20210720,000000,64.8759,64.8848,64.6468,64.6796,10883.514927867,0
+TIPZ.US,D,20210721,000000,64.5933,64.6419,64.4763,64.5249,9495.9751761075,0
+TIPZ.US,D,20210722,000000,64.5834,64.7986,64.5834,64.7589,9452.614558865,0
+TIPZ.US,D,20210723,000000,64.7887,65.0009,64.7688,64.9344,7630.4602482325,0
+TIPZ.US,D,20210726,000000,65.1586,65.344,65.0584,65.3291,28510.110030167,0
+TIPZ.US,D,20210727,000000,65.3152,65.3529,65.1397,65.3252,31852.91110363,0
+TIPZ.US,D,20210728,000000,65.2468,65.4997,65.0951,65.4451,26299.726937247,0
+TIPZ.US,D,20210729,000000,65.4521,65.588,65.3936,65.4035,23626.494464925,0
+TIPZ.US,D,20210730,000000,65.5096,65.5195,65.4233,65.462,23925.985239832,0
+TIPZ.US,D,20210802,000000,65.1486,65.3539,65.1397,65.1486,28296.332103297,0
+TIPZ.US,D,20210803,000000,65.0901,65.1972,65.0901,65.1933,7886.5904058975,0
+TIPZ.US,D,20210804,000000,65.2369,65.2557,64.9979,65.0762,20075.965783277,0
+TIPZ.US,D,20210805,000000,64.9245,64.9443,64.7986,64.8372,19087.747064728,0
+TIPZ.US,D,20210806,000000,64.5933,64.749,64.5348,64.6816,36928.120093898,0
+TIPZ.US,D,20210809,000000,64.749,64.749,64.5635,64.5893,23263.475343825,0
+TIPZ.US,D,20210810,000000,64.5437,64.6944,64.5387,64.5834,12070.385776575,0
+TIPZ.US,D,20210811,000000,64.5834,64.8372,64.4277,64.7202,21800.306608502,0
+TIPZ.US,D,20210812,000000,64.6508,64.7063,64.6121,64.6607,14912.01878563,0
+TIPZ.US,D,20210813,000000,64.7242,64.8561,64.7242,64.8432,8818.3394833875,0
+TIPZ.US,D,20210816,000000,64.9146,65.0029,64.9146,64.9285,6590.81382086,0
+TIPZ.US,D,20210817,000000,64.9642,64.9642,64.749,64.7569,8789.09627641,0
+TIPZ.US,D,20210818,000000,64.7242,64.7787,64.5933,64.7292,10990.403891302,0
+TIPZ.US,D,20210819,000000,64.7589,64.8125,64.6716,64.7867,27999.866487732,0
+TIPZ.US,D,20210820,000000,64.7331,64.7589,64.6052,64.6052,15573.52029519,0
+TIPZ.US,D,20210823,000000,64.7113,64.752,64.6816,64.7232,14611.519624275,0
+TIPZ.US,D,20210824,000000,64.6925,64.8184,64.6925,64.7153,29202.8715196,0
+TIPZ.US,D,20210825,000000,64.749,64.749,64.6121,64.6855,37676.342837942,0
+TIPZ.US,D,20210826,000000,64.7202,64.7292,64.632,64.6915,20935.111036547,0
+TIPZ.US,D,20210827,000000,64.7787,65.2171,64.7014,65.1972,8652.9641059975,0
+TIPZ.US,D,20210830,000000,65.3252,65.3261,65.1248,65.1982,16449.808118067,0
+TIPZ.US,D,20210831,000000,65.1298,65.1486,64.9543,64.9642,6496.025494795,0
+TIPZ.US,D,20210901,000000,64.4574,64.6211,64.4475,64.6022,19332.78497147,0
+TIPZ.US,D,20210902,000000,64.6211,64.631,64.5635,64.623,10458.98423347,0
+TIPZ.US,D,20210903,000000,64.5437,64.5635,64.4961,64.5249,38520.3622945,0
+TIPZ.US,D,20210907,000000,64.4178,64.4426,64.3404,64.3682,24255.727608165,0
+TIPZ.US,D,20210908,000000,64.5249,64.6786,64.5249,64.6667,29217.997316312,0
+TIPZ.US,D,20210909,000000,64.7292,65.0217,64.7014,65.0088,21327.373364625,0
+TIPZ.US,D,20210910,000000,64.9929,65.0078,64.8234,64.8234,22884.322039565,0
+TIPZ.US,D,20210913,000000,64.9543,64.9681,64.7887,64.7986,9448.581013075,0
+TIPZ.US,D,20210914,000000,64.8799,64.8997,64.8115,64.866,13223.979872515,0
+TIPZ.US,D,20210915,000000,64.9929,64.9929,64.7986,64.863,18260.870177777,0
+TIPZ.US,D,20210916,000000,64.7787,64.8372,64.7292,64.7728,22867.179469958,0
+TIPZ.US,D,20210917,000000,64.6816,64.6816,64.5387,64.5387,24189.17410263,0
+TIPZ.US,D,20210920,000000,64.6221,64.7153,64.5834,64.632,9120.8554176375,0
+TIPZ.US,D,20210921,000000,64.6518,64.6816,64.5487,64.5625,13242.13082857,0
+TIPZ.US,D,20210922,000000,64.5834,64.6617,64.4574,64.5189,16578.881583347,0
+TIPZ.US,D,20210923,000000,64.3781,64.4178,64.2363,64.2561,43779.097618213,0
+TIPZ.US,D,20210924,000000,64.1252,64.1351,64.0498,64.0955,52147.696746015,0
+TIPZ.US,D,20210927,000000,64.0667,64.1837,64.027,64.1351,7632.4770211275,0
+TIPZ.US,D,20210928,000000,64.0568,64.0846,63.9497,63.9775,7923.900704455,0
+TIPZ.US,D,20210929,000000,64.0667,64.1252,63.8832,63.9636,31062.33612879,0
+TIPZ.US,D,20210930,000000,63.9299,64.027,63.8485,64.0231,10825.028513912,0
+TIPZ.US,D,20211001,000000,64.2323,64.3067,64.1649,64.3027,40915.280107313,0
+TIPZ.US,D,20211004,000000,64.2323,64.3017,64.2174,64.265,12426.346192542,0
+TIPZ.US,D,20211005,000000,64.3791,64.4188,64.272,64.384,15173.190875532,0
+TIPZ.US,D,20211006,000000,64.3593,64.4138,64.2819,64.3355,12555.419657823,0
+TIPZ.US,D,20211007,000000,64.2323,64.2383,64.1103,64.2264,85229.830929148,0
+TIPZ.US,D,20211008,000000,64.272,64.3097,64.2224,64.2522,29542.697752407,0
+TIPZ.US,D,20211011,000000,64.2323,64.3216,64.2323,64.2323,22555.58805768,0
+TIPZ.US,D,20211012,000000,64.3315,64.3979,64.2621,64.3325,24177.07346526,0
+TIPZ.US,D,20211013,000000,64.5328,64.6736,64.4773,64.6716,26934.002012725,0
+TIPZ.US,D,20211014,000000,64.7708,64.8402,64.7034,64.7807,12082.486413945,0
+TIPZ.US,D,20211015,000000,64.7906,64.7906,64.6439,64.6687,9227.7443810725,0
+TIPZ.US,D,20211018,000000,64.5457,64.624,64.4753,64.5655,45737.384099257,0
+TIPZ.US,D,20211019,000000,64.4287,64.4416,64.2918,64.3503,15800.407245877,0
+TIPZ.US,D,20211020,000000,64.3117,64.5358,64.2869,64.4911,10802.844012067,0
+TIPZ.US,D,20211021,000000,64.5655,64.7411,64.4872,64.6538,28088.604495112,0
+TIPZ.US,D,20211022,000000,64.7411,64.8204,64.6627,64.742,9412.279100965,0
+TIPZ.US,D,20211025,000000,64.7609,65.0157,64.7609,64.9483,39547.908084502,0
+TIPZ.US,D,20211026,000000,65.0157,65.2022,64.9176,65.2022,40867.88594428,0
+TIPZ.US,D,20211027,000000,65.3579,65.5741,65.2706,65.5443,27099.377390115,0
+TIPZ.US,D,20211028,000000,65.2895,65.2895,64.8194,64.872,39354.297886582,0
+TIPZ.US,D,20211029,000000,64.4683,64.7857,64.4584,64.7212,21874.927205617,0
+TIPZ.US,D,20211101,000000,64.7807,64.7807,64.3017,64.4287,16921.732975497,0
+TIPZ.US,D,20211102,000000,64.5169,64.6736,64.5169,64.6736,27122.570278408,0
+TIPZ.US,D,20211103,000000,64.6439,64.75,64.5159,64.6141,25605.957061367,0
+TIPZ.US,D,20211104,000000,64.9275,65.0653,64.9275,65.0306,23767.668567575,0
+TIPZ.US,D,20211105,000000,65.2121,65.338,65.1625,65.2954,23107.175444463,0
+TIPZ.US,D,20211108,000000,65.4174,65.5374,65.3638,65.5374,28510.110030167,0
+TIPZ.US,D,20211109,000000,65.8081,65.9737,65.7198,65.9539,11841.482052993,0
+TIPZ.US,D,20211110,000000,66.18,66.2385,65.6266,65.7496,35410.49849041,0
+TIPZ.US,D,20211111,000000,65.7694,65.8081,65.7099,65.7099,19349.927541078,0
+TIPZ.US,D,20211112,000000,65.7496,65.9608,65.706,65.706,22032.235491427,0
+TIPZ.US,D,20211115,000000,65.7595,65.8468,65.6663,65.6663,37382.90238172,0
+TIPZ.US,D,20211116,000000,65.701,65.7645,65.5156,65.5493,34216.56893657,0
+TIPZ.US,D,20211117,000000,65.465,65.7099,65.4332,65.6911,33892.876886922,0
+TIPZ.US,D,20211118,000000,65.6713,65.7922,65.6316,65.7248,37091.478698393,0
+TIPZ.US,D,20211119,000000,65.7298,65.945,65.6028,65.6028,22858.10399193,0
+TIPZ.US,D,20211122,000000,65.1526,65.2587,64.9731,65.0356,27168.956054992,0
+TIPZ.US,D,20211123,000000,64.8789,64.8839,64.6478,64.7708,14936.22006037,0
+TIPZ.US,D,20211124,000000,64.8006,64.9751,64.6538,64.9711,11216.282455542,0
+TIPZ.US,D,20211126,000000,65.0931,65.4561,65.0931,65.4323,7660.7118416575,0
+TIPZ.US,D,20211129,000000,65.2508,65.3777,65.1397,65.1625,31084.520630635,0
+TIPZ.US,D,20211130,000000,65.4273,65.5423,65.1229,65.2895,35686.796377025,0
+TIPZ.US,D,20211201,000000,65.0058,65.0058,64.6935,64.9672,88975.98658161,0
+TIPZ.US,D,20211202,000000,64.9473,65.1814,64.8868,65.1526,12629.03186849,0
+TIPZ.US,D,20211203,000000,65.0653,65.3876,65.0653,65.2597,54693.872525952,0
+TIPZ.US,D,20211206,000000,65.3876,65.3876,64.9672,64.986,72689.537068037,0
+TIPZ.US,D,20211207,000000,65.1129,65.1526,65.0009,65.0554,26242.24890974,0
+TIPZ.US,D,20211208,000000,65.0455,65.0455,64.8888,64.9572,51705.015095562,0
+TIPZ.US,D,20211209,000000,65.0157,65.0604,64.6538,64.6538,20966.37101642,0
+TIPZ.US,D,20211210,000000,64.1649,64.3017,64.1054,64.1649,28168.267024465,0
+TIPZ.US,D,20211213,000000,64.2918,64.3989,64.1847,64.1847,31704.678295847,0
+TIPZ.US,D,20211214,000000,64.027,64.037,63.8704,63.9973,41200.653471955,0
+TIPZ.US,D,20211215,000000,63.8803,64.0865,63.6076,64.0865,114786.64609182,0
+TIPZ.US,D,20211216,000000,64.2522,64.2819,64.0102,64.1837,33098.268366292,0
+TIPZ.US,D,20211217,000000,64.2135,64.3117,64.1649,64.2036,67747.43508884,0
+TIPZ.US,D,20211220,000000,64.1837,64.2422,64.1252,64.1837,37353.659174742,0
+TIPZ.US,D,20211221,000000,64.1649,64.3017,64.0419,64.3017,37287.105669207,0
+TIPZ.US,D,20211222,000000,64.3503,64.5358,64.2621,64.5169,79253.124454815,0
+TIPZ.US,D,20211223,000000,64.5268,64.5268,64.2819,64.3414,22460.799731615,0
+TIPZ.US,D,20211227,000000,64.4088,64.624,64.3989,64.624,23721.28279099,0
+TIPZ.US,D,20211228,000000,64.7133,64.7807,64.5358,64.5655,40521.00100634,0
+TIPZ.US,D,20211229,000000,64.3593,64.6439,64.3017,64.624,63305.492787602,0
+TIPZ.US,D,20211230,000000,64.7321,64.9979,64.6835,64.9979,46623.75578661,0
+TIPZ.US,D,20211231,000000,64.9394,64.9781,64.8432,64.9781,16492.160348863,0
+TIPZ.US,D,20220103,000000,64.6439,64.6538,64.4574,64.4574,30571.251928857,0
+TIPZ.US,D,20220104,000000,64.4673,64.4763,64.1322,64.2363,100586.54813812,0
+TIPZ.US,D,20220105,000000,64.2998,64.2998,63.679,63.679,66597.87453869,0
+TIPZ.US,D,20220106,000000,63.4142,63.4142,63.1385,63.3458,82189.545789935,0
+TIPZ.US,D,20220107,000000,63.2962,63.3606,63.1841,63.2763,60731.082187135,0
+TIPZ.US,D,20220110,000000,63.198,63.3557,63.0998,63.3557,40733.770546762,0
+TIPZ.US,D,20220111,000000,63.4142,63.8277,63.3458,63.8277,63163.310298505,0
+TIPZ.US,D,20220112,000000,63.7583,63.7583,63.3745,63.3745,57812.81180807,0
+TIPZ.US,D,20220113,000000,63.316,63.4786,63.2565,63.434,50823.685340447,0
+TIPZ.US,D,20220114,000000,63.2962,63.2962,63.0701,63.08,34497.908755422,0
+TIPZ.US,D,20220118,000000,62.834,62.9322,62.7547,62.7726,58428.935927492,0
+TIPZ.US,D,20220119,000000,62.8241,62.8241,62.6516,62.6516,28059.361288135,0
+TIPZ.US,D,20220120,000000,62.7845,62.9372,62.726,62.7527,23030.538074452,0
+TIPZ.US,D,20220121,000000,62.9223,63.1682,62.9045,63.1464,54290.517946952,0
+TIPZ.US,D,20220124,000000,63.1484,63.3547,63.0949,63.2763,74734.544783568,0
+TIPZ.US,D,20220125,000000,63.2863,63.3894,63.1286,63.1395,72591.72358263,0
+TIPZ.US,D,20220126,000000,63.1682,63.2763,62.7845,62.7944,65811.33310964,0
+TIPZ.US,D,20220127,000000,62.9124,63.0651,62.844,63.0304,46070.151626933,0
+TIPZ.US,D,20220128,000000,63.0899,63.3011,63.0899,63.2674,45337.0546796,0
+TIPZ.US,D,20220131,000000,63.2466,63.4439,63.2059,63.434,145125.96913775,0
+TIPZ.US,D,20220201,000000,63.1682,63.1682,62.8638,62.8638,493698.94599087,0
+TIPZ.US,D,20220202,000000,62.8826,63.0403,62.8727,62.9223,66924.59174768,0
+TIPZ.US,D,20220203,000000,62.5286,62.6466,62.485,62.485,65140.756122052,0
+TIPZ.US,D,20220204,000000,62.1647,62.244,62.0169,62.1349,58921.028513872,0
+TIPZ.US,D,20220207,000000,62.1161,62.1161,61.8523,62.0863,62819.450519907,0
+TIPZ.US,D,20220208,000000,61.9286,62.0833,61.889,61.9683,20864.523985222,0
+TIPZ.US,D,20220209,000000,62.1062,62.2361,62.0566,62.0962,22055.42837972,0
+TIPZ.US,D,20220210,000000,61.9187,61.9534,61.5151,61.5151,104050.35558529,0
+TIPZ.US,D,20220211,000000,61.9187,62.1161,61.6242,62.0962,48928.927205595,0
+TIPZ.US,D,20220214,000000,61.8989,62.1161,61.8106,61.9941,38105.915464577,0
+TIPZ.US,D,20220215,000000,61.7025,61.8196,61.6728,61.6728,41032.252935222,0
+TIPZ.US,D,20220216,000000,61.7908,61.889,61.7224,61.8205,19410.430727927,0
+TIPZ.US,D,20220217,000000,61.8989,62.0823,61.6143,61.9465,38904.557530997,0
+TIPZ.US,D,20220218,000000,62.126,62.1845,62.0566,62.1448,119520.01207638,0
+TIPZ.US,D,20220222,000000,62.2242,62.362,62.1547,62.362,36347.289500137,0
+TIPZ.US,D,20220223,000000,62.244,62.48,62.1547,62.3759,42015.429721535,0
+TIPZ.US,D,20220224,000000,63.2466,63.3844,62.5306,62.6466,129954.79503511,0
+TIPZ.US,D,20220225,000000,62.5286,62.6179,62.4265,62.6129,27154.838644727,0
+TIPZ.US,D,20220228,000000,63.0106,63.8178,63.0106,63.8118,146185.78329407,0
+TIPZ.US,D,20220301,000000,63.8079,64.3583,63.8079,64.1917,491982.67225722,0
+TIPZ.US,D,20220302,000000,63.9755,64.0637,63.6899,63.7196,88947.75176108,0
+TIPZ.US,D,20220303,000000,63.798,63.8961,63.6502,63.6552,62979.78396506,0
+TIPZ.US,D,20220304,000000,64.0736,64.4326,64.0736,64.1421,63178.436095217,0
+TIPZ.US,D,20220307,000000,64.1421,64.6032,64.1421,64.5655,48826.07178795,0
+TIPZ.US,D,20220308,000000,64.5358,65.0078,64.4178,64.8204,89056.65749741,0
+TIPZ.US,D,20220309,000000,64.4178,64.4178,63.9259,64.2016,55161.763837592,0
+TIPZ.US,D,20220310,000000,63.8277,64.1718,63.5719,64.0141,54727.14927872,0
+TIPZ.US,D,20220311,000000,64.1917,64.5358,64.1917,64.506,66030.152968747,0
+TIPZ.US,D,20220314,000000,64.1034,64.1034,63.7464,63.7583,36057.882589705,0
+TIPZ.US,D,20220315,000000,63.798,63.8178,63.2228,63.2228,33656.914458207,0
+TIPZ.US,D,20220316,000000,63.0701,63.1881,62.3987,62.9025,39054.807111675,0
+TIPZ.US,D,20220317,000000,63.1197,63.7484,63.0502,63.7484,55444.112042892,0
+TIPZ.US,D,20220318,000000,63.4737,63.8178,63.4241,63.5024,21586.528681632,0
+TIPZ.US,D,20220321,000000,63.2178,63.3606,62.834,62.962,14031.697416962,0
+TIPZ.US,D,20220322,000000,62.8529,62.9441,62.5881,62.6268,32904.658168373,0
+TIPZ.US,D,20220323,000000,62.9223,63.4638,62.8816,63.4638,28361.877222385,0
+TIPZ.US,D,20220324,000000,63.2763,63.3458,63.0006,63.0205,26986.438107995,0
+TIPZ.US,D,20220325,000000,62.6466,62.716,62.4205,62.5633,39953.279436397,0
+TIPZ.US,D,20220328,000000,62.5385,62.7646,62.5137,62.5157,18566.41127137,0
+TIPZ.US,D,20220329,000000,62.2043,62.481,62.2043,62.24,83717.251257898,0
+TIPZ.US,D,20220330,000000,62.2628,62.6179,62.2628,62.5484,25356.885608835,0
+TIPZ.US,D,20220331,000000,62.6179,62.8816,62.2827,62.2827,67407.608856033,0
+TIPZ.US,D,20220401,000000,61.4566,61.8602,61.3386,61.6044,42724.325394127,0
+TIPZ.US,D,20220404,000000,61.653,61.7224,61.5151,61.5647,44634.209325692,0
+TIPZ.US,D,20220405,000000,61.4665,61.5449,61.053,61.1036,54131.192888247,0
+TIPZ.US,D,20220406,000000,60.9647,61.0232,60.5413,60.8338,25744.106004675,0
+TIPZ.US,D,20220407,000000,60.7287,60.8864,60.5938,60.699,19286.399194885,0
+TIPZ.US,D,20220408,000000,60.6206,60.7773,60.6107,60.7773,25893.347198905,0
+TIPZ.US,D,20220411,000000,60.453,60.6841,60.4124,60.6791,19411.439114375,0
+TIPZ.US,D,20220412,000000,60.8467,61.0322,60.6414,60.6791,32627.35189531,0
+TIPZ.US,D,20220413,000000,60.6791,60.8219,60.5125,60.5125,58945.229788612,0
+TIPZ.US,D,20220414,000000,60.4728,60.5909,60.3548,60.5909,24633.872525977,0
+TIPZ.US,D,20220418,000000,60.6305,60.6305,60.458,60.5125,16386.279771875,0
+TIPZ.US,D,20220419,000000,60.335,60.4728,60.1575,60.222,27672.140892295,0
+TIPZ.US,D,20220420,000000,60.4034,60.7872,60.335,60.7089,38863.21368665,0
+TIPZ.US,D,20220421,000000,60.699,60.9548,60.3053,60.9548,50974.943307572,0
+TIPZ.US,D,20220422,000000,60.8864,61.1571,60.6206,60.6593,26545.773230437,0
+TIPZ.US,D,20220425,000000,60.807,60.9548,60.6107,60.6404,27439.203622922,0
+TIPZ.US,D,20220426,000000,60.6791,60.7872,60.571,60.7188,30000.505199572,0
+TIPZ.US,D,20220427,000000,60.7585,60.7823,60.5413,60.6791,24942.438778912,0
+TIPZ.US,D,20220428,000000,60.7089,61.0183,60.6057,61.0143,35655.536397153,0
+TIPZ.US,D,20220429,000000,60.8953,61.0629,60.3548,60.4629,150890.91445811,0
+TIPZ.US,D,20220502,000000,60.1158,60.1853,59.4911,59.5902,76445.776584975,0
+TIPZ.US,D,20220503,000000,59.9968,60.1753,59.7291,59.8183,44112.873532335,0
+TIPZ.US,D,20220504,000000,59.7588,60.4294,59.5209,60.2745,29959.161355225,0
+TIPZ.US,D,20220505,000000,59.8778,59.9473,59.4117,59.6498,65638.899027117,0
+TIPZ.US,D,20220506,000000,59.2531,59.6597,59.1862,59.3721,54592.025494755,0
+TIPZ.US,D,20220509,000000,59.2432,59.274,59.0552,59.2035,145030.17242524,0
+TIPZ.US,D,20220510,000000,59.0746,59.2729,58.8762,58.8762,108360.1992619,0
+TIPZ.US,D,20220511,000000,59.0052,59.7192,58.8217,59.6498,37229.6276417,0
+TIPZ.US,D,20220512,000000,59.8661,59.8878,59.3522,59.4236,109928.24018776,0
+TIPZ.US,D,20220513,000000,59.4907,59.7028,59.3225,59.6398,64728.326065025,0
+TIPZ.US,D,20220516,000000,59.858,59.8679,59.6638,59.7192,66370.987588002,0
+TIPZ.US,D,20220517,000000,59.6299,59.6299,59.3666,59.3666,32648.528010707,0
+TIPZ.US,D,20220518,000000,59.5902,59.9175,59.5902,59.8233,42388.53270711,0
+TIPZ.US,D,20220519,000000,59.977,60.0464,59.3579,59.5605,54772.526668857,0
+TIPZ.US,D,20220520,000000,59.5208,59.6398,59.4316,59.5803,58459.187520917,0
+TIPZ.US,D,20220523,000000,59.501,59.5902,59.3522,59.3622,68274.821200882,0
+TIPZ.US,D,20220524,000000,59.4217,59.8047,59.4217,59.6696,55172.856088515,0
+TIPZ.US,D,20220525,000000,59.7588,59.7968,59.62,59.7093,16597.032539402,0
+TIPZ.US,D,20220526,000000,59.9175,60.1158,59.8481,60.0257,32299.626299872,0
+TIPZ.US,D,20220527,000000,60.1753,60.2623,60.0861,60.0861,96210.150955975,0
+TIPZ.US,D,20220531,000000,60.0563,60.0563,59.6597,59.8481,31258.971486052,0
+TIPZ.US,D,20220601,000000,59.0647,59.1291,58.787,58.787,38388.263669877,0
+TIPZ.US,D,20220602,000000,59.0349,59.0944,58.9655,59.0746,28465.741026477,0
+TIPZ.US,D,20220603,000000,58.9556,59.4217,58.9556,59.4146,23983.46326734,0
+TIPZ.US,D,20220606,000000,59.3423,59.3632,59.0152,59.0845,62473.573968415,0
+TIPZ.US,D,20220607,000000,59.1837,59.2729,59.1043,59.2283,43803.298892952,0
+TIPZ.US,D,20220608,000000,59.1936,59.2233,59.0647,59.0772,28427.422341472,0
+TIPZ.US,D,20220609,000000,59.0547,59.1539,58.9189,59.0746,31369.893995277,0
+TIPZ.US,D,20220610,000000,58.9853,59.0647,58.7473,58.8465,66175.360617187,0
+TIPZ.US,D,20220613,000000,58.0432,58.1761,57.5375,57.7556,28378.011405545,0
+TIPZ.US,D,20220614,000000,57.597,57.597,56.6748,56.9425,47150.133512205,0
+TIPZ.US,D,20220615,000000,57.1408,57.7606,57.0615,57.7358,45549.824220022,0
+TIPZ.US,D,20220616,000000,57.0119,57.7259,56.8235,57.6565,35462.93458568,0
+TIPZ.US,D,20220617,000000,57.6366,57.6366,57.359,57.5672,66635.184837247,0
+TIPZ.US,D,20220621,000000,57.3689,57.6069,57.2895,57.359,59662.192552785,0
+TIPZ.US,D,20220622,000000,57.7259,57.7953,57.6466,57.7727,18134.82187184,0
+TIPZ.US,D,20220623,000000,58.0631,58.1523,57.8449,57.9194,41568.714525292,0
+TIPZ.US,D,20220624,000000,58.0135,58.0928,57.8945,57.9738,19879.330426015,0
+TIPZ.US,D,20220627,000000,57.7854,57.8647,57.5176,57.5366,21802.323381397,0
+TIPZ.US,D,20220628,000000,57.5077,57.5077,57.2664,57.3292,30038.823884577,0
+TIPZ.US,D,20220629,000000,57.3193,57.4482,57.0516,57.1904,11782.995639037,0
+TIPZ.US,D,20220630,000000,57.4284,57.5771,57.0714,57.0714,36765.76987585,0
+TIPZ.US,D,20220701,000000,57.597,58.0928,57.5077,57.6366,1776104.3267345,0
+TIPZ.US,D,20220705,000000,57.9738,57.9738,57.6365,57.7556,301481.32975486,0
+TIPZ.US,D,20220706,000000,57.6069,57.6862,57.111,57.1606,43030.874874168,0
+TIPZ.US,D,20220707,000000,57.3986,57.3986,57.002,57.0218,299982.86749388,0
+TIPZ.US,D,20220708,000000,57.002,57.0714,56.9128,57.0714,62532.06038237,0
+TIPZ.US,D,20220711,000000,57.121,57.2598,57.0515,57.1408,27602.562227418,0
+TIPZ.US,D,20220712,000000,57.1408,57.2598,57.0714,57.1606,12086.519959735,0
+TIPZ.US,D,20220713,000000,57.0317,57.4383,57.0317,57.4284,25691.669909405,0
+TIPZ.US,D,20220714,000000,57.1309,57.3503,57.0642,57.1408,7804.91110365,0
+TIPZ.US,D,20220715,000000,57.3391,57.6168,57.3391,57.5672,12250.886950677,0
+TIPZ.US,D,20220718,000000,57.6267,57.6565,57.3888,57.5615,19525.386782942,0
+TIPZ.US,D,20220719,000000,57.468,57.6267,57.468,57.4978,12759.113720217,0
+TIPZ.US,D,20220720,000000,57.6366,57.7061,57.3561,57.4284,16097.88124789,0
+TIPZ.US,D,20220721,000000,57.4085,57.7656,57.4085,57.7358,23959.2619926,0
+TIPZ.US,D,20220722,000000,58.0928,58.3804,58.0928,58.3506,19344.88560884,0
+TIPZ.US,D,20220725,000000,58.1523,58.3407,58.1226,58.2316,39421.859778565,0
+TIPZ.US,D,20220726,000000,58.5391,58.5787,58.2168,58.2316,26235.190204607,0
+TIPZ.US,D,20220727,000000,58.3705,58.6878,58.3506,58.6878,21509.891311622,0
+TIPZ.US,D,20220728,000000,59.1142,59.2035,58.9578,59.1932,19553.621603473,0
+TIPZ.US,D,20220729,000000,59.3919,59.6696,59.3324,59.62,24338.41529686,0
+TIPZ.US,D,20220801,000000,59.56,59.685,59.425,59.56,1031901,0
+TIPZ.US,D,20220802,000000,59.52,59.6283,58.81,58.9,333754,0
+TIPZ.US,D,20220803,000000,58.91,59.2214,58.75,59.2214,90266,0
+TIPZ.US,D,20220804,000000,59.18,59.245,59.05,59.23,53723,0
+TIPZ.US,D,20220805,000000,58.5706,58.7,58.5401,58.58,26663,0
+TIPZ.US,D,20220808,000000,58.86,59.03,58.86,59.03,42775,0
+TIPZ.US,D,20220809,000000,58.92,58.95,58.81,58.86,20139,0
+TIPZ.US,D,20220810,000000,58.86,59.0646,58.73,58.75,27190,0
+TIPZ.US,D,20220811,000000,58.76,58.8681,58.48,58.52,28065,0
+TIPZ.US,D,20220812,000000,58.68,58.75,58.59,58.75,16502,0
+TIPZ.US,D,20220815,000000,58.78,58.82,58.69,58.7,21569,0
+TIPZ.US,D,20220816,000000,58.65,58.73,58.535,58.73,127148,0
+TIPZ.US,D,20220817,000000,58.66,58.66,58.455,58.54,46982,0
+TIPZ.US,D,20220818,000000,58.64,58.945,58.545,58.86,88663,0
+TIPZ.US,D,20220819,000000,58.71,58.8,58.68,58.76,33416,0
+TIPZ.US,D,20220822,000000,58.76,58.76,58.6,58.66,26706,0
+TIPZ.US,D,20220823,000000,58.69,58.8375,58.6,58.69,8861,0
+TIPZ.US,D,20220824,000000,58.59,58.67,58.53,58.67,10213,0
+TIPZ.US,D,20220825,000000,58.76,58.86,58.74,58.8152,10667,0
+TIPZ.US,D,20220826,000000,58.84,58.87,58.6301,58.81,14076,0
+TIPZ.US,D,20220829,000000,58.61,58.61,58.51,58.56,6126,0
+TIPZ.US,D,20220830,000000,58.46,58.55,58.3711,58.49,17581,0
+TIPZ.US,D,20220831,000000,58.41,58.45,57.87,58,36003,0
+TIPZ.US,D,20220901,000000,56.9,56.94,56.7101,56.78,352195,0
+TIPZ.US,D,20220902,000000,56.98,57.16,56.8401,57.16,319060,0
+TIPZ.US,D,20220906,000000,56.87,56.87,56.55,56.55,36159,0
+TIPZ.US,D,20220907,000000,56.74,56.8195,56.675,56.78,68254,0
+TIPZ.US,D,20220908,000000,56.66,56.7597,56.44,56.52,17972,0
+TIPZ.US,D,20220909,000000,56.42,56.58,56.42,56.48,10338,0
+TIPZ.US,D,20220912,000000,56.54,56.61,56.1995,56.31,12343,0
+TIPZ.US,D,20220913,000000,56.01,56.2,56,56.15,19637,0
+TIPZ.US,D,20220914,000000,56.24,56.3499,56.2,56.29,19230,0
+TIPZ.US,D,20220915,000000,56.19,56.25,55.9983,56.04,6655,0
+TIPZ.US,D,20220916,000000,55.92,55.98,55.77,55.7945,27867,0
+TIPZ.US,D,20220919,000000,55.55,55.71,55.4108,55.5362,14205,0
+TIPZ.US,D,20220920,000000,55.3437,55.49,55.24,55.4448,9098,0
+TIPZ.US,D,20220921,000000,55.53,55.64,55.1992,55.53,26525,0
+TIPZ.US,D,20220922,000000,55.24,55.24,54.84,54.8999,38267,0
+TIPZ.US,D,20220923,000000,54.75,54.84,54.6079,54.6488,21134,0
+TIPZ.US,D,20220926,000000,54.62,54.62,53.7,53.7,14841,0
+TIPZ.US,D,20220927,000000,53.8,53.85,53.42,53.4455,862013,0
+TIPZ.US,D,20220928,000000,53.87,54.3846,53.76,54.37,23763,0
+TIPZ.US,D,20220929,000000,53.94,53.96,53.6023,53.6044,26829,0
+TIPZ.US,D,20220930,000000,53.54,53.57,53.1881,53.1992,148758,0
+TIPZ.US,D,20221003,000000,53.58,54.04,53.525,53.9239,178819,0
+TIPZ.US,D,20221004,000000,54.23,54.2527,53.91,53.91,416928,0
+TIPZ.US,D,20221005,000000,53.9,53.91,53.615,53.6938,37772,0
+TIPZ.US,D,20221006,000000,53.68,53.76,53.53,53.54,134847,0
+TIPZ.US,D,20221007,000000,53.36,53.68,53.355,53.5831,114637,0
+TIPZ.US,D,20221010,000000,53.58,53.58,53.06,53.14,68367,0
+TIPZ.US,D,20221011,000000,53.41,53.76,53.41,53.5812,19892,0
+TIPZ.US,D,20221012,000000,53.61,53.735,53.57,53.6783,112138,0
+TIPZ.US,D,20221013,000000,53.29,53.71,53.27,53.6163,38777,0
+TIPZ.US,D,20221014,000000,53.79,53.79,53.48,53.6811,22268,0
+TIPZ.US,D,20221017,000000,53.93,54.07,53.79,53.8048,34124,0
+TIPZ.US,D,20221018,000000,53.8,53.87,53.58,53.6851,15382,0
+TIPZ.US,D,20221019,000000,53.36,53.4599,53.302,53.43,9375,0
+TIPZ.US,D,20221020,000000,53.37,53.5364,53.24,53.37,48504,0
+TIPZ.US,D,20221021,000000,53.29,53.7654,53.22,53.45,6278,0
+TIPZ.US,D,20221024,000000,53.51,53.74,53.45,53.5901,18636,0
+TIPZ.US,D,20221025,000000,53.82,53.92,53.745,53.8301,21747,0
+TIPZ.US,D,20221026,000000,53.91,54.065,53.7094,53.7547,7444,0
+TIPZ.US,D,20221027,000000,54,54.1626,53.99,54.1626,4791,0
+TIPZ.US,D,20221028,000000,54.2211,54.33,54.03,54.1,13381,0
+TIPZ.US,D,20221031,000000,54.06,54.18,53.9,53.9808,23565,0
+TIPZ.US,D,20221101,000000,54.41,54.42,53.99,54.058,101500,0
+TIPZ.US,D,20221102,000000,54.12,54.3,53.9098,53.9401,69247,0
+TIPZ.US,D,20221103,000000,53.49,53.66,53.388,53.388,34694,0
+TIPZ.US,D,20221104,000000,53.41,53.5637,53.385,53.5378,66702,0
+TIPZ.US,D,20221107,000000,53.67,53.67,53.5465,53.5708,20546,0
+TIPZ.US,D,20221108,000000,53.66,53.78,53.6279,53.6399,45649,0
+TIPZ.US,D,20221109,000000,53.61,53.71,53.4086,53.58,12169,0
+TIPZ.US,D,20221110,000000,53.98,54.39,53.98,54.35,35526,0
+TIPZ.US,D,20221111,000000,54.32,54.41,54.245,54.385,24326,0
+TIPZ.US,D,20221114,000000,54.25,54.25,53.9601,54.02,18127,0
+TIPZ.US,D,20221115,000000,54.19,54.375,54.19,54.3332,16372,0
+TIPZ.US,D,20221116,000000,54.44,54.51,54.4001,54.48,10754,0
+TIPZ.US,D,20221117,000000,54.23,54.23,54.06,54.145,7095,0
+TIPZ.US,D,20221118,000000,54.15,54.15,53.85,53.89,8434,0
+TIPZ.US,D,20221121,000000,54.07,54.18,53.9683,54.1413,22715,0
+TIPZ.US,D,20221122,000000,54.41,54.44,54.2596,54.3746,131994,0
+TIPZ.US,D,20221123,000000,54.41,54.66,54.315,54.65,16920,0
+TIPZ.US,D,20221125,000000,54.65,54.65,54.5903,54.6124,4881,0
+TIPZ.US,D,20221128,000000,54.67,54.68,54.4661,54.5231,14195,0
+TIPZ.US,D,20221129,000000,54.3695,54.415,54.255,54.27,11407,0
+TIPZ.US,D,20221130,000000,54.3,54.9637,54.275,54.9637,20002,0
+TIPZ.US,D,20221201,000000,55.15,55.54,55.11,55.53,16820,0
+TIPZ.US,D,20221202,000000,55.28,56.0033,55.225,56.0033,26799,0
+TIPZ.US,D,20221205,000000,55.67,55.67,55.32,55.5,26685,0
+TIPZ.US,D,20221206,000000,55.48,55.5299,55.35,55.48,16809,0
+TIPZ.US,D,20221207,000000,55.5493,55.725,55.45,55.7184,9590,0
+TIPZ.US,D,20221208,000000,55.695,55.77,55.6301,55.74,28202,0
+TIPZ.US,D,20221209,000000,55.42,55.5,55.19,55.2184,13479,0
+TIPZ.US,D,20221212,000000,55.33,55.33,55.14,55.17,104850,0
+TIPZ.US,D,20221213,000000,55.47,55.5587,55.26,55.299,41416,0
+TIPZ.US,D,20221214,000000,55.25,55.28,54.97,55.16,102230,0
+TIPZ.US,D,20221215,000000,55.19,55.2599,55.02,55.19,15818,0
+TIPZ.US,D,20221216,000000,54.8999,55.0913,54.83,54.85,10255,0
+TIPZ.US,D,20221219,000000,54.8,54.8,54.675,54.68,31484,0
+TIPZ.US,D,20221220,000000,54.59,54.75,54.59,54.67,27258,0
+TIPZ.US,D,20221221,000000,55,55.0417,54.84,54.94,19276,0
+TIPZ.US,D,20221222,000000,54.98,54.985,54.68,54.68,47368,0
+TIPZ.US,D,20221223,000000,54.54,54.635,54.49,54.5414,9224,0
+TIPZ.US,D,20221227,000000,54.43,54.52,54.19,54.27,14402,0
+TIPZ.US,D,20221228,000000,54.4,54.43,54.2002,54.28,48735,0
+TIPZ.US,D,20221229,000000,53.93,54.0616,53.92,54.0318,76033,0
+TIPZ.US,D,20221230,000000,53.89,54.05,53.76,54.05,21192,0
+TIPZ.US,D,20230103,000000,54.29,54.29,54,54.1,39222,0
+TIPZ.US,D,20230104,000000,54.33,54.33,54.05,54.12,35713,0
+TIPZ.US,D,20230105,000000,53.91,54.18,53.91,54.15,19286,0
+TIPZ.US,D,20230106,000000,54.25,54.7059,54.225,54.63,18209,0
+TIPZ.US,D,20230109,000000,54.65,54.89,54.61,54.76,17011,0
+TIPZ.US,D,20230110,000000,54.67,54.67,54.54,54.58,6954,0
+TIPZ.US,D,20230111,000000,54.66,54.8012,54.5601,54.8,11624,0
+TIPZ.US,D,20230112,000000,54.93,55.18,54.79,55.17,82853,0
+TIPZ.US,D,20230113,000000,55.11,55.15,54.74,54.77,31456,0
+TIPZ.US,D,20230117,000000,54.63,54.8105,54.6079,54.6311,18787,0
+TIPZ.US,D,20230118,000000,55.09,55.09,54.93,55.01,21512,0
+TIPZ.US,D,20230119,000000,55.04,55.3125,54.9553,55.3,8628,0
+TIPZ.US,D,20230120,000000,55.1,55.15,55,55.0146,23880,0
+TIPZ.US,D,20230123,000000,54.97,55.08,54.97,54.99,9292,0
+TIPZ.US,D,20230124,000000,55.06,55.32,54.97,55.31,124656,0
+TIPZ.US,D,20230125,000000,55.27,55.44,55.25,55.39,8685,0
+TIPZ.US,D,20230126,000000,55.44,55.5999,55.41,55.46,7380,0
+TIPZ.US,D,20230127,000000,55.3,55.4222,55.2862,55.33,123661,0
+TIPZ.US,D,20230130,000000,55.28,55.31,55.05,55.05,13656,0
+TIPZ.US,D,20230131,000000,55.16,55.16,54.8931,54.98,33859,0
+TIPZ.US,D,20230201,000000,55.21,55.449,54.9676,55.34,36496,0
+TIPZ.US,D,20230202,000000,55.51,55.5899,55.2801,55.33,56072,0
+TIPZ.US,D,20230203,000000,55.0471,55.1499,54.79,54.8322,24126,0
+TIPZ.US,D,20230206,000000,54.67,54.7025,54.6001,54.6266,17853,0
+TIPZ.US,D,20230207,000000,54.62,54.952,54.62,54.81,15797,0
+TIPZ.US,D,20230208,000000,54.92,55.0699,54.855,55.06,20138,0
+TIPZ.US,D,20230209,000000,55.1,55.14,54.77,54.81,12193,0
+TIPZ.US,D,20230210,000000,54.75,54.75,54.48,54.48,7862,0
+TIPZ.US,D,20230213,000000,54.58,54.69,54.58,54.65,25464,0
+TIPZ.US,D,20230214,000000,54.63,54.8,54.34,54.52,12431,0
+TIPZ.US,D,20230215,000000,54.49,54.6269,54.38,54.49,20844,0
+TIPZ.US,D,20230216,000000,54.44,54.5567,54.34,54.34,7026,0
+TIPZ.US,D,20230217,000000,54.25,54.5199,54.25,54.48,4002,0
+TIPZ.US,D,20230221,000000,54.31,54.39,54.21,54.226,11250,0
+TIPZ.US,D,20230222,000000,54.42,54.4985,54.2,54.21,5688,0
+TIPZ.US,D,20230223,000000,54.32,54.465,54.269,54.39,5471,0
+TIPZ.US,D,20230224,000000,54.12,54.12,53.9881,54.06,31147,0
+TIPZ.US,D,20230227,000000,54.14,54.165,54.1044,54.13,5188,0
+TIPZ.US,D,20230228,000000,54.1587,54.3812,54.1587,54.3,4170,0
+TIPZ.US,D,20230301,000000,54.24,54.24,54.1188,54.195,25565,0
+TIPZ.US,D,20230302,000000,54.11,54.24,54.0806,54.24,68310,0
+TIPZ.US,D,20230303,000000,54.35,54.76,54.35,54.75,11980,0
+TIPZ.US,D,20230306,000000,54.79,54.79,54.5186,54.54,14730,0
+TIPZ.US,D,20230307,000000,54.235,54.38,54.18,54.2087,26069,0
+TIPZ.US,D,20230308,000000,54.26,54.31,53.94,53.96,18023,0
+TIPZ.US,D,20230309,000000,54.05,54.1699,54.0201,54.07,19130,0
+TIPZ.US,D,20230310,000000,54.39,54.84,54.39,54.81,12198,0
+TIPZ.US,D,20230313,000000,55.45,55.61,55.0701,55.25,8923,0
+TIPZ.US,D,20230314,000000,55.19,55.35,54.94,54.94,16494,0
+TIPZ.US,D,20230315,000000,55.38,55.635,55.38,55.49,8471,0
+TIPZ.US,D,20230316,000000,55.74,55.74,54.96,54.98,5695,0
+TIPZ.US,D,20230317,000000,55.14,55.37,55.05,55.0523,14579,0
+TIPZ.US,D,20230320,000000,55.18,55.2,55.02,55.09,14307,0
+TIPZ.US,D,20230321,000000,54.97,55.15,54.9401,55.0084,22507,0
+TIPZ.US,D,20230322,000000,55.27,55.73,55.2,55.73,2561,0
+TIPZ.US,D,20230323,000000,55.68,55.7799,55.62,55.76,8576,0
+TIPZ.US,D,20230324,000000,55.88,55.9093,55.66,55.6944,12125,0
+TIPZ.US,D,20230327,000000,55.47,55.47,55.1949,55.2,11237,0
+TIPZ.US,D,20230328,000000,55.31,55.454,55.2844,55.4005,22437,0
+TIPZ.US,D,20230329,000000,55.33,55.499,55.33,55.48,22975,0
+TIPZ.US,D,20230330,000000,55.6,55.6,55.55,55.5513,4678,0
+TIPZ.US,D,20230331,000000,55.6533,55.8292,55.6,55.8,7150,0
+TIPZ.US,D,20230403,000000,55.52,55.711,55.505,55.5051,9662,0
+TIPZ.US,D,20230404,000000,55.5069,55.73,55.4,55.6509,29754,0
+TIPZ.US,D,20230405,000000,55.81,55.9,55.73,55.81,14375,0
+TIPZ.US,D,20230406,000000,55.92,56,55.871,55.94,7488,0
+TIPZ.US,D,20230410,000000,55.63,55.64,55.57,55.6019,25902,0
+TIPZ.US,D,20230411,000000,55.66,55.66,55.5836,55.652,5931,0
+TIPZ.US,D,20230412,000000,55.59,55.7,55.5301,55.68,11185,0
+TIPZ.US,D,20230413,000000,55.8,55.805,55.54,55.545,13488,0
+TIPZ.US,D,20230414,000000,55.4181,55.4181,55.3,55.31,44570,0
+TIPZ.US,D,20230417,000000,55.3,55.3,55.06,55.06,5624,0
+TIPZ.US,D,20230418,000000,55.039,55.1484,55.039,55.0715,12909,0
+TIPZ.US,D,20230419,000000,55.0399,55.09,55.02,55.0335,20196,0
+TIPZ.US,D,20230420,000000,55.24,55.31,55.18,55.1951,15405,0
+TIPZ.US,D,20230421,000000,55.32,55.35,55.1501,55.1833,10221,0
+TIPZ.US,D,20230424,000000,55.33,55.43,55.33,55.43,7287,0
+TIPZ.US,D,20230425,000000,55.64,55.77,55.63,55.75,8900,0
+TIPZ.US,D,20230426,000000,55.7145,55.8099,55.54,55.5663,9413,0
+TIPZ.US,D,20230427,000000,55.54,55.54,55.35,55.3686,7030,0
+TIPZ.US,D,20230428,000000,55.52,55.52,55.35,55.4235,23854,0
+TIPZ.US,D,20230501,000000,54.99,54.99,54.58,54.6132,11102,0
+TIPZ.US,D,20230502,000000,54.78,55.05,54.775,55.031,5515,0
+TIPZ.US,D,20230503,000000,55.1,55.27,55.1,55.2662,22988,0
+TIPZ.US,D,20230504,000000,55.15,55.46,55.15,55.243,17787,0
+TIPZ.US,D,20230505,000000,55.15,55.1642,55.0212,55.1518,41026,0
+TIPZ.US,D,20230508,000000,54.96,55.0026,54.92,54.94,16146,0
+TIPZ.US,D,20230509,000000,54.91,54.95,54.83,54.836,14781,0
+TIPZ.US,D,20230510,000000,54.92,55.0209,54.91,54.9999,8561,0
+TIPZ.US,D,20230511,000000,55.15,55.21,55.11,55.14,11017,0
+TIPZ.US,D,20230512,000000,55.16,55.219,54.99,55,17463,0
+TIPZ.US,D,20230515,000000,54.98,54.98,54.88,54.88,6382,0
+TIPZ.US,D,20230516,000000,54.78,54.84,54.6857,54.7891,13275,0
+TIPZ.US,D,20230517,000000,54.82,54.84,54.73,54.7504,9508,0
+TIPZ.US,D,20230518,000000,54.54,54.63,54.54,54.58,10273,0
+TIPZ.US,D,20230519,000000,54.46,54.58,54.42,54.44,11877,0
+TIPZ.US,D,20230522,000000,54.49,54.49,54.335,54.3678,5827,0
+TIPZ.US,D,20230523,000000,54.32,54.545,54.32,54.5314,8961,0
+TIPZ.US,D,20230524,000000,54.65,54.65,54.36,54.3619,3441,0
+TIPZ.US,D,20230525,000000,54.37,54.37,54.11,54.1507,21293,0
+TIPZ.US,D,20230526,000000,54.255,54.255,54.1241,54.21,8854,0
+TIPZ.US,D,20230530,000000,54.3,54.48,54.3,54.4181,5726,0
+TIPZ.US,D,20230531,000000,54.42,54.495,54.42,54.44,6649,0
+TIPZ.US,D,20230601,000000,54.26,54.3,54.2109,54.287,4922,0
+TIPZ.US,D,20230602,000000,54.28,54.28,53.99,53.99,17537,0
+TIPZ.US,D,20230605,000000,53.97,54.205,53.97,54.1016,10088,0
+TIPZ.US,D,20230606,000000,54.12,54.16,54.0094,54.1524,9142,0
+TIPZ.US,D,20230607,000000,54.17,54.241,53.89,53.901,3825,0
+TIPZ.US,D,20230608,000000,53.95,54.17,53.95,54.17,4691,0
+TIPZ.US,D,20230609,000000,54.09,54.1,54.0325,54.0325,4910,0
+TIPZ.US,D,20230612,000000,53.9919,54.08,53.9246,54.065,5950,0
+TIPZ.US,D,20230613,000000,54.05,54.05,53.785,53.8086,7216,0
+TIPZ.US,D,20230614,000000,53.97,54.03,53.865,53.9673,14035,0
+TIPZ.US,D,20230615,000000,54.3,54.32,54.21,54.2656,3860,0
+TIPZ.US,D,20230616,000000,54.0855,54.18,54.0855,54.16,21827,0
+TIPZ.US,D,20230620,000000,54.1,54.32,54.1,54.31,13473,0
+TIPZ.US,D,20230621,000000,54.1476,54.339,54.145,54.2955,2932,0
+TIPZ.US,D,20230622,000000,54.13,54.21,54.078,54.0823,8262,0
+TIPZ.US,D,20230623,000000,54.28,54.28,54.23,54.27,2444,0
+TIPZ.US,D,20230626,000000,54.3001,54.35,54.21,54.2298,15379,0
+TIPZ.US,D,20230627,000000,54.215,54.249,54.06,54.0892,6972,0
+TIPZ.US,D,20230628,000000,54.21,54.2599,54.12,54.21,8181,0
+TIPZ.US,D,20230629,000000,53.93,53.93,53.8,53.86,7131,0
+TIPZ.US,D,20230630,000000,53.89,54.0831,53.89,54.0831,138432,0
+TIPZ.US,D,20230703,000000,53.81,53.85,53.732,53.732,23325,0
+TIPZ.US,D,20230705,000000,53.66,53.66,53.41,53.4576,3498,0
+TIPZ.US,D,20230706,000000,53.26,53.26,53.0327,53.1688,8380,0
+TIPZ.US,D,20230707,000000,53.18,53.2,53.1012,53.1012,6723,0
+TIPZ.US,D,20230710,000000,53.1,53.21,53.1,53.185,10507,0
+TIPZ.US,D,20230711,000000,53.23,53.24,53.12,53.17,8930,0
+TIPZ.US,D,20230712,000000,53.469,53.73,53.469,53.7185,7708,0
+TIPZ.US,D,20230713,000000,53.97,53.97,53.8304,53.9618,6711,0
+TIPZ.US,D,20230714,000000,53.69,53.9216,53.69,53.72,60702,0
+TIPZ.US,D,20230717,000000,53.72,53.8399,53.7177,53.815,20859,0
+TIPZ.US,D,20230718,000000,53.89,53.9142,53.765,53.8,11094,0
+TIPZ.US,D,20230719,000000,53.84,53.99,53.795,53.99,16719,0
+TIPZ.US,D,20230720,000000,53.89,54,53.77,54,11916,0
+TIPZ.US,D,20230721,000000,54.05,54.07,53.99,54,5108,0
+TIPZ.US,D,20230724,000000,54,54.03,53.96,53.97,7762,0
+TIPZ.US,D,20230725,000000,53.97,54.0112,53.84,53.897,6441,0
+TIPZ.US,D,20230726,000000,53.8784,53.91,53.8026,53.87,7915,0
+TIPZ.US,D,20230727,000000,53.82,53.8884,53.44,53.47,11140,0
+TIPZ.US,D,20230728,000000,53.51,53.6651,53.51,53.665,10855,0
+TIPZ.US,D,20230731,000000,53.75,53.77,53.61,53.68,12764,0
+TIPZ.US,D,20230801,000000,53.31,53.31,53.15,53.1775,26247,0
+TIPZ.US,D,20230802,000000,53.08,53.0842,52.917,53.0842,15385,0
+TIPZ.US,D,20230803,000000,52.84,52.84,52.7,52.75,21222,0
+TIPZ.US,D,20230804,000000,52.93,53.24,52.93,53.24,7964,0
+TIPZ.US,D,20230807,000000,53.1923,53.32,53.16,53.25,38255,0
+TIPZ.US,D,20230808,000000,53.39,53.42,53.225,53.2436,4958,0
+TIPZ.US,D,20230809,000000,53.235,53.2811,53.215,53.263,12550,0
+TIPZ.US,D,20230810,000000,53.25,53.31,52.9706,52.9706,8162,0
+TIPZ.US,D,20230811,000000,52.92,52.9836,52.88,52.9,8940,0
+TIPZ.US,D,20230814,000000,52.86,52.9399,52.78,52.7977,9404,0
+TIPZ.US,D,20230815,000000,52.77,52.7996,52.62,52.632,3507,0
+TIPZ.US,D,20230816,000000,52.58,52.7,52.4831,52.495,5657,0
+TIPZ.US,D,20230817,000000,52.54,52.54,52.375,52.455,16845,0
+TIPZ.US,D,20230818,000000,52.5,52.6264,52.4936,52.5247,10050,0
+TIPZ.US,D,20230821,000000,52.32,52.3932,52.2819,52.3932,8352,0
+TIPZ.US,D,20230822,000000,52.44,52.4888,52.4,52.485,3266,0
+TIPZ.US,D,20230823,000000,52.72,52.98,52.72,52.9719,24116,0
+TIPZ.US,D,20230824,000000,52.87,52.912,52.75,52.78,20335,0
+TIPZ.US,D,20230825,000000,52.76,52.8,52.7252,52.7582,4126,0
+TIPZ.US,D,20230828,000000,52.84,52.84,52.775,52.805,8968,0
+TIPZ.US,D,20230829,000000,52.69,53.059,52.69,53.05,4227,0
+TIPZ.US,D,20230830,000000,53.03,53.0711,52.9617,52.971,7235,0
+TIPZ.US,D,20230831,000000,53.05,53.08,53.05,53.08,2908,0
+TIPZ.US,D,20230901,000000,52.5555,52.615,52.54,52.55,4246,0
+TIPZ.US,D,20230905,000000,52.5,52.5,52.3921,52.4204,13482,0
+TIPZ.US,D,20230906,000000,52.52,52.5464,52.3501,52.366,4465,0
+TIPZ.US,D,20230907,000000,52.53,52.5532,52.4728,52.5523,9253,0
+TIPZ.US,D,20230908,000000,52.74,52.7836,52.67,52.6876,15182,0
+TIPZ.US,D,20230911,000000,52.58,52.6305,52.57,52.616,5528,0
+TIPZ.US,D,20230912,000000,52.63,52.68,52.63,52.675,12843,0
+TIPZ.US,D,20230913,000000,52.71,52.79,52.69,52.7,9324,0
+TIPZ.US,D,20230914,000000,52.76,52.76,52.6,52.64,26539,0
+TIPZ.US,D,20230915,000000,52.57,52.6,52.5,52.515,17061,0
+TIPZ.US,D,20230918,000000,52.5,52.63,52.4765,52.6208,9519,0
+TIPZ.US,D,20230919,000000,52.52,52.585,52.47,52.4807,4681,0
+TIPZ.US,D,20230920,000000,52.5814,52.635,52.39,52.39,13776,0
+TIPZ.US,D,20230921,000000,52.17,52.2144,52.1,52.1,28202,0
+TIPZ.US,D,20230922,000000,52.17,52.29,52.17,52.2545,7674,0
+TIPZ.US,D,20230925,000000,51.96,52,51.84,51.845,6688,0
+TIPZ.US,D,20230926,000000,51.89,51.89,51.6801,51.7,6028,0
+TIPZ.US,D,20230927,000000,51.82,51.8696,51.54,51.6047,5035,0
+TIPZ.US,D,20230928,000000,51.48,51.8728,51.48,51.8728,11737,0
+TIPZ.US,D,20230929,000000,51.98,52.3026,51.7,51.77,12162,0
+TIPZ.US,D,20231002,000000,51.42,51.47,51.25,51.27,12050,0
+TIPZ.US,D,20231003,000000,51.17,51.19,50.88,50.9095,7261,0
+TIPZ.US,D,20231004,000000,51.07,51.13,51.01,51.13,15084,0
+TIPZ.US,D,20231005,000000,51.14,51.14,51.02,51.02,6111,0
+TIPZ.US,D,20231006,000000,50.7,50.95,50.65,50.86,57722,0
+TIPZ.US,D,20231009,000000,50.97,51.585,50.97,51.3145,12132,0
+TIPZ.US,D,20231010,000000,51.22,51.405,51.16,51.34,6554,0
+TIPZ.US,D,20231011,000000,51.7586,51.7586,51.48,51.6101,12398,0
+TIPZ.US,D,20231012,000000,51.445,51.491,51.21,51.24,9377,0
+TIPZ.US,D,20231013,000000,51.63,51.63,51.55,51.595,23019,0
+TIPZ.US,D,20231016,000000,51.43,51.48,51.37,51.46,4665,0
+TIPZ.US,D,20231017,000000,51.1768,51.22,51.1316,51.22,8155,0
+TIPZ.US,D,20231018,000000,51.14,51.23,51.015,51.13,22031,0
+TIPZ.US,D,20231019,000000,50.98,51.23,50.98,51.0865,138699,0
+TIPZ.US,D,20231020,000000,51.1,51.2232,51.09,51.1818,10412,0
+TIPZ.US,D,20231023,000000,50.9248,51.2232,50.9248,51.1981,25879,0
+TIPZ.US,D,20231024,000000,51.12,51.29,51.08,51.28,18863,0
+TIPZ.US,D,20231025,000000,51.0775,51.082,51.01,51.04,116814,0
+TIPZ.US,D,20231026,000000,51.13,51.31,51.105,51.3,11129,0
+TIPZ.US,D,20231027,000000,51.24,51.3827,51.195,51.3827,12431,0
+TIPZ.US,D,20231030,000000,51.195,51.315,51.185,51.2795,24706,0
+TIPZ.US,D,20231031,000000,51.3,51.38,51.18,51.19,9271,0
+TIPZ.US,D,20231101,000000,50.99,51.35,50.99,51.34,10993,0
+TIPZ.US,D,20231102,000000,51.58,51.67,51.55,51.6,7034,0
+TIPZ.US,D,20231103,000000,52.01,52.0378,51.85,51.87,25661,0
+TIPZ.US,D,20231106,000000,51.8,51.8,51.685,51.7095,2959,0
+TIPZ.US,D,20231107,000000,51.79,51.9035,51.78,51.8788,4344,0
+TIPZ.US,D,20231108,000000,51.87,52.02,51.84,52.02,9394,0
+TIPZ.US,D,20231109,000000,51.85,51.85,51.555,51.59,5636,0
+TIPZ.US,D,20231110,000000,51.65,51.67,51.545,51.5883,6769,0
+TIPZ.US,D,20231113,000000,51.3365,51.5431,51.3365,51.5256,18833,0
+TIPZ.US,D,20231114,000000,51.97,52.04,51.91,51.9598,7759,0
+TIPZ.US,D,20231115,000000,51.74,51.755,51.62,51.71,7452,0
+TIPZ.US,D,20231116,000000,51.84,51.98,51.84,51.915,21916,0
+TIPZ.US,D,20231117,000000,51.97,51.99,51.91,51.9611,9641,0
+TIPZ.US,D,20231120,000000,51.925,52.1413,51.91,52.1413,10572,0
+TIPZ.US,D,20231121,000000,52.07,52.0994,51.92,52.02,22692,0
+TIPZ.US,D,20231122,000000,51.97,52.1,51.93,52.09,7594,0
+TIPZ.US,D,20231124,000000,51.91,51.91,51.85,51.85,3709,0
+TIPZ.US,D,20231127,000000,51.92,52.03,51.89,52.03,16597,0
+TIPZ.US,D,20231128,000000,51.98,52.219,51.98,52.206,4359,0
+TIPZ.US,D,20231129,000000,52.3278,52.48,52.3278,52.43,7456,0
+TIPZ.US,D,20231130,000000,52.33,52.3891,52.2622,52.2739,7325,0
+TIPZ.US,D,20231201,000000,52.06,52.4,52.06,52.4,24740,0
+TIPZ.US,D,20231204,000000,52.23,52.27,52.14,52.2,25280,0
+TIPZ.US,D,20231205,000000,52.34,52.55,52.34,52.465,107882,0
+TIPZ.US,D,20231206,000000,52.45,52.5904,52.445,52.5385,13583,0
+TIPZ.US,D,20231207,000000,52.54,52.64,52.48,52.48,8764,0
+TIPZ.US,D,20231208,000000,52.35,52.47,52.26,52.45,5279,0
+TIPZ.US,D,20231211,000000,52.32,52.3314,52.2284,52.3101,31577,0
+TIPZ.US,D,20231212,000000,52.31,52.32,52.22,52.31,29042,0
+TIPZ.US,D,20231213,000000,52.35,52.995,52.3401,52.995,8987,0
+TIPZ.US,D,20231214,000000,53.43,53.74,53.43,53.6107,29892,0
+TIPZ.US,D,20231215,000000,53.4301,53.5536,53.42,53.531,12027,0
+TIPZ.US,D,20231218,000000,53.43,53.44,53.37,53.39,21820,0
+TIPZ.US,D,20231219,000000,53.42,53.5226,53.37,53.39,8615,0
+TIPZ.US,D,20231220,000000,53.551,53.62,53.425,53.6,30510,0
+TIPZ.US,D,20231221,000000,53.61,53.635,53.46,53.53,12670,0
+TIPZ.US,D,20231222,000000,53.5271,53.7109,53.36,53.5661,7027,0
+TIPZ.US,D,20231226,000000,53.41,53.46,53.39,53.415,19435,0
+TIPZ.US,D,20231227,000000,53.57,53.71,53.57,53.6792,13955,0
+TIPZ.US,D,20231228,000000,53.59,53.64,53.44,53.4409,28474,0
+TIPZ.US,D,20231229,000000,53.31,53.46,53.3028,53.324,14354,0
+TIPZ.US,D,20240102,000000,53.21,53.3262,53.16,53.2987,50636,0
+TIPZ.US,D,20240103,000000,53.14,53.41,53.14,53.4,16605,0
+TIPZ.US,D,20240104,000000,53.17,53.2,53.1237,53.1375,16485,0
+TIPZ.US,D,20240105,000000,52.99,53.23,52.97,52.995,7755,0
+TIPZ.US,D,20240108,000000,52.96,53.225,52.96,53.155,23683,0
+TIPZ.US,D,20240109,000000,53.06,53.17,53.0564,53.07,60842,0
+TIPZ.US,D,20240110,000000,53.1,53.1,52.9855,53.0099,7365,0
+TIPZ.US,D,20240111,000000,53.13,53.279,53.12,53.272,9591,0
+TIPZ.US,D,20240112,000000,53.29,53.5,53.29,53.47,10505,0
+TIPZ.US,D,20240116,000000,53.01,53.38,53.01,53.2183,14799,0
+TIPZ.US,D,20240117,000000,53.05,53.13,53.01,53.07,21157,0
+TIPZ.US,D,20240118,000000,53.06,53.12,53,53.0741,10909,0
+TIPZ.US,D,20240119,000000,53.1,53.13,52.98,53.13,27747,0
+TIPZ.US,D,20240122,000000,53.14,53.21,53.1114,53.1404,10350,0
+TIPZ.US,D,20240123,000000,52.9323,52.99,52.88,52.9825,16824,0
+TIPZ.US,D,20240124,000000,53.0891,53.09,52.84,52.84,7094,0
+TIPZ.US,D,20240125,000000,52.99,53.0227,52.96,53.0105,4897,0
+TIPZ.US,D,20240126,000000,53.06,53.06,52.94,52.9688,9300,0
+TIPZ.US,D,20240129,000000,53.11,53.2401,53.1031,53.2074,6381,0
+TIPZ.US,D,20240130,000000,53.24,53.24,53.12,53.1783,24634,0
+TIPZ.US,D,20240131,000000,53.42,53.5,53.35,53.5,15306,0
+TIPZ.US,D,20240201,000000,53.75,53.91,53.64,53.67,13805,0
+TIPZ.US,D,20240202,000000,53.23,53.24,53.06,53.1417,28558,0
+TIPZ.US,D,20240205,000000,52.94,52.95,52.8102,52.8357,11300,0
+TIPZ.US,D,20240206,000000,52.92,53.06,52.92,53.03,3496,0
+TIPZ.US,D,20240207,000000,52.9907,53.02,52.9388,52.9388,6994,0
+TIPZ.US,D,20240208,000000,52.84,52.8672,52.8,52.8672,6290,0
+TIPZ.US,D,20240209,000000,52.8,52.88,52.77,52.795,12650,0
+TIPZ.US,D,20240212,000000,52.81,52.82,52.72,52.809,15865,0
+TIPZ.US,D,20240213,000000,52.61,52.61,52.49,52.49,12777,0
+TIPZ.US,D,20240214,000000,52.609,52.75,52.609,52.6997,15696,0
+TIPZ.US,D,20240215,000000,52.82,52.8487,52.77,52.7763,9167,0
+TIPZ.US,D,20240216,000000,52.65,52.72,52.65,52.71,8118,0
+TIPZ.US,D,20240220,000000,52.74,52.8,52.719,52.7358,6397,0
+TIPZ.US,D,20240221,000000,52.74,52.74,52.65,52.6913,7027,0
+TIPZ.US,D,20240222,000000,52.6566,52.74,52.5349,52.6,13743,0
+TIPZ.US,D,20240223,000000,52.6,52.81,52.6,52.76,4734,0
+TIPZ.US,D,20240226,000000,52.78,52.78,52.6731,52.7431,9441,0
+TIPZ.US,D,20240227,000000,52.74,52.8,52.6687,52.6687,7686,0
+TIPZ.US,D,20240228,000000,52.7359,52.87,52.7352,52.84,43375,0
+TIPZ.US,D,20240229,000000,52.9645,53.015,52.9645,52.9823,5912,0
+TIPZ.US,D,20240301,000000,52.97,53.21,52.93,53.2,6167,0
+TIPZ.US,D,20240304,000000,53.099,53.1503,53.08,53.1503,5974,0
+TIPZ.US,D,20240305,000000,53.32,53.41,53.3,53.3885,8664,0
+TIPZ.US,D,20240306,000000,53.44,53.53,53.41,53.4352,14436,0
+TIPZ.US,D,20240307,000000,53.47,53.47,53.33,53.3974,10665,0
+TIPZ.US,D,20240308,000000,53.47,53.53,53.43,53.44,22575,0
+TIPZ.US,D,20240311,000000,53.43,53.44,53.33,53.36,13073,0
+TIPZ.US,D,20240312,000000,53.34,53.34,53.23,53.25,18668,0
+TIPZ.US,D,20240313,000000,53.22,53.2299,53.13,53.17,9771,0
+TIPZ.US,D,20240314,000000,53.02,53.02,52.81,52.84,11659,0
+TIPZ.US,D,20240315,000000,52.84,52.89,52.815,52.82,10857,0
+TIPZ.US,D,20240318,000000,52.78,52.81,52.738,52.77,5542,0
+TIPZ.US,D,20240319,000000,52.8,52.89,52.8,52.8311,5325,0
+TIPZ.US,D,20240320,000000,52.87,53.01,52.83,53.01,12726,0
+TIPZ.US,D,20240321,000000,53.2,53.225,53.07,53.0992,11128,0
+TIPZ.US,D,20240322,000000,53.35,53.35,53.265,53.2897,35191,0
+TIPZ.US,D,20240325,000000,53.2504,53.28,53.1,53.1,7872,0
+TIPZ.US,D,20240326,000000,53.125,53.17,53.125,53.14,6212,0
+TIPZ.US,D,20240327,000000,53.2,53.31,53.2,53.31,8672,0
+TIPZ.US,D,20240328,000000,53.27,53.4,53.27,53.3312,9488,0
+TIPZ.US,D,20240401,000000,52.83,52.84,52.63,52.65,20663,0
+TIPZ.US,D,20240402,000000,52.54,52.67,52.47,52.67,12137,0
+TIPZ.US,D,20240403,000000,52.48,52.6418,52.48,52.63,6986,0
+TIPZ.US,D,20240404,000000,52.75,52.86,52.64,52.86,27799,0
+TIPZ.US,D,20240405,000000,52.6901,52.71,52.63,52.63,3274,0
+TIPZ.US,D,20240408,000000,52.55,52.63,52.53,52.5986,18245,0
+TIPZ.US,D,20240409,000000,52.7,52.77,52.7,52.76,10278,0
+TIPZ.US,D,20240410,000000,52.51,52.51,52.261,52.265,7882,0
+TIPZ.US,D,20240411,000000,52.18,52.275,52.18,52.23,8797,0
+TIPZ.US,D,20240412,000000,52.475,52.49,52.4102,52.4125,3221,0
+TIPZ.US,D,20240415,000000,52.17,52.21,52.06,52.21,9015,0
+TIPZ.US,D,20240416,000000,52.04,52.1195,51.9805,52.0402,19633,0
+TIPZ.US,D,20240417,000000,52.0831,52.21,52.0553,52.1943,8912,0
+TIPZ.US,D,20240418,000000,52.17,52.17,52.0511,52.14,10237,0
+TIPZ.US,D,20240419,000000,52.23,52.2546,52.2,52.2079,4618,0
+TIPZ.US,D,20240422,000000,52.14,52.22,52.13,52.22,10304,0
+TIPZ.US,D,20240423,000000,52.16,52.35,52.16,52.26,10224,0
+TIPZ.US,D,20240424,000000,52.19,52.19,52.07,52.16,28952,0
+TIPZ.US,D,20240425,000000,51.96,52.08,51.95,52.08,20851,0
+TIPZ.US,D,20240426,000000,52.17,52.26,52.17,52.2,9423,0
+TIPZ.US,D,20240429,000000,52.28,52.38,52.28,52.3308,16376,0
+TIPZ.US,D,20240430,000000,52.17,52.24,52.1,52.13,18287,0
+TIPZ.US,D,20240501,000000,51.74,51.92,51.65,51.77,30540,0
+TIPZ.US,D,20240502,000000,51.76,51.955,51.75,51.94,29498,0
+TIPZ.US,D,20240503,000000,52.21,52.2191,52.1,52.1987,9926,0
+TIPZ.US,D,20240506,000000,52.2,52.28,52.175,52.24,9307,0
+TIPZ.US,D,20240507,000000,52.33,52.37,52.2152,52.2441,5340,0
+TIPZ.US,D,20240508,000000,52.2,52.206,52.15,52.175,8140,0
+TIPZ.US,D,20240509,000000,52.21,52.39,52.1899,52.37,13591,0
+TIPZ.US,D,20240510,000000,52.33,52.36,52.2497,52.29,6664,0
+TIPZ.US,D,20240513,000000,52.37,52.38,52.29,52.32,18881,0
+TIPZ.US,D,20240514,000000,52.335,52.42,52.32,52.42,8552,0
+TIPZ.US,D,20240515,000000,52.62,52.6979,52.54,52.69,10399,0
+TIPZ.US,D,20240516,000000,52.656,52.656,52.6222,52.6222,981,0
+TIPZ.US,D,20240517,000000,52.6,52.6,52.5507,52.57,4985,0
+TIPZ.US,D,20240520,000000,52.48,52.54,52.48,52.54,9856,0
+TIPZ.US,D,20240521,000000,52.67,52.6803,52.64,52.67,9054,0
+TIPZ.US,D,20240522,000000,52.61,52.67,52.61,52.64,10776,0
+TIPZ.US,D,20240523,000000,52.65,52.6595,52.4205,52.44,7983,0
+TIPZ.US,D,20240524,000000,52.51,52.5149,52.51,52.5148,917,0
+TIPZ.US,D,20240528,000000,52.54,52.54,52.31,52.315,4974,0
+TIPZ.US,D,20240529,000000,52.13,52.18,52.09,52.18,4520,0
+TIPZ.US,D,20240530,000000,52.335,52.4,52.311,52.39,6323,0
+TIPZ.US,D,20240531,000000,52.54,52.589,52.53,52.589,3954,0
+TIPZ.US,D,20240603,000000,52.16,52.36,52.16,52.35,1987,0
+TIPZ.US,D,20240604,000000,52.49,52.56,52.46,52.5361,2330,0
+TIPZ.US,D,20240605,000000,52.62,52.6552,52.5716,52.6552,9095,0
+TIPZ.US,D,20240606,000000,52.6,52.66,52.6,52.63,1049,0
+TIPZ.US,D,20240607,000000,52.286,52.286,52.215,52.215,3587,0
+TIPZ.US,D,20240610,000000,52.1,52.135,52.1,52.13,2120,0
+TIPZ.US,D,20240611,000000,52.18,52.27,52.1058,52.27,2284,0
+TIPZ.US,D,20240612,000000,52.54,52.6099,52.3426,52.3426,3276,0
+TIPZ.US,D,20240613,000000,52.4629,52.607,52.4629,52.5839,3075,0
+TIPZ.US,D,20240614,000000,52.64,52.7,52.61,52.635,4334,0
+TIPZ.US,D,20240617,000000,52.53,52.565,52.4831,52.565,6898,0
+TIPZ.US,D,20240618,000000,52.65,52.78,52.65,52.78,4345,0
+TIPZ.US,D,20240620,000000,52.61,52.7721,52.61,52.7721,3427,0
+TIPZ.US,D,20240621,000000,52.7,52.7095,52.67,52.67,2834,0
+TIPZ.US,D,20240624,000000,52.68,52.73,52.68,52.7085,2708,0
+TIPZ.US,D,20240625,000000,52.73,52.8057,52.7008,52.79,3699,0
+TIPZ.US,D,20240626,000000,52.58,52.6462,52.58,52.62,1022,0
+TIPZ.US,D,20240627,000000,52.76,52.764,52.7228,52.7228,2426,0
+TIPZ.US,D,20240628,000000,52.77,52.77,52.5537,52.5537,107797,0
+TIPZ.US,D,20240701,000000,52.04,52.18,52.02,52.04,120665,0
+TIPZ.US,D,20240702,000000,52.22,52.22,52.0798,52.16,7421,0
+TIPZ.US,D,20240703,000000,52.24,52.38,52.22,52.3405,6871,0
+TIPZ.US,D,20240705,000000,52.49,52.62,52.46,52.5957,4365,0
+TIPZ.US,D,20240708,000000,52.54,52.629,52.54,52.57,11676,0
+TIPZ.US,D,20240709,000000,52.53,52.53,52.43,52.4998,7271,0
+TIPZ.US,D,20240710,000000,52.52,52.61,52.52,52.61,16006,0
+TIPZ.US,D,20240711,000000,52.81,52.83,52.7164,52.77,5501,0
+TIPZ.US,D,20240712,000000,52.79,52.8235,52.7226,52.8235,4044,0
+TIPZ.US,D,20240715,000000,52.8,52.8093,52.75,52.77,6312,0
+TIPZ.US,D,20240716,000000,52.89,52.99,52.87,52.98,4047,0
+TIPZ.US,D,20240717,000000,52.93,53,52.92,52.9899,3512,0
+TIPZ.US,D,20240718,000000,52.91,52.965,52.8549,52.863,6083,0
+TIPZ.US,D,20240719,000000,52.78,52.8,52.76,52.76,5820,0
+TIPZ.US,D,20240722,000000,52.7,52.76,52.6,52.63,6015,0
+TIPZ.US,D,20240723,000000,52.73,52.73,52.6221,52.6221,4271,0
+TIPZ.US,D,20240724,000000,52.65,52.709,52.4732,52.4732,5001,0
+TIPZ.US,D,20240725,000000,52.51,52.655,52.51,52.59,3734,0
+TIPZ.US,D,20240726,000000,52.74,52.75,52.66,52.74,6790,0
+TIPZ.US,D,20240729,000000,52.84,52.86,52.7763,52.83,4970,0
+TIPZ.US,D,20240730,000000,52.86,52.8893,52.7937,52.8597,10173,0
+TIPZ.US,D,20240731,000000,53.02,53.1471,52.91,53.1471,4983,0
+TIPZ.US,D,20240801,000000,53.2,53.2,53.07,53.07,4933,0
+TIPZ.US,D,20240802,000000,53.26,53.35,53.2301,53.34,7549,0
+TIPZ.US,D,20240805,000000,53.38,53.53,53.28,53.51,5018,0
+TIPZ.US,D,20240806,000000,53.3,53.37,53.1733,53.1733,12663,0
+TIPZ.US,D,20240807,000000,53.15,53.15,52.971,52.995,3253,0
+TIPZ.US,D,20240808,000000,52.85,52.92,52.85,52.9135,7767,0
+TIPZ.US,D,20240809,000000,53.1,53.1092,53.04,53.0709,9749,0
+TIPZ.US,D,20240812,000000,53.12,53.25,53.08,53.25,11602,0
+TIPZ.US,D,20240813,000000,53.33,53.34,53.27,53.3302,5062,0
+TIPZ.US,D,20240814,000000,53.36,53.43,53.28,53.31,10115,0
+TIPZ.US,D,20240815,000000,53.1098,53.19,53.1098,53.1896,5860,0
+TIPZ.US,D,20240816,000000,53.3,53.3,53.16,53.2,9822,0
+TIPZ.US,D,20240819,000000,53.16,53.28,53.16,53.21,8703,0
+TIPZ.US,D,20240820,000000,53.33,53.45,53.33,53.45,5084,0
+TIPZ.US,D,20240821,000000,53.4342,53.59,53.4342,53.58,4031,0
+TIPZ.US,D,20240822,000000,53.4,53.4,53.295,53.37,8790,0
+TIPZ.US,D,20240823,000000,53.48,53.74,53.46,53.67,6085,0
+TIPZ.US,D,20240826,000000,53.78,53.78,53.7,53.71,4156,0
+TIPZ.US,D,20240827,000000,53.58,53.7,53.56,53.6933,73269,0
+TIPZ.US,D,20240828,000000,53.75,53.75,53.64,53.6561,5888,0
+TIPZ.US,D,20240829,000000,53.61,53.6247,53.59,53.61,12062,0
+TIPZ.US,D,20240830,000000,53.6,53.6,53.415,53.421,5635,0
+TIPZ.US,D,20240903,000000,53.44,53.52,53.39,53.4413,13415,0
+TIPZ.US,D,20240904,000000,53.49,53.6,53.485,53.6,14154,0
+TIPZ.US,D,20240905,000000,53.65,53.68,53.549,53.6185,4477,0
+TIPZ.US,D,20240906,000000,53.71,53.8894,53.62,53.6525,5691,0
+TIPZ.US,D,20240909,000000,53.7135,53.7988,53.7135,53.775,17404,0
+TIPZ.US,D,20240910,000000,53.76,53.91,53.76,53.91,3636,0
+TIPZ.US,D,20240911,000000,54,54.04,53.91,53.9332,13953,0
+TIPZ.US,D,20240912,000000,53.87,53.96,53.855,53.9391,4869,0
+TIPZ.US,D,20240913,000000,54.13,54.1308,54.0625,54.13,7572,0
+TIPZ.US,D,20240916,000000,54.25,54.34,54.19,54.34,9781,0
+TIPZ.US,D,20240917,000000,54.27,54.34,54.27,54.31,4165,0
+TIPZ.US,D,20240918,000000,54.21,54.21,54.0795,54.0795,3471,0
+TIPZ.US,D,20240919,000000,54.05,54.2125,54.05,54.2125,4554,0
+TIPZ.US,D,20240920,000000,54.14,54.197,54.0574,54.1563,4661,0
+TIPZ.US,D,20240923,000000,53.98,54.1974,53.98,54.1581,5207,0
+TIPZ.US,D,20240924,000000,54.0703,54.29,54.0703,54.285,15442,0
+TIPZ.US,D,20240925,000000,54.0975,54.1399,54.0726,54.0726,4075,0
+TIPZ.US,D,20240926,000000,54.0024,54.05,53.9734,54.03,9957,0
+TIPZ.US,D,20240927,000000,54.16,54.18,54.1,54.15,30430,0
+TIPZ.US,D,20240930,000000,54.15,54.16,54.04,54.101,4832,0
+TIPZ.US,D,20241001,000000,54.16,54.3,54.1576,54.2,8551,0
+TIPZ.US,D,20241002,000000,54.01,54.1497,54.01,54.1101,5221,0
+TIPZ.US,D,20241003,000000,54.02,54.0399,53.8867,53.8867,4699,0
+TIPZ.US,D,20241004,000000,53.5987,53.5987,53.495,53.495,5410,0
+TIPZ.US,D,20241007,000000,53.4662,53.48,53.43,53.43,4585,0
+TIPZ.US,D,20241008,000000,53.3594,53.55,53.345,53.55,5275,0
+TIPZ.US,D,20241009,000000,53.36,53.49,53.3119,53.49,4832,0
+TIPZ.US,D,20241010,000000,53.44,53.54,53.44,53.54,1688,0
+TIPZ.US,D,20241011,000000,53.5099,53.6105,53.5099,53.5393,8791,0
+TIPZ.US,D,20241014,000000,53.3088,53.5,53.3088,53.42,6301,0
+TIPZ.US,D,20241015,000000,53.53,53.62,53.52,53.53,17420,0
+TIPZ.US,D,20241016,000000,53.62,53.6274,53.55,53.55,3520,0
+TIPZ.US,D,20241017,000000,53.42,53.4483,53.3673,53.4032,2887,0
+TIPZ.US,D,20241018,000000,53.5,53.54,53.48,53.49,21450,0
+TIPZ.US,D,20241021,000000,53.32,53.34,53.1,53.1,22492,0
+TIPZ.US,D,20241022,000000,53.23,53.23,53.12,53.18,20896,0
+TIPZ.US,D,20241023,000000,53.04,53.05,52.955,53.02,23142,0
+TIPZ.US,D,20241024,000000,53.065,53.155,53.0399,53.08,12709,0
+TIPZ.US,D,20241025,000000,53.105,53.105,52.891,52.91,10048,0
+TIPZ.US,D,20241028,000000,52.86,52.86,52.74,52.8051,7148,0
+TIPZ.US,D,20241029,000000,52.75,52.8743,52.626,52.8743,19699,0
+TIPZ.US,D,20241030,000000,53.04,53.1,52.95,52.9857,7771,0
+TIPZ.US,D,20241031,000000,52.94,52.99,52.855,52.9102,10359,0
+TIPZ.US,D,20241101,000000,52.94,52.94,52.537,52.56,11463,0
+TIPZ.US,D,20241104,000000,52.795,52.795,52.6151,52.6465,4046,0
+TIPZ.US,D,20241105,000000,52.62,52.72,52.5154,52.71,15252,0
+TIPZ.US,D,20241106,000000,52.52,52.68,52.52,52.6198,8001,0
+TIPZ.US,D,20241107,000000,52.7,52.84,52.7,52.7906,19675,0
+TIPZ.US,D,20241108,000000,52.92,53.01,52.86,52.94,13296,0
+TIPZ.US,D,20241111,000000,52.84,52.85,52.71,52.7856,9550,0
+TIPZ.US,D,20241112,000000,52.69,52.7299,52.4762,52.51,8166,0
+TIPZ.US,D,20241113,000000,52.64,52.67,52.3806,52.41,20185,0
+TIPZ.US,D,20241114,000000,52.56,52.57,52.37,52.3764,13371,0
+TIPZ.US,D,20241115,000000,52.24,52.47,52.24,52.3968,42778,0
+TIPZ.US,D,20241118,000000,52.3884,52.54,52.3884,52.5152,8170,0
+TIPZ.US,D,20241119,000000,52.64,52.6789,52.595,52.6088,7193,0
+TIPZ.US,D,20241120,000000,52.6901,52.6989,52.55,52.59,16320,0
+TIPZ.US,D,20241121,000000,52.6,52.6017,52.485,52.52,12198,0
+TIPZ.US,D,20241122,000000,52.5587,52.61,52.54,52.5413,11449,0
+TIPZ.US,D,20241125,000000,52.7931,52.859,52.78,52.859,5145,0
+TIPZ.US,D,20241126,000000,52.82,52.82,52.7107,52.74,10906,0
+TIPZ.US,D,20241127,000000,52.91,52.93,52.85,52.8715,13454,0
+TIPZ.US,D,20241129,000000,53.01,53.22,52.95,53.08,3759,0
+TIPZ.US,D,20241202,000000,52.8394,52.9841,52.815,52.87,5471,0
+TIPZ.US,D,20241203,000000,52.9836,52.9836,52.87,52.91,26041,0
+TIPZ.US,D,20241204,000000,52.895,53.1,52.7901,53.07,12738,0
+TIPZ.US,D,20241205,000000,52.99,53.01,52.96,52.9887,8332,0
+TIPZ.US,D,20241206,000000,53.1,53.15,53.0071,53.0266,8198,0
+TIPZ.US,D,20241209,000000,52.911,52.96,52.911,52.93,26291,0
+TIPZ.US,D,20241210,000000,52.84,52.93,52.82,52.91,7160,0
+TIPZ.US,D,20241211,000000,52.93,52.94,52.8,52.826,5600,0
+TIPZ.US,D,20241212,000000,52.725,52.79,52.631,52.631,6036,0
+TIPZ.US,D,20241213,000000,52.63,52.66,52.4696,52.51,11943,0
+TIPZ.US,D,20241216,000000,52.51,52.54,52.42,52.42,18315,0
+TIPZ.US,D,20241217,000000,52.409,52.47,52.39,52.42,12416,0
+TIPZ.US,D,20241218,000000,52.44,52.52,52.09,52.1023,10165,0
+TIPZ.US,D,20241219,000000,52,52,51.72,51.82,12351,0
+TIPZ.US,D,20241220,000000,51.995,52.075,51.96,51.969,7648,0
+TIPZ.US,D,20241223,000000,51.89,51.9191,51.84,51.8816,4280,0
+TIPZ.US,D,20241224,000000,51.84,51.98,51.82,51.98,8351,0
+TIPZ.US,D,20241226,000000,51.885,52.035,51.88,52.0004,3423,0
+TIPZ.US,D,20241227,000000,51.97,51.98,51.8591,51.8591,5536,0
+TIPZ.US,D,20241230,000000,52.0349,52.08,51.97,52.0008,46552,0
+TIPZ.US,D,20241231,000000,51.97,51.985,51.82,51.82,23679,0
+TIPZ.US,D,20250102,000000,51.93,51.99,51.86,51.88,10128,0
+TIPZ.US,D,20250103,000000,51.9,51.936,51.7528,51.78,13902,0
+TIPZ.US,D,20250106,000000,51.73,51.8,51.7,51.78,6156,0
+TIPZ.US,D,20250107,000000,51.79,51.79,51.6489,51.6956,7869,0
+TIPZ.US,D,20250108,000000,51.73,51.85,51.72,51.82,5557,0
+TIPZ.US,D,20250110,000000,51.63,51.72,51.5701,51.5977,11629,0
+TIPZ.US,D,20250113,000000,51.65,51.67,51.56,51.63,22555,0
+TIPZ.US,D,20250114,000000,51.6145,51.66,51.5799,51.6335,20682,0
+TIPZ.US,D,20250115,000000,51.97,52.02,51.92,52.008,19957,0
+TIPZ.US,D,20250116,000000,51.97,52.179,51.97,52.1,13586,0
+TIPZ.US,D,20250117,000000,52.1122,52.16,52.1,52.1049,6319,0
+TIPZ.US,D,20250121,000000,52.1597,52.2099,52.11,52.17,16405,0
+TIPZ.US,D,20250122,000000,52.16,52.18,52.0789,52.11,6897,0
+TIPZ.US,D,20250123,000000,51.98,52.143,51.96,52.143,10860,0
+TIPZ.US,D,20250124,000000,52.09,52.27,52.09,52.27,14007,0
+TIPZ.US,D,20250127,000000,52.43,52.51,52.41,52.4987,8599,0
+TIPZ.US,D,20250128,000000,52.46,52.5322,52.41,52.5322,5432,0
+TIPZ.US,D,20250129,000000,52.58,52.58,52.44,52.4677,8922,0
+TIPZ.US,D,20250130,000000,52.567,52.59,52.48,52.51,9583,0
+TIPZ.US,D,20250131,000000,52.5623,52.5623,52.45,52.55,4090,0
+TIPZ.US,D,20250203,000000,52.4,52.86,52.28,52.68,29887,0
+TIPZ.US,D,20250204,000000,52.56,52.76,52.56,52.76,9555,0
+TIPZ.US,D,20250205,000000,52.9,53.01,52.9,52.99,11753,0
+TIPZ.US,D,20250206,000000,52.93,52.97,52.85,52.9028,23659,0
+TIPZ.US,D,20250207,000000,52.6997,52.7897,52.6997,52.7403,8570,0
+TIPZ.US,D,20250210,000000,52.845,52.845,52.7505,52.7505,6872,0
+TIPZ.US,D,20250211,000000,52.68,52.73,52.68,52.73,15164,0
+TIPZ.US,D,20250212,000000,52.4894,52.54,52.425,52.4254,4086,0
+TIPZ.US,D,20250213,000000,52.6228,52.72,52.6228,52.71,16783,0
+TIPZ.US,D,20250214,000000,52.88,52.9198,52.84,52.84,9044,0
+TIPZ.US,D,20250218,000000,52.75,52.7702,52.66,52.66,7248,0
+TIPZ.US,D,20250219,000000,52.72,52.76,52.67,52.76,5301,0
+TIPZ.US,D,20250220,000000,52.82,52.9,52.813,52.8667,6105,0
+TIPZ.US,D,20250221,000000,52.99,53.059,52.9884,52.9884,6404,0
+TIPZ.US,D,20250224,000000,52.98,53.11,52.97,53.11,19648,0
+TIPZ.US,D,20250225,000000,53.3718,53.38,53.3099,53.35,26278,0
+TIPZ.US,D,20250226,000000,53.33,53.45,53.31,53.4,8055,0
+TIPZ.US,D,20250227,000000,53.36,53.41,53.3,53.32,17226,0
+TIPZ.US,D,20250228,000000,53.495,53.88,53.4703,53.88,46246,0
+TIPZ.US,D,20250303,000000,53.63,53.79,53.49,53.765,26748,0
+TIPZ.US,D,20250304,000000,53.82,53.89,53.54,53.58,44738,0
+TIPZ.US,D,20250305,000000,53.59,53.6,53.285,53.2856,76677,0
+TIPZ.US,D,20250306,000000,53.21,53.268,53.0684,53.2373,11712,0
+TIPZ.US,D,20250307,000000,53.38,53.43,53.11,53.1415,59566,0
+TIPZ.US,D,20250310,000000,53.4,53.45,53.37,53.4,16241,0
+TIPZ.US,D,20250311,000000,53.35,53.47,53.23,53.26,64445,0
+TIPZ.US,D,20250312,000000,53.2,53.3,53.16,53.18,12967,0
+TIPZ.US,D,20250313,000000,53.15,53.29,53.09,53.2503,33710,0
+TIPZ.US,D,20250314,000000,53.17,53.181,53.1,53.105,19247,0
+TIPZ.US,D,20250317,000000,53.14,53.26,53.12,53.14,12521,0
+TIPZ.US,D,20250318,000000,53.15,53.24,53.15,53.1905,30343,0
+TIPZ.US,D,20250319,000000,53.15,53.4564,53.12,53.4564,6667,0
+TIPZ.US,D,20250320,000000,53.62,53.62,53.47,53.56,8429,0
+TIPZ.US,D,20250321,000000,53.62,53.63,53.47,53.48,7803,0
+TIPZ.US,D,20250324,000000,53.3478,53.359,53.27,53.27,88037,0
+TIPZ.US,D,20250325,000000,53.3105,53.4198,53.3105,53.4,4495,0
+TIPZ.US,D,20250326,000000,53.3322,53.4,53.3322,53.3429,4518,0
+TIPZ.US,D,20250327,000000,53.4,53.4364,53.36,53.4364,3947,0
+TIPZ.US,D,20250328,000000,53.64,53.772,53.64,53.7118,9784,0
+TIPZ.US,D,20250331,000000,53.94,53.99,53.881,53.9326,113470,0
+TIPZ.US,D,20250401,000000,53.6,53.715,53.55,53.5524,226298,0
+TIPZ.US,D,20250402,000000,53.74,53.76,53.39,53.4611,71163,0
+TIPZ.US,D,20250403,000000,53.99,54.06,53.83,53.8309,315180,0
+TIPZ.US,D,20250404,000000,54.093,54.0961,53.6786,53.72,53469,0
+TIPZ.US,D,20250407,000000,53.4361,53.52,52.96,52.96,32274,0
+TIPZ.US,D,20250408,000000,53.05,53.205,52.81,52.81,19048,0
+TIPZ.US,D,20250409,000000,52.4,53.157,52.17,52.8798,47641,0
+TIPZ.US,D,20250410,000000,52.81,52.81,52.2613,52.29,313597,0
+TIPZ.US,D,20250411,000000,51.76,52.31,51.54,52.3,123613,0
+TIPZ.US,D,20250414,000000,52.61,52.63,52.42,52.53,54351,0
+TIPZ.US,D,20250415,000000,52.62,52.65,52.5298,52.5298,6827,0
+TIPZ.US,D,20250416,000000,52.51,52.74,52.51,52.7,84956,0
+TIPZ.US,D,20250417,000000,52.7389,52.8,52.7389,52.7853,7180,0
+TIPZ.US,D,20250421,000000,52.77,52.87,52.505,52.52,31415,0
+TIPZ.US,D,20250422,000000,52.7188,52.77,52.67,52.71,39584,0
+TIPZ.US,D,20250423,000000,53.2,53.21,52.81,52.8698,33581,0
+TIPZ.US,D,20250424,000000,53.08,53.19,53.05,53.16,21219,0
+TIPZ.US,D,20250425,000000,53.27,53.3,53.19,53.22,86511,0
+TIPZ.US,D,20250428,000000,53.275,53.41,53.25,53.41,20733,0
+TIPZ.US,D,20250429,000000,53.45,53.5,53.36,53.495,18835,0
+TIPZ.US,D,20250430,000000,53.48,53.61,53.4347,53.55,42725,0
+TIPZ.US,D,20250501,000000,53.24,53.26,53.01,53.07,37816,0
+TIPZ.US,D,20250502,000000,52.9495,52.9495,52.73,52.76,47768,0
+TIPZ.US,D,20250505,000000,52.705,52.7695,52.63,52.75,12089,0
+TIPZ.US,D,20250506,000000,52.74,52.9,52.7037,52.88,25074,0
+TIPZ.US,D,20250507,000000,52.955,53.06,52.91,52.9272,11922,0
+TIPZ.US,D,20250508,000000,52.98,52.99,52.74,52.74,8656,0
+TIPZ.US,D,20250509,000000,52.8764,52.8764,52.76,52.78,8622,0
+TIPZ.US,D,20250512,000000,52.5335,52.609,52.39,52.3948,17886,0
+TIPZ.US,D,20250513,000000,52.34,52.5,52.32,52.4829,20784,0
+TIPZ.US,D,20250514,000000,52.5294,52.5294,52.42,52.4787,19467,0
+TIPZ.US,D,20250515,000000,52.54,52.66,52.4951,52.62,3570,0
+TIPZ.US,D,20250516,000000,52.77,52.77,52.68,52.6945,19506,0
+TIPZ.US,D,20250519,000000,52.48,52.73,52.48,52.73,38810,0
+TIPZ.US,D,20250520,000000,52.53,52.6517,52.53,52.63,4729,0
+TIPZ.US,D,20250521,000000,52.51,52.54,52.2943,52.3313,34155,0
+TIPZ.US,D,20250522,000000,52.27,52.5089,52.26,52.5,10255,0
+TIPZ.US,D,20250523,000000,52.53,52.63,52.4765,52.575,9480,0
+TIPZ.US,D,20250527,000000,52.67,52.74,52.64,52.71,19769,0
+TIPZ.US,D,20250528,000000,52.62,52.63,52.545,52.57,9058,0
+TIPZ.US,D,20250529,000000,52.6306,52.76,52.6211,52.75,6735,0
+TIPZ.US,D,20250530,000000,52.7554,52.96,52.73,52.935,15494,0
+TIPZ.US,D,20250602,000000,52.616,52.616,52.475,52.555,15417,0
+TIPZ.US,D,20250603,000000,52.63,52.63,52.46,52.48,14337,0
+TIPZ.US,D,20250604,000000,52.5986,52.7271,52.59,52.7271,6512,0
+TIPZ.US,D,20250605,000000,52.76,52.76,52.5625,52.57,19697,0
+TIPZ.US,D,20250606,000000,52.414,52.43,52.26,52.26,11589,0
+TIPZ.US,D,20250609,000000,52.3337,52.3938,52.29,52.35,4165,0
+TIPZ.US,D,20250610,000000,52.455,52.455,52.34,52.3827,4211,0
+TIPZ.US,D,20250611,000000,52.38,52.49,52.3392,52.47,2210,0
+TIPZ.US,D,20250612,000000,52.57,52.65,52.57,52.6144,6013,0
+TIPZ.US,D,20250613,000000,52.525,52.73,52.4592,52.55,10333,0
+TIPZ.US,D,20250616,000000,52.5623,52.6,52.44,52.44,19525,0
+TIPZ.US,D,20250617,000000,52.55,52.74,52.55,52.7289,1612,0
+TIPZ.US,D,20250618,000000,52.8271,52.8271,52.73,52.7504,9402,0
+TIPZ.US,D,20250620,000000,52.73,52.88,52.69,52.85,21043,0
+TIPZ.US,D,20250623,000000,52.9314,53.06,52.91,52.91,14500,0
+TIPZ.US,D,20250624,000000,52.7845,53.01,52.7845,52.9959,4394,0
+TIPZ.US,D,20250625,000000,52.9516,53.025,52.9334,53.0234,6487,0
+TIPZ.US,D,20250626,000000,53.09,53.1734,53.03,53.17,5325,0
+TIPZ.US,D,20250627,000000,53.08,53.24,53.08,53.12,15227,0
+TIPZ.US,D,20250630,000000,53.21,53.31,53.18,53.26,36141,0
+TIPZ.US,D,20250701,000000,53.06,53.06,52.9408,53.01,5196,0
+TIPZ.US,D,20250702,000000,52.9496,52.969,52.9134,52.9679,6830,0
+TIPZ.US,D,20250703,000000,52.8741,52.9482,52.8101,52.8565,9183,0
+TIPZ.US,D,20250707,000000,52.7836,52.8141,52.752,52.8059,4188,0
+TIPZ.US,D,20250708,000000,52.7022,52.7489,52.69,52.7489,3695,0
+TIPZ.US,D,20250709,000000,52.829,52.937,52.77,52.937,1002,0
+TIPZ.US,D,20250710,000000,52.905,52.943,52.905,52.943,1508,0
+TIPZ.US,D,20250711,000000,52.835,52.8497,52.79,52.8406,1720,0
+TIPZ.US,D,20250714,000000,52.89,52.89,52.82,52.8739,3468,0
+TIPZ.US,D,20250715,000000,52.82,52.97,52.7197,52.75,10464,0
+TIPZ.US,D,20250716,000000,52.78,52.9,52.74,52.8976,31950,0
+TIPZ.US,D,20250717,000000,52.965,53,52.95,52.98,4275,0
+TIPZ.US,D,20250718,000000,53.0955,53.0955,53.0106,53.0106,1208,0
+TIPZ.US,D,20250721,000000,53.16,53.245,53.16,53.17,6677,0
+TIPZ.US,D,20250722,000000,53.23,53.27,53.2,53.2333,10025,0
+TIPZ.US,D,20250723,000000,53.0701,53.1,52.98,52.98,3242,0
+TIPZ.US,D,20250724,000000,52.9368,53.0535,52.9368,53.0535,2419,0
+TIPZ.US,D,20250725,000000,53.0742,53.12,53.04,53.09,7954,0
+TIPZ.US,D,20250728,000000,53.03,53.09,53.01,53.03,12918,0
+TIPZ.US,D,20250729,000000,53.1543,53.325,53.1543,53.325,3431,0
+TIPZ.US,D,20250730,000000,53.207,53.22,53.15,53.1501,4632,0
+TIPZ.US,D,20250731,000000,53.2095,53.24,53.0639,53.0639,7871,0
+TIPZ.US,D,20250801,000000,53.1852,53.2369,53.1103,53.2369,4185,0
+TIPZ.US,D,20250804,000000,53.29,53.4334,53.29,53.3838,5021,0
+TIPZ.US,D,20250805,000000,53.3573,53.4,53.3201,53.3479,4066,0
+TIPZ.US,D,20250806,000000,53.28,53.37,53.19,53.275,84304,0
+TIPZ.US,D,20250807,000000,53.31,53.34,53.2538,53.3246,3182,0
+TIPZ.US,D,20250808,000000,53.24,53.32,53.24,53.3,2656,0
+TIPZ.US,D,20250811,000000,53.33,53.39,53.3165,53.33,11327,0
+TIPZ.US,D,20250812,000000,53.13,53.24,53.1054,53.2363,80756,0
+TIPZ.US,D,20250813,000000,53.409,53.45,53.37,53.395,50816,0
+TIPZ.US,D,20250814,000000,53.3341,53.36,53.25,53.25,7528,0
+TIPZ.US,D,20250815,000000,53.25,53.25,53.09,53.1279,7621,0
+TIPZ.US,D,20250818,000000,53.105,53.39,53.0244,53.39,206406,0
+TIPZ.US,D,20250819,000000,53.1898,53.1898,53.12,53.12,24167,0
+TIPZ.US,D,20250820,000000,53.18,53.25,53.17,53.21,1522,0
+TIPZ.US,D,20250821,000000,53.17,53.2022,53.0917,53.2022,1892,0
+TIPZ.US,D,20250822,000000,53.41,53.57,53.41,53.5629,3472,0
+TIPZ.US,D,20250825,000000,53.49,53.525,53.47,53.4978,9501,0
+TIPZ.US,D,20250826,000000,53.4816,53.6259,53.4816,53.6259,1554,0
+TIPZ.US,D,20250827,000000,53.6356,53.75,53.59,53.728,3173,0
+TIPZ.US,D,20250828,000000,53.7797,53.7999,53.753,53.753,2097,0
+TIPZ.US,D,20250829,000000,53.751,53.7954,53.71,53.7355,11894,0
+TIPZ.US,D,20250902,000000,53.3524,53.36,53.31,53.3558,7183,0
+TIPZ.US,D,20250903,000000,53.41,53.5632,53.36,53.5087,8458,0
+TIPZ.US,D,20250904,000000,53.5533,53.6114,53.55,53.61,3688,0
+TIPZ.US,D,20250905,000000,53.7923,53.8599,53.7923,53.84,6749,0
+TIPZ.US,D,20250908,000000,53.9549,53.98,53.9008,53.98,9316,0
+TIPZ.US,D,20250909,000000,53.9601,53.98,53.87,53.88,16417,0
+TIPZ.US,D,20250910,000000,53.8938,53.9951,53.8805,53.9584,9726,0
+TIPZ.US,D,20250911,000000,54.0603,54.12,54.05,54.057,10615,0
+TIPZ.US,D,20250912,000000,53.9515,54.01,53.925,53.969,2707,0
+TIPZ.US,D,20250915,000000,54.02,54.065,53.98,54.05,6729,0
+TIPZ.US,D,20250916,000000,54.082,54.1,54.0404,54.0729,5484,0
+TIPZ.US,D,20250917,000000,54.1299,54.13,53.99,54.03,4549,0
+TIPZ.US,D,20250918,000000,53.88,53.94,53.8601,53.8829,4257,0
+TIPZ.US,D,20250919,000000,53.85,53.89,53.79,53.8401,5957,0
+TIPZ.US,D,20250922,000000,53.7639,53.79,53.7056,53.7056,9113,0
+TIPZ.US,D,20250923,000000,53.76,53.85,53.69,53.8443,9078,0
+TIPZ.US,D,20250924,000000,53.81,53.8259,53.76,53.77,7975,0
+TIPZ.US,D,20250925,000000,53.6548,53.6983,53.645,53.6859,5074,0
+TIPZ.US,D,20250926,000000,53.7145,53.73,53.63,53.655,79289,0
+TIPZ.US,D,20250929,000000,53.735,53.77,53.71,53.735,13324,0
+TIPZ.US,D,20250930,000000,53.81,53.8195,53.72,53.7303,2472,0
+TIPZ.US,D,20251001,000000,53.74,53.74,53.63,53.6621,3653,0
+TIPZ.US,D,20251002,000000,53.6671,53.72,53.65,53.661,9802,0
+TIPZ.US,D,20251003,000000,53.6748,53.7,53.5817,53.5817,5154,0
+TIPZ.US,D,20251006,000000,53.5263,53.55,53.4793,53.4793,10548,0
+TIPZ.US,D,20251007,000000,53.57,53.65,53.55,53.635,3992,0
+TIPZ.US,D,20251008,000000,53.7195,53.76,53.6617,53.68,8423,0
+TIPZ.US,D,20251009,000000,53.6533,53.6963,53.59,53.62,22730,0
+TIPZ.US,D,20251010,000000,53.76,53.8599,53.76,53.8383,9619,0
+TIPZ.US,D,20251013,000000,53.8352,53.92,53.8352,53.92,1683,0
+TIPZ.US,D,20251014,000000,53.8756,53.9045,53.8451,53.9045,2489,0
+TIPZ.US,D,20251015,000000,53.95,53.98,53.8104,53.8541,3116,0
+TIPZ.US,D,20251016,000000,53.8302,54.02,53.8302,54.02,3909,0
+TIPZ.US,D,20251017,000000,53.94,54.02,53.9,53.9004,1772,0
+TIPZ.US,D,20251020,000000,53.9474,53.9499,53.9132,53.9411,2585,0
+TIPZ.US,D,20251021,000000,54.11,54.12,54.06,54.08,38771,0
+TIPZ.US,D,20251022,000000,54.0701,54.16,54.0701,54.16,4598,0
+TIPZ.US,D,20251023,000000,54.13,54.13,54.03,54.06,7571,0
+TIPZ.US,D,20251024,000000,53.9941,54.04,53.9941,54.03,3052,0
+TIPZ.US,D,20251027,000000,53.97,54.059,53.97,54.04,9492,0
+TIPZ.US,D,20251028,000000,54.0204,54.073,54,54.07,6715,0
+TIPZ.US,D,20251029,000000,54.04,54.06,53.7899,53.8,4469,0
+TIPZ.US,D,20251030,000000,53.6544,53.73,53.62,53.6788,5279,0
+TIPZ.US,D,20251031,000000,53.75,53.79,53.71,53.79,33251,0
+TIPZ.US,D,20251103,000000,53.495,53.5007,53.4501,53.47,6631,0
+TIPZ.US,D,20251104,000000,53.5093,53.561,53.4964,53.511,131282,0
+TIPZ.US,D,20251105,000000,53.365,53.41,53.3095,53.32,2685,0
+TIPZ.US,D,20251106,000000,53.44,53.47,53.4353,53.45,5505,0
+TIPZ.US,D,20251107,000000,53.43,53.51,53.43,53.47,6139,0
+TIPZ.US,D,20251110,000000,53.4701,53.4861,53.44,53.4572,41507,0
+TIPZ.US,D,20251111,000000,53.5858,53.67,53.53,53.6446,8573,0
+TIPZ.US,D,20251112,000000,53.59,53.6299,53.57,53.57,8504,0
+TIPZ.US,D,20251113,000000,53.53,53.5708,53.47,53.47,4874,0
+TIPZ.US,D,20251114,000000,53.54,53.54,53.4091,53.4109,9239,0
+TIPZ.US,D,20251117,000000,53.4377,53.49,53.43,53.4321,14986,0
+TIPZ.US,D,20251118,000000,53.49,53.51,53.42,53.455,3902,0
+TIPZ.US,D,20251119,000000,53.45,53.4788,53.37,53.397,3404,0
+TIPZ.US,D,20251120,000000,53.45,53.5,53.4,53.435,4439,0
+TIPZ.US,D,20251121,000000,53.53,53.545,53.4774,53.545,3682,0
+TIPZ.US,D,20251124,000000,53.5946,53.6,53.5501,53.5765,2872,0
+TIPZ.US,D,20251125,000000,53.59,53.669,53.5872,53.6598,2318,0
+TIPZ.US,D,20251126,000000,53.65,53.7794,53.65,53.7794,2993,0
+TIPZ.US,D,20251128,000000,53.773,53.773,53.658,53.658,715,0
+TIPZ.US,D,20251201,000000,53.2605,53.28,53.2451,53.25,4436,0
+TIPZ.US,D,20251202,000000,53.26,53.2899,53.26,53.2707,2240,0
+TIPZ.US,D,20251203,000000,53.34,53.389,53.31,53.389,4258,0
+TIPZ.US,D,20251204,000000,53.3295,53.41,53.29,53.3075,2944,0
+TIPZ.US,D,20251205,000000,53.3158,53.36,53.201,53.2142,9946,0
+TIPZ.US,D,20251208,000000,53.17,53.19,53.05,53.127,11508,0
+TIPZ.US,D,20251209,000000,53.15,53.15,53.03,53.0558,8772,0
+TIPZ.US,D,20251210,000000,53,53.2004,53,53.1997,9044,0
+TIPZ.US,D,20251211,000000,53.3003,53.3003,53.18,53.1809,7897,0
+TIPZ.US,D,20251212,000000,53.06,53.0904,53.06,53.09,79289,0
+TIPZ.US,D,20251215,000000,53.17,53.18,53.06,53.06,7906,0
+TIPZ.US,D,20251216,000000,53.1,53.1299,53.04,53.095,4297,0
+TIPZ.US,D,20251217,000000,53.11,53.1172,53.04,53.1172,1870,0
+TIPZ.US,D,20251218,000000,53.14,53.24,53.0901,53.2399,4137,0
+TIPZ.US,D,20251219,000000,53.1664,53.1664,53.11,53.12,1471,0
+TIPZ.US,D,20251222,000000,53.048,53.06,53.03,53.0538,2599,0
+TIPZ.US,D,20251223,000000,53.0829,53.0829,53.01,53.0629,6689,0
+TIPZ.US,D,20251224,000000,53.145,53.19,53.145,53.18,3417,0
+TIPZ.US,D,20251226,000000,53.1572,53.19,53.1371,53.15,3970,0
+TIPZ.US,D,20251229,000000,53.23,53.23,53.21,53.2205,30943,0
+TIPZ.US,D,20251230,000000,53.22,53.255,53.198,53.2145,3174,0
+TIPZ.US,D,20251231,000000,53.01,53.025,52.29,52.37,69395,0
+TIPZ.US,D,20260102,000000,52.96,52.97,52.89,52.905,8780,0
+TIPZ.US,D,20260105,000000,52.97,53.06,52.95,53.03,6777,0
+TIPZ.US,D,20260106,000000,52.995,53.05,52.96,53.01,7989,0
+TIPZ.US,D,20260107,000000,53.06,53.1,53.06,53.08,2228,0
+TIPZ.US,D,20260108,000000,52.99,53.0123,52.96,52.96,1479,0
+TIPZ.US,D,20260109,000000,52.96,53.0601,52.96,53.04,58475,0
+TIPZ.US,D,20260112,000000,53.021,53.09,53.021,53.043,21214,0
+TIPZ.US,D,20260113,000000,53.0843,53.135,53.0843,53.1,5225,0
+TIPZ.US,D,20260114,000000,53.161,53.2469,53.15,53.15,25570,0
+TIPZ.US,D,20260115,000000,53.135918,53.155,53.09,53.09,4599,0
+TIPZ.US,D,20260116,000000,53.1062,53.1062,52.97,52.97,2082,0
+TIPZ.US,D,20260120,000000,52.8827,52.8929,52.805,52.81,6392,0
+TIPZ.US,D,20260121,000000,52.862,53.0033,52.862,53.0033,2246,0
+TIPZ.US,D,20260122,000000,52.97,53.045,52.96,52.985,26064,0
+TIPZ.US,D,20260123,000000,52.9664,53.0846,52.9664,53.0846,8098,0
+TIPZ.US,D,20260126,000000,53.14,53.18,53.11,53.17,3188,0
+TIPZ.US,D,20260127,000000,53.21,53.22,53.18,53.1858,2931,0
+TIPZ.US,D,20260128,000000,53.13,53.19,53.13,53.1851,2854,0
+TIPZ.US,D,20260129,000000,53.245,53.3095,53.2253,53.23,6687,0
+TIPZ.US,D,20260130,000000,53.195,53.2199,53.16,53.2159,3776,0
+TIPZ.US,D,20260202,000000,53.15,53.15,53.04,53.045,32903,0
+TIPZ.US,D,20260203,000000,53.076,53.1328,53.076,53.1269,1438,0
+TIPZ.US,D,20260204,000000,53.05,53.12,53.01,53.07,3720,0
+TIPZ.US,D,20260205,000000,53.155,53.245,53.14,53.245,5070,0
+TIPZ.US,D,20260206,000000,53.2,53.2713,53.2,53.2713,2311,0
+TIPZ.US,D,20260209,000000,53.257074,53.34,53.257074,53.34,4828,0
+TIPZ.US,D,20260210,000000,53.47,53.51,53.4396,53.4585,7341,0
+TIPZ.US,D,20260211,000000,53.38,53.4565,53.36,53.3626,6033,0
+TIPZ.US,D,20260212,000000,53.465,53.595,53.465,53.595,2057,0
+TIPZ.US,D,20260213,000000,53.6,53.6668,53.6,53.6647,15528,0
+TIPZ.US,D,20260217,000000,53.61,53.64,53.58,53.595,5750,0
+TIPZ.US,D,20260218,000000,53.61,53.61,53.565,53.565,12911,0
diff --git a/daily/us/nyse etfs/2/tjul.us.txt b/daily/us/nyse etfs/2/tjul.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..9ada27b7f1e4c3a84b6f499ac4a38f19dafdd96d
--- /dev/null
+++ b/daily/us/nyse etfs/2/tjul.us.txt	
@@ -0,0 +1,650 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TJUL.US,D,20230719,000000,25,25,24.91,24.93,384808,0
+TJUL.US,D,20230720,000000,25.05,25.05,24.85,24.95,342284,0
+TJUL.US,D,20230721,000000,24.92,24.92,24.84,24.885,146676,0
+TJUL.US,D,20230724,000000,24.89,24.92,24.86,24.89,294628,0
+TJUL.US,D,20230725,000000,24.89,24.92,24.85,24.9,271396,0
+TJUL.US,D,20230726,000000,24.93,24.93,24.8701,24.92,238823,0
+TJUL.US,D,20230727,000000,24.96,24.96,24.825,24.85,86856,0
+TJUL.US,D,20230728,000000,24.9,24.95,24.8545,24.94,100763,0
+TJUL.US,D,20230731,000000,24.94,24.95,24.89,24.94,162492,0
+TJUL.US,D,20230801,000000,24.94,24.95,24.88,24.91,324920,0
+TJUL.US,D,20230802,000000,24.89,24.89,24.78,24.81,640799,0
+TJUL.US,D,20230803,000000,24.82,24.84,24.74,24.78,142775,0
+TJUL.US,D,20230804,000000,24.86,24.92,24.7801,24.8081,90091,0
+TJUL.US,D,20230807,000000,24.87,24.91,24.83,24.89,116891,0
+TJUL.US,D,20230808,000000,25,25,24.7801,24.85,210982,0
+TJUL.US,D,20230809,000000,24.87,24.87,24.77,24.8,42524,0
+TJUL.US,D,20230810,000000,24.89,24.9199,24.77,24.79,142262,0
+TJUL.US,D,20230811,000000,24.8,24.8181,24.74,24.7501,226471,0
+TJUL.US,D,20230814,000000,24.75,24.81,24.74,24.79,145051,0
+TJUL.US,D,20230815,000000,24.78,24.82,24.66,24.68,156930,0
+TJUL.US,D,20230816,000000,24.75,24.75,24.63,24.66,110697,0
+TJUL.US,D,20230817,000000,24.7,24.7,24.5901,24.62,356453,0
+TJUL.US,D,20230818,000000,24.6,24.62,24.51,24.5995,81821,0
+TJUL.US,D,20230821,000000,24.6,24.679,24.57,24.67,117609,0
+TJUL.US,D,20230822,000000,24.72,24.72,24.6,24.63,152970,0
+TJUL.US,D,20230823,000000,24.63,24.7399,24.63,24.7299,174862,0
+TJUL.US,D,20230824,000000,24.78,24.78,24.5801,24.63,153963,0
+TJUL.US,D,20230825,000000,24.67,24.67,24.57,24.64,44903,0
+TJUL.US,D,20230828,000000,24.71,24.72,24.6401,24.71,81814,0
+TJUL.US,D,20230829,000000,24.73,24.8,24.65,24.78,177366,0
+TJUL.US,D,20230830,000000,24.8,24.8599,24.8,24.83,595028,0
+TJUL.US,D,20230831,000000,24.86,24.88,24.8301,24.8685,210229,0
+TJUL.US,D,20230901,000000,24.9,24.9,24.81,24.89,187052,0
+TJUL.US,D,20230905,000000,24.89,24.91,24.8,24.82,40135,0
+TJUL.US,D,20230906,000000,24.8,24.81,24.709,24.8,104463,0
+TJUL.US,D,20230907,000000,24.75,24.76,24.7,24.75,72865,0
+TJUL.US,D,20230908,000000,24.75,24.8199,24.71,24.78,188715,0
+TJUL.US,D,20230911,000000,24.83,24.84,24.74,24.82,78081,0
+TJUL.US,D,20230912,000000,24.83,24.83,24.7101,24.76,107666,0
+TJUL.US,D,20230913,000000,24.75,24.82,24.73,24.79,39474,0
+TJUL.US,D,20230914,000000,24.85,24.8666,24.7982,24.84,50803,0
+TJUL.US,D,20230915,000000,24.79,24.8188,24.71,24.75,66477,0
+TJUL.US,D,20230918,000000,24.8,24.8,24.7137,24.735,50558,0
+TJUL.US,D,20230919,000000,24.73,24.7399,24.645,24.71,71421,0
+TJUL.US,D,20230920,000000,24.76,24.76,24.62,24.65,82384,0
+TJUL.US,D,20230921,000000,24.6,24.6033,24.5,24.5,170837,0
+TJUL.US,D,20230922,000000,24.54,24.5439,24.49,24.49,65560,0
+TJUL.US,D,20230925,000000,24.5,24.5,24.46,24.495,51314,0
+TJUL.US,D,20230926,000000,24.44,24.46,24.4,24.4,61435,0
+TJUL.US,D,20230927,000000,24.43,24.43,24.32,24.42,60469,0
+TJUL.US,D,20230928,000000,24.4,24.47,24.371,24.45,68926,0
+TJUL.US,D,20230929,000000,24.4924,24.5141,24.38,24.42,29038,0
+TJUL.US,D,20231002,000000,24.36,24.43,24.36,24.43,81164,0
+TJUL.US,D,20231003,000000,24.31,24.38,24.261,24.33,83448,0
+TJUL.US,D,20231004,000000,24.32,24.44,24.28,24.43,272646,0
+TJUL.US,D,20231005,000000,24.45,24.46,24.355,24.42,787852,0
+TJUL.US,D,20231006,000000,24.37,24.5378,24.3034,24.47,71579,0
+TJUL.US,D,20231009,000000,24.47,24.57,24.4413,24.53,73933,0
+TJUL.US,D,20231010,000000,24.59,24.64,24.51,24.605,45806,0
+TJUL.US,D,20231011,000000,24.64,24.66,24.5471,24.63,78187,0
+TJUL.US,D,20231012,000000,24.64,24.64,24.53,24.6,75191,0
+TJUL.US,D,20231013,000000,24.5897,24.63,24.52,24.55,38454,0
+TJUL.US,D,20231016,000000,24.54,24.64,24.54,24.6142,46057,0
+TJUL.US,D,20231017,000000,24.58,24.65,24.5412,24.64,136979,0
+TJUL.US,D,20231018,000000,24.6,24.6,24.5,24.52,36369,0
+TJUL.US,D,20231019,000000,24.44,24.55,24.4,24.48,85885,0
+TJUL.US,D,20231020,000000,24.42,24.4984,24.335,24.4,36208,0
+TJUL.US,D,20231023,000000,24.3208,24.4177,24.32,24.33,62901,0
+TJUL.US,D,20231024,000000,24.36,24.43,24.3416,24.42,62381,0
+TJUL.US,D,20231025,000000,24.37,24.37,24.26,24.3,82012,0
+TJUL.US,D,20231026,000000,24.26,24.28,24.172,24.2,98749,0
+TJUL.US,D,20231027,000000,24.22,24.25,24.13,24.18,67306,0
+TJUL.US,D,20231030,000000,24.18,24.2608,24.17,24.25,33758,0
+TJUL.US,D,20231031,000000,24.28,24.31,24.2101,24.26,50011,0
+TJUL.US,D,20231101,000000,24.3,24.44,24.28,24.4,161103,0
+TJUL.US,D,20231102,000000,24.54,24.5681,24.47,24.5,83705,0
+TJUL.US,D,20231103,000000,24.64,24.68,24.57,24.67,64194,0
+TJUL.US,D,20231106,000000,24.63,24.69,24.5819,24.63,91028,0
+TJUL.US,D,20231107,000000,24.65,24.74,24.635,24.72,137911,0
+TJUL.US,D,20231108,000000,24.65,24.74,24.645,24.69,60729,0
+TJUL.US,D,20231109,000000,24.7,24.7,24.57,24.63,33462,0
+TJUL.US,D,20231110,000000,24.66,24.77,24.59,24.72,115816,0
+TJUL.US,D,20231113,000000,24.73,24.76,24.66,24.74,69164,0
+TJUL.US,D,20231114,000000,24.81,24.97,24.81,24.92,87421,0
+TJUL.US,D,20231115,000000,24.94,24.98,24.8852,24.96,119048,0
+TJUL.US,D,20231116,000000,24.94,24.97,24.9,24.97,88292,0
+TJUL.US,D,20231117,000000,24.98,24.98,24.91,24.97,40331,0
+TJUL.US,D,20231120,000000,24.96,25.05,24.9599,25.0151,50911,0
+TJUL.US,D,20231121,000000,25,25.07,25,25.07,74627,0
+TJUL.US,D,20231122,000000,24.99,25.07,24.99,25.07,25933,0
+TJUL.US,D,20231124,000000,25.07,25.07,25,25.07,17912,0
+TJUL.US,D,20231127,000000,25.1,25.1,25.01,25.09,54375,0
+TJUL.US,D,20231128,000000,25.05,25.13,25.0142,25.13,31381,0
+TJUL.US,D,20231129,000000,25.16,25.16,25.04,25.11,48371,0
+TJUL.US,D,20231130,000000,25.09,25.16,25.06,25.16,30678,0
+TJUL.US,D,20231201,000000,25.2,25.29,25.09,25.29,69566,0
+TJUL.US,D,20231204,000000,25.17,25.19,25.1,25.13,61280,0
+TJUL.US,D,20231205,000000,25.16,25.21,25.09,25.19,36856,0
+TJUL.US,D,20231206,000000,25.25,25.25,25.0968,25.16,38250,0
+TJUL.US,D,20231207,000000,25.195,25.24,25.1855,25.23,54372,0
+TJUL.US,D,20231208,000000,25.19,25.26,25.1568,25.24,45844,0
+TJUL.US,D,20231211,000000,25.205,25.27,25.2017,25.26,23238,0
+TJUL.US,D,20231212,000000,25.27,25.32,25.2435,25.3,30951,0
+TJUL.US,D,20231213,000000,25.33,25.49,25.28,25.49,39435,0
+TJUL.US,D,20231214,000000,25.5,25.54,25.4501,25.53,30088,0
+TJUL.US,D,20231215,000000,25.5,25.53,25.4374,25.51,20233,0
+TJUL.US,D,20231218,000000,25.5,25.57,25.49,25.55,41860,0
+TJUL.US,D,20231219,000000,25.57,25.62,25.546,25.62,35503,0
+TJUL.US,D,20231220,000000,25.6,25.62,25.5001,25.51,26412,0
+TJUL.US,D,20231221,000000,25.536,25.59,25.502,25.59,25911,0
+TJUL.US,D,20231222,000000,25.6098,25.63,25.58,25.63,13413,0
+TJUL.US,D,20231226,000000,25.57,25.65,25.57,25.64,10529,0
+TJUL.US,D,20231227,000000,25.64,25.68,25.59,25.68,7648,0
+TJUL.US,D,20231228,000000,25.63,25.67,25.6111,25.67,17615,0
+TJUL.US,D,20231229,000000,25.6514,25.67,25.61,25.67,12148,0
+TJUL.US,D,20240102,000000,25.6,25.63,25.5101,25.63,145035,0
+TJUL.US,D,20240103,000000,25.57,25.57,25.5,25.55,23279,0
+TJUL.US,D,20240104,000000,25.516,25.5599,25.5,25.5001,15157,0
+TJUL.US,D,20240105,000000,25.5,25.55,25.47,25.51,29790,0
+TJUL.US,D,20240108,000000,25.51,25.5935,25.47,25.5802,161211,0
+TJUL.US,D,20240109,000000,25.58,25.62,25.54,25.61,52324,0
+TJUL.US,D,20240110,000000,25.57,25.67,25.56,25.67,28917,0
+TJUL.US,D,20240111,000000,25.68,25.69,25.5501,25.68,55239,0
+TJUL.US,D,20240112,000000,25.7,25.76,25.66,25.73,21489,0
+TJUL.US,D,20240116,000000,25.65,25.69,25.6001,25.69,21077,0
+TJUL.US,D,20240117,000000,25.55,25.62,25.55,25.62,14953,0
+TJUL.US,D,20240118,000000,25.61,25.69,25.6,25.64,74994,0
+TJUL.US,D,20240119,000000,25.65,25.77,25.6333,25.73,24440,0
+TJUL.US,D,20240122,000000,25.78,25.8,25.73,25.8,16460,0
+TJUL.US,D,20240123,000000,25.8,25.83,25.75,25.83,21078,0
+TJUL.US,D,20240124,000000,25.8502,25.87,25.7901,25.83,20742,0
+TJUL.US,D,20240125,000000,25.82,25.88,25.79,25.86,26540,0
+TJUL.US,D,20240126,000000,25.8205,25.89,25.8087,25.87,18229,0
+TJUL.US,D,20240129,000000,25.87,25.94,25.85,25.94,8594,0
+TJUL.US,D,20240130,000000,25.88,25.93,25.8416,25.92,8127,0
+TJUL.US,D,20240131,000000,25.8591,25.91,25.7613,25.806,28805,0
+TJUL.US,D,20240201,000000,25.87,25.94,25.82,25.9,254694,0
+TJUL.US,D,20240202,000000,25.87,25.98,25.85,25.98,184928,0
+TJUL.US,D,20240205,000000,25.8637,25.938,25.86,25.87,8460,0
+TJUL.US,D,20240206,000000,25.9161,25.95,25.87,25.9,65560,0
+TJUL.US,D,20240207,000000,25.9634,26.0199,25.93,26.01,15380,0
+TJUL.US,D,20240208,000000,26.01,26.01,25.95,25.96,16162,0
+TJUL.US,D,20240209,000000,25.9642,26.01,25.951,25.99,26921,0
+TJUL.US,D,20240212,000000,25.99,26.04,25.98,26.04,25113,0
+TJUL.US,D,20240213,000000,25.9,25.93,25.8301,25.91,37030,0
+TJUL.US,D,20240214,000000,25.9355,25.97,25.9001,25.97,9230,0
+TJUL.US,D,20240215,000000,25.93,26.02,25.93,25.9948,32268,0
+TJUL.US,D,20240216,000000,25.95,26.01,25.93,25.93,9196,0
+TJUL.US,D,20240220,000000,25.9,25.96,25.9,25.95,29261,0
+TJUL.US,D,20240221,000000,25.93,25.96,25.87,25.96,25615,0
+TJUL.US,D,20240222,000000,26.02,26.09,25.98,26.0365,19149,0
+TJUL.US,D,20240223,000000,26.11,26.11,26.0215,26.09,18177,0
+TJUL.US,D,20240226,000000,26.1,26.1,26.03,26.0384,16964,0
+TJUL.US,D,20240227,000000,26.04,26.07,25.9901,26.07,23137,0
+TJUL.US,D,20240228,000000,26.06,26.08,26.0001,26.0443,19619,0
+TJUL.US,D,20240229,000000,26.05,26.1,26.03,26.0869,17673,0
+TJUL.US,D,20240301,000000,26.08,26.1445,26.08,26.1445,30939,0
+TJUL.US,D,20240304,000000,26.12,26.16,26.1,26.13,11751,0
+TJUL.US,D,20240305,000000,26.09,26.1299,26.0453,26.0992,7729,0
+TJUL.US,D,20240306,000000,26.1093,26.17,26.1093,26.1309,16746,0
+TJUL.US,D,20240307,000000,26.1632,26.21,26.1428,26.2033,4636,0
+TJUL.US,D,20240308,000000,26.18,26.24,26.15,26.17,36216,0
+TJUL.US,D,20240311,000000,26.16,26.19,26.0909,26.16,13991,0
+TJUL.US,D,20240312,000000,26.21,26.25,26.16,26.2266,10353,0
+TJUL.US,D,20240313,000000,26.16,26.2599,26.16,26.2097,31594,0
+TJUL.US,D,20240314,000000,26.17,26.2,26.13,26.1797,8987,0
+TJUL.US,D,20240315,000000,26.17,26.17,26.07,26.09,38572,0
+TJUL.US,D,20240318,000000,26.1861,26.19,26.15,26.1651,11229,0
+TJUL.US,D,20240319,000000,26.12,26.2,26.11,26.185,53719,0
+TJUL.US,D,20240320,000000,26.19,26.27,26.17,26.24,26746,0
+TJUL.US,D,20240321,000000,26.34,26.3483,26.2602,26.2692,56455,0
+TJUL.US,D,20240322,000000,26.2701,26.3299,26.27,26.2998,59840,0
+TJUL.US,D,20240325,000000,26.25,26.28,26.25,26.265,8352,0
+TJUL.US,D,20240326,000000,26.31,26.33,26.2419,26.2617,14973,0
+TJUL.US,D,20240327,000000,26.297,26.3009,26.2412,26.3,22170,0
+TJUL.US,D,20240328,000000,26.31,26.37,26.29,26.31,23996,0
+TJUL.US,D,20240401,000000,26.31,26.34,26.24,26.27,55939,0
+TJUL.US,D,20240402,000000,26.22,26.28,26.2118,26.25,16674,0
+TJUL.US,D,20240403,000000,26.255,26.29,26.23,26.26,11652,0
+TJUL.US,D,20240404,000000,26.31,26.35,26.19,26.2176,26012,0
+TJUL.US,D,20240405,000000,26.2,26.2772,26.2,26.25,6954,0
+TJUL.US,D,20240408,000000,26.25,26.31,26.25,26.2666,22135,0
+TJUL.US,D,20240409,000000,26.28,26.3,26.21,26.26,24060,0
+TJUL.US,D,20240410,000000,26.18,26.26,26.12,26.18,29156,0
+TJUL.US,D,20240411,000000,26.15,26.26,26.13,26.2398,8905,0
+TJUL.US,D,20240412,000000,26.2,26.21,26.12,26.1593,13672,0
+TJUL.US,D,20240415,000000,26.2,26.2,26.05,26.0506,46503,0
+TJUL.US,D,20240416,000000,26.04,26.12,26.04,26.07,53085,0
+TJUL.US,D,20240417,000000,26.1117,26.1117,26.01,26.0636,27286,0
+TJUL.US,D,20240418,000000,26.04,26.11,25.97,26.03,17844,0
+TJUL.US,D,20240419,000000,25.9837,26.0199,25.9211,25.94,46269,0
+TJUL.US,D,20240422,000000,25.97,26.04,25.9528,26.0259,12105,0
+TJUL.US,D,20240423,000000,26.02,26.12,26.02,26.08,18766,0
+TJUL.US,D,20240424,000000,26.09,26.1299,26.06,26.08,34945,0
+TJUL.US,D,20240425,000000,25.9601,26.06,25.96,26.0549,12436,0
+TJUL.US,D,20240426,000000,26.08,26.17,26.08,26.1393,29003,0
+TJUL.US,D,20240429,000000,26.1686,26.1686,26.11,26.1569,28652,0
+TJUL.US,D,20240430,000000,26.12,26.14,26.0448,26.0448,49121,0
+TJUL.US,D,20240501,000000,26.01,26.15,25.98,26.043,24653,0
+TJUL.US,D,20240502,000000,26.07,26.1108,26.03,26.1108,18872,0
+TJUL.US,D,20240503,000000,26.19,26.1967,26.15,26.1959,26086,0
+TJUL.US,D,20240506,000000,26.22,26.29,26.22,26.25,8189,0
+TJUL.US,D,20240507,000000,26.27,26.33,26.22,26.25,171471,0
+TJUL.US,D,20240508,000000,26.26,26.32,26.25,26.28,19083,0
+TJUL.US,D,20240509,000000,26.33,26.38,26.28,26.32,20377,0
+TJUL.US,D,20240510,000000,26.385,26.385,26.3101,26.35,8591,0
+TJUL.US,D,20240513,000000,26.36,26.42,26.33,26.34,16821,0
+TJUL.US,D,20240514,000000,26.4,26.445,26.33,26.44,15990,0
+TJUL.US,D,20240515,000000,26.4337,26.4923,26.4337,26.4802,19521,0
+TJUL.US,D,20240516,000000,26.4614,26.5,26.46,26.4757,7760,0
+TJUL.US,D,20240517,000000,26.45,26.4845,26.45,26.4765,94987,0
+TJUL.US,D,20240520,000000,26.48,26.5377,26.48,26.5014,7079,0
+TJUL.US,D,20240521,000000,26.48,26.54,26.48,26.51,6065,0
+TJUL.US,D,20240522,000000,26.54,26.56,26.47,26.54,6335,0
+TJUL.US,D,20240523,000000,26.55,26.55,26.44,26.45,6084,0
+TJUL.US,D,20240524,000000,26.4711,26.5255,26.4711,26.51,4930,0
+TJUL.US,D,20240528,000000,26.51,26.5899,26.4901,26.5302,17155,0
+TJUL.US,D,20240529,000000,26.47,26.55,26.46,26.46,19154,0
+TJUL.US,D,20240530,000000,26.495,26.5,26.43,26.5,16587,0
+TJUL.US,D,20240531,000000,26.46,26.5,26.4109,26.5,9185,0
+TJUL.US,D,20240603,000000,26.5347,26.57,26.46,26.55,23169,0
+TJUL.US,D,20240604,000000,26.5,26.56,26.4801,26.56,21396,0
+TJUL.US,D,20240605,000000,26.55,26.6149,26.55,26.6149,21420,0
+TJUL.US,D,20240606,000000,26.63,26.63,26.58,26.6,31676,0
+TJUL.US,D,20240607,000000,26.67,26.67,26.5597,26.5849,2721,0
+TJUL.US,D,20240610,000000,26.5501,26.6384,26.5501,26.6098,17375,0
+TJUL.US,D,20240611,000000,26.5934,26.64,26.5702,26.6199,9464,0
+TJUL.US,D,20240612,000000,26.51,26.7699,26.51,26.7164,12467,0
+TJUL.US,D,20240613,000000,26.69,26.775,26.69,26.77,13620,0
+TJUL.US,D,20240614,000000,26.74,26.7699,26.69,26.76,15281,0
+TJUL.US,D,20240617,000000,26.7163,26.785,26.6905,26.7644,11582,0
+TJUL.US,D,20240618,000000,26.75,26.8287,26.75,26.7895,34849,0
+TJUL.US,D,20240620,000000,26.84,26.8496,26.75,26.7853,14701,0
+TJUL.US,D,20240621,000000,26.74,26.81,26.74,26.775,16938,0
+TJUL.US,D,20240624,000000,26.8,26.81,26.7501,26.7743,14548,0
+TJUL.US,D,20240625,000000,26.74,26.81,26.74,26.7666,10352,0
+TJUL.US,D,20240626,000000,26.785,26.81,26.75,26.7925,16556,0
+TJUL.US,D,20240627,000000,26.75,26.81,26.75,26.8002,5358,0
+TJUL.US,D,20240628,000000,26.77,26.86,26.77,26.78,11429,0
+TJUL.US,D,20240701,000000,26.71,26.84,26.71,26.825,281157,0
+TJUL.US,D,20240702,000000,26.77,26.89,26.71,26.84,162783,0
+TJUL.US,D,20240703,000000,26.865,26.9,26.85,26.9,2508,0
+TJUL.US,D,20240705,000000,26.76,26.93,26.76,26.9,8804,0
+TJUL.US,D,20240708,000000,27.07,27.07,26.9,26.94,42119,0
+TJUL.US,D,20240709,000000,26.95,26.9692,26.9001,26.9501,226822,0
+TJUL.US,D,20240710,000000,26.945,26.98,26.9101,26.955,9709,0
+TJUL.US,D,20240711,000000,26.96,26.98,26.94,26.9453,32802,0
+TJUL.US,D,20240712,000000,26.92,27.05,26.92,26.99,1819672,0
+TJUL.US,D,20240715,000000,26.89,27.06,26.89,26.99,92610,0
+TJUL.US,D,20240716,000000,26.99,27.0699,26.98,27.04,15110,0
+TJUL.US,D,20240717,000000,27,27,26.9504,26.9774,31936,0
+TJUL.US,D,20240718,000000,26.95,27.005,26.91,26.9312,18319,0
+TJUL.US,D,20240719,000000,26.93,26.95,26.89,26.9,6173,0
+TJUL.US,D,20240722,000000,26.93,27.0199,26.91,26.9846,48526,0
+TJUL.US,D,20240723,000000,26.96,27.022,26.96,26.96,19640,0
+TJUL.US,D,20240724,000000,26.9326,26.9326,26.85,26.8565,14977,0
+TJUL.US,D,20240725,000000,26.8571,26.95,26.8201,26.8431,4186,0
+TJUL.US,D,20240726,000000,26.75,26.94,26.75,26.89,7543,0
+TJUL.US,D,20240729,000000,26.82,26.9699,26.82,26.9,14411,0
+TJUL.US,D,20240730,000000,26.79,26.97,26.79,26.88,23049,0
+TJUL.US,D,20240731,000000,26.9301,27.03,26.9301,26.9924,237851,0
+TJUL.US,D,20240801,000000,27.11,27.11,26.88,26.95,38102,0
+TJUL.US,D,20240802,000000,26.875,26.8899,26.8089,26.8201,17853,0
+TJUL.US,D,20240805,000000,26.22,26.99,26.22,26.61,38972,0
+TJUL.US,D,20240806,000000,26.47,26.785,26.47,26.69,1152748,0
+TJUL.US,D,20240807,000000,26.96,26.96,26.67,26.67,42331,0
+TJUL.US,D,20240808,000000,26.89,26.89,26.76,26.81,21837,0
+TJUL.US,D,20240809,000000,26.98,26.98,26.8095,26.87,34212,0
+TJUL.US,D,20240812,000000,27.04,27.04,26.86,26.91,21523,0
+TJUL.US,D,20240813,000000,27.07,27.07,26.945,27.05,116881,0
+TJUL.US,D,20240814,000000,27.0151,27.061,27,27.0498,17179,0
+TJUL.US,D,20240815,000000,27.0716,27.126,27.0707,27.126,14366,0
+TJUL.US,D,20240816,000000,27.0903,27.17,27.0903,27.1349,15973,0
+TJUL.US,D,20240819,000000,27.15,27.22,27.15,27.205,13364,0
+TJUL.US,D,20240820,000000,27.09,27.25,27.09,27.17,23939,0
+TJUL.US,D,20240821,000000,27.25,27.25,27.1815,27.2,4489,0
+TJUL.US,D,20240822,000000,27.28,27.28,27.13,27.159,13271,0
+TJUL.US,D,20240823,000000,27.195,27.27,27.17,27.2452,16780,0
+TJUL.US,D,20240826,000000,27.2763,27.3099,27.2101,27.2457,10059,0
+TJUL.US,D,20240827,000000,27.21,27.2999,27.21,27.23,13616,0
+TJUL.US,D,20240828,000000,27.23,27.2699,27.18,27.23,18863,0
+TJUL.US,D,20240829,000000,27.45,27.45,27.22,27.235,8237,0
+TJUL.US,D,20240830,000000,27.25,27.31,27.2108,27.2941,6287,0
+TJUL.US,D,20240903,000000,27.23,27.265,27.1301,27.21,20224,0
+TJUL.US,D,20240904,000000,27.18,27.23,27.17,27.1849,4975,0
+TJUL.US,D,20240905,000000,27.17,27.21,27.13,27.1642,34575,0
+TJUL.US,D,20240906,000000,27.2199,27.2199,27.0405,27.065,7638,0
+TJUL.US,D,20240909,000000,27.12,27.1899,27.12,27.1401,7758,0
+TJUL.US,D,20240910,000000,27.16,27.165,27.11,27.165,10241,0
+TJUL.US,D,20240911,000000,27.11,27.2258,27.11,27.2258,12461,0
+TJUL.US,D,20240912,000000,27.24,27.32,27.1901,27.2948,16470,0
+TJUL.US,D,20240913,000000,27.325,27.36,27.2901,27.3249,9644,0
+TJUL.US,D,20240916,000000,27.19,27.3699,27.19,27.3403,4003,0
+TJUL.US,D,20240917,000000,27.36,27.36,27.32,27.3405,5674,0
+TJUL.US,D,20240918,000000,27.33,27.4088,27.32,27.35,12379,0
+TJUL.US,D,20240919,000000,27.63,27.63,27.3901,27.42,16530,0
+TJUL.US,D,20240920,000000,27.41,27.44,27.3901,27.41,5981,0
+TJUL.US,D,20240923,000000,27.3,27.45,27.3,27.44,6242,0
+TJUL.US,D,20240924,000000,27.32,27.48,27.32,27.48,9613,0
+TJUL.US,D,20240925,000000,27.45,27.485,27.45,27.485,4952,0
+TJUL.US,D,20240926,000000,27.45,27.49,27.422,27.4492,22083,0
+TJUL.US,D,20240927,000000,27.43,27.4855,27.43,27.435,15914,0
+TJUL.US,D,20240930,000000,27.43,27.5,27.3,27.44,40035,0
+TJUL.US,D,20241001,000000,27.43,27.48,27.4,27.4334,35662,0
+TJUL.US,D,20241002,000000,27.38,27.48,27.38,27.41,12132,0
+TJUL.US,D,20241003,000000,27.415,27.45,27.37,27.4088,11434,0
+TJUL.US,D,20241004,000000,27.4,27.46,27.3806,27.46,10677,0
+TJUL.US,D,20241007,000000,27.27,27.45,27.27,27.31,83693,0
+TJUL.US,D,20241008,000000,27.36,27.4499,27.36,27.4,15625,0
+TJUL.US,D,20241009,000000,27.39,27.46,27.39,27.43,46151,0
+TJUL.US,D,20241010,000000,27.42,27.45,27.42,27.435,8062,0
+TJUL.US,D,20241011,000000,27.44,27.5099,27.44,27.46,9098,0
+TJUL.US,D,20241014,000000,27.47,27.5251,27.46,27.505,8135,0
+TJUL.US,D,20241015,000000,27.525,27.525,27.4505,27.46,10280,0
+TJUL.US,D,20241016,000000,27.35,27.54,27.35,27.49,8802,0
+TJUL.US,D,20241017,000000,27.41,27.56,27.41,27.48,12259,0
+TJUL.US,D,20241018,000000,27.545,27.57,27.5001,27.54,10292,0
+TJUL.US,D,20241021,000000,27.55,27.55,27.5,27.5461,8015,0
+TJUL.US,D,20241022,000000,27.49,27.5799,27.49,27.52,51962,0
+TJUL.US,D,20241023,000000,27.51,27.5799,27.46,27.48,9199,0
+TJUL.US,D,20241024,000000,27.49,27.55,27.47,27.49,16391,0
+TJUL.US,D,20241025,000000,27.53,27.58,27.49,27.49,10461,0
+TJUL.US,D,20241028,000000,27.595,27.595,27.5001,27.5498,6706,0
+TJUL.US,D,20241029,000000,27.4901,27.5795,27.49,27.56,29575,0
+TJUL.US,D,20241030,000000,27.5575,27.6099,27.5107,27.5401,18832,0
+TJUL.US,D,20241031,000000,27.44,27.4742,27.41,27.41,24282,0
+TJUL.US,D,20241101,000000,27.41,27.53,27.41,27.44,132802,0
+TJUL.US,D,20241104,000000,27.41,27.5035,27.41,27.45,16238,0
+TJUL.US,D,20241105,000000,27.48,27.5534,27.48,27.5299,6844,0
+TJUL.US,D,20241106,000000,27.625,27.6787,27.58,27.625,9447,0
+TJUL.US,D,20241107,000000,27.62,27.71,27.61,27.62,22669,0
+TJUL.US,D,20241108,000000,27.685,27.7207,27.63,27.63,14473,0
+TJUL.US,D,20241111,000000,27.7299,27.7299,27.64,27.6699,8109,0
+TJUL.US,D,20241112,000000,27.65,27.7199,27.63,27.64,9917,0
+TJUL.US,D,20241113,000000,27.65,27.7096,27.64,27.66,8490,0
+TJUL.US,D,20241114,000000,27.661,27.72,27.65,27.6701,9245,0
+TJUL.US,D,20241115,000000,27.61,27.6699,27.56,27.6699,6176,0
+TJUL.US,D,20241118,000000,27.635,27.6497,27.59,27.635,11605,0
+TJUL.US,D,20241119,000000,27.59,27.665,27.59,27.64,5428,0
+TJUL.US,D,20241120,000000,27.62,27.6993,27.6095,27.663,3861,0
+TJUL.US,D,20241121,000000,27.64,27.7,27.62,27.6664,12189,0
+TJUL.US,D,20241122,000000,27.66,27.7297,27.61,27.6935,6498,0
+TJUL.US,D,20241125,000000,27.69,27.75,27.67,27.6847,81343,0
+TJUL.US,D,20241126,000000,27.71,27.78,27.6,27.71,11536,0
+TJUL.US,D,20241127,000000,27.71,27.74,27.71,27.725,3704,0
+TJUL.US,D,20241129,000000,27.765,27.8,27.65,27.74,5399,0
+TJUL.US,D,20241202,000000,27.75,27.7961,27.74,27.76,58919,0
+TJUL.US,D,20241203,000000,27.75,27.82,27.75,27.8026,93539,0
+TJUL.US,D,20241204,000000,27.7707,27.8179,27.7601,27.77,12570,0
+TJUL.US,D,20241205,000000,27.71,27.838,27.7,27.8045,17533,0
+TJUL.US,D,20241206,000000,27.825,27.8596,27.74,27.77,22237,0
+TJUL.US,D,20241209,000000,27.8,27.844,27.74,27.76,57528,0
+TJUL.US,D,20241210,000000,27.7929,27.8,27.73,27.76,18854,0
+TJUL.US,D,20241211,000000,27.7951,27.8615,27.78,27.8148,17053,0
+TJUL.US,D,20241212,000000,27.7801,27.8595,27.75,27.77,11543,0
+TJUL.US,D,20241213,000000,27.7901,27.85,27.76,27.815,10652,0
+TJUL.US,D,20241216,000000,27.781,27.87,27.78,27.805,20565,0
+TJUL.US,D,20241217,000000,27.78,27.8502,27.74,27.8182,6077,0
+TJUL.US,D,20241218,000000,27.78,27.87,27.7553,27.7553,9566,0
+TJUL.US,D,20241219,000000,27.71,27.7469,27.68,27.6993,5873,0
+TJUL.US,D,20241220,000000,27.67,27.79,27.67,27.7549,10092,0
+TJUL.US,D,20241223,000000,27.67,27.7999,27.66,27.785,9624,0
+TJUL.US,D,20241224,000000,27.74,27.88,27.735,27.8325,13823,0
+TJUL.US,D,20241226,000000,27.8,27.865,27.8,27.855,9008,0
+TJUL.US,D,20241227,000000,27.855,27.8698,27.77,27.8,20273,0
+TJUL.US,D,20241230,000000,27.75,27.84,27.75,27.8107,17781,0
+TJUL.US,D,20241231,000000,27.78,27.8687,27.76,27.77,36764,0
+TJUL.US,D,20250102,000000,27.805,27.88,27.76,27.77,6034,0
+TJUL.US,D,20250103,000000,27.8,27.91,27.76,27.845,23598,0
+TJUL.US,D,20250106,000000,27.905,27.905,27.82,27.87,16302,0
+TJUL.US,D,20250107,000000,27.9499,27.9499,27.82,27.85,18653,0
+TJUL.US,D,20250108,000000,27.846,27.89,27.81,27.85,11995,0
+TJUL.US,D,20250110,000000,27.9,27.9,27.71,27.825,40597,0
+TJUL.US,D,20250113,000000,27.7749,27.8693,27.76,27.835,17290,0
+TJUL.US,D,20250114,000000,27.8665,27.8699,27.81,27.8398,13705,0
+TJUL.US,D,20250115,000000,27.88,27.97,27.88,27.9067,12092,0
+TJUL.US,D,20250116,000000,27.89,27.96,27.89,27.9188,28172,0
+TJUL.US,D,20250117,000000,27.93,28,27.88,27.9661,9119,0
+TJUL.US,D,20250121,000000,28.0296,28.11,27.9401,28.01,28854,0
+TJUL.US,D,20250122,000000,28.1,28.1,27.98,27.9915,6622,0
+TJUL.US,D,20250123,000000,27.981,28.14,27.975,28.03,17742,0
+TJUL.US,D,20250124,000000,28,28.05,27.99,28.0423,21762,0
+TJUL.US,D,20250127,000000,28.04,28.04,27.85,28.04,11242,0
+TJUL.US,D,20250128,000000,27.9801,28.0033,27.98,27.9965,14192,0
+TJUL.US,D,20250129,000000,27.981,28.0599,27.981,28.0345,7468,0
+TJUL.US,D,20250130,000000,27.99,28.03,27.97,28.0001,18637,0
+TJUL.US,D,20250131,000000,28,28.1091,28,28.0301,6809,0
+TJUL.US,D,20250203,000000,27.95,28.04,27.91,28.018,7925,0
+TJUL.US,D,20250204,000000,28.06,28.0805,27.94,28.048,10588,0
+TJUL.US,D,20250205,000000,27.95,28.06,27.9,28.0355,17083,0
+TJUL.US,D,20250206,000000,28.03,28.084,27.99,28.0504,4813,0
+TJUL.US,D,20250207,000000,28.1299,28.1299,28.0025,28.0502,11062,0
+TJUL.US,D,20250210,000000,28.03,28.1099,28.03,28.0506,20038,0
+TJUL.US,D,20250211,000000,28.111,28.111,28.03,28.0702,9023,0
+TJUL.US,D,20250212,000000,28.065,28.105,28.0376,28.105,9489,0
+TJUL.US,D,20250213,000000,28.1302,28.1302,28.0508,28.1143,12008,0
+TJUL.US,D,20250214,000000,28.1699,28.1699,28.0701,28.125,12713,0
+TJUL.US,D,20250218,000000,28.1699,28.1699,28,28.1294,8979,0
+TJUL.US,D,20250219,000000,28.12,28.1889,28.0997,28.1889,35386,0
+TJUL.US,D,20250220,000000,28.1385,28.24,28.09,28.1351,94519,0
+TJUL.US,D,20250221,000000,28.17,28.1799,28.07,28.1099,28317,0
+TJUL.US,D,20250224,000000,28.09,28.16,28.0604,28.13,11942,0
+TJUL.US,D,20250225,000000,28.11,28.12,28.01,28.0843,10738,0
+TJUL.US,D,20250226,000000,28.095,28.1587,28.08,28.0916,13099,0
+TJUL.US,D,20250227,000000,28.09,28.13,28.04,28.0446,4464,0
+TJUL.US,D,20250228,000000,28.02,28.0937,27.96,28.0937,18015,0
+TJUL.US,D,20250303,000000,28.08,28.12,27.96,28.029,21655,0
+TJUL.US,D,20250304,000000,27.96,28.05,27.88,27.975,88534,0
+TJUL.US,D,20250305,000000,27.97,28.06,27.91,28.015,11254,0
+TJUL.US,D,20250306,000000,27.98,28.0347,27.9104,27.944,35202,0
+TJUL.US,D,20250307,000000,27.96,28.0175,27.8801,27.9906,21580,0
+TJUL.US,D,20250310,000000,27.88,28.03,27.771,27.88,15138,0
+TJUL.US,D,20250311,000000,27.84,27.9,27.74,27.78,25046,0
+TJUL.US,D,20250312,000000,27.86,27.8946,27.815,27.8586,16585,0
+TJUL.US,D,20250313,000000,27.8322,27.85,27.76,27.76,7878,0
+TJUL.US,D,20250314,000000,27.905,27.97,27.9005,27.965,6357,0
+TJUL.US,D,20250317,000000,27.96,28.02,27.95,28.01,10584,0
+TJUL.US,D,20250318,000000,27.96,27.99,27.9,27.9472,40694,0
+TJUL.US,D,20250319,000000,27.9745,28.0899,27.9701,28.0303,44224,0
+TJUL.US,D,20250320,000000,27.995,28.055,27.93,28,1011822,0
+TJUL.US,D,20250321,000000,27.96,28.0591,27.9514,28.02,15642,0
+TJUL.US,D,20250324,000000,28.1,28.1415,28.06,28.12,11586,0
+TJUL.US,D,20250325,000000,28.13,28.1771,28.1101,28.159,11246,0
+TJUL.US,D,20250326,000000,28.13,28.1892,28.0584,28.08,7220,0
+TJUL.US,D,20250327,000000,28.01,28.13,28.01,28.06,7778,0
+TJUL.US,D,20250328,000000,28.06,28.06,27.94,27.976,16579,0
+TJUL.US,D,20250331,000000,27.9115,28.06,27.8901,28.06,314455,0
+TJUL.US,D,20250401,000000,28.0399,28.1,27.9426,28.01,10965,0
+TJUL.US,D,20250402,000000,27.99,28.11,27.99,28.11,28209,0
+TJUL.US,D,20250403,000000,27.79,27.87,27.7,27.73,46155,0
+TJUL.US,D,20250404,000000,27.41,27.445,27.0312,27.12,35131,0
+TJUL.US,D,20250407,000000,26.5995,27.37,26.5995,27.0599,56115,0
+TJUL.US,D,20250408,000000,27.32,27.4799,26.81,26.89,31228,0
+TJUL.US,D,20250409,000000,26.91,27.88,26.84,27.76,381472,0
+TJUL.US,D,20250410,000000,27.4801,27.5644,27.1761,27.37,19075,0
+TJUL.US,D,20250411,000000,27.39,27.55,27.38,27.54,24998,0
+TJUL.US,D,20250414,000000,27.67,27.7,27.59,27.69,23411,0
+TJUL.US,D,20250415,000000,27.73,27.81,27.68,27.7,23739,0
+TJUL.US,D,20250416,000000,27.6,27.65,27.36,27.47,29145,0
+TJUL.US,D,20250417,000000,27.54,27.6,27.47,27.5,12436,0
+TJUL.US,D,20250421,000000,27.4,27.49,27.11,27.3,20324,0
+TJUL.US,D,20250422,000000,27.41,27.5851,27.41,27.5299,20392,0
+TJUL.US,D,20250423,000000,27.78,27.842,27.65,27.7079,12795,0
+TJUL.US,D,20250424,000000,27.75,27.92,27.75,27.845,18670,0
+TJUL.US,D,20250425,000000,27.9,27.965,27.86,27.9581,7802,0
+TJUL.US,D,20250428,000000,28.01,28.01,27.8901,27.991,6083,0
+TJUL.US,D,20250429,000000,27.97,28.04,27.97,28.02,11142,0
+TJUL.US,D,20250430,000000,27.84,28.0411,27.84,28.0411,28936,0
+TJUL.US,D,20250501,000000,28.09,28.12,28.08,28.0927,10793,0
+TJUL.US,D,20250502,000000,28.1001,28.19,28.1001,28.1664,10943,0
+TJUL.US,D,20250505,000000,28.13,28.2199,28.13,28.14,5404,0
+TJUL.US,D,20250506,000000,28.12,28.2,28.01,28.1145,11959,0
+TJUL.US,D,20250507,000000,28.12,28.1635,28.08,28.1635,2953,0
+TJUL.US,D,20250508,000000,28.1701,28.26,28.17,28.25,19278,0
+TJUL.US,D,20250509,000000,28.225,28.2509,28.22,28.2276,6628,0
+TJUL.US,D,20250512,000000,28.37,28.42,28.3,28.4,27849,0
+TJUL.US,D,20250513,000000,28.44,28.4693,28.41,28.435,76711,0
+TJUL.US,D,20250514,000000,28.42,28.46,28.4,28.4348,26997,0
+TJUL.US,D,20250515,000000,28.4699,28.47,28.4,28.45,15913,0
+TJUL.US,D,20250516,000000,28.445,28.45,28.42,28.45,8250,0
+TJUL.US,D,20250519,000000,28.43,28.54,28.43,28.45,5037,0
+TJUL.US,D,20250520,000000,28.43,28.51,28.43,28.51,8771,0
+TJUL.US,D,20250521,000000,28.44,28.5,28.41,28.4145,16687,0
+TJUL.US,D,20250522,000000,28.46,28.47,28.3701,28.4279,2523,0
+TJUL.US,D,20250523,000000,28.4599,28.4599,28.29,28.397,2529,0
+TJUL.US,D,20250527,000000,28.45,28.5299,28.44,28.52,11359,0
+TJUL.US,D,20250528,000000,28.51,28.51,28.4601,28.48,5861,0
+TJUL.US,D,20250529,000000,28.51,28.515,28.51,28.515,1657,0
+TJUL.US,D,20250530,000000,28.54,28.54,28.4801,28.5,8423,0
+TJUL.US,D,20250602,000000,28.4801,28.54,28.4801,28.5297,14210,0
+TJUL.US,D,20250603,000000,28.5123,28.56,28.5123,28.5349,1043,0
+TJUL.US,D,20250604,000000,28.54,28.56,28.44,28.5352,4308,0
+TJUL.US,D,20250605,000000,28.54,28.56,28.5301,28.56,10982,0
+TJUL.US,D,20250606,000000,28.55,28.57,28.5401,28.57,18287,0
+TJUL.US,D,20250609,000000,28.56,28.57,28.48,28.57,4723,0
+TJUL.US,D,20250610,000000,28.552,28.59,28.55,28.55,15405,0
+TJUL.US,D,20250611,000000,28.595,28.6499,28.54,28.6,5825,0
+TJUL.US,D,20250612,000000,28.5401,28.6,28.5401,28.57,2358,0
+TJUL.US,D,20250613,000000,28.5454,28.6,28.5454,28.6,7046,0
+TJUL.US,D,20250616,000000,28.5601,28.6,28.56,28.58,5217,0
+TJUL.US,D,20250617,000000,28.57,28.63,28.5506,28.62,5339,0
+TJUL.US,D,20250618,000000,28.5651,28.6,28.5651,28.59,3998,0
+TJUL.US,D,20250620,000000,28.62,28.635,28.51,28.6155,4385,0
+TJUL.US,D,20250623,000000,28.61,28.68,28.61,28.65,7265,0
+TJUL.US,D,20250624,000000,28.61,28.6899,28.48,28.61,9739,0
+TJUL.US,D,20250625,000000,28.61,28.6812,28.59,28.635,8115,0
+TJUL.US,D,20250626,000000,28.62,28.65,28.55,28.65,6982,0
+TJUL.US,D,20250627,000000,28.63,28.65,28.51,28.62,56940,0
+TJUL.US,D,20250630,000000,28.61,28.7099,28.6,28.69,65788,0
+TJUL.US,D,20250701,000000,28.66,28.75,28.57,28.68,190624,0
+TJUL.US,D,20250702,000000,28.74,28.78,28.59,28.64,47589,0
+TJUL.US,D,20250703,000000,28.69,28.73,28.65,28.71,8919,0
+TJUL.US,D,20250707,000000,28.66,28.73,28.61,28.62,30123,0
+TJUL.US,D,20250708,000000,28.63,28.66,28.62,28.65,27800,0
+TJUL.US,D,20250709,000000,28.64,28.71,28.59,28.71,66373,0
+TJUL.US,D,20250710,000000,28.69,28.725,28.51,28.64,49865,0
+TJUL.US,D,20250711,000000,28.689,28.71,28.6401,28.69,14526,0
+TJUL.US,D,20250714,000000,28.7,28.76,28.6101,28.71,173403,0
+TJUL.US,D,20250715,000000,28.65,28.7199,28.57,28.6,17511,0
+TJUL.US,D,20250716,000000,28.638,28.73,28.61,28.72,67878,0
+TJUL.US,D,20250717,000000,28.69,28.72,28.64,28.6858,7666,0
+TJUL.US,D,20250718,000000,28.7,28.83,28.69,28.73,9137,0
+TJUL.US,D,20250721,000000,28.77,28.8,28.7,28.7799,65386,0
+TJUL.US,D,20250722,000000,28.77,28.8,28.7254,28.7467,7369,0
+TJUL.US,D,20250723,000000,28.78,28.82,28.67,28.75,10171,0
+TJUL.US,D,20250724,000000,28.81,28.8299,28.7301,28.7712,5953,0
+TJUL.US,D,20250725,000000,28.81,28.85,28.67,28.78,21282,0
+TJUL.US,D,20250728,000000,28.78,28.9,28.77,28.835,18071,0
+TJUL.US,D,20250729,000000,28.89,28.89,28.7901,28.84,17397,0
+TJUL.US,D,20250730,000000,28.85,28.87,28.7301,28.7832,13857,0
+TJUL.US,D,20250731,000000,28.8614,28.8725,28.74,28.7609,20948,0
+TJUL.US,D,20250801,000000,28.78,28.84,28.68,28.77,38674,0
+TJUL.US,D,20250804,000000,28.7773,28.8847,28.7773,28.865,18082,0
+TJUL.US,D,20250805,000000,28.9,28.9,28.79,28.8411,35240,0
+TJUL.US,D,20250806,000000,28.86,28.92,28.835,28.86,12717,0
+TJUL.US,D,20250807,000000,28.87,28.9499,28.82,28.8673,14794,0
+TJUL.US,D,20250808,000000,28.895,28.94,28.71,28.87,6122,0
+TJUL.US,D,20250811,000000,28.87,28.95,28.87,28.8954,20519,0
+TJUL.US,D,20250812,000000,28.925,29.01,28.9201,28.9862,16237,0
+TJUL.US,D,20250813,000000,29.0599,29.07,28.98,29.07,17562,0
+TJUL.US,D,20250814,000000,29.03,29.04,28.9601,29.04,14215,0
+TJUL.US,D,20250815,000000,29.0499,29.0699,28.9851,29.045,25570,0
+TJUL.US,D,20250818,000000,29.05,29.06,28.99,29.035,526536,0
+TJUL.US,D,20250819,000000,29.02,29.03,28.9001,28.98,15881,0
+TJUL.US,D,20250820,000000,28.94,28.99,28.89,28.99,14150,0
+TJUL.US,D,20250821,000000,28.95,29.01,28.8501,28.94,51583,0
+TJUL.US,D,20250822,000000,28.9799,29.1099,28.9799,29.0274,20351,0
+TJUL.US,D,20250825,000000,29.06,29.06,28.96,29.0599,16480,0
+TJUL.US,D,20250826,000000,29.06,29.09,28.961,29.0479,15784,0
+TJUL.US,D,20250827,000000,29.09,29.13,29.0201,29.13,14010,0
+TJUL.US,D,20250828,000000,29.0201,29.13,28.99,29.07,13479,0
+TJUL.US,D,20250829,000000,29.0848,29.12,29.0101,29.0589,27051,0
+TJUL.US,D,20250902,000000,29.04,29.04,28.92,29.005,20272,0
+TJUL.US,D,20250903,000000,28.991,29.11,28.991,29.0525,17553,0
+TJUL.US,D,20250904,000000,29.13,29.14,29.0401,29.105,6211,0
+TJUL.US,D,20250905,000000,29.24,29.24,29.1024,29.155,4007,0
+TJUL.US,D,20250908,000000,29.16,29.23,29.1401,29.1693,12060,0
+TJUL.US,D,20250909,000000,29.22,29.22,29.1201,29.1693,11703,0
+TJUL.US,D,20250910,000000,29.26,29.32,29.1828,29.185,4941,0
+TJUL.US,D,20250911,000000,29.2107,29.2899,29.2107,29.235,8618,0
+TJUL.US,D,20250912,000000,29.29,29.34,29.2,29.29,45947,0
+TJUL.US,D,20250915,000000,29.31,29.33,29.2507,29.2856,3982,0
+TJUL.US,D,20250916,000000,29.33,29.33,29.2501,29.2882,3468,0
+TJUL.US,D,20250917,000000,29.34,29.3887,29.21,29.32,496882,0
+TJUL.US,D,20250918,000000,29.285,29.33,29.2505,29.324,27831,0
+TJUL.US,D,20250919,000000,29.34,29.34,29.2866,29.3193,53681,0
+TJUL.US,D,20250922,000000,29.3007,29.3798,29.2701,29.37,42604,0
+TJUL.US,D,20250923,000000,29.36,29.37,29.2777,29.33,9570,0
+TJUL.US,D,20250924,000000,29.32,29.32,29.22,29.26,17022,0
+TJUL.US,D,20250925,000000,29.23,29.26,29.21,29.248,12566,0
+TJUL.US,D,20250926,000000,29.26,29.31,29.2366,29.2897,13897,0
+TJUL.US,D,20250929,000000,29.34,29.3491,29.28,29.305,6711,0
+TJUL.US,D,20250930,000000,29.33,29.34,29.22,29.285,12679,0
+TJUL.US,D,20251001,000000,29.31,29.3895,29.31,29.3696,10185,0
+TJUL.US,D,20251002,000000,29.35,29.3699,29.29,29.345,19510,0
+TJUL.US,D,20251003,000000,29.38,29.4,29.36,29.36,4923,0
+TJUL.US,D,20251006,000000,29.36,29.38,29.3407,29.373,9240,0
+TJUL.US,D,20251007,000000,29.35,29.39,29.33,29.3443,6437,0
+TJUL.US,D,20251008,000000,29.36,29.41,29.3,29.3461,7814,0
+TJUL.US,D,20251009,000000,29.36,29.4193,29.31,29.3511,9507,0
+TJUL.US,D,20251010,000000,29.3748,29.39,29.23,29.255,11641,0
+TJUL.US,D,20251013,000000,29.3,29.343,29.2601,29.343,15061,0
+TJUL.US,D,20251014,000000,29.255,29.3424,29.21,29.3042,14817,0
+TJUL.US,D,20251015,000000,29.36,29.3797,29.31,29.31,8786,0
+TJUL.US,D,20251016,000000,29.35,29.3749,29.29,29.3194,10285,0
+TJUL.US,D,20251017,000000,29.35,29.41,29.33,29.3687,5060,0
+TJUL.US,D,20251020,000000,29.43,29.51,29.3901,29.4244,7713,0
+TJUL.US,D,20251021,000000,29.42,29.4792,29.4021,29.4338,5203,0
+TJUL.US,D,20251022,000000,29.44,29.44,29.37,29.4181,2749,0
+TJUL.US,D,20251023,000000,29.4,29.4485,29.32,29.4485,7972,0
+TJUL.US,D,20251024,000000,29.5199,29.52,29.45,29.4705,3311,0
+TJUL.US,D,20251027,000000,29.49,29.55,29.41,29.55,7149,0
+TJUL.US,D,20251028,000000,29.5,29.57,29.48,29.55,4726,0
+TJUL.US,D,20251029,000000,29.5799,29.5799,29.445,29.4548,5893,0
+TJUL.US,D,20251030,000000,29.435,29.57,29.4,29.4,29533,0
+TJUL.US,D,20251031,000000,29.4702,29.4732,29.4,29.4119,5232,0
+TJUL.US,D,20251103,000000,29.41,29.45,29.39,29.4186,12921,0
+TJUL.US,D,20251104,000000,29.3611,29.42,29.35,29.3752,7131,0
+TJUL.US,D,20251105,000000,29.43,29.45,29.37,29.37,9247,0
+TJUL.US,D,20251106,000000,29.4,29.4021,29.3485,29.36,5390,0
+TJUL.US,D,20251107,000000,29.2901,29.37,29.25,29.3663,4484,0
+TJUL.US,D,20251110,000000,29.42,29.45,29.38,29.4248,8589,0
+TJUL.US,D,20251111,000000,29.4001,29.45,29.4001,29.4302,6858,0
+TJUL.US,D,20251112,000000,29.45,29.48,29.37,29.48,8970,0
+TJUL.US,D,20251113,000000,29.4299,29.4299,29.3401,29.355,5746,0
+TJUL.US,D,20251114,000000,29.2801,29.3885,29.2801,29.3471,21571,0
+TJUL.US,D,20251117,000000,29.32,29.36,29.24,29.31,5187,0
+TJUL.US,D,20251118,000000,29.27,29.28,29.2,29.2735,13854,0
+TJUL.US,D,20251119,000000,29.3169,29.3169,29.18,29.2902,3304,0
+TJUL.US,D,20251120,000000,29.392,29.392,29.2,29.2292,25627,0
+TJUL.US,D,20251121,000000,29.27,29.3147,29.16,29.2834,31435,0
+TJUL.US,D,20251124,000000,29.31,29.38,29.308,29.3679,4121,0
+TJUL.US,D,20251125,000000,29.3627,29.4496,29.33,29.4326,3981,0
+TJUL.US,D,20251126,000000,29.42,29.48,29.42,29.4771,8786,0
+TJUL.US,D,20251128,000000,29.5,29.5224,29.5,29.5051,1988,0
+TJUL.US,D,20251201,000000,29.6,29.6,29.44,29.4801,17202,0
+TJUL.US,D,20251202,000000,29.55,29.55,29.45,29.4786,6554,0
+TJUL.US,D,20251203,000000,29.5,29.5,29.466,29.495,7070,0
+TJUL.US,D,20251204,000000,29.5,29.5,29.4701,29.5,11653,0
+TJUL.US,D,20251205,000000,29.5,29.565,29.5,29.5251,3327,0
+TJUL.US,D,20251208,000000,29.55,29.55,29.46,29.4957,5065,0
+TJUL.US,D,20251209,000000,29.4921,29.535,29.47,29.5,11926,0
+TJUL.US,D,20251210,000000,29.475,29.56,29.47,29.56,11230,0
+TJUL.US,D,20251211,000000,29.5423,29.5899,29.5,29.5451,10848,0
+TJUL.US,D,20251212,000000,29.5622,29.5722,29.4601,29.48,4626,0
+TJUL.US,D,20251215,000000,29.4987,29.55,29.48,29.5099,3287,0
+TJUL.US,D,20251216,000000,29.495,29.5004,29.41,29.485,11651,0
+TJUL.US,D,20251217,000000,29.46,29.4999,29.42,29.48,8185,0
+TJUL.US,D,20251218,000000,29.47,29.495,29.45,29.4792,4917,0
+TJUL.US,D,20251219,000000,29.495,29.5,29.49,29.495,12660,0
+TJUL.US,D,20251222,000000,29.55,29.62,29.5,29.5863,9116,0
+TJUL.US,D,20251223,000000,29.56,29.67,29.56,29.67,15663,0
+TJUL.US,D,20251224,000000,29.63,29.6443,29.6,29.64,3213,0
+TJUL.US,D,20251226,000000,29.63,29.69,29.61,29.69,5331,0
+TJUL.US,D,20251229,000000,29.63,29.655,29.6154,29.6543,3541,0
+TJUL.US,D,20251230,000000,29.64,29.7099,29.6201,29.6648,5062,0
+TJUL.US,D,20251231,000000,29.61,29.69,29.52,29.59,4948,0
+TJUL.US,D,20260102,000000,29.62,29.7,29.6,29.6311,4944,0
+TJUL.US,D,20260105,000000,29.65,29.684,29.64,29.6746,8564,0
+TJUL.US,D,20260106,000000,29.71,29.71,29.59,29.69,257227,0
+TJUL.US,D,20260107,000000,29.72,29.7262,29.65,29.66,152452,0
+TJUL.US,D,20260108,000000,29.66,29.74,29.6501,29.694,129792,0
+TJUL.US,D,20260109,000000,29.74,29.77,29.6701,29.77,8582,0
+TJUL.US,D,20260112,000000,29.77,29.77,29.7,29.75,18439,0
+TJUL.US,D,20260113,000000,29.7175,29.77,29.7001,29.76,11025,0
+TJUL.US,D,20260114,000000,29.68,29.77,29.67,29.73,14920,0
+TJUL.US,D,20260115,000000,29.73,29.73,29.68,29.69,6092,0
+TJUL.US,D,20260116,000000,29.69,29.75,29.68,29.75,14220,0
+TJUL.US,D,20260120,000000,29.58,29.669,29.56,29.56,19425,0
+TJUL.US,D,20260121,000000,29.64,29.68,29.59,29.6373,8008,0
+TJUL.US,D,20260122,000000,29.7,29.72,29.6,29.65,45018,0
+TJUL.US,D,20260123,000000,29.68,29.69,29.65,29.68,8179,0
+TJUL.US,D,20260126,000000,29.71,29.78,29.71,29.7158,11830,0
+TJUL.US,D,20260127,000000,29.73,29.79,29.7201,29.79,9216,0
+TJUL.US,D,20260128,000000,29.79,29.79,29.72,29.79,5334,0
+TJUL.US,D,20260129,000000,29.7188,29.75,29.7,29.7,5829,0
+TJUL.US,D,20260130,000000,29.731,29.8,29.61,29.7,7844,0
+TJUL.US,D,20260202,000000,29.75,29.8,29.701,29.73,36827,0
+TJUL.US,D,20260203,000000,29.735,29.735,29.67,29.723,6317,0
+TJUL.US,D,20260204,000000,29.7045,29.73,29.625,29.6534,13256,0
+TJUL.US,D,20260205,000000,29.64,29.675,29.59,29.6258,6484,0
+TJUL.US,D,20260206,000000,29.66,29.73,29.66,29.71,6648,0
+TJUL.US,D,20260209,000000,29.72,29.7899,29.62,29.75,10857,0
+TJUL.US,D,20260210,000000,29.75,29.83,29.75,29.7799,13441,0
+TJUL.US,D,20260211,000000,29.73,29.765,29.73,29.7408,954266,0
+TJUL.US,D,20260212,000000,29.75,29.785,29.65,29.65,12540,0
+TJUL.US,D,20260213,000000,29.694,29.7369,29.68,29.68,6209,0
+TJUL.US,D,20260217,000000,29.64,29.71,29.64,29.67,7093,0
+TJUL.US,D,20260218,000000,29.71,29.755,29.7,29.707,2350,0
diff --git a/daily/us/nyse etfs/2/tmfg.us.txt b/daily/us/nyse etfs/2/tmfg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b55e483e909624fd86dbf734742de95193f52c5e
--- /dev/null
+++ b/daily/us/nyse etfs/2/tmfg.us.txt	
@@ -0,0 +1,1049 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TMFG.US,D,20211214,000000,26.2362,26.3114,25.5671,26.0939,33883.176689683,0
+TMFG.US,D,20211215,000000,26.119,26.3732,25.7344,26.3365,41786.620754855,0
+TMFG.US,D,20211216,000000,27.9674,27.9674,25.8095,25.9183,15386.008809473,0
+TMFG.US,D,20211217,000000,24.9482,26.052,24.4211,25.9517,31312.464928697,0
+TMFG.US,D,20211220,000000,25.3747,25.8012,25.3747,25.6172,24801.987934016,0
+TMFG.US,D,20211221,000000,25.751,26.2528,25.751,26.2471,19096.203504514,0
+TMFG.US,D,20211222,000000,26.1274,26.5665,26.1274,26.3114,37081.620392305,0
+TMFG.US,D,20211223,000000,26.671,26.7379,26.6301,26.7163,13641.511851669,0
+TMFG.US,D,20211227,000000,26.5707,26.8893,26.5539,26.8466,20883.744938317,0
+TMFG.US,D,20211228,000000,26.7714,26.9136,26.7714,26.8466,37669.89489761,0
+TMFG.US,D,20211229,000000,26.6961,26.8132,26.6802,26.7045,27501.833122994,0
+TMFG.US,D,20211230,000000,26.7045,27.1978,26.7045,26.9554,34162.96578367,0
+TMFG.US,D,20211231,000000,26.9386,27.039,26.6208,26.8299,24883.294166456,0
+TMFG.US,D,20220103,000000,26.4703,26.8633,26.4452,26.5356,46642.276783395,0
+TMFG.US,D,20220104,000000,26.5288,26.6752,25.5419,26.5443,41380.089592652,0
+TMFG.US,D,20220105,000000,26.2027,26.7128,25.6507,25.6507,59590.294299544,0
+TMFG.US,D,20220106,000000,25.6925,25.8556,25.5671,25.7147,23183.037364539,0
+TMFG.US,D,20220107,000000,26.3448,26.3448,25.4668,25.4987,11476.135572997,0
+TMFG.US,D,20220110,000000,25.0904,25.3077,24.8311,25.3077,29379.050548458,0
+TMFG.US,D,20220111,000000,25.1907,25.7678,25.1907,25.7075,38707.745041115,0
+TMFG.US,D,20220112,000000,25.9433,26.0449,25.8095,25.8849,42531.529325597,0
+TMFG.US,D,20220113,000000,26.1358,26.1358,25.5169,25.5273,12553.443152833,0
+TMFG.US,D,20220114,000000,25.1907,25.4165,25.0067,25.2743,36728.894825101,0
+TMFG.US,D,20220118,000000,24.7893,24.9105,24.7056,24.7342,39376.130098972,0
+TMFG.US,D,20220119,000000,24.5634,24.8394,24.5133,24.5634,90826.235715357,0
+TMFG.US,D,20220120,000000,24.6471,25.082,24.392,24.438,34017.092837233,0
+TMFG.US,D,20220121,000000,24.2707,24.4631,23.8943,23.9947,41736.402199524,0
+TMFG.US,D,20220124,000000,22.9577,24.0198,22.9577,24.0198,82352.452343214,0
+TMFG.US,D,20220125,000000,23.8441,23.8441,23.3089,23.6267,44872.670547926,0
+TMFG.US,D,20220126,000000,23.702,24.1285,23.4511,23.5682,41804.555953187,0
+TMFG.US,D,20220127,000000,23.5765,23.8024,23.2587,23.3257,33153.811957497,0
+TMFG.US,D,20220128,000000,23.3006,23.9195,23.1249,23.794,36207.578393571,0
+TMFG.US,D,20220131,000000,23.8107,24.6805,23.8107,24.6805,21521.042319063,0
+TMFG.US,D,20220201,000000,24.7391,24.8896,24.6053,24.8896,20731.893592436,0
+TMFG.US,D,20220202,000000,24.9566,24.9566,24.6973,24.7975,18236.509664445,0
+TMFG.US,D,20220203,000000,24.3585,24.4715,24.1871,24.1871,30612.992193731,0
+TMFG.US,D,20220204,000000,23.9947,24.6136,23.9947,24.438,22378.344799355,0
+TMFG.US,D,20220207,000000,24.3711,24.5802,24.2539,24.2791,61451.967886453,0
+TMFG.US,D,20220208,000000,24.3795,24.5049,24.0533,24.4296,12406.374526507,0
+TMFG.US,D,20220209,000000,24.7224,25.1823,24.7224,25.0987,40070.820114383,0
+TMFG.US,D,20220210,000000,24.9231,25.3412,24.1788,24.8478,27624.988151544,0
+TMFG.US,D,20220211,000000,24.7558,24.9063,24.1201,24.1704,22142.795861256,0
+TMFG.US,D,20220214,000000,24.0616,24.2623,23.6602,23.8776,62165.788780085,0
+TMFG.US,D,20220215,000000,24.1704,24.4296,24.0616,24.4296,48792.109223514,0
+TMFG.US,D,20220216,000000,24.2122,24.3376,23.9027,24.1788,26944.646294799,0
+TMFG.US,D,20220217,000000,23.9529,24.1118,23.4761,23.6183,17788.129706135,0
+TMFG.US,D,20220218,000000,23.4595,23.5933,23.0747,23.2642,23858.596501728,0
+TMFG.US,D,20220222,000000,22.9075,23.3758,22.9075,23.1249,44310.701000176,0
+TMFG.US,D,20220223,000000,23.1835,23.3507,22.7067,22.8071,18842.719368082,0
+TMFG.US,D,20220224,000000,21.8537,23.1792,21.1596,23.1165,122453.16445482,0
+TMFG.US,D,20220225,000000,23.2755,23.5682,23.0497,23.5431,24176.647352156,0
+TMFG.US,D,20220228,000000,23.2337,23.6099,23.1584,23.2503,42142.933361726,0
+TMFG.US,D,20220301,000000,23.4177,23.6351,22.9743,23.3173,39142.972520651,0
+TMFG.US,D,20220302,000000,23.334,23.6434,23.1667,23.5096,49684.086420582,0
+TMFG.US,D,20220303,000000,23.5849,23.7521,23.0747,23.2253,54065.057533257,0
+TMFG.US,D,20220304,000000,22.8824,23.1542,22.6315,22.8573,30305.702462302,0
+TMFG.US,D,20220307,000000,22.7235,22.7679,21.8704,22.0043,112442.93242553,0
+TMFG.US,D,20220308,000000,21.8119,22.0878,21.264,21.83,25066.233189446,0
+TMFG.US,D,20220309,000000,22.598,22.6733,21.8956,22.6482,36688.241708881,0
+TMFG.US,D,20220310,000000,22.3639,22.5721,21.9289,22.4224,49661.368502694,0
+TMFG.US,D,20220311,000000,22.6231,22.6231,22.0878,22.0878,13985.867659652,0
+TMFG.US,D,20220314,000000,21.9624,22.2384,21.5359,21.6947,39730.051346066,0
+TMFG.US,D,20220315,000000,21.7114,22.23,21.6613,22.23,29387.420307681,0
+TMFG.US,D,20220316,000000,22.5479,23.058,22.3137,23.0246,40702.139095685,0
+TMFG.US,D,20220317,000000,23.0663,23.5013,23.0663,23.5013,9224.6703423287,0
+TMFG.US,D,20220318,000000,23.4595,24.1118,23.4595,24.1118,46951.957874603,0
+TMFG.US,D,20220321,000000,23.8943,23.9529,23.5096,23.6686,26788.012229363,0
+TMFG.US,D,20220322,000000,23.8609,24.2707,23.8609,24.1921,14846.757179611,0
+TMFG.US,D,20220323,000000,23.9278,23.9988,23.6853,23.6853,9890.6640404074,0
+TMFG.US,D,20220324,000000,23.7438,24.0365,23.6602,24.0365,11473.744213219,0
+TMFG.US,D,20220325,000000,24.0784,24.0784,23.7271,23.8693,29303.722715463,0
+TMFG.US,D,20220328,000000,23.8275,24.1619,23.8275,24.1285,14340.984586636,0
+TMFG.US,D,20220329,000000,24.4129,24.7727,24.3967,24.7307,25551.679224311,0
+TMFG.US,D,20220330,000000,24.689,24.7391,24.5216,24.5551,15922.869079557,0
+TMFG.US,D,20220331,000000,24.5299,24.6973,24.3719,24.3719,22980.967463325,0
+TMFG.US,D,20220401,000000,24.5007,24.5299,24.3293,24.5049,38555.893695234,0
+TMFG.US,D,20220404,000000,24.5383,24.9983,24.5383,24.9147,57391.438983985,0
+TMFG.US,D,20220405,000000,24.8896,24.9482,24.5049,24.5216,27566.39983699,0
+TMFG.US,D,20220406,000000,24.2539,24.2874,23.9362,24.1118,27306.937301115,0
+TMFG.US,D,20220407,000000,23.9947,24.293,23.9697,24.1369,20869.396779651,0
+TMFG.US,D,20220408,000000,23.9278,24.1536,23.9278,23.9446,62663.191613839,0
+TMFG.US,D,20220411,000000,23.9362,23.9362,23.5765,23.5933,19159.574538623,0
+TMFG.US,D,20220412,000000,23.5348,23.8943,23.3925,23.4177,45032.891653031,0
+TMFG.US,D,20220413,000000,23.3507,23.8358,23.3507,23.8024,12317.894214734,0
+TMFG.US,D,20220414,000000,23.7605,23.8358,23.401,23.401,20131.662288243,0
+TMFG.US,D,20220418,000000,23.2587,23.3591,23.0831,23.1919,34869.612597968,0
+TMFG.US,D,20220419,000000,23.058,23.6853,23.058,23.6518,31196.48397948,0
+TMFG.US,D,20220420,000000,23.702,23.8024,23.5849,23.5907,21430.170647512,0
+TMFG.US,D,20220421,000000,23.7689,23.9111,23.1165,23.1417,41604.877411753,0
+TMFG.US,D,20220422,000000,23.0162,23.0998,22.5645,22.5768,25655.703374641,0
+TMFG.US,D,20220425,000000,21.8369,22.6649,21.8369,22.6649,37959.249430708,0
+TMFG.US,D,20220426,000000,22.4725,22.4852,22.0293,22.0676,26023.972780399,0
+TMFG.US,D,20220427,000000,21.1595,22.3722,20.549,22.0043,59243.547131782,0
+TMFG.US,D,20220428,000000,22.1631,22.5729,21.9461,22.4475,42630.77075637,0
+TMFG.US,D,20220429,000000,21.954,22.322,21.4104,21.5526,22702.374049229,0
+TMFG.US,D,20220502,000000,21.5191,21.8119,21.2348,21.7366,40185.605383709,0
+TMFG.US,D,20220503,000000,21.6529,21.8621,21.586,21.6111,30505.381003737,0
+TMFG.US,D,20220504,000000,21.7533,22.1631,21.31,22.1631,27540.094879436,0
+TMFG.US,D,20220505,000000,21.8035,21.9039,20.9169,21.0843,21237.66618541,0
+TMFG.US,D,20220506,000000,20.9336,20.9336,20.5657,20.7413,25569.614422644,0
+TMFG.US,D,20220509,000000,20.4068,20.4487,19.7127,19.7377,104987.86831867,0
+TMFG.US,D,20220510,000000,19.9719,20.1893,19.5788,19.7879,46122.156031755,0
+TMFG.US,D,20220511,000000,19.6875,20.0388,19.3614,19.3614,65016.289635057,0
+TMFG.US,D,20220512,000000,18.9599,19.6959,18.9599,19.5118,66681.871720198,0
+TMFG.US,D,20220513,000000,19.5287,20.2312,19.378,20.1893,44059.608223522,0
+TMFG.US,D,20220516,000000,19.9133,20.1392,19.905,19.9719,22161.926739476,0
+TMFG.US,D,20220517,000000,20.1141,20.3776,20.0137,20.2896,24107.297918604,0
+TMFG.US,D,20220518,000000,20.1977,20.1977,19.5872,19.5955,16129.721700326,0
+TMFG.US,D,20220519,000000,19.4199,19.9719,19.4199,19.7963,14293.157391082,0
+TMFG.US,D,20220520,000000,19.9385,20.0472,19.5371,19.9385,39618.853116404,0
+TMFG.US,D,20220523,000000,19.9635,20.1308,19.8213,20.0973,51356.842585055,0
+TMFG.US,D,20220524,000000,19.8799,19.8799,19.5705,19.8047,32914.675979731,0
+TMFG.US,D,20220525,000000,19.7628,20.0723,19.7628,19.9886,45839.97557799,0
+TMFG.US,D,20220526,000000,19.9385,20.457,19.9385,20.4151,118184.58725169,0
+TMFG.US,D,20220527,000000,20.5657,20.8668,20.5657,20.8668,20349.276028009,0
+TMFG.US,D,20220531,000000,20.8751,20.9923,20.7497,20.8668,16855.499392846,0
+TMFG.US,D,20220601,000000,20.9086,21.0591,20.5114,20.6642,20040.790616692,0
+TMFG.US,D,20220602,000000,20.5155,21.3686,20.5155,21.3519,56372.7197187,0
+TMFG.US,D,20220603,000000,21.2097,21.2097,20.8793,20.9436,8435.5216157005,0
+TMFG.US,D,20220606,000000,21.1177,21.3435,21.0591,21.0675,18871.415685414,0
+TMFG.US,D,20220607,000000,20.7497,21.2766,20.7497,21.2515,12370.504129842,0
+TMFG.US,D,20220608,000000,21.1177,21.3039,21.0843,21.101,26456.808900157,0
+TMFG.US,D,20220609,000000,20.8835,20.9671,20.5744,20.5744,36550.738521664,0
+TMFG.US,D,20220610,000000,20.1977,20.2228,19.8758,19.9528,20812.004144987,0
+TMFG.US,D,20220613,000000,19.2359,19.3948,18.9349,18.9432,55863.360086058,0
+TMFG.US,D,20220614,000000,18.9683,19.0603,18.7023,18.8177,26984.103731131,0
+TMFG.US,D,20220615,000000,18.8931,19.3279,18.8931,19.2057,19981.006622249,0
+TMFG.US,D,20220616,000000,18.6254,18.6254,18.341,18.3913,13176.392374914,0
+TMFG.US,D,20220617,000000,18.3243,18.801,18.0149,18.7257,38412.412108574,0
+TMFG.US,D,20220621,000000,18.8847,19.1523,18.8847,19.0269,32769.998713181,0
+TMFG.US,D,20220622,000000,18.7508,19.2442,18.7508,19.0937,40482.13399614,0
+TMFG.US,D,20220623,000000,19.1439,19.4534,19.1067,19.4534,17291.922552269,0
+TMFG.US,D,20220624,000000,19.5537,20.0388,19.5537,20.0388,19860.242953478,0
+TMFG.US,D,20220627,000000,20.0723,20.0723,19.8924,19.9719,13798.145917106,0
+TMFG.US,D,20220628,000000,20.0973,20.1642,19.4473,19.4952,21760.178296829,0
+TMFG.US,D,20220629,000000,19.4701,19.5872,19.2861,19.4868,17550.189408256,0
+TMFG.US,D,20220630,000000,19.0687,19.4199,18.985,19.2694,39189.604036315,0
+TMFG.US,D,20220701,000000,19.2359,19.5035,19.2275,19.5035,24318.933258927,0
+TMFG.US,D,20220705,000000,19.3029,19.7377,19.0854,19.7377,58734.187499141,0
+TMFG.US,D,20220706,000000,19.742,19.9174,19.6875,19.7879,15539.055835244,0
+TMFG.US,D,20220707,000000,19.9385,20.1308,19.905,20.1308,22238.450252361,0
+TMFG.US,D,20220708,000000,20.1558,20.1558,19.8465,20.0388,14611.208241511,0
+TMFG.US,D,20220711,000000,19.8131,19.8548,19.7135,19.7135,10401.219352938,0
+TMFG.US,D,20220712,000000,19.721,19.7377,19.3195,19.4871,24699.159463576,0
+TMFG.US,D,20220713,000000,19.077,19.6039,19.0727,19.4367,32259.443400652,0
+TMFG.US,D,20220714,000000,19.1941,19.3656,19.0687,19.3115,13872.278070214,0
+TMFG.US,D,20220715,000000,19.4283,19.721,19.4283,19.7127,9665.8762213073,0
+TMFG.US,D,20220718,000000,19.7461,19.8783,19.5287,19.5287,14281.200592193,0
+TMFG.US,D,20220719,000000,19.7043,20.0304,19.6039,20.0304,12711.27289816,0
+TMFG.US,D,20220720,000000,19.905,20.3817,19.905,20.3315,19927.201027253,0
+TMFG.US,D,20220721,000000,20.3817,20.5322,20.3149,20.5322,4714.5658016594,0
+TMFG.US,D,20220722,000000,20.5071,20.5322,20.2228,20.273,6726.8950545614,0
+TMFG.US,D,20220725,000000,20.2813,20.2896,20.1141,20.2312,16649.842451966,0
+TMFG.US,D,20220726,000000,20.0807,20.0807,19.8213,19.8815,8906.6194918997,0
+TMFG.US,D,20220727,000000,19.9469,20.5239,19.9469,20.4956,18863.045926193,0
+TMFG.US,D,20220728,000000,20.4737,20.8166,20.3817,20.8166,20148.401806686,0
+TMFG.US,D,20220729,000000,20.9002,21.1177,20.8668,21.1177,14669.796556063,0
+TMFG.US,D,20220801,000000,20.9336,21.0723,20.7915,21.0723,5274.1439896321,0
+TMFG.US,D,20220802,000000,20.9336,21.1972,20.9086,21.0173,22173.883538365,0
+TMFG.US,D,20220803,000000,21.1428,21.5359,21.1428,21.5275,30517.337802625,0
+TMFG.US,D,20220804,000000,21.5191,21.7449,21.5191,21.7232,20230.903719015,0
+TMFG.US,D,20220805,000000,21.5945,21.8402,21.586,21.8402,11097.105048238,0
+TMFG.US,D,20220808,000000,21.9457,22.0962,21.7575,21.8452,13117.804060362,0
+TMFG.US,D,20220809,000000,21.5945,21.7366,21.5945,21.6446,8519.2192079186,0
+TMFG.US,D,20220810,000000,22.1464,22.3775,22.1381,22.3053,14028.912135651,0
+TMFG.US,D,20220811,000000,22.4642,22.4642,22.1715,22.1965,14392.398821854,0
+TMFG.US,D,20220812,000000,22.2635,22.598,22.2635,22.598,5011.0944140894,0
+TMFG.US,D,20220815,000000,22.4642,22.7699,22.4642,22.6901,25225.25861466,0
+TMFG.US,D,20220816,000000,22.6147,22.7699,22.5729,22.7235,16098.634023217,0
+TMFG.US,D,20220817,000000,22.4391,22.5562,22.368,22.4307,15995.805552776,0
+TMFG.US,D,20220818,000000,22.3137,22.4224,22.3137,22.4141,11165.258801901,0
+TMFG.US,D,20220819,000000,22.1297,22.1298,21.9707,22.0209,8073.2306093847,0
+TMFG.US,D,20220822,000000,21.8286,21.8286,21.5275,21.5277,24242.409746042,0
+TMFG.US,D,20220823,000000,21.4941,21.586,21.4104,21.4355,32694.670880186,0
+TMFG.US,D,20220824,000000,21.2766,21.5902,21.2766,21.479,15203.069786482,0
+TMFG.US,D,20220825,000000,21.5275,21.8119,21.4941,21.8119,7139.404616208,0
+TMFG.US,D,20220826,000000,21.8955,21.8955,21.1177,21.1177,9909.7949186287,0
+TMFG.US,D,20220829,000000,21.0257,21.0843,20.9253,20.9588,13658.251370112,0
+TMFG.US,D,20220830,000000,20.9755,20.9755,20.6829,20.7708,5404.4730975146,0
+TMFG.US,D,20220831,000000,20.9839,20.9923,20.6432,20.6924,8888.6842935673,0
+TMFG.US,D,20220901,000000,20.4905,20.5908,20.2562,20.5908,20160.358605575,0
+TMFG.US,D,20220902,000000,20.7163,20.7831,20.2646,20.3733,10774.271478253,0
+TMFG.US,D,20220906,000000,20.4068,20.4319,20.2813,20.298,5965.2469653763,0
+TMFG.US,D,20220907,000000,20.2646,20.8585,20.2646,20.8333,14020.542376428,0
+TMFG.US,D,20220908,000000,20.5991,20.9755,20.5991,20.9755,10810.141874918,0
+TMFG.US,D,20220909,000000,21.1888,21.3853,21.1511,21.3519,17572.907326144,0
+TMFG.US,D,20220912,000000,21.4606,21.6536,21.4606,21.6279,10978.732739243,0
+TMFG.US,D,20220913,000000,21.0508,21.0927,20.7247,20.7858,18534.233956765,0
+TMFG.US,D,20220914,000000,20.7664,20.9505,20.7413,20.8668,14966.325168494,0
+TMFG.US,D,20220915,000000,20.7163,20.9588,20.6104,20.6326,9454.2408809842,0
+TMFG.US,D,20220916,000000,20.3149,20.365,20.2312,20.3273,5527.6281260643,0
+TMFG.US,D,20220919,000000,20.1141,20.3984,20.1141,20.3901,11626.79123899,0
+TMFG.US,D,20220920,000000,20.1727,20.2061,19.9845,20.08,46013.34916187,0
+TMFG.US,D,20220921,000000,20.089,20.3232,19.7879,19.7879,8154.5368418252,0
+TMFG.US,D,20220922,000000,19.6875,19.6875,19.3279,19.3279,18522.277157875,0
+TMFG.US,D,20220923,000000,19.0937,19.1356,18.8428,18.9934,20033.616537357,0
+TMFG.US,D,20220926,000000,18.8177,19.1607,18.6672,18.8303,38889.488384218,0
+TMFG.US,D,20220927,000000,19.0436,19.0436,18.7006,18.8261,22881.726032552,0
+TMFG.US,D,20220928,000000,18.73,19.2461,18.73,19.2461,15461.336642469,0
+TMFG.US,D,20220929,000000,18.9181,18.9181,18.6187,18.7593,14474.900734184,0
+TMFG.US,D,20220930,000000,18.6086,19.0436,18.6086,18.6086,10867.534509582,0
+TMFG.US,D,20221003,000000,18.7006,19.1104,18.6839,19.0348,21921.595081821,0
+TMFG.US,D,20221004,000000,19.3363,19.767,19.3363,19.721,10270.890245056,0
+TMFG.US,D,20221005,000000,19.3446,19.7963,19.3446,19.7246,17887.371136907,0
+TMFG.US,D,20221006,000000,19.6875,19.6875,19.4617,19.5045,10095.125301397,0
+TMFG.US,D,20221007,000000,19.0687,19.1021,18.8261,18.8705,11245.369354453,0
+TMFG.US,D,20221010,000000,18.8512,18.8931,18.5836,18.7399,22771.72348278,0
+TMFG.US,D,20221011,000000,18.5334,18.6589,18.3076,18.3495,13425.093791791,0
+TMFG.US,D,20221012,000000,18.3913,18.3913,18.2407,18.2598,10755.140600032,0
+TMFG.US,D,20221013,000000,17.6218,18.5668,17.6218,18.5418,28000.431636637,0
+TMFG.US,D,20221014,000000,18.5752,18.734,17.8058,17.8811,9637.1799039753,0
+TMFG.US,D,20221017,000000,18.1988,18.6839,18.1988,18.6756,13945.214543432,0
+TMFG.US,D,20221018,000000,18.9766,19.1773,18.7759,18.8512,15207.852506038,0
+TMFG.US,D,20221019,000000,18.6505,18.7927,18.3745,18.4922,10255.346406501,0
+TMFG.US,D,20221020,000000,18.4664,18.7593,18.341,18.3906,15606.013909018,0
+TMFG.US,D,20221021,000000,18.2575,18.6338,18.2156,18.6338,6966.0310323275,0
+TMFG.US,D,20221024,000000,18.5752,18.7006,18.2657,18.7006,17713.997553026,0
+TMFG.US,D,20221025,000000,19.0185,19.1439,18.8177,19.1356,6873.9636808876,0
+TMFG.US,D,20221026,000000,18.9516,19.4464,18.9516,19.1021,16411.90215409,0
+TMFG.US,D,20221027,000000,18.9516,19.2359,18.9516,19.0101,14519.14089007,0
+TMFG.US,D,20221028,000000,19.1021,19.1983,18.8344,19.1676,14806.10406339,0
+TMFG.US,D,20221031,000000,19.0269,19.2275,18.9767,19.1774,33897.524848349,0
+TMFG.US,D,20221101,000000,19.3446,19.5169,19.0937,19.1356,14643.491598509,0
+TMFG.US,D,20221102,000000,19.1104,19.1857,18.4581,18.4664,16890.174109622,0
+TMFG.US,D,20221103,000000,18.3745,18.7174,18.3745,18.5418,15221.004984814,0
+TMFG.US,D,20221104,000000,18.7676,18.7676,18.3661,18.5919,20369.60258612,0
+TMFG.US,D,20221107,000000,18.7257,18.8177,18.4163,18.6839,27150.303235678,0
+TMFG.US,D,20221108,000000,18.7508,19.0302,18.6421,18.8428,74529.118830594,0
+TMFG.US,D,20221109,000000,18.8512,19.0017,18.7467,18.7514,10576.984296596,0
+TMFG.US,D,20221110,000000,19.378,19.9677,19.378,19.9677,23436.521500969,0
+TMFG.US,D,20221111,000000,20.3065,20.4525,20.1558,20.2646,24819.923132347,0
+TMFG.US,D,20221114,000000,20.2479,20.3275,19.997,20.0807,46062.372037313,0
+TMFG.US,D,20221115,000000,20.1392,20.666,20.1392,20.365,26505.831775598,0
+TMFG.US,D,20221116,000000,20.3318,20.3568,20.2395,20.2646,9370.543288766,0
+TMFG.US,D,20221117,000000,19.9886,20.1057,19.9217,20.0304,7678.6562460706,0
+TMFG.US,D,20221118,000000,20.1392,20.273,19.5788,20.0308,10382.088474717,0
+TMFG.US,D,20221121,000000,19.8966,20.0304,19.8966,19.9635,13190.74053358,0
+TMFG.US,D,20221122,000000,19.9217,20.1392,19.8799,20.089,19743.066324373,0
+TMFG.US,D,20221123,000000,20.1642,20.3399,20.0388,20.3399,10639.159650815,0
+TMFG.US,D,20221125,000000,20.3483,20.3483,20.2228,20.3149,12711.27289816,0
+TMFG.US,D,20221128,000000,20.0723,20.3382,20.0723,20.1057,19562.518661159,0
+TMFG.US,D,20221129,000000,20.0555,20.1727,20.0212,20.0414,13065.194145253,0
+TMFG.US,D,20221130,000000,20.0472,20.5519,19.9845,20.5519,16676.147409521,0
+TMFG.US,D,20221201,000000,20.6536,20.6703,20.4905,20.641,9508.0464759815,0
+TMFG.US,D,20221202,000000,20.2646,20.6159,20.2646,20.5518,17832.369862021,0
+TMFG.US,D,20221205,000000,20.1684,20.3051,20.0388,20.0639,11162.867442123,0
+TMFG.US,D,20221206,000000,19.997,19.997,19.6625,19.7628,32246.290921875,0
+TMFG.US,D,20221207,000000,19.6792,19.8882,19.6541,19.7127,37329.126129294,0
+TMFG.US,D,20221208,000000,19.6709,20.022,19.6709,19.9385,18602.387710428,0
+TMFG.US,D,20221209,000000,19.8465,20.0723,19.8465,19.9133,10819.707314029,0
+TMFG.US,D,20221212,000000,19.7712,20.0807,19.7712,20.0639,48525.472608304,0
+TMFG.US,D,20221213,000000,20.6159,20.6995,20.2145,20.3065,17108.983529277,0
+TMFG.US,D,20221214,000000,20.1556,20.3484,19.9543,20.1119,20550.654522784,0
+TMFG.US,D,20221215,000000,19.9208,19.9208,19.5519,19.6022,14071.771448625,0
+TMFG.US,D,20221216,000000,19.3422,19.5476,19.3414,19.401,26811.268892493,0
+TMFG.US,D,20221219,000000,19.2919,19.3595,19.1494,19.2249,67924.50518967,0
+TMFG.US,D,20221220,000000,19.2165,19.3171,19.1998,19.25,29528.296809087,0
+TMFG.US,D,20221221,000000,19.2836,19.5267,19.1849,19.4088,61457.549367121,0
+TMFG.US,D,20221222,000000,19.2584,19.2584,18.9063,19.1494,15639.012310084,0
+TMFG.US,D,20221223,000000,19.1494,19.25,19.0572,19.2333,43437.857635825,0
+TMFG.US,D,20221227,000000,19.1829,19.2836,19.141,19.1998,23864.045019841,0
+TMFG.US,D,20221228,000000,19.0824,19.2669,18.4954,18.944,23298.693293561,0
+TMFG.US,D,20221229,000000,19.0572,19.4261,19.0572,19.3758,21919.903007529,0
+TMFG.US,D,20221230,000000,19.1662,19.1913,19.0488,19.1913,31462.897020111,0
+TMFG.US,D,20230103,000000,19.3171,19.51,19.1243,19.312,31700.249327136,0
+TMFG.US,D,20230104,000000,19.3758,19.6649,19.3758,19.5828,24304.160604223,0
+TMFG.US,D,20230105,000000,19.4177,19.4471,19.2668,19.2919,21964.033838483,0
+TMFG.US,D,20230106,000000,19.401,19.7615,19.2584,19.7279,20225.040553851,0
+TMFG.US,D,20230109,000000,19.8537,20.1006,19.7782,19.9191,12512.879663292,0
+TMFG.US,D,20230110,000000,19.8117,20.122,19.8117,20.1052,10930.133374741,0
+TMFG.US,D,20230111,000000,20.1136,20.3903,20.0884,20.3903,10777.464554143,0
+TMFG.US,D,20230112,000000,20.3568,20.6335,20.3568,20.5998,25527.896619335,0
+TMFG.US,D,20230113,000000,20.5244,20.7675,20.4825,20.7675,12046.52412537,0
+TMFG.US,D,20230117,000000,20.6586,20.843,20.6586,20.7675,18451.458239551,0
+TMFG.US,D,20230118,000000,20.8347,21.0275,20.5747,20.6335,33979.547109669,0
+TMFG.US,D,20230119,000000,20.4573,20.659,20.4573,20.594,11384.561661055,0
+TMFG.US,D,20230120,000000,20.667,21.1211,20.667,21.1211,15123.755040563,0
+TMFG.US,D,20230123,000000,21.0526,21.3419,21.0442,21.279,20376.516649288,0
+TMFG.US,D,20230124,000000,21.1365,21.2827,21.0191,21.2119,5729.8516730966,0
+TMFG.US,D,20230125,000000,20.8933,21.2035,20.8179,21.1951,14614.461396847,0
+TMFG.US,D,20230126,000000,21.2287,21.388,21.1784,21.388,39993.267371066,0
+TMFG.US,D,20230127,000000,21.2707,21.5473,21.2707,21.4551,24493.803904811,0
+TMFG.US,D,20230130,000000,21.2707,21.4551,21.1616,21.2119,24076.350098486,0
+TMFG.US,D,20230131,000000,21.279,21.4862,21.2203,21.4862,13756.89200614,0
+TMFG.US,D,20230201,000000,21.4383,21.9749,21.0861,21.8798,30890.388942866,0
+TMFG.US,D,20230202,000000,21.8995,22.4276,21.8826,22.3438,13991.858862843,0
+TMFG.US,D,20230203,000000,21.8995,22.1258,21.824,21.8742,8918.0060282563,0
+TMFG.US,D,20230206,000000,21.6814,21.6982,21.5724,21.606,16968.900864518,0
+TMFG.US,D,20230207,000000,21.5473,21.8323,21.3628,21.7988,22191.84434422,0
+TMFG.US,D,20230208,000000,20.8095,21.6898,20.8095,21.5423,9591.8957441804,0
+TMFG.US,D,20230209,000000,21.673,21.7653,21.4216,21.4419,22139.36443714,0
+TMFG.US,D,20230210,000000,21.2707,21.4216,21.1365,21.335,6373.9232599975,0
+TMFG.US,D,20230213,000000,21.3377,21.5992,21.3251,21.5893,20563.774499554,0
+TMFG.US,D,20230214,000000,21.4131,21.6982,21.3963,21.6144,11353.550806871,0
+TMFG.US,D,20230215,000000,21.3544,21.6666,21.3544,21.6666,13184.383928895,0
+TMFG.US,D,20230216,000000,21.5389,21.6874,21.4047,21.4403,9885.3061337686,0
+TMFG.US,D,20230217,000000,21.3796,21.3796,21.17,21.3042,9999.8077492177,0
+TMFG.US,D,20230221,000000,21.0107,21.0861,20.8514,20.8514,13180.805753412,0
+TMFG.US,D,20230222,000000,20.9521,20.994,20.8347,20.8682,13020.980581847,0
+TMFG.US,D,20230223,000000,21.0275,21.0275,20.7175,20.8924,6246.3016677783,0
+TMFG.US,D,20230224,000000,20.5998,20.6166,20.5161,20.6166,5850.3169143503,0
+TMFG.US,D,20230227,000000,20.7089,20.8598,20.5412,20.6837,29874.187105756,0
+TMFG.US,D,20230228,000000,20.5831,20.8081,20.5831,20.7338,17202.67499606,0
+TMFG.US,D,20230301,000000,20.6921,20.843,20.6921,20.7928,7492.6994609477,0
+TMFG.US,D,20230302,000000,20.6082,20.9772,20.6082,20.9772,10250.280033012,0
+TMFG.US,D,20230303,000000,21.0191,21.2707,21.0191,21.2707,6402.5486638598,0
+TMFG.US,D,20230306,000000,21.3796,21.4718,21.237,21.273,23165.108075537,0
+TMFG.US,D,20230307,000000,21.2035,21.3293,20.9772,20.9929,15591.303303647,0
+TMFG.US,D,20230308,000000,21.0526,21.0694,20.9101,21.0023,24180.117187487,0
+TMFG.US,D,20230309,000000,20.9017,21.0694,20.5496,20.5496,15328.903768243,0
+TMFG.US,D,20230310,000000,20.5077,20.5161,20.0047,20.0843,24830.152400192,0
+TMFG.US,D,20230313,000000,19.904,20.298,19.8286,20.1255,33662.282216862,0
+TMFG.US,D,20230314,000000,20.2645,20.4993,20.2133,20.4742,21169.678881305,0
+TMFG.US,D,20230315,000000,19.9963,20.2905,19.9963,20.2645,18200.985955756,0
+TMFG.US,D,20230316,000000,20.0549,20.6227,20.0549,20.6069,14983.013471574,0
+TMFG.US,D,20230317,000000,20.407,20.5579,20.3149,20.4154,17870.601086179,0
+TMFG.US,D,20230320,000000,20.3987,20.5284,20.3484,20.4406,22133.400811335,0
+TMFG.US,D,20230321,000000,20.5328,20.8514,20.5328,20.7759,18860.562969749,0
+TMFG.US,D,20230322,000000,20.6251,20.8598,20.2678,20.4238,36598.771563066,0
+TMFG.US,D,20230323,000000,20.4825,20.7591,20.3903,20.5077,16644.479620746,0
+TMFG.US,D,20230324,000000,20.3651,20.6418,20.3651,20.6166,10159.632920782,0
+TMFG.US,D,20230327,000000,20.6837,20.7552,20.6251,20.667,17128.726036082,0
+TMFG.US,D,20230328,000000,20.4993,20.7424,20.4993,20.7003,21572.819985699,0
+TMFG.US,D,20230329,000000,20.9437,21.0442,20.8598,21.0023,23036.293758157,0
+TMFG.US,D,20230330,000000,21.1197,21.2203,21.1197,21.1951,18958.366432945,0
+TMFG.US,D,20230331,000000,21.2958,21.4963,21.2958,21.4963,37104.487031299,0
+TMFG.US,D,20230403,000000,21.3963,21.4718,21.3461,21.4467,14556.017863961,0
+TMFG.US,D,20230404,000000,21.388,21.5221,21.3293,21.3796,18898.730174899,0
+TMFG.US,D,20230405,000000,21.2203,21.3796,21.1365,21.1616,13146.216723745,0
+TMFG.US,D,20230406,000000,20.994,21.1951,20.994,21.1784,13236.863835975,0
+TMFG.US,D,20230410,000000,20.9352,21.2203,20.9101,21.17,18502.745421471,0
+TMFG.US,D,20230411,000000,21.0442,21.3796,21.0442,21.3293,34423.240869534,0
+TMFG.US,D,20230412,000000,21.3796,21.5221,21.237,21.2707,12540.312341994,0
+TMFG.US,D,20230413,000000,21.4216,21.5473,21.4047,21.5137,109214.26481066,0
+TMFG.US,D,20230414,000000,21.4886,21.6144,21.3461,21.5034,13358.52180239,0
+TMFG.US,D,20230417,000000,21.3628,21.5749,21.2707,21.5749,27111.835633047,0
+TMFG.US,D,20230418,000000,21.5473,21.6982,21.5221,21.5893,25174.849971701,0
+TMFG.US,D,20230419,000000,21.4383,21.606,21.4383,21.5724,10141.742043368,0
+TMFG.US,D,20230420,000000,21.5221,21.6768,21.5221,21.606,6134.1855026511,0
+TMFG.US,D,20230421,000000,21.5389,21.6479,21.5055,21.5339,33769.627481345,0
+TMFG.US,D,20230424,000000,21.5724,21.6982,21.5221,21.5893,15345.601920496,0
+TMFG.US,D,20230425,000000,21.4718,21.4802,21.2287,21.25,10660.577488372,0
+TMFG.US,D,20230426,000000,21.1951,21.4131,21.1951,21.2454,11146.016628869,0
+TMFG.US,D,20230427,000000,21.2538,21.5473,21.2538,21.5473,4423.8176218808,0
+TMFG.US,D,20230428,000000,21.4216,21.5893,21.3374,21.5873,6694.7663282871,0
+TMFG.US,D,20230501,000000,21.4718,21.6647,21.4718,21.5834,20433.767457013,0
+TMFG.US,D,20230502,000000,21.4383,21.4383,21.2287,21.3208,11850.917198977,0
+TMFG.US,D,20230503,000000,21.4131,21.4131,21.237,21.237,8643.6792412429,0
+TMFG.US,D,20230504,000000,21.1868,21.226,21.1197,21.1365,40648.073484415,0
+TMFG.US,D,20230505,000000,21.1868,21.3796,21.1281,21.3461,10301.567214932,0
+TMFG.US,D,20230508,000000,21.3042,21.3963,21.3042,21.3544,10080.913060161,0
+TMFG.US,D,20230509,000000,21.2454,21.2874,21.2119,21.2538,50714.673842645,0
+TMFG.US,D,20230510,000000,21.2874,21.3712,21.1951,21.3125,10779.850004464,0
+TMFG.US,D,20230511,000000,21.237,21.4277,21.237,21.4047,5776.3679543728,0
+TMFG.US,D,20230512,000000,21.3544,21.3963,21.1951,21.3156,14296.003778879,0
+TMFG.US,D,20230515,000000,21.279,21.4886,21.279,21.4551,23045.835559445,0
+TMFG.US,D,20230516,000000,21.2623,21.3712,21.2623,21.2958,11086.380370823,0
+TMFG.US,D,20230517,000000,21.3377,21.5389,21.3125,21.5316,9962.8332692289,0
+TMFG.US,D,20230518,000000,21.3377,21.6982,21.3377,21.6942,14850.620978711,0
+TMFG.US,D,20230519,000000,21.7149,21.7149,21.564,21.5893,9030.1221933835,0
+TMFG.US,D,20230522,000000,21.5137,21.7403,21.5137,21.673,13573.212331357,0
+TMFG.US,D,20230523,000000,21.5137,21.5137,21.237,21.2454,17876.564711984,0
+TMFG.US,D,20230524,000000,21.103,21.1616,21.0442,21.0945,10735.71917351,0
+TMFG.US,D,20230525,000000,20.9268,21.1533,20.9268,21.0976,14191.043964718,0
+TMFG.US,D,20230526,000000,21.1114,21.3796,21.1114,21.3592,14557.210589122,0
+TMFG.US,D,20230530,000000,21.3544,21.4819,21.279,21.2958,3540.0082776334,0
+TMFG.US,D,20230531,000000,21.1951,21.2538,21.0442,21.2538,9856.6807299063,0
+TMFG.US,D,20230601,000000,21.258,21.4467,21.258,21.43,13653.124917139,0
+TMFG.US,D,20230602,000000,21.5893,21.7554,21.5809,21.7317,54642.31779758,0
+TMFG.US,D,20230605,000000,21.606,21.7149,21.606,21.6563,51256.171065706,0
+TMFG.US,D,20230606,000000,21.7149,21.8142,21.7149,21.8142,21417.765714778,0
+TMFG.US,D,20230607,000000,21.7653,21.7653,21.5976,21.606,4008.7492658779,0
+TMFG.US,D,20230608,000000,21.564,21.6563,21.564,21.6311,16362.996482767,0
+TMFG.US,D,20230609,000000,21.6563,21.7066,21.5556,21.6144,13389.532656574,0
+TMFG.US,D,20230612,000000,21.6479,21.8407,21.6479,21.8407,19227.922319315,0
+TMFG.US,D,20230613,000000,21.9581,21.9833,21.8659,21.9313,13668.630344231,0
+TMFG.US,D,20230614,000000,21.9581,22.0679,21.9078,21.9916,18484.854544057,0
+TMFG.US,D,20230615,000000,21.8659,22.2557,21.8659,22.1853,21195.918834846,0
+TMFG.US,D,20230616,000000,22.3774,22.3774,22.1761,22.1845,13988.28068736,0
+TMFG.US,D,20230620,000000,22.0419,22.0755,21.8266,22.0419,15931.229974511,0
+TMFG.US,D,20230621,000000,21.9665,22.0138,21.891,21.9078,20785.621379487,0
+TMFG.US,D,20230622,000000,21.8156,21.9916,21.7821,21.9916,18470.541842126,0
+TMFG.US,D,20230623,000000,21.7402,21.8703,21.7402,21.7904,10138.163867885,0
+TMFG.US,D,20230626,000000,21.7988,21.8929,21.7485,21.7485,15090.358736057,0
+TMFG.US,D,20230627,000000,21.7569,22.0503,21.7569,22.0168,18682.846920771,0
+TMFG.US,D,20230628,000000,21.9749,22.1593,21.9749,22.1342,8897.7297005205,0
+TMFG.US,D,20230629,000000,22.0839,22.1592,22.0503,22.1342,15604.423280417,0
+TMFG.US,D,20230630,000000,22.2432,22.4276,22.2432,22.3941,15955.08447773,0
+TMFG.US,D,20230703,000000,22.3354,22.3774,22.3102,22.3689,5214.5944035758,0
+TMFG.US,D,20230705,000000,22.2767,22.3533,22.26,22.3533,13390.725381735,0
+TMFG.US,D,20230706,000000,22.1342,22.1342,21.8742,22.003,11835.411771885,0
+TMFG.US,D,20230707,000000,21.9078,22.1845,21.9078,22.0084,14305.545580167,0
+TMFG.US,D,20230710,000000,21.8826,22.1413,21.8826,22.1258,14581.065092341,0
+TMFG.US,D,20230711,000000,22.2767,22.3103,22.1845,22.2935,32392.029920474,0
+TMFG.US,D,20230712,000000,22.4947,22.6037,22.4612,22.5702,34974.279893882,0
+TMFG.US,D,20230713,000000,22.4193,22.8959,22.4193,22.8877,42465.786629669,0
+TMFG.US,D,20230714,000000,22.7881,22.9264,22.7881,22.872,16234.182165387,0
+TMFG.US,D,20230717,000000,22.7295,22.9307,22.7295,22.8888,13605.415910702,0
+TMFG.US,D,20230718,000000,22.7965,22.8804,22.7881,22.8804,39912.162060123,0
+TMFG.US,D,20230719,000000,22.8133,23.0146,22.8133,22.9726,20475.512837645,0
+TMFG.US,D,20230720,000000,22.8133,22.8384,22.6875,22.7178,23042.257383962,0
+TMFG.US,D,20230721,000000,22.763,22.8132,22.7211,22.7211,13727.073877117,0
+TMFG.US,D,20230724,000000,22.654,22.7395,22.6037,22.7211,17648.754206247,0
+TMFG.US,D,20230725,000000,22.6624,22.8586,22.6624,22.7965,22146.520788105,0
+TMFG.US,D,20230726,000000,22.6875,22.9307,22.6875,22.9307,5069.0819339426,0
+TMFG.US,D,20230727,000000,23.1151,23.1906,22.7462,22.7714,19009.653614865,0
+TMFG.US,D,20230728,000000,22.8929,23.0229,22.8929,22.981,50038.398676399,0
+TMFG.US,D,20230731,000000,22.9558,23.132,22.9558,23.09,12004.778744737,0
+TMFG.US,D,20230801,000000,22.8868,22.9558,22.8845,22.9419,11192.532910145,0
+TMFG.US,D,20230802,000000,22.7379,22.7379,22.3857,22.4193,6528.9775309181,0
+TMFG.US,D,20230803,000000,22.3019,22.3941,22.2181,22.3857,4849.6205043319,0
+TMFG.US,D,20230804,000000,22.5031,22.8216,22.5031,22.5391,16927.155483886,0
+TMFG.US,D,20230807,000000,22.5869,22.7379,22.5869,22.7379,12245.709227244,0
+TMFG.US,D,20230808,000000,22.6037,22.6037,22.3438,22.5659,17438.834577924,0
+TMFG.US,D,20230809,000000,22.6121,22.696,22.5702,22.5953,9455.9250758346,0
+TMFG.US,D,20230810,000000,22.7043,22.981,22.696,22.7462,15260.91843407,0
+TMFG.US,D,20230811,000000,22.5198,22.732,22.5198,22.7043,32567.36051913,0
+TMFG.US,D,20230814,000000,22.5198,22.7379,22.5198,22.7211,16581.265187217,0
+TMFG.US,D,20230815,000000,22.5534,22.6372,22.4781,22.5025,4477.4902541225,0
+TMFG.US,D,20230816,000000,22.4109,22.4863,22.2993,22.2993,10667.733839337,0
+TMFG.US,D,20230817,000000,22.3019,22.3186,22.1593,22.1694,5374.4195751401,0
+TMFG.US,D,20230818,000000,21.9833,22.1342,21.9749,22.109,17875.371986823,0
+TMFG.US,D,20230821,000000,22.1258,22.1741,22.0043,22.1549,12424.618001384,0
+TMFG.US,D,20230822,000000,22.2096,22.2096,22.1342,22.1675,6327.4069787213,0
+TMFG.US,D,20230823,000000,22.1928,22.4025,22.1928,22.3605,5188.3544500354,0
+TMFG.US,D,20230824,000000,22.3614,22.3614,22.1285,22.1285,3835.8041175434,0
+TMFG.US,D,20230825,000000,22.1509,22.3205,22.1426,22.2935,17079.824304484,0
+TMFG.US,D,20230828,000000,22.3648,22.4529,22.3521,22.436,14355.640036926,0
+TMFG.US,D,20230829,000000,22.4109,22.8133,22.4109,22.8133,10969.493305052,0
+TMFG.US,D,20230830,000000,22.8972,22.9642,22.872,22.9642,8833.3225418304,0
+TMFG.US,D,20230831,000000,22.8972,23.0355,22.8972,22.9055,29874.187105756,0
+TMFG.US,D,20230901,000000,23.0019,23.0565,22.9307,22.992,6768.7152882646,0
+TMFG.US,D,20230905,000000,22.872,22.872,22.7462,22.7965,6933.3113604726,0
+TMFG.US,D,20230906,000000,22.7043,22.7881,22.6372,22.7128,13891.669949325,0
+TMFG.US,D,20230907,000000,22.5198,22.7714,22.5198,22.7462,18239.153160906,0
+TMFG.US,D,20230908,000000,22.763,22.7714,22.6791,22.696,17550.950743051,0
+TMFG.US,D,20230911,000000,22.763,22.9181,22.763,22.9055,18793.770360737,0
+TMFG.US,D,20230912,000000,22.8468,22.9135,22.8049,22.8217,23656.51084184,0
+TMFG.US,D,20230913,000000,22.7295,22.8972,22.7295,22.8804,18346.49842539,0
+TMFG.US,D,20230914,000000,23.0019,23.09,22.8468,23.0648,31778.969187757,0
+TMFG.US,D,20230915,000000,23.0438,23.0438,22.7881,22.8804,17247.998552175,0
+TMFG.US,D,20230918,000000,22.8049,22.9894,22.8049,22.9139,7962.6331743532,0
+TMFG.US,D,20230919,000000,22.8888,22.8888,22.6876,22.7714,9304.4489803968,0
+TMFG.US,D,20230920,000000,22.872,22.872,22.5534,22.5534,27650.947405786,0
+TMFG.US,D,20230921,000000,22.3521,22.3521,22.0588,22.0588,18512.287222759,0
+TMFG.US,D,20230922,000000,22.218,22.2615,22.0671,22.0671,14955.580792872,0
+TMFG.US,D,20230925,000000,22.0503,22.1249,22.0503,22.1174,16732.741282654,0
+TMFG.US,D,20230926,000000,21.8826,21.9675,21.7149,21.7485,14208.934842131,0
+TMFG.US,D,20230927,000000,21.7569,21.8742,21.6982,21.8491,11928.444334438,0
+TMFG.US,D,20230928,000000,21.7653,22.0419,21.7653,21.9582,9791.0808460553,0
+TMFG.US,D,20230929,000000,22.0335,22.2516,21.9204,21.933,9590.7030190195,0
+TMFG.US,D,20231002,000000,21.7988,21.8407,21.7149,21.7988,7510.5903383616,0
+TMFG.US,D,20231003,000000,21.606,21.606,21.43,21.4551,7743.1717447425,0
+TMFG.US,D,20231004,000000,21.3628,21.6395,21.3628,21.6311,18043.546234514,0
+TMFG.US,D,20231005,000000,21.5809,21.6229,21.5438,21.6215,11890.277129288,0
+TMFG.US,D,20231006,000000,21.43,21.8944,21.43,21.8787,4556.2101147437,0
+TMFG.US,D,20231009,000000,21.6647,21.9992,21.6647,21.9665,27907.383315386,0
+TMFG.US,D,20231010,000000,22.1174,22.3061,22.0923,22.2062,8335.9561497236,0
+TMFG.US,D,20231011,000000,22.2181,22.3605,22.1791,22.2976,11191.340184984,0
+TMFG.US,D,20231012,000000,22.327,22.327,22,22.0671,6710.2717553791,0
+TMFG.US,D,20231013,000000,22.0335,22.1342,21.933,21.9749,12484.25425943,0
+TMFG.US,D,20231016,000000,22.0252,22.2348,22.0252,22.2012,21829.255895298,0
+TMFG.US,D,20231017,000000,21.9414,22.2309,21.9414,22.1928,2901.900316537,0
+TMFG.US,D,20231018,000000,21.9246,21.9414,21.7916,21.7916,9571.6194164446,0
+TMFG.US,D,20231019,000000,21.7904,21.7988,21.5305,21.5305,4838.8859778836,0
+TMFG.US,D,20231020,000000,21.43,21.4635,21.2454,21.2958,18297.596693792,0
+TMFG.US,D,20231023,000000,21.1616,21.4467,21.1616,21.2454,29487.744153615,0
+TMFG.US,D,20231024,000000,21.3042,21.5305,21.3042,21.5137,2513.0719140746,0
+TMFG.US,D,20231025,000000,21.3628,21.3628,21.0023,21.0191,17228.9149496,0
+TMFG.US,D,20231026,000000,20.9437,21.0526,20.8514,20.887,12565.359570373,0
+TMFG.US,D,20231027,000000,20.9521,20.9521,20.7256,20.7424,6032.8038639722,0
+TMFG.US,D,20231030,000000,20.8849,21.0182,20.8849,21.0182,8034.1966840088,0
+TMFG.US,D,20231031,000000,21.0275,21.2035,21.0275,21.1533,20736.719647889,0
+TMFG.US,D,20231101,000000,20.9604,21.1479,20.9268,21.1281,9077.8311998206,0
+TMFG.US,D,20231102,000000,21.2874,21.673,21.2874,21.6479,6426.4031670783,0
+TMFG.US,D,20231103,000000,21.7988,22.0574,21.7988,22.0056,5723.8880472919,0
+TMFG.US,D,20231106,000000,21.9584,21.9584,21.8323,21.8893,3915.7167033256,0
+TMFG.US,D,20231107,000000,21.8156,21.9665,21.8156,21.912,6624.3955437923,0
+TMFG.US,D,20231108,000000,21.7402,22.0629,21.7149,21.9749,14482.068903984,0
+TMFG.US,D,20231109,000000,22,22.0252,21.7245,21.7245,8662.7628438177,0
+TMFG.US,D,20231110,000000,21.7569,22.0252,21.7569,22.0091,7840.9752079386,0
+TMFG.US,D,20231113,000000,21.8826,22.0755,21.8826,22.0084,16190.051334432,0
+TMFG.US,D,20231114,000000,22.2516,22.7127,22.2516,22.6624,16722.006756206,0
+TMFG.US,D,20231115,000000,22.6456,22.7967,22.6205,22.6288,9126.7329314186,0
+TMFG.US,D,20231116,000000,22.6624,22.763,22.6372,22.6876,33665.860392345,0
+TMFG.US,D,20231117,000000,22.7127,22.8049,22.6548,22.7467,19062.133521946,0
+TMFG.US,D,20231120,000000,22.6791,22.8929,22.6791,22.8553,28805.505361564,0
+TMFG.US,D,20231121,000000,22.7965,22.8888,22.7881,22.8554,14683.639456181,0
+TMFG.US,D,20231122,000000,22.9893,23.0146,22.9474,22.9474,10648.650236762,0
+TMFG.US,D,20231124,000000,22.9307,23.0313,22.9307,23.0313,33856.696418093,0
+TMFG.US,D,20231127,000000,22.872,23.0481,22.872,23.012,33497.686144654,0
+TMFG.US,D,20231128,000000,22.9223,23.09,22.9223,23.0057,16094.633321558,0
+TMFG.US,D,20231129,000000,23.0229,23.157,23.0229,23.101,14614.461396847,0
+TMFG.US,D,20231130,000000,23.0565,23.157,22.9642,23.157,25971.5903792,0
+TMFG.US,D,20231201,000000,23.1319,23.464,23.1235,23.464,8122.4583459175,0
+TMFG.US,D,20231204,000000,23.2325,23.37,23.2325,23.3583,13817.720989347,0
+TMFG.US,D,20231205,000000,23.1822,23.3611,23.1822,23.3192,7297.0925345555,0
+TMFG.US,D,20231206,000000,23.4756,23.5015,23.3332,23.3332,16203.171311203,0
+TMFG.US,D,20231207,000000,23.4589,23.4832,23.4175,23.4589,8938.282355992,0
+TMFG.US,D,20231208,000000,23.2577,23.5068,23.2577,23.5068,32287.070106312,0
+TMFG.US,D,20231211,000000,23.4002,23.6194,23.4002,23.6194,18500.359971149,0
+TMFG.US,D,20231212,000000,23.593,23.7705,23.593,23.7705,13610.186811346,0
+TMFG.US,D,20231213,000000,23.789,24.0474,23.595,24.0474,14478.699730374,0
+TMFG.US,D,20231214,000000,24.0713,24.2935,24.036,24.133,17047.702438778,0
+TMFG.US,D,20231215,000000,24.1242,24.1948,24.0713,24.1418,96363.677056012,0
+TMFG.US,D,20231218,000000,24.3094,24.38,24.23,24.38,206116.55181116,0
+TMFG.US,D,20231219,000000,24.38,24.4985,24.38,24.4985,17316.393366356,0
+TMFG.US,D,20231220,000000,24.477,24.5388,24.1418,24.1418,40287.767098784,0
+TMFG.US,D,20231221,000000,24.3094,24.5928,24.2389,24.4513,8689.94075901,0
+TMFG.US,D,20231222,000000,24.4505,24.5535,24.3976,24.4858,14916.314490058,0
+TMFG.US,D,20231226,000000,24.3888,24.5652,24.3888,24.5476,18452.377794344,0
+TMFG.US,D,20231227,000000,24.6358,24.6567,24.5652,24.6093,16444.56499797,0
+TMFG.US,D,20231228,000000,24.5123,24.6711,24.5123,24.6109,103397.25728679,0
+TMFG.US,D,20231229,000000,24.5564,24.6358,24.5123,24.5388,42851.101222218,0
+TMFG.US,D,20240102,000000,24.3271,24.38,24.2036,24.2606,19562.28673147,0
+TMFG.US,D,20240103,000000,24.0801,24.0977,23.9037,23.9037,10474.411307566,0
+TMFG.US,D,20240104,000000,23.9037,24.0536,23.9037,23.9321,8838.457685224,0
+TMFG.US,D,20240105,000000,23.8243,24.0007,23.8243,23.8843,5843.177387076,0
+TMFG.US,D,20240108,000000,23.8772,24.1859,23.8772,24.1859,34495.606976438,0
+TMFG.US,D,20240109,000000,23.939,24.133,23.939,24.0659,10569.643535062,0
+TMFG.US,D,20240110,000000,24.036,24.2212,24.036,24.1901,3251.500338792,0
+TMFG.US,D,20240111,000000,24.23,24.2565,24.0051,24.1946,8914.416723822,0
+TMFG.US,D,20240112,000000,24.2565,24.3271,24.2389,24.2977,57439.77150101,0
+TMFG.US,D,20240116,000000,24.1418,24.2022,24.0624,24.1154,28501.64522916,0
+TMFG.US,D,20240117,000000,23.9654,23.9654,23.7449,23.8819,21472.59986636,0
+TMFG.US,D,20240118,000000,24.1154,24.23,24.0448,24.23,13180.593772244,0
+TMFG.US,D,20240119,000000,24.2565,24.4621,24.1595,24.4557,9821.390319022,0
+TMFG.US,D,20240122,000000,24.4417,24.627,24.4417,24.5353,24593.722750842,0
+TMFG.US,D,20240123,000000,24.4682,24.574,24.3623,24.4594,41941.86019303,0
+TMFG.US,D,20240124,000000,24.6181,24.6534,24.38,24.3976,35688.277254126,0
+TMFG.US,D,20240125,000000,24.4417,24.5299,24.4417,24.5211,11057.141842482,0
+TMFG.US,D,20240126,000000,24.5564,24.6181,24.5441,24.589,13399.401152086,0
+TMFG.US,D,20240129,000000,24.4946,24.7669,24.4946,24.7669,26645.750509982,0
+TMFG.US,D,20240130,000000,24.6975,24.821,24.6975,24.7681,24557.443807034,0
+TMFG.US,D,20240131,000000,24.7901,24.7945,24.5035,24.5123,11808.796209504,0
+TMFG.US,D,20240201,000000,24.5211,24.821,24.5211,24.8144,27189.934667102,0
+TMFG.US,D,20240202,000000,24.7769,24.8122,24.5917,24.7681,10525.428572296,0
+TMFG.US,D,20240205,000000,24.4594,24.7585,24.4594,24.7324,18499.993908092,0
+TMFG.US,D,20240206,000000,24.7681,24.8401,24.7152,24.8401,6661.721056744,0
+TMFG.US,D,20240207,000000,24.8739,25.0937,24.8739,25.0239,8311.279283014,0
+TMFG.US,D,20240208,000000,24.9886,25.1827,24.9886,25.1617,14858.494923364,0
+TMFG.US,D,20240209,000000,25.0151,25.3502,25.0151,25.3061,28939.259988844,0
+TMFG.US,D,20240212,000000,25.3061,25.3741,25.1827,25.1827,21023.647936736,0
+TMFG.US,D,20240213,000000,24.9092,24.9092,24.627,24.7681,12894.897089756,0
+TMFG.US,D,20240214,000000,24.918,25.165,24.918,25.1562,9988.04671714,0
+TMFG.US,D,20240215,000000,25.2003,25.3489,25.1474,25.3489,5097.191605024,0
+TMFG.US,D,20240216,000000,25.4384,25.4384,25.2268,25.2444,9108.282329796,0
+TMFG.US,D,20240220,000000,25.2444,25.2444,25.0944,25.1209,21482.803319306,0
+TMFG.US,D,20240221,000000,24.9533,25.1915,24.9533,25.1915,6560.820244278,0
+TMFG.US,D,20240222,000000,25.3679,25.7722,25.3679,25.7472,22669.805012024,0
+TMFG.US,D,20240223,000000,25.6766,25.7251,25.6325,25.6766,20468.126609676,0
+TMFG.US,D,20240226,000000,25.6413,25.7824,25.6413,25.7049,29045.82938628,0
+TMFG.US,D,20240227,000000,25.6413,25.6679,25.5884,25.6678,10662.60832857,0
+TMFG.US,D,20240228,000000,25.6678,25.853,25.5708,25.8089,17322.061951326,0
+TMFG.US,D,20240229,000000,25.8618,25.9677,25.8512,25.9677,20870.596142546,0
+TMFG.US,D,20240301,000000,26.0118,26.1706,25.9236,26.1534,13703.237306478,0
+TMFG.US,D,20240304,000000,26.1176,26.2896,26.1176,26.2058,26526.710225612,0
+TMFG.US,D,20240305,000000,26.1,26.1176,25.9394,26.0382,6415.704469046,0
+TMFG.US,D,20240306,000000,26.1529,26.2235,26.1,26.1451,10073.07549169,0
+TMFG.US,D,20240307,000000,26.3558,26.5675,26.3558,26.541,31947.011173926,0
+TMFG.US,D,20240308,000000,26.6204,26.7086,26.4362,26.4362,20692.602574488,0
+TMFG.US,D,20240311,000000,26.2676,26.3911,26.2588,26.3381,17565.811105036,0
+TMFG.US,D,20240312,000000,26.3029,26.6292,26.3029,26.5851,14053.555857624,0
+TMFG.US,D,20240313,000000,26.5498,26.6148,26.4616,26.5241,6611.837509008,0
+TMFG.US,D,20240314,000000,26.5146,26.5851,26.3246,26.4181,7026.777928812,0
+TMFG.US,D,20240315,000000,26.2588,26.4087,26.0559,26.3029,54963.733586114,0
+TMFG.US,D,20240318,000000,26.347,26.4546,26.3302,26.3381,27604.875086906,0
+TMFG.US,D,20240319,000000,26.3646,26.4474,26.2498,26.4474,31434.571092638,0
+TMFG.US,D,20240320,000000,26.3205,26.6821,26.3205,26.6557,17578.28199197,0
+TMFG.US,D,20240321,000000,26.7174,26.9555,26.6116,26.8056,56007.886937588,0
+TMFG.US,D,20240322,000000,26.691,26.691,26.5719,26.6116,12685.159445866,0
+TMFG.US,D,20240325,000000,26.4881,26.5939,26.4881,26.5146,12643.211917088,0
+TMFG.US,D,20240326,000000,26.7262,26.7262,26.5322,26.5605,11188.653013786,0
+TMFG.US,D,20240327,000000,26.5763,26.6777,26.5426,26.6733,18268.715641316,0
+TMFG.US,D,20240328,000000,26.6292,26.7792,26.6292,26.7351,12871.089032882,0
+TMFG.US,D,20240401,000000,26.691,26.7457,26.6043,26.6469,7950.757278922,0
+TMFG.US,D,20240402,000000,26.3999,26.4881,26.3999,26.4793,21181.234598902,0
+TMFG.US,D,20240403,000000,26.4881,26.5763,26.4881,26.508,8923.486459774,0
+TMFG.US,D,20240404,000000,26.5851,26.6116,26.1441,26.1663,20029.378132998,0
+TMFG.US,D,20240405,000000,26.2588,26.4616,26.2147,26.4174,10621.794516786,0
+TMFG.US,D,20240408,000000,26.3822,26.5119,26.3822,26.4616,12424.404537246,0
+TMFG.US,D,20240409,000000,26.5234,26.638,26.3911,26.5234,13793.934665998,0
+TMFG.US,D,20240410,000000,26.1794,26.3205,26.1794,26.2852,4546.20514594,0
+TMFG.US,D,20240411,000000,26.2588,26.3646,26.1264,26.3117,12619.403860214,0
+TMFG.US,D,20240412,000000,25.9941,26.1794,25.8971,25.95,11876.819229144,0
+TMFG.US,D,20240415,000000,26.1529,26.1529,25.4826,25.5443,87338.156066778,0
+TMFG.US,D,20240416,000000,25.509,25.509,25.3591,25.3943,7065.324306608,0
+TMFG.US,D,20240417,000000,25.4914,25.4914,25.3238,25.3767,23958.841234202,0
+TMFG.US,D,20240418,000000,25.3502,25.3619,25.2179,25.2179,4178.880839884,0
+TMFG.US,D,20240419,000000,25.1738,25.2532,25.0944,25.1209,12714.63608771,0
+TMFG.US,D,20240422,000000,25.1915,25.4737,25.1562,25.3679,26487.030130822,0
+TMFG.US,D,20240423,000000,25.3767,25.6576,25.3767,25.6246,6114.135748642,0
+TMFG.US,D,20240424,000000,25.5972,25.6693,25.5178,25.6246,6951.952607208,0
+TMFG.US,D,20240425,000000,25.2709,25.509,25.2709,25.5012,3055.36729883,0
+TMFG.US,D,20240426,000000,25.5531,25.7295,25.2444,25.7077,10594.58530893,0
+TMFG.US,D,20240429,000000,25.7031,25.7719,25.6605,25.7431,5327.336154806,0
+TMFG.US,D,20240430,000000,25.5796,25.6678,25.3853,25.3853,13876.69600656,0
+TMFG.US,D,20240501,000000,25.2268,25.5355,25.1916,25.2885,9276.072444908,0
+TMFG.US,D,20240502,000000,25.4914,25.6369,25.396,25.5972,14475.298579392,0
+TMFG.US,D,20240503,000000,25.8089,25.9059,25.7648,25.8354,14279.16553943,0
+TMFG.US,D,20240506,000000,25.9059,26.0473,25.9059,26.0473,5995.095464272,0
+TMFG.US,D,20240507,000000,26.0427,26.1176,25.9941,26.0559,12502.631009832,0
+TMFG.US,D,20240508,000000,25.8707,25.9898,25.8707,25.9873,8038.05348746,0
+TMFG.US,D,20240509,000000,26.0735,26.2218,26.0735,26.2218,3107.518280554,0
+TMFG.US,D,20240510,000000,26.1882,26.2676,26.1796,26.2551,13621.60968291,0
+TMFG.US,D,20240513,000000,26.2676,26.2735,26.1794,26.1979,15866.36933103,0
+TMFG.US,D,20240514,000000,26.1882,26.3371,26.1882,26.3371,11282.751524288,0
+TMFG.US,D,20240515,000000,26.3911,26.4248,26.3558,26.4175,17407.090725876,0
+TMFG.US,D,20240516,000000,26.4087,26.4107,26.2852,26.3279,10389.382533016,0
+TMFG.US,D,20240517,000000,26.2323,26.3734,26.2323,26.3646,15105.645228056,0
+TMFG.US,D,20240520,000000,26.3558,26.4616,26.3558,26.4021,8750.027759692,0
+TMFG.US,D,20240521,000000,26.3205,26.347,26.2764,26.347,18062.379148408,0
+TMFG.US,D,20240522,000000,26.2058,26.3118,26.1353,26.2323,17303.922479422,0
+TMFG.US,D,20240523,000000,26.3205,26.3205,25.8795,25.9059,7234.248138714,0
+TMFG.US,D,20240524,000000,26.0206,26.1088,26.0206,26.0572,5135.73798282,0
+TMFG.US,D,20240528,000000,26.0559,26.0559,25.8707,25.9066,7210.44008184,0
+TMFG.US,D,20240529,000000,25.6414,25.6722,25.606,25.6152,3867.108666534,0
+TMFG.US,D,20240530,000000,25.5884,25.6841,25.5619,25.6289,18702.929250018,0
+TMFG.US,D,20240531,000000,25.5708,25.8339,25.5355,25.8339,26532.378810582,0
+TMFG.US,D,20240603,000000,25.8354,25.9642,25.6898,25.8707,24241.136765708,0
+TMFG.US,D,20240604,000000,25.8618,25.8795,25.7383,25.8664,15907.183142814,0
+TMFG.US,D,20240605,000000,25.9148,26.0491,25.9148,26.0491,20817.311443828,0
+TMFG.US,D,20240606,000000,26.003,26.1177,26.003,26.0559,42894.18246799,0
+TMFG.US,D,20240607,000000,25.6942,25.9324,25.6942,25.8177,16922.993569438,0
+TMFG.US,D,20240610,000000,25.6501,25.8715,25.6501,25.8442,27915.513543262,0
+TMFG.US,D,20240611,000000,25.6854,25.7648,25.6678,25.756,10975.514218914,0
+TMFG.US,D,20240612,000000,26.0118,26.2014,26.003,26.0382,13064.954638856,0
+TMFG.US,D,20240613,000000,26.003,26.003,25.7824,25.8354,17132.731213328,0
+TMFG.US,D,20240614,000000,25.6413,25.8177,25.6149,25.756,5615.300271282,0
+TMFG.US,D,20240617,000000,25.6325,25.958,25.6325,25.9148,34013.777253988,0
+TMFG.US,D,20240618,000000,25.8795,25.9765,25.8634,25.9059,19234.642520204,0
+TMFG.US,D,20240620,000000,25.8442,25.9116,25.8001,25.8795,41855.697701486,0
+TMFG.US,D,20240621,000000,25.8089,25.8795,25.7648,25.8707,12820.071768152,0
+TMFG.US,D,20240624,000000,25.8971,26.0515,25.8971,25.9417,13232.744753968,0
+TMFG.US,D,20240625,000000,26.0559,26.0559,25.9236,25.95,16830.02877593,0
+TMFG.US,D,20240626,000000,25.8971,25.9945,25.8971,25.9941,20378.56296715,0
+TMFG.US,D,20240627,000000,25.9853,26.1184,25.9853,26.0559,21246.990184554,0
+TMFG.US,D,20240628,000000,26.1882,26.1882,25.95,25.95,6276.257278784,0
+TMFG.US,D,20240701,000000,25.9941,26.056,25.8707,25.9412,27354.323631232,0
+TMFG.US,D,20240702,000000,25.8001,26.1264,25.8001,26.1176,18009.09444969,0
+TMFG.US,D,20240703,000000,26.197,26.3558,26.197,26.3558,7313.608328294,0
+TMFG.US,D,20240705,000000,26.3293,26.6028,26.3293,26.5763,27231.88219588,0
+TMFG.US,D,20240708,000000,26.638,26.6821,26.5057,26.5234,10075.342925678,0
+TMFG.US,D,20240709,000000,26.5763,26.5763,26.4616,26.4616,11251.007448456,0
+TMFG.US,D,20240710,000000,26.5498,26.6777,26.5101,26.6469,26356.652676512,0
+TMFG.US,D,20240711,000000,26.7262,26.9027,26.6821,26.6821,6626.57582993,0
+TMFG.US,D,20240712,000000,26.9468,27.1937,26.9468,26.9644,23102.884903732,0
+TMFG.US,D,20240715,000000,27.0702,27.2202,26.982,26.982,13968.527083074,0
+TMFG.US,D,20240716,000000,26.9379,27.3878,26.9379,27.3613,39315.037917932,0
+TMFG.US,D,20240717,000000,27.2819,27.2819,27.1144,27.1144,13346.116453368,0
+TMFG.US,D,20240718,000000,27.1761,27.1761,26.7218,26.8233,11432.402167496,0
+TMFG.US,D,20240719,000000,26.7174,26.7924,26.6733,26.6733,2640.426879026,0
+TMFG.US,D,20240722,000000,26.8586,27.0438,26.8586,27.0217,19414.90352225,0
+TMFG.US,D,20240723,000000,26.8674,26.9909,26.8427,26.885,5952.0142185,0
+TMFG.US,D,20240724,000000,26.7792,26.7792,24.3888,26.4096,108112.38626483,0
+TMFG.US,D,20240725,000000,26.1882,26.4175,26.1146,26.1146,8958.631686588,0
+TMFG.US,D,20240726,000000,26.1794,26.3073,26.086,26.284,11609.26201856,0
+TMFG.US,D,20240729,000000,26.2852,26.3326,26.2588,26.3082,13023.007110078,0
+TMFG.US,D,20240730,000000,26.3293,26.3822,26.2512,26.3591,6883.929587568,0
+TMFG.US,D,20240731,000000,26.5807,26.7031,26.5807,26.6204,18468.24983226,0
+TMFG.US,D,20240801,000000,26.444,26.7234,26.2588,26.3558,21139.287070124,0
+TMFG.US,D,20240802,000000,25.8795,26.0823,25.8795,26.0823,12065.016250148,0
+TMFG.US,D,20240805,000000,25.1827,25.7075,25.1121,25.5099,16671.30839677,0
+TMFG.US,D,20240806,000000,25.5884,25.9941,25.5287,25.6854,9345.229181542,0
+TMFG.US,D,20240807,000000,25.8883,26.3293,25.8883,25.9119,38340.041303092,0
+TMFG.US,D,20240808,000000,25.95,26.3337,25.9059,26.3228,23070.007110906,0
+TMFG.US,D,20240809,000000,26.347,26.4616,26.347,26.4365,3112.05314853,0
+TMFG.US,D,20240812,000000,26.4793,26.5498,26.4087,26.4175,11797.459039564,0
+TMFG.US,D,20240813,000000,26.6557,26.788,26.5763,26.7615,17613.427218784,0
+TMFG.US,D,20240814,000000,26.8674,26.8674,26.7174,26.788,14853.960055388,0
+TMFG.US,D,20240815,000000,27.035,27.122,26.9468,27.0173,15671.370008062,0
+TMFG.US,D,20240816,000000,27.1144,27.2041,27.1144,27.1408,6975.760664082,0
+TMFG.US,D,20240819,000000,27.1673,27.4054,27.1673,27.3966,18727.871023886,0
+TMFG.US,D,20240820,000000,27.476,27.476,27.3084,27.3349,18925.137780842,0
+TMFG.US,D,20240821,000000,27.5113,27.5554,27.4231,27.5554,9242.060935088,0
+TMFG.US,D,20240822,000000,27.6171,27.6171,27.3525,27.3525,3099.582261596,0
+TMFG.US,D,20240823,000000,27.5907,27.7353,27.4936,27.67,4365.944143894,0
+TMFG.US,D,20240826,000000,27.7318,27.7763,27.6259,27.6259,18887.72512004,0
+TMFG.US,D,20240827,000000,27.5907,27.7,27.573,27.6436,11549.175017878,0
+TMFG.US,D,20240828,000000,27.6877,27.6877,27.3829,27.4142,5037.104604342,0
+TMFG.US,D,20240829,000000,27.5907,27.6877,27.4847,27.4847,3487.313473544,0
+TMFG.US,D,20240830,000000,27.5025,27.6039,27.4143,27.6039,16748.401152362,0
+TMFG.US,D,20240903,000000,27.4054,27.423,27.1981,27.2235,20904.607652366,0
+TMFG.US,D,20240904,000000,27.1408,27.3437,27.1408,27.1849,10283.946852574,0
+TMFG.US,D,20240905,000000,27.2643,27.3349,27.132,27.2332,12383.590725462,0
+TMFG.US,D,20240906,000000,27.3084,27.3437,26.8762,26.9878,6447.448544878,0
+TMFG.US,D,20240909,000000,27.2202,27.4584,27.2202,27.3182,22995.181789302,0
+TMFG.US,D,20240910,000000,27.3613,27.3613,27.1673,27.3092,7225.178402762,0
+TMFG.US,D,20240911,000000,26.5498,27.3524,26.5498,27.3524,14663.495600396,0
+TMFG.US,D,20240912,000000,26.5498,27.6524,26.5498,27.6524,6645.849018828,0
+TMFG.US,D,20240913,000000,27.476,27.7847,27.476,27.6877,7495.003047334,0
+TMFG.US,D,20240916,000000,27.6789,27.7406,27.6789,27.7276,7604.973595752,0
+TMFG.US,D,20240917,000000,27.7847,27.7847,27.5774,27.582,8489.272851072,0
+TMFG.US,D,20240918,000000,27.6171,27.6676,27.4495,27.4495,9576.507448318,0
+TMFG.US,D,20240919,000000,27.8817,27.8906,27.7141,27.837,13101.233582664,0
+TMFG.US,D,20240920,000000,27.7406,27.7406,27.6336,27.7318,6820.441435904,0
+TMFG.US,D,20240923,000000,27.8024,27.8727,27.8024,27.8384,14462.827692458,0
+TMFG.US,D,20240924,000000,27.9258,27.9347,27.8553,27.9347,9856.535545836,0
+TMFG.US,D,20240925,000000,27.9611,27.9788,27.8641,27.8817,5660.648951042,0
+TMFG.US,D,20240926,000000,28.2257,28.2257,28.067,28.067,10266.941097664,0
+TMFG.US,D,20240927,000000,28.239,28.239,28.014,28.0816,11416.53012958,0
+TMFG.US,D,20240930,000000,27.9876,28.014,27.8376,27.9744,9186.508802382,0
+TMFG.US,D,20241001,000000,27.9165,27.992,27.7671,27.9383,6931.545701316,0
+TMFG.US,D,20241002,000000,28.0581,28.0581,27.8509,28.0228,17938.803996062,0
+TMFG.US,D,20241003,000000,28.0229,28.0229,27.7847,27.7935,4068.910291466,0
+TMFG.US,D,20241004,000000,27.8896,27.9736,27.8024,27.9736,6238.844617982,0
+TMFG.US,D,20241007,000000,27.917,27.917,27.7847,27.8039,6778.493907126,0
+TMFG.US,D,20241008,000000,27.8465,27.9876,27.8465,27.9856,21773.03486977,0
+TMFG.US,D,20241009,000000,27.8906,28.0858,27.8465,28.0858,8660.464117166,0
+TMFG.US,D,20241010,000000,28.0229,28.0317,27.8906,27.9435,10736.29993318,0
+TMFG.US,D,20241011,000000,27.9523,28.2169,27.9523,28.1749,12355.247800612,0
+TMFG.US,D,20241014,000000,28.1375,28.2875,28.1111,28.2522,16061.368653998,0
+TMFG.US,D,20241015,000000,28.358,28.358,28.1704,28.1704,9671.739675814,0
+TMFG.US,D,20241016,000000,28.1552,28.2633,28.1552,28.25,13573.993569162,0
+TMFG.US,D,20241017,000000,28.3933,28.4021,28.2884,28.3139,6055.182464954,0
+TMFG.US,D,20241018,000000,28.3933,28.508,28.3933,28.4727,11058.275559476,0
+TMFG.US,D,20241021,000000,28.4021,28.4071,28.2566,28.2963,12578.59004843,0
+TMFG.US,D,20241022,000000,28.0493,28.2522,28.0493,28.1993,13956.05619614,0
+TMFG.US,D,20241023,000000,28.2963,28.2963,27.9523,28.0208,6061.984766918,0
+TMFG.US,D,20241024,000000,28.014,28.014,27.8641,27.9546,12795.129994284,0
+TMFG.US,D,20241025,000000,27.476,28.1728,27.476,28.0052,30142.133719478,0
+TMFG.US,D,20241028,000000,28.0229,28.164,28.0229,28.106,11456.21022437,0
+TMFG.US,D,20241029,000000,28.0052,28.1023,28.0052,28.014,13547.9180783,0
+TMFG.US,D,20241030,000000,28.0229,28.1283,27.9435,27.9435,11760.046378762,0
+TMFG.US,D,20241031,000000,27.6877,27.7847,27.573,27.6585,10286.214286562,0
+TMFG.US,D,20241101,000000,27.9435,28.0846,27.9258,27.9258,24541.571769118,0
+TMFG.US,D,20241104,000000,28.0229,28.1622,28.0043,28.0043,14403.87440877,0
+TMFG.US,D,20241105,000000,27.9347,28.2522,27.9347,28.2346,54797.077187996,0
+TMFG.US,D,20241106,000000,28.4021,28.4344,28.1849,28.4344,33363.023699432,0
+TMFG.US,D,20241107,000000,28.5345,28.6227,28.5256,28.5962,20466.992892682,0
+TMFG.US,D,20241108,000000,28.8079,29.2577,28.8079,29.2136,12973.123562342,0
+TMFG.US,D,20241111,000000,29.293,29.4694,29.2225,29.3548,15317.650305934,0
+TMFG.US,D,20241112,000000,29.2666,29.3195,29.0196,29.1607,26121.973258754,0
+TMFG.US,D,20241113,000000,29.0655,29.1519,29.0196,29.0563,14327.915370172,0
+TMFG.US,D,20241114,000000,28.9402,29.1166,28.8468,28.8468,14880.03554625,0
+TMFG.US,D,20241115,000000,28.6579,28.702,28.5345,28.5697,5359.080230638,0
+TMFG.US,D,20241118,000000,28.545,28.6844,28.5168,28.6403,11441.471903448,0
+TMFG.US,D,20241119,000000,28.5433,28.7947,28.3404,28.7726,15463.89979816,0
+TMFG.US,D,20241120,000000,28.7025,28.7727,28.5433,28.7727,9610.518958138,0
+TMFG.US,D,20241121,000000,28.7285,28.9799,28.7285,28.9757,16389.012865264,0
+TMFG.US,D,20241122,000000,29.0019,29.1563,28.9578,29.1525,15178.203115672,0
+TMFG.US,D,20241125,000000,29.3548,29.5135,29.2489,29.5135,14005.939743876,0
+TMFG.US,D,20241126,000000,29.443,29.5485,29.3901,29.5185,8456.395058246,0
+TMFG.US,D,20241127,000000,29.5709,29.5709,29.5135,29.5505,16853.836832804,0
+TMFG.US,D,20241129,000000,29.6106,29.6635,29.5312,29.6283,4753.675355842,0
+TMFG.US,D,20241202,000000,29.6564,29.6722,29.4606,29.6106,23175.442791348,0
+TMFG.US,D,20241203,000000,29.6106,29.7517,29.5576,29.7076,25429.27217542,0
+TMFG.US,D,20241204,000000,29.9237,30.061,29.8487,30.061,11736.238321888,0
+TMFG.US,D,20241205,000000,30.0772,30.0772,29.9722,29.9722,3757.138118116,0
+TMFG.US,D,20241206,000000,30.034,30.0868,29.981,30.032,9125.288084706,0
+TMFG.US,D,20241209,000000,30.0692,30.1045,29.7605,29.7782,35911.619501944,0
+TMFG.US,D,20241210,000000,29.8928,29.8928,29.6458,29.6635,22258.265743202,0
+TMFG.US,D,20241211,000000,29.7517,29.9634,29.6988,29.8646,11045.804672542,0
+TMFG.US,D,20241212,000000,29.7887,29.8575,29.5224,29.6723,15853.898444096,0
+TMFG.US,D,20241213,000000,29.7465,29.7465,29.5492,29.5799,2964.66993931,0
+TMFG.US,D,20241216,000000,29.4006,29.6899,29.3989,29.54,60927.084974554,0
+TMFG.US,D,20241217,000000,29.46,29.6116,29.12,29.468,21094,0
+TMFG.US,D,20241218,000000,29.4,29.6,28.53,28.53,624354,0
+TMFG.US,D,20241219,000000,28.77,28.96,28.48,28.55,50565,0
+TMFG.US,D,20241220,000000,28.33,29,28.31,28.75,28694,0
+TMFG.US,D,20241223,000000,28.75,28.96,28.56,28.96,19265,0
+TMFG.US,D,20241224,000000,28.772,29.005,28.69,28.97,7237,0
+TMFG.US,D,20241226,000000,28.91,29.04,28.85,28.97,22940,0
+TMFG.US,D,20241227,000000,28.69,28.7838,28.52,28.63,10589,0
+TMFG.US,D,20241230,000000,28.31,28.47,28.19,28.41,19122,0
+TMFG.US,D,20241231,000000,28.4,28.4855,28.3,28.33,14720,0
+TMFG.US,D,20250102,000000,28.43,28.545,28.18,28.25,22825,0
+TMFG.US,D,20250103,000000,28.3553,28.52,28.33,28.4761,19336,0
+TMFG.US,D,20250106,000000,28.64,28.6627,28.49,28.52,27711,0
+TMFG.US,D,20250107,000000,28.63,28.63,28.27,28.35,15359,0
+TMFG.US,D,20250108,000000,28.122,28.26,28.06,28.24,21692,0
+TMFG.US,D,20250110,000000,28.25,28.305,27.83,27.94,20066,0
+TMFG.US,D,20250113,000000,27.76,28,27.75,28,9451,0
+TMFG.US,D,20250114,000000,28,28.0961,27.86,27.99,20824,0
+TMFG.US,D,20250115,000000,28.53,28.53,28.31,28.3844,10755,0
+TMFG.US,D,20250116,000000,28.5,28.73,28.26,28.68,32216,0
+TMFG.US,D,20250117,000000,28.74,28.9263,28.74,28.8,30312,0
+TMFG.US,D,20250121,000000,29.04,29.2072,28.87,29.15,31027,0
+TMFG.US,D,20250122,000000,29.2,29.31,29.17,29.2143,12239,0
+TMFG.US,D,20250123,000000,29.16,29.34,29.14,29.34,12162,0
+TMFG.US,D,20250124,000000,29.4,29.48,29.34,29.421,6094,0
+TMFG.US,D,20250127,000000,29.3,29.41,29.14,29.395,27287,0
+TMFG.US,D,20250128,000000,29.45,29.67,29.38,29.6,11924,0
+TMFG.US,D,20250129,000000,29.59,29.59,29.4187,29.45,10792,0
+TMFG.US,D,20250130,000000,29.7,29.97,29.7,29.85,9941,0
+TMFG.US,D,20250131,000000,29.93,30.06,29.69,29.7069,12698,0
+TMFG.US,D,20250203,000000,29.2793,29.695,29.2,29.5876,24209,0
+TMFG.US,D,20250204,000000,29.675,29.7993,29.59,29.766,22526,0
+TMFG.US,D,20250205,000000,29.72,29.97,29.72,29.97,14124,0
+TMFG.US,D,20250206,000000,30.0177,30.0775,29.9,30.02,20817,0
+TMFG.US,D,20250207,000000,29.94,30,29.59,29.59,10379,0
+TMFG.US,D,20250210,000000,29.76,29.82,29.43,29.77,38593,0
+TMFG.US,D,20250211,000000,29.65,29.69,29.6,29.68,18250,0
+TMFG.US,D,20250212,000000,29.36,29.67,29.3301,29.56,10788,0
+TMFG.US,D,20250213,000000,29.59,29.85,29.5,29.85,16905,0
+TMFG.US,D,20250214,000000,29.94,30.0635,29.83,30.02,18943,0
+TMFG.US,D,20250218,000000,30.23,30.25,30.08,30.25,10835,0
+TMFG.US,D,20250219,000000,30.14,30.15,29.9,29.9,12137,0
+TMFG.US,D,20250220,000000,29.84,29.84,29.645,29.81,8411,0
+TMFG.US,D,20250221,000000,29.85,29.85,29.38,29.4163,17725,0
+TMFG.US,D,20250224,000000,29.5131,29.5441,29.32,29.32,12995,0
+TMFG.US,D,20250225,000000,29.41,29.43,29.151,29.3486,12262,0
+TMFG.US,D,20250226,000000,29.35,29.7024,29.22,29.4525,13900,0
+TMFG.US,D,20250227,000000,29.46,29.46,29,29,47344,0
+TMFG.US,D,20250228,000000,29,29.27,28.88,29.25,31538,0
+TMFG.US,D,20250303,000000,29.44,29.44,28.851,28.99,27230,0
+TMFG.US,D,20250304,000000,28.88,29.136,28.58,28.86,21937,0
+TMFG.US,D,20250305,000000,28.945,29.1699,28.81,29.16,12202,0
+TMFG.US,D,20250306,000000,28.8,28.99,28.4525,28.5015,32440,0
+TMFG.US,D,20250307,000000,28.4,28.6484,28.08,28.6484,11608,0
+TMFG.US,D,20250310,000000,28.23,28.26,27.7499,27.9,20400,0
+TMFG.US,D,20250311,000000,27.91,28.05,27.65,27.81,17170,0
+TMFG.US,D,20250312,000000,27.89,28.06,27.73,27.9784,12914,0
+TMFG.US,D,20250313,000000,27.79,27.98,27.4719,27.54,20831,0
+TMFG.US,D,20250314,000000,27.75,28.0417,27.49,28.0417,25074,0
+TMFG.US,D,20250317,000000,28.18,28.36,27.99,28.3163,11198,0
+TMFG.US,D,20250318,000000,28.02,28.02,27.81,27.9402,18579,0
+TMFG.US,D,20250319,000000,28.05,28.38,28.01,28.2943,4121,0
+TMFG.US,D,20250320,000000,28.07,28.305,28.06,28.18,17775,0
+TMFG.US,D,20250321,000000,27.94,28.14,27.94,28.13,19456,0
+TMFG.US,D,20250324,000000,28.282,28.46,28.1,28.41,18540,0
+TMFG.US,D,20250325,000000,28.54,28.59,28.441,28.5444,11624,0
+TMFG.US,D,20250326,000000,28.46,28.49,28.16,28.235,7745,0
+TMFG.US,D,20250327,000000,28.295,28.3509,28.265,28.3244,4698,0
+TMFG.US,D,20250328,000000,28.24,28.24,27.73,27.7899,19712,0
+TMFG.US,D,20250331,000000,26,27.68,26,27.6785,18662,0
+TMFG.US,D,20250401,000000,27.5,27.76,27.49,27.7221,6485,0
+TMFG.US,D,20250402,000000,27.63,28.0442,27.5,28.0442,14085,0
+TMFG.US,D,20250403,000000,26.65,27.581,26.61,27.2964,24248,0
+TMFG.US,D,20250404,000000,26.57,26.59,25.85,25.85,32524,0
+TMFG.US,D,20250407,000000,25.01,25.83,24.855,25.5471,58369,0
+TMFG.US,D,20250408,000000,26.26,26.33,25.08,25.23,22559,0
+TMFG.US,D,20250409,000000,25.23,27.3355,25.081,27.2429,13374,0
+TMFG.US,D,20250410,000000,26.745,26.745,26.03,26.5161,10780,0
+TMFG.US,D,20250411,000000,26.42,27.11,26.36,27.01,7168,0
+TMFG.US,D,20250414,000000,27.1,27.56,27.05,27.4166,26330,0
+TMFG.US,D,20250415,000000,27.33,27.62,27.21,27.415,15295,0
+TMFG.US,D,20250416,000000,27.2,27.42,27,27.0707,7784,0
+TMFG.US,D,20250417,000000,27.3,27.4,27.21,27.3139,14437,0
+TMFG.US,D,20250421,000000,27,27.07,26.54,26.7807,8463,0
+TMFG.US,D,20250422,000000,27.09,27.49,26.92,27.4255,9461,0
+TMFG.US,D,20250423,000000,27.84,28.03,27.5567,27.5662,11684,0
+TMFG.US,D,20250424,000000,27.83,28.155,27.83,28.155,10202,0
+TMFG.US,D,20250425,000000,28.0817,28.19,28.01,28.16,16209,0
+TMFG.US,D,20250428,000000,28.12,28.3152,28.1,28.3152,3386,0
+TMFG.US,D,20250429,000000,28.2751,28.5011,28.09,28.5011,7495,0
+TMFG.US,D,20250430,000000,28,28.5661,27.97,28.5661,10697,0
+TMFG.US,D,20250501,000000,28.5,28.7452,28.5,28.55,8947,0
+TMFG.US,D,20250502,000000,29,29.22,28.84,29.1059,11733,0
+TMFG.US,D,20250505,000000,29.035,29.2,29.035,29.0871,19479,0
+TMFG.US,D,20250506,000000,29.015,29.06,28.88,28.9557,24621,0
+TMFG.US,D,20250507,000000,29,29.105,28.9,28.9834,11483,0
+TMFG.US,D,20250508,000000,29.16,29.3,28.9834,29.1553,10053,0
+TMFG.US,D,20250509,000000,29.16,29.175,29.03,29.0526,9543,0
+TMFG.US,D,20250512,000000,29.4171,29.61,29.27,29.4,15361,0
+TMFG.US,D,20250513,000000,29.43,29.71,29.43,29.6648,9332,0
+TMFG.US,D,20250514,000000,29.61,29.61,29.35,29.5,24311,0
+TMFG.US,D,20250515,000000,29.49,29.61,29.435,29.61,6914,0
+TMFG.US,D,20250516,000000,29.75,29.87,29.65,29.81,5619,0
+TMFG.US,D,20250519,000000,29.7,30,29.66,30,8248,0
+TMFG.US,D,20250520,000000,29.81,29.91,29.7501,29.8401,10376,0
+TMFG.US,D,20250521,000000,29.705,29.79,29.39,29.4977,14910,0
+TMFG.US,D,20250522,000000,29.47,29.555,29.36,29.47,15861,0
+TMFG.US,D,20250523,000000,29.38,29.51,29.26,29.4303,7146,0
+TMFG.US,D,20250527,000000,29.69,29.95,29.69,29.9083,30688,0
+TMFG.US,D,20250528,000000,29.81,29.81,29.63,29.63,13269,0
+TMFG.US,D,20250529,000000,29.6,29.96,29.515,29.68,16496,0
+TMFG.US,D,20250530,000000,29.54,29.72,29.4,29.6701,20212,0
+TMFG.US,D,20250602,000000,29.655,29.84,29.37,29.62,25123,0
+TMFG.US,D,20250603,000000,29.53,29.75,29.53,29.7079,11902,0
+TMFG.US,D,20250604,000000,29.835,29.9,29.76,29.8398,5625,0
+TMFG.US,D,20250605,000000,29.856,29.98,29.69,29.7698,13677,0
+TMFG.US,D,20250606,000000,30,30,29.8,29.8987,3407,0
+TMFG.US,D,20250609,000000,29.72,29.93,29.72,29.8537,6774,0
+TMFG.US,D,20250610,000000,30,30,29.84,29.99,15086,0
+TMFG.US,D,20250611,000000,29.9201,29.98,29.76,29.82,5308,0
+TMFG.US,D,20250612,000000,29.77,29.95,29.74,29.93,41148,0
+TMFG.US,D,20250613,000000,29.78,29.79,29.51,29.56,43389,0
+TMFG.US,D,20250616,000000,29.52,29.94,29.52,29.7499,3940,0
+TMFG.US,D,20250617,000000,29.66,29.78,29.54,29.5605,5837,0
+TMFG.US,D,20250618,000000,29.685,29.71,29.55,29.5552,6165,0
+TMFG.US,D,20250620,000000,29.51,29.59,29.311,29.37,10282,0
+TMFG.US,D,20250623,000000,29.24,29.5361,28.88,29.5361,7332,0
+TMFG.US,D,20250624,000000,29.72,30.09,29.72,30.0255,10093,0
+TMFG.US,D,20250625,000000,30.02,30.02,29.7933,29.7933,15716,0
+TMFG.US,D,20250626,000000,29.8,30.015,29.8,30.015,13600,0
+TMFG.US,D,20250627,000000,30,30.37,30,30.3,15964,0
+TMFG.US,D,20250630,000000,30,30.3856,30,30.3856,12835,0
+TMFG.US,D,20250701,000000,30.25,30.4,30.18,30.3195,8681,0
+TMFG.US,D,20250702,000000,30.16,30.25,30.1072,30.25,52163,0
+TMFG.US,D,20250703,000000,30.48,30.495,30.36,30.4442,8165,0
+TMFG.US,D,20250707,000000,30.3301,30.36,30.14,30.2362,5992,0
+TMFG.US,D,20250708,000000,30.3059,30.34,30.26,30.3178,7750,0
+TMFG.US,D,20250709,000000,30.35,30.4365,30.231,30.4365,9190,0
+TMFG.US,D,20250710,000000,30.43,30.43,30.2733,30.2876,11432,0
+TMFG.US,D,20250711,000000,30.15,30.15,29.95,29.95,12248,0
+TMFG.US,D,20250714,000000,29.97,30.11,29.79,30.0727,10311,0
+TMFG.US,D,20250715,000000,30.18,30.18,29.88,29.88,8974,0
+TMFG.US,D,20250716,000000,29.93,29.95,29.74,29.95,11366,0
+TMFG.US,D,20250717,000000,30.09,30.182,29.9,30.14,27765,0
+TMFG.US,D,20250718,000000,30.11,30.1757,30.05,30.13,13833,0
+TMFG.US,D,20250721,000000,30.155,30.29,30.155,30.205,4863,0
+TMFG.US,D,20250722,000000,30.377,30.4267,30.21,30.39,5031,0
+TMFG.US,D,20250723,000000,30.65,30.72,30.54,30.675,9185,0
+TMFG.US,D,20250724,000000,30.824,30.8253,30.59,30.725,5241,0
+TMFG.US,D,20250725,000000,30.72,30.84,30.6911,30.81,30642,0
+TMFG.US,D,20250728,000000,30.64,30.73,30.49,30.5303,28252,0
+TMFG.US,D,20250729,000000,30.44,30.44,30.28,30.355,11121,0
+TMFG.US,D,20250730,000000,30.28,30.29,30.03,30.1402,11967,0
+TMFG.US,D,20250731,000000,29.7501,30.09,29.7501,29.857,11252,0
+TMFG.US,D,20250801,000000,29.59,29.6,29.37,29.58,10190,0
+TMFG.US,D,20250804,000000,29.99,30.0301,29.87,30.0301,10741,0
+TMFG.US,D,20250805,000000,30.26,30.26,30.17,30.2363,1556,0
+TMFG.US,D,20250806,000000,30.35,30.3689,30.18,30.3042,5735,0
+TMFG.US,D,20250807,000000,30.47,30.52,30.28,30.37,7259,0
+TMFG.US,D,20250808,000000,30.5552,30.605,30.46,30.56,6906,0
+TMFG.US,D,20250811,000000,30.46,30.55,30.39,30.395,9030,0
+TMFG.US,D,20250812,000000,30.4,30.5425,30.37,30.515,9412,0
+TMFG.US,D,20250813,000000,30.53,30.625,30.49,30.625,7379,0
+TMFG.US,D,20250814,000000,30.44,30.5548,30.4301,30.5548,23226,0
+TMFG.US,D,20250815,000000,30.65,30.735,30.57,30.6942,13318,0
+TMFG.US,D,20250818,000000,30.655,30.7694,30.58,30.7694,11006,0
+TMFG.US,D,20250819,000000,30.6394,30.67,30.516,30.55,4400,0
+TMFG.US,D,20250820,000000,30.48,30.585,30.465,30.55,15378,0
+TMFG.US,D,20250821,000000,30.45,30.45,30.26,30.3551,7560,0
+TMFG.US,D,20250822,000000,30.47,30.99,30.45,30.9206,12467,0
+TMFG.US,D,20250825,000000,30.9,30.9,30.68,30.68,5124,0
+TMFG.US,D,20250826,000000,30.5101,30.59,30.45,30.515,23028,0
+TMFG.US,D,20250827,000000,30.5134,30.621,30.5,30.621,7991,0
+TMFG.US,D,20250828,000000,30.7111,30.76,30.62,30.7546,5962,0
+TMFG.US,D,20250829,000000,30.5332,30.61,30.5007,30.51,2603,0
+TMFG.US,D,20250902,000000,30.14,30.2344,30.0279,30.1968,4715,0
+TMFG.US,D,20250903,000000,30.3289,30.4244,30.31,30.4244,4330,0
+TMFG.US,D,20250904,000000,30.4,30.65,30.39,30.6499,11547,0
+TMFG.US,D,20250905,000000,30.91,30.91,30.6,30.735,21321,0
+TMFG.US,D,20250908,000000,30.79,30.84,30.67,30.77,24073,0
+TMFG.US,D,20250909,000000,30.68,30.7,30.56,30.655,9469,0
+TMFG.US,D,20250910,000000,30.592,30.65,30.33,30.38,8572,0
+TMFG.US,D,20250911,000000,30.52,30.8,30.47,30.765,27975,0
+TMFG.US,D,20250912,000000,30.69,30.69,30.505,30.5289,6099,0
+TMFG.US,D,20250915,000000,30.76,30.78,30.6,30.65,22890,0
+TMFG.US,D,20250916,000000,30.643,30.7,30.615,30.6595,18799,0
+TMFG.US,D,20250917,000000,30.74,30.79,30.52,30.63,20396,0
+TMFG.US,D,20250918,000000,30.55,30.73,30.54,30.6598,10217,0
+TMFG.US,D,20250919,000000,30.4211,30.46,30.3722,30.4173,9109,0
+TMFG.US,D,20250922,000000,30.248,30.36,30.2284,30.35,22246,0
+TMFG.US,D,20250923,000000,30.34,30.395,30.25,30.25,17219,0
+TMFG.US,D,20250924,000000,30.22,30.2572,29.95,29.98,8490,0
+TMFG.US,D,20250925,000000,29.77,29.8258,29.7087,29.785,19069,0
+TMFG.US,D,20250926,000000,29.8532,29.99,29.83,29.9385,5653,0
+TMFG.US,D,20250929,000000,30,30.06,29.91,29.9898,17037,0
+TMFG.US,D,20250930,000000,29.8603,29.95,29.77,29.94,6734,0
+TMFG.US,D,20251001,000000,29.93,30.1425,29.91,30.09,7823,0
+TMFG.US,D,20251002,000000,30.09,30.2,30.05,30.1828,14258,0
+TMFG.US,D,20251003,000000,30.201,30.375,30.2,30.2724,6528,0
+TMFG.US,D,20251006,000000,30.15,30.29,30.0801,30.2612,45210,0
+TMFG.US,D,20251007,000000,30.3,30.3,29.99,30.0649,10173,0
+TMFG.US,D,20251008,000000,30.17,30.34,30.17,30.325,10584,0
+TMFG.US,D,20251009,000000,30.18,30.18,29.97,30.03,18456,0
+TMFG.US,D,20251010,000000,30.08,30.11,29.3997,29.3997,24981,0
+TMFG.US,D,20251013,000000,29.6,29.8,29.44,29.7427,35844,0
+TMFG.US,D,20251014,000000,29.64,29.97,29.64,29.8498,6479,0
+TMFG.US,D,20251015,000000,30.07,30.1,29.7982,29.8473,9154,0
+TMFG.US,D,20251016,000000,29.96,29.99,29.61,29.7231,15749,0
+TMFG.US,D,20251017,000000,29.82,29.9535,29.67,29.9205,19352,0
+TMFG.US,D,20251020,000000,30.03,30.215,30.03,30.21,15986,0
+TMFG.US,D,20251021,000000,30.24,30.45,29.73,30.4356,9119,0
+TMFG.US,D,20251022,000000,30.33,30.43,30.12,30.2222,11459,0
+TMFG.US,D,20251023,000000,30.335,30.47,30.26,30.46,10572,0
+TMFG.US,D,20251024,000000,30.6879,30.7,30.56,30.5694,11582,0
+TMFG.US,D,20251027,000000,30.75,30.81,30.61,30.74,32635,0
+TMFG.US,D,20251028,000000,30.59,30.76,30.57,30.57,8398,0
+TMFG.US,D,20251029,000000,30.39,30.49,30.15,30.2164,18434,0
+TMFG.US,D,20251030,000000,30.2084,30.31,30.09,30.1116,11422,0
+TMFG.US,D,20251031,000000,30.365,30.4,30.2401,30.3459,13457,0
+TMFG.US,D,20251103,000000,30.37,30.39,30.1606,30.305,9124,0
+TMFG.US,D,20251104,000000,30.39,30.45,30.07,30.22,16798,0
+TMFG.US,D,20251105,000000,30.144,30.3,30.03,30.22,28100,0
+TMFG.US,D,20251106,000000,29.94,30.2,29.76,29.785,22601,0
+TMFG.US,D,20251107,000000,29.62,29.77,29.52,29.77,8064,0
+TMFG.US,D,20251110,000000,29.78,29.96,29.69,29.9,25466,0
+TMFG.US,D,20251111,000000,30,30.135,29.9,30.123,17162,0
+TMFG.US,D,20251112,000000,30.17,30.185,30.101,30.101,6334,0
+TMFG.US,D,20251113,000000,30.09,30.09,29.6844,29.6844,28619,0
+TMFG.US,D,20251114,000000,29.54,29.74,29.39,29.5945,20943,0
+TMFG.US,D,20251117,000000,29.55,29.59,29.225,29.3199,11040,0
+TMFG.US,D,20251118,000000,28.71,29.27,28.47,29.16,12243,0
+TMFG.US,D,20251119,000000,29.17,29.17,29.015,29.135,15285,0
+TMFG.US,D,20251120,000000,29.39,29.45,28.6,28.6,7432,0
+TMFG.US,D,20251121,000000,28.8775,29.27,28.61,29.16,7981,0
+TMFG.US,D,20251124,000000,29.33,29.46,29.3,29.37,7235,0
+TMFG.US,D,20251125,000000,29.5,29.88,29.42,29.83,13029,0
+TMFG.US,D,20251126,000000,29.99,30.11,29.97,30.0878,7225,0
+TMFG.US,D,20251128,000000,30.11,30.2,30.02,30.2,5754,0
+TMFG.US,D,20251201,000000,30,30.125,29.94,29.9591,12767,0
+TMFG.US,D,20251202,000000,30.03,30.081,29.91,29.995,10173,0
+TMFG.US,D,20251203,000000,29.9455,30.2,29.83,30.2,8970,0
+TMFG.US,D,20251204,000000,30.1,30.2,30.08,30.1824,30091,0
+TMFG.US,D,20251205,000000,30.43,30.5,30.33,30.33,8710,0
+TMFG.US,D,20251208,000000,30.21,30.27,30.06,30.0862,11856,0
+TMFG.US,D,20251209,000000,30.104,30.185,30.104,30.11,10674,0
+TMFG.US,D,20251210,000000,30.05,30.41,30.05,30.32,9314,0
+TMFG.US,D,20251211,000000,30.32,30.63,30.32,30.62,14097,0
+TMFG.US,D,20251212,000000,30.5987,30.665,30.305,30.32,24374,0
+TMFG.US,D,20251215,000000,30.25,30.35,30.05,30.05,4473,0
+TMFG.US,D,20251216,000000,30.09,30.09,29.83,29.99,12183,0
+TMFG.US,D,20251217,000000,30,30.07,29.73,29.73,4651,0
+TMFG.US,D,20251218,000000,29.96,30.03,29.84,29.99,22413,0
+TMFG.US,D,20251219,000000,29.94,30.06,29.9,30.04,15346,0
+TMFG.US,D,20251222,000000,30.13,30.25,30.05,30.22,24800,0
+TMFG.US,D,20251223,000000,30.245,30.3584,30.15,30.336,30272,0
+TMFG.US,D,20251224,000000,30.3,30.4323,30.3,30.4323,4325,0
+TMFG.US,D,20251226,000000,30.42,30.4775,30.42,30.475,7958,0
+TMFG.US,D,20251229,000000,30.47,30.47,30.2,30.36,28093,0
+TMFG.US,D,20251230,000000,30.3,30.3696,30.26,30.27,18355,0
+TMFG.US,D,20251231,000000,30.33,30.33,30.03,30.1602,17144,0
+TMFG.US,D,20260102,000000,30.17,30.33,30.015,30.12,49268,0
+TMFG.US,D,20260105,000000,30.1305,30.66,30.08,30.65,37791,0
+TMFG.US,D,20260106,000000,30.65,31.09,30.58,31.07,24671,0
+TMFG.US,D,20260107,000000,31.1,31.1,30.2501,30.8,10646,0
+TMFG.US,D,20260108,000000,30.79,30.84,30.755,30.775,10294,0
+TMFG.US,D,20260109,000000,30.77,31,30.77,30.96,18966,0
+TMFG.US,D,20260112,000000,30.84,30.9,30.74,30.87,20495,0
+TMFG.US,D,20260113,000000,30.64,30.81,30.56,30.5956,22154,0
+TMFG.US,D,20260114,000000,30.6,30.6,30.3401,30.47,9067,0
+TMFG.US,D,20260115,000000,30.64,30.82,30.61,30.71,9573,0
+TMFG.US,D,20260116,000000,30.71,30.8,30.69,30.74,14647,0
+TMFG.US,D,20260120,000000,30.39,30.42,30.1172,30.14,25108,0
+TMFG.US,D,20260121,000000,30.15,30.51,30.15,30.39,7657,0
+TMFG.US,D,20260122,000000,30.64,30.66,30.49,30.55,16529,0
+TMFG.US,D,20260123,000000,30.56,30.6399,30.5292,30.59,6545,0
+TMFG.US,D,20260126,000000,30.61,30.78,30.59,30.74,13151,0
+TMFG.US,D,20260127,000000,30.74,30.879,30.74,30.8646,15749,0
+TMFG.US,D,20260128,000000,30.88,30.9414,30.67,30.73,16752,0
+TMFG.US,D,20260129,000000,30.49,30.63,30.165,30.47,11861,0
+TMFG.US,D,20260130,000000,30.26,30.29,30.01,30.16,17982,0
+TMFG.US,D,20260202,000000,30.33,30.505,30.06,30.36,16591,0
+TMFG.US,D,20260203,000000,30.12,30.26,29.56,29.78,7853,0
+TMFG.US,D,20260204,000000,29.81,29.99,29.63,29.82,10172,0
+TMFG.US,D,20260205,000000,29.64,29.645,29.36,29.42,20446,0
+TMFG.US,D,20260206,000000,29.46,29.73,29.3711,29.73,4974,0
+TMFG.US,D,20260209,000000,29.46,29.72,29.46,29.64,16760,0
+TMFG.US,D,20260210,000000,29.76,29.95,29.73,29.7743,9922,0
+TMFG.US,D,20260211,000000,29.752,29.85,29.58,29.6,11677,0
+TMFG.US,D,20260212,000000,29.52,29.52,29.15,29.15,27942,0
+TMFG.US,D,20260213,000000,29.34,29.5,29.1,29.4,9834,0
+TMFG.US,D,20260217,000000,29.3,29.365,29.105,29.31,18446,0
+TMFG.US,D,20260218,000000,29.25,29.52,29.25,29.42,6835,0
diff --git a/daily/us/nyse etfs/2/tmfs.us.txt b/daily/us/nyse etfs/2/tmfs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e7aa07f4cef2e2b858259ab7c9edddd23ef31802
--- /dev/null
+++ b/daily/us/nyse etfs/2/tmfs.us.txt	
@@ -0,0 +1,1833 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TMFS.US,D,20181101,000000,20.668,20.696,19.899,20.639,583463,0
+TMFS.US,D,20181102,000000,20.879,20.879,20.36,20.552,304656,0
+TMFS.US,D,20181105,000000,20.926,20.926,19.919,20.187,488336,0
+TMFS.US,D,20181106,000000,20.36,20.552,20.254,20.428,440729,0
+TMFS.US,D,20181107,000000,20.85,20.85,20.399,20.812,315173,0
+TMFS.US,D,20181108,000000,20.898,21.666,20.457,20.495,189499,0
+TMFS.US,D,20181109,000000,20.639,20.639,19.871,20.121,299395,0
+TMFS.US,D,20181112,000000,20.321,20.331,19.486,19.516,208786,0
+TMFS.US,D,20181113,000000,19.814,19.851,19.324,19.426,150908,0
+TMFS.US,D,20181114,000000,19.597,19.708,19.151,19.324,95682,0
+TMFS.US,D,20181115,000000,19.353,19.719,19.036,19.719,73731,0
+TMFS.US,D,20181116,000000,19.679,19.889,19.492,19.889,28124,0
+TMFS.US,D,20181119,000000,19.909,19.909,18.844,18.891,90560,0
+TMFS.US,D,20181120,000000,18.757,18.857,18.306,18.613,105693,0
+TMFS.US,D,20181121,000000,18.767,19.07,18.72,18.967,36136,0
+TMFS.US,D,20181123,000000,18.901,19.237,18.796,19.085,13779,0
+TMFS.US,D,20181126,000000,19.391,19.534,19.237,19.534,28120,0
+TMFS.US,D,20181127,000000,19.611,19.611,19.322,19.333,28924,0
+TMFS.US,D,20181128,000000,19.578,19.996,19.343,19.996,55028,0
+TMFS.US,D,20181129,000000,20.639,20.639,19.804,20.094,51407,0
+TMFS.US,D,20181130,000000,20.034,20.206,19.953,20.206,25580,0
+TMFS.US,D,20181203,000000,20.619,20.619,20.102,20.399,66848,0
+TMFS.US,D,20181204,000000,20.38,20.38,19.453,19.516,31111,0
+TMFS.US,D,20181206,000000,19.065,19.544,19.007,19.544,50365,0
+TMFS.US,D,20181207,000000,19.593,19.593,18.626,18.878,30775,0
+TMFS.US,D,20181210,000000,18.786,19.084,18.623,18.986,20449,0
+TMFS.US,D,20181211,000000,19.208,19.384,18.93,19.061,13824,0
+TMFS.US,D,20181212,000000,19.131,19.583,19.131,19.314,20751,0
+TMFS.US,D,20181213,000000,19.564,19.564,18.999,19.046,12395,0
+TMFS.US,D,20181214,000000,18.93,18.958,18.489,18.527,37987,0
+TMFS.US,D,20181217,000000,18.431,18.643,17.855,17.868,62506,0
+TMFS.US,D,20181218,000000,17.99,18.321,17.884,17.99,32507,0
+TMFS.US,D,20181219,000000,17.913,18.393,17.688,17.855,27003,0
+TMFS.US,D,20181220,000000,17.759,17.899,17.164,17.384,71494,0
+TMFS.US,D,20181221,000000,17.298,17.423,16.664,16.76,71849,0
+TMFS.US,D,20181224,000000,16.463,16.799,16.386,16.591,37260,0
+TMFS.US,D,20181226,000000,16.424,17.586,16.424,17.586,26413,0
+TMFS.US,D,20181227,000000,17.289,17.759,17.049,17.759,31109,0
+TMFS.US,D,20181228,000000,17.932,17.932,17.509,17.754,33452,0
+TMFS.US,D,20181231,000000,17.787,18.073,17.787,18.056,30621,0
+TMFS.US,D,20190102,000000,17.749,18.065,17.749,17.981,33380,0
+TMFS.US,D,20190103,000000,18.018,18.018,17.356,17.385,38290,0
+TMFS.US,D,20190104,000000,17.491,18.251,17.491,18.206,25368,0
+TMFS.US,D,20190107,000000,18.268,18.608,18.211,18.594,27448,0
+TMFS.US,D,20190108,000000,18.921,18.949,18.55,18.93,27905,0
+TMFS.US,D,20190109,000000,19.112,19.285,19.008,19.228,38756,0
+TMFS.US,D,20190110,000000,19.026,19.295,18.933,19.295,40059,0
+TMFS.US,D,20190111,000000,19.266,19.343,19.103,19.266,20978,0
+TMFS.US,D,20190114,000000,19.228,19.256,18.988,19.103,29568,0
+TMFS.US,D,20190115,000000,19.218,19.44,19.065,19.42,15108,0
+TMFS.US,D,20190116,000000,19.593,19.756,19.486,19.621,31552,0
+TMFS.US,D,20190117,000000,19.573,19.822,19.545,19.71,26769,0
+TMFS.US,D,20190118,000000,19.765,20.16,19.765,20.025,34165,0
+TMFS.US,D,20190122,000000,20.053,20.053,19.468,19.621,28350,0
+TMFS.US,D,20190123,000000,19.804,19.863,19.32,19.468,14698,0
+TMFS.US,D,20190124,000000,19.333,19.717,19.333,19.708,44745,0
+TMFS.US,D,20190125,000000,19.948,20.079,19.851,20.063,140144,0
+TMFS.US,D,20190128,000000,19.976,19.976,19.738,19.958,68578,0
+TMFS.US,D,20190129,000000,20.121,20.121,19.698,19.919,48427,0
+TMFS.US,D,20190130,000000,20.073,20.15,19.82,20.13,32870,0
+TMFS.US,D,20190131,000000,20.178,20.495,20.116,20.399,81706,0
+TMFS.US,D,20190201,000000,20.313,20.495,20.313,20.485,32385,0
+TMFS.US,D,20190204,000000,20.524,20.85,20.495,20.758,51960,0
+TMFS.US,D,20190205,000000,20.898,21.01,20.681,20.763,37941,0
+TMFS.US,D,20190206,000000,20.926,20.953,20.658,20.898,19141,0
+TMFS.US,D,20190207,000000,20.793,20.793,20.457,20.668,19569,0
+TMFS.US,D,20190208,000000,20.61,20.735,20.476,20.735,13497,0
+TMFS.US,D,20190211,000000,20.926,21.037,20.822,20.936,23960,0
+TMFS.US,D,20190212,000000,21.08,21.435,21.08,21.407,33568,0
+TMFS.US,D,20190213,000000,21.599,21.713,21.395,21.51,45530,0
+TMFS.US,D,20190214,000000,21.552,21.704,21.358,21.57,36914,0
+TMFS.US,D,20190215,000000,21.839,21.907,21.578,21.907,39164,0
+TMFS.US,D,20190219,000000,21.925,21.925,21.695,21.791,28085,0
+TMFS.US,D,20190220,000000,21.858,21.945,21.686,21.839,35240,0
+TMFS.US,D,20190221,000000,21.781,21.781,21.599,21.723,37398,0
+TMFS.US,D,20190222,000000,22.001,22.001,21.756,21.868,32924,0
+TMFS.US,D,20190225,000000,22.607,23.031,22.588,22.943,44287,0
+TMFS.US,D,20190226,000000,22.982,22.982,22.636,22.636,68061,0
+TMFS.US,D,20190227,000000,22.798,22.798,22.29,22.693,47329,0
+TMFS.US,D,20190228,000000,22.703,22.828,22.499,22.77,23096,0
+TMFS.US,D,20190301,000000,23.039,23.048,22.655,22.808,28663,0
+TMFS.US,D,20190304,000000,22.972,22.972,22.108,22.366,50002,0
+TMFS.US,D,20190305,000000,22.54,22.54,22.232,22.415,11162,0
+TMFS.US,D,20190306,000000,22.568,22.568,21.887,21.992,22934,0
+TMFS.US,D,20190307,000000,21.8,22.021,21.675,21.809,31885,0
+TMFS.US,D,20190308,000000,21.83,21.83,21.599,21.753,26080,0
+TMFS.US,D,20190311,000000,22.06,22.348,21.904,22.194,25441,0
+TMFS.US,D,20190312,000000,22.338,22.372,22.11,22.232,34418,0
+TMFS.US,D,20190313,000000,22.424,22.549,22.319,22.424,32182,0
+TMFS.US,D,20190314,000000,22.52,22.568,22.367,22.501,17906,0
+TMFS.US,D,20190315,000000,22.501,22.797,22.482,22.683,17149,0
+TMFS.US,D,20190318,000000,22.665,22.857,22.617,22.77,15454,0
+TMFS.US,D,20190319,000000,22.813,22.982,22.741,22.885,34683,0
+TMFS.US,D,20190320,000000,22.991,22.991,22.501,22.731,48955,0
+TMFS.US,D,20190321,000000,22.721,23.056,22.721,22.982,23008,0
+TMFS.US,D,20190322,000000,22.933,22.933,21.964,21.983,45367,0
+TMFS.US,D,20190325,000000,21.935,22.107,21.747,22.04,30104,0
+TMFS.US,D,20190326,000000,22.204,22.276,21.968,22.011,18389,0
+TMFS.US,D,20190327,000000,22.078,22.097,21.443,21.753,16726,0
+TMFS.US,D,20190328,000000,21.992,22.069,21.781,22.05,16083,0
+TMFS.US,D,20190329,000000,22.267,22.319,22.116,22.242,17450,0
+TMFS.US,D,20190401,000000,22.53,22.53,22.194,22.242,26293,0
+TMFS.US,D,20190402,000000,22.415,22.415,22.146,22.405,20072,0
+TMFS.US,D,20190403,000000,22.674,22.674,22.477,22.515,12259,0
+TMFS.US,D,20190404,000000,22.683,22.683,22.28,22.463,12498,0
+TMFS.US,D,20190405,000000,22.463,22.798,22.459,22.798,15164,0
+TMFS.US,D,20190408,000000,22.76,22.76,22.407,22.674,23205,0
+TMFS.US,D,20190409,000000,22.549,22.703,22.338,22.338,35178,0
+TMFS.US,D,20190410,000000,22.356,22.636,22.356,22.631,14200,0
+TMFS.US,D,20190411,000000,22.808,22.808,22.494,22.545,20305,0
+TMFS.US,D,20190412,000000,22.741,22.741,22.559,22.65,12756,0
+TMFS.US,D,20190415,000000,22.77,22.77,22.501,22.655,16059,0
+TMFS.US,D,20190416,000000,22.655,22.845,22.482,22.482,18401,0
+TMFS.US,D,20190417,000000,22.501,22.501,22.031,22.165,20218,0
+TMFS.US,D,20190418,000000,22.088,22.175,21.839,22.175,15842,0
+TMFS.US,D,20190422,000000,22.175,22.262,22.117,22.262,38594,0
+TMFS.US,D,20190423,000000,22.366,22.76,22.252,22.645,19625,0
+TMFS.US,D,20190424,000000,22.857,22.894,22.665,22.828,18161,0
+TMFS.US,D,20190425,000000,22.75,22.933,22.578,22.798,33393,0
+TMFS.US,D,20190426,000000,22.712,22.991,22.712,22.962,15162,0
+TMFS.US,D,20190429,000000,23.125,23.145,22.962,23.081,22220,0
+TMFS.US,D,20190430,000000,23.106,23.106,22.646,22.879,14412,0
+TMFS.US,D,20190501,000000,23.076,23.076,22.655,22.703,6288,0
+TMFS.US,D,20190502,000000,22.712,22.823,22.448,22.78,13952,0
+TMFS.US,D,20190503,000000,22.952,23.192,22.789,23.171,18722,0
+TMFS.US,D,20190506,000000,22.703,23.135,22.703,23.058,12626,0
+TMFS.US,D,20190507,000000,23.048,23.076,22.565,22.721,16608,0
+TMFS.US,D,20190508,000000,22.703,22.76,22.424,22.424,9998,0
+TMFS.US,D,20190509,000000,22.146,22.453,21.936,22.388,25109,0
+TMFS.US,D,20190510,000000,22.328,22.463,21.93,22.463,13075,0
+TMFS.US,D,20190513,000000,22.213,22.213,21.623,21.743,24876,0
+TMFS.US,D,20190514,000000,21.743,22.185,21.743,22.031,17415,0
+TMFS.US,D,20190515,000000,22.04,22.334,21.93,22.195,12192,0
+TMFS.US,D,20190516,000000,22.127,22.701,22.127,22.472,13790,0
+TMFS.US,D,20190517,000000,22.213,22.482,22.155,22.204,7734,0
+TMFS.US,D,20190520,000000,22.146,22.146,21.832,22.011,14446,0
+TMFS.US,D,20190521,000000,22.278,22.395,22.278,22.395,6824,0
+TMFS.US,D,20190522,000000,22.376,22.424,22.223,22.262,6594,0
+TMFS.US,D,20190523,000000,21.916,22.02,21.656,21.8,11994,0
+TMFS.US,D,20190524,000000,21.713,22.068,21.713,22.013,8278,0
+TMFS.US,D,20190528,000000,22.011,22.192,21.957,22.031,16885,0
+TMFS.US,D,20190529,000000,21.983,21.983,21.59,21.609,16518,0
+TMFS.US,D,20190530,000000,21.646,21.935,21.646,21.753,14470,0
+TMFS.US,D,20190531,000000,21.32,21.469,21.187,21.378,22725,0
+TMFS.US,D,20190603,000000,21.311,21.363,20.755,20.894,39768,0
+TMFS.US,D,20190604,000000,20.984,21.472,20.984,21.472,14026,0
+TMFS.US,D,20190605,000000,21.675,21.675,21.349,21.561,19868,0
+TMFS.US,D,20190606,000000,21.358,21.675,21.358,21.675,11575,0
+TMFS.US,D,20190607,000000,21.704,22.108,21.704,22.017,19363,0
+TMFS.US,D,20190610,000000,22.06,22.453,22.021,22.214,39621,0
+TMFS.US,D,20190611,000000,22.405,22.405,21.8,22.05,20444,0
+TMFS.US,D,20190612,000000,21.877,22.271,21.877,22.22,7004,0
+TMFS.US,D,20190613,000000,22.431,22.472,22.328,22.464,7733,0
+TMFS.US,D,20190614,000000,22.607,22.607,22.271,22.386,17353,0
+TMFS.US,D,20190617,000000,22.328,22.741,22.328,22.66,18937,0
+TMFS.US,D,20190618,000000,22.895,23.034,22.694,22.694,17891,0
+TMFS.US,D,20190619,000000,22.665,22.909,22.665,22.909,10459,0
+TMFS.US,D,20190620,000000,23.221,23.279,22.943,23.106,16522,0
+TMFS.US,D,20190621,000000,23.029,23.106,22.918,23.04,18210,0
+TMFS.US,D,20190624,000000,22.962,22.987,22.703,22.721,13955,0
+TMFS.US,D,20190625,000000,22.655,22.857,22.433,22.453,18582,0
+TMFS.US,D,20190626,000000,22.655,22.655,22.28,22.361,15497,0
+TMFS.US,D,20190627,000000,22.54,22.779,22.54,22.741,12131,0
+TMFS.US,D,20190628,000000,22.952,23.177,22.943,23.135,12753,0
+TMFS.US,D,20190701,000000,23.557,23.557,23.057,23.144,29067,0
+TMFS.US,D,20190702,000000,23.048,23.136,23.003,23.132,28965,0
+TMFS.US,D,20190703,000000,23.307,23.344,23.173,23.301,6270,0
+TMFS.US,D,20190705,000000,23.26,23.346,23.074,23.334,33038,0
+TMFS.US,D,20190708,000000,23.279,23.279,23.039,23.154,11188,0
+TMFS.US,D,20190709,000000,23.076,23.25,23.039,23.23,14645,0
+TMFS.US,D,20190710,000000,23.49,23.49,23.202,23.364,9211,0
+TMFS.US,D,20190711,000000,23.509,23.509,23.319,23.365,14409,0
+TMFS.US,D,20190712,000000,23.356,23.611,23.356,23.602,9111,0
+TMFS.US,D,20190715,000000,23.74,23.74,23.518,23.533,15917,0
+TMFS.US,D,20190716,000000,23.403,23.557,23.394,23.414,7427,0
+TMFS.US,D,20190717,000000,23.509,23.509,23.398,23.441,15616,0
+TMFS.US,D,20190718,000000,23.413,23.471,23.3,23.459,12353,0
+TMFS.US,D,20190719,000000,23.451,23.634,23.385,23.385,7893,0
+TMFS.US,D,20190722,000000,23.585,23.585,23.424,23.461,10729,0
+TMFS.US,D,20190723,000000,23.778,23.778,23.356,23.462,17274,0
+TMFS.US,D,20190724,000000,23.365,23.926,23.365,23.899,10327,0
+TMFS.US,D,20190725,000000,23.989,23.989,23.613,23.624,4206,0
+TMFS.US,D,20190726,000000,23.5,23.95,23.5,23.849,9579,0
+TMFS.US,D,20190729,000000,23.98,23.98,23.441,23.628,9409,0
+TMFS.US,D,20190730,000000,23.533,23.877,23.47,23.873,11071,0
+TMFS.US,D,20190731,000000,23.999,23.999,23.567,23.595,16231,0
+TMFS.US,D,20190801,000000,23.787,23.806,23.23,23.332,13593,0
+TMFS.US,D,20190802,000000,23.125,23.188,22.859,23.031,23612,0
+TMFS.US,D,20190805,000000,22.693,22.693,21.907,22.155,39444,0
+TMFS.US,D,20190806,000000,22.204,22.453,22.155,22.395,14311,0
+TMFS.US,D,20190807,000000,22.204,22.283,21.973,22.252,23385,0
+TMFS.US,D,20190808,000000,22.31,22.982,22.31,22.962,8267,0
+TMFS.US,D,20190809,000000,22.857,22.857,22.646,22.721,13962,0
+TMFS.US,D,20190812,000000,22.482,22.554,22.334,22.359,5970,0
+TMFS.US,D,20190813,000000,22.328,22.698,22.328,22.645,3464,0
+TMFS.US,D,20190814,000000,22.424,22.424,21.8,21.945,20029,0
+TMFS.US,D,20190815,000000,21.945,22.021,21.646,21.753,35721,0
+TMFS.US,D,20190816,000000,21.868,22.271,21.868,22.245,12642,0
+TMFS.US,D,20190819,000000,22.366,22.559,22.366,22.492,23127,0
+TMFS.US,D,20190820,000000,22.29,22.53,22.29,22.463,10034,0
+TMFS.US,D,20190821,000000,22.597,22.744,22.597,22.647,9962,0
+TMFS.US,D,20190822,000000,22.607,22.682,22.485,22.621,7265,0
+TMFS.US,D,20190823,000000,22.597,22.627,21.925,21.973,11218,0
+TMFS.US,D,20190826,000000,22.108,22.213,21.974,22.202,11340,0
+TMFS.US,D,20190827,000000,22.443,22.443,21.936,22.046,17019,0
+TMFS.US,D,20190828,000000,21.925,22.223,21.82,22.089,8305,0
+TMFS.US,D,20190829,000000,22.223,22.52,22.223,22.463,25884,0
+TMFS.US,D,20190830,000000,22.477,22.477,22.252,22.402,45286,0
+TMFS.US,D,20190903,000000,22.108,22.108,21.907,21.988,17663,0
+TMFS.US,D,20190904,000000,22.155,22.155,22.021,22.078,7849,0
+TMFS.US,D,20190905,000000,22.376,22.382,22.098,22.346,15618,0
+TMFS.US,D,20190906,000000,22.338,22.549,22.167,22.167,7803,0
+TMFS.US,D,20190909,000000,22.338,22.338,21.983,22.125,12294,0
+TMFS.US,D,20190910,000000,22.001,22.319,21.935,22.319,6390,0
+TMFS.US,D,20190911,000000,22.328,22.75,22.328,22.75,13813,0
+TMFS.US,D,20190912,000000,22.875,22.933,22.632,22.871,19541,0
+TMFS.US,D,20190913,000000,23.125,23.125,22.788,22.803,4170,0
+TMFS.US,D,20190916,000000,22.376,22.952,22.376,22.796,3643,0
+TMFS.US,D,20190917,000000,22.738,22.798,22.636,22.784,5652,0
+TMFS.US,D,20190918,000000,22.665,22.665,22.366,22.596,12123,0
+TMFS.US,D,20190919,000000,22.597,22.807,22.562,22.562,2790,0
+TMFS.US,D,20190920,000000,22.395,22.693,22.395,22.617,6132,0
+TMFS.US,D,20190923,000000,22.619,22.619,22.406,22.472,6601,0
+TMFS.US,D,20190924,000000,22.405,22.482,21.868,21.96,23470,0
+TMFS.US,D,20190925,000000,21.925,22.032,21.705,22.021,9059,0
+TMFS.US,D,20190926,000000,22.06,22.06,21.723,21.822,10282,0
+TMFS.US,D,20190927,000000,21.818,21.858,21.407,21.507,31503,0
+TMFS.US,D,20190930,000000,21.503,21.693,21.493,21.599,11965,0
+TMFS.US,D,20191001,000000,21.821,21.821,21.061,21.127,24018,0
+TMFS.US,D,20191002,000000,21.071,21.071,20.629,20.801,34086,0
+TMFS.US,D,20191003,000000,20.879,21.138,20.591,21.138,10063,0
+TMFS.US,D,20191004,000000,21.071,21.376,21.071,21.376,11730,0
+TMFS.US,D,20191007,000000,21.254,21.533,21.254,21.468,10587,0
+TMFS.US,D,20191008,000000,21.119,21.168,21.019,21.019,7927,0
+TMFS.US,D,20191009,000000,21.042,21.289,21.033,21.249,8449,0
+TMFS.US,D,20191010,000000,21.358,21.372,21.235,21.235,4998,0
+TMFS.US,D,20191011,000000,21.435,21.895,21.435,21.747,10873,0
+TMFS.US,D,20191014,000000,21.762,21.762,21.503,21.646,11708,0
+TMFS.US,D,20191015,000000,21.83,22.054,21.764,21.967,26376,0
+TMFS.US,D,20191016,000000,21.8,21.936,21.762,21.873,8410,0
+TMFS.US,D,20191017,000000,21.848,22.136,21.848,22.128,16501,0
+TMFS.US,D,20191018,000000,22.185,22.185,21.596,21.868,8109,0
+TMFS.US,D,20191021,000000,21.973,22.175,21.973,22.016,13719,0
+TMFS.US,D,20191022,000000,21.925,22.088,21.887,21.918,8439,0
+TMFS.US,D,20191023,000000,21.858,22.052,21.816,21.851,12145,0
+TMFS.US,D,20191024,000000,21.791,21.995,21.791,21.995,9098,0
+TMFS.US,D,20191025,000000,21.897,22.392,21.897,22.287,20849,0
+TMFS.US,D,20191028,000000,22.471,22.697,22.471,22.564,18288,0
+TMFS.US,D,20191029,000000,22.405,22.405,22.021,22.188,4824,0
+TMFS.US,D,20191030,000000,22.137,22.273,22.066,22.242,14296,0
+TMFS.US,D,20191031,000000,22.098,22.203,22.078,22.155,25615,0
+TMFS.US,D,20191101,000000,22.252,22.5,22.211,22.463,12680,0
+TMFS.US,D,20191104,000000,22.617,22.632,22.458,22.568,13363,0
+TMFS.US,D,20191105,000000,22.741,23.106,22.741,23.098,21139,0
+TMFS.US,D,20191106,000000,23.183,23.183,22.924,22.924,24863,0
+TMFS.US,D,20191107,000000,23.058,23.25,22.947,22.973,15439,0
+TMFS.US,D,20191108,000000,22.943,23.212,22.895,23.153,9560,0
+TMFS.US,D,20191111,000000,23.039,23.26,23.039,23.221,7749,0
+TMFS.US,D,20191112,000000,23.272,23.357,23.244,23.304,25378,0
+TMFS.US,D,20191113,000000,23.364,23.585,23.307,23.583,14067,0
+TMFS.US,D,20191114,000000,23.61,23.629,23.538,23.577,12089,0
+TMFS.US,D,20191115,000000,23.644,23.999,23.644,23.987,14358,0
+TMFS.US,D,20191118,000000,23.922,24.025,23.922,23.936,6731,0
+TMFS.US,D,20191119,000000,24.161,24.21,23.981,24.162,10797,0
+TMFS.US,D,20191120,000000,24.142,24.402,24.127,24.287,18108,0
+TMFS.US,D,20191121,000000,24.441,24.441,24.106,24.192,6875,0
+TMFS.US,D,20191122,000000,24.229,24.34,24.146,24.34,11764,0
+TMFS.US,D,20191125,000000,24.545,24.786,24.374,24.765,8315,0
+TMFS.US,D,20191126,000000,24.93,24.987,24.796,24.968,16767,0
+TMFS.US,D,20191127,000000,25.151,25.151,24.959,25.064,18209,0
+TMFS.US,D,20191129,000000,25.074,25.094,24.958,24.981,11556,0
+TMFS.US,D,20191202,000000,25.045,25.045,24.447,24.634,6644,0
+TMFS.US,D,20191203,000000,24.306,24.622,24.161,24.603,20105,0
+TMFS.US,D,20191204,000000,24.729,24.858,24.712,24.758,8226,0
+TMFS.US,D,20191205,000000,24.9,24.9,24.651,24.678,7309,0
+TMFS.US,D,20191206,000000,24.93,25.007,24.841,24.862,14672,0
+TMFS.US,D,20191209,000000,24.862,24.862,24.53,24.541,23407,0
+TMFS.US,D,20191210,000000,24.622,24.622,24.451,24.503,13010,0
+TMFS.US,D,20191211,000000,24.456,24.549,24.378,24.417,15348,0
+TMFS.US,D,20191212,000000,24.441,24.696,24.387,24.517,15220,0
+TMFS.US,D,20191213,000000,24.63,24.63,24.344,24.407,14801,0
+TMFS.US,D,20191216,000000,24.488,24.815,24.488,24.622,9823,0
+TMFS.US,D,20191217,000000,24.757,24.757,24.421,24.632,7146,0
+TMFS.US,D,20191218,000000,24.856,24.856,24.72,24.798,16715,0
+TMFS.US,D,20191219,000000,24.826,24.937,24.671,24.85,10616,0
+TMFS.US,D,20191220,000000,24.818,24.934,24.818,24.901,37111,0
+TMFS.US,D,20191223,000000,25.06,25.098,24.879,25.061,16346,0
+TMFS.US,D,20191224,000000,25.109,25.109,25.029,25.103,10976,0
+TMFS.US,D,20191226,000000,25.099,25.225,25.044,25.044,27935,0
+TMFS.US,D,20191227,000000,25.119,25.119,24.953,25.037,91867,0
+TMFS.US,D,20191230,000000,25.129,25.129,24.731,24.903,11870,0
+TMFS.US,D,20191231,000000,24.778,25.051,24.778,24.973,10335,0
+TMFS.US,D,20200102,000000,25.225,25.225,24.767,25.08,22606,0
+TMFS.US,D,20200103,000000,24.691,24.963,24.665,24.923,50983,0
+TMFS.US,D,20200106,000000,24.875,25.059,24.581,24.998,15252,0
+TMFS.US,D,20200107,000000,25.002,25.102,24.902,25.003,6230,0
+TMFS.US,D,20200108,000000,24.895,25.259,24.895,25.158,17983,0
+TMFS.US,D,20200109,000000,25.138,25.471,25.138,25.382,10689,0
+TMFS.US,D,20200110,000000,25.537,25.537,25.279,25.31,19686,0
+TMFS.US,D,20200113,000000,25.474,25.857,25.474,25.853,24648,0
+TMFS.US,D,20200114,000000,25.858,26.101,25.649,25.945,16276,0
+TMFS.US,D,20200115,000000,25.761,26.189,25.761,25.975,9168,0
+TMFS.US,D,20200116,000000,26.092,26.608,26.092,26.476,41280,0
+TMFS.US,D,20200117,000000,26.704,26.704,26.422,26.448,30007,0
+TMFS.US,D,20200121,000000,26.49,26.665,26.432,26.481,13140,0
+TMFS.US,D,20200122,000000,26.714,26.87,26.659,26.728,29351,0
+TMFS.US,D,20200123,000000,26.782,26.802,26.598,26.759,11992,0
+TMFS.US,D,20200124,000000,26.85,26.85,26.155,26.381,22145,0
+TMFS.US,D,20200127,000000,25.849,26.298,25.79,26.146,29321,0
+TMFS.US,D,20200128,000000,26.228,26.471,26.228,26.467,13470,0
+TMFS.US,D,20200129,000000,26.52,26.655,26.422,26.471,19675,0
+TMFS.US,D,20200130,000000,26.451,26.466,26.115,26.466,9198,0
+TMFS.US,D,20200131,000000,26.471,26.471,25.878,25.95,10700,0
+TMFS.US,D,20200203,000000,26.209,26.256,26.082,26.14,16868,0
+TMFS.US,D,20200204,000000,26.578,26.919,26.548,26.823,28908,0
+TMFS.US,D,20200205,000000,27.22,27.22,26.719,26.739,7776,0
+TMFS.US,D,20200206,000000,26.626,26.88,26.598,26.86,18664,0
+TMFS.US,D,20200207,000000,26.724,26.753,26.34,26.393,37210,0
+TMFS.US,D,20200210,000000,26.364,26.813,26.364,26.813,31396,0
+TMFS.US,D,20200211,000000,27.142,27.142,26.753,26.786,29058,0
+TMFS.US,D,20200212,000000,27.054,27.054,26.792,26.979,7964,0
+TMFS.US,D,20200213,000000,26.841,27.181,26.743,27.081,28085,0
+TMFS.US,D,20200214,000000,27.22,27.24,27.035,27.122,21650,0
+TMFS.US,D,20200218,000000,26.976,27.214,26.976,27.213,9576,0
+TMFS.US,D,20200219,000000,27.318,27.813,27.318,27.658,41796,0
+TMFS.US,D,20200220,000000,27.658,27.755,27.132,27.578,16935,0
+TMFS.US,D,20200221,000000,27.629,27.629,27.016,27.167,26570,0
+TMFS.US,D,20200224,000000,26.072,26.55,25.888,26.354,65528,0
+TMFS.US,D,20200225,000000,26.354,26.521,25.401,25.722,49217,0
+TMFS.US,D,20200226,000000,25.702,26.198,25.397,25.577,32986,0
+TMFS.US,D,20200227,000000,24.992,26.057,24.885,25.297,58228,0
+TMFS.US,D,20200228,000000,24.35,25.229,24.331,24.953,87282,0
+TMFS.US,D,20200302,000000,25.119,25.693,24.632,25.693,46726,0
+TMFS.US,D,20200303,000000,25.858,26.344,24.875,25.245,28564,0
+TMFS.US,D,20200304,000000,25.585,25.732,25.03,25.732,24505,0
+TMFS.US,D,20200305,000000,25.216,25.741,25.051,25.243,20078,0
+TMFS.US,D,20200306,000000,24.515,24.817,24.155,24.603,95916,0
+TMFS.US,D,20200309,000000,22.308,23.534,22.308,22.658,109487,0
+TMFS.US,D,20200310,000000,23.513,23.513,22.015,23.29,39426,0
+TMFS.US,D,20200311,000000,22.638,22.959,21.831,22.034,26395,0
+TMFS.US,D,20200312,000000,20.721,21.169,19.447,20.274,95986,0
+TMFS.US,D,20200313,000000,20.916,21.266,19.515,20.984,58413,0
+TMFS.US,D,20200316,000000,17.511,19.662,17.135,17.939,88468,0
+TMFS.US,D,20200317,000000,18.805,19.768,17.939,19.768,28591,0
+TMFS.US,D,20200318,000000,18.62,19.135,17.365,18.25,75195,0
+TMFS.US,D,20200319,000000,17.715,19.204,17.122,18.931,60673,0
+TMFS.US,D,20200320,000000,19.632,19.798,18.542,18.775,79777,0
+TMFS.US,D,20200323,000000,18.493,19.36,18.007,18.873,39381,0
+TMFS.US,D,20200324,000000,20.215,20.624,19.788,20.44,42732,0
+TMFS.US,D,20200325,000000,20.537,21.109,20.128,20.527,22569,0
+TMFS.US,D,20200326,000000,21.004,21.645,20.819,21.645,34639,0
+TMFS.US,D,20200327,000000,20.974,21.194,20.682,20.819,34904,0
+TMFS.US,D,20200330,000000,20.702,21.197,20.556,21.169,36153,0
+TMFS.US,D,20200331,000000,20.741,21.089,20.173,20.274,61006,0
+TMFS.US,D,20200401,000000,19.573,20.016,19.399,19.524,28115,0
+TMFS.US,D,20200402,000000,19.184,19.768,18.97,19.573,11875,0
+TMFS.US,D,20200403,000000,19.233,19.422,18.775,19.204,27598,0
+TMFS.US,D,20200406,000000,19.399,20.498,19.399,20.381,109653,0
+TMFS.US,D,20200407,000000,20.906,20.974,20.347,20.349,33094,0
+TMFS.US,D,20200408,000000,20.585,21.295,20.42,21.266,11466,0
+TMFS.US,D,20200409,000000,21.918,22.273,21.645,22.027,26683,0
+TMFS.US,D,20200413,000000,21.733,21.928,21.208,21.477,27883,0
+TMFS.US,D,20200414,000000,21.782,22.472,21.782,22.343,19806,0
+TMFS.US,D,20200415,000000,21.597,22.078,21.597,21.889,15007,0
+TMFS.US,D,20200416,000000,21.792,22.103,21.5,21.87,13859,0
+TMFS.US,D,20200417,000000,22.472,22.594,22.259,22.57,32596,0
+TMFS.US,D,20200420,000000,21.948,23.075,21.948,22.823,15840,0
+TMFS.US,D,20200421,000000,22.073,22.414,21.651,21.946,18590,0
+TMFS.US,D,20200422,000000,22.298,22.502,22.278,22.375,13169,0
+TMFS.US,D,20200423,000000,22.521,23.075,22.463,22.735,21195,0
+TMFS.US,D,20200424,000000,22.82,23.241,22.715,23.241,14226,0
+TMFS.US,D,20200427,000000,23.494,24.061,23.494,23.922,22929,0
+TMFS.US,D,20200428,000000,24.321,24.331,23.63,24.01,17369,0
+TMFS.US,D,20200429,000000,24.292,25.099,24.292,24.671,24935,0
+TMFS.US,D,20200430,000000,24.583,24.583,23.873,23.873,22801,0
+TMFS.US,D,20200501,000000,23.484,23.553,22.823,23.153,33086,0
+TMFS.US,D,20200504,000000,23.075,23.64,23.018,23.64,8857,0
+TMFS.US,D,20200505,000000,24.155,24.327,23.883,24.059,22899,0
+TMFS.US,D,20200506,000000,24.399,24.593,24.039,24.467,16363,0
+TMFS.US,D,20200507,000000,24.865,25.255,24.764,25.157,78193,0
+TMFS.US,D,20200508,000000,25.546,25.849,25.124,25.849,52744,0
+TMFS.US,D,20200511,000000,25.43,26.442,25.43,26.383,98630,0
+TMFS.US,D,20200512,000000,26.724,26.724,25.663,25.663,41859,0
+TMFS.US,D,20200513,000000,25.459,25.664,24.341,24.895,39301,0
+TMFS.US,D,20200514,000000,24.301,24.953,23.844,24.73,165222,0
+TMFS.US,D,20200515,000000,24.739,25.313,24.311,25.196,12747,0
+TMFS.US,D,20200518,000000,26.364,26.378,25.916,26.013,43931,0
+TMFS.US,D,20200519,000000,26.15,26.51,25.878,25.878,18180,0
+TMFS.US,D,20200520,000000,26.5,26.675,26.16,26.266,41496,0
+TMFS.US,D,20200521,000000,26.549,26.559,25.927,26.344,32434,0
+TMFS.US,D,20200522,000000,26.675,26.675,26.238,26.344,37261,0
+TMFS.US,D,20200526,000000,27.745,27.745,26.569,26.665,37566,0
+TMFS.US,D,20200527,000000,27.326,27.326,25.702,26.968,151432,0
+TMFS.US,D,20200528,000000,27.492,27.492,26.481,26.539,43315,0
+TMFS.US,D,20200529,000000,26.189,26.888,26.189,26.855,24511,0
+TMFS.US,D,20200601,000000,27.298,27.629,27.025,27.473,50588,0
+TMFS.US,D,20200602,000000,27.735,27.735,27.191,27.725,17868,0
+TMFS.US,D,20200603,000000,28.202,28.212,27.755,27.994,46354,0
+TMFS.US,D,20200604,000000,27.483,27.891,27.288,27.619,20319,0
+TMFS.US,D,20200605,000000,28.183,28.582,28.144,28.144,27105,0
+TMFS.US,D,20200608,000000,28.786,28.786,28.31,28.64,79833,0
+TMFS.US,D,20200609,000000,28.572,28.572,28.251,28.383,40081,0
+TMFS.US,D,20200610,000000,28.212,28.305,27.822,27.989,23365,0
+TMFS.US,D,20200611,000000,26.763,27.249,26.131,26.241,77036,0
+TMFS.US,D,20200612,000000,27.336,27.336,26.004,26.422,20303,0
+TMFS.US,D,20200615,000000,25.751,27.561,25.693,27.444,49864,0
+TMFS.US,D,20200616,000000,28.173,28.173,27.531,27.712,31515,0
+TMFS.US,D,20200617,000000,28.028,28.046,27.619,27.619,14646,0
+TMFS.US,D,20200618,000000,27.24,28.115,27.24,27.882,15726,0
+TMFS.US,D,20200619,000000,27.658,28.411,27.658,27.755,18572,0
+TMFS.US,D,20200622,000000,27.629,28.31,27.536,28.31,12084,0
+TMFS.US,D,20200623,000000,28.388,28.786,28.31,28.465,15146,0
+TMFS.US,D,20200624,000000,28.3,28.3,27.398,27.706,18770,0
+TMFS.US,D,20200625,000000,27.492,27.969,27.189,27.911,22814,0
+TMFS.US,D,20200626,000000,27.994,27.994,27.366,27.366,9636,0
+TMFS.US,D,20200629,000000,27.453,27.551,27.053,27.249,39279,0
+TMFS.US,D,20200630,000000,27.298,27.979,27.298,27.843,35753,0
+TMFS.US,D,20200701,000000,28.271,28.421,28.154,28.173,16690,0
+TMFS.US,D,20200702,000000,28.445,28.723,28.445,28.65,12152,0
+TMFS.US,D,20200706,000000,29.098,29.251,28.786,28.922,39453,0
+TMFS.US,D,20200707,000000,28.961,29.035,28.523,28.553,15811,0
+TMFS.US,D,20200708,000000,28.359,28.998,28.29,28.998,18657,0
+TMFS.US,D,20200709,000000,29.108,29.146,28.66,29.09,17057,0
+TMFS.US,D,20200710,000000,28.844,29.117,28.786,28.971,23276,0
+TMFS.US,D,20200713,000000,28.971,29.438,27.979,27.999,19893,0
+TMFS.US,D,20200714,000000,27.823,28.099,27.385,28.008,17933,0
+TMFS.US,D,20200715,000000,28.349,29.136,28.349,29.066,28495,0
+TMFS.US,D,20200716,000000,29.175,29.175,28.349,28.597,15844,0
+TMFS.US,D,20200717,000000,28.719,29.015,28.65,28.899,11240,0
+TMFS.US,D,20200720,000000,29.098,29.458,29.049,29.458,16212,0
+TMFS.US,D,20200721,000000,29.808,29.808,28.883,28.975,12730,0
+TMFS.US,D,20200722,000000,29,29.165,28.815,28.922,29358,0
+TMFS.US,D,20200723,000000,28.776,29.662,28.776,28.835,36518,0
+TMFS.US,D,20200724,000000,29.01,29.01,28.349,28.349,18139,0
+TMFS.US,D,20200727,000000,28.553,29.059,28.455,29.059,9398,0
+TMFS.US,D,20200728,000000,28.932,28.932,28.539,28.539,9118,0
+TMFS.US,D,20200729,000000,28.903,29.09,28.718,28.825,11074,0
+TMFS.US,D,20200730,000000,28.753,29.419,28.719,29.273,11552,0
+TMFS.US,D,20200731,000000,29.468,29.555,28.922,29.247,16763,0
+TMFS.US,D,20200803,000000,29.302,29.983,29.234,29.983,32226,0
+TMFS.US,D,20200804,000000,30.158,30.47,29.827,30.47,17644,0
+TMFS.US,D,20200805,000000,30.566,30.955,30.116,30.955,24853,0
+TMFS.US,D,20200806,000000,31.043,31.043,30.513,30.771,9209,0
+TMFS.US,D,20200807,000000,30.859,30.985,30.489,30.742,9494,0
+TMFS.US,D,20200810,000000,31.043,31.043,30.451,30.549,16695,0
+TMFS.US,D,20200811,000000,30.595,30.96,30.31,30.31,24613,0
+TMFS.US,D,20200812,000000,30.868,30.868,30.421,30.538,19179,0
+TMFS.US,D,20200813,000000,30.196,31.111,30.196,30.889,19004,0
+TMFS.US,D,20200814,000000,30.82,30.864,30.698,30.703,7654,0
+TMFS.US,D,20200817,000000,30.742,31.033,30.691,30.886,11868,0
+TMFS.US,D,20200818,000000,31.121,31.121,30.644,30.776,9141,0
+TMFS.US,D,20200819,000000,30.703,31.403,30.703,31.18,13770,0
+TMFS.US,D,20200820,000000,31.131,31.199,30.888,31.063,18595,0
+TMFS.US,D,20200821,000000,31.16,31.16,30.655,30.926,18123,0
+TMFS.US,D,20200824,000000,31.131,31.345,30.759,30.896,16737,0
+TMFS.US,D,20200825,000000,30.839,31.246,30.839,31.246,9746,0
+TMFS.US,D,20200826,000000,31.442,31.481,31.287,31.427,17470,0
+TMFS.US,D,20200827,000000,31.656,31.656,31.209,31.426,12008,0
+TMFS.US,D,20200828,000000,31.822,31.822,31.359,31.559,15551,0
+TMFS.US,D,20200831,000000,32.055,32.055,31.599,31.789,13728,0
+TMFS.US,D,20200901,000000,31.939,32.405,31.751,32.303,21960,0
+TMFS.US,D,20200902,000000,32.697,32.697,31.933,32.463,31955,0
+TMFS.US,D,20200903,000000,32.59,32.59,30.549,30.906,53205,0
+TMFS.US,D,20200904,000000,31.131,31.248,29.525,30.221,32720,0
+TMFS.US,D,20200908,000000,29.914,30.17,29.438,29.75,48918,0
+TMFS.US,D,20200909,000000,29.808,30.47,29.808,30.316,37736,0
+TMFS.US,D,20200910,000000,30.849,30.849,29.603,29.864,22450,0
+TMFS.US,D,20200911,000000,30.061,30.061,28.922,29.341,15384,0
+TMFS.US,D,20200914,000000,29.525,30.129,29.525,30.085,37650,0
+TMFS.US,D,20200915,000000,30.722,30.722,30.158,30.207,15743,0
+TMFS.US,D,20200916,000000,30.158,30.528,30.032,30.129,11381,0
+TMFS.US,D,20200917,000000,29.701,30.041,29.321,29.924,80910,0
+TMFS.US,D,20200918,000000,30.036,30.252,29.454,29.924,8533,0
+TMFS.US,D,20200921,000000,29.676,29.676,28.985,29.539,17605,0
+TMFS.US,D,20200922,000000,29.875,29.875,29.136,29.814,21262,0
+TMFS.US,D,20200923,000000,29.973,30.022,29.088,29.262,26783,0
+TMFS.US,D,20200924,000000,28.942,29.204,28.719,28.926,17625,0
+TMFS.US,D,20200925,000000,28.825,29.511,28.825,29.49,7590,0
+TMFS.US,D,20200928,000000,29.564,29.974,29.564,29.836,10077,0
+TMFS.US,D,20200929,000000,29.95,30.124,29.808,29.978,7362,0
+TMFS.US,D,20200930,000000,30.1,30.362,29.774,29.88,29922,0
+TMFS.US,D,20201001,000000,29.866,30.294,29.866,30.212,11872,0
+TMFS.US,D,20201002,000000,29.486,30.153,29.486,30.071,11221,0
+TMFS.US,D,20201005,000000,30.255,30.683,30.255,30.67,7469,0
+TMFS.US,D,20201006,000000,31.063,31.254,30.615,30.722,13781,0
+TMFS.US,D,20201007,000000,31.16,31.9,31.024,31.729,29425,0
+TMFS.US,D,20201008,000000,32.376,32.376,31.784,31.982,7485,0
+TMFS.US,D,20201009,000000,32.493,32.781,32.191,32.498,18957,0
+TMFS.US,D,20201012,000000,32.931,32.931,32.59,32.782,11505,0
+TMFS.US,D,20201013,000000,32.853,32.853,32.59,32.784,16118,0
+TMFS.US,D,20201014,000000,33.242,33.242,32.407,32.511,17057,0
+TMFS.US,D,20201015,000000,32.424,32.833,31.626,32.75,15944,0
+TMFS.US,D,20201016,000000,33.018,33.018,32.63,32.662,14812,0
+TMFS.US,D,20201019,000000,32.95,33.057,32.284,32.284,8837,0
+TMFS.US,D,20201020,000000,32.436,32.436,31.911,32.06,4889,0
+TMFS.US,D,20201021,000000,32.103,32.152,31.763,31.904,11773,0
+TMFS.US,D,20201022,000000,31.665,32.444,31.665,32.429,7662,0
+TMFS.US,D,20201023,000000,32.823,32.823,32.314,32.736,13654,0
+TMFS.US,D,20201026,000000,32.395,32.454,31.812,32.115,12879,0
+TMFS.US,D,20201027,000000,32.434,32.434,32.201,32.279,19204,0
+TMFS.US,D,20201028,000000,31.841,31.841,30.953,31.16,51086,0
+TMFS.US,D,20201029,000000,31.481,31.763,31.085,31.724,24104,0
+TMFS.US,D,20201030,000000,31.626,31.626,31.038,31.315,17044,0
+TMFS.US,D,20201102,000000,31.51,31.885,31.199,31.623,7212,0
+TMFS.US,D,20201103,000000,31.986,32.279,31.986,32.24,34608,0
+TMFS.US,D,20201104,000000,32.356,33.475,32.356,33.222,19946,0
+TMFS.US,D,20201105,000000,33.903,34.056,33.651,33.903,46043,0
+TMFS.US,D,20201106,000000,34.312,34.876,34.18,34.697,14041,0
+TMFS.US,D,20201109,000000,35.693,36.325,35.159,35.159,32072,0
+TMFS.US,D,20201110,000000,35.275,35.353,34.322,35.353,47433,0
+TMFS.US,D,20201111,000000,35.781,35.781,35.078,35.402,28234,0
+TMFS.US,D,20201112,000000,35.45,35.45,34.856,34.99,15597,0
+TMFS.US,D,20201113,000000,35.338,35.465,35.08,35.348,12634,0
+TMFS.US,D,20201116,000000,36.024,36.024,35.275,35.48,27644,0
+TMFS.US,D,20201117,000000,35.47,35.528,35.106,35.431,20944,0
+TMFS.US,D,20201118,000000,35.83,36.754,35.363,35.363,43382,0
+TMFS.US,D,20201119,000000,35.557,35.926,35.44,35.786,21155,0
+TMFS.US,D,20201120,000000,36.024,36.18,35.596,35.922,16489,0
+TMFS.US,D,20201123,000000,36.462,36.529,36.102,36.472,39218,0
+TMFS.US,D,20201124,000000,36.345,36.627,36.308,36.54,29597,0
+TMFS.US,D,20201125,000000,36.433,36.433,35.985,36.252,20025,0
+TMFS.US,D,20201127,000000,36.579,36.579,36.316,36.53,9027,0
+TMFS.US,D,20201130,000000,36.744,36.744,35.995,36.569,25881,0
+TMFS.US,D,20201201,000000,37.065,37.065,36.384,36.654,29180,0
+TMFS.US,D,20201202,000000,36.656,36.656,35.879,36.131,38647,0
+TMFS.US,D,20201203,000000,36.22,36.617,36.22,36.355,20542,0
+TMFS.US,D,20201204,000000,36.734,37.045,36.481,37.045,10609,0
+TMFS.US,D,20201207,000000,38.874,39.506,36.977,37.045,66791,0
+TMFS.US,D,20201208,000000,36.793,38.466,36.793,37.96,92054,0
+TMFS.US,D,20201209,000000,38.553,38.553,37.289,37.483,72090,0
+TMFS.US,D,20201210,000000,37.425,38.076,37.025,38.076,26189,0
+TMFS.US,D,20201211,000000,38.145,38.34,37.702,38.154,46568,0
+TMFS.US,D,20201214,000000,38.651,38.958,38.291,38.32,45532,0
+TMFS.US,D,20201215,000000,39.021,39.293,38.524,39.293,35054,0
+TMFS.US,D,20201216,000000,38.825,38.825,36.958,37.186,110724,0
+TMFS.US,D,20201217,000000,37.313,37.976,37.313,37.976,37081,0
+TMFS.US,D,20201218,000000,38.073,38.249,37.947,37.976,55315,0
+TMFS.US,D,20201221,000000,37.742,38.473,37.556,38.308,78735,0
+TMFS.US,D,20201222,000000,38.708,39.059,38.532,39.02,66055,0
+TMFS.US,D,20201223,000000,39.42,39.488,38.805,39.234,29141,0
+TMFS.US,D,20201224,000000,39.576,39.576,38.932,38.995,18027,0
+TMFS.US,D,20201228,000000,39.595,39.595,38.659,38.727,33617,0
+TMFS.US,D,20201229,000000,39.02,39.02,37.371,37.664,61252,0
+TMFS.US,D,20201230,000000,37.966,38.347,37.761,37.839,22020,0
+TMFS.US,D,20201231,000000,38.152,38.152,37.427,37.586,43502,0
+TMFS.US,D,20210104,000000,38.083,38.083,36.337,36.727,100677,0
+TMFS.US,D,20210105,000000,36.844,37.566,36.679,37.469,39609,0
+TMFS.US,D,20210106,000000,37.254,38.122,37.254,37.635,40729,0
+TMFS.US,D,20210107,000000,38.21,38.971,37.927,38.971,38235,0
+TMFS.US,D,20210108,000000,38.932,39.746,38.776,39.42,38611,0
+TMFS.US,D,20210111,000000,39.137,39.351,38.699,39.098,75645,0
+TMFS.US,D,20210112,000000,38.903,39.537,38.903,39.527,12835,0
+TMFS.US,D,20210113,000000,39.576,39.604,39.029,39.029,23579,0
+TMFS.US,D,20210114,000000,39.517,39.848,39.259,39.595,25190,0
+TMFS.US,D,20210115,000000,39.605,39.635,38.877,39.088,26861,0
+TMFS.US,D,20210119,000000,39.781,39.898,39.298,39.849,98178,0
+TMFS.US,D,20210120,000000,40.327,40.775,40.149,40.559,37801,0
+TMFS.US,D,20210121,000000,40.951,40.951,40.027,40.063,37792,0
+TMFS.US,D,20210122,000000,39.985,40.737,39.342,40.737,30543,0
+TMFS.US,D,20210125,000000,40.873,41.456,40.486,40.844,28073,0
+TMFS.US,D,20210126,000000,41.224,41.224,40.385,40.6,48882,0
+TMFS.US,D,20210127,000000,39.946,40.893,39.39,40.142,22047,0
+TMFS.US,D,20210128,000000,39.976,40.668,39.533,39.81,43120,0
+TMFS.US,D,20210129,000000,40.044,40.044,37.917,38.542,47732,0
+TMFS.US,D,20210201,000000,38.584,39.364,38.542,39.312,53985,0
+TMFS.US,D,20210202,000000,39.498,40.385,39.498,40.156,25699,0
+TMFS.US,D,20210203,000000,40.59,40.59,39.595,40.054,28447,0
+TMFS.US,D,20210204,000000,40.005,40.931,40,40.912,25961,0
+TMFS.US,D,20210205,000000,40.971,41.478,40.966,41.458,37527,0
+TMFS.US,D,20210208,000000,41.59,42.434,41.59,42.424,45974,0
+TMFS.US,D,20210209,000000,42.707,43.078,42.58,42.961,43295,0
+TMFS.US,D,20210210,000000,43.497,43.731,42.309,42.756,46737,0
+TMFS.US,D,20210211,000000,43.273,43.273,42.44,42.813,44680,0
+TMFS.US,D,20210212,000000,42.775,43.117,42.6,43.117,23962,0
+TMFS.US,D,20210216,000000,43.546,43.653,42.132,42.239,59449,0
+TMFS.US,D,20210217,000000,42.093,42.093,41.044,41.644,76844,0
+TMFS.US,D,20210218,000000,41.078,41.581,40.981,41.429,30610,0
+TMFS.US,D,20210219,000000,41.902,42.883,41.813,42.366,89564,0
+TMFS.US,D,20210222,000000,42.414,42.414,41.732,41.805,32785,0
+TMFS.US,D,20210223,000000,41.576,41.576,40.132,41.283,260355,0
+TMFS.US,D,20210224,000000,41.458,41.966,40.863,41.576,37899,0
+TMFS.US,D,20210225,000000,42.054,42.054,39.654,39.966,57054,0
+TMFS.US,D,20210226,000000,39.995,40.581,39.498,40.112,24656,0
+TMFS.US,D,20210301,000000,41.185,41.41,40.902,41.351,37581,0
+TMFS.US,D,20210302,000000,41.488,41.771,40.122,40.202,56277,0
+TMFS.US,D,20210303,000000,40.395,40.395,38.727,38.727,80162,0
+TMFS.US,D,20210304,000000,38.239,38.542,36.591,37.118,119771,0
+TMFS.US,D,20210305,000000,37.322,37.747,35.976,37.556,82606,0
+TMFS.US,D,20210308,000000,37.537,38.181,36.869,37.049,43819,0
+TMFS.US,D,20210309,000000,38.044,38.493,37.742,38.171,83473,0
+TMFS.US,D,20210310,000000,38.932,38.932,38.113,38.142,25386,0
+TMFS.US,D,20210311,000000,38.961,39.264,38.815,39.244,37205,0
+TMFS.US,D,20210312,000000,38.805,39.176,38.63,39.162,23164,0
+TMFS.US,D,20210315,000000,39.371,39.781,38.991,39.781,35871,0
+TMFS.US,D,20210316,000000,39.995,39.995,38.988,39.165,24478,0
+TMFS.US,D,20210317,000000,39.02,39.246,38.337,39.244,17232,0
+TMFS.US,D,20210318,000000,38.951,39.02,37.556,37.593,26921,0
+TMFS.US,D,20210319,000000,37.235,38.15,37.186,37.869,16509,0
+TMFS.US,D,20210322,000000,38.259,38.395,37.8,38.044,37016,0
+TMFS.US,D,20210323,000000,37.605,38.19,36.903,36.903,44481,0
+TMFS.US,D,20210324,000000,37.059,37.127,35.908,35.957,37900,0
+TMFS.US,D,20210325,000000,35.674,36.669,35.167,36.62,26857,0
+TMFS.US,D,20210326,000000,36.952,36.952,35.984,36.815,30324,0
+TMFS.US,D,20210329,000000,36.337,36.81,35.703,35.703,26962,0
+TMFS.US,D,20210330,000000,35.518,36.21,35.332,35.976,19489,0
+TMFS.US,D,20210331,000000,36.532,36.913,36.495,36.581,25046,0
+TMFS.US,D,20210401,000000,37.059,37.693,37.059,37.537,28687,0
+TMFS.US,D,20210405,000000,37.625,37.664,37.108,37.186,31052,0
+TMFS.US,D,20210406,000000,37.517,37.654,37.176,37.439,18870,0
+TMFS.US,D,20210407,000000,37.244,37.449,36.659,36.743,17939,0
+TMFS.US,D,20210408,000000,36.883,37.43,36.883,37.43,14534,0
+TMFS.US,D,20210409,000000,37.4,37.4,36.82,37.335,15000,0
+TMFS.US,D,20210412,000000,37.166,37.166,36.576,37.049,20269,0
+TMFS.US,D,20210413,000000,36.913,37.291,36.737,37.291,13950,0
+TMFS.US,D,20210414,000000,37.205,38.005,37.205,37.752,18427,0
+TMFS.US,D,20210415,000000,37.916,38.024,37.635,37.937,17505,0
+TMFS.US,D,20210416,000000,37.937,38.093,37.791,37.984,13002,0
+TMFS.US,D,20210419,000000,37.844,37.849,37.186,37.361,17817,0
+TMFS.US,D,20210420,000000,37.352,37.498,36.581,36.805,17490,0
+TMFS.US,D,20210421,000000,36.6,37.466,36.6,37.371,13112,0
+TMFS.US,D,20210422,000000,37.274,38.105,37.274,37.693,16671,0
+TMFS.US,D,20210423,000000,37.586,38.386,37.586,38.152,16533,0
+TMFS.US,D,20210426,000000,38.269,39,38.269,38.947,44798,0
+TMFS.US,D,20210427,000000,38.873,39.134,38.766,38.934,10923,0
+TMFS.US,D,20210428,000000,38.883,39.092,38.873,38.873,43836,0
+TMFS.US,D,20210429,000000,39.39,39.39,38.411,38.708,12219,0
+TMFS.US,D,20210430,000000,38.512,38.674,38.064,38.288,20196,0
+TMFS.US,D,20210503,000000,38.376,38.376,37.839,37.915,11354,0
+TMFS.US,D,20210504,000000,37.81,37.81,36.858,36.95,12951,0
+TMFS.US,D,20210505,000000,37.352,37.352,36.338,36.521,12046,0
+TMFS.US,D,20210506,000000,36.318,36.64,36.074,36.475,32111,0
+TMFS.US,D,20210507,000000,36.883,37.347,36.883,37.118,40453,0
+TMFS.US,D,20210510,000000,36.922,36.922,36.132,36.191,28772,0
+TMFS.US,D,20210511,000000,35.479,36.337,35.04,36.171,34485,0
+TMFS.US,D,20210512,000000,35.771,35.865,34.981,35.059,38152,0
+TMFS.US,D,20210513,000000,35.167,35.723,34.571,35.054,42452,0
+TMFS.US,D,20210514,000000,35.371,35.957,35.147,35.908,35793,0
+TMFS.US,D,20210517,000000,35.801,35.937,35.286,35.552,15053,0
+TMFS.US,D,20210518,000000,35.81,36.171,35.615,35.84,12487,0
+TMFS.US,D,20210519,000000,35.02,35.46,34.854,35.431,220547,0
+TMFS.US,D,20210520,000000,35.488,35.941,35.488,35.815,16330,0
+TMFS.US,D,20210521,000000,36.074,36.279,35.824,35.824,5561,0
+TMFS.US,D,20210524,000000,35.927,36.201,35.927,36.027,13235,0
+TMFS.US,D,20210525,000000,36.118,36.327,35.908,35.908,12816,0
+TMFS.US,D,20210526,000000,36.074,36.415,36.005,36.415,13852,0
+TMFS.US,D,20210527,000000,36.269,36.6,36.141,36.561,9169,0
+TMFS.US,D,20210528,000000,36.6,36.835,36.508,36.6,23627,0
+TMFS.US,D,20210601,000000,36.62,36.694,36.327,36.56,12673,0
+TMFS.US,D,20210602,000000,36.571,36.571,36.22,36.425,13467,0
+TMFS.US,D,20210603,000000,36.093,36.093,35.713,35.999,8568,0
+TMFS.US,D,20210604,000000,36.103,36.318,36.103,36.239,13377,0
+TMFS.US,D,20210607,000000,36.123,36.747,36.015,36.747,15258,0
+TMFS.US,D,20210608,000000,36.591,37.166,36.561,37.088,10154,0
+TMFS.US,D,20210609,000000,37.283,37.283,36.752,36.835,35417,0
+TMFS.US,D,20210610,000000,36.971,37.205,36.766,37.011,16855,0
+TMFS.US,D,20210611,000000,37.235,37.459,37.148,37.459,35902,0
+TMFS.US,D,20210614,000000,37.381,37.732,37.361,37.488,13394,0
+TMFS.US,D,20210615,000000,37.386,37.475,37.137,37.176,70596,0
+TMFS.US,D,20210616,000000,37.332,37.473,36.866,37.391,9593,0
+TMFS.US,D,20210617,000000,37.098,37.61,37.098,37.61,39776,0
+TMFS.US,D,20210618,000000,37.157,37.703,37.157,37.517,7001,0
+TMFS.US,D,20210621,000000,37.771,38.181,37.517,37.927,9847,0
+TMFS.US,D,20210622,000000,38.132,38.332,38.002,38.239,12264,0
+TMFS.US,D,20210623,000000,38.424,38.551,38.322,38.542,8475,0
+TMFS.US,D,20210624,000000,38.561,38.883,38.561,38.85,5428,0
+TMFS.US,D,20210625,000000,38.903,39.01,38.893,38.918,8157,0
+TMFS.US,D,20210628,000000,38.951,39.137,38.747,38.971,18516,0
+TMFS.US,D,20210629,000000,38.961,39.249,38.912,39.127,9001,0
+TMFS.US,D,20210630,000000,39.098,39.191,38.737,39.01,12348,0
+TMFS.US,D,20210701,000000,39,39.254,38.951,39,24531,0
+TMFS.US,D,20210702,000000,39.254,39.254,38.844,39.02,13041,0
+TMFS.US,D,20210706,000000,38.981,38.981,38.664,38.863,11048,0
+TMFS.US,D,20210707,000000,38.922,39.02,38.337,38.685,11979,0
+TMFS.US,D,20210708,000000,37.781,38.62,37.732,38.388,3688,0
+TMFS.US,D,20210709,000000,38.649,38.873,38.497,38.776,7443,0
+TMFS.US,D,20210712,000000,38.873,38.873,38.6,38.761,6409,0
+TMFS.US,D,20210713,000000,38.6,38.754,38.386,38.386,12071,0
+TMFS.US,D,20210714,000000,38.522,38.589,37.605,37.625,14327,0
+TMFS.US,D,20210715,000000,37.264,37.635,36.991,37.42,8199,0
+TMFS.US,D,20210716,000000,37.683,38.025,37.332,37.527,8615,0
+TMFS.US,D,20210719,000000,36.893,37.488,36.688,37.118,15545,0
+TMFS.US,D,20210720,000000,37.274,38.44,37.109,38.337,26314,0
+TMFS.US,D,20210721,000000,38.62,38.639,38.425,38.567,7234,0
+TMFS.US,D,20210722,000000,38.581,38.717,38.308,38.591,7712,0
+TMFS.US,D,20210723,000000,38.532,38.834,38.386,38.659,11188,0
+TMFS.US,D,20210726,000000,38.873,38.873,38.366,38.481,10000,0
+TMFS.US,D,20210727,000000,38.412,38.412,37.693,37.898,29390,0
+TMFS.US,D,20210728,000000,38.441,38.922,38.2,38.834,10267,0
+TMFS.US,D,20210729,000000,38.756,39.068,38.756,38.854,32462,0
+TMFS.US,D,20210730,000000,38.639,39.043,38.395,38.727,10504,0
+TMFS.US,D,20210802,000000,38.942,39.004,38.386,38.649,10215,0
+TMFS.US,D,20210803,000000,38.522,38.522,37.995,38.386,12568,0
+TMFS.US,D,20210804,000000,38.317,38.426,38.256,38.282,3830,0
+TMFS.US,D,20210805,000000,38.591,38.981,38.493,38.981,8881,0
+TMFS.US,D,20210806,000000,38.942,39.556,38.873,39.034,4663,0
+TMFS.US,D,20210809,000000,38.932,39.098,38.727,38.727,20119,0
+TMFS.US,D,20210810,000000,39.098,39.098,38.727,38.747,9035,0
+TMFS.US,D,20210811,000000,38.766,38.903,38.372,38.903,11503,0
+TMFS.US,D,20210812,000000,38.678,38.951,38.678,38.951,76608,0
+TMFS.US,D,20210813,000000,38.795,38.803,38.415,38.415,19990,0
+TMFS.US,D,20210816,000000,37.976,38.439,37.908,37.908,13782,0
+TMFS.US,D,20210817,000000,37.683,37.8,37.303,37.8,8954,0
+TMFS.US,D,20210818,000000,37.459,37.881,37.395,37.395,14243,0
+TMFS.US,D,20210819,000000,37.171,37.4,37.118,37.118,19017,0
+TMFS.US,D,20210820,000000,36.961,37.952,36.942,37.87,42984,0
+TMFS.US,D,20210823,000000,37.956,38.571,37.956,38.571,22937,0
+TMFS.US,D,20210824,000000,38.532,38.834,38.376,38.776,46940,0
+TMFS.US,D,20210825,000000,38.795,38.903,38.561,38.561,7056,0
+TMFS.US,D,20210826,000000,38.561,38.916,38.431,38.542,13949,0
+TMFS.US,D,20210827,000000,38.903,39.566,38.903,39.566,11393,0
+TMFS.US,D,20210830,000000,39.498,39.673,39.376,39.664,12606,0
+TMFS.US,D,20210831,000000,39.742,39.742,39.381,39.738,18371,0
+TMFS.US,D,20210901,000000,39.937,40.2,39.927,40.111,8481,0
+TMFS.US,D,20210902,000000,40.229,40.611,40.229,40.48,11981,0
+TMFS.US,D,20210903,000000,40.483,40.658,40.35,40.651,8017,0
+TMFS.US,D,20210907,000000,40.444,40.541,40.156,40.156,6579,0
+TMFS.US,D,20210908,000000,39.849,39.849,39.556,39.633,11596,0
+TMFS.US,D,20210909,000000,39.644,39.99,39.601,39.772,3966,0
+TMFS.US,D,20210910,000000,39.995,39.995,39.438,39.438,6160,0
+TMFS.US,D,20210913,000000,39.868,39.868,39.02,39.073,8446,0
+TMFS.US,D,20210914,000000,39.068,39.146,38.864,38.873,7746,0
+TMFS.US,D,20210915,000000,38.776,39.154,38.776,39.049,4577,0
+TMFS.US,D,20210916,000000,38.903,39.368,38.903,39.284,6515,0
+TMFS.US,D,20210917,000000,39.098,39.357,39.096,39.357,6506,0
+TMFS.US,D,20210920,000000,38.766,38.776,38.143,38.56,67502,0
+TMFS.US,D,20210921,000000,38.405,39.278,38.405,39.053,46360,0
+TMFS.US,D,20210922,000000,39.029,39.745,39.029,39.581,8782,0
+TMFS.US,D,20210923,000000,39.586,40.165,39.586,40.065,8986,0
+TMFS.US,D,20210924,000000,39.878,39.985,39.845,39.849,4091,0
+TMFS.US,D,20210927,000000,39.556,39.78,39.468,39.59,14954,0
+TMFS.US,D,20210928,000000,39.029,39.147,38.518,38.518,7470,0
+TMFS.US,D,20210929,000000,38.298,38.871,38.298,38.45,10443,0
+TMFS.US,D,20210930,000000,38.776,38.922,38.166,38.166,4328,0
+TMFS.US,D,20211001,000000,38.512,38.532,37.683,38.449,30200,0
+TMFS.US,D,20211004,000000,38.161,38.232,37.274,37.41,30351,0
+TMFS.US,D,20211005,000000,37.439,38.147,37.439,37.888,24313,0
+TMFS.US,D,20211006,000000,37.693,38.015,37.344,38.015,15315,0
+TMFS.US,D,20211007,000000,38.522,38.825,38.444,38.473,64006,0
+TMFS.US,D,20211008,000000,38.381,38.381,37.77,37.919,3080,0
+TMFS.US,D,20211011,000000,37.742,38.147,37.605,37.723,4061,0
+TMFS.US,D,20211012,000000,37.732,38.134,37.702,37.936,10191,0
+TMFS.US,D,20211013,000000,37.908,38.151,37.908,38.056,4419,0
+TMFS.US,D,20211014,000000,38.459,38.805,38.459,38.656,8823,0
+TMFS.US,D,20211015,000000,39.137,39.137,38.659,38.659,9950,0
+TMFS.US,D,20211018,000000,38.522,38.62,38.395,38.606,18057,0
+TMFS.US,D,20211019,000000,38.768,39.195,38.716,38.983,9511,0
+TMFS.US,D,20211020,000000,39.244,39.244,38.987,39.068,9168,0
+TMFS.US,D,20211021,000000,38.825,39.389,38.825,39.018,5220,0
+TMFS.US,D,20211022,000000,38.825,39.184,38.776,38.972,11273,0
+TMFS.US,D,20211025,000000,38.971,39.291,38.854,39.048,5221,0
+TMFS.US,D,20211026,000000,39.02,39.312,38.834,38.901,13001,0
+TMFS.US,D,20211027,000000,38.656,38.656,38.132,38.253,11608,0
+TMFS.US,D,20211028,000000,38.191,38.88,38.191,38.731,4637,0
+TMFS.US,D,20211029,000000,38.825,38.943,38.688,38.943,69857,0
+TMFS.US,D,20211101,000000,38.854,39.455,38.854,39.455,12305,0
+TMFS.US,D,20211102,000000,39.41,39.41,39.089,39.164,5889,0
+TMFS.US,D,20211103,000000,39.078,39.823,39.078,39.712,16418,0
+TMFS.US,D,20211104,000000,39.605,39.8,39.381,39.454,18039,0
+TMFS.US,D,20211105,000000,39.976,40.151,39.594,39.594,13150,0
+TMFS.US,D,20211108,000000,39.966,39.966,39.547,39.644,13315,0
+TMFS.US,D,20211109,000000,39.751,39.8,39.392,39.596,6642,0
+TMFS.US,D,20211110,000000,39.488,39.488,38.434,38.604,7113,0
+TMFS.US,D,20211111,000000,38.63,38.781,38.455,38.532,14545,0
+TMFS.US,D,20211112,000000,38.591,38.761,38.591,38.708,13025,0
+TMFS.US,D,20211115,000000,38.893,38.893,38.288,38.34,7716,0
+TMFS.US,D,20211116,000000,38.473,38.737,38.473,38.678,9682,0
+TMFS.US,D,20211117,000000,38.756,38.77,38.166,38.258,5729,0
+TMFS.US,D,20211118,000000,38.044,38.044,37.478,37.669,12367,0
+TMFS.US,D,20211119,000000,37.625,38.008,37.557,37.557,7083,0
+TMFS.US,D,20211122,000000,37.547,37.821,37.283,37.415,11601,0
+TMFS.US,D,20211123,000000,37.205,37.603,36.694,37.108,11214,0
+TMFS.US,D,20211124,000000,36.864,37.55,36.84,37.389,11354,0
+TMFS.US,D,20211126,000000,36.81,36.81,35.938,36.278,16700,0
+TMFS.US,D,20211129,000000,36.757,36.757,36.269,36.279,10774,0
+TMFS.US,D,20211130,000000,35.84,36.297,35.391,35.553,18903,0
+TMFS.US,D,20211201,000000,35.988,36.24,34.963,34.963,14033,0
+TMFS.US,D,20211202,000000,35.178,35.703,35.118,35.605,6023,0
+TMFS.US,D,20211203,000000,35.635,35.635,34.698,34.94,22722,0
+TMFS.US,D,20211206,000000,34.776,35.908,34.63,35.703,9023,0
+TMFS.US,D,20211207,000000,35.879,36.902,35.879,36.465,9054,0
+TMFS.US,D,20211208,000000,36.425,37.057,36.425,36.815,22021,0
+TMFS.US,D,20211209,000000,36.444,36.786,36.122,36.122,16498,0
+TMFS.US,D,20211210,000000,35.913,35.913,35.128,35.241,8072,0
+TMFS.US,D,20211213,000000,35.118,35.35,34.913,35.269,20181,0
+TMFS.US,D,20211214,000000,34.991,35.197,34.484,34.63,25774,0
+TMFS.US,D,20211215,000000,34.56,35.2447,34.205,35.2447,16133,0
+TMFS.US,D,20211216,000000,35.64,35.64,34.205,34.25,17705,0
+TMFS.US,D,20211217,000000,34.12,35.07,34.01,34.8535,27845,0
+TMFS.US,D,20211220,000000,34.31,34.4921,34.06,34.27,31783,0
+TMFS.US,D,20211221,000000,34.6,35.6115,34.6,35.5153,15809,0
+TMFS.US,D,20211222,000000,35.6,36.0599,35.6,36.0189,8881,0
+TMFS.US,D,20211223,000000,36.38,36.42,36.1701,36.31,8123,0
+TMFS.US,D,20211227,000000,36.21,36.6,36.1769,36.59,26059,0
+TMFS.US,D,20211228,000000,36.57,36.7,36.15,36.15,8563,0
+TMFS.US,D,20211229,000000,36.38,36.4151,36.14,36.33,25642,0
+TMFS.US,D,20211230,000000,36.49,37.0483,36.49,36.51,15751,0
+TMFS.US,D,20211231,000000,36.59,36.7655,36.59,36.69,2800,0
+TMFS.US,D,20220103,000000,36.32,36.8178,36.2385,36.4067,12154,0
+TMFS.US,D,20220104,000000,36.5,36.6,35.8848,36.115,27781,0
+TMFS.US,D,20220105,000000,35.88,36.0699,34.8533,34.8533,18214,0
+TMFS.US,D,20220106,000000,34.74,35.1,34.4516,34.7024,6856,0
+TMFS.US,D,20220107,000000,34.82,34.82,33.831,33.8803,110737,0
+TMFS.US,D,20220110,000000,33.21,33.67,32.91,33.57,115550,0
+TMFS.US,D,20220111,000000,33.49,34.5,33.49,34.4014,7969,0
+TMFS.US,D,20220112,000000,34.47,34.871,34.21,34.4236,21532,0
+TMFS.US,D,20220113,000000,34.76,34.76,33.5836,33.5836,23194,0
+TMFS.US,D,20220114,000000,33.5,33.5,32.59,33.2481,12542,0
+TMFS.US,D,20220118,000000,32.59,32.8014,32.26,32.26,19028,0
+TMFS.US,D,20220119,000000,32.03,32.5448,31.9384,31.9384,13947,0
+TMFS.US,D,20220120,000000,32.26,32.76,31.573,31.573,7873,0
+TMFS.US,D,20220121,000000,31.38,31.9801,31.2,31.2127,46501,0
+TMFS.US,D,20220124,000000,30.35,31.8366,30,31.8366,92931,0
+TMFS.US,D,20220125,000000,31.14,31.3615,30.5,30.6,34844,0
+TMFS.US,D,20220126,000000,30.89,31.71,30.1883,30.3213,34621,0
+TMFS.US,D,20220127,000000,31,31,29.605,29.73,39005,0
+TMFS.US,D,20220128,000000,29.5,30.46,29.0463,30.46,28816,0
+TMFS.US,D,20220131,000000,30.07,31.8156,30.07,31.8156,30160,0
+TMFS.US,D,20220201,000000,31.98,32.0657,31.71,32.0657,79286,0
+TMFS.US,D,20220202,000000,32.35,32.35,31.5001,31.6001,34627,0
+TMFS.US,D,20220203,000000,31.25,31.45,30.71,30.9908,17554,0
+TMFS.US,D,20220204,000000,31,31.5401,30.5,31.335,132518,0
+TMFS.US,D,20220207,000000,31.13,31.77,31.13,31.5013,16086,0
+TMFS.US,D,20220208,000000,31.51,31.9999,31.4759,31.79,30210,0
+TMFS.US,D,20220209,000000,32.02,32.7338,32.02,32.59,17358,0
+TMFS.US,D,20220210,000000,32.13,32.75,31.75,32.0075,18576,0
+TMFS.US,D,20220211,000000,32.16,32.34,31.33,31.5829,13273,0
+TMFS.US,D,20220214,000000,31.64,31.89,31.25,31.3516,17454,0
+TMFS.US,D,20220215,000000,31.96,32.1,31.7,31.92,16137,0
+TMFS.US,D,20220216,000000,32,32.19,31.49,31.885,11813,0
+TMFS.US,D,20220217,000000,31.91,31.96,30.7201,30.7956,10560,0
+TMFS.US,D,20220218,000000,30.87,31.14,30.08,30.2102,46933,0
+TMFS.US,D,20220222,000000,30.11,30.4287,29.72,30.0257,26420,0
+TMFS.US,D,20220223,000000,30.08,30.08,29.07,29.07,9723,0
+TMFS.US,D,20220224,000000,28.21,30.4,27.84,30.4,19353,0
+TMFS.US,D,20220225,000000,30.64,30.64,29.9,30.51,30828,0
+TMFS.US,D,20220228,000000,30.55,31.245,30.55,30.9442,7693,0
+TMFS.US,D,20220301,000000,30.7,30.9,30.37,30.43,14413,0
+TMFS.US,D,20220302,000000,30.8055,31.0575,30.7401,30.87,12247,0
+TMFS.US,D,20220303,000000,30.73,30.8,30.1783,30.3416,8724,0
+TMFS.US,D,20220304,000000,30.03,30.25,29.65,29.8786,40053,0
+TMFS.US,D,20220307,000000,29.83,29.86,29.14,29.2082,33253,0
+TMFS.US,D,20220308,000000,29.35,29.7,28.93,29.08,22676,0
+TMFS.US,D,20220309,000000,29.76,29.9979,29.605,29.8674,89624,0
+TMFS.US,D,20220310,000000,29.3915,29.6811,29.3915,29.6811,2908,0
+TMFS.US,D,20220311,000000,29.55,29.81,28.87,28.88,7738,0
+TMFS.US,D,20220314,000000,28.8,29.148,28.3,28.3,26381,0
+TMFS.US,D,20220315,000000,28.69,28.9689,28.48,28.76,14681,0
+TMFS.US,D,20220316,000000,29.435,29.8015,29.3603,29.57,5619,0
+TMFS.US,D,20220317,000000,29.47,30.3914,29.3571,30.3914,25783,0
+TMFS.US,D,20220318,000000,30.26,31.0595,30.26,31.0595,20171,0
+TMFS.US,D,20220321,000000,30.82,31,30.52,30.6493,4634,0
+TMFS.US,D,20220322,000000,30.52,31.3383,30.52,31.1304,5935,0
+TMFS.US,D,20220323,000000,30.66,30.9262,30.5,30.5501,6635,0
+TMFS.US,D,20220324,000000,30.6553,30.9178,30.46,30.835,19784,0
+TMFS.US,D,20220325,000000,31,31,30.4311,30.72,12473,0
+TMFS.US,D,20220328,000000,30.38,30.8906,30.38,30.8073,15538,0
+TMFS.US,D,20220329,000000,30.92,31.79,30.92,31.7104,11266,0
+TMFS.US,D,20220330,000000,31.46,31.7299,31.2649,31.31,11984,0
+TMFS.US,D,20220331,000000,31.5,31.5,31.1578,31.1578,8794,0
+TMFS.US,D,20220401,000000,31.13,31.4295,31.13,31.41,6378,0
+TMFS.US,D,20220404,000000,31.45,31.72,31.361,31.66,7616,0
+TMFS.US,D,20220405,000000,31.51,31.51,31.0301,31.0712,6885,0
+TMFS.US,D,20220406,000000,30.69,30.69,30.25,30.4517,15137,0
+TMFS.US,D,20220407,000000,30.57,30.57,30.0668,30.3699,5403,0
+TMFS.US,D,20220408,000000,30.38,30.38,30.0576,30.0576,20530,0
+TMFS.US,D,20220411,000000,29.75,30.2,29.62,29.9298,3329,0
+TMFS.US,D,20220412,000000,30.06,30.5,29.79,29.9251,9086,0
+TMFS.US,D,20220413,000000,30.2399,30.4219,30.0773,30.3724,14509,0
+TMFS.US,D,20220414,000000,30.52,30.52,29.91,29.9171,7279,0
+TMFS.US,D,20220418,000000,29.64,29.8726,29.4,29.47,8518,0
+TMFS.US,D,20220419,000000,29.45,30.4285,29.45,30.3227,5870,0
+TMFS.US,D,20220420,000000,30.31,30.425,30.17,30.2,6733,0
+TMFS.US,D,20220421,000000,30.24,30.48,29.351,29.4407,12213,0
+TMFS.US,D,20220422,000000,29.25,29.3022,28.82,28.8302,11377,0
+TMFS.US,D,20220425,000000,28.55,29.2094,28.5,29.1495,16807,0
+TMFS.US,D,20220426,000000,28.82,28.995,28.21,28.21,13603,0
+TMFS.US,D,20220427,000000,27.98,28.4,27.8701,28.07,19961,0
+TMFS.US,D,20220428,000000,28.17,28.6996,27.8622,28.5957,9812,0
+TMFS.US,D,20220429,000000,28.17,28.715,27.7503,27.7503,8253,0
+TMFS.US,D,20220502,000000,27.81,28.17,27.5001,28.0335,21416,0
+TMFS.US,D,20220503,000000,27.92,28.2696,27.8918,28.21,13524,0
+TMFS.US,D,20220504,000000,28.36,28.8388,27.65,28.7054,8268,0
+TMFS.US,D,20220505,000000,28.17,28.2774,26.865,27.15,16046,0
+TMFS.US,D,20220506,000000,26.83,26.83,25.92,26.3305,8050,0
+TMFS.US,D,20220509,000000,25.81,25.87,24.9,25.0453,27621,0
+TMFS.US,D,20220510,000000,25.1423,25.1423,24.315,24.76,13154,0
+TMFS.US,D,20220511,000000,24.76,25.14,23.9549,23.9549,35876,0
+TMFS.US,D,20220512,000000,23.73,24.4697,23.63,24.255,13058,0
+TMFS.US,D,20220513,000000,24.57,25.4999,24.57,25.2563,13496,0
+TMFS.US,D,20220516,000000,25.08,25.18,24.8916,24.9011,5280,0
+TMFS.US,D,20220517,000000,25.0637,25.5812,24.9637,25.5812,3311,0
+TMFS.US,D,20220518,000000,25.29,25.3831,24.785,24.785,34818,0
+TMFS.US,D,20220519,000000,24.53,25.2882,24.53,25.0167,9907,0
+TMFS.US,D,20220520,000000,25.33,25.3718,24.5,25.0313,6454,0
+TMFS.US,D,20220523,000000,25.06,25.1198,24.79,25.0243,10240,0
+TMFS.US,D,20220524,000000,24.655,24.655,24.395,24.65,8486,0
+TMFS.US,D,20220525,000000,24.36,24.9512,24.36,24.8979,7890,0
+TMFS.US,D,20220526,000000,24.92,25.5999,24.92,25.37,7219,0
+TMFS.US,D,20220527,000000,25.48,26.07,25.48,26.07,5073,0
+TMFS.US,D,20220531,000000,26.66,26.66,25.56,25.6887,13460,0
+TMFS.US,D,20220601,000000,25.3225,25.62,25.1501,25.35,4592,0
+TMFS.US,D,20220602,000000,25.84,26.2755,25.84,26.2755,2360,0
+TMFS.US,D,20220603,000000,26.09,26.09,25.73,25.73,4646,0
+TMFS.US,D,20220606,000000,25.91,25.91,25.54,25.7111,17790,0
+TMFS.US,D,20220607,000000,25.62,26.07,25.62,26.0599,16777,0
+TMFS.US,D,20220608,000000,25.74,25.9855,25.72,25.775,5401,0
+TMFS.US,D,20220609,000000,25.59,25.67,25.2961,25.2961,5088,0
+TMFS.US,D,20220610,000000,24.86,24.86,24.4052,24.515,7169,0
+TMFS.US,D,20220613,000000,23.68,23.8,22.9534,23.2222,39497,0
+TMFS.US,D,20220614,000000,23.31,23.31,22.835,22.92,8042,0
+TMFS.US,D,20220615,000000,23.15,23.3998,23.15,23.24,6369,0
+TMFS.US,D,20220616,000000,22.49,22.49,22.06,22.08,17196,0
+TMFS.US,D,20220617,000000,22.61,22.78,22.3908,22.6596,11590,0
+TMFS.US,D,20220621,000000,23.09,23.2,22.97,22.97,5658,0
+TMFS.US,D,20220622,000000,23.29,23.36,23.1343,23.1343,10331,0
+TMFS.US,D,20220623,000000,23.42,23.7866,23.2701,23.71,5072,0
+TMFS.US,D,20220624,000000,23.85,24.4534,23.85,24.4534,7084,0
+TMFS.US,D,20220627,000000,24.45,24.525,24.295,24.4174,3096,0
+TMFS.US,D,20220628,000000,24.66,24.66,23.82,23.82,7922,0
+TMFS.US,D,20220629,000000,23.66,23.7315,23.5366,23.685,6925,0
+TMFS.US,D,20220630,000000,23.32,23.6448,23.07,23.31,4529,0
+TMFS.US,D,20220701,000000,23.6646,23.83,23.56,23.8254,5199,0
+TMFS.US,D,20220705,000000,23.61,24.0974,23.58,24.0974,3106,0
+TMFS.US,D,20220706,000000,24.12,24.12,23.83,23.875,4901,0
+TMFS.US,D,20220707,000000,24.1111,24.5783,24.1111,24.5783,3375,0
+TMFS.US,D,20220708,000000,24.38,24.7499,24.3221,24.4528,2989,0
+TMFS.US,D,20220711,000000,24.18,24.18,23.8306,23.8306,10977,0
+TMFS.US,D,20220712,000000,23.94,24.05,23.7,23.7234,6130,0
+TMFS.US,D,20220713,000000,23.32,23.7001,23.3,23.5789,4187,0
+TMFS.US,D,20220714,000000,23.035,23.3,23.035,23.23,7243,0
+TMFS.US,D,20220715,000000,23.26,23.62,23.26,23.566,19266,0
+TMFS.US,D,20220718,000000,23.7,23.9225,23.38,23.38,9964,0
+TMFS.US,D,20220719,000000,23.5909,23.9835,23.5909,23.97,2738,0
+TMFS.US,D,20220720,000000,23.87,24.585,23.87,24.5734,3498,0
+TMFS.US,D,20220721,000000,24.53,24.712,24.49,24.712,3573,0
+TMFS.US,D,20220722,000000,24.5367,24.585,24.05,24.2561,7910,0
+TMFS.US,D,20220725,000000,24.24,24.3007,24.0434,24.08,4586,0
+TMFS.US,D,20220726,000000,23.88,23.88,23.7,23.7467,2401,0
+TMFS.US,D,20220727,000000,23.74,24.4834,23.74,24.4834,1930,0
+TMFS.US,D,20220728,000000,24.3413,24.815,24.056,24.815,4270,0
+TMFS.US,D,20220729,000000,24.71,25.06,24.71,24.9998,2926,0
+TMFS.US,D,20220801,000000,24.5746,25.0847,24.5746,25.0156,4909,0
+TMFS.US,D,20220802,000000,24.955,25.3483,24.9353,25.2447,13680,0
+TMFS.US,D,20220803,000000,26.04,26.2849,25.985,26.2242,8805,0
+TMFS.US,D,20220804,000000,26.14,26.14,26.0016,26.03,13653,0
+TMFS.US,D,20220805,000000,26.07,26.5084,26.07,26.5001,3425,0
+TMFS.US,D,20220808,000000,26.575,26.98,26.575,26.6628,4733,0
+TMFS.US,D,20220809,000000,26.66,26.66,26.11,26.15,1103,0
+TMFS.US,D,20220810,000000,26.93,27.2984,26.93,27.2984,2263,0
+TMFS.US,D,20220811,000000,27.53,27.725,27.28,27.35,4316,0
+TMFS.US,D,20220812,000000,27.27,27.79,27.27,27.79,4104,0
+TMFS.US,D,20220815,000000,27.75,28.0522,27.7371,28.0522,2587,0
+TMFS.US,D,20220816,000000,27.8929,28.15,27.8,27.985,7210,0
+TMFS.US,D,20220817,000000,27.63,27.81,27.51,27.605,8290,0
+TMFS.US,D,20220818,000000,27.48,27.7095,27.4199,27.7095,9980,0
+TMFS.US,D,20220819,000000,27.34,27.34,26.92,27.0146,4752,0
+TMFS.US,D,20220822,000000,26.525,26.61,26.2784,26.3349,5403,0
+TMFS.US,D,20220823,000000,26.24,26.44,26.0837,26.19,2320,0
+TMFS.US,D,20220824,000000,26.43,26.43,26.3001,26.3698,1813,0
+TMFS.US,D,20220825,000000,26.67,26.7799,26.65,26.7799,2830,0
+TMFS.US,D,20220826,000000,26.74,26.74,25.9851,25.9851,7545,0
+TMFS.US,D,20220829,000000,25.61,25.8223,25.61,25.6603,2864,0
+TMFS.US,D,20220830,000000,25.6526,25.6526,25.28,25.315,2710,0
+TMFS.US,D,20220831,000000,25.28,25.4132,25.18,25.1843,1509,0
+TMFS.US,D,20220901,000000,24.84,24.9472,24.58,24.9276,4016,0
+TMFS.US,D,20220902,000000,25.0552,25.29,24.7158,24.773,3125,0
+TMFS.US,D,20220906,000000,24.77,24.77,24.53,24.6687,5995,0
+TMFS.US,D,20220907,000000,24.88,25.33,24.87,25.27,5677,0
+TMFS.US,D,20220908,000000,25.02,25.615,25.02,25.615,4760,0
+TMFS.US,D,20220909,000000,26.0968,26.185,26.0968,26.1808,1878,0
+TMFS.US,D,20220912,000000,25.61,26.37,25.61,26.2929,8796,0
+TMFS.US,D,20220913,000000,25.5,25.5,25.2573,25.2573,3975,0
+TMFS.US,D,20220914,000000,25.21,25.32,25.15,25.2981,1894,0
+TMFS.US,D,20220915,000000,25.31,25.44,25.1318,25.26,8810,0
+TMFS.US,D,20220916,000000,24.8926,24.8926,24.65,24.8148,5896,0
+TMFS.US,D,20220919,000000,24.63,24.9222,24.63,24.9019,4741,0
+TMFS.US,D,20220920,000000,24.6101,24.6101,24.39,24.5472,6399,0
+TMFS.US,D,20220921,000000,24.62,24.6511,24.11,24.1817,1585,0
+TMFS.US,D,20220922,000000,23.6975,23.6975,23.51,23.51,5516,0
+TMFS.US,D,20220923,000000,23.13,23.21,22.8601,23.1843,9168,0
+TMFS.US,D,20220926,000000,23.01,23.4704,22.93,23.0055,3754,0
+TMFS.US,D,20220927,000000,23.2,23.33,22.95,23.15,1892,0
+TMFS.US,D,20220928,000000,23.17,23.8468,23.17,23.834,3717,0
+TMFS.US,D,20220929,000000,23.23,23.2671,23.09,23.2671,2973,0
+TMFS.US,D,20220930,000000,23.25,23.6254,23.25,23.255,2513,0
+TMFS.US,D,20221003,000000,23.41,23.78,23.2372,23.681,8967,0
+TMFS.US,D,20221004,000000,24,24.4682,24,24.4097,8158,0
+TMFS.US,D,20221005,000000,24.16,24.3327,24.16,24.3327,2385,0
+TMFS.US,D,20221006,000000,24.26,24.4669,24.21,24.3123,10981,0
+TMFS.US,D,20221007,000000,23.85,23.85,23.4,23.4787,2516,0
+TMFS.US,D,20221010,000000,23.341,23.51,23.235,23.3348,2521,0
+TMFS.US,D,20221011,000000,23.25,23.34,22.81,23.0681,91420,0
+TMFS.US,D,20221012,000000,23.02,23.1587,22.8901,23.1148,3315,0
+TMFS.US,D,20221013,000000,22.5,23.417,22.5,23.3604,4720,0
+TMFS.US,D,20221014,000000,22.8526,22.9395,22.72,22.7751,2348,0
+TMFS.US,D,20221017,000000,23.4,23.58,23.34,23.4798,3865,0
+TMFS.US,D,20221018,000000,23.71,24,23.5097,23.6657,2880,0
+TMFS.US,D,20221019,000000,23.24,23.5028,22.9312,23.0353,6395,0
+TMFS.US,D,20221020,000000,22.94,23.0278,22.7801,22.8314,1680,0
+TMFS.US,D,20221021,000000,22.8432,23.1603,22.8432,23.11,4948,0
+TMFS.US,D,20221024,000000,23,23.382,23,23.3404,3780,0
+TMFS.US,D,20221025,000000,23.905,23.9497,23.82,23.9,5492,0
+TMFS.US,D,20221026,000000,24.365,24.4388,24.0266,24.0266,3622,0
+TMFS.US,D,20221027,000000,24.23,24.23,24.0803,24.1056,955,0
+TMFS.US,D,20221028,000000,24.05,24.2204,24.05,24.2204,1488,0
+TMFS.US,D,20221031,000000,24.19,24.4,24.14,24.2741,6041,0
+TMFS.US,D,20221101,000000,24.3685,24.56,24.2,24.2748,7101,0
+TMFS.US,D,20221102,000000,23.8301,23.9247,23.18,23.18,15686,0
+TMFS.US,D,20221103,000000,23.2217,23.31,23.218,23.218,2114,0
+TMFS.US,D,20221104,000000,23.75,23.75,22.83,23.2005,24921,0
+TMFS.US,D,20221107,000000,23.25,23.46,23.2,23.3682,4277,0
+TMFS.US,D,20221108,000000,23.18,23.47,23.155,23.425,2340,0
+TMFS.US,D,20221109,000000,23.32,23.395,23.045,23.0488,2127,0
+TMFS.US,D,20221110,000000,24.5299,24.73,24.4,24.73,3578,0
+TMFS.US,D,20221111,000000,24.73,25.2836,24.73,25.1666,2670,0
+TMFS.US,D,20221114,000000,25,25.0675,24.8505,24.8899,2717,0
+TMFS.US,D,20221115,000000,24.94,25.369,24.94,25.2289,5589,0
+TMFS.US,D,20221116,000000,24.98,24.98,24.7468,24.76,2016,0
+TMFS.US,D,20221117,000000,24.28,24.3334,24.28,24.3334,550,0
+TMFS.US,D,20221118,000000,24.39,24.39,24.14,24.29,2640,0
+TMFS.US,D,20221121,000000,24.02,24.3097,24.02,24.3097,3888,0
+TMFS.US,D,20221122,000000,24.1315,24.32,24.11,24.3111,5744,0
+TMFS.US,D,20221123,000000,24.11,24.57,24.11,24.53,6381,0
+TMFS.US,D,20221125,000000,24.5596,24.5596,24.5596,24.5596,153,0
+TMFS.US,D,20221128,000000,23.9,24.38,23.88,24.01,32222,0
+TMFS.US,D,20221129,000000,24.285,24.38,24.27,24.37,4046,0
+TMFS.US,D,20221130,000000,24.02,24.913,24.02,24.913,5534,0
+TMFS.US,D,20221201,000000,24.98,25.3056,24.98,25.3056,17497,0
+TMFS.US,D,20221202,000000,24.86,25.3932,24.86,25.3932,3332,0
+TMFS.US,D,20221205,000000,25.05,25.1448,24.89,24.9267,3780,0
+TMFS.US,D,20221206,000000,24.75,24.765,24.36,24.5052,6556,0
+TMFS.US,D,20221207,000000,24.4901,24.64,24.4901,24.5699,2212,0
+TMFS.US,D,20221208,000000,24.63,25.03,24.63,24.9213,23071,0
+TMFS.US,D,20221209,000000,24.61,24.97,24.61,24.8094,1946,0
+TMFS.US,D,20221212,000000,24.58,25.0102,24.58,25.0102,4816,0
+TMFS.US,D,20221213,000000,25.68,26,25.335,25.4909,6956,0
+TMFS.US,D,20221214,000000,25.5,25.64,25.251,25.3648,8248,0
+TMFS.US,D,20221215,000000,25.11,25.11,24.69,24.7019,2386,0
+TMFS.US,D,20221216,000000,24.66,24.665,24.41,24.6148,7959,0
+TMFS.US,D,20221219,000000,24.47,24.47,24.11,24.188,7506,0
+TMFS.US,D,20221220,000000,23.96,24.33,23.96,24.2676,6072,0
+TMFS.US,D,20221221,000000,24.34,24.6954,24.34,24.5526,11962,0
+TMFS.US,D,20221222,000000,24.26,24.2902,23.952,24.2902,5586,0
+TMFS.US,D,20221223,000000,24.14,24.4002,24.14,24.4002,5510,0
+TMFS.US,D,20221227,000000,24.31,24.3303,24.01,24.155,5677,0
+TMFS.US,D,20221228,000000,24.1693,24.285,23.75,23.8251,27496,0
+TMFS.US,D,20221229,000000,23.9,24.5999,23.9,24.5999,6451,0
+TMFS.US,D,20221230,000000,24.28,24.4499,24.2,24.4499,9520,0
+TMFS.US,D,20230103,000000,24.57,24.8,24.3075,24.465,3645,0
+TMFS.US,D,20230104,000000,24.6667,24.8627,24.65,24.7461,5257,0
+TMFS.US,D,20230105,000000,24.34,24.485,24.23,24.4002,20052,0
+TMFS.US,D,20230106,000000,24.76,24.99,24.695,24.8998,3631,0
+TMFS.US,D,20230109,000000,25.12,25.4562,25.12,25.12,2400,0
+TMFS.US,D,20230110,000000,25.23,25.4934,25.23,25.4934,1581,0
+TMFS.US,D,20230111,000000,25.53,25.8099,25.53,25.7916,2002,0
+TMFS.US,D,20230112,000000,25.81,26.16,25.81,26.09,4294,0
+TMFS.US,D,20230113,000000,26.09,26.43,26.09,26.43,1036,0
+TMFS.US,D,20230117,000000,26.27,26.3212,26.15,26.3143,6660,0
+TMFS.US,D,20230118,000000,26.31,26.68,26.2298,26.2298,5987,0
+TMFS.US,D,20230119,000000,26.0804,26.0804,26.024,26.0694,1009,0
+TMFS.US,D,20230120,000000,25.99,26.335,25.99,26.335,4193,0
+TMFS.US,D,20230123,000000,26.505,26.7523,26.49,26.7211,2246,0
+TMFS.US,D,20230124,000000,26.612,26.625,26.5799,26.5799,1885,0
+TMFS.US,D,20230125,000000,26.025,26.31,26.025,26.31,2506,0
+TMFS.US,D,20230126,000000,26.4421,26.62,26.4101,26.612,4009,0
+TMFS.US,D,20230127,000000,26.7466,26.9948,26.7042,26.9948,1793,0
+TMFS.US,D,20230130,000000,26.93,26.93,26.6085,26.6085,11695,0
+TMFS.US,D,20230131,000000,27.045,27.1968,27.01,27.1968,1082,0
+TMFS.US,D,20230201,000000,27.2479,27.6353,27.2479,27.6353,8544,0
+TMFS.US,D,20230202,000000,28.23,28.6,28.23,28.42,6648,0
+TMFS.US,D,20230203,000000,28.12,28.44,28.12,28.1434,2012,0
+TMFS.US,D,20230206,000000,27.75,27.9024,27.6899,27.6899,3045,0
+TMFS.US,D,20230207,000000,27.4181,27.985,27.4181,27.985,1686,0
+TMFS.US,D,20230208,000000,27.97,27.97,27.6176,27.6649,1634,0
+TMFS.US,D,20230209,000000,27.81,27.81,26.86,26.9899,8344,0
+TMFS.US,D,20230210,000000,26.96,26.96,26.7,26.8498,3637,0
+TMFS.US,D,20230213,000000,26.78,27.1319,26.78,27.1282,3564,0
+TMFS.US,D,20230214,000000,26.81,27.2199,26.81,27.2199,2261,0
+TMFS.US,D,20230215,000000,27.35,27.4808,27.2413,27.4808,2678,0
+TMFS.US,D,20230216,000000,26.88,27.6,26.88,27.2852,4622,0
+TMFS.US,D,20230217,000000,27.27,27.27,26.92,27.22,9916,0
+TMFS.US,D,20230221,000000,26.8476,26.99,26.55,26.63,3606,0
+TMFS.US,D,20230222,000000,26.65,26.78,26.52,26.6602,8807,0
+TMFS.US,D,20230223,000000,26.91,26.9502,26.5,26.9502,2968,0
+TMFS.US,D,20230224,000000,26.22,26.39,26.22,26.3703,2648,0
+TMFS.US,D,20230227,000000,26.55,26.55,26.4039,26.4039,361,0
+TMFS.US,D,20230228,000000,26.52,26.635,26.52,26.53,1416,0
+TMFS.US,D,20230301,000000,26.36,26.73,26.36,26.6751,3708,0
+TMFS.US,D,20230302,000000,26.28,26.85,26.28,26.8051,53290,0
+TMFS.US,D,20230303,000000,26.93,27.34,26.91,27.2399,10186,0
+TMFS.US,D,20230306,000000,27.05,27.3,26.8949,26.8949,2565,0
+TMFS.US,D,20230307,000000,26.75,26.8212,26.6301,26.7254,2029,0
+TMFS.US,D,20230308,000000,26.7401,26.8686,26.5901,26.7599,5103,0
+TMFS.US,D,20230309,000000,26.81,26.81,26.2476,26.2575,1814,0
+TMFS.US,D,20230310,000000,26.18,26.18,25.23,25.362,3992,0
+TMFS.US,D,20230313,000000,24.9,25.46,24.82,25.31,6059,0
+TMFS.US,D,20230314,000000,25.8,25.92,25.4,25.5428,5616,0
+TMFS.US,D,20230315,000000,24.95,25.3928,24.91,25.3928,1638,0
+TMFS.US,D,20230316,000000,25.795,25.8852,25.795,25.8852,1071,0
+TMFS.US,D,20230317,000000,25.4,25.5401,25.3992,25.3992,958,0
+TMFS.US,D,20230320,000000,25.74,25.75,25.4901,25.5949,6325,0
+TMFS.US,D,20230321,000000,25.7,26.0948,25.7,26.0948,3591,0
+TMFS.US,D,20230322,000000,25.94,26.01,25.5667,25.5667,4570,0
+TMFS.US,D,20230323,000000,25.8,25.936,25.46,25.6358,1760,0
+TMFS.US,D,20230324,000000,25.38,25.83,25.35,25.7111,12056,0
+TMFS.US,D,20230327,000000,25.86,26.13,25.81,25.9925,4336,0
+TMFS.US,D,20230328,000000,25.975,25.975,25.75,25.7801,1753,0
+TMFS.US,D,20230329,000000,26.04,26.0999,25.9,26.0999,3927,0
+TMFS.US,D,20230330,000000,26.38,26.38,26.11,26.23,4964,0
+TMFS.US,D,20230331,000000,26.6657,26.75,26.57,26.6918,3242,0
+TMFS.US,D,20230403,000000,26.81,27,26.7401,26.91,5658,0
+TMFS.US,D,20230404,000000,26.8383,26.8383,26.62,26.7206,6720,0
+TMFS.US,D,20230405,000000,26.48,26.66,26.321,26.4552,3069,0
+TMFS.US,D,20230406,000000,26.46,26.5831,26.4019,26.525,2079,0
+TMFS.US,D,20230410,000000,26.57,26.6826,26.55,26.68,4452,0
+TMFS.US,D,20230411,000000,26.9,27.1801,26.9,27.1801,1678,0
+TMFS.US,D,20230412,000000,27.1301,27.135,26.8869,26.8869,1702,0
+TMFS.US,D,20230413,000000,26.6601,27.2,26.6601,27.1106,10678,0
+TMFS.US,D,20230414,000000,26.8839,26.91,26.83,26.858,1293,0
+TMFS.US,D,20230417,000000,26.82,27.1298,26.82,27.1298,3581,0
+TMFS.US,D,20230418,000000,27.14,27.16,27.03,27.1549,3525,0
+TMFS.US,D,20230419,000000,27.18,27.333,27.17,27.2752,5753,0
+TMFS.US,D,20230420,000000,27.1101,27.25,27.1101,27.2202,2184,0
+TMFS.US,D,20230421,000000,27.1501,27.36,27.15,27.3402,1640,0
+TMFS.US,D,20230424,000000,27.27,27.3699,27.27,27.3699,771,0
+TMFS.US,D,20230425,000000,27.23,27.23,26.7801,26.875,6502,0
+TMFS.US,D,20230426,000000,26.47,26.87,26.47,26.6452,1116,0
+TMFS.US,D,20230427,000000,26.96,27.1721,26.885,27.092,2521,0
+TMFS.US,D,20230428,000000,26.84,27.38,26.84,27.195,3234,0
+TMFS.US,D,20230501,000000,26.98,27.39,26.98,27.2549,4725,0
+TMFS.US,D,20230502,000000,27,27,26.85,26.8552,1242,0
+TMFS.US,D,20230503,000000,27.11,27.15,26.9927,26.9927,2997,0
+TMFS.US,D,20230504,000000,26.83,26.85,26.79,26.7926,2459,0
+TMFS.US,D,20230505,000000,27.19,27.19,26.76,27.1166,3370,0
+TMFS.US,D,20230508,000000,27.09,27.11,27.0492,27.11,1722,0
+TMFS.US,D,20230509,000000,26.71,27.19,26.71,27.1461,2325,0
+TMFS.US,D,20230510,000000,27.17,27.3,27.17,27.255,3863,0
+TMFS.US,D,20230511,000000,27.14,27.22,27,27.1333,12037,0
+TMFS.US,D,20230512,000000,26.95,27.27,26.95,27.1,4131,0
+TMFS.US,D,20230515,000000,27.235,27.53,27.235,27.4375,4432,0
+TMFS.US,D,20230516,000000,27.13,27.18,27.07,27.0804,4699,0
+TMFS.US,D,20230517,000000,27.15,27.5255,27.15,27.4952,6356,0
+TMFS.US,D,20230518,000000,27.23,27.6989,27.23,27.6989,42877,0
+TMFS.US,D,20230519,000000,27.93,27.93,27.4,27.4434,2947,0
+TMFS.US,D,20230522,000000,27.74,27.74,27.64,27.66,3335,0
+TMFS.US,D,20230523,000000,27.76,27.83,27.2691,27.2691,12538,0
+TMFS.US,D,20230524,000000,26.732,26.86,26.732,26.836,3911,0
+TMFS.US,D,20230525,000000,26.6301,26.6301,26.44,26.5014,10447,0
+TMFS.US,D,20230526,000000,26.67,26.79,26.64,26.7333,7998,0
+TMFS.US,D,20230530,000000,26.7,26.99,26.64,26.7325,3588,0
+TMFS.US,D,20230531,000000,26.79,26.83,26.62,26.7097,3515,0
+TMFS.US,D,20230601,000000,26.56,26.99,26.56,26.916,4029,0
+TMFS.US,D,20230602,000000,27.38,27.6116,27.1886,27.6116,7281,0
+TMFS.US,D,20230605,000000,27.41,27.4675,27.28,27.429,2852,0
+TMFS.US,D,20230606,000000,27.31,28.16,27.31,28.1096,6166,0
+TMFS.US,D,20230607,000000,28.31,28.44,28.161,28.1954,3724,0
+TMFS.US,D,20230608,000000,27.886,27.947,27.74,27.9259,3826,0
+TMFS.US,D,20230609,000000,27.87,28,27.69,27.69,8369,0
+TMFS.US,D,20230612,000000,27.84,27.8799,27.73,27.8273,1422,0
+TMFS.US,D,20230613,000000,28,28.22,28,28.11,5035,0
+TMFS.US,D,20230614,000000,28.08,28.2882,27.9805,27.9805,4882,0
+TMFS.US,D,20230615,000000,28,28.3557,28,28.3091,6233,0
+TMFS.US,D,20230616,000000,28.3723,28.3723,28.1126,28.2752,3339,0
+TMFS.US,D,20230620,000000,28.05,28.1919,27.985,28.1919,2882,0
+TMFS.US,D,20230621,000000,28.015,28.2399,28.015,28.0918,5066,0
+TMFS.US,D,20230622,000000,27.8,28.04,27.8,27.9137,3464,0
+TMFS.US,D,20230623,000000,27.7,27.801,27.6333,27.6834,2569,0
+TMFS.US,D,20230626,000000,27.59,27.8267,27.59,27.6911,4660,0
+TMFS.US,D,20230627,000000,27.7654,28.0831,27.7654,28.0831,2053,0
+TMFS.US,D,20230628,000000,28.19,28.19,28.12,28.1669,3968,0
+TMFS.US,D,20230629,000000,28.12,28.5915,28.12,28.5675,2833,0
+TMFS.US,D,20230630,000000,28.96,28.96,28.6625,28.732,5685,0
+TMFS.US,D,20230703,000000,28.79,28.79,28.6089,28.6764,4679,0
+TMFS.US,D,20230705,000000,28.4737,28.54,28.43,28.4686,13409,0
+TMFS.US,D,20230706,000000,28.25,28.25,28,28.0933,1289,0
+TMFS.US,D,20230707,000000,28.29,28.4425,28.2134,28.2134,7205,0
+TMFS.US,D,20230710,000000,28.21,28.598,28.21,28.58,2348,0
+TMFS.US,D,20230711,000000,28.77,28.9439,28.7601,28.9439,1865,0
+TMFS.US,D,20230712,000000,29.24,29.313,29.1601,29.18,6600,0
+TMFS.US,D,20230713,000000,29.33,29.4482,29.33,29.3875,1612,0
+TMFS.US,D,20230714,000000,29.44,29.44,29.0502,29.1064,3783,0
+TMFS.US,D,20230717,000000,29.02,29.4,29.02,29.3466,7039,0
+TMFS.US,D,20230718,000000,29.28,29.6,29.28,29.5807,3302,0
+TMFS.US,D,20230719,000000,29.6969,29.6969,29.53,29.6225,6087,0
+TMFS.US,D,20230720,000000,29.4077,29.4077,29.2777,29.3914,4558,0
+TMFS.US,D,20230721,000000,29.47,29.474,29.3468,29.3477,1920,0
+TMFS.US,D,20230724,000000,29.32,29.4055,29.32,29.4055,2277,0
+TMFS.US,D,20230725,000000,29.45,29.61,29.42,29.48,6890,0
+TMFS.US,D,20230726,000000,29.54,29.9031,29.54,29.88,10074,0
+TMFS.US,D,20230727,000000,30,30.115,29.62,29.62,5679,0
+TMFS.US,D,20230728,000000,29.94,30.06,29.94,29.9784,5839,0
+TMFS.US,D,20230731,000000,30.13,30.1553,30.0527,30.15,5633,0
+TMFS.US,D,20230801,000000,30.02,30.05,29.925,30.0134,3037,0
+TMFS.US,D,20230802,000000,29.7,29.7,29.31,29.4024,7051,0
+TMFS.US,D,20230803,000000,29.42,29.47,29.2812,29.3412,2127,0
+TMFS.US,D,20230804,000000,29.28,29.4795,29.2226,29.2767,7568,0
+TMFS.US,D,20230807,000000,29.29,29.5599,29.29,29.5,4999,0
+TMFS.US,D,20230808,000000,29.32,29.32,28.9601,29.1305,4141,0
+TMFS.US,D,20230809,000000,29.1,29.14,28.79,29.0079,4828,0
+TMFS.US,D,20230810,000000,29.4747,29.4747,29.2732,29.3125,2318,0
+TMFS.US,D,20230811,000000,29.12,29.415,29.12,29.3802,7987,0
+TMFS.US,D,20230814,000000,29.18,29.37,29.18,29.3428,2034,0
+TMFS.US,D,20230815,000000,29.23,29.23,29.0443,29.0443,598,0
+TMFS.US,D,20230816,000000,28.92,28.9953,28.7255,28.7255,9641,0
+TMFS.US,D,20230817,000000,28.5852,28.5852,28.3078,28.3078,4672,0
+TMFS.US,D,20230818,000000,27.9601,28.4436,27.9601,28.3781,18030,0
+TMFS.US,D,20230821,000000,28.2893,28.5009,28.2893,28.5009,2166,0
+TMFS.US,D,20230822,000000,28.4934,28.4934,28.375,28.3912,1252,0
+TMFS.US,D,20230823,000000,28.39,28.7299,28.39,28.6786,1822,0
+TMFS.US,D,20230824,000000,28.5101,28.5101,28.3031,28.3031,6911,0
+TMFS.US,D,20230825,000000,28.32,28.6199,28.1401,28.4982,4526,0
+TMFS.US,D,20230828,000000,28.6958,28.754,28.5193,28.5193,3312,0
+TMFS.US,D,20230829,000000,28.57,29.0627,28.57,28.9921,6091,0
+TMFS.US,D,20230830,000000,29.05,29.2399,28.9401,29.2,7079,0
+TMFS.US,D,20230831,000000,29.19,29.355,29.17,29.17,4340,0
+TMFS.US,D,20230901,000000,29.54,29.54,29.3,29.3709,11768,0
+TMFS.US,D,20230905,000000,29.12,29.12,28.7852,28.7852,2461,0
+TMFS.US,D,20230906,000000,28.9,28.91,28.6845,28.8101,5148,0
+TMFS.US,D,20230907,000000,28.63,28.83,28.63,28.8203,3070,0
+TMFS.US,D,20230908,000000,28.9094,28.9094,28.6785,28.6785,11999,0
+TMFS.US,D,20230911,000000,28.81,28.9257,28.79,28.84,14007,0
+TMFS.US,D,20230912,000000,28.8762,28.8762,28.76,28.7798,1148,0
+TMFS.US,D,20230913,000000,28.71,28.7363,28.4927,28.4927,1333,0
+TMFS.US,D,20230914,000000,28.74,28.74,28.555,28.5783,6052,0
+TMFS.US,D,20230915,000000,28.29,28.3132,28.2371,28.3132,1075,0
+TMFS.US,D,20230918,000000,28.22,28.27,28.19,28.2136,3276,0
+TMFS.US,D,20230919,000000,28.1099,28.28,28.0906,28.2349,4945,0
+TMFS.US,D,20230920,000000,28.53,28.61,28.25,28.25,57120,0
+TMFS.US,D,20230921,000000,27.895,27.9264,27.7696,27.7696,1979,0
+TMFS.US,D,20230922,000000,27.8462,27.8462,27.719,27.719,7804,0
+TMFS.US,D,20230925,000000,27.7,27.8473,27.66,27.7989,4823,0
+TMFS.US,D,20230926,000000,27.675,27.675,27.5689,27.5689,991,0
+TMFS.US,D,20230927,000000,27.645,27.885,27.6085,27.7705,2559,0
+TMFS.US,D,20230928,000000,27.76,28.132,27.76,27.9095,89438,0
+TMFS.US,D,20230929,000000,27.9399,27.9399,27.845,27.8739,2516,0
+TMFS.US,D,20231002,000000,27.72,27.72,27.44,27.5386,5664,0
+TMFS.US,D,20231003,000000,27.4,27.4,27.08,27.158,3426,0
+TMFS.US,D,20231004,000000,27.23,27.2716,27.095,27.2716,6770,0
+TMFS.US,D,20231005,000000,27.215,27.27,27.0409,27.2123,9759,0
+TMFS.US,D,20231006,000000,27.08,27.59,27.08,27.479,5426,0
+TMFS.US,D,20231009,000000,27.2,27.73,27.2,27.682,4953,0
+TMFS.US,D,20231010,000000,28,28.1899,28,28.0169,2492,0
+TMFS.US,D,20231011,000000,28.0401,28.0401,27.6801,27.765,4254,0
+TMFS.US,D,20231012,000000,27.3882,27.3882,27.0496,27.0496,1079,0
+TMFS.US,D,20231013,000000,27.19,27.19,26.85,26.8914,5791,0
+TMFS.US,D,20231016,000000,27.07,27.45,26.96,27.4146,12023,0
+TMFS.US,D,20231017,000000,27.31,27.9683,27.31,27.7638,5756,0
+TMFS.US,D,20231018,000000,27.5,27.5,27.0583,27.0583,3186,0
+TMFS.US,D,20231019,000000,27.1,27.1837,26.6801,26.7634,16594,0
+TMFS.US,D,20231020,000000,26.78,26.78,26.3936,26.3936,17289,0
+TMFS.US,D,20231023,000000,26.19,26.44,26.18,26.19,10863,0
+TMFS.US,D,20231024,000000,26.4,26.5437,26.4,26.4452,3879,0
+TMFS.US,D,20231025,000000,26.17,26.32,25.96,25.9736,6247,0
+TMFS.US,D,20231026,000000,26.03,26.15,25.9376,25.9376,13738,0
+TMFS.US,D,20231027,000000,25.67,25.78,25.5414,25.5414,7457,0
+TMFS.US,D,20231030,000000,25.69,25.7684,25.675,25.6881,7616,0
+TMFS.US,D,20231031,000000,25.85,25.9705,25.85,25.9361,3905,0
+TMFS.US,D,20231101,000000,25.93,25.93,25.6979,25.8549,14601,0
+TMFS.US,D,20231102,000000,26.03,26.4357,26.03,26.4357,8736,0
+TMFS.US,D,20231103,000000,26.75,26.8397,26.59,26.674,6829,0
+TMFS.US,D,20231106,000000,26.82,26.82,26.35,26.4847,11589,0
+TMFS.US,D,20231107,000000,26.34,26.5,26.2062,26.4698,6293,0
+TMFS.US,D,20231108,000000,26.45,26.491,26.18,26.2983,72748,0
+TMFS.US,D,20231109,000000,26.19,26.19,25.7557,25.7557,15930,0
+TMFS.US,D,20231110,000000,25.99,26.1699,25.85,26.1306,24767,0
+TMFS.US,D,20231113,000000,26.04,26.31,26.04,26.2887,3417,0
+TMFS.US,D,20231114,000000,26.99,27.43,26.88,27.399,47408,0
+TMFS.US,D,20231115,000000,27.61,27.9399,27.43,27.5,84719,0
+TMFS.US,D,20231116,000000,27.57,27.58,27,27.1,64214,0
+TMFS.US,D,20231117,000000,27.39,27.39,27.175,27.3,21885,0
+TMFS.US,D,20231120,000000,27.48,27.51,27.2575,27.47,27942,0
+TMFS.US,D,20231121,000000,27.46,27.46,27.1601,27.1836,10340,0
+TMFS.US,D,20231122,000000,27.49,27.5,27.2217,27.28,42342,0
+TMFS.US,D,20231124,000000,27.35,27.4957,27.28,27.4827,3264,0
+TMFS.US,D,20231127,000000,27.47,27.47,27.3,27.36,11552,0
+TMFS.US,D,20231128,000000,27.91,27.91,27.1138,27.17,19137,0
+TMFS.US,D,20231129,000000,27.4,27.6309,27.31,27.32,38620,0
+TMFS.US,D,20231130,000000,27.56,27.56,27.32,27.363,13967,0
+TMFS.US,D,20231201,000000,27.32,28.0765,27.3,28.0765,15837,0
+TMFS.US,D,20231204,000000,28.06,28.385,27.92,28.37,35618,0
+TMFS.US,D,20231205,000000,28.32,28.35,28,28.06,7279,0
+TMFS.US,D,20231206,000000,28.23,28.34,27.96,27.96,13095,0
+TMFS.US,D,20231207,000000,27.98,28.17,27.89,28.17,16488,0
+TMFS.US,D,20231208,000000,28.11,28.36,28.11,28.228,21343,0
+TMFS.US,D,20231211,000000,28.23,28.46,28.12,28.39,18322,0
+TMFS.US,D,20231212,000000,28.36,28.615,28.2375,28.47,16062,0
+TMFS.US,D,20231213,000000,28.58,29.3,28.3727,29.28,19630,0
+TMFS.US,D,20231214,000000,29.77,30.03,29.67,30.02,23913,0
+TMFS.US,D,20231215,000000,30.08,30.1,29.7213,29.92,19085,0
+TMFS.US,D,20231218,000000,29.93,30.06,29.84,29.9862,16828,0
+TMFS.US,D,20231219,000000,30.01,30.6,30,30.6,72848,0
+TMFS.US,D,20231220,000000,30.65,30.7534,29.883,29.89,21230,0
+TMFS.US,D,20231221,000000,30.255,30.48,30.1621,30.48,21136,0
+TMFS.US,D,20231222,000000,30.69,30.7505,30.4501,30.68,35576,0
+TMFS.US,D,20231226,000000,30.66,30.935,30.64,30.85,17055,0
+TMFS.US,D,20231227,000000,30.98,30.99,30.8149,30.99,19321,0
+TMFS.US,D,20231228,000000,30.94,31.0209,30.85,30.95,19141,0
+TMFS.US,D,20231229,000000,31.01,31.0433,30.66,30.66,10451,0
+TMFS.US,D,20240102,000000,30.5,30.5466,30.1216,30.21,27483,0
+TMFS.US,D,20240103,000000,29.99,30,29.31,29.31,17767,0
+TMFS.US,D,20240104,000000,29.32,29.51,29.32,29.42,7760,0
+TMFS.US,D,20240105,000000,29.39,29.52,29.23,29.3789,28507,0
+TMFS.US,D,20240108,000000,29.37,29.91,29.3,29.91,33157,0
+TMFS.US,D,20240109,000000,29.53,29.7,29.5,29.5215,29741,0
+TMFS.US,D,20240110,000000,29.56,29.93,29.38,29.93,9142,0
+TMFS.US,D,20240111,000000,29.89,29.9,29.5301,29.79,54269,0
+TMFS.US,D,20240112,000000,30.07,30.0899,29.6889,29.7298,2273,0
+TMFS.US,D,20240116,000000,29.45,29.54,29.335,29.4,7288,0
+TMFS.US,D,20240117,000000,29.09,29.1922,29.035,29.1795,11823,0
+TMFS.US,D,20240118,000000,29.34,29.34,29.02,29.27,11139,0
+TMFS.US,D,20240119,000000,29.43,29.46,29.09,29.4,23047,0
+TMFS.US,D,20240122,000000,29.74,30,29.73,29.92,11219,0
+TMFS.US,D,20240123,000000,30.17,30.17,29.6501,29.74,7864,0
+TMFS.US,D,20240124,000000,30.09,30.11,29.5506,29.59,10853,0
+TMFS.US,D,20240125,000000,30,30,29.5504,29.67,18807,0
+TMFS.US,D,20240126,000000,29.79,29.96,29.7201,29.77,21327,0
+TMFS.US,D,20240129,000000,29.76,30.21,29.7,30.21,10903,0
+TMFS.US,D,20240130,000000,30.08,30.08,29.895,29.96,11395,0
+TMFS.US,D,20240131,000000,29.79,29.875,29.25,29.31,7724,0
+TMFS.US,D,20240201,000000,29.39,29.57,29.2,29.57,12527,0
+TMFS.US,D,20240202,000000,29.33,29.611,29.198,29.54,9990,0
+TMFS.US,D,20240205,000000,29.26,29.39,29.02,29.27,9113,0
+TMFS.US,D,20240206,000000,29.26,29.66,29.2401,29.66,4712,0
+TMFS.US,D,20240207,000000,29.8,29.9699,29.5635,29.7807,18736,0
+TMFS.US,D,20240208,000000,29.75,30.06,29.713,30.06,6891,0
+TMFS.US,D,20240209,000000,30.1,30.43,30.1,30.42,4680,0
+TMFS.US,D,20240212,000000,30.47,30.7674,30.37,30.73,14346,0
+TMFS.US,D,20240213,000000,30,30.2,29.74,29.89,20139,0
+TMFS.US,D,20240214,000000,30.24,30.68,30.11,30.68,11928,0
+TMFS.US,D,20240215,000000,30.93,31.17,30.84,31.05,9042,0
+TMFS.US,D,20240216,000000,31,31.34,30.99,31.05,11521,0
+TMFS.US,D,20240220,000000,30.74,30.74,30.62,30.6695,5780,0
+TMFS.US,D,20240221,000000,30.38,30.56,30.34,30.55,5814,0
+TMFS.US,D,20240222,000000,30.36,30.67,30.27,30.62,50950,0
+TMFS.US,D,20240223,000000,30.54,30.7323,30.5,30.64,11311,0
+TMFS.US,D,20240226,000000,30.6,30.7481,30.5749,30.7181,5930,0
+TMFS.US,D,20240227,000000,30.9,30.9742,30.79,30.9742,6426,0
+TMFS.US,D,20240228,000000,30.81,31.042,30.81,30.9646,14962,0
+TMFS.US,D,20240229,000000,31.21,31.21,30.8,30.8652,7024,0
+TMFS.US,D,20240301,000000,30.7475,31.0724,30.7,31.0724,4753,0
+TMFS.US,D,20240304,000000,31.18,31.18,30.9401,31.0519,5032,0
+TMFS.US,D,20240305,000000,30.88,30.88,30.5938,30.69,15735,0
+TMFS.US,D,20240306,000000,30.97,31.044,30.8677,30.9772,7834,0
+TMFS.US,D,20240307,000000,31.21,31.325,31.21,31.2499,6457,0
+TMFS.US,D,20240308,000000,31.45,31.5858,31.1513,31.1513,4535,0
+TMFS.US,D,20240311,000000,30.995,31.03,30.93,30.93,9074,0
+TMFS.US,D,20240312,000000,30.99,31.0836,30.85,31.01,4478,0
+TMFS.US,D,20240313,000000,31.04,31.13,30.985,30.9977,2673,0
+TMFS.US,D,20240314,000000,31.02,31.02,30.3,30.3469,10379,0
+TMFS.US,D,20240315,000000,30.16,30.38,30.16,30.3078,11716,0
+TMFS.US,D,20240318,000000,30.49,30.5699,30.335,30.4149,8007,0
+TMFS.US,D,20240319,000000,30.35,30.7862,30.35,30.7862,3192,0
+TMFS.US,D,20240320,000000,30.76,31.17,30.72,31.0909,13078,0
+TMFS.US,D,20240321,000000,31.31,31.455,31.31,31.3969,4471,0
+TMFS.US,D,20240322,000000,31.41,31.41,31.04,31.05,4883,0
+TMFS.US,D,20240325,000000,31.1,31.17,30.8601,30.8601,2956,0
+TMFS.US,D,20240326,000000,31.02,31.1205,30.8703,30.9117,9212,0
+TMFS.US,D,20240327,000000,31.11,31.5084,31.11,31.5084,8099,0
+TMFS.US,D,20240328,000000,31.85,32,31.85,31.8749,3956,0
+TMFS.US,D,20240401,000000,31.95,31.95,31.5101,31.5901,11942,0
+TMFS.US,D,20240402,000000,31.2,31.2,30.91,30.96,4541,0
+TMFS.US,D,20240403,000000,30.98,31.06,30.8,30.8591,31783,0
+TMFS.US,D,20240404,000000,31.17,31.23,30.615,30.6873,2735,0
+TMFS.US,D,20240405,000000,30.57,31,30.57,30.9139,2510,0
+TMFS.US,D,20240408,000000,31.05,31.175,31.0318,31.0746,2091,0
+TMFS.US,D,20240409,000000,31.12,31.2717,31.12,31.2717,3670,0
+TMFS.US,D,20240410,000000,30.74,30.74,30.53,30.635,7679,0
+TMFS.US,D,20240411,000000,30.745,30.8082,30.4701,30.7728,5876,0
+TMFS.US,D,20240412,000000,30.302,30.302,30.07,30.11,8044,0
+TMFS.US,D,20240415,000000,30.31,30.31,29.6025,29.6025,7924,0
+TMFS.US,D,20240416,000000,29.45,29.58,29.33,29.4425,5914,0
+TMFS.US,D,20240417,000000,29.5036,29.5036,29.21,29.2511,12645,0
+TMFS.US,D,20240418,000000,29.21,29.465,28.9506,28.9792,4258,0
+TMFS.US,D,20240419,000000,28.81,29.11,28.81,28.86,10775,0
+TMFS.US,D,20240422,000000,29.23,29.3494,29.1805,29.308,2708,0
+TMFS.US,D,20240423,000000,29.35,29.86,29.35,29.7246,7346,0
+TMFS.US,D,20240424,000000,29.72,29.9,29.5301,29.7646,27296,0
+TMFS.US,D,20240425,000000,29.4,29.4538,29.13,29.4538,3807,0
+TMFS.US,D,20240426,000000,29.58,29.755,29.41,29.7293,4896,0
+TMFS.US,D,20240429,000000,29.88,30.0446,29.87,30,10317,0
+TMFS.US,D,20240430,000000,29.65,29.79,29.4357,29.4357,5128,0
+TMFS.US,D,20240501,000000,29.43,30.1401,29.43,29.68,9069,0
+TMFS.US,D,20240502,000000,29.785,30.2032,29.785,30.2032,7521,0
+TMFS.US,D,20240503,000000,30.6767,30.6767,30.36,30.4603,6206,0
+TMFS.US,D,20240506,000000,30.63,30.813,30.63,30.813,8009,0
+TMFS.US,D,20240507,000000,30.9736,31.0551,30.883,30.883,2204,0
+TMFS.US,D,20240508,000000,30.55,30.965,30.55,30.7684,5243,0
+TMFS.US,D,20240509,000000,31.1601,31.3785,31.16,31.32,5107,0
+TMFS.US,D,20240510,000000,31.49,31.49,31.18,31.2562,4585,0
+TMFS.US,D,20240513,000000,31.36,31.53,31.2195,31.2292,8904,0
+TMFS.US,D,20240514,000000,31.41,31.525,31.3202,31.3575,7418,0
+TMFS.US,D,20240515,000000,31.6,31.6,31.4411,31.51,9255,0
+TMFS.US,D,20240516,000000,31.37,31.56,31.37,31.528,4291,0
+TMFS.US,D,20240517,000000,31.46,31.4945,31.41,31.47,3545,0
+TMFS.US,D,20240520,000000,31.32,31.66,31.32,31.5743,4549,0
+TMFS.US,D,20240521,000000,31.29,31.4537,31.29,31.4535,7277,0
+TMFS.US,D,20240522,000000,31.2,31.46,31.2,31.3297,12002,0
+TMFS.US,D,20240523,000000,31.3,31.33,30.6883,30.74,95315,0
+TMFS.US,D,20240524,000000,30.93,31.1502,30.88,31.0963,10641,0
+TMFS.US,D,20240528,000000,31.29,31.29,30.99,31.0831,7392,0
+TMFS.US,D,20240529,000000,30.59,30.8023,30.59,30.7293,8509,0
+TMFS.US,D,20240530,000000,30.87,30.892,30.73,30.77,1864,0
+TMFS.US,D,20240531,000000,30.99,30.99,30.6223,30.943,5252,0
+TMFS.US,D,20240603,000000,31.11,31.11,30.71,30.8,3615,0
+TMFS.US,D,20240604,000000,30.58,30.69,30.4284,30.4284,3759,0
+TMFS.US,D,20240605,000000,30.47,30.8143,30.422,30.8143,9534,0
+TMFS.US,D,20240606,000000,30.65,30.9075,30.65,30.8048,2093,0
+TMFS.US,D,20240607,000000,30.55,30.76,30.4954,30.5686,4207,0
+TMFS.US,D,20240610,000000,30.4,30.585,30.3,30.56,4176,0
+TMFS.US,D,20240611,000000,30.35,30.59,30.2201,30.5221,2994,0
+TMFS.US,D,20240612,000000,31.05,31.165,30.98,31.0141,8209,0
+TMFS.US,D,20240613,000000,30.56,30.6307,30.3561,30.6307,8360,0
+TMFS.US,D,20240614,000000,30.19,30.1933,30.1101,30.1933,7629,0
+TMFS.US,D,20240617,000000,30.14,30.32,29.97,30.31,14006,0
+TMFS.US,D,20240618,000000,30.16,30.49,30.16,30.311,8744,0
+TMFS.US,D,20240620,000000,30.11,30.38,30.11,30.285,17361,0
+TMFS.US,D,20240621,000000,30.2,30.3993,30.08,30.3993,6647,0
+TMFS.US,D,20240624,000000,30.36,30.94,30.36,30.74,5405,0
+TMFS.US,D,20240625,000000,30.5101,30.59,30.5101,30.5394,2049,0
+TMFS.US,D,20240626,000000,30.28,30.655,30.28,30.64,8360,0
+TMFS.US,D,20240627,000000,30.74,30.8204,30.6923,30.8204,9406,0
+TMFS.US,D,20240628,000000,31.02,31.19,31.02,31.1111,1749,0
+TMFS.US,D,20240701,000000,31.02,31.2,31.02,31.11,4806,0
+TMFS.US,D,20240702,000000,31.04,31.34,31.04,31.34,5123,0
+TMFS.US,D,20240703,000000,31.36,31.38,31.3167,31.3167,2318,0
+TMFS.US,D,20240705,000000,31,31.3191,31,31.3191,4834,0
+TMFS.US,D,20240708,000000,31.32,31.5599,31.32,31.43,16090,0
+TMFS.US,D,20240709,000000,31.2703,31.2703,31.1039,31.1039,1126,0
+TMFS.US,D,20240710,000000,31.09,31.268,31.055,31.268,3013,0
+TMFS.US,D,20240711,000000,31.65,32.1499,31.63,32.0877,7262,0
+TMFS.US,D,20240712,000000,32.37,32.5119,32.35,32.37,6733,0
+TMFS.US,D,20240715,000000,32.6,33.025,32.6,32.94,22019,0
+TMFS.US,D,20240716,000000,33.11,33.96,33.11,33.94,19905,0
+TMFS.US,D,20240717,000000,33.56,34.02,33.56,33.72,8357,0
+TMFS.US,D,20240718,000000,33.72,34.0199,32.97,33.198,8975,0
+TMFS.US,D,20240719,000000,33.23,33.23,32.93,32.99,2056,0
+TMFS.US,D,20240722,000000,33.23,33.5199,33.1884,33.508,4757,0
+TMFS.US,D,20240723,000000,33.51,33.73,33.47,33.5325,4424,0
+TMFS.US,D,20240724,000000,33.27,33.4352,32.7509,32.7509,5639,0
+TMFS.US,D,20240725,000000,32.88,33.88,32.88,33.5099,13800,0
+TMFS.US,D,20240726,000000,34.05,34.0661,33.795,33.9428,5353,0
+TMFS.US,D,20240729,000000,34.03,34.1499,33.782,33.8525,4407,0
+TMFS.US,D,20240730,000000,33.99,34.16,33.6217,33.6695,2788,0
+TMFS.US,D,20240731,000000,33.68,34.3,33.5,33.7392,12002,0
+TMFS.US,D,20240801,000000,33.81,33.9797,32.6875,32.9053,9009,0
+TMFS.US,D,20240802,000000,32.1,32.1,31.53,31.88,13333,0
+TMFS.US,D,20240805,000000,30,31.2968,29.92,31.0025,10654,0
+TMFS.US,D,20240806,000000,31.04,31.635,30.95,31.28,9283,0
+TMFS.US,D,20240807,000000,31.84,31.84,30.99,31.0111,7174,0
+TMFS.US,D,20240808,000000,31.1381,31.7047,31.1381,31.59,4077,0
+TMFS.US,D,20240809,000000,31.4135,31.47,31.26,31.3378,5339,0
+TMFS.US,D,20240812,000000,31.41,31.41,31.06,31.0747,3952,0
+TMFS.US,D,20240813,000000,31.345,31.5,31.345,31.495,2525,0
+TMFS.US,D,20240814,000000,31.3604,31.445,31.26,31.3961,4868,0
+TMFS.US,D,20240815,000000,32,32.195,32,32.095,4168,0
+TMFS.US,D,20240816,000000,31.88,32.2099,31.88,32.1386,8277,0
+TMFS.US,D,20240819,000000,32.15,32.4003,32.14,32.4003,9709,0
+TMFS.US,D,20240820,000000,32.3818,32.3818,32.02,32.0737,2923,0
+TMFS.US,D,20240821,000000,32.25,32.4029,32.235,32.4029,3138,0
+TMFS.US,D,20240822,000000,32.5,32.5,32.165,32.21,4748,0
+TMFS.US,D,20240823,000000,32.29,32.8932,32.29,32.8925,5629,0
+TMFS.US,D,20240826,000000,33.1,33.1,32.718,32.718,9512,0
+TMFS.US,D,20240827,000000,32.3985,32.565,32.3719,32.5357,5684,0
+TMFS.US,D,20240828,000000,32.44,32.5,32.11,32.2252,15449,0
+TMFS.US,D,20240829,000000,32.49,32.74,32.4622,32.4622,11440,0
+TMFS.US,D,20240830,000000,32.62,32.62,32.2882,32.6034,4146,0
+TMFS.US,D,20240903,000000,32.25,32.31,31.785,31.7993,3772,0
+TMFS.US,D,20240904,000000,32.0701,32.0701,31.77,31.93,1670,0
+TMFS.US,D,20240905,000000,31.695,31.81,31.505,31.6585,4188,0
+TMFS.US,D,20240906,000000,31.69,31.87,31.2168,31.2168,5476,0
+TMFS.US,D,20240909,000000,31.4,31.4968,31.32,31.34,6899,0
+TMFS.US,D,20240910,000000,31.239693,31.239693,30.84,30.9493,3501,0
+TMFS.US,D,20240911,000000,30.64,31.1198,30.4018,31.1198,2486,0
+TMFS.US,D,20240912,000000,31.29,31.5422,31.08,31.5373,4164,0
+TMFS.US,D,20240913,000000,31.79,32.18,31.79,32.1,4084,0
+TMFS.US,D,20240916,000000,32.2,32.301,32.1,32.301,3785,0
+TMFS.US,D,20240917,000000,32.56,32.8499,32.4781,32.4781,1485,0
+TMFS.US,D,20240918,000000,32.545,32.9299,32.407,32.48,3127,0
+TMFS.US,D,20240919,000000,33.22,33.35,33.01,33.2637,4961,0
+TMFS.US,D,20240920,000000,33.32,33.32,33.0201,33.1198,6021,0
+TMFS.US,D,20240923,000000,33.26,33.32,33.0704,33.12,4550,0
+TMFS.US,D,20240924,000000,33.2,33.2,33.11,33.1339,2127,0
+TMFS.US,D,20240925,000000,33.025,33.025,32.7796,32.7796,3454,0
+TMFS.US,D,20240926,000000,33.19,33.19,32.89,32.9047,1795,0
+TMFS.US,D,20240927,000000,33.16,33.5,33.125,33.1901,3208,0
+TMFS.US,D,20240930,000000,33.32,33.37,33.0027,33.1907,3079,0
+TMFS.US,D,20241001,000000,33.21,33.21,32.5934,32.9284,5339,0
+TMFS.US,D,20241002,000000,32.892,32.91,32.8704,32.8704,1203,0
+TMFS.US,D,20241003,000000,32.6549,32.8212,32.5507,32.7246,3139,0
+TMFS.US,D,20241004,000000,33.178,33.178,32.93,33.1495,4047,0
+TMFS.US,D,20241007,000000,32.91,32.91,32.76,32.8563,1840,0
+TMFS.US,D,20241008,000000,32.83,33.212,32.83,33.212,2169,0
+TMFS.US,D,20241009,000000,33.25,33.43,33.2418,33.3716,5454,0
+TMFS.US,D,20241010,000000,33.27,33.4199,33.17,33.3817,6789,0
+TMFS.US,D,20241011,000000,33.6,34.0948,33.6,34.0948,3500,0
+TMFS.US,D,20241014,000000,34.17,34.3028,34.095,34.25,5839,0
+TMFS.US,D,20241015,000000,34.25,34.47,34.25,34.25,6162,0
+TMFS.US,D,20241016,000000,34.52,34.7,34.52,34.6534,4640,0
+TMFS.US,D,20241017,000000,34.475,34.5966,34.3912,34.5966,2714,0
+TMFS.US,D,20241018,000000,34.645,34.65,34.57,34.6229,4259,0
+TMFS.US,D,20241021,000000,34.595,34.595,34.1698,34.3135,8840,0
+TMFS.US,D,20241022,000000,34.25,34.39,34.25,34.3167,2893,0
+TMFS.US,D,20241023,000000,34.183536,34.183536,34,34.12,15166,0
+TMFS.US,D,20241024,000000,34.28,34.3799,34.1375,34.3646,5306,0
+TMFS.US,D,20241025,000000,34.56,34.586,34.299,34.299,2024,0
+TMFS.US,D,20241028,000000,34.69,34.71,34.6768,34.692,1899,0
+TMFS.US,D,20241029,000000,34.5,34.8,34.5,34.7569,8994,0
+TMFS.US,D,20241030,000000,34.81,35.205,34.7804,34.7804,5089,0
+TMFS.US,D,20241031,000000,34.67,34.67,34.3286,34.3286,1550,0
+TMFS.US,D,20241101,000000,34.45,34.63,34.3562,34.44,2464,0
+TMFS.US,D,20241104,000000,34.36,34.61,34.36,34.3634,7725,0
+TMFS.US,D,20241105,000000,34.9884,35.1,34.9701,35.1,4033,0
+TMFS.US,D,20241106,000000,36.62,36.9703,36.535,36.9703,15074,0
+TMFS.US,D,20241107,000000,37.1,37.2099,36.95,37.0423,10467,0
+TMFS.US,D,20241108,000000,37.46,38.08,37.46,37.96,26321,0
+TMFS.US,D,20241111,000000,38.23,38.3955,38.125,38.2766,19505,0
+TMFS.US,D,20241112,000000,38.3299,38.3299,37.78,37.82,5947,0
+TMFS.US,D,20241113,000000,38.05,38.088,37.6461,37.6461,7309,0
+TMFS.US,D,20241114,000000,37.47,37.79,37.18,37.2,4136,0
+TMFS.US,D,20241115,000000,37.16,37.16,36.81,36.8782,4776,0
+TMFS.US,D,20241118,000000,36.8108,37.1095,36.81,36.8821,12852,0
+TMFS.US,D,20241119,000000,36.7763,37.24,36.56,37.24,50127,0
+TMFS.US,D,20241120,000000,37.3066,37.48,36.98,37.48,49655,0
+TMFS.US,D,20241121,000000,37.62,38.1569,37.61,38.07,86847,0
+TMFS.US,D,20241122,000000,38.3038,38.63,38.14,38.6022,53206,0
+TMFS.US,D,20241125,000000,39.08,39.22,38.91,39.0675,40328,0
+TMFS.US,D,20241126,000000,38.9786,39.079,38.82,39.07,26338,0
+TMFS.US,D,20241127,000000,39.132,39.135,38.76,38.85,16618,0
+TMFS.US,D,20241129,000000,39.15,39.23,38.972,39.03,12451,0
+TMFS.US,D,20241202,000000,39.09,39.09,38.7182,38.93,26090,0
+TMFS.US,D,20241203,000000,39,39.06,38.6848,38.92,13921,0
+TMFS.US,D,20241204,000000,38.9403,39.05,38.58,38.8,17821,0
+TMFS.US,D,20241205,000000,38.422,38.5,38.17,38.17,26431,0
+TMFS.US,D,20241206,000000,38.44,38.44,38.29,38.4313,5752,0
+TMFS.US,D,20241209,000000,38.665,38.665,38.1023,38.2793,11124,0
+TMFS.US,D,20241210,000000,38.2015,38.29,37.97,37.97,15533,0
+TMFS.US,D,20241211,000000,38.2972,38.4696,38.21,38.375,11625,0
+TMFS.US,D,20241212,000000,38.2053,38.2419,37.94,37.94,9899,0
+TMFS.US,D,20241213,000000,38.0793,38.0793,37.55,37.5962,12466,0
+TMFS.US,D,20241216,000000,37.6,37.73,37.34,37.55,14312,0
+TMFS.US,D,20241217,000000,37.3252,37.35,37.05,37.15,11835,0
+TMFS.US,D,20241218,000000,37.24,37.37,35.6,35.75,25826,0
+TMFS.US,D,20241219,000000,36.1741,36.1741,35.51,35.57,31713,0
+TMFS.US,D,20241220,000000,35.3028,36.13,35.3028,35.807,11012,0
+TMFS.US,D,20241223,000000,35.84,35.98,35.5001,35.6973,12891,0
+TMFS.US,D,20241224,000000,35.655,36.065,35.655,36.04,7419,0
+TMFS.US,D,20241226,000000,35.95,36.23,35.92,36.19,10608,0
+TMFS.US,D,20241227,000000,35.99,36.04,35.5,35.7257,22664,0
+TMFS.US,D,20241230,000000,35.18,35.5413,35.0901,35.432,23550,0
+TMFS.US,D,20241231,000000,35.5003,35.65,35.31,35.3844,17801,0
+TMFS.US,D,20250102,000000,35.87,35.87,35.1132,35.2515,18694,0
+TMFS.US,D,20250103,000000,35.47,35.7564,35.42,35.7564,7730,0
+TMFS.US,D,20250106,000000,35.8048,36.17,35.13,36.13,16495,0
+TMFS.US,D,20250107,000000,36.62,36.7,36.0421,36.2226,17145,0
+TMFS.US,D,20250108,000000,36.058,36.45,36.0236,36.45,16334,0
+TMFS.US,D,20250110,000000,36,36.03,35.53,35.7,8399,0
+TMFS.US,D,20250113,000000,35.44,35.935,35.34,35.935,9089,0
+TMFS.US,D,20250114,000000,36.23,36.62,36.1301,36.62,13908,0
+TMFS.US,D,20250115,000000,37.381,37.381,36.8733,37.0598,7241,0
+TMFS.US,D,20250116,000000,37.05,37.2474,37,37.1368,10353,0
+TMFS.US,D,20250117,000000,37.2899,37.62,37.198,37.3435,13452,0
+TMFS.US,D,20250121,000000,37.7286,38.04,37.6001,38.04,12952,0
+TMFS.US,D,20250122,000000,38,38.17,37.9069,37.98,20470,0
+TMFS.US,D,20250123,000000,37.7401,37.9175,37.5,37.9175,85596,0
+TMFS.US,D,20250124,000000,37.8338,37.8499,37.62,37.62,7830,0
+TMFS.US,D,20250127,000000,37.2716,37.69,37.08,37.28,11467,0
+TMFS.US,D,20250128,000000,37.2352,37.6738,37.2352,37.6411,4586,0
+TMFS.US,D,20250129,000000,37.5401,37.69,37.435,37.575,11306,0
+TMFS.US,D,20250130,000000,37.8084,37.9964,37.8,37.8696,10972,0
+TMFS.US,D,20250131,000000,37.8801,37.9999,37.4653,37.4967,7255,0
+TMFS.US,D,20250203,000000,36.5401,37.335,36.5401,37.1,17373,0
+TMFS.US,D,20250204,000000,37.14,37.471,37.07,37.4464,10893,0
+TMFS.US,D,20250205,000000,37.52,37.5538,37.4,37.5538,5625,0
+TMFS.US,D,20250206,000000,37.5303,37.76,37.07,37.31,9407,0
+TMFS.US,D,20250207,000000,37.32,37.4,36.9206,36.9985,9618,0
+TMFS.US,D,20250210,000000,37.04,37.3,36.91,36.91,10431,0
+TMFS.US,D,20250211,000000,36.7453,36.7799,36.58,36.755,13082,0
+TMFS.US,D,20250212,000000,36.23,36.44,36.1901,36.37,11274,0
+TMFS.US,D,20250213,000000,36.4714,36.58,36.1574,36.493,10642,0
+TMFS.US,D,20250214,000000,36.58,36.6174,36.396,36.5,10964,0
+TMFS.US,D,20250218,000000,36.57,36.9499,36.4401,36.9499,9435,0
+TMFS.US,D,20250219,000000,36.6051,36.82,36.4573,36.4573,7349,0
+TMFS.US,D,20250220,000000,36.13,36.44,35.8321,36.1834,6821,0
+TMFS.US,D,20250221,000000,35.9733,36.3,34.89,34.99,19897,0
+TMFS.US,D,20250224,000000,34.992,35.0999,34.46,34.61,20807,0
+TMFS.US,D,20250225,000000,34.8273,35.03,34.28,34.5779,15288,0
+TMFS.US,D,20250226,000000,35.157,35.2099,34.81,34.8598,15000,0
+TMFS.US,D,20250227,000000,34.9,35.03,34.3449,34.3449,77108,0
+TMFS.US,D,20250228,000000,34.225,34.59,34.01,34.59,22969,0
+TMFS.US,D,20250303,000000,34.64,34.68,33.81,33.8226,22621,0
+TMFS.US,D,20250304,000000,33.25,33.8501,32.691,33.35,23156,0
+TMFS.US,D,20250305,000000,33.5036,34,33.38,33.96,7491,0
+TMFS.US,D,20250306,000000,33.3,33.7705,33.0005,33.066,6477,0
+TMFS.US,D,20250307,000000,32.965,33.19,32.17,33.0847,14875,0
+TMFS.US,D,20250310,000000,32.5,32.6404,31.68,32.05,14475,0
+TMFS.US,D,20250311,000000,32.1,32.28,31.73,32.0441,13059,0
+TMFS.US,D,20250312,000000,32.29,32.4,31.995,32.28,12344,0
+TMFS.US,D,20250313,000000,32.2,32.27,31.45,31.61,13172,0
+TMFS.US,D,20250314,000000,32.2177,32.43,31.96,32.43,5573,0
+TMFS.US,D,20250317,000000,32.61,33,32.34,32.91,10272,0
+TMFS.US,D,20250318,000000,32.65,32.7,32.445,32.6954,17282,0
+TMFS.US,D,20250319,000000,32.5384,33.1483,32.5384,33.0755,3422,0
+TMFS.US,D,20250320,000000,33.2278,33.2699,32.79,33.0258,1275,0
+TMFS.US,D,20250321,000000,32.43,32.76,32.4,32.71,9276,0
+TMFS.US,D,20250324,000000,33.27,33.7,33.24,33.7,9018,0
+TMFS.US,D,20250325,000000,33.75,33.82,33.68,33.8077,4234,0
+TMFS.US,D,20250326,000000,33.8,33.98,33.2276,33.3922,5290,0
+TMFS.US,D,20250327,000000,32.99,33.3823,32.99,33.195,9433,0
+TMFS.US,D,20250328,000000,32.4501,32.4805,32.23,32.4351,3586,0
+TMFS.US,D,20250331,000000,31.75,32.5819,31.65,32.4227,8101,0
+TMFS.US,D,20250401,000000,32.1,32.745,32.0272,32.551,9754,0
+TMFS.US,D,20250402,000000,32.46,33.1619,32.42,33.1619,8904,0
+TMFS.US,D,20250403,000000,30.75,31.575,30.75,30.9431,10310,0
+TMFS.US,D,20250404,000000,29.59,29.8123,28.7859,29.57,44782,0
+TMFS.US,D,20250407,000000,28.4083,30.49,28.14,29.39,64213,0
+TMFS.US,D,20250408,000000,30.1901,30.62,28.4354,28.5,13807,0
+TMFS.US,D,20250409,000000,28.72,31.3679,28.34,31.3679,15942,0
+TMFS.US,D,20250410,000000,30.2959,30.62,29.84,30.0084,3273,0
+TMFS.US,D,20250411,000000,29.835,30.4304,29.73,30.4304,7288,0
+TMFS.US,D,20250414,000000,30.7335,30.93,30.5246,30.8592,11275,0
+TMFS.US,D,20250415,000000,30.8035,31.12,30.67,30.7317,10191,0
+TMFS.US,D,20250416,000000,30.73,30.73,30.1299,30.4115,7341,0
+TMFS.US,D,20250417,000000,30.52,30.8095,30.36,30.7104,11442,0
+TMFS.US,D,20250421,000000,30.35,30.35,29.7772,29.9311,8099,0
+TMFS.US,D,20250422,000000,30.28,30.53,30.1167,30.53,4220,0
+TMFS.US,D,20250423,000000,31.83,31.83,31.1134,31.1134,4790,0
+TMFS.US,D,20250424,000000,31.15,31.73,31.15,31.65,10365,0
+TMFS.US,D,20250425,000000,31.4,31.71,31.4,31.71,1652,0
+TMFS.US,D,20250428,000000,31.71,31.81,31.3259,31.7,8354,0
+TMFS.US,D,20250429,000000,31.62,31.91,31.5233,31.85,6865,0
+TMFS.US,D,20250430,000000,31.26,31.6958,31.2595,31.6958,9390,0
+TMFS.US,D,20250501,000000,31.925,32.3218,31.925,32.1289,3769,0
+TMFS.US,D,20250502,000000,32.6645,32.9799,32.52,32.9592,3490,0
+TMFS.US,D,20250505,000000,32.87,33.1,32.75,32.755,5347,0
+TMFS.US,D,20250506,000000,32.3918,32.485,32.2672,32.342,4846,0
+TMFS.US,D,20250507,000000,32.46,32.54,32.2421,32.4103,4513,0
+TMFS.US,D,20250508,000000,33.46,33.6601,33.4572,33.4572,3871,0
+TMFS.US,D,20250509,000000,33.6199,33.6199,33.2761,33.31,4057,0
+TMFS.US,D,20250512,000000,34.54,34.7699,34.3,34.6615,8579,0
+TMFS.US,D,20250513,000000,34.83,35.04,34.79,34.89,7711,0
+TMFS.US,D,20250514,000000,34.7526,34.83,34.69,34.7307,2942,0
+TMFS.US,D,20250515,000000,34.37,34.71,34.37,34.6518,6922,0
+TMFS.US,D,20250516,000000,34.7121,35.16,34.68,35.16,23603,0
+TMFS.US,D,20250519,000000,34.82,35.0073,34.758,34.941,5341,0
+TMFS.US,D,20250520,000000,34.865,34.97,34.77,34.87,8809,0
+TMFS.US,D,20250521,000000,34.5034,34.51,33.6959,33.8,15424,0
+TMFS.US,D,20250522,000000,33.9,34.09,33.74,33.9698,6522,0
+TMFS.US,D,20250523,000000,33.4782,33.8,33.4782,33.7614,3396,0
+TMFS.US,D,20250527,000000,34.03,34.39,34.03,34.3238,5985,0
+TMFS.US,D,20250528,000000,34.335,34.335,33.9699,33.9699,4025,0
+TMFS.US,D,20250529,000000,34.1236,34.1236,33.9401,34.0858,6891,0
+TMFS.US,D,20250530,000000,33.8301,33.9621,33.685,33.9621,3705,0
+TMFS.US,D,20250602,000000,33.75,34.115,33.75,34.06,5765,0
+TMFS.US,D,20250603,000000,33.9849,34.6443,33.9849,34.56,4909,0
+TMFS.US,D,20250604,000000,34.7603,34.78,34.64,34.6456,5691,0
+TMFS.US,D,20250605,000000,34.67,35,34.54,34.6592,6432,0
+TMFS.US,D,20250606,000000,35.01,35.13,34.9501,35.0776,3779,0
+TMFS.US,D,20250609,000000,35.1,35.34,35.1,35.14,5049,0
+TMFS.US,D,20250610,000000,35.28,35.4,35.265,35.3319,4149,0
+TMFS.US,D,20250611,000000,35.4,35.5,35.01,35.0417,4841,0
+TMFS.US,D,20250612,000000,34.83,34.951,34.83,34.951,3029,0
+TMFS.US,D,20250613,000000,34.72,34.72,34.26,34.32,9446,0
+TMFS.US,D,20250616,000000,34.5301,34.8799,34.5301,34.6332,4585,0
+TMFS.US,D,20250617,000000,34.4414,34.54,34.3486,34.3486,1834,0
+TMFS.US,D,20250618,000000,34.445,34.6899,34.36,34.4754,4770,0
+TMFS.US,D,20250620,000000,34.844,34.8599,34.6267,34.6391,4365,0
+TMFS.US,D,20250623,000000,34.552,34.99,34.28,34.9801,5029,0
+TMFS.US,D,20250624,000000,35.3,35.53,35.26,35.5273,6218,0
+TMFS.US,D,20250625,000000,35.4899,35.51,34.8339,34.8339,10107,0
+TMFS.US,D,20250626,000000,34.76,35.147,34.73,35.147,8923,0
+TMFS.US,D,20250627,000000,35.3799,35.46,35.1499,35.3383,6636,0
+TMFS.US,D,20250630,000000,35.3901,35.46,35.22,35.35,6681,0
+TMFS.US,D,20250701,000000,35.28,35.89,35.18,35.62,6923,0
+TMFS.US,D,20250702,000000,35.5,35.893,35.5,35.893,5636,0
+TMFS.US,D,20250703,000000,36.08,36.1929,35.94,36.1929,13320,0
+TMFS.US,D,20250707,000000,35.9386,36.1525,35.62,35.6869,6913,0
+TMFS.US,D,20250708,000000,35.9,36.0688,35.76,36.031,3841,0
+TMFS.US,D,20250709,000000,36.225,36.2952,35.92,36.2952,5706,0
+TMFS.US,D,20250710,000000,36.05,36.3001,33.15,36.1007,6402,0
+TMFS.US,D,20250711,000000,35.78,35.825,35.35,35.35,3747,0
+TMFS.US,D,20250714,000000,35.38,35.54,35.22,35.4004,18353,0
+TMFS.US,D,20250715,000000,35.48,35.51,34.7,34.7,19221,0
+TMFS.US,D,20250716,000000,34.985,35.005,34.6846,34.95,5018,0
+TMFS.US,D,20250717,000000,35,35.4294,35,35.365,6020,0
+TMFS.US,D,20250718,000000,35.7,35.7,35.1011,35.2,3033,0
+TMFS.US,D,20250721,000000,35.355,35.415,34.9767,34.9767,15437,0
+TMFS.US,D,20250722,000000,35.1999,35.4,34.78,35.3322,4145,0
+TMFS.US,D,20250723,000000,35.44,35.81,35.44,35.81,10231,0
+TMFS.US,D,20250724,000000,35.5664,35.71,35.5087,35.5087,6463,0
+TMFS.US,D,20250725,000000,35.6,35.9068,35.45,35.9068,7089,0
+TMFS.US,D,20250728,000000,36.03,36.12,35.93,36.013,5375,0
+TMFS.US,D,20250729,000000,36.245,36.245,35.5161,35.5361,6442,0
+TMFS.US,D,20250730,000000,35.59,35.7999,35.26,35.26,6447,0
+TMFS.US,D,20250731,000000,34.94,35.1626,34.83,34.83,4906,0
+TMFS.US,D,20250801,000000,34.24,34.4604,33.8901,34.35,3283,0
+TMFS.US,D,20250804,000000,34.565,34.9294,34.52,34.9294,3145,0
+TMFS.US,D,20250805,000000,34.9,35.05,34.3,34.6779,5263,0
+TMFS.US,D,20250806,000000,34.18,34.4,33.8401,34.09,8205,0
+TMFS.US,D,20250807,000000,33.8199,34.24,33.3166,33.4672,6251,0
+TMFS.US,D,20250808,000000,33.6075,33.6075,33.2788,33.2788,8687,0
+TMFS.US,D,20250811,000000,33.29,33.422,33.2,33.26,32516,0
+TMFS.US,D,20250812,000000,33.5001,34.2159,33.5001,34.2159,10163,0
+TMFS.US,D,20250813,000000,34.4242,35.0483,34.41,35.0483,8720,0
+TMFS.US,D,20250814,000000,34.4999,34.69,34.41,34.6398,8088,0
+TMFS.US,D,20250815,000000,34.86,34.86,34.51,34.5674,6077,0
+TMFS.US,D,20250818,000000,34.53,34.78,34.49,34.68,10854,0
+TMFS.US,D,20250819,000000,34.89,35.06,34.69,34.7,4749,0
+TMFS.US,D,20250820,000000,34.3,34.6149,34.29,34.6149,9928,0
+TMFS.US,D,20250821,000000,34.4656,34.6062,34.4656,34.59,5433,0
+TMFS.US,D,20250822,000000,34.93,36.0061,34.74,36.0061,36802,0
+TMFS.US,D,20250825,000000,35.7652,35.96,35.587,35.587,12018,0
+TMFS.US,D,20250826,000000,35.76,35.76,35.56,35.7549,5689,0
+TMFS.US,D,20250827,000000,35.9601,36.033,35.6,36.0018,4518,0
+TMFS.US,D,20250828,000000,36.03,36.12,35.95,36.06,6159,0
+TMFS.US,D,20250829,000000,36.09,36.12,35.86,35.93,6000,0
+TMFS.US,D,20250902,000000,35.61,35.795,35.36,35.77,7860,0
+TMFS.US,D,20250903,000000,35.67,35.7,35.37,35.5487,5625,0
+TMFS.US,D,20250904,000000,35.79,35.9564,35.79,35.9564,1793,0
+TMFS.US,D,20250905,000000,36,36.0424,35.8719,36.0424,2383,0
+TMFS.US,D,20250908,000000,35.9245,36.24,35.73,35.8782,2852,0
+TMFS.US,D,20250909,000000,35.74,35.88,35.4421,35.52,4491,0
+TMFS.US,D,20250910,000000,35.475,35.5,34.92,35.0449,8610,0
+TMFS.US,D,20250911,000000,34.98,35.6,34.98,35.5977,7315,0
+TMFS.US,D,20250912,000000,35.5434,35.5434,35.22,35.22,4719,0
+TMFS.US,D,20250915,000000,35.34,35.43,35.1043,35.1043,3265,0
+TMFS.US,D,20250916,000000,34.94,35.2228,34.9337,35.2228,7185,0
+TMFS.US,D,20250917,000000,35.45,35.6734,34.9678,34.9678,13343,0
+TMFS.US,D,20250918,000000,35.23,35.57,35.23,35.5435,12806,0
+TMFS.US,D,20250919,000000,35.4502,35.64,34.8797,34.8797,8979,0
+TMFS.US,D,20250922,000000,34.56,34.9812,34.56,34.9812,3445,0
+TMFS.US,D,20250923,000000,35.3,35.3,34.98,34.98,3195,0
+TMFS.US,D,20250924,000000,35,35.12,34.455,34.455,4268,0
+TMFS.US,D,20250925,000000,34.1783,34.2665,34.145,34.22,5874,0
+TMFS.US,D,20250926,000000,34.3136,34.6597,34.31,34.6366,7336,0
+TMFS.US,D,20250929,000000,34.65,34.76,34.49,34.4968,7079,0
+TMFS.US,D,20250930,000000,34.48,34.5,34.15,34.5,8217,0
+TMFS.US,D,20251001,000000,34.23,34.46,34.04,34.1899,6875,0
+TMFS.US,D,20251002,000000,34.12,34.47,34.12,34.4519,8740,0
+TMFS.US,D,20251003,000000,34.5,35,34.49,34.63,6778,0
+TMFS.US,D,20251006,000000,34.69,34.78,34.5414,34.6063,6153,0
+TMFS.US,D,20251007,000000,34.64,34.6809,34.0609,34.1291,17217,0
+TMFS.US,D,20251008,000000,34.1,34.7644,34.1,34.7644,7217,0
+TMFS.US,D,20251009,000000,34.68,34.69,34.38,34.4216,7458,0
+TMFS.US,D,20251010,000000,34.45,34.45,33.3134,33.3134,9666,0
+TMFS.US,D,20251013,000000,33.612,33.865,33.59,33.8172,9126,0
+TMFS.US,D,20251014,000000,33.6,34.47,33.36,34.3667,21245,0
+TMFS.US,D,20251015,000000,34.6293,34.88,34.1753,34.34,11141,0
+TMFS.US,D,20251016,000000,34.34,34.57,33.94,34.06,10814,0
+TMFS.US,D,20251017,000000,34.03,34.06,33.69,33.95,9978,0
+TMFS.US,D,20251020,000000,34.42,34.5,34.25,34.45,15559,0
+TMFS.US,D,20251021,000000,34.41,34.9399,34.36,34.79,13580,0
+TMFS.US,D,20251022,000000,34.83,34.83,34.28,34.345,13901,0
+TMFS.US,D,20251023,000000,34.54,34.84,34.48,34.72,5814,0
+TMFS.US,D,20251024,000000,34.99,35,34.7501,34.7501,7284,0
+TMFS.US,D,20251027,000000,34.964,35.07,34.8396,34.9384,5286,0
+TMFS.US,D,20251028,000000,34.79,34.915,34.55,34.605,13897,0
+TMFS.US,D,20251029,000000,34.36,34.6999,33.94,34.07,13890,0
+TMFS.US,D,20251030,000000,33.998,34.178,33.62,33.62,15831,0
+TMFS.US,D,20251031,000000,33.83,34.29,33.83,34.2,20425,0
+TMFS.US,D,20251103,000000,33.88,34.2,33.6295,33.91,6432,0
+TMFS.US,D,20251104,000000,33.51,34.13,33.42,33.66,10140,0
+TMFS.US,D,20251105,000000,33.711,33.8046,33.5109,33.669,3847,0
+TMFS.US,D,20251106,000000,33.73,34.03,33.44,33.44,3523,0
+TMFS.US,D,20251107,000000,33.28,33.8965,33.08,33.8692,4558,0
+TMFS.US,D,20251110,000000,34,34.31,33.92,34.25,16818,0
+TMFS.US,D,20251111,000000,34.48,34.6499,34.35,34.5928,5244,0
+TMFS.US,D,20251112,000000,34.95,34.95,34.4682,34.4682,3271,0
+TMFS.US,D,20251113,000000,34.36,34.36,33.7,33.7,5676,0
+TMFS.US,D,20251114,000000,33.22,33.77,33.18,33.5107,5394,0
+TMFS.US,D,20251117,000000,33.3,33.345,32.64,32.73,9355,0
+TMFS.US,D,20251118,000000,32.3225,32.7419,32.3225,32.7419,5655,0
+TMFS.US,D,20251119,000000,32.65,32.73,32.54,32.65,6562,0
+TMFS.US,D,20251120,000000,33.0705,33.2,32.12,32.1301,7360,0
+TMFS.US,D,20251121,000000,32.5,33.515,32.32,33.2902,4145,0
+TMFS.US,D,20251124,000000,33.4,33.621,33.3,33.58,9702,0
+TMFS.US,D,20251125,000000,33.92,34.45,33.58,34.4,5822,0
+TMFS.US,D,20251126,000000,34.63,34.84,34.43,34.6317,4571,0
+TMFS.US,D,20251128,000000,34.7,34.84,34.7,34.81,3035,0
+TMFS.US,D,20251201,000000,34.68,34.76,34.46,34.46,8376,0
+TMFS.US,D,20251202,000000,34.52,34.63,34.44,34.4642,5278,0
+TMFS.US,D,20251203,000000,34.72,35.32,34.72,35.32,7456,0
+TMFS.US,D,20251204,000000,35.5099,35.61,35.25,35.4,13846,0
+TMFS.US,D,20251205,000000,35.36,35.63,35.36,35.48,5126,0
+TMFS.US,D,20251208,000000,35.4687,35.61,35.11,35.11,5764,0
+TMFS.US,D,20251209,000000,35.28,35.42,35.05,35.21,6597,0
+TMFS.US,D,20251210,000000,35.275,36.055,35.25,36.02,9222,0
+TMFS.US,D,20251211,000000,36,36.4,35.92,36.33,6054,0
+TMFS.US,D,20251212,000000,36.37,36.3701,35.93,35.96,4889,0
+TMFS.US,D,20251215,000000,35.95,36.18,35.6131,35.6131,5711,0
+TMFS.US,D,20251216,000000,35.58,35.589,35.365,35.51,5634,0
+TMFS.US,D,20251217,000000,35.41,35.79,35.4,35.415,6835,0
+TMFS.US,D,20251218,000000,35.8495,36.095,35.74,35.7911,4244,0
+TMFS.US,D,20251219,000000,35.84,36,35.83,35.89,3926,0
+TMFS.US,D,20251222,000000,36,36.42,35.9,36.27,7908,0
+TMFS.US,D,20251223,000000,36.0201,36.1,36.02,36.07,40380,0
+TMFS.US,D,20251224,000000,36.13,36.1449,36.09,36.11,1813,0
+TMFS.US,D,20251226,000000,35.94,36.1,35.92,36.1,4942,0
+TMFS.US,D,20251229,000000,35.47,35.47,35.2368,35.34,7703,0
+TMFS.US,D,20251230,000000,35.3099,35.35,35.25,35.3239,7051,0
+TMFS.US,D,20251231,000000,35.185,35.185,34.8202,34.8202,6997,0
+TMFS.US,D,20260102,000000,34.73,35.03,34.59,34.8,7866,0
+TMFS.US,D,20260105,000000,35.19,35.67,34.91,35.57,5843,0
+TMFS.US,D,20260106,000000,35.59,36.19,35.5801,36.19,4952,0
+TMFS.US,D,20260107,000000,36.09,36.305,35.99,36.2743,2914,0
+TMFS.US,D,20260108,000000,36.385,36.807,36.21,36.65,6157,0
+TMFS.US,D,20260109,000000,36.725,36.845,36.45,36.8,4860,0
+TMFS.US,D,20260112,000000,36.08,36.35,36.08,36.2493,13239,0
+TMFS.US,D,20260113,000000,36.35,36.35,35.8,35.81,5976,0
+TMFS.US,D,20260114,000000,35.79,35.9,35.54,35.9,9124,0
+TMFS.US,D,20260115,000000,36.36,36.38,36.2,36.213,3305,0
+TMFS.US,D,20260116,000000,36.05,36.251,36.05,36.075,3481,0
+TMFS.US,D,20260120,000000,35.78,35.9049,35.48,35.48,3967,0
+TMFS.US,D,20260121,000000,35.72,36.17,35.59,36.17,6416,0
+TMFS.US,D,20260122,000000,36.5,36.6999,36.38,36.38,2727,0
+TMFS.US,D,20260123,000000,35.93,35.93,35.86,35.86,1391,0
+TMFS.US,D,20260126,000000,35.98,35.98,35.68,35.84,13769,0
+TMFS.US,D,20260127,000000,35.76,35.91,35.54,35.6399,8597,0
+TMFS.US,D,20260128,000000,35.42,35.71,35.34,35.34,5537,0
+TMFS.US,D,20260129,000000,35.435,35.49,35,35.26,5697,0
+TMFS.US,D,20260130,000000,35.29,35.29,34.94,35.1,4324,0
+TMFS.US,D,20260202,000000,35.31,35.55,35.02,35.2766,3923,0
+TMFS.US,D,20260203,000000,35.32,35.455,34.72,35.01,10774,0
+TMFS.US,D,20260204,000000,35.1,35.29,34.92,35.19,7913,0
+TMFS.US,D,20260205,000000,35.44,35.44,34.75,34.75,4192,0
+TMFS.US,D,20260206,000000,35.1,35.86,35.1,35.86,9844,0
+TMFS.US,D,20260209,000000,35.69,36,35.69,35.78,13058,0
+TMFS.US,D,20260210,000000,36,36.2851,35.9,35.904,7650,0
+TMFS.US,D,20260211,000000,36.18,36.23,35.92,36.14,2170,0
+TMFS.US,D,20260212,000000,36.5,36.5299,35.76,35.8717,5561,0
+TMFS.US,D,20260213,000000,35.73,36.41,35.73,36.146,5210,0
+TMFS.US,D,20260217,000000,35.605,36.06,35.46,35.7,2664,0
+TMFS.US,D,20260218,000000,35.805,35.9952,35.65,35.69,3005,0
diff --git a/daily/us/nyse etfs/2/tolz.us.txt b/daily/us/nyse etfs/2/tolz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b444412b0e10364a223f68355cec9cd40264c25c
--- /dev/null
+++ b/daily/us/nyse etfs/2/tolz.us.txt	
@@ -0,0 +1,2977 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TOLZ.US,D,20140402,000000,30.7976,30.9499,30.7868,30.8477,4473.4021119572,0
+TOLZ.US,D,20140403,000000,30.8536,30.8536,30.8143,30.8143,17277.815893167,0
+TOLZ.US,D,20140404,000000,30.9744,31.0197,30.8241,30.8241,11930.090137486,0
+TOLZ.US,D,20140407,000000,30.8143,31.5787,30.6394,30.6561,15718.486647316,0
+TOLZ.US,D,20140408,000000,30.6856,30.8694,30.6208,30.8045,1503.3481045189,0
+TOLZ.US,D,20140409,000000,30.9283,31.0933,30.8614,31.0933,2025.4994773139,0
+TOLZ.US,D,20140410,000000,30.9999,31.2603,30.9666,31.052,5523.8118911471,0
+TOLZ.US,D,20140411,000000,30.717,30.7976,30.717,30.779,2307.4408618446,0
+TOLZ.US,D,20140414,000000,30.8536,30.8536,30.8536,30.8536,725.71915945972,0
+TOLZ.US,D,20140415,000000,30.8752,30.8752,30.772,30.8536,1531.847594652,0
+TOLZ.US,D,20140416,000000,31.1238,31.2162,31.1238,31.2024,926.23342932446,0
+TOLZ.US,D,20140417,000000,31.1877,31.337,31.1877,31.2996,2170.0326058459,0
+TOLZ.US,D,20140421,000000,31.4952,31.8007,31.4431,31.5177,7808.8602964586,0
+TOLZ.US,D,20140422,000000,31.3517,31.396,31.337,31.388,5586.9179050132,0
+TOLZ.US,D,20140423,000000,31.3311,31.4136,31.3242,31.3242,4629.1314687557,0
+TOLZ.US,D,20140424,000000,31.2299,31.2692,31.2299,31.2692,1167.4612565222,0
+TOLZ.US,D,20140425,000000,31.4195,32.1466,31.2368,31.2368,1000.5356714571,0
+TOLZ.US,D,20140428,000000,31.222,32.4541,31.1414,31.2849,6649.541751403,0
+TOLZ.US,D,20140429,000000,31.4519,31.4676,31.4431,31.4431,1564.4184405184,0
+TOLZ.US,D,20140430,000000,31.4814,31.4814,31.4814,31.4814,1060.5881685232,0
+TOLZ.US,D,20140501,000000,31.73,31.73,31.6543,31.6543,3133.9260757033,0
+TOLZ.US,D,20140502,000000,31.73,32.401,31.6681,32.401,2960.8934570383,0
+TOLZ.US,D,20140505,000000,31.5728,31.841,31.5413,31.841,4299.3516543588,0
+TOLZ.US,D,20140506,000000,31.8754,31.894,31.8184,31.841,15466.062591851,0
+TOLZ.US,D,20140507,000000,31.9098,32.1063,31.9098,32.1063,42353.295854527,0
+TOLZ.US,D,20140508,000000,32.1013,32.1013,31.8813,31.8813,9127.9795540459,0
+TOLZ.US,D,20140509,000000,31.8007,31.8007,31.7604,31.7919,2300.3159893113,0
+TOLZ.US,D,20140512,000000,31.9431,31.9668,31.901,31.9668,3684.5769386314,0
+TOLZ.US,D,20140513,000000,31.9511,31.9511,31.894,31.901,1665.1844949174,0
+TOLZ.US,D,20140514,000000,32.0542,32.0542,32.0542,32.0542,323.6727807969,0
+TOLZ.US,D,20140515,000000,31.9923,32.0002,31.901,31.901,3662.1844820983,0
+TOLZ.US,D,20140516,000000,32.0002,32.069,31.9736,32.069,4045.9097599613,0
+TOLZ.US,D,20140519,000000,32.1466,32.1466,32.0836,32.0836,2900.8409599722,0
+TOLZ.US,D,20140520,000000,32.062,32.062,31.9333,31.9844,3308.994372235,0
+TOLZ.US,D,20140521,000000,32.1141,32.1141,32.1141,32.1141,294.15545173052,0
+TOLZ.US,D,20140522,000000,32.1612,32.3077,32.1612,32.2733,3320.1906005015,0
+TOLZ.US,D,20140523,000000,32.2909,32.2909,32.2654,32.2654,1299.7803178542,0
+TOLZ.US,D,20140527,000000,32.4403,32.4403,32.3077,32.3214,1524.7227221187,0
+TOLZ.US,D,20140528,000000,32.4088,32.4186,32.3292,32.3558,3499.3302527665,0
+TOLZ.US,D,20140529,000000,32.3647,32.401,32.3647,32.3813,1789.3608447829,0
+TOLZ.US,D,20140530,000000,32.4609,32.5483,32.4609,32.5385,1208.1748138551,0
+TOLZ.US,D,20140602,000000,32.5385,32.6289,32.5385,32.6289,1411.7426005198,0
+TOLZ.US,D,20140603,000000,32.6614,32.8107,32.4609,32.4609,85070.978047185,0
+TOLZ.US,D,20140604,000000,32.5385,33.3864,32.4471,32.5071,35638.612411392,0
+TOLZ.US,D,20140605,000000,32.5483,32.741,32.5483,32.7026,12618.149256413,0
+TOLZ.US,D,20140606,000000,32.8942,32.8942,32.741,32.847,7662.29149006,0
+TOLZ.US,D,20140609,000000,36.7229,36.7229,32.9286,32.9629,2320.6727679778,0
+TOLZ.US,D,20140610,000000,32.847,32.847,32.8107,32.8323,1058.5524906565,0
+TOLZ.US,D,20140611,000000,32.7105,32.9158,32.6742,32.7478,2012.2675711807,0
+TOLZ.US,D,20140612,000000,32.6614,32.6614,32.5611,32.5749,1433.1172181196,0
+TOLZ.US,D,20140613,000000,32.7331,32.7665,32.5975,32.5975,2700.3266901075,0
+TOLZ.US,D,20140616,000000,32.7026,33.0533,32.7026,32.9541,1667.220172784,0
+TOLZ.US,D,20140617,000000,33.1792,33.2253,33.1644,33.2165,3171.5861162363,0
+TOLZ.US,D,20140618,000000,33.1948,33.3088,33.1281,33.3088,2889.6447317057,0
+TOLZ.US,D,20140619,000000,33.5976,33.5976,33.4444,33.4444,1569.507635185,0
+TOLZ.US,D,20140620,000000,33.4689,33.4739,33.4356,33.4532,2379.7074261105,0
+TOLZ.US,D,20140623,000000,33.5368,33.5368,33.4208,33.521,2903.8944767722,0
+TOLZ.US,D,20140624,000000,33.6144,33.6615,33.4601,33.4601,2633.1493205081,0
+TOLZ.US,D,20140625,000000,33.4778,33.8786,33.4778,33.7735,3987.8929407618,0
+TOLZ.US,D,20140626,000000,33.6419,33.7824,33.6419,33.7824,3047.4097663708,0
+TOLZ.US,D,20140627,000000,33.7549,33.9141,33.7549,33.9141,558.79357439465,0
+TOLZ.US,D,20140630,000000,33.8708,33.9877,33.6527,33.9661,1713.0229247836,0
+TOLZ.US,D,20140701,000000,34.2028,34.2028,34.1635,34.1822,6598.6498047368,0
+TOLZ.US,D,20140702,000000,34.2028,34.2264,33.8708,34.1046,8280.1197225874,0
+TOLZ.US,D,20140703,000000,34.1144,34.1144,33.9229,33.9229,991.37512105717,0
+TOLZ.US,D,20140707,000000,33.9739,33.9739,33.7106,33.7106,1098.2482090562,0
+TOLZ.US,D,20140708,000000,33.6772,33.6772,33.5043,33.6467,6439.8669311383,0
+TOLZ.US,D,20140709,000000,33.5967,33.8138,33.5967,33.8,5748.7542954116,0
+TOLZ.US,D,20140710,000000,33.5544,33.9524,33.5544,33.7617,2399.0463658437,0
+TOLZ.US,D,20140711,000000,33.7686,33.8138,33.7185,33.8138,3750.7364692974,0
+TOLZ.US,D,20140714,000000,34.0741,34.0741,33.8138,33.8207,5031.1778474185,0
+TOLZ.US,D,20140715,000000,34.0653,34.0653,33.4955,33.8079,7086.1946537988,0
+TOLZ.US,D,20140716,000000,34.3551,34.3551,33.7912,33.9366,8542.7221673849,0
+TOLZ.US,D,20140717,000000,33.9602,34.2716,33.7824,33.7912,4295.2802986255,0
+TOLZ.US,D,20140718,000000,34.1881,34.1881,33.9602,34.1222,5329.4046548823,0
+TOLZ.US,D,20140721,000000,34.1222,34.8435,34.1222,34.2264,17326.672161967,0
+TOLZ.US,D,20140722,000000,34.4465,34.9171,34.2264,34.4406,10800.288921497,0
+TOLZ.US,D,20140723,000000,34.3944,34.7737,34.2412,34.3247,162541.75277925,0
+TOLZ.US,D,20140724,000000,34.3021,34.3846,34.2412,34.3247,13081.265971075,0
+TOLZ.US,D,20140725,000000,34.2412,34.2501,34.0496,34.1478,12035.945386551,0
+TOLZ.US,D,20140728,000000,34.0496,34.2657,34.0496,34.2569,8139.6579497887,0
+TOLZ.US,D,20140729,000000,34.2108,34.6224,34.0909,34.0909,5833.2349268775,0
+TOLZ.US,D,20140730,000000,34.7531,34.7531,33.8452,33.9287,64771.19836098,0
+TOLZ.US,D,20140731,000000,34.0221,34.0221,33.4778,33.6615,19227.995289416,0
+TOLZ.US,D,20140801,000000,33.4778,33.6527,32.8323,33.1084,9170.7287892455,0
+TOLZ.US,D,20140804,000000,32.9856,33.3344,32.9856,33.3206,4848.9846783536,0
+TOLZ.US,D,20140805,000000,33.1006,33.1673,32.8323,32.8323,11343.814911892,0
+TOLZ.US,D,20140806,000000,32.8647,32.9011,32.8048,32.8893,4501.9016020902,0
+TOLZ.US,D,20140807,000000,32.9011,33.2686,32.8323,32.848,9114.7476479127,0
+TOLZ.US,D,20140808,000000,32.9089,33.1545,32.9089,33.1545,7572.7216639275,0
+TOLZ.US,D,20140811,000000,33.4867,33.7106,33.4503,33.5799,5305.9943594159,0
+TOLZ.US,D,20140812,000000,33.5623,33.5623,33.5623,33.5623,597.47145386095,0
+TOLZ.US,D,20140813,000000,33.7549,33.7686,33.694,33.7185,3148.1758207699,0
+TOLZ.US,D,20140814,000000,34.0653,34.1222,33.9229,33.9739,5102.4265727511,0
+TOLZ.US,D,20140815,000000,34.5949,34.5949,34.0437,34.1567,5127.8725460842,0
+TOLZ.US,D,20140818,000000,34.4033,34.4181,34.0496,34.2805,4366.5290239582,0
+TOLZ.US,D,20140819,000000,34.2805,34.3846,34.2805,34.3846,3207.2104789026,0
+TOLZ.US,D,20140820,000000,34.4406,34.5359,34.1881,34.53,6510.0978175377,0
+TOLZ.US,D,20140821,000000,34.362,34.5949,34.3453,34.5683,12431.884731614,0
+TOLZ.US,D,20140822,000000,34.3385,34.4465,34.3385,34.4181,5020.9994580853,0
+TOLZ.US,D,20140825,000000,34.5516,34.6224,34.4259,34.6224,7283.6554068636,0
+TOLZ.US,D,20140826,000000,34.5221,34.6489,34.4838,34.6096,3821.9851946301,0
+TOLZ.US,D,20140827,000000,34.477,34.6489,34.477,34.6489,4918.1977258196,0
+TOLZ.US,D,20140828,000000,34.6489,34.7649,34.6489,34.6666,7805.8067796586,0
+TOLZ.US,D,20140829,000000,34.8729,34.8896,34.8729,34.8896,1007.6605439904,0
+TOLZ.US,D,20140902,000000,34.8581,34.8955,34.8581,34.8955,2289.1197610447,0
+TOLZ.US,D,20140903,000000,34.9633,35.1863,34.9633,35.0173,2734.9332138405,0
+TOLZ.US,D,20140904,000000,35.487,35.487,34.7649,34.7649,3847.4311679632,0
+TOLZ.US,D,20140905,000000,34.866,35.1991,34.866,35.1618,4945.6793770193,0
+TOLZ.US,D,20140908,000000,35.8406,35.8406,34.9859,34.9947,13943.3755476,0
+TOLZ.US,D,20140909,000000,35.0782,35.0782,34.7796,34.8503,11454.759355624,0
+TOLZ.US,D,20140910,000000,34.98,34.98,34.5861,34.8042,22447.419835518,0
+TOLZ.US,D,20140911,000000,34.5428,34.7128,34.5428,34.7128,4273.9056810257,0
+TOLZ.US,D,20140912,000000,34.7128,34.7128,34.0977,34.309,5965.5539882095,0
+TOLZ.US,D,20140915,000000,34.2805,34.3305,33.9003,34.1635,8078.5876137893,0
+TOLZ.US,D,20140916,000000,34.1478,34.4465,34.135,34.4033,5773.1824298114,0
+TOLZ.US,D,20140917,000000,34.2569,34.3453,34.2028,34.2028,3116.6228138368,0
+TOLZ.US,D,20140918,000000,34.5075,34.5075,34.0741,34.2569,5617.4530730129,0
+TOLZ.US,D,20140919,000000,34.6037,34.6037,34.1724,34.195,9085.2303188463,0
+TOLZ.US,D,20140922,000000,33.8924,34.0142,33.861,33.9003,1822.9495295825,0
+TOLZ.US,D,20140923,000000,33.8207,33.8207,33.694,33.7008,2781.7538047734,0
+TOLZ.US,D,20140924,000000,33.6262,33.8393,33.6074,33.7696,5281.5662250161,0
+TOLZ.US,D,20140925,000000,33.7942,33.7942,33.2233,33.3599,71236.511265451,0
+TOLZ.US,D,20140926,000000,33.5152,33.6262,33.5152,33.5976,1917.6085503816,0
+TOLZ.US,D,20140929,000000,33.5898,33.6074,33.5063,33.5063,2353.2436138441,0
+TOLZ.US,D,20140930,000000,33.5898,33.6497,33.5063,33.6439,3757.8613418307,0
+TOLZ.US,D,20141001,000000,33.4356,33.5643,33.3285,33.352,1261.1024383879,0
+TOLZ.US,D,20141002,000000,33.1389,33.2066,32.8745,33.2066,3137.9974314366,0
+TOLZ.US,D,20141003,000000,33.2872,33.3599,33.1919,33.3599,3714.0942676978,0
+TOLZ.US,D,20141006,000000,33.4071,33.4071,33.3599,33.3599,504.8481109285,0
+TOLZ.US,D,20141007,000000,33.1998,33.2872,33.1998,33.2459,3201.1034453027,0
+TOLZ.US,D,20141008,000000,33.018,33.3442,32.7684,33.3442,3549.2043604994,0
+TOLZ.US,D,20141009,000000,33.2233,33.2233,32.4521,32.5375,2467.2415743764,0
+TOLZ.US,D,20141010,000000,32.5818,32.5818,32.0335,32.3784,1748.6472874499,0
+TOLZ.US,D,20141013,000000,32.231,32.231,31.6975,31.6975,1030.0530005235,0
+TOLZ.US,D,20141014,000000,31.7821,32.0169,31.3537,31.6474,4660.6844756887,0
+TOLZ.US,D,20141015,000000,31.8106,31.8106,31.1886,31.4175,9157.4968831123,0
+TOLZ.US,D,20141016,000000,31.9736,32.4158,31.9736,32.3342,10205.870984435,0
+TOLZ.US,D,20141017,000000,32.7812,32.8422,32.4826,32.6682,4218.9423786263,0
+TOLZ.US,D,20141020,000000,32.8127,32.9099,32.7252,32.9099,1305.8873514542,0
+TOLZ.US,D,20141021,000000,33.4356,33.4356,33.2459,33.3442,9173.7823060455,0
+TOLZ.US,D,20141022,000000,33.4532,33.6074,33.3069,33.3147,39854.501273218,0
+TOLZ.US,D,20141023,000000,33.411,33.5731,33.411,33.4532,9106.6049364461,0
+TOLZ.US,D,20141024,000000,33.4739,33.6802,33.4277,33.5505,6058.177331142,0
+TOLZ.US,D,20141027,000000,33.522,33.6074,33.411,33.6074,1539.9903061186,0
+TOLZ.US,D,20141028,000000,33.7343,34.0005,33.7343,33.9091,6065.3022036753,0
+TOLZ.US,D,20141029,000000,34.0614,34.0614,33.6497,33.6959,3845.3954900965,0
+TOLZ.US,D,20141030,000000,33.8648,34.0408,33.6802,34.0093,6325.8689706061,0
+TOLZ.US,D,20141031,000000,34.2687,34.2687,33.9023,33.9484,4139.550941827,0
+TOLZ.US,D,20141103,000000,33.8167,34.0408,33.8167,33.97,9903.5728212385,0
+TOLZ.US,D,20141104,000000,33.9484,33.9484,33.5063,33.5898,11822.199210553,0
+TOLZ.US,D,20141105,000000,33.7942,33.8648,33.7764,33.8648,22425.027378985,0
+TOLZ.US,D,20141106,000000,33.9562,33.9562,33.5731,33.6497,2542.5616554423,0
+TOLZ.US,D,20141107,000000,33.856,34.0938,33.8167,34.0938,13917.929574267,0
+TOLZ.US,D,20141110,000000,34.0093,34.2373,33.9917,34.138,4046.9275988946,0
+TOLZ.US,D,20141111,000000,34.9692,38.3018,33.2233,34.5045,5251.0310570164,0
+TOLZ.US,D,20141112,000000,37.9588,37.9588,34.5045,36.2209,1840.252791449,0
+TOLZ.US,D,20141113,000000,34.6882,34.9918,33.5573,34.6627,9231.7991252449,0
+TOLZ.US,D,20141114,000000,34.6538,34.9692,33.7509,33.7509,17783.68184303,0
+TOLZ.US,D,20141117,000000,33.6802,34.025,33.6802,34.025,4373.6538964915,0
+TOLZ.US,D,20141118,000000,34.366,34.366,34.0849,34.2854,6100.9265663416,0
+TOLZ.US,D,20141119,000000,34.3345,34.3345,34.1616,34.3198,4226.0672511595,0
+TOLZ.US,D,20141120,000000,34.473,34.4957,34.3345,34.3345,6595.5962879368,0
+TOLZ.US,D,20141121,000000,34.6125,34.7707,34.3994,34.4514,4818.4495103539,0
+TOLZ.US,D,20141124,000000,34.4957,34.4957,34.3503,34.4957,4559.9184212897,0
+TOLZ.US,D,20141125,000000,34.5388,34.6263,34.4072,34.5566,4180.26449916,0
+TOLZ.US,D,20141126,000000,34.5113,34.7275,34.5113,34.6941,7883.1625385912,0
+TOLZ.US,D,20141128,000000,34.3139,34.3139,34.1086,34.1086,1223.442397855,0
+TOLZ.US,D,20141202,000000,33.6144,34.0005,33.4444,33.9091,7108.5871103319,0
+TOLZ.US,D,20141203,000000,33.7942,34.1773,33.7942,34.1007,14847.216520392,0
+TOLZ.US,D,20141204,000000,34.305,34.305,34.0329,34.0526,15079.283797189,0
+TOLZ.US,D,20141205,000000,33.97,34.0408,33.97,33.97,4210.7996671597,0
+TOLZ.US,D,20141208,000000,33.3855,33.9023,33.3855,33.6144,2842.8241407728,0
+TOLZ.US,D,20141209,000000,33.1172,33.3147,33.1172,33.3147,1035.1421951901,0
+TOLZ.US,D,20141210,000000,33.0661,33.0661,32.5375,32.7498,4935.5009876861,0
+TOLZ.US,D,20141211,000000,32.9316,33.1094,32.6967,32.7115,2491.6697087761,0
+TOLZ.US,D,20141212,000000,32.6368,32.6368,32.346,32.398,19143.51465795,0
+TOLZ.US,D,20141215,000000,32.4059,32.4059,31.73,31.7909,24344.671607234,0
+TOLZ.US,D,20141216,000000,32.4158,32.4158,32.1259,32.174,3326.2976341015,0
+TOLZ.US,D,20141217,000000,32.3175,32.6368,32.3175,32.6368,10341.243562568,0
+TOLZ.US,D,20141218,000000,33.3285,33.3855,32.9728,33.3855,8747.3077929829,0
+TOLZ.US,D,20141219,000000,33.2459,33.522,33.2459,33.4699,8185.4607017883,0
+TOLZ.US,D,20141222,000000,33.9091,33.9091,33.4021,33.5859,3791.4500266304,0
+TOLZ.US,D,20141223,000000,33.5466,33.8099,33.5466,33.7696,3723.2548180977,0
+TOLZ.US,D,20141224,000000,33.8953,34.1635,33.5957,34.1557,8433.8134015192,0
+TOLZ.US,D,20141226,000000,34.1557,34.7796,34.1557,34.2264,9089.3016745796,0
+TOLZ.US,D,20141229,000000,34.2186,34.3315,34.0113,34.0555,3980.7680682286,0
+TOLZ.US,D,20141230,000000,34.0967,34.0967,33.9091,33.9867,11550.436215356,0
+TOLZ.US,D,20141231,000000,34.0015,34.0015,33.6419,33.6419,6358.4398164725,0
+TOLZ.US,D,20150102,000000,33.8157,33.8157,33.527,33.6615,40007.177113217,0
+TOLZ.US,D,20150105,000000,33.2921,33.4021,32.7223,32.8942,147308.77530312,0
+TOLZ.US,D,20150106,000000,32.9374,32.9374,32.4462,32.4462,12336.207871882,0
+TOLZ.US,D,20150107,000000,32.738,33.0603,32.4158,32.8795,6332.9938431394,0
+TOLZ.US,D,20150108,000000,32.9374,33.3088,32.9374,33.1555,3230.6207743691,0
+TOLZ.US,D,20150109,000000,33.2724,33.2803,32.907,33.2321,21850.966220591,0
+TOLZ.US,D,20150112,000000,33.1015,33.2803,32.5759,32.8215,3978.7323903619,0
+TOLZ.US,D,20150113,000000,32.6987,32.7546,32.5985,32.6309,4422.510165291,0
+TOLZ.US,D,20150114,000000,32.4462,32.6702,32.3607,32.6702,2278.9413717115,0
+TOLZ.US,D,20150115,000000,32.9001,33.0082,32.6928,32.9286,22076.926463789,0
+TOLZ.US,D,20150116,000000,33.1084,33.4572,33.017,33.4572,1130.8190549225,0
+TOLZ.US,D,20150121,000000,33.5112,33.6036,33.5112,33.6036,873.30580479164,0
+TOLZ.US,D,20150122,000000,33.8648,34.025,33.6036,33.9406,20358.814344338,0
+TOLZ.US,D,20150123,000000,33.7283,34.1724,33.7283,33.8747,3563.4541055659,0
+TOLZ.US,D,20150126,000000,33.9023,34.0879,33.7558,33.9798,1675.3628842506,0
+TOLZ.US,D,20150127,000000,33.9248,34.1813,33.8315,34.1813,7459.7415423286,0
+TOLZ.US,D,20150128,000000,34.0348,34.1115,33.9867,33.9867,4949.7507327526,0
+TOLZ.US,D,20150129,000000,33.6694,33.8747,33.6694,33.6861,9477.0983081759,0
+TOLZ.US,D,20150130,000000,33.518,33.9091,33.3874,33.5859,6502.9729450044,0
+TOLZ.US,D,20150202,000000,33.579,33.579,33.5535,33.5535,666.68450132695,0
+TOLZ.US,D,20150203,000000,34.1557,34.3257,33.7754,34.0348,1971.5540138478,0
+TOLZ.US,D,20150204,000000,34.0348,34.0348,33.579,33.6232,5964.5361492762,0
+TOLZ.US,D,20150205,000000,34.0015,34.1813,34.0015,34.1115,5664.2736639458,0
+TOLZ.US,D,20150206,000000,33.8472,33.8472,33.6164,33.6232,8296.4051455206,0
+TOLZ.US,D,20150209,000000,33.4847,33.4847,33.185,33.3245,2576.150340242,0
+TOLZ.US,D,20150210,000000,33.3383,33.6036,33.3088,33.5957,9237.9061588449,0
+TOLZ.US,D,20150211,000000,33.3805,33.4316,33.185,33.2724,3520.7048703663,0
+TOLZ.US,D,20150212,000000,33.6861,33.7499,33.527,33.7116,3200.0856063694,0
+TOLZ.US,D,20150213,000000,33.6124,33.7323,33.4316,33.5957,5340.6008831489,0
+TOLZ.US,D,20150217,000000,33.4149,33.8099,33.4149,33.8099,3327.3154730348,0
+TOLZ.US,D,20150218,000000,33.5957,33.7696,33.4778,33.7696,1836.1814357158,0
+TOLZ.US,D,20150219,000000,33.6694,33.6694,33.4778,33.6232,2983.2859135714,0
+TOLZ.US,D,20150220,000000,33.518,33.8648,33.518,33.8648,975.089698124,0
+TOLZ.US,D,20150223,000000,33.6861,33.7558,33.4935,33.5466,3233.674291169,0
+TOLZ.US,D,20150224,000000,33.5535,33.5535,33.5338,33.5338,1989.8751146476,0
+TOLZ.US,D,20150225,000000,33.8953,33.9632,33.6527,33.6527,1767.9862271831,0
+TOLZ.US,D,20150226,000000,33.241,33.3472,33.241,33.3472,1205.1212970551,0
+TOLZ.US,D,20150227,000000,33.2321,33.6124,33.2321,33.3943,3622.4887636986,0
+TOLZ.US,D,20150302,000000,33.6124,33.6124,33.4719,33.4719,3371.0825471677,0
+TOLZ.US,D,20150303,000000,33.4572,33.5535,33.2243,33.2243,1429.0458623863,0
+TOLZ.US,D,20150304,000000,33.1762,33.1762,32.8863,33.0082,13107.729783341,0
+TOLZ.US,D,20150305,000000,33.0848,33.3707,33.0848,33.2999,3243.8526805023,0
+TOLZ.US,D,20150306,000000,33.0258,33.075,32.5611,32.5838,5062.7308543515,0
+TOLZ.US,D,20150309,000000,32.7546,32.846,32.515,32.7135,3766.0040532973,0
+TOLZ.US,D,20150310,000000,32.4158,32.4462,32.1987,32.2133,8174.2644735217,0
+TOLZ.US,D,20150311,000000,32.0198,32.2763,32.0198,32.068,3503.4016084998,0
+TOLZ.US,D,20150312,000000,32.1701,32.2055,32.1701,32.2055,1945.0902015814,0
+TOLZ.US,D,20150313,000000,31.8617,32.0522,31.7831,32.0287,8565.114623918,0
+TOLZ.US,D,20150316,000000,32.1387,32.398,32.1131,32.398,2595.4892799751,0
+TOLZ.US,D,20150317,000000,32.1387,32.5906,32.1387,32.4158,4151.7650090269,0
+TOLZ.US,D,20150318,000000,32.6063,33.2999,32.3705,33.2921,4539.5616426232,0
+TOLZ.US,D,20150319,000000,34.9888,34.9888,32.9286,32.9777,8565.114623918,0
+TOLZ.US,D,20150320,000000,33.2626,33.5466,33.2626,33.4935,5062.7308543515,0
+TOLZ.US,D,20150323,000000,33.4719,33.4719,33.4719,33.4719,133.33690026539,0
+TOLZ.US,D,20150324,000000,33.5426,33.7323,33.5426,33.5466,1038.1957119901,0
+TOLZ.US,D,20150325,000000,33.636,33.8776,33.4257,33.6733,10625.220624964,0
+TOLZ.US,D,20150326,000000,33.3206,33.4188,32.9787,33.411,9978.8929023045,0
+TOLZ.US,D,20150327,000000,33.1113,33.521,33.1113,33.3117,904.85881172467,0
+TOLZ.US,D,20150330,000000,33.7165,33.7165,33.411,33.4424,904.85881172467,0
+TOLZ.US,D,20150331,000000,33.4512,33.4512,33.4512,33.4512,2722.7191466406,0
+TOLZ.US,D,20150401,000000,33.351,33.357,33.3275,33.357,3110.5157802369,0
+TOLZ.US,D,20150402,000000,33.7981,33.8285,33.4061,33.6144,12442.063120948,0
+TOLZ.US,D,20150406,000000,33.3746,34.0987,33.1054,33.9661,4796.0570538207,0
+TOLZ.US,D,20150407,000000,33.8776,33.9887,33.7892,33.9661,1926.7691007816,0
+TOLZ.US,D,20150408,000000,34.0594,34.2373,33.9229,34.0063,20346.600277139,0
+TOLZ.US,D,20150409,000000,33.8069,34.1842,33.8069,33.9229,11504.633463356,0
+TOLZ.US,D,20150410,000000,34.1164,34.1763,34.0231,34.0751,8940.6971903144,0
+TOLZ.US,D,20150413,000000,33.9061,34.2215,33.8354,33.9602,6736.0580607355,0
+TOLZ.US,D,20150414,000000,34.1763,34.361,34.1518,34.2942,7776.2894505922,0
+TOLZ.US,D,20150415,000000,34.3149,34.3286,34.0594,34.2539,3869.8236244963,0
+TOLZ.US,D,20150416,000000,34.3002,34.4622,34.3002,34.4622,736.91538772628,0
+TOLZ.US,D,20150417,000000,34.2864,34.3748,34.2864,34.3748,776.6111061259,0
+TOLZ.US,D,20150420,000000,34.2618,34.2942,34.2618,34.2942,1664.1666559841,0
+TOLZ.US,D,20150421,000000,34.2775,34.5703,34.1842,34.1842,2022.445960514,0
+TOLZ.US,D,20150422,000000,34.2304,34.4249,34.2215,34.4249,1266.1916330545,0
+TOLZ.US,D,20150423,000000,34.5231,34.6773,34.2942,34.6773,2073.3379071801,0
+TOLZ.US,D,20150424,000000,34.7256,34.9092,34.7256,34.7835,1556.2757290518,0
+TOLZ.US,D,20150427,000000,34.7992,34.9161,34.7992,34.8473,1428.028023453,0
+TOLZ.US,D,20150428,000000,34.646,34.9712,34.646,34.9475,3368.0290303678,0
+TOLZ.US,D,20150429,000000,34.9859,34.9859,34.9407,34.9407,1428.028023453,0
+TOLZ.US,D,20150430,000000,34.4682,34.755,34.4682,34.755,2983.2859135714,0
+TOLZ.US,D,20150501,000000,34.6773,34.6773,34.5782,34.5782,2983.2859135714,0
+TOLZ.US,D,20150504,000000,34.8553,34.8553,34.6597,34.8405,1687.5769514505,0
+TOLZ.US,D,20150505,000000,34.53,34.53,34.2304,34.3925,3889.1625642294,0
+TOLZ.US,D,20150506,000000,33.8698,34.0446,33.7804,33.7804,13734.718566268,0
+TOLZ.US,D,20150507,000000,33.8776,34.0594,33.636,33.9454,17965.875012095,0
+TOLZ.US,D,20150508,000000,34.2864,34.5438,34.0594,34.5438,2592.4357631752,0
+TOLZ.US,D,20150511,000000,34.3925,34.3925,34.3925,34.3925,389.83231146293,0
+TOLZ.US,D,20150512,000000,34.1164,34.1164,34.1164,34.1164,1570.5254741183,0
+TOLZ.US,D,20150513,000000,34.4995,34.6057,34.4995,34.5624,16847.270024372,0
+TOLZ.US,D,20150514,000000,34.702,34.7098,34.6518,34.6518,1556.2757290518,0
+TOLZ.US,D,20150515,000000,34.4927,34.9161,34.4927,34.7992,4986.3929343523,0
+TOLZ.US,D,20150518,000000,34.5969,34.9535,34.5969,34.6773,1087.0519807896,0
+TOLZ.US,D,20150519,000000,34.5536,34.7766,34.5536,34.6165,776.6111061259,0
+TOLZ.US,D,20150520,000000,34.1459,34.7344,34.1459,34.5624,4925.3225983528,0
+TOLZ.US,D,20150521,000000,34.53,34.8473,34.53,34.7766,5440.3490986146,0
+TOLZ.US,D,20150522,000000,34.4544,34.6057,34.3748,34.6057,2848.9311743727,0
+TOLZ.US,D,20150526,000000,34.2304,34.2539,34.2304,34.2539,837.68144212531,0
+TOLZ.US,D,20150527,000000,34.3375,34.4455,34.2864,34.4455,647.3455615938,0
+TOLZ.US,D,20150528,000000,34.1459,34.1459,34.1459,34.1459,504.8481109285,0
+TOLZ.US,D,20150529,000000,34.1459,34.1459,34.1459,34.1459,133.33690026539,0
+TOLZ.US,D,20150601,000000,34.2304,34.2304,33.9975,34.2215,1556.2757290518,0
+TOLZ.US,D,20150602,000000,34.1842,34.3375,34.0378,34.0378,2673.8628778411,0
+TOLZ.US,D,20150603,000000,34.0987,34.1066,33.6733,33.6733,1942.0366847814,0
+TOLZ.US,D,20150604,000000,33.7804,33.7804,33.2184,33.3275,776.6111061259,0
+TOLZ.US,D,20150605,000000,33.1054,33.1054,33.1054,33.1054,12311.779737482,0
+TOLZ.US,D,20150608,000000,32.7153,33.1113,32.7153,33.1113,3759.8970196973,0
+TOLZ.US,D,20150609,000000,33.0367,33.0367,32.6427,32.8412,17540.418337965,0
+TOLZ.US,D,20150610,000000,33.2832,33.2832,32.4855,33.243,1041.24922879,0
+TOLZ.US,D,20150611,000000,33.3334,33.4188,32.9875,33.4188,5630.6849791461,0
+TOLZ.US,D,20150612,000000,32.7233,33.0112,32.5926,32.8412,2983.2859135714,0
+TOLZ.US,D,20150615,000000,33.0022,33.0878,32.8893,33.0622,2331.8689962443,0
+TOLZ.US,D,20150616,000000,32.9011,33.2273,32.9011,33.2273,2848.9311743727,0
+TOLZ.US,D,20150617,000000,33.1202,33.411,33.1054,33.2273,1167.4612565222,0
+TOLZ.US,D,20150618,000000,33.357,33.6183,33.2882,33.2882,1687.5769514505,0
+TOLZ.US,D,20150619,000000,33.3334,33.4797,33.1801,33.3746,3237.7456469023,0
+TOLZ.US,D,20150622,000000,33.6664,33.6664,33.6664,33.6664,389.83231146293,0
+TOLZ.US,D,20150623,000000,33.7371,33.7371,33.3746,33.7303,8174.2644735217,0
+TOLZ.US,D,20150624,000000,33.4837,33.5947,33.4286,33.4454,2313.5478954445,0
+TOLZ.US,D,20150625,000000,33.3275,33.5456,33.1417,33.5092,2056.0346453136,0
+TOLZ.US,D,20150626,000000,33.0357,33.2194,32.9944,33.1202,1925.7512618482,0
+TOLZ.US,D,20150629,000000,32.5199,32.8716,32.3725,32.5455,6165.050419141,0
+TOLZ.US,D,20150630,000000,32.3558,32.7851,32.3558,32.4865,2657.5774549079,0
+TOLZ.US,D,20150701,000000,32.4561,32.4561,32.1622,32.2065,6680.0769194027,0
+TOLZ.US,D,20150702,000000,32.1466,32.4491,31.6857,32.3106,3082.0162901038,0
+TOLZ.US,D,20150706,000000,32.2065,32.2065,31.8046,31.8046,1154.2293503889,0
+TOLZ.US,D,20150707,000000,31.4971,32.1554,31.4971,31.8587,2181.2288341124,0
+TOLZ.US,D,20150708,000000,31.8046,31.8046,31.7005,31.7005,15029.409689456,0
+TOLZ.US,D,20150709,000000,31.8813,31.8813,31.6622,31.6622,4368.5647018248,0
+TOLZ.US,D,20150710,000000,32.347,32.5798,32.3342,32.4433,3082.0162901038,0
+TOLZ.US,D,20150713,000000,32.5798,33.4081,32.5798,32.6201,25816.466704819,0
+TOLZ.US,D,20150714,000000,32.736,32.8205,32.683,32.7626,3280.4948821019,0
+TOLZ.US,D,20150715,000000,32.6742,32.7851,32.6456,32.6456,3988.9107796951,0
+TOLZ.US,D,20150716,000000,32.9158,32.9158,32.9158,32.9158,257.51325013087,0
+TOLZ.US,D,20150717,000000,32.6742,32.7626,32.4865,32.5199,4239.2991572927,0
+TOLZ.US,D,20150720,000000,32.3725,32.6456,32.3027,32.3027,7579.8465364608,0
+TOLZ.US,D,20150721,000000,32.1219,32.2438,32.1219,32.2438,2313.5478954445,0
+TOLZ.US,D,20150722,000000,32.3027,32.3027,31.9824,31.9824,3980.7680682286,0
+TOLZ.US,D,20150723,000000,32.0748,32.0817,31.84,31.84,1925.7512618482,0
+TOLZ.US,D,20150724,000000,31.9186,31.9186,31.5708,31.5708,6037.8205524755,0
+TOLZ.US,D,20150727,000000,31.6691,31.7182,31.6081,31.6691,9251.1380649781,0
+TOLZ.US,D,20150728,000000,31.7418,32.1927,31.7418,32.0129,3854.5560404964,0
+TOLZ.US,D,20150729,000000,31.9746,32.4561,31.9353,32.1711,2056.0346453136,0
+TOLZ.US,D,20150730,000000,31.9697,32.3254,31.9697,32.2615,2313.5478954445,0
+TOLZ.US,D,20150731,000000,32.3027,32.3027,32.0994,32.0994,3082.0162901038,0
+TOLZ.US,D,20150803,000000,32.1131,32.1131,31.7801,31.7801,1969.5183359811,0
+TOLZ.US,D,20150804,000000,32.0375,32.1466,31.7486,31.7486,3722.2369791644,0
+TOLZ.US,D,20150805,000000,32.1387,32.2526,31.6258,31.6258,7063.8021972657,0
+TOLZ.US,D,20150806,000000,31.2112,31.4765,31.1414,31.3567,2434.67072851,0
+TOLZ.US,D,20150807,000000,31.2318,31.563,31.2318,31.3969,43412.866184118,0
+TOLZ.US,D,20150810,000000,31.6258,32.1299,31.5826,31.9618,13999.356688933,0
+TOLZ.US,D,20150811,000000,31.726,31.895,31.5826,31.895,4617.9352404891,0
+TOLZ.US,D,20150812,000000,31.616,32.2222,31.616,32.2222,1282.4770559877,0
+TOLZ.US,D,20150813,000000,31.9746,32.0994,31.9098,31.9098,2056.0346453136,0
+TOLZ.US,D,20150814,000000,31.9697,32.2939,31.9697,32.2939,2439.7599231766,0
+TOLZ.US,D,20150817,000000,32.2291,32.5199,32.1859,32.5199,31211.013051434,0
+TOLZ.US,D,20150818,000000,32.3637,32.3637,32.3637,32.3637,1544.0616618519,0
+TOLZ.US,D,20150819,000000,31.902,31.902,31.902,31.902,257.51325013087,0
+TOLZ.US,D,20150820,000000,31.9098,31.9098,31.4451,31.4451,510.95514452844,0
+TOLZ.US,D,20150821,000000,31.1807,31.1807,30.7966,30.8035,6550.8113748706,0
+TOLZ.US,D,20150824,000000,31.6553,32.6977,19.0138,29.8426,23162.960605645,0
+TOLZ.US,D,20150825,000000,30.3015,30.604,29.5597,29.5597,1925.7512618482,0
+TOLZ.US,D,20150826,000000,30.0214,30.0214,29.7169,29.7169,2439.7599231766,0
+TOLZ.US,D,20150827,000000,30.6797,30.8536,30.4941,30.4941,2951.7329066384,0
+TOLZ.US,D,20150828,000000,30.8389,31.2318,30.8389,31.224,3082.0162901038,0
+TOLZ.US,D,20150831,000000,30.6286,30.9165,30.6286,30.9165,3082.0162901038,0
+TOLZ.US,D,20150901,000000,29.7375,30.3702,29.7375,30.1619,2697.2731733075,0
+TOLZ.US,D,20150902,000000,30.0284,30.0284,30.0284,30.0284,383.72527786299,0
+TOLZ.US,D,20150903,000000,30.2219,30.4075,30.0284,30.0284,2568.0076287754,0
+TOLZ.US,D,20150904,000000,30.0214,30.0214,30.0214,30.0214,1925.7512618482,0
+TOLZ.US,D,20150908,000000,30.6483,30.6483,30.1453,30.215,19137.40762435,0
+TOLZ.US,D,20150909,000000,30.5412,30.5412,29.8633,29.8633,1282.4770559877,0
+TOLZ.US,D,20150910,000000,30.2533,30.2533,30.0048,30.0048,1055.4989738566,0
+TOLZ.US,D,20150911,000000,29.9035,29.9272,29.6864,29.6864,4882.5733631533,0
+TOLZ.US,D,20150914,000000,29.9488,29.9488,29.7552,29.8486,2056.0346453136,0
+TOLZ.US,D,20150915,000000,29.9114,29.9114,29.9114,29.9114,642.25636692718,0
+TOLZ.US,D,20150916,000000,29.8809,30.2367,29.8809,30.2367,78608.718659515,0
+TOLZ.US,D,20150917,000000,30.0892,30.2455,30.0892,30.2455,1544.0616618519,0
+TOLZ.US,D,20150918,000000,30.275,30.275,30.2219,30.2219,257.51325013087,0
+TOLZ.US,D,20150921,000000,30.2848,30.2848,30.2848,30.2848,131.30122239874,0
+TOLZ.US,D,20150922,000000,29.8426,29.8721,29.7021,29.8093,14901.161983857,0
+TOLZ.US,D,20150923,000000,29.7454,29.7454,29.6776,29.6776,761.34352212604,0
+TOLZ.US,D,20150924,000000,29.0989,29.2345,29.0989,29.2345,444.79561386241,0
+TOLZ.US,D,20150925,000000,29.7227,29.7227,29.4723,29.5479,23036.748577912,0
+TOLZ.US,D,20150928,000000,29.2345,29.2424,28.9722,28.9722,2535.4367829091,0
+TOLZ.US,D,20150929,000000,29.2129,29.2129,28.481,28.5448,20755.771528335,0
+TOLZ.US,D,20150930,000000,28.8012,29.3356,28.7354,29.2728,3543.0973268994,0
+TOLZ.US,D,20151001,000000,29.8103,29.8103,29.4477,29.5096,3291.6911103685,0
+TOLZ.US,D,20151002,000000,29.5803,30.4665,29.5803,30.4665,22783.306683515,0
+TOLZ.US,D,20151005,000000,30.9813,31.1208,30.7122,31.053,22353.778653653,0
+TOLZ.US,D,20151006,000000,31.1386,31.2545,31.0275,31.1386,4556.8649044897,0
+TOLZ.US,D,20151007,000000,31.5404,31.5404,31.1945,31.2545,15820.270540649,0
+TOLZ.US,D,20151008,000000,31.4215,31.5855,31.2967,31.5855,16832.002440372,0
+TOLZ.US,D,20151009,000000,31.8322,31.8489,31.4647,31.8489,4681.0412543552,0
+TOLZ.US,D,20151012,000000,31.5404,31.5404,31.2545,31.5001,10630.309819632,0
+TOLZ.US,D,20151013,000000,31.5659,31.5659,31.1208,31.2721,6201.6926207406,0
+TOLZ.US,D,20151014,000000,31.389,31.389,31.1867,31.1867,633.09581652727,0
+TOLZ.US,D,20151015,000000,31.5404,31.5659,31.4932,31.5659,1139.9796053224,0
+TOLZ.US,D,20151016,000000,31.9098,31.9766,31.8489,31.9766,1139.9796053224,0
+TOLZ.US,D,20151019,000000,31.8233,31.8233,31.3655,31.7948,1519.6335274521,0
+TOLZ.US,D,20151020,000000,31.8665,31.8754,31.7398,31.7398,886.53771092484,0
+TOLZ.US,D,20151021,000000,31.785,31.8577,31.5404,31.6121,2279.9592106448,0
+TOLZ.US,D,20151022,000000,31.4784,31.5237,31.2888,31.3655,2148.6579882461,0
+TOLZ.US,D,20151023,000000,31.5237,31.5237,31.389,31.4784,761.34352212604,0
+TOLZ.US,D,20151026,000000,31.1041,31.336,31.0953,31.2024,2911.0193493055,0
+TOLZ.US,D,20151027,000000,31.1945,31.1945,30.8123,30.8221,5318.2084266157,0
+TOLZ.US,D,20151028,000000,31.3222,31.3222,30.9715,31.0815,2148.6579882461,0
+TOLZ.US,D,20151029,000000,31.0599,31.0885,31.0344,31.0885,2279.9592106448,0
+TOLZ.US,D,20151030,000000,31.053,31.447,31.053,31.223,2405.1533994436,0
+TOLZ.US,D,20151102,000000,31.223,31.389,31.223,31.389,762.36136105937,0
+TOLZ.US,D,20151103,000000,31.4303,31.4303,31.2967,31.2967,378.63608319637,0
+TOLZ.US,D,20151104,000000,31.2967,31.2967,31.2967,31.2967,138.42609493201,0
+TOLZ.US,D,20151105,000000,30.9813,30.9813,30.9813,30.9813,129.2655445321,0
+TOLZ.US,D,20151106,000000,30.8123,30.8123,30.1894,30.3181,4177.21098236,0
+TOLZ.US,D,20151109,000000,30.102,30.1098,29.8829,29.9055,4049.9811156946,0
+TOLZ.US,D,20151110,000000,29.8907,29.9448,29.8829,29.8907,21387.849505929,0
+TOLZ.US,D,20151111,000000,29.9448,29.9517,29.7788,29.8358,9113.7298089794,0
+TOLZ.US,D,20151112,000000,29.4477,29.4477,29.4477,29.4477,129.2655445321,0
+TOLZ.US,D,20151113,000000,29.2571,29.3819,29.2571,29.3819,1643.8098773176,0
+TOLZ.US,D,20151116,000000,29.709,29.8731,29.709,29.8731,3291.6911103685,0
+TOLZ.US,D,20151117,000000,30.0176,30.0176,29.9743,29.9743,1898.2696106485,0
+TOLZ.US,D,20151118,000000,30.0176,30.0322,29.8426,30.0087,8607.8638591176,0
+TOLZ.US,D,20151119,000000,30.3948,30.4027,30.2357,30.2357,5824.0743764776,0
+TOLZ.US,D,20151120,000000,30.159,30.159,29.93,29.9743,13413.081463338,0
+TOLZ.US,D,20151123,000000,30.159,30.159,30.159,30.159,378.63608319637,0
+TOLZ.US,D,20151124,000000,29.7857,30.1345,29.7857,30.1345,1393.42149972,0
+TOLZ.US,D,20151125,000000,29.9821,29.9821,29.8269,29.8269,761.34352212604,0
+TOLZ.US,D,20151127,000000,29.8496,29.8496,29.8496,29.8496,253.44189439757,0
+TOLZ.US,D,20151130,000000,29.7857,29.8652,29.7857,29.8652,1139.9796053224,0
+TOLZ.US,D,20151201,000000,29.9821,30.267,29.8496,29.939,37360.795886576,0
+TOLZ.US,D,20151202,000000,29.7857,29.8977,29.433,29.599,18680.397943288,0
+TOLZ.US,D,20151203,000000,29.6068,29.6068,29.0989,29.1775,6719.7726378023,0
+TOLZ.US,D,20151204,000000,28.9112,28.9407,28.8376,28.9201,2148.6579882461,0
+TOLZ.US,D,20151207,000000,28.366,28.4131,27.9455,28.3748,11517.86536949,0
+TOLZ.US,D,20151208,000000,27.9602,28.3493,27.9602,28.3493,16420.795511309,0
+TOLZ.US,D,20151209,000000,28.0722,28.6656,28.0722,28.532,4177.21098236,0
+TOLZ.US,D,20151210,000000,28.5624,28.8081,28.3807,28.4593,8858.2522367152,0
+TOLZ.US,D,20151211,000000,28.0584,28.1322,27.7804,27.8846,7972.7323647237,0
+TOLZ.US,D,20151214,000000,27.527,27.9013,27.4159,27.7804,38130.282120168,0
+TOLZ.US,D,20151215,000000,28.0339,28.1833,27.8914,28.0889,25187.442244026,0
+TOLZ.US,D,20151216,000000,27.9297,28.6165,27.9297,28.5949,18223.388262226,0
+TOLZ.US,D,20151217,000000,28.421,28.4534,28.0821,28.1488,25439.86629949,0
+TOLZ.US,D,20151218,000000,28.0663,28.141,27.9013,27.968,21516.097211527,0
+TOLZ.US,D,20151221,000000,28.0584,28.1646,27.7716,28.1488,31897.036492495,0
+TOLZ.US,D,20151222,000000,28.3296,28.5163,28.2727,28.5163,381923.702951,0
+TOLZ.US,D,20151223,000000,28.924,29.3524,28.924,29.3524,36811.162862581,0
+TOLZ.US,D,20151224,000000,29.3524,29.5764,29.1175,29.3612,16540.900505442,0
+TOLZ.US,D,20151228,000000,29.0871,29.095,28.8189,29.0694,16214.174207845,0
+TOLZ.US,D,20151229,000000,29.4232,29.4232,29.0449,29.1903,5164.5147476839,0
+TOLZ.US,D,20151230,000000,29.263,29.3749,28.8189,28.9722,19758.289373677,0
+TOLZ.US,D,20151231,000000,28.982,29.0792,28.7797,28.9102,3858.6273962297,0
+TOLZ.US,D,20160104,000000,28.6853,28.9978,28.5634,28.9978,18603.042184355,0
+TOLZ.US,D,20160105,000000,29.0792,29.0792,28.7983,28.8493,93455.935179905,0
+TOLZ.US,D,20160106,000000,28.8258,28.8258,28.2677,28.3798,6422.5636692718,0
+TOLZ.US,D,20160107,000000,27.9435,27.9435,27.7048,27.7048,3943.1080276956,0
+TOLZ.US,D,20160108,000000,27.8885,27.9435,27.5829,27.5967,6517.2226900709,0
+TOLZ.US,D,20160111,000000,27.6615,27.6615,27.0769,27.2449,6113.1406335415,0
+TOLZ.US,D,20160112,000000,27.0367,27.1693,26.7174,27.1693,26866.876484009,0
+TOLZ.US,D,20160113,000000,27.2136,27.2136,26.2743,26.3912,6278.0305407399,0
+TOLZ.US,D,20160114,000000,26.4845,27.3806,26.4845,27.3806,3207.2104789026,0
+TOLZ.US,D,20160115,000000,26.4954,26.4954,26.348,26.348,1633.6314879844,0
+TOLZ.US,D,20160119,000000,26.347,26.347,26.347,26.347,127.22986666545,0
+TOLZ.US,D,20160120,000000,25.5964,25.7398,24.8546,25.7398,4337.0116948918,0
+TOLZ.US,D,20160121,000000,26.2105,26.2105,25.9727,25.9727,916.05503999123,0
+TOLZ.US,D,20160122,000000,26.5926,27.1938,26.5926,27.1251,8498.955093252,0
+TOLZ.US,D,20160125,000000,27.2283,27.2656,26.6427,26.8009,7350.832776463,0
+TOLZ.US,D,20160126,000000,27.2361,27.2361,27.1938,27.1938,1682.4877567839,0
+TOLZ.US,D,20160127,000000,27.0593,27.36,26.9837,26.9837,8689.2909737835,0
+TOLZ.US,D,20160128,000000,27.6056,27.8158,27.5584,27.5584,2239.2456533119,0
+TOLZ.US,D,20160129,000000,28.0073,28.1665,28.0073,28.0496,2062.1416789136,0
+TOLZ.US,D,20160201,000000,27.7745,28.1342,27.7745,28.1214,15018.213461189,0
+TOLZ.US,D,20160202,000000,27.806,27.8561,27.7048,27.8148,12613.060061746,0
+TOLZ.US,D,20160203,000000,27.7579,27.8974,27.696,27.7431,24593.024306965,0
+TOLZ.US,D,20160204,000000,28.2029,28.2579,28.0722,28.0722,1339.4760362538,0
+TOLZ.US,D,20160205,000000,27.974,27.974,27.7451,27.7451,1862.6452479822,0
+TOLZ.US,D,20160209,000000,26.6565,26.6968,26.3372,26.4757,11285.798092692,0
+TOLZ.US,D,20160210,000000,26.2929,26.8097,26.2929,26.7301,5915.6798804767,0
+TOLZ.US,D,20160211,000000,26.0621,26.1525,25.9501,26.1525,3519.687031433,0
+TOLZ.US,D,20160212,000000,26.2743,26.2743,26.2743,26.2743,1290.6197674543,0
+TOLZ.US,D,20160216,000000,26.8981,27.189,26.8756,27.0671,5553.3292202135,0
+TOLZ.US,D,20160217,000000,27.3668,27.8119,27.3668,27.8119,2164.9434111793,0
+TOLZ.US,D,20160218,000000,27.7902,27.8375,27.7834,27.8375,4104.944418094,0
+TOLZ.US,D,20160219,000000,27.8738,27.8738,27.5103,27.6016,1357.7971370537,0
+TOLZ.US,D,20160222,000000,27.9828,28.3551,27.9828,28.2118,18606.095701155,0
+TOLZ.US,D,20160223,000000,27.8974,28.0584,27.8974,28.0584,3047.4097663708,0
+TOLZ.US,D,20160224,000000,27.3953,27.8974,27.3953,27.8974,1916.5907114483,0
+TOLZ.US,D,20160225,000000,27.9592,28.2638,27.9209,28.2638,30088.336707979,0
+TOLZ.US,D,20160226,000000,28.3463,28.3463,28.1184,28.1184,5917.7155583433,0
+TOLZ.US,D,20160229,000000,28.1351,28.1567,28.1351,28.1567,445.81345279573,0
+TOLZ.US,D,20160301,000000,28.4593,28.5458,28.4593,28.5458,1617.3460650512,0
+TOLZ.US,D,20160302,000000,28.421,28.811,28.421,28.6676,5236.7813119499,0
+TOLZ.US,D,20160303,000000,28.9074,28.9476,28.9074,28.9476,745.05809919287,0
+TOLZ.US,D,20160304,000000,29.3101,29.3101,29.2945,29.2945,442.75993599576,0
+TOLZ.US,D,20160307,000000,29.2315,29.3749,29.1903,29.2945,2622.9709311749,0
+TOLZ.US,D,20160308,000000,29.3524,29.3524,29.0537,29.1402,2027.5351551806,0
+TOLZ.US,D,20160309,000000,28.9201,28.922,28.9201,28.922,1162.3720618555,0
+TOLZ.US,D,20160310,000000,29.0399,29.0399,28.8857,28.8857,324.69061973022,0
+TOLZ.US,D,20160311,000000,29.3524,29.6108,29.3524,29.5273,6215.9423658072,0
+TOLZ.US,D,20160314,000000,29.3318,29.3426,29.3318,29.3426,811.2176298589,0
+TOLZ.US,D,20160315,000000,29.1255,29.1255,29.0291,29.1117,2221.9423914454,0
+TOLZ.US,D,20160316,000000,29.2434,29.2561,29.2404,29.2561,547.59734612809,0
+TOLZ.US,D,20160317,000000,29.9173,30.3545,29.9173,30.3181,15843.680836115,0
+TOLZ.US,D,20160318,000000,30.2543,30.2543,30.212,30.212,380.67176106302,0
+TOLZ.US,D,20160321,000000,29.9222,29.9222,29.9222,29.9222,1318.101418654,0
+TOLZ.US,D,20160322,000000,29.9458,30.1345,29.9458,30.1345,5084.1054719513,0
+TOLZ.US,D,20160323,000000,29.8446,29.8446,29.596,29.7464,3257.0845866355,0
+TOLZ.US,D,20160324,000000,29.6068,29.7217,29.6068,29.7217,1111.4801151894,0
+TOLZ.US,D,20160328,000000,29.6501,29.8121,29.5862,29.7414,9101.5157417795,0
+TOLZ.US,D,20160329,000000,29.4948,30.0244,29.4948,29.9665,2692.1839786409,0
+TOLZ.US,D,20160330,000000,30.2494,30.4233,30.2494,30.3977,3739.5402410309,0
+TOLZ.US,D,20160331,000000,30.3889,30.5088,30.3889,30.4685,6718.754798869,0
+TOLZ.US,D,20160401,000000,30.271,30.271,30.1757,30.1757,382.70743892967,0
+TOLZ.US,D,20160404,000000,30.1786,30.1786,29.9262,29.9262,2543.5794943756,0
+TOLZ.US,D,20160405,000000,29.6265,29.6265,29.5607,29.5607,987.30376532388,0
+TOLZ.US,D,20160406,000000,29.7227,29.8731,29.6766,29.8731,4825.5743828871,0
+TOLZ.US,D,20160407,000000,29.9497,30.0411,29.936,30.0244,16166.335777978,0
+TOLZ.US,D,20160408,000000,30.3634,30.3634,30.3349,30.3437,788.82517332578,0
+TOLZ.US,D,20160411,000000,30.6276,30.6276,30.5657,30.5657,451.92048639567,0
+TOLZ.US,D,20160412,000000,30.8163,31.0314,30.8163,30.9794,1140.9974442557,0
+TOLZ.US,D,20160413,000000,30.8802,30.9961,30.8802,30.9961,2002.0891818475,0
+TOLZ.US,D,20160414,000000,30.8722,30.8978,30.7848,30.7848,2692.1839786409,0
+TOLZ.US,D,20160415,000000,30.6699,30.9794,30.6699,30.719,8674.0233897836,0
+TOLZ.US,D,20160418,000000,30.8064,31.0825,30.7986,31.0609,15078.265958256,0
+TOLZ.US,D,20160419,000000,31.228,31.45,31.22,31.2711,2601.5963135751,0
+TOLZ.US,D,20160420,000000,31.2711,31.5089,31.2711,31.5089,602.56064852756,0
+TOLZ.US,D,20160421,000000,30.9233,31.0108,30.9233,30.9882,418.33180159599,0
+TOLZ.US,D,20160422,000000,30.9361,31.0187,30.8507,31.0187,14073.658931065,0
+TOLZ.US,D,20160425,000000,30.9794,31.221,30.8821,30.8821,1444.3134463862,0
+TOLZ.US,D,20160426,000000,31.2338,31.2338,31.2338,31.2338,265.65596159746,0
+TOLZ.US,D,20160427,000000,31.3822,31.5285,31.3213,31.387,2023.4637994473,0
+TOLZ.US,D,20160428,000000,31.5305,31.5305,31.5305,31.5305,791.87869012575,0
+TOLZ.US,D,20160429,000000,31.3733,31.3733,31.3733,31.3733,193.38939733148,0
+TOLZ.US,D,20160502,000000,31.4411,31.4902,31.4411,31.4902,768.46839465931,0
+TOLZ.US,D,20160504,000000,31.1326,31.2701,31.0894,31.2063,3707.9872340978,0
+TOLZ.US,D,20160505,000000,31.2948,31.2948,31.1916,31.1916,2305.4051839779,0
+TOLZ.US,D,20160506,000000,31.4235,31.4235,31.3036,31.3998,19616.809761946,0
+TOLZ.US,D,20160509,000000,31.2063,31.2063,31.0187,31.0187,565.91844692791,0
+TOLZ.US,D,20160510,000000,31.3842,31.3842,31.3842,31.3842,542.50815146147,0
+TOLZ.US,D,20160511,000000,31.3507,31.3507,31.3507,31.3507,173.03261866501,0
+TOLZ.US,D,20160512,000000,31.3998,31.5374,31.3114,31.5374,4814.3781546206,0
+TOLZ.US,D,20160513,000000,31.2142,31.3507,31.0108,31.1326,3612.3103743654,0
+TOLZ.US,D,20160516,000000,31.5433,31.5433,31.5433,31.5433,514.00866132841,0
+TOLZ.US,D,20160517,000000,31.9913,31.9913,31.6071,31.7162,2042.8027391804,0
+TOLZ.US,D,20160518,000000,31.5462,31.5462,31.1916,31.1916,4141.5866196937,0
+TOLZ.US,D,20160519,000000,30.8694,31.0885,30.7819,31.0187,4553.8113876897,0
+TOLZ.US,D,20160523,000000,31.1326,31.2535,31.1228,31.2535,1186.8001962553,0
+TOLZ.US,D,20160524,000000,31.1984,31.1984,31.1984,31.1984,549.63302399474,0
+TOLZ.US,D,20160525,000000,31.4175,31.4774,31.4175,31.4774,716.55860905981,0
+TOLZ.US,D,20160526,000000,31.6308,31.6337,31.3733,31.4008,4887.6625578199,0
+TOLZ.US,D,20160527,000000,31.3655,31.3832,31.2878,31.3832,1125.7298602559,0
+TOLZ.US,D,20160531,000000,31.5826,31.5826,31.4048,31.5207,2743.0759253071,0
+TOLZ.US,D,20160602,000000,31.6524,31.7378,31.6524,31.7378,389.83231146293,0
+TOLZ.US,D,20160603,000000,31.8547,32.0876,31.8547,32.0876,1672.3093674507,0
+TOLZ.US,D,20160606,000000,32.3637,32.3873,32.1721,32.3106,3356.8328021012,0
+TOLZ.US,D,20160607,000000,32.7026,32.7861,32.4757,32.68,49052.711713664,0
+TOLZ.US,D,20160608,000000,32.8323,32.9227,32.7841,32.7841,1019.8746111902,0
+TOLZ.US,D,20160609,000000,32.7075,32.7861,32.5297,32.7861,1531.847594652,0
+TOLZ.US,D,20160610,000000,32.3951,32.3951,32.2173,32.2173,521.13353386168,0
+TOLZ.US,D,20160613,000000,31.9412,31.9412,31.9412,31.9412,150.64016213189,0
+TOLZ.US,D,20160614,000000,31.7958,31.7958,31.4824,31.4834,2780.73596584,0
+TOLZ.US,D,20160615,000000,31.6661,31.8508,31.6661,31.731,1642.7920383843,0
+TOLZ.US,D,20160616,000000,31.3016,31.3016,31.3016,31.3016,913.00152319126,0
+TOLZ.US,D,20160617,000000,31.9766,31.9766,31.9766,31.9766,371.51121066311,0
+TOLZ.US,D,20160620,000000,32.6083,32.6083,32.4757,32.4826,1826.0030463825,0
+TOLZ.US,D,20160621,000000,32.6957,32.6957,32.6957,32.6957,264.63812266413,0
+TOLZ.US,D,20160622,000000,32.9001,32.9266,32.573,32.573,9753.9504980399,0
+TOLZ.US,D,20160623,000000,32.9316,32.9915,32.9168,32.9404,2662.6666495745,0
+TOLZ.US,D,20160624,000000,31.6436,32.2379,31.6436,31.8194,2643.3277098414,0
+TOLZ.US,D,20160628,000000,31.9078,32.0591,31.9078,32.0591,964.91130879076,0
+TOLZ.US,D,20160629,000000,32.908,32.908,32.7036,32.7036,396.9571839962,0
+TOLZ.US,D,20160630,000000,32.9414,33.0936,32.9011,33.0661,1473.8307754526,0
+TOLZ.US,D,20160701,000000,33.4041,33.4041,33.2283,33.3206,3098.301713037,0
+TOLZ.US,D,20160705,000000,33.1369,33.1703,32.9502,33.0888,3450.473983967,0
+TOLZ.US,D,20160706,000000,32.8412,33.1182,32.8117,33.1182,2404.1355605103,0
+TOLZ.US,D,20160707,000000,33.2597,33.2597,32.8264,32.9168,1068.7308799898,0
+TOLZ.US,D,20160708,000000,33.1064,33.2538,33.1064,33.2449,28780.413678658,0
+TOLZ.US,D,20160711,000000,33.3412,33.4404,33.2606,33.4011,21560.882124593,0
+TOLZ.US,D,20160712,000000,33.5328,33.692,33.4847,33.5741,26836.34131601,0
+TOLZ.US,D,20160713,000000,33.7126,33.7293,33.3097,33.4905,5619.4887508795,0
+TOLZ.US,D,20160714,000000,33.5073,33.5525,33.5073,33.5525,1647.8812330509,0
+TOLZ.US,D,20160719,000000,33.6684,33.6684,33.4493,33.4778,2568.0076287754,0
+TOLZ.US,D,20160720,000000,33.524,33.524,33.52,33.52,1313.0122239874,0
+TOLZ.US,D,20160721,000000,33.4886,33.7666,33.4886,33.7666,1871.8057983821,0
+TOLZ.US,D,20160722,000000,33.6861,33.6861,33.4886,33.6605,1402.5820501199,0
+TOLZ.US,D,20160725,000000,33.4326,33.4709,33.3668,33.4218,1492.1518762524,0
+TOLZ.US,D,20160726,000000,33.352,33.5053,33.2931,33.409,5149.247163684,0
+TOLZ.US,D,20160727,000000,33.0956,33.2931,33.0956,33.2872,1990.8929535809,0
+TOLZ.US,D,20160728,000000,33.2832,33.2832,33.1064,33.2381,8784.9678335159,0
+TOLZ.US,D,20160729,000000,33.3019,33.5515,33.3019,33.5515,524.18705066165,0
+TOLZ.US,D,20160801,000000,33.8157,33.8157,33.1644,33.182,3604.1676628988,0
+TOLZ.US,D,20160802,000000,33.0495,33.1624,32.9502,33.1624,4649.4882474221,0
+TOLZ.US,D,20160803,000000,33.1143,33.2931,33.1143,33.2931,749.12945492616,0
+TOLZ.US,D,20160804,000000,33.2283,33.4621,33.2283,33.3707,1672.3093674507,0
+TOLZ.US,D,20160805,000000,33.3187,33.3363,33.2714,33.3363,24657.148159764,0
+TOLZ.US,D,20160808,000000,33.4886,33.6458,33.358,33.4572,2338.9938687776,0
+TOLZ.US,D,20160809,000000,33.6144,33.6144,33.351,33.351,1510.4729770522,0
+TOLZ.US,D,20160810,000000,33.409,33.4346,33.2469,33.2469,979.16105385729,0
+TOLZ.US,D,20160811,000000,33.5967,33.5967,33.5967,33.5967,184.22884693157,0
+TOLZ.US,D,20160812,000000,33.9317,33.9317,33.633,33.633,2692.1839786409,0
+TOLZ.US,D,20160815,000000,33.8315,33.8325,33.7205,33.7205,520.11569492835,0
+TOLZ.US,D,20160816,000000,33.746,33.746,33.5878,33.5878,6446.9918036716,0
+TOLZ.US,D,20160817,000000,33.6183,33.7303,33.3756,33.5829,5902.4479743435,0
+TOLZ.US,D,20160818,000000,33.7293,33.9877,33.7293,33.9396,2873.3593087725,0
+TOLZ.US,D,20160819,000000,33.9003,33.9003,33.6645,33.7293,1628.5422933177,0
+TOLZ.US,D,20160822,000000,33.7126,33.7529,33.5829,33.7529,3512.5621588997,0
+TOLZ.US,D,20160823,000000,33.7205,33.7205,33.7205,33.7205,125.1941887988,0
+TOLZ.US,D,20160824,000000,33.8904,33.8904,33.5623,33.5623,1914.5550335817,0
+TOLZ.US,D,20160826,000000,33.3855,33.3855,33.2203,33.2449,6016.4459348757,0
+TOLZ.US,D,20160829,000000,33.3069,33.3756,33.3069,33.3756,1351.6901034537,0
+TOLZ.US,D,20160830,000000,33.3855,33.3855,33.1389,33.1782,6988.4821161998,0
+TOLZ.US,D,20160831,000000,33.0632,33.0632,32.7498,32.9502,20574.596198203,0
+TOLZ.US,D,20160901,000000,32.9915,33.1467,32.9915,33.0701,2780.73596584,0
+TOLZ.US,D,20160902,000000,33.3196,33.5043,33.3196,33.5043,573.04331946118,0
+TOLZ.US,D,20160906,000000,34.0378,34.0526,33.9975,33.9975,1512.5086549189,0
+TOLZ.US,D,20160907,000000,34.1891,34.1891,34.1685,34.1685,306.3695189304,0
+TOLZ.US,D,20160908,000000,34.2599,34.4632,34.2599,34.4406,8708.6299135166,0
+TOLZ.US,D,20160909,000000,34.1685,34.251,33.6055,33.6605,6614.93522767,0
+TOLZ.US,D,20160912,000000,33.0553,33.6557,33.0553,33.6557,1375.1003989202,0
+TOLZ.US,D,20160913,000000,33.3196,33.3196,32.6938,32.6938,1430.0637013196,0
+TOLZ.US,D,20160914,000000,32.9659,32.9954,32.7714,32.8185,2267.745143445,0
+TOLZ.US,D,20160915,000000,33.1467,33.1467,33.13,33.13,377.61824426305,0
+TOLZ.US,D,20160916,000000,32.8057,32.8057,32.8057,32.8057,1424.974506653,0
+TOLZ.US,D,20160919,000000,33.3412,33.4149,33.1339,33.1565,6427.6528639385,0
+TOLZ.US,D,20160920,000000,33.3795,33.3795,33.2616,33.3009,2416.3496277102,0
+TOLZ.US,D,20160921,000000,33.3923,33.7735,33.3196,33.7735,2886.5912149057,0
+TOLZ.US,D,20160922,000000,33.9464,33.9464,33.9464,33.9464,389.83231146293,0
+TOLZ.US,D,20160923,000000,33.9386,34.0368,33.7902,33.8079,2830.6100735729,0
+TOLZ.US,D,20160926,000000,33.6252,33.7588,33.6252,33.7588,863.1274154584,0
+TOLZ.US,D,20160927,000000,33.6753,33.7431,33.6192,33.6212,2411.2604330436,0
+TOLZ.US,D,20160928,000000,33.7932,34.0643,33.5132,34.0643,5698.8801876788,0
+TOLZ.US,D,20160929,000000,33.9877,34.0368,33.7902,33.8738,2547.6508501089,0
+TOLZ.US,D,20160930,000000,34.1842,34.1842,33.9955,34.0152,2162.9077333126,0
+TOLZ.US,D,20161003,000000,33.6998,33.6998,33.688,33.688,330.79765333017,0
+TOLZ.US,D,20161004,000000,33.7028,33.7028,33.2823,33.2823,1695.7196629171,0
+TOLZ.US,D,20161005,000000,33.1417,33.1417,32.9679,32.9767,5084.1054719513,0
+TOLZ.US,D,20161006,000000,32.9188,32.9188,32.7281,32.7281,5337.5473663489,0
+TOLZ.US,D,20161007,000000,32.7026,32.7281,32.4344,32.5513,4440.8312660908,0
+TOLZ.US,D,20161010,000000,32.7714,32.7881,32.6496,32.737,5089.1946666179,0
+TOLZ.US,D,20161011,000000,32.4433,32.4481,32.2959,32.3794,4816.4138324872,0
+TOLZ.US,D,20161012,000000,32.6113,32.6554,32.6113,32.6554,678.89856852683,0
+TOLZ.US,D,20161013,000000,32.6948,32.8775,32.6948,32.8254,2524.2405546425,0
+TOLZ.US,D,20161017,000000,32.6957,32.7213,32.6957,32.7213,365.40417706317,0
+TOLZ.US,D,20161018,000000,32.9345,32.9531,32.9168,32.9374,3321.2084394349,0
+TOLZ.US,D,20161019,000000,32.962,33.2145,32.962,33.1084,3740.5580799642,0
+TOLZ.US,D,20161020,000000,33.1575,33.1712,33.0651,33.1409,3747.6829524975,0
+TOLZ.US,D,20161021,000000,32.9424,33.0425,32.9109,33.0396,2645.363387708,0
+TOLZ.US,D,20161024,000000,33.0082,33.0367,32.9757,32.9934,1665.1844949174,0
+TOLZ.US,D,20161025,000000,33.0367,33.0367,32.9011,32.9757,2608.7211861084,0
+TOLZ.US,D,20161026,000000,32.9934,32.9934,32.6407,32.8441,5336.5295274156,0
+TOLZ.US,D,20161027,000000,32.9522,32.9522,32.6898,32.7321,4786.8965034208,0
+TOLZ.US,D,20161028,000000,32.7518,32.8185,32.6634,32.6634,2083.5162965134,0
+TOLZ.US,D,20161031,000000,32.6142,32.7704,32.6142,32.7439,2694.2196565075,0
+TOLZ.US,D,20161101,000000,32.5739,32.5739,32.4226,32.4226,2074.3557461135,0
+TOLZ.US,D,20161102,000000,31.8272,31.8587,31.7997,31.7997,823.43169705878,0
+TOLZ.US,D,20161103,000000,31.8911,31.896,31.8665,31.8803,3554.293555166,0
+TOLZ.US,D,20161104,000000,31.7919,31.898,31.7496,31.7496,5189.960721017,0
+TOLZ.US,D,20161107,000000,32.1564,32.1564,31.9824,32.0964,7775.2716116589,0
+TOLZ.US,D,20161108,000000,32.2546,32.4078,32.1947,32.3116,7713.1834367261,0
+TOLZ.US,D,20161109,000000,32.2939,32.3381,31.9421,32.1888,18500.24045209,0
+TOLZ.US,D,20161110,000000,31.8587,31.8587,31.2653,31.5836,19504.847479279,0
+TOLZ.US,D,20161111,000000,31.3477,31.3477,30.9725,31.0383,15301.172684653,0
+TOLZ.US,D,20161114,000000,31.0177,31.0177,30.5923,30.8467,6897.894451134,0
+TOLZ.US,D,20161115,000000,31.0894,31.4549,31.0894,31.4549,49737.71731579,0
+TOLZ.US,D,20161116,000000,31.2309,31.3075,31.1228,31.2986,13764.235895335,0
+TOLZ.US,D,20161117,000000,31.4804,31.563,31.2986,31.3321,11149.407675627,0
+TOLZ.US,D,20161118,000000,31.2063,31.4293,31.2063,31.4293,9322.3867903107,0
+TOLZ.US,D,20161121,000000,31.6759,31.7496,31.6023,31.7496,25506.025830156,0
+TOLZ.US,D,20161122,000000,32.0866,32.0876,31.7801,31.9824,29111.211331988,0
+TOLZ.US,D,20161123,000000,31.8233,31.8754,31.7103,31.784,15206.513663854,0
+TOLZ.US,D,20161125,000000,31.8754,31.8754,31.7997,31.7997,3753.7899860974,0
+TOLZ.US,D,20161128,000000,31.9137,31.9137,31.6927,31.7348,12441.045282014,0
+TOLZ.US,D,20161129,000000,31.5973,31.728,31.4804,31.5502,27652.648140535,0
+TOLZ.US,D,20161130,000000,31.9137,31.9314,31.6464,31.7831,9019.0707881803,0
+TOLZ.US,D,20161201,000000,31.8164,31.8164,31.0983,31.1513,17950.607428095,0
+TOLZ.US,D,20161202,000000,31.3537,31.4146,31.3075,31.3459,5718.2191274119,0
+TOLZ.US,D,20161205,000000,31.4146,31.563,31.3066,31.5541,13615.63141107,0
+TOLZ.US,D,20161206,000000,31.6376,31.6376,31.283,31.6376,10344.297079368,0
+TOLZ.US,D,20161207,000000,31.6376,31.9824,31.6376,31.9824,1394.4393386533,0
+TOLZ.US,D,20161208,000000,31.8164,32.0119,31.732,31.8587,17407.0814377,0
+TOLZ.US,D,20161209,000000,32.0031,32.0041,31.7919,31.9668,10448.116650567,0
+TOLZ.US,D,20161212,000000,32.0552,32.1957,31.9668,31.9668,5988.964283676,0
+TOLZ.US,D,20161213,000000,32.1289,32.6889,32.1289,32.6889,32261.422830624,0
+TOLZ.US,D,20161214,000000,32.6044,32.6044,31.7595,31.7595,33110.300501016,0
+TOLZ.US,D,20161215,000000,31.7496,32.2025,31.7496,32.064,12789.14619721,0
+TOLZ.US,D,20161216,000000,32.1201,32.2516,32.1151,32.2516,9517.8118655089,0
+TOLZ.US,D,20161219,000000,32.2104,32.3587,32.1888,32.2507,22369.046237652,0
+TOLZ.US,D,20161220,000000,32.2919,32.2939,32.2192,32.2418,12400.331724681,0
+TOLZ.US,D,20161221,000000,32.3008,32.516,32.3008,32.3745,8935.6079956478,0
+TOLZ.US,D,20161222,000000,32.2163,32.4216,32.2163,32.3813,5460.705877281,0
+TOLZ.US,D,20161223,000000,32.3912,32.5287,32.3912,32.4373,1411.7426005198,0
+TOLZ.US,D,20161227,000000,32.5415,32.6319,32.5248,32.572,7183.9071913979,0
+TOLZ.US,D,20161228,000000,32.4561,32.4561,32.2163,32.2163,9564.6324564418,0
+TOLZ.US,D,20161229,000000,32.2398,32.5415,32.2398,32.516,71544.916462249,0
+TOLZ.US,D,20161230,000000,32.7213,32.738,32.4059,32.4059,16138.854126779,0
+TOLZ.US,D,20170103,000000,32.6231,32.6496,32.5572,32.569,5639.845529546,0
+TOLZ.US,D,20170104,000000,32.6044,32.7959,32.6044,32.7046,10201.799628702,0
+TOLZ.US,D,20170105,000000,32.8637,33.0514,32.8637,32.9954,6240.3705002069,0
+TOLZ.US,D,20170106,000000,32.846,32.9326,32.8382,32.9119,7412.9209513957,0
+TOLZ.US,D,20170109,000000,32.8294,32.8637,32.6889,32.7291,38906.893226295,0
+TOLZ.US,D,20170110,000000,32.7655,32.7655,32.4491,32.4491,16744.468292106,0
+TOLZ.US,D,20170111,000000,32.3892,32.6761,32.3892,32.6761,3789.4143487637,0
+TOLZ.US,D,20170112,000000,32.8971,32.9639,32.7458,32.9011,18864.626790219,0
+TOLZ.US,D,20170113,000000,32.7655,32.8382,32.7458,32.8382,11645.095236156,0
+TOLZ.US,D,20170117,000000,32.9453,33.2175,32.9453,33.2027,5745.7007786117,0
+TOLZ.US,D,20170118,000000,33.1044,33.1437,32.8805,32.9119,16433.009578509,0
+TOLZ.US,D,20170119,000000,32.738,32.9021,32.6997,32.7556,51655.325866172,0
+TOLZ.US,D,20170120,000000,32.9021,32.9404,32.7724,32.8382,33056.355037551,0
+TOLZ.US,D,20170123,000000,32.8549,32.9954,32.7556,32.8971,96322.169616144,0
+TOLZ.US,D,20170124,000000,32.9208,33.2774,32.9208,33.2528,67795.197831884,0
+TOLZ.US,D,20170125,000000,33.3344,33.359,33.181,33.3344,59685.057211161,0
+TOLZ.US,D,20170126,000000,33.352,33.3668,33.2616,33.3196,6677.0234026027,0
+TOLZ.US,D,20170127,000000,33.2263,33.2273,33.0327,33.0868,6556.9184084706,0
+TOLZ.US,D,20170130,000000,32.738,32.7714,32.681,32.6987,3196.0142506361,0
+TOLZ.US,D,20170131,000000,32.7724,33.02,32.7724,33.02,11446.616644157,0
+TOLZ.US,D,20170201,000000,33.0956,33.1536,32.8549,32.9354,33908.286224742,0
+TOLZ.US,D,20170202,000000,33.0406,33.2361,33.0406,33.1948,9536.1329663087,0
+TOLZ.US,D,20170203,000000,33.3943,33.5829,33.3943,33.519,2645.363387708,0
+TOLZ.US,D,20170206,000000,33.4021,33.4021,33.1762,33.2931,7218.5137151309,0
+TOLZ.US,D,20170207,000000,33.241,33.2528,33.1369,33.1762,47764.127624076,0
+TOLZ.US,D,20170208,000000,33.3049,33.5918,33.3049,33.5918,16962.285823837,0
+TOLZ.US,D,20170209,000000,33.7087,33.7853,33.6743,33.7263,17280.869409968,0
+TOLZ.US,D,20170210,000000,33.6841,33.8138,33.6664,33.8138,3148.1758207699,0
+TOLZ.US,D,20170213,000000,33.6664,33.8983,33.6664,33.8079,15068.087568922,0
+TOLZ.US,D,20170214,000000,33.7578,33.9386,33.6419,33.8079,24108.532974702,0
+TOLZ.US,D,20170215,000000,33.7892,33.8836,33.7509,33.801,17960.785817428,0
+TOLZ.US,D,20170216,000000,33.7509,33.9562,33.7263,33.7578,17638.130875565,0
+TOLZ.US,D,20170217,000000,33.7804,33.8207,33.6487,33.7185,21199.549303264,0
+TOLZ.US,D,20170221,000000,33.691,33.9818,33.691,33.9818,7888.2517332578,0
+TOLZ.US,D,20170222,000000,33.8855,33.8855,33.7774,33.8757,3767.0218922306,0
+TOLZ.US,D,20170223,000000,33.8993,34.0329,33.8943,33.9239,4121.2298410272,0
+TOLZ.US,D,20170224,000000,33.9081,33.9101,33.7578,33.8138,8482.6696703188,0
+TOLZ.US,D,20170227,000000,33.8993,33.9484,33.8217,33.8993,12772.860774277,0
+TOLZ.US,D,20170228,000000,33.9121,34.0811,33.9121,34.0388,14214.120703863,0
+TOLZ.US,D,20170301,000000,34.1537,34.251,34.0388,34.0771,10104.087091103,0
+TOLZ.US,D,20170302,000000,33.9877,34.0555,33.9651,33.9917,21034.659396065,0
+TOLZ.US,D,20170303,000000,33.9562,34.0643,33.9562,34.0456,3648.9525759651,0
+TOLZ.US,D,20170306,000000,34.0231,34.0889,33.9965,34.0751,4002.1426858283,0
+TOLZ.US,D,20170307,000000,34.0722,34.1046,33.9808,33.9877,34258.422817805,0
+TOLZ.US,D,20170308,000000,34.0535,34.0535,33.6183,33.6557,23599.613508041,0
+TOLZ.US,D,20170309,000000,33.5937,33.6232,33.5014,33.5043,4008.2497194283,0
+TOLZ.US,D,20170310,000000,33.7421,33.7902,33.6084,33.7902,3268.280814902,0
+TOLZ.US,D,20170313,000000,33.8482,33.857,33.7509,33.857,4618.9530794224,0
+TOLZ.US,D,20170314,000000,33.7637,33.7637,33.5446,33.5456,1224.4602367883,0
+TOLZ.US,D,20170315,000000,33.7421,34.0348,33.7293,34.0348,1092.1411754562,0
+TOLZ.US,D,20170316,000000,34.2716,34.2805,34.0456,34.1164,16664.059016374,0
+TOLZ.US,D,20170317,000000,34.0977,34.197,34.0977,34.1242,6861.2522495343,0
+TOLZ.US,D,20170320,000000,34.1056,34.1056,33.9818,33.9818,4076.444927961,0
+TOLZ.US,D,20170321,000000,34.2549,34.2549,33.9877,34.0899,16783.146171573,0
+TOLZ.US,D,20170322,000000,34.0526,34.2078,34.0526,34.2058,2716.6121130407,0
+TOLZ.US,D,20170323,000000,34.2539,34.4799,34.2038,34.3227,2071.3022293135,0
+TOLZ.US,D,20170324,000000,34.5113,34.5113,34.5113,34.5113,123.15851093215,0
+TOLZ.US,D,20170327,000000,34.6636,34.7403,34.4181,34.6007,7778.3251284589,0
+TOLZ.US,D,20170328,000000,34.6715,34.6715,34.6597,34.6685,667.70234026027,0
+TOLZ.US,D,20170329,000000,34.5536,34.8032,34.5536,34.8032,2592.4357631752,0
+TOLZ.US,D,20170330,000000,34.7855,34.7855,34.6263,34.638,7524.8832340613,0
+TOLZ.US,D,20170331,000000,34.8936,34.9073,34.8936,34.9073,423.42099626261,0
+TOLZ.US,D,20170403,000000,34.8405,34.8405,34.6204,34.8052,9855.7343913723,0
+TOLZ.US,D,20170404,000000,34.8473,34.9722,34.8473,34.9299,9822.1457065726,0
+TOLZ.US,D,20170405,000000,35.0281,35.0802,34.8818,34.8818,5782.3429802113,0
+TOLZ.US,D,20170406,000000,34.9623,35.0891,34.9623,35.0389,2175.1218005125,0
+TOLZ.US,D,20170407,000000,35.1323,35.2197,35.0045,35.0045,41624.523178268,0
+TOLZ.US,D,20170410,000000,35.0724,35.1637,35.0724,35.1313,15713.39745265,0
+TOLZ.US,D,20170411,000000,35.1303,35.1676,35.0576,35.0724,3883.0555306295,0
+TOLZ.US,D,20170412,000000,35.1726,35.1961,35.1057,35.1706,3934.965316229,0
+TOLZ.US,D,20170413,000000,35.1548,35.1548,35.0331,35.0802,4048.9632767612,0
+TOLZ.US,D,20170417,000000,35.0802,35.2414,35.0802,35.2178,16123.586542778,0
+TOLZ.US,D,20170418,000000,35.0881,35.2138,35.0724,35.1804,13917.929574267,0
+TOLZ.US,D,20170419,000000,35.0616,35.0616,34.9623,34.9623,7145.2293119316,0
+TOLZ.US,D,20170420,000000,35.0143,35.0143,34.8818,34.9191,2547.6508501089,0
+TOLZ.US,D,20170421,000000,34.981,35.0488,34.8543,34.9535,14635.506022259,0
+TOLZ.US,D,20170424,000000,35.4968,35.5381,35.2138,35.4142,10902.072814828,0
+TOLZ.US,D,20170425,000000,35.4231,35.5292,35.4054,35.5292,4879.5198463533,0
+TOLZ.US,D,20170426,000000,35.3897,35.487,35.3779,35.3779,5524.8297300804,0
+TOLZ.US,D,20170427,000000,35.4634,35.4634,35.2571,35.3711,11475.11613429,0
+TOLZ.US,D,20170428,000000,35.2649,35.3711,35.2306,35.2531,14717.950975859,0
+TOLZ.US,D,20170501,000000,35.3533,35.4398,35.314,35.4398,7126.9082111318,0
+TOLZ.US,D,20170502,000000,35.482,35.5538,35.4712,35.5439,7335.5651924631,0
+TOLZ.US,D,20170503,000000,35.4231,35.43,35.312,35.312,6235.2813055403,0
+TOLZ.US,D,20170504,000000,35.2217,35.2306,35.0488,35.1323,6235.2813055403,0
+TOLZ.US,D,20170505,000000,35.0969,35.6068,35.0969,35.6068,10320.886783901,0
+TOLZ.US,D,20170508,000000,35.4634,35.599,35.4634,35.599,3401.6177151674,0
+TOLZ.US,D,20170509,000000,35.5704,35.5704,35.2442,35.2442,6609.8460330034,0
+TOLZ.US,D,20170510,000000,35.3612,35.5459,35.3612,35.4928,6335.029521006,0
+TOLZ.US,D,20170511,000000,35.205,35.2845,35.205,35.2797,6064.2843647419,0
+TOLZ.US,D,20170512,000000,35.2649,35.4407,35.2649,35.3769,2677.9342335744,0
+TOLZ.US,D,20170515,000000,35.5223,35.6461,35.5223,35.6461,4471.3664340905,0
+TOLZ.US,D,20170516,000000,35.8112,35.8112,35.7444,35.7601,3949.2150612955,0
+TOLZ.US,D,20170517,000000,35.4231,35.5056,35.2983,35.3228,150680.87568922,0
+TOLZ.US,D,20170518,000000,35.2462,35.2983,35.1057,35.2689,13241.066683606,0
+TOLZ.US,D,20170519,000000,35.4309,35.7719,35.4309,35.6844,24728.396885097,0
+TOLZ.US,D,20170522,000000,35.8112,35.9703,35.8112,35.9212,12590.667605213,0
+TOLZ.US,D,20170523,000000,36.0126,36.0882,36.0096,36.0361,38600.523707364,0
+TOLZ.US,D,20170524,000000,36.0361,36.1305,35.989,35.989,4610.8103679559,0
+TOLZ.US,D,20170525,000000,36.1836,36.1836,36.0184,36.0184,22058.605362989,0
+TOLZ.US,D,20170526,000000,36.0361,36.0814,35.9703,35.9713,5240.8526676832,0
+TOLZ.US,D,20170530,000000,35.9546,35.9546,35.8633,35.8633,6231.209949807,0
+TOLZ.US,D,20170531,000000,35.93,35.9625,35.9084,35.93,2308.4587007779,0
+TOLZ.US,D,20170601,000000,36.1325,36.2139,36.1207,36.1963,7452.6166697953,0
+TOLZ.US,D,20170602,000000,36.2955,36.3712,36.2041,36.2955,5630.6849791461,0
+TOLZ.US,D,20170605,000000,36.2955,36.3103,36.2307,36.2612,6854.127377001,0
+TOLZ.US,D,20170606,000000,36.1688,36.2612,36.1216,36.2533,13335.725704406,0
+TOLZ.US,D,20170607,000000,36.2867,36.3191,35.9664,36.0549,28725.450376258,0
+TOLZ.US,D,20170608,000000,35.9703,35.9703,35.763,35.9035,21421.438190728,0
+TOLZ.US,D,20170609,000000,35.82,35.93,35.82,35.8386,6860.234410601,0
+TOLZ.US,D,20170612,000000,35.8633,35.8633,35.7051,35.8112,3609.2568575654,0
+TOLZ.US,D,20170613,000000,35.8859,35.9703,35.8731,35.9035,26214.44172775,0
+TOLZ.US,D,20170614,000000,36.103,36.103,35.7394,35.7797,2931.3761279719,0
+TOLZ.US,D,20170615,000000,35.487,35.7149,35.487,35.654,5161.4612308839,0
+TOLZ.US,D,20170616,000000,35.8564,36.2955,35.8564,36.2955,6719.7726378023,0
+TOLZ.US,D,20170619,000000,36.1688,36.1688,36.0293,36.0293,3845.3954900965,0
+TOLZ.US,D,20170620,000000,35.7955,35.7955,35.3976,35.4054,24490.222574698,0
+TOLZ.US,D,20170621,000000,35.372,35.4634,35.2767,35.3082,5084.1054719513,0
+TOLZ.US,D,20170622,000000,35.2915,35.5184,35.2915,35.4094,5967.5896660762,0
+TOLZ.US,D,20170623,000000,35.4663,35.6598,35.4663,35.6598,3824.0208724967,0
+TOLZ.US,D,20170626,000000,35.8112,35.9222,35.8112,35.8386,8127.4438825888,0
+TOLZ.US,D,20170627,000000,35.9045,36.0381,35.7709,35.8789,8166.1217620551,0
+TOLZ.US,D,20170628,000000,35.8681,36.0028,35.8681,36.0028,906.89448959132,0
+TOLZ.US,D,20170629,000000,35.824,35.824,35.6481,35.763,2269.7808213116,0
+TOLZ.US,D,20170630,000000,35.9134,35.9389,35.7709,35.8819,12397.278207881,0
+TOLZ.US,D,20170703,000000,35.8957,35.8957,35.8957,35.8957,712.48725332651,0
+TOLZ.US,D,20170705,000000,35.6471,35.6471,35.5764,35.6205,5519.7405354138,0
+TOLZ.US,D,20170706,000000,35.5459,35.6019,35.4663,35.4663,1561.3649237184,0
+TOLZ.US,D,20170707,000000,35.5184,35.6598,35.429,35.6598,9350.8862804438,0
+TOLZ.US,D,20170710,000000,35.5774,35.6205,35.5439,35.596,23417.420338975,0
+TOLZ.US,D,20170711,000000,35.4319,35.5301,35.4309,35.4712,4456.0988500907,0
+TOLZ.US,D,20170712,000000,35.6943,36.0175,35.6854,35.9585,3873.8949802296,0
+TOLZ.US,D,20170713,000000,35.8485,35.99,35.8485,35.99,4066.2665386277,0
+TOLZ.US,D,20170714,000000,36.2415,36.3761,36.2415,36.3761,1017.8389333236,0
+TOLZ.US,D,20170717,000000,36.38,36.4144,36.3594,36.3604,2792.9500330399,0
+TOLZ.US,D,20170718,000000,36.4105,36.5343,36.3328,36.5343,3174.6396330363,0
+TOLZ.US,D,20170719,000000,36.5343,36.6355,36.493,36.6355,5163.4969087506,0
+TOLZ.US,D,20170720,000000,36.7032,36.8379,36.7032,36.7966,10162.103910303,0
+TOLZ.US,D,20170721,000000,36.6954,36.7406,36.6541,36.6954,6096.8552106083,0
+TOLZ.US,D,20170724,000000,36.6954,36.778,36.5942,36.6816,6182.3536810075,0
+TOLZ.US,D,20170725,000000,36.8153,36.8153,36.6669,36.6669,6574.2216703371,0
+TOLZ.US,D,20170726,000000,36.7151,36.8811,36.7151,36.8467,7169.6574463314,0
+TOLZ.US,D,20170727,000000,36.8968,36.8968,36.6876,36.7966,8656.7201279171,0
+TOLZ.US,D,20170728,000000,36.6964,36.7111,36.6964,36.7082,1403.5998890532,0
+TOLZ.US,D,20170731,000000,36.8634,36.8634,36.6895,36.8447,2607.703347175,0
+TOLZ.US,D,20170801,000000,36.8467,36.9616,36.8467,36.9076,4768.575402621,0
+TOLZ.US,D,20170802,000000,36.939,36.9931,36.9057,36.9931,2463.1702186431,0
+TOLZ.US,D,20170803,000000,36.9155,37.0354,36.8556,36.8762,2120.158498113,0
+TOLZ.US,D,20170804,000000,36.8968,36.8968,36.8722,36.8722,1881.9841877153,0
+TOLZ.US,D,20170807,000000,36.8634,36.9204,36.8379,36.9204,28891.358122391,0
+TOLZ.US,D,20170808,000000,36.8712,36.8712,36.4429,36.5018,6084.6411434084,0
+TOLZ.US,D,20170809,000000,36.6355,36.6355,36.5304,36.5529,1801.5749119828,0
+TOLZ.US,D,20170810,000000,36.4085,36.4537,36.2464,36.2464,2370.5468757106,0
+TOLZ.US,D,20170811,000000,36.2041,36.2395,36.1491,36.1491,4403.1712255578,0
+TOLZ.US,D,20170814,000000,36.265,36.4252,36.265,36.3564,2837.7349461062,0
+TOLZ.US,D,20170815,000000,36.3328,36.3328,36.1059,36.1816,5630.6849791461,0
+TOLZ.US,D,20170816,000000,36.2504,36.3151,36.1658,36.2257,2069.2665514469,0
+TOLZ.US,D,20170817,000000,36.1325,36.1639,35.9556,35.9556,7812.9316521919,0
+TOLZ.US,D,20170818,000000,36.0028,36.1157,35.933,36.0892,7396.6355284625,0
+TOLZ.US,D,20170821,000000,36.0283,36.0872,35.9998,35.9998,3812.8246442302,0
+TOLZ.US,D,20170822,000000,36.1914,36.325,36.1874,36.3171,1823.9673685159,0
+TOLZ.US,D,20170823,000000,36.2356,36.5343,36.2356,36.5048,5672.4163754124,0
+TOLZ.US,D,20170824,000000,36.5529,36.5922,36.5431,36.5431,888.57338879149,0
+TOLZ.US,D,20170825,000000,36.6355,36.7209,36.6355,36.7209,895.69826132476,0
+TOLZ.US,D,20170828,000000,36.7534,36.7534,36.5343,36.5785,2736.9688917071,0
+TOLZ.US,D,20170829,000000,36.3682,36.5186,36.3682,36.5186,8767.6645716494,0
+TOLZ.US,D,20170830,000000,36.4429,36.5186,36.3927,36.5186,6361.4933332724,0
+TOLZ.US,D,20170831,000000,36.6531,36.9695,36.6384,36.9577,11329.565166824,0
+TOLZ.US,D,20170901,000000,36.9901,37.0569,36.9548,37.0481,2174.1039615792,0
+TOLZ.US,D,20170905,000000,37.0147,37.0658,36.8634,36.941,12862.430600411,0
+TOLZ.US,D,20170906,000000,37.0933,37.0933,37.0452,37.0667,12159.103897484,0
+TOLZ.US,D,20170907,000000,37.114,37.2249,37.114,37.2072,6743.1829332688,0
+TOLZ.US,D,20170908,000000,37.2839,37.2839,37.1228,37.2072,4696.308838355,0
+TOLZ.US,D,20170911,000000,37.334,37.4195,37.334,37.4195,1337.4403583872,0
+TOLZ.US,D,20170912,000000,37.2996,37.2996,37.1228,37.1533,4348.2079231584,0
+TOLZ.US,D,20170913,000000,37.0874,37.0874,37.0147,37.0147,3967.5361620953,0
+TOLZ.US,D,20170914,000000,37.0226,37.1758,37.0226,37.1709,10625.220624964,0
+TOLZ.US,D,20170915,000000,37.1807,37.1807,37.107,37.1739,5224.56724475,0
+TOLZ.US,D,20170918,000000,37.1669,37.2839,37.0569,37.1002,7939.143679924,0
+TOLZ.US,D,20170919,000000,37.0648,37.11,37.0392,37.1002,3933.9474772957,0
+TOLZ.US,D,20170920,000000,37.1473,37.1473,36.8536,36.9577,8005.30321059,0
+TOLZ.US,D,20170921,000000,36.7377,36.8319,36.7297,36.7612,22781.271005649,0
+TOLZ.US,D,20170922,000000,36.7455,36.7524,36.6286,36.7199,3030.1065045043,0
+TOLZ.US,D,20170925,000000,36.7534,36.8536,36.7534,36.8457,4752.2899796878,0
+TOLZ.US,D,20170926,000000,36.8241,36.8241,36.6738,36.7199,2289.1197610447,0
+TOLZ.US,D,20170927,000000,36.7622,36.7622,36.4498,36.4498,3528.8475818329,0
+TOLZ.US,D,20170928,000000,36.4488,36.61,36.4488,36.61,3689.666133298,0
+TOLZ.US,D,20170929,000000,36.6521,36.6521,36.601,36.6207,2493.7053866428,0
+TOLZ.US,D,20171002,000000,36.5411,36.6777,36.5411,36.5765,9903.5728212385,0
+TOLZ.US,D,20171003,000000,36.5627,36.6718,36.5627,36.6188,4876.4663295533,0
+TOLZ.US,D,20171004,000000,36.601,36.6728,36.5932,36.6718,15999.410192914,0
+TOLZ.US,D,20171005,000000,36.7032,36.7121,36.6777,36.6954,6409.3317631386,0
+TOLZ.US,D,20171006,000000,36.61,36.6521,36.4567,36.6433,7024.1064788661,0
+TOLZ.US,D,20171009,000000,36.7199,36.7485,36.662,36.662,15756.146687849,0
+TOLZ.US,D,20171010,000000,36.7887,36.8556,36.7789,36.8005,11987.089117752,0
+TOLZ.US,D,20171011,000000,36.9233,37.0019,36.9233,37.0019,5355.8684671487,0
+TOLZ.US,D,20171012,000000,36.9685,37.052,36.9606,36.9764,7185.9428692645,0
+TOLZ.US,D,20171013,000000,36.9606,36.9931,36.77,36.8319,5170.6217812838,0
+TOLZ.US,D,20171016,000000,36.7111,36.7111,36.5509,36.6247,3387.3679701009,0
+TOLZ.US,D,20171017,000000,36.5599,36.6276,36.492,36.602,7745.7542825925,0
+TOLZ.US,D,20171018,000000,36.6718,36.6718,36.4822,36.4822,2530.3475882424,0
+TOLZ.US,D,20171019,000000,36.3731,36.5509,36.3731,36.5333,2233.138619712,0
+TOLZ.US,D,20171020,000000,36.5304,36.5304,36.38,36.4154,4274.9235199591,0
+TOLZ.US,D,20171023,000000,36.38,36.38,36.1934,36.2955,15532.222122518,0
+TOLZ.US,D,20171024,000000,36.2012,36.2012,36.0214,36.0833,4720.7369727548,0
+TOLZ.US,D,20171025,000000,35.6893,35.6893,35.5301,35.649,7544.2221737944,0
+TOLZ.US,D,20171026,000000,35.6903,35.8151,35.6608,35.7719,3826.0565503634,0
+TOLZ.US,D,20171027,000000,35.8013,35.9477,35.8013,35.9025,1272.2986666545,0
+TOLZ.US,D,20171030,000000,36.0096,36.2022,36.0096,36.2022,8261.7986217876,0
+TOLZ.US,D,20171031,000000,36.212,36.2612,36.212,36.2454,5186.907204217,0
+TOLZ.US,D,20171101,000000,36.3289,36.3408,36.2297,36.2297,3767.0218922306,0
+TOLZ.US,D,20171102,000000,36.3113,36.3113,36.0902,36.1079,2477.4199637096,0
+TOLZ.US,D,20171103,000000,36.2032,36.2494,36.2032,36.2277,772.5397503926,0
+TOLZ.US,D,20171106,000000,36.2955,36.6718,36.2376,36.6188,21972.089053657,0
+TOLZ.US,D,20171107,000000,36.6433,36.7367,36.6433,36.7367,5122.7833514176,0
+TOLZ.US,D,20171108,000000,36.7622,36.8319,36.7622,36.8319,4043.8740820946,0
+TOLZ.US,D,20171109,000000,36.7475,36.7475,36.6521,36.6924,3389.4036479675,0
+TOLZ.US,D,20171110,000000,36.5873,36.6276,36.5854,36.6276,1342.5295530538,0
+TOLZ.US,D,20171113,000000,36.381,36.3987,36.3368,36.3466,8227.1920980546,0
+TOLZ.US,D,20171114,000000,36.2778,36.3113,36.1816,36.2346,3882.0376916962,0
+TOLZ.US,D,20171115,000000,36.0764,36.1511,36.0303,36.0764,2175.1218005125,0
+TOLZ.US,D,20171116,000000,36.1167,36.1756,36.1167,36.1265,6466.3307434048,0
+TOLZ.US,D,20171117,000000,35.8396,35.8996,35.8278,35.8681,6147.7471572745,0
+TOLZ.US,D,20171120,000000,35.8966,35.9546,35.7679,35.8868,4969.0896724858,0
+TOLZ.US,D,20171121,000000,36.1383,36.1511,36.0293,36.0293,4670.8628650219,0
+TOLZ.US,D,20171122,000000,36.266,36.266,36.1934,36.2169,5589.9714218131,0
+TOLZ.US,D,20171124,000000,36.4164,36.5156,36.4164,36.4822,559.81141332797,0
+TOLZ.US,D,20171127,000000,36.3417,36.3417,36.3005,36.3005,2443.8312789099,0
+TOLZ.US,D,20171128,000000,36.3388,36.4242,36.3388,36.3927,1231.5851093215,0
+TOLZ.US,D,20171129,000000,36.38,36.3889,36.212,36.2376,1938.9831679814,0
+TOLZ.US,D,20171130,000000,36.5795,36.6777,36.5599,36.662,5768.0932351448,0
+TOLZ.US,D,20171201,000000,36.7111,36.8241,36.6521,36.8241,8052.1238015229,0
+TOLZ.US,D,20171204,000000,36.9057,36.9057,36.6728,36.7534,4138.5331028937,0
+TOLZ.US,D,20171205,000000,36.6433,36.6433,36.4262,36.4773,7062.7843583324,0
+TOLZ.US,D,20171206,000000,36.3889,36.3889,36.2828,36.3378,2867.2522751725,0
+TOLZ.US,D,20171207,000000,36.3574,36.5509,36.3378,36.5333,5887.1803903436,0
+TOLZ.US,D,20171208,000000,36.6718,36.6718,36.492,36.5765,6272.9413460733,0
+TOLZ.US,D,20171211,000000,36.4743,36.6728,36.4743,36.6276,3750.7364692974,0
+TOLZ.US,D,20171212,000000,36.5224,36.6433,36.4999,36.4999,12234.42397855,0
+TOLZ.US,D,20171213,000000,36.61,36.7976,36.608,36.662,7088.2303316655,0
+TOLZ.US,D,20171214,000000,36.7269,36.7297,36.6433,36.6433,14865.537621192,0
+TOLZ.US,D,20171215,000000,36.5932,36.6305,36.5932,36.5932,2979.2145578381,0
+TOLZ.US,D,20171218,000000,36.8801,36.9145,36.7445,36.769,30294.958011443,0
+TOLZ.US,D,20171219,000000,36.7111,36.7327,36.5078,36.5078,6743.1829332688,0
+TOLZ.US,D,20171220,000000,36.44,36.44,36.2867,36.3103,6835.8062762012,0
+TOLZ.US,D,20171221,000000,36.212,36.3113,36.212,36.2277,15700.165546517,0
+TOLZ.US,D,20171222,000000,36.1265,36.3653,36.1265,36.3564,7962.5539753904,0
+TOLZ.US,D,20171226,000000,36.6886,36.6886,36.4292,36.4292,3966.518323162,0
+TOLZ.US,D,20171227,000000,36.3889,36.5254,36.3889,36.4999,10408.420932167,0
+TOLZ.US,D,20171228,000000,36.6128,36.6649,36.6128,36.6639,2739.0045695738,0
+TOLZ.US,D,20171229,000000,36.7022,36.774,36.6738,36.7131,4424.5458431576,0
+TOLZ.US,D,20180102,000000,36.8939,36.9606,36.7818,36.9606,23976.21391337,0
+TOLZ.US,D,20180103,000000,36.9989,37.1336,36.9989,37.108,9281.6732329778,0
+TOLZ.US,D,20180104,000000,37.219,37.2525,37.2062,37.2289,9106.6049364461,0
+TOLZ.US,D,20180105,000000,37.2692,37.3143,37.0962,37.3143,12127.550890551,0
+TOLZ.US,D,20180108,000000,37.3586,37.3586,37.1964,37.2878,14497.079927327,0
+TOLZ.US,D,20180109,000000,37.1611,37.2024,37.1022,37.1022,12329.082999349,0
+TOLZ.US,D,20180110,000000,36.8349,36.8349,36.6738,36.7209,51404.937488574,0
+TOLZ.US,D,20180111,000000,36.8693,36.8693,36.7229,36.8015,17622.863291565,0
+TOLZ.US,D,20180112,000000,36.8693,36.9891,36.8191,36.9194,12401.349563615,0
+TOLZ.US,D,20180116,000000,37.2465,37.3055,37.0569,37.108,11316.333260692,0
+TOLZ.US,D,20180117,000000,37.3143,37.3586,37.1523,37.2878,10654.737954031,0
+TOLZ.US,D,20180118,000000,37.1336,37.1336,37.0481,37.0579,3215.3531903692,0
+TOLZ.US,D,20180119,000000,37.0855,37.1689,37.0845,37.1248,7302.9943465967,0
+TOLZ.US,D,20180122,000000,37.3301,37.5167,37.3301,37.4863,8078.5876137893,0
+TOLZ.US,D,20180123,000000,37.5629,37.6995,37.4863,37.6926,7450.5809919287,0
+TOLZ.US,D,20180124,000000,37.7172,37.8489,37.6484,37.725,12954.03610441,0
+TOLZ.US,D,20180125,000000,37.7005,37.7005,37.4686,37.5698,10635.399014298,0
+TOLZ.US,D,20180126,000000,37.5472,37.6916,37.5462,37.6916,8430.7598847193,0
+TOLZ.US,D,20180129,000000,37.5109,37.5109,37.1856,37.1856,12775.914291078,0
+TOLZ.US,D,20180130,000000,37.1248,37.1248,36.8281,36.9105,14688.433646792,0
+TOLZ.US,D,20180131,000000,37.0855,37.2289,37.0226,37.111,51135.210171244,0
+TOLZ.US,D,20180201,000000,37.1248,37.166,36.946,36.9803,24191.995767235,0
+TOLZ.US,D,20180202,000000,36.5942,36.6649,36.2199,36.2768,17313.440255834,0
+TOLZ.US,D,20180205,000000,35.9615,36.1491,35.1824,35.3956,10494.937241499,0
+TOLZ.US,D,20180206,000000,35.0213,35.6275,34.8267,35.5331,20779.181823802,0
+TOLZ.US,D,20180207,000000,35.4565,35.653,35.3278,35.3278,13006.963728943,0
+TOLZ.US,D,20180208,000000,35.2934,35.2934,34.5468,34.5742,7699.9515305929,0
+TOLZ.US,D,20180209,000000,34.7108,34.7108,33.6467,34.5742,54015.69435255,0
+TOLZ.US,D,20180212,000000,34.6489,34.9161,34.5055,34.7667,15590.238941718,0
+TOLZ.US,D,20180213,000000,34.8483,35.0616,34.7462,35.0616,8246.5310377877,0
+TOLZ.US,D,20180214,000000,34.9339,35.2442,34.866,35.2069,4395.0285140913,0
+TOLZ.US,D,20180215,000000,35.3278,35.4142,35.2069,35.4142,30880.215398105,0
+TOLZ.US,D,20180216,000000,35.5498,35.6815,35.4407,35.595,12964.214493742,0
+TOLZ.US,D,20180220,000000,35.3278,35.5666,35.3278,35.3278,16775.003460106,0
+TOLZ.US,D,20180221,000000,35.2689,35.4142,35.2246,35.3042,12802.378103344,0
+TOLZ.US,D,20180222,000000,35.0213,35.2649,34.9092,34.9662,4461.1880447573,0
+TOLZ.US,D,20180223,000000,35.2324,35.4565,35.2246,35.4565,12857.341405744,0
+TOLZ.US,D,20180226,000000,35.4319,35.5311,35.3603,35.5086,3095.248196237,0
+TOLZ.US,D,20180227,000000,35.3956,35.4487,35.1303,35.1745,32760.163907953,0
+TOLZ.US,D,20180228,000000,34.9564,34.9564,34.6116,34.6116,3758.879180764,0
+TOLZ.US,D,20180301,000000,34.3679,34.4387,34.2579,34.2579,6189.4785535407,0
+TOLZ.US,D,20180302,000000,34.1891,34.2431,34.0859,34.2156,11347.886267624,0
+TOLZ.US,D,20180305,000000,34.4131,34.5949,34.4131,34.5949,1801.5749119828,0
+TOLZ.US,D,20180306,000000,34.7108,34.7167,34.5841,34.7157,12326.029482549,0
+TOLZ.US,D,20180307,000000,34.6253,34.6489,34.53,34.5566,3016.8745983711,0
+TOLZ.US,D,20180308,000000,34.6961,34.814,34.6951,34.8042,7875.0198271246,0
+TOLZ.US,D,20180309,000000,34.9339,35.0537,34.9339,34.9849,12789.14619721,0
+TOLZ.US,D,20180312,000000,35.2148,35.3308,35.2148,35.3308,3279.4770431686,0
+TOLZ.US,D,20180313,000000,35.5017,35.5017,35.26,35.4142,6383.8857898055,0
+TOLZ.US,D,20180314,000000,35.5086,35.5086,35.3691,35.3691,1076.8735914564,0
+TOLZ.US,D,20180315,000000,35.4319,35.4319,34.5703,34.8837,3315.1014058349,0
+TOLZ.US,D,20180316,000000,34.925,35.0606,34.925,35.0606,2155.7828607794,0
+TOLZ.US,D,20180319,000000,34.8405,34.8405,34.3679,34.4868,14090.962192932,0
+TOLZ.US,D,20180320,000000,34.532,34.5379,34.3002,34.3561,9141.2114601791,0
+TOLZ.US,D,20180321,000000,34.2844,34.6352,34.2844,34.5576,7103.4979156653,0
+TOLZ.US,D,20180322,000000,34.3758,34.4897,34.1124,34.1262,16890.019259572,0
+TOLZ.US,D,20180323,000000,34.308,34.3591,33.8796,33.8796,15822.306218515,0
+TOLZ.US,D,20180326,000000,34.1449,34.1616,33.9818,34.0741,40254.511974014,0
+TOLZ.US,D,20180327,000000,34.0574,34.5123,34.0574,34.1616,18340.439739558,0
+TOLZ.US,D,20180328,000000,34.2471,34.4465,34.2471,34.3512,12540.793497479,0
+TOLZ.US,D,20180329,000000,34.3758,34.5851,34.2677,34.5379,3876.9484970295,0
+TOLZ.US,D,20180402,000000,34.5055,34.5477,34.025,34.025,14372.903577463,0
+TOLZ.US,D,20180403,000000,34.139,34.1881,33.9632,34.1518,17313.440255834,0
+TOLZ.US,D,20180404,000000,34.0761,34.4101,34.0761,34.3816,20049.391308608,0
+TOLZ.US,D,20180405,000000,34.5379,34.8503,34.5241,34.7629,10496.972919366,0
+TOLZ.US,D,20180406,000000,34.8169,34.8169,34.3591,34.4799,23417.420338975,0
+TOLZ.US,D,20180409,000000,34.7206,34.8946,34.5576,34.8169,3830.1279060967,0
+TOLZ.US,D,20180410,000000,34.9357,34.9357,34.9102,34.9357,6814.4316586014,0
+TOLZ.US,D,20180411,000000,34.869,35.0153,34.8425,34.9849,4599.6141396893,0
+TOLZ.US,D,20180412,000000,34.9024,34.9024,34.7796,34.7874,9890.3409151053,0
+TOLZ.US,D,20180413,000000,34.8768,34.98,34.8169,34.8946,1752.7186431832,0
+TOLZ.US,D,20180416,000000,35.1057,35.4024,35.1057,35.3494,7216.4780372642,0
+TOLZ.US,D,20180417,000000,35.6167,35.8043,35.6167,35.7031,7144.2114729983,0
+TOLZ.US,D,20180418,000000,35.8662,35.8662,35.8131,35.8485,2893.716087439,0
+TOLZ.US,D,20180419,000000,35.6147,35.6285,35.3573,35.3573,2460.1167018431,0
+TOLZ.US,D,20180420,000000,35.3494,35.3494,35.151,35.1785,3637.7563476985,0
+TOLZ.US,D,20180423,000000,35.2197,35.3238,35.1598,35.2226,6545.722180204,0
+TOLZ.US,D,20180424,000000,35.2472,35.2472,35.0075,35.0075,2278.9413717115,0
+TOLZ.US,D,20180425,000000,34.9702,35.0576,34.8768,35.0468,13542.34700787,0
+TOLZ.US,D,20180426,000000,35.2561,35.3238,35.2561,35.3022,2762.4148650402,0
+TOLZ.US,D,20180427,000000,35.2895,35.3494,35.2197,35.3082,7893.3409279244,0
+TOLZ.US,D,20180430,000000,35.3651,35.4447,35.2817,35.2817,4604.7033343559,0
+TOLZ.US,D,20180501,000000,35.2737,35.2817,35.1716,35.2394,11749.932646287,0
+TOLZ.US,D,20180502,000000,35.3396,35.5282,35.3396,35.5282,4813.3603156872,0
+TOLZ.US,D,20180503,000000,35.4104,35.4525,35.2138,35.4525,3918.6798932958,0
+TOLZ.US,D,20180504,000000,35.3317,35.6716,35.3317,35.6716,1792.4143615828,0
+TOLZ.US,D,20180507,000000,35.6756,35.822,35.6756,35.7768,12302.619187082,0
+TOLZ.US,D,20180508,000000,35.2855,35.3926,35.2855,35.3926,7254.1380777972,0
+TOLZ.US,D,20180509,000000,35.596,35.6422,35.5822,35.6333,1288.5840895877,0
+TOLZ.US,D,20180510,000000,35.7021,35.8514,35.6588,35.8466,3393.4750037008,0
+TOLZ.US,D,20180511,000000,35.8741,35.9978,35.8741,35.9438,6527.4010794042,0
+TOLZ.US,D,20180514,000000,36.0263,36.0951,35.9507,36.0126,10923.447432429,0
+TOLZ.US,D,20180515,000000,35.7552,35.7552,35.6068,35.6628,3811.8068052968,0
+TOLZ.US,D,20180516,000000,35.6933,35.7021,35.5391,35.6422,8112.176298589,0
+TOLZ.US,D,20180517,000000,35.7188,35.7296,35.6678,35.6678,1381.2074325201,0
+TOLZ.US,D,20180518,000000,35.4781,35.6668,35.4683,35.6245,8634.327671384,0
+TOLZ.US,D,20180521,000000,35.7217,35.8907,35.7119,35.8907,2486.5805141095,0
+TOLZ.US,D,20180522,000000,35.9693,35.9693,35.8043,35.8043,1475.8664533192,0
+TOLZ.US,D,20180523,000000,35.6588,35.821,35.5734,35.7552,19518.079385413,0
+TOLZ.US,D,20180524,000000,35.6068,35.6628,35.594,35.6628,1623.4530986511,0
+TOLZ.US,D,20180525,000000,35.4781,35.4781,35.2561,35.4614,8496.9194153853,0
+TOLZ.US,D,20180529,000000,35.1863,35.2296,35.1019,35.1598,2536.4546218424,0
+TOLZ.US,D,20180530,000000,35.4005,35.7247,35.4005,35.7217,2667.7558442411,0
+TOLZ.US,D,20180531,000000,35.7955,35.7955,35.7119,35.7581,6066.3200426086,0
+TOLZ.US,D,20180604,000000,35.9271,35.9271,35.9271,35.9271,1258.048921588,0
+TOLZ.US,D,20180605,000000,35.8416,35.8416,35.8416,35.8416,2757.3256703736,0
+TOLZ.US,D,20180606,000000,35.9693,35.9693,35.6678,35.6678,5751.8078122116,0
+TOLZ.US,D,20180607,000000,35.6588,35.763,35.6422,35.6422,19143.51465795,0
+TOLZ.US,D,20180608,000000,35.6588,35.6588,35.5184,35.5439,9320.3511124441,0
+TOLZ.US,D,20180611,000000,35.9134,35.9978,35.9134,35.9978,3109.4979413036,0
+TOLZ.US,D,20180612,000000,35.988,35.988,35.9546,35.9546,776.6111061259,0
+TOLZ.US,D,20180613,000000,36.1413,36.1413,35.6933,35.763,3042.3205717042,0
+TOLZ.US,D,20180614,000000,35.8927,35.8996,35.822,35.8554,4417.4209706244,0
+TOLZ.US,D,20180615,000000,35.6481,35.6481,35.4928,35.5822,1342.5295530538,0
+TOLZ.US,D,20180618,000000,35.4369,35.651,35.4369,35.651,6468.3664212714,0
+TOLZ.US,D,20180619,000000,35.4968,35.6481,35.4968,35.6177,5618.4709119462,0
+TOLZ.US,D,20180620,000000,35.7316,35.8259,35.7129,35.8259,4211.817506093,0
+TOLZ.US,D,20180621,000000,35.8249,35.8249,35.6167,35.6167,5289.7089364827,0
+TOLZ.US,D,20180622,000000,35.9458,36.0529,35.9379,36.0175,4007.231880495,0
+TOLZ.US,D,20180625,000000,35.8691,35.8769,35.7787,35.7787,2986.3394303714,0
+TOLZ.US,D,20180626,000000,35.7817,36.0421,35.7817,36.0421,4329.8868223585,0
+TOLZ.US,D,20180627,000000,35.9409,35.9409,35.7326,35.8063,7790.5391956587,0
+TOLZ.US,D,20180628,000000,35.7729,36.3574,35.6953,35.9831,25832.752127753,0
+TOLZ.US,D,20180629,000000,36.1128,36.4615,36.1128,36.4105,5744.6829396783,0
+TOLZ.US,D,20180702,000000,36.2945,36.2945,36.2454,36.2454,3647.9347370317,0
+TOLZ.US,D,20180703,000000,36.5392,36.5392,36.4793,36.4793,4927.3582762195,0
+TOLZ.US,D,20180705,000000,36.6178,36.7317,36.5755,36.7317,4294.2624596922,0
+TOLZ.US,D,20180706,000000,36.8624,37.1424,36.8624,37.112,4489.6875348903,0
+TOLZ.US,D,20180709,000000,37.0354,37.0354,36.7475,36.8015,17030.48103237,0
+TOLZ.US,D,20180710,000000,36.8359,36.8791,36.8359,36.8791,3460.6523733002,0
+TOLZ.US,D,20180711,000000,36.7121,36.7396,36.5617,36.5617,4354.3149567583,0
+TOLZ.US,D,20180712,000000,36.8191,36.8879,36.8191,36.8879,1287.5662506543,0
+TOLZ.US,D,20180713,000000,36.9125,36.94,36.8526,36.8526,15938.339856914,0
+TOLZ.US,D,20180716,000000,36.8781,36.8781,36.7828,36.7828,3713.0764287644,0
+TOLZ.US,D,20180717,000000,36.6718,36.6836,36.5755,36.6836,1773.0754218497,0
+TOLZ.US,D,20180718,000000,36.6531,36.7219,36.5863,36.6315,8311.6727295204,0
+TOLZ.US,D,20180719,000000,36.3123,37.0009,36.3123,36.945,2425.5101781101,0
+TOLZ.US,D,20180720,000000,37.1493,37.2102,36.887,36.9204,2494.7232255761,0
+TOLZ.US,D,20180723,000000,36.8015,36.8015,36.6521,36.7573,6477.5269716713,0
+TOLZ.US,D,20180724,000000,37.0442,37.0442,36.7013,36.7966,5678.5234090123,0
+TOLZ.US,D,20180725,000000,37.0176,37.2102,36.8526,37.1669,11260.352119358,0
+TOLZ.US,D,20180726,000000,37.0815,37.2525,37.0815,37.2102,3131.8903978367,0
+TOLZ.US,D,20180727,000000,37.4263,37.4618,37.0619,37.1198,36280.86877832,0
+TOLZ.US,D,20180730,000000,37.2711,37.3939,37.0874,37.1395,14816.681352391,0
+TOLZ.US,D,20180731,000000,37.3321,37.3321,37.1306,37.219,10352.439790834,0
+TOLZ.US,D,20180801,000000,37.0108,37.1581,37.0108,37.1581,1642.7920383843,0
+TOLZ.US,D,20180802,000000,36.829,37.2878,36.8201,37.2878,64033.265134321,0
+TOLZ.US,D,20180803,000000,37.3772,37.5148,37.2613,37.5148,69564.201898001,0
+TOLZ.US,D,20180806,000000,37.2878,37.5767,37.2711,37.5767,4413.3496148911,0
+TOLZ.US,D,20180807,000000,37.8272,37.8272,37.5422,37.561,11441.52744949,0
+TOLZ.US,D,20180808,000000,37.5148,37.5394,37.5059,37.5394,4142.604458627,0
+TOLZ.US,D,20180809,000000,37.5521,37.6464,37.5521,37.6356,1282.4770559877,0
+TOLZ.US,D,20180810,000000,37.3586,37.4037,37.3321,37.3615,31406.438126633,0
+TOLZ.US,D,20180813,000000,37.1925,37.2279,36.9921,37.0088,14474.687470794,0
+TOLZ.US,D,20180814,000000,37.1493,37.2711,37.0982,37.1925,9139.1757823125,0
+TOLZ.US,D,20180815,000000,36.6718,36.8526,36.6001,36.8388,8641.4525439173,0
+TOLZ.US,D,20180816,000000,36.829,36.9488,36.829,36.8781,7192.0499028645,0
+TOLZ.US,D,20180817,000000,36.8781,37.2613,36.8781,37.2613,11482.241006823,0
+TOLZ.US,D,20180820,000000,37.2367,37.386,37.2367,37.3241,7171.693124198,0
+TOLZ.US,D,20180821,000000,37.5924,37.5924,37.3055,37.3939,7655.1666175267,0
+TOLZ.US,D,20180822,000000,37.4362,37.4716,37.4126,37.4519,3711.0407508978,0
+TOLZ.US,D,20180823,000000,37.2878,37.2878,37.1581,37.1581,1653.9882666508,0
+TOLZ.US,D,20180824,000000,37.2878,37.4263,37.113,37.2072,13874.162500134,0
+TOLZ.US,D,20180827,000000,37.3143,37.3143,37.3143,37.3143,328.76197546352,0
+TOLZ.US,D,20180828,000000,37.4814,37.4814,37.2014,37.2014,2887.609053839,0
+TOLZ.US,D,20180829,000000,37.3045,37.3045,37.3045,37.3045,599.50713172759,0
+TOLZ.US,D,20180830,000000,37.0982,37.0982,37.0088,37.0481,64961.534241512,0
+TOLZ.US,D,20180831,000000,37.113,37.113,36.7219,36.8781,30690.897356507,0
+TOLZ.US,D,20180904,000000,36.4252,36.8369,36.4252,36.7917,19200.513638216,0
+TOLZ.US,D,20180905,000000,36.6718,36.8359,36.6718,36.8359,10679.166088431,0
+TOLZ.US,D,20180906,000000,36.8526,36.9764,36.7662,36.8201,9498.4729257757,0
+TOLZ.US,D,20180907,000000,36.7828,36.7828,36.4439,36.5313,8415.4923007194,0
+TOLZ.US,D,20180910,000000,36.7052,36.7396,36.6806,36.6974,22951.250107514,0
+TOLZ.US,D,20180911,000000,36.7828,36.8438,36.6178,36.8201,9010.9280767137,0
+TOLZ.US,D,20180912,000000,37.0815,37.0815,36.774,36.774,15376.492765719,0
+TOLZ.US,D,20180913,000000,37.2014,37.2014,36.8614,36.9666,4641.3455359556,0
+TOLZ.US,D,20180914,000000,37.0815,37.0815,36.6345,36.7838,12314.833254282,0
+TOLZ.US,D,20180917,000000,36.9214,37.0176,36.7563,36.7917,2970.0540074382,0
+TOLZ.US,D,20180918,000000,37.1395,37.1395,36.9312,37.0009,1804.6284287827,0
+TOLZ.US,D,20180919,000000,37.1758,37.1758,36.7475,36.774,1339.4760362538,0
+TOLZ.US,D,20180920,000000,37.1669,37.1669,36.8201,36.9685,8874.5376596484,0
+TOLZ.US,D,20180921,000000,36.9214,37.113,36.9214,37.113,11360.100334824,0
+TOLZ.US,D,20180924,000000,37.2014,37.2014,36.6237,36.7662,4719.7191338215,0
+TOLZ.US,D,20180925,000000,36.6433,36.6796,36.4596,36.4615,5333.4760106156,0
+TOLZ.US,D,20180926,000000,36.6816,36.6816,36.4007,36.4007,53616.701490686,0
+TOLZ.US,D,20180927,000000,36.1746,36.2749,36.1746,36.2749,1145.068799989,0
+TOLZ.US,D,20180928,000000,36.2238,36.4871,36.2238,36.434,28183.96006373,0
+TOLZ.US,D,20181001,000000,36.6453,36.6738,36.5932,36.6738,2995.4999807713,0
+TOLZ.US,D,20181002,000000,36.5402,36.6109,36.5402,36.6109,3350.7257685013,0
+TOLZ.US,D,20181003,000000,37.0147,37.0147,36.5323,36.5755,19600.524339012,0
+TOLZ.US,D,20181004,000000,36.3201,36.6443,36.2749,36.2837,6050.0346196754,0
+TOLZ.US,D,20181005,000000,36.3564,36.777,36.3564,36.7671,35983.659809788,0
+TOLZ.US,D,20181008,000000,36.7671,36.941,36.7592,36.8566,2686.0769450409,0
+TOLZ.US,D,20181009,000000,36.8045,37.0314,36.601,36.6777,5241.8705066165,0
+TOLZ.US,D,20181010,000000,36.7907,36.7907,36.3083,36.3083,1762.8970325165,0
+TOLZ.US,D,20181011,000000,36.0214,36.1698,35.6078,35.6078,13973.9107156,0
+TOLZ.US,D,20181012,000000,35.9262,36.4527,35.3916,35.6618,26586.970777346,0
+TOLZ.US,D,20181015,000000,35.7758,35.8092,35.7502,35.7502,4940.5901823527,0
+TOLZ.US,D,20181016,000000,36.1541,36.3525,36.1491,36.3388,10191.62123937,0
+TOLZ.US,D,20181017,000000,36.0676,36.1629,36.0666,36.1187,5458.6701994144,0
+TOLZ.US,D,20181018,000000,35.9262,36.1884,35.7925,35.7925,5863.7700948772,0
+TOLZ.US,D,20181019,000000,36.1285,36.3103,36.0577,36.2356,13543.364846804,0
+TOLZ.US,D,20181022,000000,36.0577,36.099,35.9074,35.988,4211.817506093,0
+TOLZ.US,D,20181023,000000,35.5694,35.6874,35.3573,35.6874,2495.7410645094,0
+TOLZ.US,D,20181024,000000,35.6776,35.767,35.6353,35.6884,3583.8108842324,0
+TOLZ.US,D,20181025,000000,35.5734,35.5734,35.2148,35.3022,4545.6686762231,0
+TOLZ.US,D,20181026,000000,34.8533,34.9142,34.6007,34.9063,16490.008558775,0
+TOLZ.US,D,20181029,000000,35.1785,35.2442,34.6007,34.6499,4534.4724479566,0
+TOLZ.US,D,20181030,000000,34.9083,34.9928,34.8709,34.9928,4008.2497194283,0
+TOLZ.US,D,20181031,000000,35.2217,35.3022,35.1155,35.1155,3004.6605311712,0
+TOLZ.US,D,20181101,000000,35.3593,35.4064,35.3111,35.4064,2870.3057919725,0
+TOLZ.US,D,20181102,000000,35.7149,35.7149,35.1107,35.3022,32267.529864224,0
+TOLZ.US,D,20181105,000000,35.4663,35.7925,35.4663,35.7601,12150.961186017,0
+TOLZ.US,D,20181106,000000,35.8809,35.8809,35.7502,35.8731,2865.2165973059,0
+TOLZ.US,D,20181107,000000,36.266,36.4095,36.2199,36.4095,8734.0758868497,0
+TOLZ.US,D,20181108,000000,36.3388,36.5126,36.1746,36.1746,7600.2033151272,0
+TOLZ.US,D,20181109,000000,35.8534,36.0479,35.8386,36.0146,16549.043216908,0
+TOLZ.US,D,20181112,000000,35.7149,35.7149,35.5391,35.5469,12325.011643615,0
+TOLZ.US,D,20181113,000000,35.426,35.6009,35.3887,35.3887,11044.570265495,0
+TOLZ.US,D,20181114,000000,35.9074,35.9074,35.1853,35.3278,5235.7634730165,0
+TOLZ.US,D,20181115,000000,35.2217,35.2217,34.9938,35.1175,23561.953467507,0
+TOLZ.US,D,20181116,000000,35.259,35.7885,35.259,35.5832,27078.586982141,0
+TOLZ.US,D,20181119,000000,35.7149,35.8681,35.4407,35.5636,9468.9555967093,0
+TOLZ.US,D,20181120,000000,35.1608,35.5557,34.9357,34.9662,6290.2446079398,0
+TOLZ.US,D,20181121,000000,35.0772,35.7424,35.0772,35.3356,20024.963174208,0
+TOLZ.US,D,20181123,000000,34.8856,34.8856,34.8808,34.8808,544.54382932812,0
+TOLZ.US,D,20181126,000000,35.2128,35.3356,35.1696,35.3356,5121.7655124843,0
+TOLZ.US,D,20181127,000000,35.3612,35.4634,35.2226,35.2963,7728.451020726,0
+TOLZ.US,D,20181128,000000,35.2767,35.6353,35.2217,35.6353,11292.922965226,0
+TOLZ.US,D,20181129,000000,35.6618,35.6706,35.6363,35.6363,5826.1100543442,0
+TOLZ.US,D,20181130,000000,35.7601,35.7601,35.4604,35.6441,10797.235404697,0
+TOLZ.US,D,20181203,000000,35.819,35.9605,35.8003,35.9025,14274.17320093,0
+TOLZ.US,D,20181204,000000,36.0126,36.0126,35.6235,35.6235,1708.9515690503,0
+TOLZ.US,D,20181206,000000,35.2404,35.5391,34.8906,35.5135,15560.721612651,0
+TOLZ.US,D,20181207,000000,35.9978,35.9978,35.3445,35.5301,87874.106469559,0
+TOLZ.US,D,20181210,000000,35.1155,35.1538,34.6873,35.1538,7775.2716116589,0
+TOLZ.US,D,20181211,000000,35.3809,35.3809,35.1244,35.1951,69201.851237737,0
+TOLZ.US,D,20181212,000000,35.5557,35.6776,35.4908,35.4908,4392.9928362246,0
+TOLZ.US,D,20181213,000000,35.653,35.8583,35.653,35.7945,1285.5305727877,0
+TOLZ.US,D,20181214,000000,35.6304,35.6776,35.486,35.486,21690.147669126,0
+TOLZ.US,D,20181217,000000,35.319,35.319,34.5969,34.6941,8217.0137087213,0
+TOLZ.US,D,20181218,000000,34.6116,34.638,34.2657,34.3896,38291.100671633,0
+TOLZ.US,D,20181219,000000,34.5123,34.8906,34.2196,34.3404,50486.846770717,0
+TOLZ.US,D,20181220,000000,34.2657,35.2217,33.9051,34.1675,296906.67036729,0
+TOLZ.US,D,20181221,000000,34.1597,34.3257,33.6575,33.6575,27026.677196542,0
+TOLZ.US,D,20181224,000000,33.1487,34.6007,32.6004,32.6486,18624.416801955,0
+TOLZ.US,D,20181226,000000,32.8785,34.0653,32.4707,33.7441,71898.106572112,0
+TOLZ.US,D,20181227,000000,33.632,35.5724,32.8667,33.6055,121631.75253217,0
+TOLZ.US,D,20181228,000000,33.7637,33.9327,33.6684,33.693,63888.732005788,0
+TOLZ.US,D,20181231,000000,34.1214,34.1459,33.5348,33.8089,120001.17456098,0
+TOLZ.US,D,20190102,000000,33.6222,33.8383,33.6222,33.8247,70454.810964659,0
+TOLZ.US,D,20190103,000000,33.7726,34.0388,33.7726,34.0142,6311.6192255396,0
+TOLZ.US,D,20190104,000000,34.3836,34.8473,34.3836,34.808,14684.362291059,0
+TOLZ.US,D,20190107,000000,34.7589,35.0419,34.7589,35.0055,5497.3480788807,0
+TOLZ.US,D,20190108,000000,35.2354,35.4742,35.1558,35.4487,9905.6084991052,0
+TOLZ.US,D,20190109,000000,35.5449,35.6167,35.4928,35.5921,31272.083387434,0
+TOLZ.US,D,20190110,000000,35.5547,35.82,35.5547,35.82,5081.0519551513,0
+TOLZ.US,D,20190111,000000,35.6068,35.652,35.5547,35.6285,4023.5173034281,0
+TOLZ.US,D,20190114,000000,35.4319,35.4319,35.3327,35.3828,17546.525371565,0
+TOLZ.US,D,20190115,000000,35.3681,35.7089,35.3681,35.6766,14188.674730531,0
+TOLZ.US,D,20190116,000000,35.7847,35.8741,35.7119,35.8073,11488.348040424,0
+TOLZ.US,D,20190117,000000,35.6874,36.0214,35.6874,36.0008,550327.19014727,0
+TOLZ.US,D,20190118,000000,36.1668,36.3535,36.0872,36.2307,36709.378969249,0
+TOLZ.US,D,20190122,000000,36.0509,36.0696,35.8524,35.8829,13485.348027604,0
+TOLZ.US,D,20190123,000000,36.103,36.1128,35.8662,36.0224,40028.551730816,0
+TOLZ.US,D,20190124,000000,36.0391,36.1963,36.0391,36.1963,6265.81647354,0
+TOLZ.US,D,20190125,000000,36.441,36.4586,36.3456,36.4586,17404.0279209,0
+TOLZ.US,D,20190128,000000,36.2474,36.3506,36.1668,36.3496,5400.653380215,0
+TOLZ.US,D,20190129,000000,36.6511,36.7022,36.6453,36.6453,59354.259557832,0
+TOLZ.US,D,20190130,000000,36.7671,36.9989,36.6767,36.9027,5042.3740756851,0
+TOLZ.US,D,20190131,000000,36.9911,37.1669,36.9656,37.1669,9110.6762921794,0
+TOLZ.US,D,20190201,000000,37.0884,37.2132,36.9911,37.2132,16233.513147577,0
+TOLZ.US,D,20190204,000000,37.0255,37.3193,36.9282,37.3193,7021.0529620661,0
+TOLZ.US,D,20190205,000000,37.5512,37.5512,37.3193,37.4234,36599.45236445,0
+TOLZ.US,D,20190206,000000,37.3822,37.3822,37.1503,37.1768,8470.4556031189,0
+TOLZ.US,D,20190207,000000,36.938,37.0078,36.7151,36.9558,84337.116176259,0
+TOLZ.US,D,20190208,000000,36.9105,36.946,36.6355,36.946,31587.613456764,0
+TOLZ.US,D,20190211,000000,36.9194,36.9194,36.777,36.8575,10705.629900697,0
+TOLZ.US,D,20190212,000000,37.114,37.1591,36.946,37.0344,103024.63899208,0
+TOLZ.US,D,20190213,000000,37.221,37.2309,37.1316,37.221,73504.256408896,0
+TOLZ.US,D,20190214,000000,37.052,37.4018,37.052,37.282,15659.451989184,0
+TOLZ.US,D,20190215,000000,37.5049,37.5688,37.45,37.5639,24490.222574698,0
+TOLZ.US,D,20190219,000000,37.5678,37.9795,37.5678,37.894,20773.074790202,0
+TOLZ.US,D,20190220,000000,37.9579,38.0885,37.9579,37.9844,8824.6635519155,0
+TOLZ.US,D,20190221,000000,37.8517,38.0011,37.8517,38.0011,73093.049479833,0
+TOLZ.US,D,20190222,000000,38.0277,38.1877,38.0277,38.1593,15849.787869715,0
+TOLZ.US,D,20190225,000000,38.2133,38.2133,37.9952,38.0532,7923.8760959241,0
+TOLZ.US,D,20190226,000000,38.0532,38.0955,38.0443,38.0443,6915.1977130005,0
+TOLZ.US,D,20190227,000000,37.9844,38.0277,37.8763,37.9481,233429.14529056,0
+TOLZ.US,D,20190228,000000,37.9117,38.0885,37.8842,37.9117,26034.284236551,0
+TOLZ.US,D,20190301,000000,38.0532,38.1259,37.9117,38.1259,10185.51420577,0
+TOLZ.US,D,20190304,000000,37.894,37.9766,37.7515,37.9588,9476.0804692426,0
+TOLZ.US,D,20190305,000000,38.0443,38.0866,37.9795,38.0011,19238.17367875,0
+TOLZ.US,D,20190306,000000,38.0011,38.0532,37.9579,37.9579,7380.3501055293,0
+TOLZ.US,D,20190307,000000,37.9844,38.1406,37.9844,38.0011,5394.546346615,0
+TOLZ.US,D,20190308,000000,37.8321,38.0394,37.7988,38.0345,247508.91125523,0
+TOLZ.US,D,20190311,000000,38.1436,38.4806,38.1436,38.4806,23441.848473375,0
+TOLZ.US,D,20190312,000000,38.6387,38.6594,38.569,38.5847,8429.742045786,0
+TOLZ.US,D,20190313,000000,38.737,38.7891,38.7017,38.7625,15640.11304945,0
+TOLZ.US,D,20190314,000000,38.7989,38.8342,38.7183,38.7891,5129.9082239509,0
+TOLZ.US,D,20190315,000000,38.8342,38.9501,38.8342,38.8647,12864.466278276,0
+TOLZ.US,D,20190318,000000,38.9984,39.0966,38.907,39.0878,5125.8368682176,0
+TOLZ.US,D,20190319,000000,39.2311,39.2862,39.074,39.1064,9625.7027924412,0
+TOLZ.US,D,20190320,000000,38.9836,39.3972,38.9836,39.241,7049.5524521992,0
+TOLZ.US,D,20190321,000000,39.2155,39.4807,39.2155,39.3923,5173.6752980838,0
+TOLZ.US,D,20190322,000000,39.2233,39.2233,39.0199,39.0199,4847.9668394202,0
+TOLZ.US,D,20190325,000000,39.0199,39.0543,38.8942,39.0455,3512.5621588997,0
+TOLZ.US,D,20190326,000000,39.3579,39.3579,39.1447,39.241,12422.724181215,0
+TOLZ.US,D,20190327,000000,39.1447,39.1447,38.8687,39.0494,4724.8083284881,0
+TOLZ.US,D,20190328,000000,39.0002,39.0239,38.7773,38.9698,19117.050845684,0
+TOLZ.US,D,20190329,000000,39.1977,39.1977,39.0455,39.1369,4471.3664340905,0
+TOLZ.US,D,20190401,000000,39.1791,39.2871,39.1181,39.2871,2845.8776575728,0
+TOLZ.US,D,20190402,000000,39.2606,39.3442,39.2095,39.3442,7850.5916927248,0
+TOLZ.US,D,20190403,000000,39.4915,39.4915,39.3707,39.3835,5002.6783572854,0
+TOLZ.US,D,20190404,000000,39.3579,39.3579,39.1447,39.2695,4893.7695914198,0
+TOLZ.US,D,20190405,000000,39.2744,39.5377,39.2744,39.5279,13049.712964141,0
+TOLZ.US,D,20190408,000000,39.5731,39.5731,39.3756,39.4306,5813.8959871443,0
+TOLZ.US,D,20190409,000000,39.3835,39.3835,39.2508,39.2704,6102.9622442082,0
+TOLZ.US,D,20190410,000000,39.4306,39.4306,39.2969,39.2969,5307.0121983492,0
+TOLZ.US,D,20190411,000000,39.2321,39.3667,39.2321,39.3589,7058.7130025991,0
+TOLZ.US,D,20190412,000000,39.4483,39.6517,39.4326,39.6429,11769.27158602,0
+TOLZ.US,D,20190415,000000,39.5279,39.5279,39.3923,39.4238,8144.7471444553,0
+TOLZ.US,D,20190416,000000,39.348,39.348,39.1251,39.1702,7319.2797695299,0
+TOLZ.US,D,20190417,000000,39.0543,39.1093,39.0327,39.0327,3783.3073151638,0
+TOLZ.US,D,20190418,000000,38.9394,39.0189,38.8873,38.9846,8141.6936276554,0
+TOLZ.US,D,20190422,000000,39.0287,39.1977,39.0287,39.1977,6894.840934334,0
+TOLZ.US,D,20190423,000000,39.2145,39.3157,39.2145,39.3039,3813.8424831635,0
+TOLZ.US,D,20190424,000000,39.3314,39.3835,39.2361,39.2871,4892.7517524865,0
+TOLZ.US,D,20190425,000000,39.0632,39.2518,39.0287,39.1977,8340.1722196535,0
+TOLZ.US,D,20190426,000000,39.3009,39.4218,39.2724,39.3392,14153.050367865,0
+TOLZ.US,D,20190429,000000,39.2233,39.4021,39.2155,39.3009,11530.07943669,0
+TOLZ.US,D,20190430,000000,39.3412,39.4827,39.2361,39.4375,3947.1793834289,0
+TOLZ.US,D,20190501,000000,39.4729,39.4729,39.2351,39.241,4053.0346324945,0
+TOLZ.US,D,20190502,000000,39.1271,39.1369,38.8873,38.8873,10817.592183363,0
+TOLZ.US,D,20190503,000000,39.1614,39.241,39.0573,39.2174,10275.084031901,0
+TOLZ.US,D,20190506,000000,39.0002,39.1201,38.9098,39.075,9352.9219583104,0
+TOLZ.US,D,20190507,000000,38.9492,38.9492,38.735,38.8873,12060.373520951,0
+TOLZ.US,D,20190508,000000,38.8352,38.9836,38.7861,38.7861,14289.440784929,0
+TOLZ.US,D,20190509,000000,38.8146,38.8146,38.4766,38.6358,5895.3231018102,0
+TOLZ.US,D,20190510,000000,38.9276,39.2793,38.7163,39.2793,9141.2114601791,0
+TOLZ.US,D,20190513,000000,38.9394,39.1181,38.8509,39.1181,4559.9184212897,0
+TOLZ.US,D,20190514,000000,39.241,39.3923,39.1977,39.2508,9326.458146044,0
+TOLZ.US,D,20190515,000000,39.073,39.5092,39.073,39.4218,5635.7741738127,0
+TOLZ.US,D,20190516,000000,39.5288,39.6595,39.4915,39.5092,5237.7991508832,0
+TOLZ.US,D,20190517,000000,39.4591,39.5623,39.4571,39.5465,7508.5978111281,0
+TOLZ.US,D,20190520,000000,39.3412,39.3835,39.2823,39.2823,3970.5896788953,0
+TOLZ.US,D,20190521,000000,39.4394,39.5898,39.4394,39.5416,3984.8394239618,0
+TOLZ.US,D,20190522,000000,39.5004,39.5397,39.3412,39.5397,4298.3338154255,0
+TOLZ.US,D,20190523,000000,39.1781,39.3304,39.1271,39.3304,1561.3649237184,0
+TOLZ.US,D,20190524,000000,39.5377,39.6173,39.4954,39.5878,3772.1110868972,0
+TOLZ.US,D,20190528,000000,39.6045,39.6045,39.238,39.238,1793.4322005162,0
+TOLZ.US,D,20190529,000000,39.1369,39.1369,38.8312,39.0101,5331.440332749,0
+TOLZ.US,D,20190530,000000,39.2233,39.2233,38.9924,38.9924,11971.821533752,0
+TOLZ.US,D,20190531,000000,38.8224,39.3049,38.8224,39.2793,8153.9076948553,0
+TOLZ.US,D,20190603,000000,39.3765,39.3845,39.2881,39.3845,4345.1544063584,0
+TOLZ.US,D,20190604,000000,39.4748,39.8383,39.4424,39.8383,7051.5881300658,0
+TOLZ.US,D,20190605,000000,39.6802,39.856,39.6802,39.856,4000.1070079617,0
+TOLZ.US,D,20190606,000000,39.9897,40.0977,39.9542,40.0594,8264.8521385875,0
+TOLZ.US,D,20190607,000000,40.3374,40.4445,40.2765,40.2765,12079.712460684,0
+TOLZ.US,D,20190610,000000,40.0693,40.2038,40.0545,40.1085,8888.7874047149,0
+TOLZ.US,D,20190611,000000,40.1085,40.1429,40.0653,40.1429,63888.732005788,0
+TOLZ.US,D,20190612,000000,40.1694,40.2411,39.9631,40.0348,33201.906005015,0
+TOLZ.US,D,20190613,000000,40.1694,40.1871,40.0977,40.1419,9963.6253183046,0
+TOLZ.US,D,20190614,000000,40.0456,40.0663,39.9366,40.0663,30485.293891975,0
+TOLZ.US,D,20190617,000000,40.0132,40.0693,39.9199,40.0328,7488.2410324616,0
+TOLZ.US,D,20190618,000000,40.4013,40.4278,40.3109,40.3512,4918.1977258196,0
+TOLZ.US,D,20190619,000000,40.472,40.7206,40.4189,40.7206,4568.0611327563,0
+TOLZ.US,D,20190620,000000,41.2206,41.2206,40.9849,41.1214,12075.641104951,0
+TOLZ.US,D,20190621,000000,40.9702,41.0919,40.9475,41.0909,5909.5728468768,0
+TOLZ.US,D,20190624,000000,41.1214,41.2452,41.0379,41.0704,6725.8796714023,0
+TOLZ.US,D,20190625,000000,40.9259,41.8278,40.7,40.7,34802.966647133,0
+TOLZ.US,D,20190626,000000,40.6557,40.866,40.4376,40.4396,27131.514606674,0
+TOLZ.US,D,20190627,000000,40.3944,40.4386,40.3482,40.3915,5946.2150484764,0
+TOLZ.US,D,20190628,000000,40.528,40.6027,40.4582,40.6027,5695.8266708788,0
+TOLZ.US,D,20190701,000000,40.9073,40.9073,40.5025,40.6244,17634.059519831,0
+TOLZ.US,D,20190702,000000,40.7176,40.9347,40.6833,40.8906,13127.068723075,0
+TOLZ.US,D,20190703,000000,41.0861,41.4457,41.0861,41.3445,18705.843916621,0
+TOLZ.US,D,20190705,000000,41.1853,41.1873,40.9613,41.1873,6553.8648916706,0
+TOLZ.US,D,20190708,000000,41.1067,41.2206,41.0654,41.1853,25811.377510152,0
+TOLZ.US,D,20190709,000000,40.9957,41.2314,40.9917,41.2314,61650.50419141,0
+TOLZ.US,D,20190710,000000,41.3671,41.5193,41.3621,41.4496,6251.5667284735,0
+TOLZ.US,D,20190711,000000,41.5331,41.5468,41.3759,41.4614,6993.5713108664,0
+TOLZ.US,D,20190712,000000,41.4565,41.4565,41.3671,41.4113,10571.275161499,0
+TOLZ.US,D,20190715,000000,41.4201,41.4201,41.3493,41.368,9346.8149247105,0
+TOLZ.US,D,20190716,000000,41.1853,41.1902,41.0762,41.1686,21017.356134199,0
+TOLZ.US,D,20190717,000000,41.1686,41.2491,41.1136,41.1136,18509.401002489,0
+TOLZ.US,D,20190718,000000,40.9613,41.1146,40.8523,41.1146,10054.21298337,0
+TOLZ.US,D,20190719,000000,41.0526,41.0841,40.8925,40.8925,42187.388108396,0
+TOLZ.US,D,20190722,000000,40.8523,40.9957,40.8523,40.9181,4242.3526740927,0
+TOLZ.US,D,20190723,000000,40.9868,40.9868,40.8405,40.8748,10406.3852543,0
+TOLZ.US,D,20190724,000000,40.7805,40.8425,40.7471,40.8345,10362.618180167,0
+TOLZ.US,D,20190725,000000,40.8974,40.8974,40.5113,40.5202,5159.4255530173,0
+TOLZ.US,D,20190726,000000,40.4937,40.5457,40.4799,40.5113,4326.8333055586,0
+TOLZ.US,D,20190729,000000,40.5546,40.5546,40.4386,40.473,9375.3144148436,0
+TOLZ.US,D,20190730,000000,40.3021,40.3944,40.3021,40.3768,31134.675131435,0
+TOLZ.US,D,20190731,000000,40.4386,40.6911,40.4209,40.4219,7615.4708991271,0
+TOLZ.US,D,20190801,000000,40.3678,40.807,40.3678,40.5172,20816.841864334,0
+TOLZ.US,D,20190802,000000,40.4514,40.5859,40.4151,40.4789,6913.1620351338,0
+TOLZ.US,D,20190805,000000,40.0761,40.0761,39.519,39.6409,9010.9280767137,0
+TOLZ.US,D,20190806,000000,39.8177,39.8894,39.683,39.861,6171.1574527409,0
+TOLZ.US,D,20190807,000000,39.7008,40.0957,39.4739,40.0957,23397.06356031,0
+TOLZ.US,D,20190808,000000,40.2038,40.4995,40.0859,40.474,8345.2614143201,0
+TOLZ.US,D,20190809,000000,40.5358,40.5358,40.3885,40.4661,4961.9647999525,0
+TOLZ.US,D,20190812,000000,40.3295,40.3796,40.2117,40.3119,23151.764377378,0
+TOLZ.US,D,20190813,000000,40.1154,40.5506,40.1154,40.5162,9406.8674217766,0
+TOLZ.US,D,20190814,000000,40.0437,40.1242,39.6595,39.7175,11316.333260692,0
+TOLZ.US,D,20190815,000000,39.692,39.9602,39.692,39.9504,3425.0280106339,0
+TOLZ.US,D,20190816,000000,40.1861,40.3826,40.1861,40.3826,3750.7364692974,0
+TOLZ.US,D,20190819,000000,40.5821,40.7717,40.5821,40.7304,8086.7303252559,0
+TOLZ.US,D,20190820,000000,40.6371,40.7245,40.6017,40.6047,4106.9800959607,0
+TOLZ.US,D,20190821,000000,40.8611,40.9121,40.8425,40.8699,4691.2196436884,0
+TOLZ.US,D,20190822,000000,40.7255,40.7255,40.6056,40.639,8829.7527465821,0
+TOLZ.US,D,20190823,000000,40.6655,40.6735,40.0496,40.0496,8359.5111593866,0
+TOLZ.US,D,20190826,000000,40.3021,40.3944,40.2824,40.3944,11542.293503889,0
+TOLZ.US,D,20190827,000000,40.5546,40.5821,40.358,40.358,9160.5503999123,0
+TOLZ.US,D,20190828,000000,40.4023,40.6469,40.3944,40.5791,17466.116095833,0
+TOLZ.US,D,20190829,000000,40.7904,40.8788,40.7795,40.8473,96439.221093477,0
+TOLZ.US,D,20190830,000000,40.9259,40.9446,40.7805,40.9347,3425.0280106339,0
+TOLZ.US,D,20190903,000000,40.6371,41.1214,40.6371,41.0999,6351.3149439392,0
+TOLZ.US,D,20190904,000000,41.3592,41.5351,41.3592,41.4122,10576.364356165,0
+TOLZ.US,D,20190905,000000,41.6638,41.6638,41.315,41.316,10293.405132701,0
+TOLZ.US,D,20190906,000000,41.2669,41.2669,41.1509,41.1657,8944.7685460477,0
+TOLZ.US,D,20190909,000000,41.1136,41.141,40.9347,40.9613,6580.328703937,0
+TOLZ.US,D,20190910,000000,40.8169,40.8169,40.6125,40.694,10973.321540162,0
+TOLZ.US,D,20190911,000000,40.8002,40.8002,40.7373,40.7549,2637.2206762414,0
+TOLZ.US,D,20190912,000000,40.9692,41.0045,40.8974,40.9613,20434.134425404,0
+TOLZ.US,D,20190913,000000,41.1136,41.1136,40.9347,40.9475,4143.6222975603,0
+TOLZ.US,D,20190916,000000,41.1136,41.1509,40.8611,40.8974,13385.599812138,0
+TOLZ.US,D,20190917,000000,41.1509,41.31,41.1509,41.2767,10351.421951901,0
+TOLZ.US,D,20190918,000000,41.2491,41.3848,41.2491,41.3297,3941.0723498289,0
+TOLZ.US,D,20190919,000000,41.4515,41.5203,41.4044,41.4633,9202.2817961786,0
+TOLZ.US,D,20190920,000000,41.4928,41.6195,41.4653,41.5017,10629.291980698,0
+TOLZ.US,D,20190923,000000,41.4928,41.5351,41.4762,41.4762,7783.4143231255,0
+TOLZ.US,D,20190924,000000,41.6903,41.6991,41.4653,41.539,19126.211396084,0
+TOLZ.US,D,20190925,000000,41.4074,41.4074,41.257,41.3474,5454.5988436811,0
+TOLZ.US,D,20190926,000000,41.4732,41.5203,41.3052,41.4889,16962.285823837,0
+TOLZ.US,D,20190927,000000,41.3573,41.4231,41.1077,41.2286,8958.0004521809,0
+TOLZ.US,D,20190930,000000,41.318,41.4024,41.2649,41.3493,5451.5453268811,0
+TOLZ.US,D,20191001,000000,41.2206,41.3002,41.1106,41.1106,9827.2349012392,0
+TOLZ.US,D,20191002,000000,40.9564,40.9564,40.5074,40.5546,9441.4739455096,0
+TOLZ.US,D,20191003,000000,40.5555,40.865,40.4298,40.8463,17958.750139561,0
+TOLZ.US,D,20191004,000000,40.9564,41.1234,40.9426,41.0664,33519.471752212,0
+TOLZ.US,D,20191007,000000,41.0664,41.0664,40.9347,40.9917,34168.852991673,0
+TOLZ.US,D,20191008,000000,40.701,40.865,40.6106,40.6106,9926.983116705,0
+TOLZ.US,D,20191009,000000,40.8463,40.9121,40.8159,40.8307,7177.8001577979,0
+TOLZ.US,D,20191010,000000,40.6842,40.9917,40.6842,40.8836,44286.171988909,0
+TOLZ.US,D,20191011,000000,41.2894,41.4093,41.1657,41.2206,12201.853132683,0
+TOLZ.US,D,20191014,000000,41.0753,41.1037,41.0105,41.0105,5635.7741738127,0
+TOLZ.US,D,20191015,000000,41.0291,41.2472,41.0291,41.1018,19763.378568344,0
+TOLZ.US,D,20191016,000000,41.0222,41.1018,41.0035,41.0811,19799.00293101,0
+TOLZ.US,D,20191017,000000,41.2472,41.3749,41.2364,41.3356,11719.397478288,0
+TOLZ.US,D,20191018,000000,41.2472,41.647,41.2472,41.6117,35251.833616729,0
+TOLZ.US,D,20191021,000000,41.5812,41.6726,41.5537,41.651,6484.6518442046,0
+TOLZ.US,D,20191022,000000,41.6825,41.8298,41.6147,41.6147,8518.2940329851,0
+TOLZ.US,D,20191023,000000,41.6559,41.7178,41.5969,41.7158,11241.013179626,0
+TOLZ.US,D,20191024,000000,41.708,41.8102,41.6559,41.7827,26957.464149076,0
+TOLZ.US,D,20191025,000000,41.6019,41.6019,41.4359,41.5164,9377.3500927102,0
+TOLZ.US,D,20191028,000000,41.4191,41.4722,41.1676,41.1676,9105.5870975128,0
+TOLZ.US,D,20191029,000000,41.148,41.2747,40.9996,41.1991,23418.438177909,0
+TOLZ.US,D,20191030,000000,41.2835,41.2835,41.0841,41.2158,7738.6294100592,0
+TOLZ.US,D,20191031,000000,41.3936,41.3936,41.1283,41.2865,7375.2609108627,0
+TOLZ.US,D,20191101,000000,41.6117,41.6117,41.4369,41.5861,13415.117141205,0
+TOLZ.US,D,20191104,000000,41.5537,41.6372,41.3848,41.426,14589.70327026,0
+TOLZ.US,D,20191105,000000,41.3376,41.3376,40.8728,41.0615,5867.8414506105,0
+TOLZ.US,D,20191106,000000,41.0105,41.1018,40.9063,40.9397,9498.4729257757,0
+TOLZ.US,D,20191107,000000,40.8562,40.8562,40.639,40.6725,13583.060565203,0
+TOLZ.US,D,20191108,000000,40.6027,40.7284,40.6027,40.6813,10611.988718832,0
+TOLZ.US,D,20191111,000000,40.6252,40.694,40.6154,40.6154,3770.0754090306,0
+TOLZ.US,D,20191112,000000,40.7108,40.7559,40.6508,40.6508,11844.591667086,0
+TOLZ.US,D,20191113,000000,40.7284,40.7844,40.698,40.7363,13839.555976401,0
+TOLZ.US,D,20191114,000000,40.7559,40.7559,40.639,40.694,11981.999923085,0
+TOLZ.US,D,20191115,000000,40.7942,41.0085,40.7697,41.0085,13500.615611604,0
+TOLZ.US,D,20191118,000000,41.0291,41.1195,40.9211,40.9211,26253.119607216,0
+TOLZ.US,D,20191119,000000,40.8571,40.8571,40.7412,40.7844,6568.1146367371,0
+TOLZ.US,D,20191120,000000,40.7844,40.8523,40.6763,40.8335,9042.4810836468,0
+TOLZ.US,D,20191121,000000,40.7284,40.8208,40.6587,40.8208,4588.4179114227,0
+TOLZ.US,D,20191122,000000,40.8307,40.8307,40.5841,40.701,17648.309264897,0
+TOLZ.US,D,20191125,000000,40.9397,40.9397,40.701,40.8307,12790.164036144,0
+TOLZ.US,D,20191126,000000,40.8208,40.9023,40.7658,40.9023,12223.227750282,0
+TOLZ.US,D,20191127,000000,40.7511,40.9121,40.7088,40.8984,8907.1085055147,0
+TOLZ.US,D,20191129,000000,40.7383,40.7383,40.643,40.694,9803.8246057728,0
+TOLZ.US,D,20191202,000000,40.4572,40.4572,40.3021,40.3748,26234.798506416,0
+TOLZ.US,D,20191203,000000,40.2028,40.3532,40.1645,40.3305,14339.314892663,0
+TOLZ.US,D,20191204,000000,40.4759,40.6292,40.4484,40.6106,75283.438864346,0
+TOLZ.US,D,20191205,000000,40.5526,40.6489,40.5123,40.6047,35365.831577261,0
+TOLZ.US,D,20191206,000000,40.642,40.7746,40.642,40.7284,8666.8985172503,0
+TOLZ.US,D,20191209,000000,40.6842,40.865,40.6842,40.865,43590.98799745,0
+TOLZ.US,D,20191210,000000,40.8307,41.0802,40.8307,40.976,21493.704754995,0
+TOLZ.US,D,20191211,000000,41.257,41.3002,41.1617,41.2855,163853.7471643,0
+TOLZ.US,D,20191212,000000,41.3936,41.3936,41.1274,41.201,9892.376592972,0
+TOLZ.US,D,20191213,000000,41.3661,41.4319,41.2816,41.4319,5903.4658132768,0
+TOLZ.US,D,20191216,000000,41.6648,41.9359,41.6648,41.9182,7371.1895551294,0
+TOLZ.US,D,20191217,000000,42.0459,42.1628,41.8917,41.9064,5996.0891562093,0
+TOLZ.US,D,20191218,000000,42.0548,42.2827,42.0076,42.2494,7439.3847636621,0
+TOLZ.US,D,20191219,000000,42.2915,42.4085,42.2011,42.3987,24774.199637096,0
+TOLZ.US,D,20191220,000000,42.5902,42.6846,42.4998,42.6443,12815.610009478,0
+TOLZ.US,D,20191223,000000,42.657,42.7268,42.5676,42.6894,12231.37046175,0
+TOLZ.US,D,20191224,000000,42.5352,42.7357,42.5264,42.6285,6392.0285012721,0
+TOLZ.US,D,20191226,000000,42.774,42.774,42.6403,42.7239,51444.633206974,0
+TOLZ.US,D,20191227,000000,43.111,43.111,42.8555,42.9184,71836.018397178,0
+TOLZ.US,D,20191230,000000,42.7897,42.7985,42.6403,42.6993,36399.955933518,0
+TOLZ.US,D,20191231,000000,42.6894,42.8899,42.6551,42.8899,24950.285772561,0
+TOLZ.US,D,20200102,000000,42.9931,42.9931,42.6275,42.7464,6875.5019946008,0
+TOLZ.US,D,20200103,000000,42.4262,42.7985,42.4262,42.6796,13031.391863341,0
+TOLZ.US,D,20200106,000000,42.773,42.9342,42.773,42.8358,6825.627886868,0
+TOLZ.US,D,20200107,000000,42.9085,42.9085,42.4988,42.5971,12555.043242547,0
+TOLZ.US,D,20200108,000000,42.663,42.7818,42.5981,42.5981,94753.679819893,0
+TOLZ.US,D,20200109,000000,42.6511,42.7534,42.6511,42.7199,10237.423991369,0
+TOLZ.US,D,20200110,000000,42.7661,42.8821,42.7661,42.8191,11635.934685755,0
+TOLZ.US,D,20200113,000000,43.0009,43.2554,42.9911,43.2082,10852.198707096,0
+TOLZ.US,D,20200114,000000,43.2593,43.3939,43.2161,43.2917,39368.992102024,0
+TOLZ.US,D,20200115,000000,43.5128,43.612,43.4901,43.6002,22953.28578538,0
+TOLZ.US,D,20200116,000000,43.7603,43.7878,43.7142,43.7309,57303.314107185,0
+TOLZ.US,D,20200117,000000,43.9971,43.9971,43.7967,43.9598,19603.577855812,0
+TOLZ.US,D,20200121,000000,43.7682,43.9147,43.7603,43.8016,35387.206194862,0
+TOLZ.US,D,20200122,000000,44.0158,44.0158,43.6857,43.6876,7677.5590740598,0
+TOLZ.US,D,20200123,000000,43.5678,44.0069,43.5678,43.9696,21745.110971525,0
+TOLZ.US,D,20200124,000000,43.9971,44.0698,43.7603,43.8409,35526.650128727,0
+TOLZ.US,D,20200127,000000,43.2023,43.449,43.2023,43.386,16164.300100111,0
+TOLZ.US,D,20200128,000000,43.6218,43.7034,43.5747,43.6631,9998.2318420376,0
+TOLZ.US,D,20200129,000000,43.6769,43.6769,43.5374,43.5374,10011.463748171,0
+TOLZ.US,D,20200130,000000,43.2554,43.5923,43.2181,43.5923,7637.8633556602,0
+TOLZ.US,D,20200131,000000,43.449,43.449,42.9931,43.1395,13874.162500134,0
+TOLZ.US,D,20200203,000000,43.1788,43.3025,43.1423,43.221,6714.6834431357,0
+TOLZ.US,D,20200204,000000,43.668,43.7515,43.4931,43.4931,17357.207329968,0
+TOLZ.US,D,20200205,000000,43.8223,43.8606,43.722,43.7495,27211.923882406,0
+TOLZ.US,D,20200206,000000,43.9323,43.9323,43.7299,43.781,41383.29535107,0
+TOLZ.US,D,20200207,000000,43.6955,43.6955,43.4833,43.5403,32263.458508491,0
+TOLZ.US,D,20200210,000000,43.5678,43.6955,43.5403,43.6719,18989.820979019,0
+TOLZ.US,D,20200211,000000,44.0698,44.4471,43.952,44.1976,23399.099238175,0
+TOLZ.US,D,20200212,000000,44.5355,44.5355,44.2988,44.5031,9517.8118655089,0
+TOLZ.US,D,20200213,000000,44.397,44.4736,44.3449,44.4353,40283.011464147,0
+TOLZ.US,D,20200214,000000,44.5729,44.79,44.5404,44.7281,27852.144571467,0
+TOLZ.US,D,20200218,000000,44.7281,44.7281,44.5905,44.6721,26293.833164548,0
+TOLZ.US,D,20200219,000000,44.7635,44.79,44.6406,44.6721,13802.913774801,0
+TOLZ.US,D,20200220,000000,44.5002,44.7202,44.3734,44.6003,14320.993791863,0
+TOLZ.US,D,20200221,000000,44.5905,44.6093,44.4305,44.5081,61948.730998874,0
+TOLZ.US,D,20200224,000000,43.3939,43.6769,43.3762,43.4755,23271.869371511,0
+TOLZ.US,D,20200225,000000,43.5216,43.5501,42.4429,42.5136,23762.467737372,0
+TOLZ.US,D,20200226,000000,42.5981,42.7562,42.0666,42.1225,23940.589550704,0
+TOLZ.US,D,20200227,000000,41.4369,41.649,40.6783,40.6783,19974.071227542,0
+TOLZ.US,D,20200228,000000,39.5426,39.7381,38.8244,39.692,30120.907553845,0
+TOLZ.US,D,20200302,000000,40.1311,41.2286,40.0034,41.2286,25007.284752827,0
+TOLZ.US,D,20200303,000000,41.3032,42.0223,40.8621,41.0733,17432.527411034,0
+TOLZ.US,D,20200304,000000,42.0233,42.4164,41.7591,42.4164,34949.535453533,0
+TOLZ.US,D,20200305,000000,41.6313,42.0331,41.2374,41.6225,12459.366382814,0
+TOLZ.US,D,20200306,000000,40.644,40.6725,39.9454,40.6636,7989.0177876568,0
+TOLZ.US,D,20200309,000000,36.6787,38.007,36.0912,36.213,80106.977569367,0
+TOLZ.US,D,20200310,000000,37.281,37.9667,35.318,37.0903,50068.514969121,0
+TOLZ.US,D,20200311,000000,36.101,36.1265,35.0969,35.5164,72092.513808376,0
+TOLZ.US,D,20200312,000000,32.6752,40.9712,31.1405,31.6436,78336.955664317,0
+TOLZ.US,D,20200313,000000,33.1772,33.8089,31.4932,33.7706,166088.92146187,0
+TOLZ.US,D,20200316,000000,32.6014,32.6014,29.5882,29.6884,164484.80730296,0
+TOLZ.US,D,20200317,000000,30.2455,32.0817,29.8436,31.1306,73997.908291558,0
+TOLZ.US,D,20200318,000000,29.936,30.0313,27.86,29.3769,199927.99463915,0
+TOLZ.US,D,20200319,000000,28.3365,29.9703,28.3365,29.3308,128580.53892996,0
+TOLZ.US,D,20200320,000000,30.0971,30.5176,28.6804,28.8189,174192.955049,0
+TOLZ.US,D,20200323,000000,28.7737,28.7737,26.9473,27.1379,33657.897847144,0
+TOLZ.US,D,20200324,000000,28.3365,29.5439,28.3365,29.5439,26827.180765609,0
+TOLZ.US,D,20200325,000000,29.9635,31.7997,29.4497,31.0246,170585.7338693,0
+TOLZ.US,D,20200326,000000,31.446,33.0406,31.4195,32.9198,47353.938533947,0
+TOLZ.US,D,20200327,000000,31.6946,32.7645,31.671,32.0443,88652.753253552,0
+TOLZ.US,D,20200330,000000,32.063,32.7901,31.8911,32.7901,36159.745945254,0
+TOLZ.US,D,20200331,000000,32.6712,32.68,32.2104,32.4639,29432.848434918,0
+TOLZ.US,D,20200401,000000,31.6317,31.6317,30.5628,30.7662,63247.493477794,0
+TOLZ.US,D,20200402,000000,31.225,32.1269,31.114,31.7791,61396.044458079,0
+TOLZ.US,D,20200403,000000,31.7044,31.7044,30.8399,31.2908,33422.777053546,0
+TOLZ.US,D,20200406,000000,32.2468,32.9424,32.2104,32.9198,33588.684799678,0
+TOLZ.US,D,20200407,000000,33.969,34.4937,32.7724,32.7724,31339.260757033,0
+TOLZ.US,D,20200408,000000,33.0956,33.9789,32.9747,33.9141,46182.405921691,0
+TOLZ.US,D,20200409,000000,34.6971,35.4693,34.6971,35.3877,55907.856929598,0
+TOLZ.US,D,20200413,000000,35.1382,35.1382,34.5791,34.8444,15282.851583854,0
+TOLZ.US,D,20200414,000000,35.2492,35.7188,35.2492,35.6177,66323.402734299,0
+TOLZ.US,D,20200415,000000,34.3267,34.7334,34.3188,34.4121,79341.562691506,0
+TOLZ.US,D,20200416,000000,34.3571,34.6067,34.2451,34.4672,33907.268385809,0
+TOLZ.US,D,20200417,000000,35.2207,35.7089,34.983,35.7089,64126.906316186,0
+TOLZ.US,D,20200420,000000,34.9633,35.4142,34.7619,34.8906,55739.913505599,0
+TOLZ.US,D,20200421,000000,34.1724,34.3561,33.8423,34.199,93511.916321237,0
+TOLZ.US,D,20200422,000000,34.983,35.093,34.6745,34.8356,95786.786337216,0
+TOLZ.US,D,20200423,000000,35.1667,35.1667,34.7059,34.8533,12243.58452895,0
+TOLZ.US,D,20200424,000000,35.148,35.2855,34.7677,35.1283,52054.318728035,0
+TOLZ.US,D,20200427,000000,35.3494,35.6638,35.3406,35.654,24607.274052031,0
+TOLZ.US,D,20200428,000000,36.3446,36.3446,35.7738,35.7837,22647.934105384,0
+TOLZ.US,D,20200429,000000,36.8319,36.8319,36.2209,36.2985,44173.19186731,0
+TOLZ.US,D,20200430,000000,35.7089,36.0126,35.5724,35.7286,18480.901512357,0
+TOLZ.US,D,20200501,000000,35.148,35.148,34.6971,34.6971,12974.392883075,0
+TOLZ.US,D,20200504,000000,34.5388,35.1382,34.4672,35.1382,33367.813751148,0
+TOLZ.US,D,20200505,000000,35.4693,35.6805,35.4044,35.4241,48731.074610733,0
+TOLZ.US,D,20200506,000000,35.2306,35.2306,34.642,34.642,17373.492752901,0
+TOLZ.US,D,20200507,000000,35.0969,35.2727,34.8581,34.8818,16088.980019045,0
+TOLZ.US,D,20200508,000000,35.488,35.654,35.3317,35.6451,21078.426470199,0
+TOLZ.US,D,20200511,000000,35.2306,35.7925,35.2306,35.6265,13567.792981203,0
+TOLZ.US,D,20200512,000000,35.9114,35.9114,35.1019,35.1843,19965.928516075,0
+TOLZ.US,D,20200513,000000,34.9996,35.092,34.4072,34.6322,12957.089621209,0
+TOLZ.US,D,20200514,000000,34.2736,34.5202,34.0614,34.4848,25481.597695757,0
+TOLZ.US,D,20200515,000000,34.2647,34.5772,34.136,34.5604,5305.9943594159,0
+TOLZ.US,D,20200518,000000,35.8003,36.0056,35.5911,35.9399,29843.037525048,0
+TOLZ.US,D,20200519,000000,35.7454,35.7454,35.4034,35.4034,22588.89944725,0
+TOLZ.US,D,20200520,000000,35.931,35.9958,35.6903,35.7208,14766.807244659,0
+TOLZ.US,D,20200521,000000,35.6205,35.6205,35.2404,35.3032,11040.49890976,0
+TOLZ.US,D,20200522,000000,35.1195,35.5253,35.1195,35.5253,11027.267003628,0
+TOLZ.US,D,20200526,000000,36.7592,36.7592,36.3083,36.3446,12743.343445211,0
+TOLZ.US,D,20200527,000000,36.6394,36.8408,36.2081,36.8408,17261.530470235,0
+TOLZ.US,D,20200528,000000,37.2279,37.3664,37.0354,37.0913,6988.4821161998,0
+TOLZ.US,D,20200529,000000,37.1807,37.4332,36.9194,37.4332,12940.804198276,0
+TOLZ.US,D,20200601,000000,37.6887,38.0708,37.5315,37.9972,5790.4856916779,0
+TOLZ.US,D,20200602,000000,38.2958,38.4147,38.2771,38.4147,13931.161480399,0
+TOLZ.US,D,20200603,000000,38.8863,39.2901,38.8627,39.1162,19941.500381676,0
+TOLZ.US,D,20200604,000000,38.7881,38.7881,38.4433,38.5365,11212.513689493,0
+TOLZ.US,D,20200605,000000,39.2951,39.4198,39.1791,39.1889,15897.626299581,0
+TOLZ.US,D,20200608,000000,39.691,40.0182,39.6399,40.0182,14199.870958798,0
+TOLZ.US,D,20200609,000000,39.349,39.4031,39.242,39.2891,14631.434666526,0
+TOLZ.US,D,20200610,000000,39.3805,39.3805,38.8028,38.8775,21067.230241932,0
+TOLZ.US,D,20200611,000000,37.3762,38.4167,36.4635,36.602,60581.77331142,0
+TOLZ.US,D,20200612,000000,37.2652,37.2652,36.5471,37.0619,4076.444927961,0
+TOLZ.US,D,20200615,000000,36.0942,37.89,36.0942,37.6621,18552.150237689,0
+TOLZ.US,D,20200616,000000,39.014,39.014,37.67,38.0463,35595.863176193,0
+TOLZ.US,D,20200617,000000,38.2418,38.2418,37.8144,37.8144,15584.131908118,0
+TOLZ.US,D,20200618,000000,37.5953,37.8164,37.5953,37.6415,48773.823845934,0
+TOLZ.US,D,20200619,000000,38.0973,38.0973,37.5394,37.5394,6220.0137215404,0
+TOLZ.US,D,20200622,000000,37.5138,37.6101,37.4519,37.6101,22786.360200316,0
+TOLZ.US,D,20200623,000000,38.0562,38.0562,37.4037,37.5049,16620.291942241,0
+TOLZ.US,D,20200624,000000,37.2721,37.2721,36.1786,36.5657,33538.810691945,0
+TOLZ.US,D,20200625,000000,36.5942,36.66,36.3633,36.66,10760.593203097,0
+TOLZ.US,D,20200626,000000,36.4557,36.4557,35.9949,35.9949,8746.2899540496,0
+TOLZ.US,D,20200629,000000,36.2975,36.4557,35.9438,36.3564,21660.630340059,0
+TOLZ.US,D,20200630,000000,36.3722,36.8752,36.2975,36.7907,9721.3796521736,0
+TOLZ.US,D,20200701,000000,36.947,37.1788,36.9037,37.1346,10544.811349232,0
+TOLZ.US,D,20200702,000000,37.726,37.726,37.2545,37.2545,28407.884629061,0
+TOLZ.US,D,20200706,000000,38.1456,38.1456,37.2171,37.4863,35381.099161261,0
+TOLZ.US,D,20200707,000000,36.9715,37.2455,36.9488,36.9488,13521.990229204,0
+TOLZ.US,D,20200708,000000,37.3183,37.3183,36.7327,36.9666,17285.958604635,0
+TOLZ.US,D,20200709,000000,36.6698,36.6698,36.1894,36.4557,26343.707272281,0
+TOLZ.US,D,20200710,000000,36.3486,36.6698,36.3073,36.663,58052.44356211,0
+TOLZ.US,D,20200713,000000,36.9017,36.9243,36.2975,36.2975,184830.38974117,0
+TOLZ.US,D,20200714,000000,36.2592,36.7848,36.2592,36.7848,12343.332744415,0
+TOLZ.US,D,20200715,000000,37.3752,37.3752,37.0972,37.1316,18174.531993426,0
+TOLZ.US,D,20200716,000000,37.056,37.1611,37.0147,37.1218,20478.919338471,0
+TOLZ.US,D,20200717,000000,37.2455,37.4018,37.1778,37.3566,12535.704302813,0
+TOLZ.US,D,20200720,000000,37.4528,37.4528,37.1876,37.1876,3976.6967124953,0
+TOLZ.US,D,20200721,000000,37.3369,37.7741,37.3369,37.5422,133803.07049685,0
+TOLZ.US,D,20200722,000000,37.5521,37.726,37.5207,37.726,40670.808097744,0
+TOLZ.US,D,20200723,000000,37.5384,37.6641,37.3566,37.5039,171033.58299997,0
+TOLZ.US,D,20200724,000000,37.3183,37.5521,37.275,37.3507,12168.264447884,0
+TOLZ.US,D,20200727,000000,37.4951,37.4951,37.2357,37.3762,29553.971267984,0
+TOLZ.US,D,20200728,000000,37.5796,37.784,37.5796,37.6258,19109.92597315,0
+TOLZ.US,D,20200729,000000,37.839,38.2005,37.8194,38.2005,7351.8506153963,0
+TOLZ.US,D,20200730,000000,37.6611,37.6611,37.3281,37.6553,11501.579946557,0
+TOLZ.US,D,20200731,000000,37.5698,37.5698,36.9292,37.2643,11442.545288424,0
+TOLZ.US,D,20200803,000000,37.2996,37.4175,37.2908,37.3752,7667.3806847266,0
+TOLZ.US,D,20200804,000000,37.5825,37.8734,37.5825,37.8577,10501.044275099,0
+TOLZ.US,D,20200805,000000,37.9972,37.9972,37.8096,37.8233,8610.9173759176,0
+TOLZ.US,D,20200806,000000,37.7938,37.9323,37.7044,37.8852,18099.21191236,0
+TOLZ.US,D,20200807,000000,37.7643,37.9972,37.6995,37.9588,19092.622711284,0
+TOLZ.US,D,20200810,000000,37.9883,38.2477,37.9883,38.1976,23494.776097908,0
+TOLZ.US,D,20200811,000000,38.4972,38.4972,37.8469,37.8469,7044.4632575326,0
+TOLZ.US,D,20200812,000000,38.1995,38.6927,38.1995,38.6043,19468.20527768,0
+TOLZ.US,D,20200813,000000,38.4796,38.5257,38.2762,38.3066,6057.1594922087,0
+TOLZ.US,D,20200814,000000,38.0885,38.341,38.0797,38.2182,63075.478698063,0
+TOLZ.US,D,20200817,000000,38.1867,38.2743,38.1671,38.2242,11725.504511888,0
+TOLZ.US,D,20200818,000000,38.3204,38.3204,38.1033,38.1033,10142.764970569,0
+TOLZ.US,D,20200819,000000,37.9686,37.9686,37.7358,37.7358,20259.066128873,0
+TOLZ.US,D,20200820,000000,37.5875,37.784,37.5187,37.6916,27028.712874407,0
+TOLZ.US,D,20200821,000000,37.3752,37.6611,37.3654,37.5963,14067.551897466,0
+TOLZ.US,D,20200824,000000,37.8645,37.8645,37.6661,37.7358,49923.981840588,0
+TOLZ.US,D,20200825,000000,37.8645,37.8645,37.5138,37.615,8804.306773249,0
+TOLZ.US,D,20200826,000000,37.3094,37.3183,37.1768,37.221,12759.628868144,0
+TOLZ.US,D,20200827,000000,37.4951,37.4951,37.0137,37.221,49345.84932646,0
+TOLZ.US,D,20200828,000000,37.5698,37.5698,37.1876,37.4618,9190.0677289787,0
+TOLZ.US,D,20200831,000000,37.5138,37.5138,37.2455,37.2672,11461.884228157,0
+TOLZ.US,D,20200901,000000,37.2721,37.2721,36.9833,37.0392,21105.908121398,0
+TOLZ.US,D,20200902,000000,37.4293,37.8194,37.2004,37.8096,20537.953996603,0
+TOLZ.US,D,20200903,000000,37.785,37.8645,37.1248,37.3203,14012.588595065,0
+TOLZ.US,D,20200904,000000,37.3605,37.3605,36.6876,37.0677,688378.72035181,0
+TOLZ.US,D,20200908,000000,36.604,36.7808,36.2504,36.5206,78955.801735777,0
+TOLZ.US,D,20200909,000000,36.9941,37.2072,36.8546,36.9568,19854.984072344,0
+TOLZ.US,D,20200910,000000,37.0304,37.0304,36.3544,36.3544,8871.4841428484,0
+TOLZ.US,D,20200911,000000,36.5304,36.6237,36.2504,36.3859,26223.602278149,0
+TOLZ.US,D,20200914,000000,36.8093,36.8093,36.7239,36.7259,3596.0249514322,0
+TOLZ.US,D,20200915,000000,36.9568,37.2072,36.8732,36.8732,7684.6839465931,0
+TOLZ.US,D,20200916,000000,37.0226,37.3939,37.0226,37.0677,13389.671167872,0
+TOLZ.US,D,20200917,000000,36.66,36.9871,36.6237,36.7808,10538.704315632,0
+TOLZ.US,D,20200918,000000,36.66,36.66,36.2248,36.3672,8806.3424511157,0
+TOLZ.US,D,20200921,000000,35.4064,35.657,35.2885,35.6323,10114.265480436,0
+TOLZ.US,D,20200922,000000,35.8082,35.9172,35.6441,35.8161,15217.709892121,0
+TOLZ.US,D,20200923,000000,35.8897,36.096,35.148,35.148,11071.03407776,0
+TOLZ.US,D,20200924,000000,34.9977,35.5243,34.9888,35.2522,13386.617651072,0
+TOLZ.US,D,20200925,000000,35.4349,35.7787,35.2138,35.7552,7704.0228863262,0
+TOLZ.US,D,20200928,000000,36.2749,36.2749,36.0126,36.0401,7007.8210559329,0
+TOLZ.US,D,20200929,000000,36.1157,36.1353,35.9124,36.0293,15426.366873452,0
+TOLZ.US,D,20200930,000000,36.0401,36.3123,35.8485,35.9625,4886.6447188865,0
+TOLZ.US,D,20201001,000000,35.9655,36.0784,35.8711,35.9723,28119.83621093,0
+TOLZ.US,D,20201002,000000,35.4958,36.3417,35.4958,36.2985,23712.593629639,0
+TOLZ.US,D,20201005,000000,36.6886,36.7926,36.2111,36.7926,85054.692624252,0
+TOLZ.US,D,20201006,000000,36.661,36.8674,36.4439,36.4439,13901.644151334,0
+TOLZ.US,D,20201007,000000,36.8575,36.8575,36.4723,36.6806,14013.606433999,0
+TOLZ.US,D,20201008,000000,36.7828,37.2898,36.7828,37.2721,12910.269030276,0
+TOLZ.US,D,20201009,000000,37.5246,37.5246,37.0737,37.1581,19719.611494211,0
+TOLZ.US,D,20201012,000000,37.3369,37.4205,37.2495,37.4028,5214.3888554167,0
+TOLZ.US,D,20201013,000000,37.0265,37.1768,36.9666,37.0737,18752.664507554,0
+TOLZ.US,D,20201014,000000,37.224,37.3173,36.9891,37.0236,7536.0794623278,0
+TOLZ.US,D,20201015,000000,36.3692,37.054,36.3692,36.9636,7941.1793577906,0
+TOLZ.US,D,20201016,000000,36.83,37.0737,36.83,36.9135,16917.500910772,0
+TOLZ.US,D,20201019,000000,37.2525,37.2525,36.6954,36.6954,13384.581973205,0
+TOLZ.US,D,20201020,000000,36.9793,37.2338,36.9332,37.114,37484.972236441,0
+TOLZ.US,D,20201021,000000,37.0638,37.0737,36.8811,36.8958,10330.047334302,0
+TOLZ.US,D,20201022,000000,37.0364,37.0452,36.8379,37.0412,6540.6329855374,0
+TOLZ.US,D,20201023,000000,37.449,37.449,37.0265,37.224,14375.957094262,0
+TOLZ.US,D,20201026,000000,37.0452,37.0452,36.5765,36.8005,47647.076146744,0
+TOLZ.US,D,20201027,000000,36.7249,36.886,36.6296,36.6296,6206.7818154072,0
+TOLZ.US,D,20201028,000000,36.1914,36.1914,35.5243,35.5596,20626.505983803,0
+TOLZ.US,D,20201029,000000,35.5243,35.7689,35.1205,35.6471,12367.760878814,0
+TOLZ.US,D,20201030,000000,35.4791,35.4791,35.1765,35.1765,490461.9754449,0
+TOLZ.US,D,20201102,000000,35.5704,35.824,35.5704,35.7689,11921.947426019,0
+TOLZ.US,D,20201103,000000,36.1255,36.5667,36.1255,36.3604,53775.484364286,0
+TOLZ.US,D,20201104,000000,36.3879,37.1669,36.3417,36.5735,18394.385203024,0
+TOLZ.US,D,20201105,000000,36.9332,37.4293,36.9332,37.1306,15632.988176916,0
+TOLZ.US,D,20201106,000000,37.1856,37.1886,36.8221,36.8379,26308.082909615,0
+TOLZ.US,D,20201109,000000,38.6712,38.8588,38.0109,38.0109,24576.738884031,0
+TOLZ.US,D,20201110,000000,38.6141,38.7821,38.3273,38.7468,20157.28223554,0
+TOLZ.US,D,20201111,000000,39.1408,39.1772,39.0032,39.0445,14175.442824398,0
+TOLZ.US,D,20201112,000000,38.9246,38.9246,38.2005,38.4353,15128.140065988,0
+TOLZ.US,D,20201113,000000,38.6377,38.9433,38.6377,38.9433,8601.7568255176,0
+TOLZ.US,D,20201116,000000,39.2331,39.3294,39.0808,39.2056,10900.037136963,0
+TOLZ.US,D,20201117,000000,39.0946,39.3392,38.9443,39.2292,36738.896298314,0
+TOLZ.US,D,20201118,000000,39.3392,39.4748,38.905,38.905,16590.774613174,0
+TOLZ.US,D,20201119,000000,38.9531,39.1034,38.6328,39.075,43063.747429988,0
+TOLZ.US,D,20201120,000000,39.0367,39.0553,38.905,38.9708,27279.101252005,0
+TOLZ.US,D,20201123,000000,39.1319,39.3294,39.069,39.187,23888.679765105,0
+TOLZ.US,D,20201124,000000,39.4787,39.912,39.4787,39.8167,32189.156266358,0
+TOLZ.US,D,20201125,000000,39.7607,39.8167,39.5563,39.7981,17337.868390234,0
+TOLZ.US,D,20201127,000000,39.6939,39.7224,39.5072,39.6094,6544.7043412707,0
+TOLZ.US,D,20201130,000000,39.5809,39.5809,38.8588,38.8588,41910.535918532,0
+TOLZ.US,D,20201201,000000,39.4404,39.4404,39.2361,39.3559,17772.485614763,0
+TOLZ.US,D,20201202,000000,39.3933,39.4876,39.2528,39.4876,36005.034427389,0
+TOLZ.US,D,20201203,000000,39.4876,39.7224,39.4876,39.5721,14496.062088395,0
+TOLZ.US,D,20201204,000000,39.8167,39.8492,39.7135,39.8265,20130.818423274,0
+TOLZ.US,D,20201207,000000,39.4503,39.5642,39.3933,39.4964,36215.727086586,0
+TOLZ.US,D,20201208,000000,39.4031,39.6467,39.4031,39.5721,34530.185813002,0
+TOLZ.US,D,20201209,000000,39.8265,39.8265,39.2027,39.4011,29406.384622651,0
+TOLZ.US,D,20201210,000000,39.3097,39.6064,39.3097,39.574,9557.5075839085,0
+TOLZ.US,D,20201211,000000,39.3658,39.4699,39.187,39.4699,84685.217091456,0
+TOLZ.US,D,20201214,000000,39.6762,39.743,39.075,39.1319,44024.587383045,0
+TOLZ.US,D,20201215,000000,39.2155,39.6291,39.2155,39.5966,82261.742591212,0
+TOLZ.US,D,20201216,000000,39.6713,39.6713,39.2724,39.3933,9142.2292991125,0
+TOLZ.US,D,20201217,000000,39.5445,39.6939,39.4974,39.516,60571.594922087,0
+TOLZ.US,D,20201218,000000,39.3933,39.3933,38.9531,39.0455,42836.769347857,0
+TOLZ.US,D,20201221,000000,38.3322,38.4638,38.0502,38.3705,34162.745958073,0
+TOLZ.US,D,20201222,000000,38.3047,38.3862,38.1829,38.2192,21475.383654195,0
+TOLZ.US,D,20201223,000000,38.6839,38.7674,38.5228,38.5395,91656.395945789,0
+TOLZ.US,D,20201224,000000,38.4982,38.567,38.3803,38.567,13868.055466534,0
+TOLZ.US,D,20201228,000000,38.7586,38.8057,38.57,38.6642,35151.067562331,0
+TOLZ.US,D,20201229,000000,38.9098,38.9296,38.6171,38.7025,69103.120861205,0
+TOLZ.US,D,20201230,000000,38.7498,38.9482,38.6927,38.7586,13352.011127339,0
+TOLZ.US,D,20201231,000000,38.5602,38.8637,38.5602,38.8342,27579.363737336,0
+TOLZ.US,D,20210104,000000,39.184,39.1928,38.5032,38.513,58411.740705574,0
+TOLZ.US,D,20210105,000000,38.5228,39.2027,38.5228,38.9581,14441.098785995,0
+TOLZ.US,D,20210106,000000,39.2989,39.515,38.9482,39.3274,64457.703969516,0
+TOLZ.US,D,20210107,000000,39.4679,39.4679,39.1692,39.3913,41295.761202805,0
+TOLZ.US,D,20210108,000000,39.6467,39.6467,39.1977,39.4581,36252.369288186,0
+TOLZ.US,D,20210111,000000,39.0808,39.1279,38.9335,39.1181,45480.097057697,0
+TOLZ.US,D,20210112,000000,39.0465,39.3913,38.9659,39.3697,14563.239457994,0
+TOLZ.US,D,20210113,000000,39.3372,39.6762,39.3372,39.5535,69687.360408933,0
+TOLZ.US,D,20210114,000000,39.6762,39.969,39.6379,39.799,60467.775350888,0
+TOLZ.US,D,20210115,000000,39.5809,39.799,39.3176,39.7617,29864.412142648,0
+TOLZ.US,D,20210119,000000,40.0731,40.0731,39.6467,39.7921,58864.679030903,0
+TOLZ.US,D,20210120,000000,39.7519,39.9396,39.6467,39.8648,47641.986952077,0
+TOLZ.US,D,20210121,000000,39.8275,39.8275,39.4306,39.5633,52662.986410162,0
+TOLZ.US,D,20210122,000000,39.3815,39.3913,39.1427,39.354,16167.353616912,0
+TOLZ.US,D,20210125,000000,39.2498,39.4581,39.0513,39.4581,98541.05849079,0
+TOLZ.US,D,20210126,000000,39.4866,39.5436,39.3687,39.515,14096.051387599,0
+TOLZ.US,D,20210127,000000,39.1928,39.1928,38.6544,38.7105,14055.337830266,0
+TOLZ.US,D,20210128,000000,38.8441,39.241,38.8441,39.0798,10417.581482567,0
+TOLZ.US,D,20210129,000000,38.9098,38.9856,38.5602,38.6642,46477.579212355,0
+TOLZ.US,D,20210201,000000,38.8539,39.2498,38.7959,39.2027,122084.6908575,0
+TOLZ.US,D,20210202,000000,39.6094,39.6467,39.4581,39.5809,25668.880059488,0
+TOLZ.US,D,20210203,000000,39.6006,39.6006,39.2891,39.5436,15696.094190783,0
+TOLZ.US,D,20210204,000000,39.3727,39.6006,39.3727,39.6006,22797.556428582,0
+TOLZ.US,D,20210205,000000,39.7421,39.8638,39.7323,39.855,42333.956914795,0
+TOLZ.US,D,20210208,000000,39.8747,39.8845,39.6664,39.8079,23798.092100039,0
+TOLZ.US,D,20210209,000000,39.8462,39.8462,39.6291,39.7421,21343.064592863,0
+TOLZ.US,D,20210210,000000,39.8648,39.8747,39.7233,39.8275,42119.192899864,0
+TOLZ.US,D,20210211,000000,40.0358,40.0427,39.7135,39.855,15274.708872387,0
+TOLZ.US,D,20210212,000000,39.7135,39.801,39.6192,39.799,12064.444876684,0
+TOLZ.US,D,20210216,000000,39.9297,39.9297,39.743,39.7716,16545.989700108,0
+TOLZ.US,D,20210217,000000,39.6566,39.7323,39.4649,39.7233,13666.523357736,0
+TOLZ.US,D,20210218,000000,39.6949,39.6949,39.4306,39.5721,11825.252727353,0
+TOLZ.US,D,20210219,000000,39.5436,39.7323,39.5436,39.6006,37706.861123906,0
+TOLZ.US,D,20210222,000000,39.5908,39.6467,39.4679,39.52,15956.660957713,0
+TOLZ.US,D,20210223,000000,39.5858,39.8462,39.4316,39.7578,16145.978999313,0
+TOLZ.US,D,20210224,000000,39.8364,40.0505,39.6006,39.9621,26703.004415744,0
+TOLZ.US,D,20210225,000000,40.1871,40.1871,39.3264,39.3727,23184.335223245,0
+TOLZ.US,D,20210226,000000,39.5347,39.5347,38.5886,38.5886,16803.50295024,0
+TOLZ.US,D,20210301,000000,38.8637,39.3078,38.8637,39.1279,13409.010107605,0
+TOLZ.US,D,20210302,000000,39.0995,39.2125,38.9148,39.0239,12270.048341216,0
+TOLZ.US,D,20210303,000000,38.9581,38.9581,38.6869,38.7115,16414.688477709,0
+TOLZ.US,D,20210304,000000,38.8057,39.3765,38.5375,38.7115,44221.030297177,0
+TOLZ.US,D,20210305,000000,38.8637,39.2596,38.6927,39.184,17863.073279829,0
+TOLZ.US,D,20210308,000000,39.2989,39.4866,39.1378,39.24,19056.998348618,0
+TOLZ.US,D,20210309,000000,39.4777,39.686,39.4208,39.4208,13112.818978007,0
+TOLZ.US,D,20210310,000000,39.5249,40.0172,39.5249,39.9975,89197.297082879,0
+TOLZ.US,D,20210311,000000,40.2618,40.4572,40.192,40.3384,26379.331634948,0
+TOLZ.US,D,20210312,000000,40.2618,40.6754,40.2618,40.6754,10179.407172169,0
+TOLZ.US,D,20210315,000000,40.7531,41.0379,40.7531,41.0281,11497.508590823,0
+TOLZ.US,D,20210316,000000,41.1705,41.1705,40.8297,41.0143,6602.7211604701,0
+TOLZ.US,D,20210317,000000,41.0281,41.1322,40.809,41.0644,8541.7043284515,0
+TOLZ.US,D,20210318,000000,40.6508,40.7727,40.2539,40.3187,89808.000442873,0
+TOLZ.US,D,20210319,000000,40.3944,40.7579,40.3718,40.5448,9306.1013673776,0
+TOLZ.US,D,20210322,000000,40.526,40.6735,40.5035,40.6027,4747.2007850212,0
+TOLZ.US,D,20210323,000000,40.4514,40.7236,40.366,40.4161,6433.7598975384,0
+TOLZ.US,D,20210324,000000,40.4514,40.8395,40.4514,40.6125,18810.681326753,0
+TOLZ.US,D,20210325,000000,40.4514,40.812,40.4514,40.806,7507.5799721948,0
+TOLZ.US,D,20210326,000000,40.8208,41.3769,40.8208,41.3769,36735.842781515,0
+TOLZ.US,D,20210329,000000,41.4574,41.6755,41.2393,41.5626,13910.804701734,0
+TOLZ.US,D,20210330,000000,41.4476,41.4476,41.1155,41.1155,34797.877452467,0
+TOLZ.US,D,20210331,000000,41.3248,41.3828,41.1735,41.3346,44488.72193664,0
+TOLZ.US,D,20210401,000000,41.373,41.5145,41.203,41.5145,10230.299118835,0
+TOLZ.US,D,20210405,000000,42.2081,42.2081,41.7227,42.0086,34214.655743672,0
+TOLZ.US,D,20210406,000000,41.9133,41.9133,41.705,41.8386,17100.711918769,0
+TOLZ.US,D,20210407,000000,41.9133,41.9133,41.6961,41.9044,56993.891071454,0
+TOLZ.US,D,20210408,000000,41.99,41.99,41.8436,41.9428,17379.599786501,0
+TOLZ.US,D,20210409,000000,41.9044,41.9231,41.7089,41.7532,19393.903035548,0
+TOLZ.US,D,20210412,000000,41.8003,41.8386,41.7336,41.8033,12252.745079349,0
+TOLZ.US,D,20210413,000000,41.8386,42.0744,41.6785,41.984,24020.998826437,0
+TOLZ.US,D,20210414,000000,42.0283,42.266,42.0283,42.1373,22957.357141114,0
+TOLZ.US,D,20210415,000000,42.2375,42.494,42.2375,42.494,60570.577083154,0
+TOLZ.US,D,20210416,000000,42.6099,42.6934,42.5313,42.606,46890.821819285,0
+TOLZ.US,D,20210419,000000,42.5136,42.7789,42.5136,42.7032,33361.706717547,0
+TOLZ.US,D,20210420,000000,42.6207,42.6836,42.5224,42.604,12302.619187082,0
+TOLZ.US,D,20210421,000000,42.5794,42.9783,42.5794,42.8162,19568.971332079,0
+TOLZ.US,D,20210422,000000,42.7789,42.883,42.5313,42.5804,28673.540590658,0
+TOLZ.US,D,20210423,000000,42.6561,42.8742,42.6365,42.7789,16037.070233446,0
+TOLZ.US,D,20210426,000000,42.9498,42.9498,42.7789,42.8211,9372.2608980436,0
+TOLZ.US,D,20210427,000000,42.9115,42.9115,42.7808,42.8162,10990.624802028,0
+TOLZ.US,D,20210428,000000,42.883,43.0825,42.883,43.0441,32177.960038092,0
+TOLZ.US,D,20210429,000000,43.2347,43.2868,43.0874,43.2612,12857.341405744,0
+TOLZ.US,D,20210430,000000,43.2917,43.4234,43.2337,43.274,19039.695086751,0
+TOLZ.US,D,20210503,000000,43.4813,43.6719,43.387,43.4901,20876.894361401,0
+TOLZ.US,D,20210504,000000,43.5678,43.5678,43.3212,43.4244,13900.6263124,0
+TOLZ.US,D,20210505,000000,43.6818,43.6818,43.4342,43.558,17215.727718235,0
+TOLZ.US,D,20210506,000000,43.6719,43.7672,43.4293,43.7672,46137.621008625,0
+TOLZ.US,D,20210507,000000,43.7761,44.1474,43.7761,44.0905,20777.146145935,0
+TOLZ.US,D,20210510,000000,44.0905,44.3832,44.0905,44.2231,34185.138414606,0
+TOLZ.US,D,20210511,000000,44.0335,44.0335,43.6336,43.9185,33764.770935143,0
+TOLZ.US,D,20210512,000000,43.9274,43.9274,43.3212,43.3251,12149.943347084,0
+TOLZ.US,D,20210513,000000,43.2436,43.6356,43.2436,43.6316,31133.657292502,0
+TOLZ.US,D,20210514,000000,43.7761,44.2506,43.7761,44.1711,12382.010623882,0
+TOLZ.US,D,20210517,000000,44.0905,44.2132,44.005,44.1268,10012.481587104,0
+TOLZ.US,D,20210518,000000,44.0099,44.2132,43.9372,44.062,20000.535039809,0
+TOLZ.US,D,20210519,000000,43.8999,43.8999,43.3969,43.6385,82769.644218941,0
+TOLZ.US,D,20210520,000000,43.8144,44.1848,43.7092,44.1052,22358.86784832,0
+TOLZ.US,D,20210521,000000,44.1946,44.3046,43.9657,44.0807,12148.92550815,0
+TOLZ.US,D,20210524,000000,44.2132,44.5169,44.2132,44.3832,64160.495000986,0
+TOLZ.US,D,20210525,000000,44.3832,44.3832,44.1661,44.1661,19619.863278745,0
+TOLZ.US,D,20210526,000000,44.118,44.3656,44.118,44.2457,10220.120729503,0
+TOLZ.US,D,20210527,000000,44.2899,44.3469,44.1661,44.2132,5207.2639828835,0
+TOLZ.US,D,20210528,000000,44.2329,44.3607,44.2329,44.3106,21145.603839797,0
+TOLZ.US,D,20210601,000000,44.5552,44.6121,44.5424,44.6033,11685.808793489,0
+TOLZ.US,D,20210602,000000,44.6593,45.0503,44.6593,45.0209,15650.291438783,0
+TOLZ.US,D,20210603,000000,44.8882,44.9177,44.6888,44.8587,78502.863410449,0
+TOLZ.US,D,20210604,000000,45.0778,45.2302,45.0307,45.2115,7695.8801748596,0
+TOLZ.US,D,20210607,000000,45.3156,45.4964,45.3156,45.4767,10784.003498564,0
+TOLZ.US,D,20210608,000000,45.5622,45.5622,45.2203,45.3342,1344383.0377514,0
+TOLZ.US,D,20210609,000000,45.4679,45.8294,45.4679,45.6301,33801.413136743,0
+TOLZ.US,D,20210610,000000,45.6301,45.9238,45.6301,45.858,12251.727240416,0
+TOLZ.US,D,20210611,000000,45.9621,46.0092,45.858,46.0092,23495.793936842,0
+TOLZ.US,D,20210614,000000,46.077,46.1704,46.023,46.1704,9962.6074793713,0
+TOLZ.US,D,20210615,000000,46.1419,46.2175,46.0928,46.1802,10196.710434036,0
+TOLZ.US,D,20210616,000000,46.2942,46.3983,45.8108,45.8678,22412.813311785,0
+TOLZ.US,D,20210617,000000,45.8294,45.8766,45.4483,45.6015,6928.4296191337,0
+TOLZ.US,D,20210618,000000,45.3342,45.3342,44.7173,44.7173,6303.476514073,0
+TOLZ.US,D,20210621,000000,44.7929,45.2596,44.7929,45.2302,5368.0825343486,0
+TOLZ.US,D,20210622,000000,45.2302,45.2302,45.0464,45.1044,8761.5575380494,0
+TOLZ.US,D,20210623,000000,45.2979,45.2979,44.8057,44.8057,9924.9474388383,0
+TOLZ.US,D,20210624,000000,45.0277,45.1339,44.8539,44.9757,8975.3037140474,0
+TOLZ.US,D,20210625,000000,45.067,45.1732,44.9796,45.1241,8718.8083028499,0
+TOLZ.US,D,20210628,000000,45.1535,45.1535,44.8539,44.9128,8527.454583385,0
+TOLZ.US,D,20210629,000000,44.8637,44.9128,44.623,44.6603,7124.8725332651,0
+TOLZ.US,D,20210630,000000,44.4982,44.7094,44.3243,44.5562,10149.889843103,0
+TOLZ.US,D,20210701,000000,44.6043,44.8156,44.5552,44.7969,8230.2456148545,0
+TOLZ.US,D,20210702,000000,44.7969,45.0759,44.7674,45.0179,44686.182689705,0
+TOLZ.US,D,20210706,000000,45.2017,45.2017,44.729,45.0474,49694.968080591,0
+TOLZ.US,D,20210707,000000,45.1732,45.3156,45.0375,45.2302,74546.52347662,0
+TOLZ.US,D,20210708,000000,44.9325,45.0199,44.7871,44.9423,35631.487538859,0
+TOLZ.US,D,20210709,000000,45.0759,45.3854,45.0759,45.3854,24650.023287231,0
+TOLZ.US,D,20210712,000000,45.235,45.4512,45.2302,45.3863,43961.481369179,0
+TOLZ.US,D,20210713,000000,45.3755,45.3755,45.067,45.0857,15742.914781715,0
+TOLZ.US,D,20210714,000000,45.0955,45.183,44.9423,44.9423,5713.1299327453,0
+TOLZ.US,D,20210715,000000,44.8735,44.9423,44.8057,44.8833,5441.3669375479,0
+TOLZ.US,D,20210716,000000,44.9796,45.1535,44.8637,44.8637,15081.319475055,0
+TOLZ.US,D,20210719,000000,44.6131,44.6131,43.6974,44.0069,17857.984085163,0
+TOLZ.US,D,20210720,000000,43.9009,44.3724,43.9009,44.3341,11903.626325219,0
+TOLZ.US,D,20210721,000000,44.6426,44.7478,44.3921,44.5071,22955.321463247,0
+TOLZ.US,D,20210722,000000,44.565,44.565,44.286,44.4206,4371.6182186248,0
+TOLZ.US,D,20210723,000000,44.5267,44.6957,44.4697,44.6711,4191.4607274265,0
+TOLZ.US,D,20210726,000000,44.6524,44.8352,44.6524,44.8352,10276.101870835,0
+TOLZ.US,D,20210727,000000,44.7389,44.9796,44.6524,44.9796,5091.2303444846,0
+TOLZ.US,D,20210728,000000,45.1535,45.1535,44.8057,45.0277,13722.504499069,0
+TOLZ.US,D,20210729,000000,45.3362,45.3362,45.0582,45.1241,12313.815415349,0
+TOLZ.US,D,20210730,000000,45.0955,45.1437,44.7763,44.8156,7309.1013801967,0
+TOLZ.US,D,20210802,000000,45.0179,45.1241,44.8735,44.8735,6316.7084202062,0
+TOLZ.US,D,20210803,000000,44.7871,45.0955,44.7871,45.0955,3495.2588970332,0
+TOLZ.US,D,20210804,000000,45.1732,45.1732,44.8204,45.0179,76367.437328336,0
+TOLZ.US,D,20210805,000000,45.067,45.1535,44.9983,45.0955,16567.364317708,0
+TOLZ.US,D,20210806,000000,45.0572,45.1634,44.96,45.1143,43703.968119048,0
+TOLZ.US,D,20210809,000000,44.9983,45.0101,44.7006,44.8352,6998.660505533,0
+TOLZ.US,D,20210810,000000,44.8254,45.0375,44.8156,44.9423,15946.48256838,0
+TOLZ.US,D,20210811,000000,45.0759,45.2115,45.0277,45.2115,13790.699707601,0
+TOLZ.US,D,20210812,000000,45.2302,45.2959,45.1732,45.2959,10011.463748171,0
+TOLZ.US,D,20210813,000000,45.3362,45.6064,45.3362,45.4227,12657.844974812,0
+TOLZ.US,D,20210816,000000,45.4227,45.4905,45.2135,45.4905,9362.0825087104,0
+TOLZ.US,D,20210817,000000,45.2115,45.3117,44.96,45.2783,29259.815816254,0
+TOLZ.US,D,20210818,000000,45.4227,45.4227,44.9511,44.96,10904.108492696,0
+TOLZ.US,D,20210819,000000,44.8156,44.903,44.5797,44.8057,20519.632895804,0
+TOLZ.US,D,20210820,000000,44.6613,45.0375,44.6613,45.0375,7553.3827241943,0
+TOLZ.US,D,20210823,000000,45.1919,45.3657,45.1919,45.2685,23734.986086173,0
+TOLZ.US,D,20210824,000000,45.1339,45.2302,44.9423,45.1044,14551.025390794,0
+TOLZ.US,D,20210825,000000,45.1143,45.1634,44.8833,45.0375,14454.330692129,0
+TOLZ.US,D,20210826,000000,44.9796,44.9796,44.6613,44.6888,85107.620248785,0
+TOLZ.US,D,20210827,000000,44.8057,45.1919,44.8057,45.1437,6771.6824234018,0
+TOLZ.US,D,20210830,000000,45.1143,45.2881,45.1143,45.1889,6905.0193236672,0
+TOLZ.US,D,20210831,000000,45.2979,45.2979,45.1143,45.1634,24291.743982701,0
+TOLZ.US,D,20210901,000000,45.3755,45.741,45.3755,45.6634,62459.686143401,0
+TOLZ.US,D,20210902,000000,45.7793,45.9974,45.7793,45.9974,9724.4331689736,0
+TOLZ.US,D,20210903,000000,46.02,46.02,45.857,45.914,4999.6248404855,0
+TOLZ.US,D,20210907,000000,45.914,45.914,45.5387,45.5936,17063.051878237,0
+TOLZ.US,D,20210908,000000,45.5966,45.9533,45.5966,45.8923,16758.718037173,0
+TOLZ.US,D,20210909,000000,45.7695,45.8088,45.5141,45.5141,8382.9214548531,0
+TOLZ.US,D,20210910,000000,45.4611,45.4611,44.9325,44.9325,9906.6263380385,0
+TOLZ.US,D,20210913,000000,45.2685,45.519,45.2537,45.404,6132.4795732746,0
+TOLZ.US,D,20210914,000000,45.4227,45.4227,45.1869,45.2174,5243.9061844831,0
+TOLZ.US,D,20210915,000000,45.2115,45.4886,45.2115,45.4493,4742.1115903546,0
+TOLZ.US,D,20210916,000000,45.5102,45.5102,45.1044,45.2783,8968.1788415141,0
+TOLZ.US,D,20210917,000000,45.2783,45.2783,44.8686,44.8686,4187.3893716932,0
+TOLZ.US,D,20210920,000000,44.6711,44.6711,43.9775,44.4049,28527.989623194,0
+TOLZ.US,D,20210921,000000,44.5945,44.8735,44.5945,44.6682,23133.443276579,0
+TOLZ.US,D,20210922,000000,44.6907,45.2252,44.6907,44.8952,10549.900543898,0
+TOLZ.US,D,20210923,000000,45.0405,45.184,45.0209,45.0602,3258.1024255688,0
+TOLZ.US,D,20210924,000000,44.7782,44.8264,44.6121,44.6289,4740.0759124879,0
+TOLZ.US,D,20210927,000000,44.8853,44.9629,44.6672,44.6672,20440.241459004,0
+TOLZ.US,D,20210928,000000,44.2427,44.2427,43.8744,44.0109,18968.446361418,0
+TOLZ.US,D,20210929,000000,44.0011,44.2142,44.0011,44.0885,8096.9087145891,0
+TOLZ.US,D,20210930,000000,44.117,44.1759,43.8655,43.8871,19138.425463284,0
+TOLZ.US,D,20211001,000000,44.06,44.341,43.9137,44.2142,3727.326173831,0
+TOLZ.US,D,20211004,000000,44.4383,44.6033,44.3794,44.5542,18514.490197156,0
+TOLZ.US,D,20211005,000000,44.6711,44.7104,44.4678,44.51,28711.200631192,0
+TOLZ.US,D,20211006,000000,44.1956,44.4874,43.8655,44.4736,41767.020628934,0
+TOLZ.US,D,20211007,000000,44.5061,44.7497,44.5061,44.5355,17977.071240361,0
+TOLZ.US,D,20211008,000000,44.5837,44.6701,44.5257,44.5493,63157.923651661,0
+TOLZ.US,D,20211011,000000,44.5542,44.7202,44.3705,44.3734,13045.641608408,0
+TOLZ.US,D,20211012,000000,44.4285,44.846,44.4285,44.6947,21055.016174732,0
+TOLZ.US,D,20211013,000000,44.7104,45.0503,44.5061,45.0503,8870.4663039151,0
+TOLZ.US,D,20211014,000000,45.4974,45.4974,45.2252,45.4345,11308.190549225,0
+TOLZ.US,D,20211015,000000,45.4974,45.6536,45.4974,45.5642,19058.016187551,0
+TOLZ.US,D,20211018,000000,45.4876,45.5357,45.3422,45.3589,8456.2058580524,0
+TOLZ.US,D,20211019,000000,45.6339,45.7931,45.6339,45.7095,6461.2415487381,0
+TOLZ.US,D,20211020,000000,45.8855,46.2067,45.8815,46.2067,12465.473416413,0
+TOLZ.US,D,20211021,000000,45.9041,45.9051,45.74,45.8855,19838.69864941,0
+TOLZ.US,D,20211022,000000,45.8766,46.2844,45.8766,46.2755,11100.551406827,0
+TOLZ.US,D,20211025,000000,46.2942,46.2942,46.0417,46.1772,6554.8827306039,0
+TOLZ.US,D,20211026,000000,46.246,46.4013,46.1586,46.1586,7771.2002559256,0
+TOLZ.US,D,20211027,000000,46.3139,46.3522,46.0122,46.0417,9282.6910719111,0
+TOLZ.US,D,20211028,000000,46.1006,46.245,46.1006,46.2263,8218.0315476546,0
+TOLZ.US,D,20211029,000000,46.0417,46.0417,45.6909,45.8374,6402.2068906054,0
+TOLZ.US,D,20211101,000000,46.1576,46.2656,45.9149,46.2372,5606.2568447463,0
+TOLZ.US,D,20211102,000000,46.1389,46.1576,45.9807,46.1094,10119.354675103,0
+TOLZ.US,D,20211103,000000,46.0613,46.0613,45.7498,45.9739,88611.021857285,0
+TOLZ.US,D,20211104,000000,46.022,46.0417,45.7381,45.8364,3630.6314751652,0
+TOLZ.US,D,20211105,000000,45.9641,46.1429,45.9641,46.0535,7358.9754879295,0
+TOLZ.US,D,20211108,000000,46.2942,46.3423,45.9002,46.0338,16765.842909706,0
+TOLZ.US,D,20211109,000000,46.1674,46.1674,45.9474,46.1006,77301.813469127,0
+TOLZ.US,D,20211110,000000,46.246,46.3512,45.7204,45.8855,31300.582877567,0
+TOLZ.US,D,20211111,000000,45.8766,45.8766,45.4876,45.6339,12829.859754543,0
+TOLZ.US,D,20211112,000000,45.7498,45.7498,45.5269,45.5495,5987.9464447427,0
+TOLZ.US,D,20211115,000000,45.6722,45.6811,45.4296,45.5317,8489.794542852,0
+TOLZ.US,D,20211116,000000,45.5553,45.5553,45.2252,45.2252,60528.845686887,0
+TOLZ.US,D,20211117,000000,45.2931,45.2931,45.0602,45.1535,12320.940287882,0
+TOLZ.US,D,20211118,000000,45.0503,45.0985,44.8312,45.0798,18575.560533155,0
+TOLZ.US,D,20211119,000000,44.905,44.905,44.7104,44.8166,58363.902275707,0
+TOLZ.US,D,20211122,000000,44.7399,44.9826,44.6033,44.7683,34592.273987935,0
+TOLZ.US,D,20211123,000000,44.8559,45.2154,44.8559,45.1279,21689.129830193,0
+TOLZ.US,D,20211124,000000,45.0602,45.5848,45.0602,45.4777,20266.191001405,0
+TOLZ.US,D,20211126,000000,44.6907,44.7399,44.4383,44.6809,7808.8602964586,0
+TOLZ.US,D,20211129,000000,44.6907,45.2626,44.5837,44.73,16818.770534239,0
+TOLZ.US,D,20211130,000000,44.7006,44.7006,43.8419,43.8419,19753.200179011,0
+TOLZ.US,D,20211201,000000,44.0885,44.5935,43.4087,43.4087,11505.65130229,0
+TOLZ.US,D,20211202,000000,43.6316,44.3263,43.6316,44.1563,19709.433104878,0
+TOLZ.US,D,20211203,000000,44.5257,44.5257,43.9421,44.1661,5413.8852863482,0
+TOLZ.US,D,20211206,000000,44.7006,44.905,44.3892,44.7782,88694.484649817,0
+TOLZ.US,D,20211207,000000,45.0405,45.3815,45.0405,45.3815,14149.996851065,0
+TOLZ.US,D,20211208,000000,45.4001,45.41,45.2154,45.3274,15154.603878255,0
+TOLZ.US,D,20211209,000000,45.235,45.235,44.8755,44.9246,50743.342181914,0
+TOLZ.US,D,20211210,000000,44.9443,45.1181,44.9148,45.1181,17204.531489969,0
+TOLZ.US,D,20211213,000000,44.9826,45.1476,44.844,45.0327,8779.8786388493,0
+TOLZ.US,D,20211214,000000,45.0111,45.0111,44.7635,44.8096,13603.41734387,0
+TOLZ.US,D,20211215,000000,44.8559,45.237,44.7595,45.182,4599.6141396893,0
+TOLZ.US,D,20211216,000000,45.2832,45.6241,45.2823,45.4276,62223.547510871,0
+TOLZ.US,D,20211217,000000,45.2931,45.4394,45.1368,45.1368,7021.0529620661,0
+TOLZ.US,D,20211220,000000,44.8952,45.0896,44.6623,45.0896,10134.622259103,0
+TOLZ.US,D,20211221,000000,45.1672,45.5072,45.1672,45.2931,28668.451395992,0
+TOLZ.US,D,20211222,000000,45.5652,45.7597,45.5652,45.7597,17593.345962499,0
+TOLZ.US,D,20211223,000000,45.7989,45.9847,45.7989,45.8865,5891.2517460769,0
+TOLZ.US,D,20211227,000000,45.9454,46.3678,45.9454,46.3678,4369.5825407582,0
+TOLZ.US,D,20211228,000000,46.3659,46.584,46.3659,46.5427,3446.4026282337,0
+TOLZ.US,D,20211229,000000,46.4641,46.6635,46.4641,46.6489,3840.3062954299,0
+TOLZ.US,D,20211230,000000,46.6499,46.7579,46.5525,46.6695,10997.749674562,0
+TOLZ.US,D,20211231,000000,46.6597,46.9534,46.6597,46.7864,16397.385215843,0
+TOLZ.US,D,20220103,000000,46.8846,46.9436,46.5918,46.9436,24911.607893094,0
+TOLZ.US,D,20220104,000000,46.8945,47.0998,46.8207,46.865,11364.171690557,0
+TOLZ.US,D,20220105,000000,46.8453,46.8453,46.1261,46.1261,14429.902557729,0
+TOLZ.US,D,20220106,000000,46.1507,46.3079,45.9306,46.2008,28491.347421594,0
+TOLZ.US,D,20220107,000000,46.1605,46.5811,46.0928,46.4543,15159.693072922,0
+TOLZ.US,D,20220110,000000,46.0525,46.2293,45.9061,46.19,9873.0376532388,0
+TOLZ.US,D,20220111,000000,46.1016,46.3855,46.0092,46.3698,11811.002982287,0
+TOLZ.US,D,20220112,000000,46.4444,46.6635,46.4444,46.6635,11201.317461227,0
+TOLZ.US,D,20220113,000000,46.8257,46.9043,46.5132,46.5811,97551.719047599,0
+TOLZ.US,D,20220114,000000,46.5713,46.6597,46.2195,46.6499,10344.297079368,0
+TOLZ.US,D,20220118,000000,46.189,46.2883,46.0437,46.2057,17971.982045695,0
+TOLZ.US,D,20220119,000000,46.3953,46.4936,46.0928,46.1213,6889.7517396674,0
+TOLZ.US,D,20220120,000000,46.19,46.4837,45.74,45.8865,9657.2557993742,0
+TOLZ.US,D,20220121,000000,45.7989,45.908,45.3785,45.4954,32573.899383154,0
+TOLZ.US,D,20220124,000000,44.8892,45.242,44.1258,45.242,21198.531464331,0
+TOLZ.US,D,20220125,000000,45.0257,45.5642,44.8794,45.5642,18746.557473954,0
+TOLZ.US,D,20220126,000000,45.8678,45.9847,44.9874,45.2606,23542.614527775,0
+TOLZ.US,D,20220127,000000,45.4276,45.5936,44.8116,44.9737,10404.349576434,0
+TOLZ.US,D,20220128,000000,44.9481,45.5052,44.8696,45.5052,5407.7782527482,0
+TOLZ.US,D,20220131,000000,45.6231,46.1232,45.6231,46.1232,8052.1238015229,0
+TOLZ.US,D,20220201,000000,46.2195,46.3757,45.9945,46.3364,6834.7884372679,0
+TOLZ.US,D,20220202,000000,46.4739,46.7579,46.4346,46.7579,8099.9622313891,0
+TOLZ.US,D,20220203,000000,46.4444,46.5811,46.3177,46.3177,105067.44173126,0
+TOLZ.US,D,20220204,000000,46.1802,46.4592,45.9258,46.2283,13910.804701734,0
+TOLZ.US,D,20220207,000000,46.19,46.4396,46.1704,46.2077,7836.3419476583,0
+TOLZ.US,D,20220208,000000,46.3079,46.4248,46.249,46.2834,6482.6161663379,0
+TOLZ.US,D,20220209,000000,46.7393,46.8355,46.6597,46.806,10201.799628702,0
+TOLZ.US,D,20220210,000000,46.415,46.8159,46.0829,46.1311,5405.7425748816,0
+TOLZ.US,D,20220211,000000,46.356,46.4827,45.8707,45.9749,3136.9795925033,0
+TOLZ.US,D,20220214,000000,45.8963,45.8963,45.3294,45.4856,15402.956577986,0
+TOLZ.US,D,20220215,000000,45.5838,45.6811,45.5259,45.5259,9719.3439743069,0
+TOLZ.US,D,20220216,000000,45.7302,45.8069,45.5367,45.7077,3403.6533930341,0
+TOLZ.US,D,20220217,000000,45.5455,45.6516,45.3539,45.4758,11779.449975354,0
+TOLZ.US,D,20220218,000000,45.2999,45.4954,45.0848,45.1997,4177.21098236,0
+TOLZ.US,D,20220222,000000,44.9678,45.0848,44.677,44.8293,5455.6166826144,0
+TOLZ.US,D,20220223,000000,45.1339,45.1339,44.6141,44.6141,6666.8450132695,0
+TOLZ.US,D,20220224,000000,43.9893,44.6809,43.9205,44.6809,21897.786811524,0
+TOLZ.US,D,20220225,000000,45.2803,45.8482,45.2027,45.8383,9276.5840383112,0
+TOLZ.US,D,20220228,000000,45.4463,46.0142,45.4463,45.9651,6010.3389012758,0
+TOLZ.US,D,20220301,000000,46.1114,46.1704,45.4954,45.8482,12480.741000414,0
+TOLZ.US,D,20220302,000000,46.0142,46.64,46.0142,46.5703,15378.528443586,0
+TOLZ.US,D,20220303,000000,46.5525,46.6499,46.3767,46.64,4870.3592959534,0
+TOLZ.US,D,20220304,000000,46.2391,46.7481,46.2391,46.7481,5242.8883455498,0
+TOLZ.US,D,20220307,000000,47.0703,47.0703,46.0437,46.1822,21183.263880331,0
+TOLZ.US,D,20220308,000000,46.5034,46.5034,46.0731,46.0731,6265.81647354,0
+TOLZ.US,D,20220309,000000,46.5427,46.8159,46.4749,46.4749,23676.969266973,0
+TOLZ.US,D,20220310,000000,46.1213,46.5388,46.1213,46.5388,6453.0988372715,0
+TOLZ.US,D,20220311,000000,46.7284,46.7284,46.078,46.078,10494.937241499,0
+TOLZ.US,D,20220314,000000,45.8088,46.0437,45.516,45.7125,22351.742975786,0
+TOLZ.US,D,20220315,000000,45.6526,45.9886,45.5347,45.9886,4482.5626623571,0
+TOLZ.US,D,20220316,000000,46.2892,46.3855,45.6231,46.3855,39651.951325487,0
+TOLZ.US,D,20220317,000000,46.7186,46.9829,46.7028,46.8453,7300.9586687301,0
+TOLZ.US,D,20220318,000000,46.7186,46.9829,46.7186,46.9053,5408.7960916815,0
+TOLZ.US,D,20220321,000000,46.9436,47.2855,46.9436,47.1391,10388.064153501,0
+TOLZ.US,D,20220322,000000,47.2363,47.2452,47.031,47.1194,4212.8353450263,0
+TOLZ.US,D,20220323,000000,46.9524,47.114,46.8542,46.9661,9609.417369508,0
+TOLZ.US,D,20220324,000000,47.365,47.4699,47.3012,47.4699,3919.6977322291,0
+TOLZ.US,D,20220325,000000,47.6009,48.2417,47.6009,48.2417,6087.6946602084,0
+TOLZ.US,D,20220328,000000,47.9545,48.2186,47.9545,48.1986,3959.3934506288,0
+TOLZ.US,D,20220329,000000,48.4261,48.8191,48.3377,48.721,16716.986640907,0
+TOLZ.US,D,20220330,000000,48.8879,49.0451,48.8879,49.0399,3965.5004842287,0
+TOLZ.US,D,20220331,000000,49.0549,49.2612,48.7504,48.7504,12100.069239351,0
+TOLZ.US,D,20220401,000000,48.9567,49.4527,48.9567,49.4527,6391.0106623388,0
+TOLZ.US,D,20220404,000000,49.4773,49.4773,49.2121,49.349,7065.8378751323,0
+TOLZ.US,D,20220405,000000,49.4184,49.6149,49.1237,49.1433,43806.769851313,0
+TOLZ.US,D,20220406,000000,49.3414,49.6739,49.3414,49.5851,21068.248080864,0
+TOLZ.US,D,20220407,000000,49.7132,49.7132,49.3005,49.5756,5281.5662250161,0
+TOLZ.US,D,20220408,000000,49.9931,50.0767,49.8802,49.89,37396.420249242,0
+TOLZ.US,D,20220411,000000,49.8999,49.8999,49.4837,49.4837,16524.615082508,0
+TOLZ.US,D,20220412,000000,49.5952,49.8606,49.4282,49.5265,16262.012637711,0
+TOLZ.US,D,20220413,000000,49.5461,49.7623,49.4479,49.7209,11815.07433802,0
+TOLZ.US,D,20220414,000000,49.7132,49.9392,49.5559,49.6936,21188.353074997,0
+TOLZ.US,D,20220418,000000,49.723,49.7613,49.4282,49.4479,31668.022732496,0
+TOLZ.US,D,20220419,000000,49.497,49.8704,49.497,49.6837,19330.797021682,0
+TOLZ.US,D,20220420,000000,50.0178,50.5679,50.0178,50.4304,16911.393877172,0
+TOLZ.US,D,20220421,000000,50.4598,50.676,49.9392,49.9864,20349.653793939,0
+TOLZ.US,D,20220422,000000,49.7329,49.7329,49.0549,49.0549,22902.393838714,0
+TOLZ.US,D,20220425,000000,48.1903,48.7405,47.8367,48.5047,9752.9326591066,0
+TOLZ.US,D,20220426,000000,48.4359,48.6423,48.0576,48.0576,6053.0881364754,0
+TOLZ.US,D,20220427,000000,47.8367,48.5538,47.8367,48.1438,4925.3225983528,0
+TOLZ.US,D,20220428,000000,48.2296,48.9076,48.0823,48.7897,17460.009062233,0
+TOLZ.US,D,20220429,000000,48.5539,48.5539,47.4928,47.4928,7392.5641727292,0
+TOLZ.US,D,20220502,000000,47.3847,47.5518,46.5667,47.198,133831.56998698,0
+TOLZ.US,D,20220503,000000,47.3946,48.0134,47.2962,47.8956,33336.260744214,0
+TOLZ.US,D,20220504,000000,47.8858,48.9861,47.8657,48.9763,11679.701759889,0
+TOLZ.US,D,20220505,000000,48.5146,48.5146,47.591,47.8235,4237.2634794261,0
+TOLZ.US,D,20220506,000000,47.65,48.0528,47.2373,48.0324,14051.266474532,0
+TOLZ.US,D,20220509,000000,47.5812,47.5812,46.4514,46.6772,33488.936584213,0
+TOLZ.US,D,20220510,000000,47.0959,47.0959,45.8226,46.1369,20537.953996603,0
+TOLZ.US,D,20220511,000000,46.4416,46.947,46.1173,46.1516,7460.7593812619,0
+TOLZ.US,D,20220512,000000,46.1468,46.1468,45.7047,45.8029,52366.795280566,0
+TOLZ.US,D,20220513,000000,46.5595,47.2078,46.5595,47.0899,17741.950446763,0
+TOLZ.US,D,20220516,000000,47.4044,47.6696,47.2569,47.3873,15765.307238249,0
+TOLZ.US,D,20220517,000000,47.9447,48.0411,47.5517,48.0411,8010.3924052566,0
+TOLZ.US,D,20220518,000000,47.9644,47.9782,47.3464,47.4633,33514.382557545,0
+TOLZ.US,D,20220519,000000,47.3552,47.876,47.3552,47.6216,9815.0208340394,0
+TOLZ.US,D,20220520,000000,48.0331,48.0331,47.4535,47.9399,5235.7634730165,0
+TOLZ.US,D,20220523,000000,48.4457,48.6823,48.1608,48.5901,7776.2894505922,0
+TOLZ.US,D,20220524,000000,48.4359,49.0941,48.2001,49.0058,26533.025313879,0
+TOLZ.US,D,20220525,000000,48.9469,49.3202,48.9469,49.2858,16662.023338507,0
+TOLZ.US,D,20220526,000000,49.438,49.512,49.2023,49.2317,11801.842431888,0
+TOLZ.US,D,20220527,000000,49.3496,49.8606,49.3496,49.8507,19523.16858008,0
+TOLZ.US,D,20220531,000000,49.6149,49.6149,49.2612,49.3496,5606.2568447463,0
+TOLZ.US,D,20220601,000000,49.5363,49.5363,48.7897,49.1811,29990.624170379,0
+TOLZ.US,D,20220602,000000,49.2514,49.8213,48.8683,49.8125,3735.4688852976,0
+TOLZ.US,D,20220603,000000,49.6444,49.6641,49.5461,49.5963,3066.748706104,0
+TOLZ.US,D,20220606,000000,49.9097,49.9097,49.5952,49.5952,26941.178726142,0
+TOLZ.US,D,20220607,000000,49.438,50.1356,49.4139,50.1356,9099.4800639129,0
+TOLZ.US,D,20220608,000000,49.9195,50.0669,49.4872,49.4872,15385.653316119,0
+TOLZ.US,D,20220609,000000,49.3398,49.3398,48.5834,48.6006,4418.4388095577,0
+TOLZ.US,D,20220610,000000,48.0626,48.0626,47.6893,47.8467,6336.0473599393,0
+TOLZ.US,D,20220613,000000,46.8935,46.8935,45.8573,45.9558,9467.937757776,0
+TOLZ.US,D,20220614,000000,46.019,46.019,44.6829,44.9929,41039.265791607,0
+TOLZ.US,D,20220615,000000,45.4296,45.6163,44.6289,45.1742,22782.288844582,0
+TOLZ.US,D,20220616,000000,44.565,44.565,43.9558,43.987,9439.438267643,0
+TOLZ.US,D,20220617,000000,44.2114,44.3288,43.3762,43.7357,8050.0881236563,0
+TOLZ.US,D,20220621,000000,44.2408,44.7124,44.2408,44.6043,11323.458133224,0
+TOLZ.US,D,20220622,000000,44.0188,44.9615,44.0188,44.5646,32675.293178674,0
+TOLZ.US,D,20220623,000000,44.7928,44.8722,44.4058,44.7035,20186.244684863,0
+TOLZ.US,D,20220624,000000,45.4081,45.7157,45.4081,45.6551,6736.810230059,0
+TOLZ.US,D,20220627,000000,45.6363,46.0134,45.6363,45.9042,7910.83923799,0
+TOLZ.US,D,20220628,000000,46.4551,46.4551,45.805,45.8327,9472.85208116,0
+TOLZ.US,D,20220629,000000,46.321,46.321,45.5215,45.7058,13703.387510597,0
+TOLZ.US,D,20220630,000000,45.1699,45.7713,45.1699,45.6462,10623.702833999,0
+TOLZ.US,D,20220701,000000,45.5172,46.3111,45.3585,46.2615,19715.62533147,0
+TOLZ.US,D,20220705,000000,45.2989,45.2989,44.3364,45.071,10047.269707358,0
+TOLZ.US,D,20220706,000000,45.0508,45.0508,44.6142,44.902,6108.9818421268,0
+TOLZ.US,D,20220707,000000,45.3188,45.4974,45.312,45.3783,12600.908768386,0
+TOLZ.US,D,20220708,000000,45.5768,45.6452,45.3783,45.4645,8454.0166073246,0
+TOLZ.US,D,20220711,000000,45.1699,45.2237,44.8524,45.2237,2397.4377767106,0
+TOLZ.US,D,20220712,000000,45.1402,45.3485,44.8524,44.9615,32688.393931552,0
+TOLZ.US,D,20220713,000000,44.6242,45.3684,44.6242,45.1215,12266.335694881,0
+TOLZ.US,D,20220714,000000,44.2768,44.9318,44.1082,44.9318,7531.9251547436,0
+TOLZ.US,D,20220715,000000,45.3287,45.3803,45.1005,45.2295,13285.171168716,0
+TOLZ.US,D,20220718,000000,45.6661,45.7189,45.3262,45.3262,25473.910096549,0
+TOLZ.US,D,20220719,000000,46.1028,46.32,45.946,46.293,71660.110493533,0
+TOLZ.US,D,20220720,000000,46.1424,46.1424,45.5961,45.7355,22466.783435892,0
+TOLZ.US,D,20220721,000000,45.5272,45.8645,45.4378,45.8645,14871.3700172,0
+TOLZ.US,D,20220722,000000,46.1722,46.3295,45.8745,46.0522,8009.5987596872,0
+TOLZ.US,D,20220725,000000,46.2813,46.7176,46.1722,46.71,5189.91364021,0
+TOLZ.US,D,20220726,000000,46.6981,46.9944,46.6981,46.8509,5245.339902387,0
+TOLZ.US,D,20220727,000000,46.8271,47.2745,46.8271,47.2647,4099.5279006552,0
+TOLZ.US,D,20220728,000000,47.353,47.8468,47.0553,47.8468,7627.6614257766,0
+TOLZ.US,D,20220729,000000,47.869,48.3552,47.8293,48.2394,13226.721655875,0
+TOLZ.US,D,20220801,000000,47.998,47.998,47.74,47.9841,7904.7927366616,0
+TOLZ.US,D,20220802,000000,47.874,48.0572,47.6819,47.6819,6417.3534098752,0
+TOLZ.US,D,20220803,000000,47.7538,47.8533,47.4622,47.8533,3449.5290078522,0
+TOLZ.US,D,20220804,000000,47.7896,47.8095,47.5674,47.5674,5589.9904781058,0
+TOLZ.US,D,20220805,000000,46.9958,47.2835,46.9958,47.2835,13486.721212996,0
+TOLZ.US,D,20220808,000000,47.4919,47.7761,47.4026,47.6904,42757.834143781,0
+TOLZ.US,D,20220809,000000,47.6309,47.9186,47.6309,47.8492,7455.3361379172,0
+TOLZ.US,D,20220810,000000,48.3552,48.3552,48.148,48.291,5076.0378651918,0
+TOLZ.US,D,20220811,000000,48.4049,48.772,48.4049,48.4115,16900.978963099,0
+TOLZ.US,D,20220812,000000,48.6629,48.772,48.4445,48.772,25474.917846771,0
+TOLZ.US,D,20220815,000000,48.4068,48.8423,48.4068,48.7771,12311.684454844,0
+TOLZ.US,D,20220816,000000,48.9803,49.0895,48.8712,48.9407,18151.596987857,0
+TOLZ.US,D,20220817,000000,48.6033,48.8316,48.5537,48.7422,8121.4590342626,0
+TOLZ.US,D,20220818,000000,48.7522,48.9209,48.643,48.7972,12886.102081042,0
+TOLZ.US,D,20220819,000000,48.5835,48.6629,48.4564,48.5261,9058.6667401646,0
+TOLZ.US,D,20220822,000000,48.127,48.1667,47.8591,48.0009,17072.296500737,0
+TOLZ.US,D,20220823,000000,48.0575,48.1666,47.8889,48.1128,12215.948183811,0
+TOLZ.US,D,20220824,000000,48.0154,48.2627,48.0154,48.2627,4552.0077500638,0
+TOLZ.US,D,20220825,000000,48.3949,48.5636,48.2759,48.5239,13775.945526538,0
+TOLZ.US,D,20220826,000000,48.6529,48.6529,47.7995,47.7995,17944.000442248,0
+TOLZ.US,D,20220829,000000,47.5812,48.2461,47.5812,47.9881,69369.49424029,0
+TOLZ.US,D,20220830,000000,47.8492,47.8492,46.9065,46.9958,25567.630867139,0
+TOLZ.US,D,20220831,000000,46.8072,46.8866,46.5592,46.5988,17576.171611437,0
+TOLZ.US,D,20220901,000000,46.1027,46.4897,45.9142,46.4897,18220.124002912,0
+TOLZ.US,D,20220902,000000,46.966,46.966,46.0928,46.2317,39362.723647884,0
+TOLZ.US,D,20220906,000000,46.4103,46.4103,45.8447,45.9638,17852.295172101,0
+TOLZ.US,D,20220907,000000,45.805,46.5943,45.805,46.5943,3715.5750663018,0
+TOLZ.US,D,20220908,000000,46.2912,46.5988,46.1225,46.5691,34144.593001475,0
+TOLZ.US,D,20220909,000000,47.0553,47.3133,47.0156,47.1431,10281.067758723,0
+TOLZ.US,D,20220912,000000,47.5812,47.8591,47.5812,47.7857,9650.2161201264,0
+TOLZ.US,D,20220913,000000,47.2438,47.2438,46.3508,46.4352,8278.668068801,0
+TOLZ.US,D,20220914,000000,46.6385,46.8965,46.6187,46.8271,8822.853188357,0
+TOLZ.US,D,20220915,000000,46.45,46.45,46.0134,46.0828,60628.268819867,0
+TOLZ.US,D,20220916,000000,45.6859,45.8745,45.289,45.4577,12751.063551374,0
+TOLZ.US,D,20220919,000000,45.3932,45.8491,45.3932,45.8491,28357.083479975,0
+TOLZ.US,D,20220920,000000,45.3188,45.3188,44.9615,45.16,8309.9083256644,0
+TOLZ.US,D,20220921,000000,45.35,45.36,44.39,44.39,15767,0
+TOLZ.US,D,20220922,000000,44.48,44.48,44.165,44.18,9085,0
+TOLZ.US,D,20220923,000000,43.27,43.27,42.2202,42.47,29346,0
+TOLZ.US,D,20220926,000000,42.23,42.23,41.23,41.4835,20410,0
+TOLZ.US,D,20220927,000000,41.7,41.8401,41,41.1305,14501,0
+TOLZ.US,D,20220928,000000,41.42,42.1,41.42,42.09,14496,0
+TOLZ.US,D,20220929,000000,41.61,41.61,40.9,41.11,39063,0
+TOLZ.US,D,20220930,000000,41.07,41.12,40.7351,40.7351,10770,0
+TOLZ.US,D,20221003,000000,41.5,42.02,41.5,41.87,12160,0
+TOLZ.US,D,20221004,000000,42.55,42.98,42.55,42.93,11666,0
+TOLZ.US,D,20221005,000000,42.33,42.48,41.9826,42.27,19492,0
+TOLZ.US,D,20221006,000000,42.02,42.02,41.03,41.1223,15008,0
+TOLZ.US,D,20221007,000000,40.96,40.98,40.34,40.57,9095,0
+TOLZ.US,D,20221010,000000,40.7499,40.7499,40.09,40.1,30012,0
+TOLZ.US,D,20221011,000000,40.02,40.4648,39.76,40.0382,5774,0
+TOLZ.US,D,20221012,000000,39.84,39.84,39.4108,39.4165,10160,0
+TOLZ.US,D,20221013,000000,38.79,40.55,38.79,40.5256,15426,0
+TOLZ.US,D,20221014,000000,40.69,40.69,39.66,39.7068,12287,0
+TOLZ.US,D,20221017,000000,40.47,41.02,40.47,40.8268,131889,0
+TOLZ.US,D,20221018,000000,41.34,41.44,40.88,41.1903,446552,0
+TOLZ.US,D,20221019,000000,41.15,41.15,40.9,40.96,20573,0
+TOLZ.US,D,20221020,000000,41.12,41.12,40.35,40.5,14060,0
+TOLZ.US,D,20221021,000000,40.33,41.015,40.33,41,9254,0
+TOLZ.US,D,20221024,000000,41,41.14,40.7708,40.88,25556,0
+TOLZ.US,D,20221025,000000,41.09,41.85,41.09,41.85,101681,0
+TOLZ.US,D,20221026,000000,42.17,42.42,42.075,42.27,19986,0
+TOLZ.US,D,20221027,000000,42.61,42.95,42.54,42.5753,42866,0
+TOLZ.US,D,20221028,000000,42.57,43.0716,42.57,43.0716,40324,0
+TOLZ.US,D,20221031,000000,42.73,43.15,42.7166,43.03,37647,0
+TOLZ.US,D,20221101,000000,43.56,43.56,43.1,43.1915,31780,0
+TOLZ.US,D,20221102,000000,43.14,43.72,42.83,42.84,21686,0
+TOLZ.US,D,20221103,000000,42.38,42.83,42.37,42.67,14313,0
+TOLZ.US,D,20221104,000000,43.39,43.585,42.81,43.45,90254,0
+TOLZ.US,D,20221107,000000,43.33,43.33,43.09,43.26,40464,0
+TOLZ.US,D,20221108,000000,43.26,43.72,43.25,43.49,10768,0
+TOLZ.US,D,20221109,000000,43.34,43.72,42.93,42.98,34349,0
+TOLZ.US,D,20221110,000000,44.21,45.03,44.17,45.02,22791,0
+TOLZ.US,D,20221111,000000,45.05,45.38,44.96,45.33,5594,0
+TOLZ.US,D,20221114,000000,45.2248,45.52,44.8,44.94,53453,0
+TOLZ.US,D,20221115,000000,45.34,45.4605,44.95,45.23,10905,0
+TOLZ.US,D,20221116,000000,45.13,45.48,45.13,45.33,40329,0
+TOLZ.US,D,20221117,000000,44.89,44.9,44.56,44.87,168591,0
+TOLZ.US,D,20221118,000000,45.05,45.34,44.99,45.33,43323,0
+TOLZ.US,D,20221121,000000,45.11,45.39,44.94,45.39,15105,0
+TOLZ.US,D,20221122,000000,45.63,45.98,45.6,45.89,86699,0
+TOLZ.US,D,20221123,000000,45.76,46.27,45.76,46.27,10720,0
+TOLZ.US,D,20221125,000000,46.39,46.585,46.39,46.421,82805,0
+TOLZ.US,D,20221128,000000,46.05,46.27,45.72,45.84,81848,0
+TOLZ.US,D,20221129,000000,45.64,45.77,45.61,45.7302,18383,0
+TOLZ.US,D,20221130,000000,45.92,46.52,45.65,46.46,21613,0
+TOLZ.US,D,20221201,000000,46.88,47.19,46.6,46.6,92616,0
+TOLZ.US,D,20221202,000000,46.16,46.49,46.1,46.44,166338,0
+TOLZ.US,D,20221205,000000,46.13,46.22,45.695,45.86,45213,0
+TOLZ.US,D,20221206,000000,45.87,45.87,45.3,45.54,24392,0
+TOLZ.US,D,20221207,000000,45.48,45.8,45.43,45.45,80756,0
+TOLZ.US,D,20221208,000000,45.76,45.76,45.38,45.67,62152,0
+TOLZ.US,D,20221209,000000,45.62,45.76,45.41,45.41,13973,0
+TOLZ.US,D,20221212,000000,45.52,45.88,45.37,45.88,28580,0
+TOLZ.US,D,20221213,000000,46.655,46.88,46.07,46.44,19644,0
+TOLZ.US,D,20221214,000000,46.46,46.71,46.06,46.26,64199,0
+TOLZ.US,D,20221215,000000,45.93,45.98,45.2802,45.39,76867,0
+TOLZ.US,D,20221216,000000,44.79,44.85,44.28,44.45,44903,0
+TOLZ.US,D,20221219,000000,44.61,44.77,44.05,44.19,56701,0
+TOLZ.US,D,20221220,000000,44.11,44.5,44.05,44.39,62858,0
+TOLZ.US,D,20221221,000000,44.63,44.989,44.63,44.83,14365,0
+TOLZ.US,D,20221222,000000,44.46,44.54,43.58,44.16,44615,0
+TOLZ.US,D,20221223,000000,44.24,44.73,44.19,44.66,19808,0
+TOLZ.US,D,20221227,000000,44.84,44.975,44.64,44.896,70137,0
+TOLZ.US,D,20221228,000000,44.86,45.115,44.2,44.28,124267,0
+TOLZ.US,D,20221229,000000,44.42,44.9,44.37,44.74,161786,0
+TOLZ.US,D,20221230,000000,44.64,44.775,44.19,44.47,57242,0
+TOLZ.US,D,20230103,000000,44.57,44.95,44.06,44.39,42793,0
+TOLZ.US,D,20230104,000000,44.81,45.32,44.65,45.02,42563,0
+TOLZ.US,D,20230105,000000,44.91,45.09,44.54,44.54,13604,0
+TOLZ.US,D,20230106,000000,45.13,45.81,45.13,45.61,10026,0
+TOLZ.US,D,20230109,000000,46.06,46.37,46.05,46.05,88016,0
+TOLZ.US,D,20230110,000000,45.96,46.1585,45.75,46.04,11232,0
+TOLZ.US,D,20230111,000000,46.34,46.7,46.33,46.67,20618,0
+TOLZ.US,D,20230112,000000,46.99,47.16,46.45,46.96,26934,0
+TOLZ.US,D,20230113,000000,46.75,47.1899,46.62,46.99,26420,0
+TOLZ.US,D,20230117,000000,46.93,47.27,45.78,47.07,62977,0
+TOLZ.US,D,20230118,000000,47.33,47.33,46.3,46.41,81816,0
+TOLZ.US,D,20230119,000000,46.32,46.54,46.255,46.4629,461655,0
+TOLZ.US,D,20230120,000000,46.56,46.86,46.5,46.86,58525,0
+TOLZ.US,D,20230123,000000,46.62,47.012,46.62,46.77,25098,0
+TOLZ.US,D,20230124,000000,46.7,46.93,46.31,46.93,12349,0
+TOLZ.US,D,20230125,000000,46.8368,46.839,46.5354,46.82,8645,0
+TOLZ.US,D,20230126,000000,46.8712,47.1,46.73,47.04,10955,0
+TOLZ.US,D,20230127,000000,46.87,47.21,46.83,47,32833,0
+TOLZ.US,D,20230130,000000,46.74,47.02,46.52,46.52,54829,0
+TOLZ.US,D,20230131,000000,46.54,46.93,46.52,46.93,54625,0
+TOLZ.US,D,20230201,000000,46.8565,47.36,46.55,47.1,34799,0
+TOLZ.US,D,20230202,000000,47.5484,47.555,47.18,47.3426,2823,0
+TOLZ.US,D,20230203,000000,46.7291,46.7291,46.381,46.59,17985,0
+TOLZ.US,D,20230206,000000,46.22,46.46,46.17,46.46,48936,0
+TOLZ.US,D,20230207,000000,46.15,46.5,45.81,46.46,74291,0
+TOLZ.US,D,20230208,000000,46.38,46.395,45.99,46.07,24263,0
+TOLZ.US,D,20230209,000000,46.58,46.58,45.9542,45.99,21386,0
+TOLZ.US,D,20230210,000000,45.75,46.372,45.75,46.29,21375,0
+TOLZ.US,D,20230213,000000,46.41,46.7691,46.41,46.68,7342,0
+TOLZ.US,D,20230214,000000,46.44,46.87,46.32,46.6,27586,0
+TOLZ.US,D,20230215,000000,46.24,46.72,46.24,46.65,57586,0
+TOLZ.US,D,20230216,000000,45.95,46.5621,45.95,46.26,22966,0
+TOLZ.US,D,20230217,000000,46,46.345,45.97,46.31,26515,0
+TOLZ.US,D,20230221,000000,45.91,46.0244,45.45,45.5,39181,0
+TOLZ.US,D,20230222,000000,45.6,45.71,45.15,45.26,17674,0
+TOLZ.US,D,20230223,000000,45.34,45.675,45.27,45.46,22061,0
+TOLZ.US,D,20230224,000000,44.88,45.13,44.87,45.09,17137,0
+TOLZ.US,D,20230227,000000,45.41,45.6634,45.181,45.2,18032,0
+TOLZ.US,D,20230228,000000,45.13,45.13,44.63,44.64,66781,0
+TOLZ.US,D,20230301,000000,44.6552,44.6927,44.43,44.56,27452,0
+TOLZ.US,D,20230302,000000,44.39,44.915,44.39,44.91,7619,0
+TOLZ.US,D,20230303,000000,45.06,45.6629,45.06,45.54,9596,0
+TOLZ.US,D,20230306,000000,45.53,45.73,45.36,45.4874,22116,0
+TOLZ.US,D,20230307,000000,45.35,45.35,44.59,44.72,7336,0
+TOLZ.US,D,20230308,000000,44.8963,45.07,44.77,44.92,8898,0
+TOLZ.US,D,20230309,000000,44.9718,45.1268,44.43,44.49,34376,0
+TOLZ.US,D,20230310,000000,44.58,44.658,43.97,44.07,18569,0
+TOLZ.US,D,20230313,000000,43.99,44.86,43.99,44.5517,15495,0
+TOLZ.US,D,20230314,000000,45.07,45.29,44.7707,44.9417,5722,0
+TOLZ.US,D,20230315,000000,43.98,44.38,43.6501,44.1183,12455,0
+TOLZ.US,D,20230316,000000,44.06,44.7016,44.06,44.7016,169944,0
+TOLZ.US,D,20230317,000000,44.4342,44.4342,44.0321,44.11,28853,0
+TOLZ.US,D,20230320,000000,44.4774,44.7012,44.37,44.6093,10867,0
+TOLZ.US,D,20230321,000000,44.77,44.77,44.3001,44.5522,14689,0
+TOLZ.US,D,20230322,000000,44.13,44.25,43.6466,43.6466,5797,0
+TOLZ.US,D,20230323,000000,43.67,44.0775,43.2,43.27,22806,0
+TOLZ.US,D,20230324,000000,43.04,43.82,42.927,43.78,6481,0
+TOLZ.US,D,20230327,000000,44.13,44.22,43.87,43.96,13207,0
+TOLZ.US,D,20230328,000000,44.156,44.35,44.08,44.12,77013,0
+TOLZ.US,D,20230329,000000,44.55,44.93,44.55,44.93,32194,0
+TOLZ.US,D,20230330,000000,45.27,45.3024,45.16,45.3024,27337,0
+TOLZ.US,D,20230331,000000,45.3,45.61,45.17,45.4255,44902,0
+TOLZ.US,D,20230403,000000,45.56,45.64,45.48,45.5562,5904,0
+TOLZ.US,D,20230404,000000,45.62,45.8199,45.6,45.66,19062,0
+TOLZ.US,D,20230405,000000,45.84,46.36,45.84,46.23,6703,0
+TOLZ.US,D,20230406,000000,46.3,46.5056,46.29,46.37,8510,0
+TOLZ.US,D,20230410,000000,46.17,46.4989,46.15,46.46,24388,0
+TOLZ.US,D,20230411,000000,46.51,46.802,46.51,46.74,11967,0
+TOLZ.US,D,20230412,000000,46.92,47.14,46.7735,46.7735,8921,0
+TOLZ.US,D,20230413,000000,46.89,47.15,46.7948,47.0736,22936,0
+TOLZ.US,D,20230414,000000,46.83,46.83,46.4,46.5216,14842,0
+TOLZ.US,D,20230417,000000,46.54,46.6741,46.49,46.63,153004,0
+TOLZ.US,D,20230418,000000,46.66,46.66,46.4001,46.57,258993,0
+TOLZ.US,D,20230419,000000,46.59,46.79,46.59,46.699,9561,0
+TOLZ.US,D,20230420,000000,46.56,46.5653,46.3,46.39,14049,0
+TOLZ.US,D,20230421,000000,46.499,46.54,46.3093,46.4815,16235,0
+TOLZ.US,D,20230424,000000,46.37,46.7833,46.37,46.6722,18230,0
+TOLZ.US,D,20230425,000000,46.4959,46.61,46.3101,46.3159,19682,0
+TOLZ.US,D,20230426,000000,46.22,46.499,46.0719,46.1351,37040,0
+TOLZ.US,D,20230427,000000,46.33,46.7,46.28,46.571,11775,0
+TOLZ.US,D,20230428,000000,46.727,46.87,46.6368,46.7149,17629,0
+TOLZ.US,D,20230501,000000,46.84,46.93,46.72,46.72,7235,0
+TOLZ.US,D,20230502,000000,46.37,46.37,45.77,45.8899,17918,0
+TOLZ.US,D,20230503,000000,46.13,46.63,45.53,45.9054,25859,0
+TOLZ.US,D,20230504,000000,45.84,46.24,45.8,46.0663,11729,0
+TOLZ.US,D,20230505,000000,46.57,46.72,46.3676,46.6051,9196,0
+TOLZ.US,D,20230508,000000,46.7343,46.7343,46.4002,46.4002,7572,0
+TOLZ.US,D,20230509,000000,46.3074,46.569,46.29,46.464,5501,0
+TOLZ.US,D,20230510,000000,46.54,46.66,46.28,46.63,8845,0
+TOLZ.US,D,20230511,000000,45.94,46.25,45.93,46.18,15448,0
+TOLZ.US,D,20230512,000000,46.24,46.3,46,46.21,10899,0
+TOLZ.US,D,20230515,000000,46.41,46.41,46.1232,46.1916,12700,0
+TOLZ.US,D,20230516,000000,46.11,46.17,45.35,45.35,20340,0
+TOLZ.US,D,20230517,000000,45.6,45.6914,45.362,45.58,6187,0
+TOLZ.US,D,20230518,000000,45.2,45.2,44.87,45.1857,8632,0
+TOLZ.US,D,20230519,000000,45.32,45.4,45.11,45.15,25748,0
+TOLZ.US,D,20230522,000000,45.23,45.4337,45.1423,45.3049,5092,0
+TOLZ.US,D,20230523,000000,45.11,45.23,44.21,44.8819,13480,0
+TOLZ.US,D,20230524,000000,44.71,44.71,44.4,44.5,19017,0
+TOLZ.US,D,20230525,000000,44.33,44.33,43.82,43.99,46976,0
+TOLZ.US,D,20230526,000000,44.1,44.24,43.98,44.1497,8369,0
+TOLZ.US,D,20230530,000000,44.02,44.235,43.89,43.9526,26022,0
+TOLZ.US,D,20230531,000000,43.77,44.07,43.6662,44.0001,24364,0
+TOLZ.US,D,20230601,000000,44.09,44.4015,44.09,44.3,7146,0
+TOLZ.US,D,20230602,000000,44.56,45,44.56,45,8900,0
+TOLZ.US,D,20230605,000000,44.96,45.108,44.69,44.77,6438,0
+TOLZ.US,D,20230606,000000,44.77,45.0259,44.77,45.0259,27443,0
+TOLZ.US,D,20230607,000000,45.07,45.4591,45.07,45.3772,13562,0
+TOLZ.US,D,20230608,000000,45.35,45.4699,45.26,45.43,6942,0
+TOLZ.US,D,20230609,000000,45.41,45.41,44.99,45.165,6076,0
+TOLZ.US,D,20230612,000000,45.11,45.1223,44.88,44.95,11114,0
+TOLZ.US,D,20230613,000000,45.13,45.2473,45,45.1198,51689,0
+TOLZ.US,D,20230614,000000,45.4,45.4,45.1204,45.1204,4850,0
+TOLZ.US,D,20230615,000000,45.24,45.6999,45.24,45.6567,4553,0
+TOLZ.US,D,20230616,000000,45.79,45.8599,45.7149,45.7149,16039,0
+TOLZ.US,D,20230620,000000,45.3,45.33,45.1005,45.1743,5605,0
+TOLZ.US,D,20230621,000000,44.46,44.8509,44.46,44.733,5171,0
+TOLZ.US,D,20230622,000000,44.3162,44.4248,44.28,44.3371,7360,0
+TOLZ.US,D,20230623,000000,44.23,44.24,43.68,43.706,14274,0
+TOLZ.US,D,20230626,000000,43.77,44.26,43.77,44.142,32770,0
+TOLZ.US,D,20230627,000000,44.3201,44.4959,44.3042,44.4649,3142,0
+TOLZ.US,D,20230628,000000,44.39,44.47,44.32,44.47,4955,0
+TOLZ.US,D,20230629,000000,44.302,44.56,44.26,44.5095,8743,0
+TOLZ.US,D,20230630,000000,44.7601,44.9248,44.65,44.9049,14554,0
+TOLZ.US,D,20230703,000000,44.9,45.18,44.9,45.18,3562,0
+TOLZ.US,D,20230705,000000,44.91,44.94,44.7412,44.8887,7537,0
+TOLZ.US,D,20230706,000000,44.11,44.47,44.11,44.29,65355,0
+TOLZ.US,D,20230707,000000,44.26,44.6319,44.14,44.52,25232,0
+TOLZ.US,D,20230710,000000,44.37,44.4353,44.2301,44.3532,30527,0
+TOLZ.US,D,20230711,000000,44.475,44.8199,44.47,44.7954,4453,0
+TOLZ.US,D,20230712,000000,45.14,45.46,45.14,45.35,9283,0
+TOLZ.US,D,20230713,000000,45.44,45.74,45.44,45.73,6807,0
+TOLZ.US,D,20230714,000000,45.52,45.52,45.4209,45.4209,46035,0
+TOLZ.US,D,20230717,000000,45.27,45.27,45.0277,45.0277,6463,0
+TOLZ.US,D,20230718,000000,44.9,45.2923,44.78,45.0052,14760,0
+TOLZ.US,D,20230719,000000,45.24,45.5311,45.24,45.3683,5326,0
+TOLZ.US,D,20230720,000000,45.27,45.4424,45.12,45.4291,6510,0
+TOLZ.US,D,20230721,000000,45.57,45.7468,45.5,45.66,5011,0
+TOLZ.US,D,20230724,000000,45.6,45.86,45.54,45.7685,4423,0
+TOLZ.US,D,20230725,000000,45.69,45.7199,45.5419,45.64,8052,0
+TOLZ.US,D,20230726,000000,45.47,45.8971,45.47,45.7201,14013,0
+TOLZ.US,D,20230727,000000,45.94,45.94,45.3001,45.34,4943,0
+TOLZ.US,D,20230728,000000,45.56,45.56,45.0741,45.1852,6589,0
+TOLZ.US,D,20230731,000000,45.34,45.533,45.34,45.365,11321,0
+TOLZ.US,D,20230801,000000,45.16,45.1871,44.87,44.9514,9236,0
+TOLZ.US,D,20230802,000000,44.55,44.58,44.295,44.5149,11974,0
+TOLZ.US,D,20230803,000000,44.31,44.31,44,44.0415,18762,0
+TOLZ.US,D,20230804,000000,44.34,44.44,43.984,43.984,51983,0
+TOLZ.US,D,20230807,000000,44.1,44.18,44.02,44.1632,57842,0
+TOLZ.US,D,20230808,000000,43.81,44.1301,43.73,44.1301,11341,0
+TOLZ.US,D,20230809,000000,44.16,44.5,44.16,44.3623,12712,0
+TOLZ.US,D,20230810,000000,44.64,44.7001,44.3583,44.4156,14628,0
+TOLZ.US,D,20230811,000000,44.25,44.53,44.25,44.3766,3861,0
+TOLZ.US,D,20230814,000000,44.33,44.33,44.02,44.0665,11146,0
+TOLZ.US,D,20230815,000000,43.93,43.93,43.49,43.5936,8534,0
+TOLZ.US,D,20230816,000000,43.5513,43.68,43.322,43.3275,17765,0
+TOLZ.US,D,20230817,000000,43.44,43.45,43.061,43.15,7301,0
+TOLZ.US,D,20230818,000000,42.98,43.2799,42.98,43.2558,12341,0
+TOLZ.US,D,20230821,000000,43.19,43.19,42.86,43.1309,10856,0
+TOLZ.US,D,20230822,000000,41.61,43.0899,41.61,43.0149,9650,0
+TOLZ.US,D,20230823,000000,43.11,43.3107,43.04,43.2504,7838,0
+TOLZ.US,D,20230824,000000,43.3,43.4317,42.9994,42.9994,11399,0
+TOLZ.US,D,20230825,000000,43.07,43.34,43.04,43.1927,51633,0
+TOLZ.US,D,20230828,000000,43.47,43.47,43.3473,43.43,2570,0
+TOLZ.US,D,20230829,000000,43.5154,43.8302,43.51,43.8302,2295,0
+TOLZ.US,D,20230830,000000,43.94,44.07,43.7501,43.85,7073,0
+TOLZ.US,D,20230831,000000,43.9199,43.9199,43.5101,43.5262,4860,0
+TOLZ.US,D,20230901,000000,43.72,43.72,43.4218,43.4595,3457,0
+TOLZ.US,D,20230905,000000,43.41,43.41,43.11,43.1159,7874,0
+TOLZ.US,D,20230906,000000,43.01,43.01,42.38,42.5809,14991,0
+TOLZ.US,D,20230907,000000,42.57,43.01,42.57,42.9384,3473,0
+TOLZ.US,D,20230908,000000,42.9815,43.21,42.97,43.0991,28848,0
+TOLZ.US,D,20230911,000000,43.29,43.3601,43.2047,43.24,6609,0
+TOLZ.US,D,20230912,000000,43.13,43.3199,43.01,43.29,7631,0
+TOLZ.US,D,20230913,000000,43.24,43.4423,43.24,43.417,4516,0
+TOLZ.US,D,20230914,000000,43.65,44,43.65,43.99,6373,0
+TOLZ.US,D,20230915,000000,44,44.24,43.88,43.9353,39410,0
+TOLZ.US,D,20230918,000000,43.86,43.9259,43.651,43.8484,15372,0
+TOLZ.US,D,20230919,000000,43.93,44.0399,43.61,43.61,39036,0
+TOLZ.US,D,20230920,000000,43.49,43.79,43.32,43.32,32568,0
+TOLZ.US,D,20230921,000000,43.06,43.075,42.54,42.5467,8501,0
+TOLZ.US,D,20230922,000000,42.62,42.7297,42.5014,42.5014,7850,0
+TOLZ.US,D,20230925,000000,42.24,42.47,42.23,42.47,13447,0
+TOLZ.US,D,20230926,000000,42.135,42.135,41.61,41.6348,9120,0
+TOLZ.US,D,20230927,000000,41.78,41.7975,41.26,41.56,13393,0
+TOLZ.US,D,20230928,000000,41.42,41.6283,41.34,41.53,11235,0
+TOLZ.US,D,20230929,000000,41.77,41.77,41.231,41.3901,4085,0
+TOLZ.US,D,20231002,000000,41.0308,41.0308,40.22,40.2723,8444,0
+TOLZ.US,D,20231003,000000,39.86,39.92,39.575,39.92,11366,0
+TOLZ.US,D,20231004,000000,39.86,39.94,39.44,39.94,12438,0
+TOLZ.US,D,20231005,000000,39.7937,40.14,39.78,40.0883,22181,0
+TOLZ.US,D,20231006,000000,39.87,40.59,39.44,40.47,20125,0
+TOLZ.US,D,20231009,000000,40.57,40.8927,40.54,40.8927,12561,0
+TOLZ.US,D,20231010,000000,41.07,41.47,41.07,41.3822,10475,0
+TOLZ.US,D,20231011,000000,41.54,41.8798,41.54,41.76,19364,0
+TOLZ.US,D,20231012,000000,41.76,41.76,41.325,41.3708,9408,0
+TOLZ.US,D,20231013,000000,41.6,41.72,41.43,41.5291,9076,0
+TOLZ.US,D,20231016,000000,41.64,42,41.43,41.99,50021,0
+TOLZ.US,D,20231017,000000,41.974,42.02,41.7007,41.7635,133812,0
+TOLZ.US,D,20231018,000000,41.5206,41.5206,41.16,41.18,23526,0
+TOLZ.US,D,20231019,000000,41.16,41.2865,40.8973,40.9499,40112,0
+TOLZ.US,D,20231020,000000,40.9884,40.99,40.5987,40.5987,5809,0
+TOLZ.US,D,20231023,000000,40.2488,40.68,40.195,40.4872,34732,0
+TOLZ.US,D,20231024,000000,40.75,40.8655,40.6776,40.8198,3954,0
+TOLZ.US,D,20231025,000000,40.67,40.85,40.61,40.6907,11972,0
+TOLZ.US,D,20231026,000000,40.6,41.05,40.6,40.9177,18908,0
+TOLZ.US,D,20231027,000000,40.8388,40.86,40.34,40.473,58928,0
+TOLZ.US,D,20231030,000000,40.895,40.895,40.52,40.8537,15716,0
+TOLZ.US,D,20231031,000000,40.9183,41.14,40.91,41.1351,71916,0
+TOLZ.US,D,20231101,000000,41.025,41.59,41.025,41.46,31946,0
+TOLZ.US,D,20231102,000000,41.93,42.65,41.93,42.5765,51875,0
+TOLZ.US,D,20231103,000000,42.95,43.23,42.95,43.035,10684,0
+TOLZ.US,D,20231106,000000,42.99,42.99,42.63,42.6987,23129,0
+TOLZ.US,D,20231107,000000,42.42,42.522,42.22,42.3059,41823,0
+TOLZ.US,D,20231108,000000,42.2,42.2,41.92,42.05,34420,0
+TOLZ.US,D,20231109,000000,42.3796,42.3796,41.8754,41.8754,4162,0
+TOLZ.US,D,20231110,000000,41.86,42.0891,41.75,42.0891,3216,0
+TOLZ.US,D,20231113,000000,41.91,42.1927,41.8866,42.075,10674,0
+TOLZ.US,D,20231114,000000,42.69,43.5,42.69,43.39,49883,0
+TOLZ.US,D,20231115,000000,43.32,43.7444,43.32,43.47,38120,0
+TOLZ.US,D,20231116,000000,43.5012,43.6188,43.32,43.4652,13771,0
+TOLZ.US,D,20231117,000000,43.66,43.9646,43.631,43.8868,14868,0
+TOLZ.US,D,20231120,000000,43.81,44.0697,43.79,43.9505,12327,0
+TOLZ.US,D,20231121,000000,43.91,43.96,43.84,43.87,162709,0
+TOLZ.US,D,20231122,000000,43.93,44.095,43.83,44.0903,13103,0
+TOLZ.US,D,20231124,000000,44.35,44.4154,44.22,44.4154,9238,0
+TOLZ.US,D,20231127,000000,44.42,44.49,44.29,44.4166,14779,0
+TOLZ.US,D,20231128,000000,44.5291,44.6668,44.49,44.49,4550,0
+TOLZ.US,D,20231129,000000,44.77,44.8405,44.63,44.6765,6350,0
+TOLZ.US,D,20231130,000000,44.68,44.97,44.61,44.9277,9150,0
+TOLZ.US,D,20231201,000000,44.97,45.39,44.97,45.39,7900,0
+TOLZ.US,D,20231204,000000,45.05,45.33,45.05,45.1177,17172,0
+TOLZ.US,D,20231205,000000,45.055,45.1043,44.84,44.9807,29463,0
+TOLZ.US,D,20231206,000000,45.16,45.295,45.06,45.0804,8094,0
+TOLZ.US,D,20231207,000000,45.08,45.16,45.02,45.0786,12967,0
+TOLZ.US,D,20231208,000000,45,45.1,44.78,44.9569,8901,0
+TOLZ.US,D,20231211,000000,44.86,45.05,44.79,44.9764,46724,0
+TOLZ.US,D,20231212,000000,44.78,44.87,44.56,44.7174,6949,0
+TOLZ.US,D,20231213,000000,44.77,45.87,44.77,45.731,6727,0
+TOLZ.US,D,20231214,000000,46.255,46.48,45.9532,45.9532,27704,0
+TOLZ.US,D,20231215,000000,45.6,45.64,45.3612,45.46,12738,0
+TOLZ.US,D,20231218,000000,45.52,45.54,45.32,45.33,28787,0
+TOLZ.US,D,20231219,000000,45.36,45.81,45.36,45.79,121392,0
+TOLZ.US,D,20231220,000000,45.21,45.55,44.8811,44.8811,6633,0
+TOLZ.US,D,20231221,000000,44.98,45.39,44.98,45.3643,12744,0
+TOLZ.US,D,20231222,000000,45.27,45.6434,45.27,45.496,7671,0
+TOLZ.US,D,20231226,000000,45.6121,45.87,45.6121,45.7837,13778,0
+TOLZ.US,D,20231227,000000,45.74,45.9,45.725,45.7798,26844,0
+TOLZ.US,D,20231228,000000,45.64,45.91,45.64,45.7497,19662,0
+TOLZ.US,D,20231229,000000,45.59,45.73,45.545,45.63,38059,0
+TOLZ.US,D,20240102,000000,45.46,45.8449,45.46,45.7471,142437,0
+TOLZ.US,D,20240103,000000,45.5,45.86,45.49,45.7209,7699,0
+TOLZ.US,D,20240104,000000,45.92,46.07,45.7436,45.7436,17441,0
+TOLZ.US,D,20240105,000000,45.64,46,45.615,45.7614,42116,0
+TOLZ.US,D,20240108,000000,45.73,46.0404,45.58,46.0404,43224,0
+TOLZ.US,D,20240109,000000,45.8,45.83,45.6598,45.7374,6033,0
+TOLZ.US,D,20240110,000000,45.74,45.91,45.6401,45.8139,15324,0
+TOLZ.US,D,20240111,000000,45.61,45.61,45.11,45.3753,41144,0
+TOLZ.US,D,20240112,000000,45.72,45.84,45.5,45.52,11215,0
+TOLZ.US,D,20240116,000000,45.19,45.3,45.0078,45.0078,32276,0
+TOLZ.US,D,20240117,000000,44.5001,44.65,44.19,44.3544,15668,0
+TOLZ.US,D,20240118,000000,44.14,44.34,44.11,44.3029,4544,0
+TOLZ.US,D,20240119,000000,44.28,44.37,44.05,44.26,12755,0
+TOLZ.US,D,20240122,000000,44.4,44.54,44.26,44.27,8125,0
+TOLZ.US,D,20240123,000000,44.22,44.225,43.96,44.1839,10094,0
+TOLZ.US,D,20240124,000000,44.2312,44.36,43.9744,43.9744,7955,0
+TOLZ.US,D,20240125,000000,44.29,44.4806,44.24,44.4806,33222,0
+TOLZ.US,D,20240126,000000,44.61,44.75,44.5801,44.6996,7981,0
+TOLZ.US,D,20240129,000000,44.54,44.9181,44.396,44.815,22577,0
+TOLZ.US,D,20240130,000000,44.65,44.78,44.52,44.7129,3243,0
+TOLZ.US,D,20240131,000000,44.88,45.0897,44.5432,44.5432,7517,0
+TOLZ.US,D,20240201,000000,44.46,44.9095,44.46,44.86,3981,0
+TOLZ.US,D,20240202,000000,44.16,44.53,44.03,44.3012,9983,0
+TOLZ.US,D,20240205,000000,43.77,43.94,43.55,43.7883,18961,0
+TOLZ.US,D,20240206,000000,43.84,44.0254,43.835,43.93,4573,0
+TOLZ.US,D,20240207,000000,43.94,43.94,43.8,43.8569,3967,0
+TOLZ.US,D,20240208,000000,43.69,43.69,43.4,43.61,2991,0
+TOLZ.US,D,20240209,000000,43.46,43.675,43.3214,43.5703,56055,0
+TOLZ.US,D,20240212,000000,43.806,43.9939,43.725,43.8617,5741,0
+TOLZ.US,D,20240213,000000,43.45,43.45,42.781,43.0847,10881,0
+TOLZ.US,D,20240214,000000,43.06,43.3599,43.06,43.2276,10208,0
+TOLZ.US,D,20240215,000000,43.83,44.0166,43.7,43.9558,3657,0
+TOLZ.US,D,20240216,000000,43.73,44.14,43.73,44.0243,2455,0
+TOLZ.US,D,20240220,000000,44.2,44.41,44.2,44.2692,12959,0
+TOLZ.US,D,20240221,000000,44.43,44.7489,44.43,44.7049,3218,0
+TOLZ.US,D,20240222,000000,44.73,44.7699,44.45,44.6848,5309,0
+TOLZ.US,D,20240223,000000,44.65,44.95,44.62,44.67,7435,0
+TOLZ.US,D,20240226,000000,44.59,44.59,44.1908,44.277,12801,0
+TOLZ.US,D,20240227,000000,44.36,44.52,44.2,44.412,5758,0
+TOLZ.US,D,20240228,000000,44.32,44.47,44.3,44.3479,6020,0
+TOLZ.US,D,20240229,000000,44.645,44.6774,44.4815,44.6062,3578,0
+TOLZ.US,D,20240301,000000,44.4059,44.83,44.4059,44.768,2473,0
+TOLZ.US,D,20240304,000000,44.64,45.075,44.5985,45.0367,13908,0
+TOLZ.US,D,20240305,000000,45.11,45.36,44.93,45.0716,4793,0
+TOLZ.US,D,20240306,000000,45.4594,45.47,45.3,45.3564,10679,0
+TOLZ.US,D,20240307,000000,45.7382,45.74,45.615,45.6972,4926,0
+TOLZ.US,D,20240308,000000,45.69,45.83,45.68,45.7759,3058,0
+TOLZ.US,D,20240311,000000,45.63,45.97,45.611,45.948,50609,0
+TOLZ.US,D,20240312,000000,45.71,45.86,45.5,45.69,103545,0
+TOLZ.US,D,20240313,000000,45.96,46.01,45.75,45.7951,8042,0
+TOLZ.US,D,20240314,000000,45.33,45.33,45.0612,45.2326,76586,0
+TOLZ.US,D,20240315,000000,45.21,45.47,45.21,45.3183,6654,0
+TOLZ.US,D,20240318,000000,45.36,45.3621,45.16,45.2425,10241,0
+TOLZ.US,D,20240319,000000,45.25,45.45,45.2001,45.4108,14306,0
+TOLZ.US,D,20240320,000000,45.16,45.5063,45.16,45.468,1679,0
+TOLZ.US,D,20240321,000000,45.575,45.679,45.376,45.4122,16755,0
+TOLZ.US,D,20240322,000000,45.38,45.38,45.2325,45.2634,4795,0
+TOLZ.US,D,20240325,000000,45.4,45.49,45.355,45.4349,7099,0
+TOLZ.US,D,20240326,000000,45.46,45.46,45.19,45.1907,14866,0
+TOLZ.US,D,20240327,000000,45.36,45.71,45.36,45.6973,4871,0
+TOLZ.US,D,20240328,000000,45.67,45.9279,45.67,45.9279,4856,0
+TOLZ.US,D,20240401,000000,45.83,45.83,45.5001,45.6078,5191,0
+TOLZ.US,D,20240402,000000,45.4701,45.59,45.37,45.5464,5557,0
+TOLZ.US,D,20240403,000000,45.56,45.68,45.48,45.48,3740,0
+TOLZ.US,D,20240404,000000,45.68,45.7797,45.26,45.3846,23876,0
+TOLZ.US,D,20240405,000000,45.08,45.2581,44.9079,45.179,5389,0
+TOLZ.US,D,20240408,000000,45.31,45.3243,45.2272,45.2272,2519,0
+TOLZ.US,D,20240409,000000,45.41,45.44,45.22,45.4091,5211,0
+TOLZ.US,D,20240410,000000,44.93,44.93,44.3101,44.5605,11934,0
+TOLZ.US,D,20240411,000000,44.69,44.69,44.08,44.4075,3598,0
+TOLZ.US,D,20240412,000000,44.22,44.41,43.87,44.0549,6477,0
+TOLZ.US,D,20240415,000000,44.16,44.16,43.41,43.6017,86644,0
+TOLZ.US,D,20240416,000000,43.1969,43.23,42.99,43.115,55497,0
+TOLZ.US,D,20240417,000000,43.335,43.48,43.2699,43.4467,6022,0
+TOLZ.US,D,20240418,000000,43.58,43.729,43.54,43.6799,7335,0
+TOLZ.US,D,20240419,000000,43.95,44.28,43.894,44.26,7284,0
+TOLZ.US,D,20240422,000000,44.31,44.729,44.31,44.6268,9412,0
+TOLZ.US,D,20240423,000000,44.72,44.96,44.72,44.9522,8063,0
+TOLZ.US,D,20240424,000000,44.72,44.9736,44.644,44.9505,6373,0
+TOLZ.US,D,20240425,000000,44.455,45,44.455,44.9431,3262,0
+TOLZ.US,D,20240426,000000,45.07,45.07,44.72,44.8151,5806,0
+TOLZ.US,D,20240429,000000,44.88,45.16,44.88,45.1261,2111,0
+TOLZ.US,D,20240430,000000,44.88,44.88,44.5347,44.5347,77468,0
+TOLZ.US,D,20240501,000000,44.4286,44.9578,44.41,44.6109,41366,0
+TOLZ.US,D,20240502,000000,44.99,45.32,44.85,45.1649,44661,0
+TOLZ.US,D,20240503,000000,45.72,45.72,45.36,45.4633,4046,0
+TOLZ.US,D,20240506,000000,45.63,45.6939,45.485,45.6403,22535,0
+TOLZ.US,D,20240507,000000,45.91,45.9101,45.79,45.8959,9794,0
+TOLZ.US,D,20240508,000000,45.995,46.14,45.91,46.1104,53646,0
+TOLZ.US,D,20240509,000000,46.2,46.6041,46.2,46.6041,3955,0
+TOLZ.US,D,20240510,000000,46.6181,46.715,46.6181,46.6765,1696,0
+TOLZ.US,D,20240513,000000,46.87,46.87,46.54,46.68,108482,0
+TOLZ.US,D,20240514,000000,46.88,46.9493,46.7529,46.9493,1567,0
+TOLZ.US,D,20240515,000000,47.22,47.4174,47.21,47.3356,2745,0
+TOLZ.US,D,20240516,000000,47.32,47.61,47.32,47.432,14336,0
+TOLZ.US,D,20240517,000000,47.4,47.66,47.3901,47.4969,6614,0
+TOLZ.US,D,20240520,000000,47.43,47.4928,47.34,47.3789,11272,0
+TOLZ.US,D,20240521,000000,47.39,47.4337,47.39,47.4337,1317,0
+TOLZ.US,D,20240522,000000,47.115,47.2,46.87,46.8855,2404,0
+TOLZ.US,D,20240523,000000,46.63,46.63,45.85,45.85,2931,0
+TOLZ.US,D,20240524,000000,45.92,46.2515,45.795,46.2515,2831,0
+TOLZ.US,D,20240528,000000,46.14,46.21,45.7,45.8224,16322,0
+TOLZ.US,D,20240529,000000,45.44,45.5,45.14,45.2836,56775,0
+TOLZ.US,D,20240530,000000,45.55,45.6661,45.51,45.6661,53479,0
+TOLZ.US,D,20240531,000000,45.96,46.57,45.96,46.5446,16707,0
+TOLZ.US,D,20240603,000000,46.58,46.58,46.28,46.44,5128,0
+TOLZ.US,D,20240604,000000,46.23,46.6923,46.23,46.6923,6119,0
+TOLZ.US,D,20240605,000000,46.5025,46.6684,46.451,46.6509,3803,0
+TOLZ.US,D,20240606,000000,46.55,46.71,46.55,46.6245,3876,0
+TOLZ.US,D,20240607,000000,46.27,46.27,46.09,46.094,14828,0
+TOLZ.US,D,20240610,000000,45.94,46.15,45.93,46.0854,28323,0
+TOLZ.US,D,20240611,000000,45.7391,45.75,45.611,45.6773,3175,0
+TOLZ.US,D,20240612,000000,46.33,46.33,45.85,45.9275,5791,0
+TOLZ.US,D,20240613,000000,45.62,45.735,45.59,45.7337,105850,0
+TOLZ.US,D,20240614,000000,45.45,45.48,45.27,45.47,48334,0
+TOLZ.US,D,20240617,000000,45.18,45.3262,45.04,45.1739,7422,0
+TOLZ.US,D,20240618,000000,45.42,45.61,45.38,45.4493,346154,0
+TOLZ.US,D,20240620,000000,45.45,45.81,45.45,45.7152,28102,0
+TOLZ.US,D,20240621,000000,45.69,45.69,45.52,45.63,7432,0
+TOLZ.US,D,20240624,000000,45.97,46.12,45.97,46.11,1734,0
+TOLZ.US,D,20240625,000000,46.03,46.03,45.81,45.9068,1690,0
+TOLZ.US,D,20240626,000000,44.83,45.05,44.74,44.9066,10115,0
+TOLZ.US,D,20240627,000000,44.86,44.93,44.78,44.8786,8608,0
+TOLZ.US,D,20240628,000000,44.9066,44.9563,44.78,44.9469,229253,0
+TOLZ.US,D,20240701,000000,45.13,45.13,44.84,44.924,15356,0
+TOLZ.US,D,20240702,000000,45,45.17,44.861,45.0807,25452,0
+TOLZ.US,D,20240703,000000,45.39,45.5502,45.39,45.4848,2588,0
+TOLZ.US,D,20240705,000000,45.68,45.68,45.455,45.613,4603,0
+TOLZ.US,D,20240708,000000,45.59,45.61,45.46,45.4924,5870,0
+TOLZ.US,D,20240709,000000,45.4,45.5935,45.27,45.4766,10611,0
+TOLZ.US,D,20240710,000000,45.69,45.9208,45.69,45.9208,11913,0
+TOLZ.US,D,20240711,000000,46.32,46.6898,46.32,46.5998,7905,0
+TOLZ.US,D,20240712,000000,47.03,47.1324,46.9732,47.0061,2199,0
+TOLZ.US,D,20240715,000000,46.81,46.86,46.62,46.6218,9221,0
+TOLZ.US,D,20240716,000000,46.59,46.8408,46.59,46.8408,24870,0
+TOLZ.US,D,20240717,000000,47.09,47.25,47.09,47.1715,7984,0
+TOLZ.US,D,20240718,000000,47.4,47.53,47.078,47.2,10611,0
+TOLZ.US,D,20240719,000000,47.05,47.22,47.05,47.1926,152639,0
+TOLZ.US,D,20240722,000000,47.4,47.6,47.37,47.5574,16216,0
+TOLZ.US,D,20240723,000000,47.35,47.35,47.19,47.2065,7616,0
+TOLZ.US,D,20240724,000000,47.28,47.34,46.98,46.984,12028,0
+TOLZ.US,D,20240725,000000,47.1,47.36,46.94,46.9805,12544,0
+TOLZ.US,D,20240726,000000,47.22,47.48,47.17,47.47,39123,0
+TOLZ.US,D,20240729,000000,47.44,47.44,47.27,47.4051,4105,0
+TOLZ.US,D,20240730,000000,47.5,47.8067,47.45,47.8067,8544,0
+TOLZ.US,D,20240731,000000,47.99,47.99,47.73,47.8265,57471,0
+TOLZ.US,D,20240801,000000,47.73,47.98,47.65,47.7759,6639,0
+TOLZ.US,D,20240802,000000,47.92,48.24,47.61,47.9883,7033,0
+TOLZ.US,D,20240805,000000,47.35,47.35,46.81,46.9259,18942,0
+TOLZ.US,D,20240806,000000,46.76,47.53,46.76,47.3437,21677,0
+TOLZ.US,D,20240807,000000,47.7398,48.03,47.41,47.4106,69827,0
+TOLZ.US,D,20240808,000000,47.49,47.81,47.49,47.7673,7275,0
+TOLZ.US,D,20240809,000000,47.5913,47.855,47.5913,47.7579,2673,0
+TOLZ.US,D,20240812,000000,47.8,47.8,47.671,47.7614,5178,0
+TOLZ.US,D,20240813,000000,47.96,48.1,47.9301,48.0993,5297,0
+TOLZ.US,D,20240814,000000,48.12,48.33,48.12,48.3136,1363,0
+TOLZ.US,D,20240815,000000,48.41,48.41,48.25,48.3251,7148,0
+TOLZ.US,D,20240816,000000,48.24,48.6299,48.24,48.555,4797,0
+TOLZ.US,D,20240819,000000,48.96,49.03,48.9001,48.931,4795,0
+TOLZ.US,D,20240820,000000,48.865,48.865,48.715,48.7154,1707,0
+TOLZ.US,D,20240821,000000,48.6413,48.8623,48.6377,48.7418,5262,0
+TOLZ.US,D,20240822,000000,48.85,48.86,47.57,48.192,3516,0
+TOLZ.US,D,20240823,000000,49.03,49.4764,49.03,49.4599,4000,0
+TOLZ.US,D,20240826,000000,49.65,49.66,49.52,49.5344,6657,0
+TOLZ.US,D,20240827,000000,49.47,49.5683,49.42,49.4508,2996,0
+TOLZ.US,D,20240828,000000,49.43,49.48,49.2005,49.3587,5306,0
+TOLZ.US,D,20240829,000000,49.15,49.46,49.15,49.4234,2755,0
+TOLZ.US,D,20240830,000000,49.632,49.85,49.46,49.8344,5180,0
+TOLZ.US,D,20240903,000000,49.59,49.9,49.59,49.709,5002,0
+TOLZ.US,D,20240904,000000,50.01,50.07,49.8658,50.01,6993,0
+TOLZ.US,D,20240905,000000,50.35,50.46,50.16,50.2375,18664,0
+TOLZ.US,D,20240906,000000,50.31,50.42,49.86,49.9549,11992,0
+TOLZ.US,D,20240909,000000,50.23,50.49,50.04,50.41,20986,0
+TOLZ.US,D,20240910,000000,50.27,50.59,50.0335,50.47,41309,0
+TOLZ.US,D,20240911,000000,50.19,50.29,49.59,50.2595,7130,0
+TOLZ.US,D,20240912,000000,50.03,50.42,50.03,50.42,41076,0
+TOLZ.US,D,20240913,000000,50.47,50.64,50.47,50.5563,6839,0
+TOLZ.US,D,20240916,000000,51.02,51.3461,50.93,51.3461,183160,0
+TOLZ.US,D,20240917,000000,51.15,51.16,51.0928,51.0928,28653,0
+TOLZ.US,D,20240918,000000,51.16,51.16,50.7776,50.7776,8602,0
+TOLZ.US,D,20240919,000000,50.655,50.655,50.4,50.5176,6115,0
+TOLZ.US,D,20240920,000000,50.58,50.729,50.45,50.6547,5907,0
+TOLZ.US,D,20240923,000000,51.015,51.17,50.92,51.12,10610,0
+TOLZ.US,D,20240924,000000,51.27,51.32,51.1004,51.2552,8717,0
+TOLZ.US,D,20240925,000000,50.85,50.9,50.55,50.5939,25583,0
+TOLZ.US,D,20240926,000000,50.78,50.78,50.44,50.5149,6485,0
+TOLZ.US,D,20240927,000000,50.65,50.71,50.51,50.6,8555,0
+TOLZ.US,D,20240930,000000,50.38,50.5608,50.3747,50.5608,7134,0
+TOLZ.US,D,20241001,000000,50.62,50.83,50.62,50.76,41400,0
+TOLZ.US,D,20241002,000000,50.76,50.849,50.5401,50.8088,26023,0
+TOLZ.US,D,20241003,000000,50.54,50.54,50.3,50.4551,8170,0
+TOLZ.US,D,20241004,000000,50.31,50.5507,50.22,50.5507,5149,0
+TOLZ.US,D,20241007,000000,50.38,50.42,50.071,50.1694,10261,0
+TOLZ.US,D,20241008,000000,50.12,50.12,49.98,50.0741,3141,0
+TOLZ.US,D,20241009,000000,50,50.18,50,50.08,9386,0
+TOLZ.US,D,20241010,000000,50.06,50.07,49.9,50.0259,4538,0
+TOLZ.US,D,20241011,000000,50.17,50.48,50.17,50.46,7502,0
+TOLZ.US,D,20241014,000000,50.32,50.7,50.31,50.6538,7016,0
+TOLZ.US,D,20241015,000000,50.68,50.98,50.66,50.77,15798,0
+TOLZ.US,D,20241016,000000,51.03,51.2553,51.03,51.2553,309677,0
+TOLZ.US,D,20241017,000000,51.11,51.27,50.9,50.9361,201362,0
+TOLZ.US,D,20241018,000000,51,51.295,50.94,51.295,18422,0
+TOLZ.US,D,20241021,000000,51.15,51.15,50.56,50.7025,8806,0
+TOLZ.US,D,20241022,000000,50.52,50.68,50.48,50.62,15094,0
+TOLZ.US,D,20241023,000000,50.555,50.5956,50.41,50.5956,5416,0
+TOLZ.US,D,20241024,000000,50.79,50.79,50.59,50.6941,28067,0
+TOLZ.US,D,20241025,000000,50.57,50.57,50.1905,50.2325,85739,0
+TOLZ.US,D,20241028,000000,50.42,50.54,50.3,50.4352,8489,0
+TOLZ.US,D,20241029,000000,49.95,49.9865,49.64,49.8,25695,0
+TOLZ.US,D,20241030,000000,49.71,49.99,49.71,49.8199,14043,0
+TOLZ.US,D,20241031,000000,49.76,49.955,49.7015,49.7648,13877,0
+TOLZ.US,D,20241101,000000,49.96,49.96,49.37,49.37,6911,0
+TOLZ.US,D,20241104,000000,49.64,49.81,49.4604,49.59,10709,0
+TOLZ.US,D,20241105,000000,49.55,50.2055,49.55,50.2055,19413,0
+TOLZ.US,D,20241106,000000,49.78,50.125,49.46,50.0268,21965,0
+TOLZ.US,D,20241107,000000,50.28,50.54,50.28,50.515,7247,0
+TOLZ.US,D,20241108,000000,50.56,50.7464,50.525,50.6853,4014,0
+TOLZ.US,D,20241111,000000,50.97,51.0789,50.82,50.8685,39542,0
+TOLZ.US,D,20241112,000000,50.77,50.77,50.11,50.3414,22841,0
+TOLZ.US,D,20241113,000000,50.13,50.2764,50.13,50.1903,19640,0
+TOLZ.US,D,20241114,000000,50.3988,50.4356,50.3091,50.3091,63066,0
+TOLZ.US,D,20241115,000000,50.3701,50.6631,50.33,50.6631,7947,0
+TOLZ.US,D,20241118,000000,50.94,51.2,50.69,51.169,5547,0
+TOLZ.US,D,20241119,000000,51.1,51.5799,50.98,51.514,13465,0
+TOLZ.US,D,20241120,000000,51.6,51.6,51.2684,51.486,9341,0
+TOLZ.US,D,20241121,000000,51.5187,52.0992,51.5187,52.0842,8005,0
+TOLZ.US,D,20241122,000000,52.36,52.38,52.212,52.29,19582,0
+TOLZ.US,D,20241125,000000,52.49,52.59,51.95,52.0845,16759,0
+TOLZ.US,D,20241126,000000,52.16,52.16,51.845,52.0652,33126,0
+TOLZ.US,D,20241127,000000,52.27,52.531,52.27,52.3658,6411,0
+TOLZ.US,D,20241129,000000,52.42,52.6996,52.4104,52.6586,2434,0
+TOLZ.US,D,20241202,000000,51.7302,52.56,51.7302,51.8045,8644,0
+TOLZ.US,D,20241203,000000,51.89,52.1,51.845,51.85,20706,0
+TOLZ.US,D,20241204,000000,51.5899,51.5899,51.46,51.5878,4213,0
+TOLZ.US,D,20241205,000000,52.09,52.45,51.8,52.21,18579,0
+TOLZ.US,D,20241206,000000,52.16,52.16,51.47,51.581,8438,0
+TOLZ.US,D,20241209,000000,51.61,51.84,51.0596,51.0596,8712,0
+TOLZ.US,D,20241210,000000,50.9,50.9,50.64,50.6401,13865,0
+TOLZ.US,D,20241211,000000,50.82,50.86,50.6201,50.6454,14347,0
+TOLZ.US,D,20241212,000000,50.6,50.7,50.3397,50.3883,7671,0
+TOLZ.US,D,20241213,000000,50.31,50.47,50.16,50.34,12219,0
+TOLZ.US,D,20241216,000000,50.07,50.12,49.81,49.9,516352,0
+TOLZ.US,D,20241217,000000,49.55,49.85,49.46,49.5,64810,0
+TOLZ.US,D,20241218,000000,49.44,49.61,48.16,48.21,10730,0
+TOLZ.US,D,20241219,000000,48.63,48.63,48.31,48.31,12027,0
+TOLZ.US,D,20241220,000000,48.51,49.11,48.51,48.96,12628,0
+TOLZ.US,D,20241223,000000,48.4877,48.91,48.4877,48.88,28368,0
+TOLZ.US,D,20241224,000000,49.02,49.275,49.02,49.2586,7394,0
+TOLZ.US,D,20241226,000000,49.107,49.1683,49.03,49.08,5113,0
+TOLZ.US,D,20241227,000000,49.02,49.25,48.9002,49.0894,238336,0
+TOLZ.US,D,20241230,000000,48.87,49.25,48.73,49.18,28626,0
+TOLZ.US,D,20241231,000000,49.31,49.53,48.98,49.12,28737,0
+TOLZ.US,D,20250102,000000,49.49,49.5,49.22,49.434,15516,0
+TOLZ.US,D,20250103,000000,49.62,49.7104,49.5808,49.5808,12390,0
+TOLZ.US,D,20250106,000000,49.61,49.84,49.2601,49.2786,14652,0
+TOLZ.US,D,20250107,000000,49.35,49.54,49.21,49.29,7347,0
+TOLZ.US,D,20250108,000000,48.97,49.21,48.74,49.21,22493,0
+TOLZ.US,D,20250110,000000,48.3451,48.83,48.149,48.2177,13146,0
+TOLZ.US,D,20250113,000000,48.18,48.24,47.95,48.2,56219,0
+TOLZ.US,D,20250114,000000,48.47,48.9103,48.34,48.8514,7677,0
+TOLZ.US,D,20250115,000000,49.5991,49.5991,49.3,49.37,6091,0
+TOLZ.US,D,20250116,000000,49.9005,50.05,49.33,50.05,276190,0
+TOLZ.US,D,20250117,000000,50.44,50.575,50.12,50.4999,10891,0
+TOLZ.US,D,20250121,000000,50.81,51.24,50.81,51.1123,24061,0
+TOLZ.US,D,20250122,000000,50.76,50.96,50.1353,50.1353,7950,0
+TOLZ.US,D,20250123,000000,50.31,50.3612,50.1,50.2731,10416,0
+TOLZ.US,D,20250124,000000,50.19,50.26,50.15,50.1501,12797,0
+TOLZ.US,D,20250127,000000,50.03,50.11,49.61,49.93,132563,0
+TOLZ.US,D,20250128,000000,49.67,49.94,49.5118,49.7024,9823,0
+TOLZ.US,D,20250129,000000,49.8248,49.84,49.39,49.4662,19122,0
+TOLZ.US,D,20250130,000000,49.985,50.15,49.79,49.97,42859,0
+TOLZ.US,D,20250131,000000,49.98,50.01,49.4275,49.4275,17076,0
+TOLZ.US,D,20250203,000000,48.88,49.5413,48.66,49.5413,32860,0
+TOLZ.US,D,20250204,000000,49.44,49.8,49.42,49.7571,7297,0
+TOLZ.US,D,20250205,000000,50,50.32,49.97,50.2,19091,0
+TOLZ.US,D,20250206,000000,50.24,50.24,49.7772,49.9114,7902,0
+TOLZ.US,D,20250207,000000,49.85,50.0581,49.67,49.9,9268,0
+TOLZ.US,D,20250210,000000,49.855,50.22,49.855,50.179,18767,0
+TOLZ.US,D,20250211,000000,49.85,50.2856,49.85,50.2856,12213,0
+TOLZ.US,D,20250212,000000,49.88,50.1697,49.75,50.0579,7472,0
+TOLZ.US,D,20250213,000000,50.36,50.6062,50.17,50.6062,3230,0
+TOLZ.US,D,20250214,000000,50.63,50.64,50.3,50.3081,12934,0
+TOLZ.US,D,20250218,000000,50.37,50.55,50.37,50.55,6450,0
+TOLZ.US,D,20250219,000000,50.61,50.61,50.23,50.4403,15270,0
+TOLZ.US,D,20250220,000000,50.37,50.66,50.1,50.6471,18621,0
+TOLZ.US,D,20250221,000000,50.48,50.6,50.25,50.3413,7131,0
+TOLZ.US,D,20250224,000000,50.34,50.46,50.2759,50.435,2483,0
+TOLZ.US,D,20250225,000000,50.3,50.4867,49.91,50.3228,6723,0
+TOLZ.US,D,20250226,000000,50.28,50.5749,50.24,50.3635,2580,0
+TOLZ.US,D,20250227,000000,50.2,50.36,50.12,50.1218,2107,0
+TOLZ.US,D,20250228,000000,50.5441,50.87,50.4501,50.87,4809,0
+TOLZ.US,D,20250303,000000,50.92,51.355,50.6,50.8549,9873,0
+TOLZ.US,D,20250304,000000,50.7316,51.05,50.54,50.6795,6414,0
+TOLZ.US,D,20250305,000000,50.6684,50.895,50.42,50.8496,8637,0
+TOLZ.US,D,20250306,000000,50.08,50.31,49.875,49.96,12191,0
+TOLZ.US,D,20250307,000000,50.41,50.71,50.05,50.6021,12670,0
+TOLZ.US,D,20250310,000000,50.49,50.8,50.42,50.6598,6091,0
+TOLZ.US,D,20250311,000000,50.8,51.0898,50.39,50.62,13458,0
+TOLZ.US,D,20250312,000000,50.5212,50.89,50.5212,50.739,10522,0
+TOLZ.US,D,20250313,000000,50.83,50.9192,50.5944,50.665,3802,0
+TOLZ.US,D,20250314,000000,51.3213,51.6845,51.04,51.6845,3857,0
+TOLZ.US,D,20250317,000000,52.409,52.45,51.79,52.429,3215,0
+TOLZ.US,D,20250318,000000,52.3,52.32,52.1637,52.3024,6670,0
+TOLZ.US,D,20250319,000000,52.28,52.62,52.26,52.5804,218852,0
+TOLZ.US,D,20250320,000000,52.15,52.7477,52.15,52.7477,215504,0
+TOLZ.US,D,20250321,000000,52.385,52.52,52.3038,52.3735,26803,0
+TOLZ.US,D,20250324,000000,52.765,52.7992,52.53,52.58,6566,0
+TOLZ.US,D,20250325,000000,52.46,52.53,52.39,52.425,35864,0
+TOLZ.US,D,20250326,000000,52.48,52.49,52.18,52.2383,25242,0
+TOLZ.US,D,20250327,000000,52.24,52.5,52.2,52.2427,35118,0
+TOLZ.US,D,20250328,000000,52.42,52.5165,52.37,52.5165,32680,0
+TOLZ.US,D,20250331,000000,52.511,52.6544,52.19,52.6544,283790,0
+TOLZ.US,D,20250401,000000,52.4308,52.885,52.33,52.88,22882,0
+TOLZ.US,D,20250402,000000,52.79,53.2669,52.79,53.2669,4349,0
+TOLZ.US,D,20250403,000000,53.9,53.9807,53.02,53.2,58856,0
+TOLZ.US,D,20250404,000000,52,52.11,50.07,50.27,44667,0
+TOLZ.US,D,20250407,000000,48.445,50.25,48.445,49.0175,134411,0
+TOLZ.US,D,20250408,000000,50.05,50.32,48.2,48.57,243309,0
+TOLZ.US,D,20250409,000000,48.17,50.36,47.705,50.35,59635,0
+TOLZ.US,D,20250410,000000,49.72,50.27,48.98,49.8466,51331,0
+TOLZ.US,D,20250411,000000,50.33,51.35,49.99,51.2928,10691,0
+TOLZ.US,D,20250414,000000,51.58,52.22,51.56,52.0529,41268,0
+TOLZ.US,D,20250415,000000,52.3,52.655,52.09,52.57,101100,0
+TOLZ.US,D,20250416,000000,52.89,53.11,52.565,52.59,16393,0
+TOLZ.US,D,20250417,000000,53.41,53.67,52.85,53.1548,19746,0
+TOLZ.US,D,20250421,000000,52.91,53.13,52.0414,52.29,236475,0
+TOLZ.US,D,20250422,000000,53.12,53.61,53.12,53.5028,20733,0
+TOLZ.US,D,20250423,000000,53.1212,53.91,52.8,53.0821,4986,0
+TOLZ.US,D,20250424,000000,53.52,53.8087,53.1905,53.6877,4920,0
+TOLZ.US,D,20250425,000000,53.41,53.5696,53.355,53.5405,11518,0
+TOLZ.US,D,20250428,000000,53.4262,53.9292,53.35,53.9292,21373,0
+TOLZ.US,D,20250429,000000,53.9636,54.2292,53.82,54.22,8423,0
+TOLZ.US,D,20250430,000000,53.41,53.8949,53.41,53.8949,5099,0
+TOLZ.US,D,20250501,000000,53.699,54.17,53.585,53.6983,14852,0
+TOLZ.US,D,20250502,000000,54.01,54.09,53.96,54.0709,6192,0
+TOLZ.US,D,20250505,000000,53.88,54.045,53.83,53.9412,25453,0
+TOLZ.US,D,20250506,000000,54.02,54.21,53.955,54.0836,15814,0
+TOLZ.US,D,20250507,000000,54.19,54.435,54.1091,54.2682,4560,0
+TOLZ.US,D,20250508,000000,54.3484,54.3484,53.7034,53.7034,81779,0
+TOLZ.US,D,20250509,000000,53.75,53.88,53.59,53.73,215888,0
+TOLZ.US,D,20250512,000000,53.89,53.99,52.521,52.69,38250,0
+TOLZ.US,D,20250513,000000,52.71,52.96,52.59,52.78,16607,0
+TOLZ.US,D,20250514,000000,52.65,52.86,52.52,52.85,67178,0
+TOLZ.US,D,20250515,000000,53.16,53.698,52.84,53.6907,39778,0
+TOLZ.US,D,20250516,000000,53.745,53.96,53.6501,53.96,4133,0
+TOLZ.US,D,20250519,000000,53.988,54.325,53.78,54.325,6769,0
+TOLZ.US,D,20250520,000000,54.528,54.7099,54.34,54.57,7601,0
+TOLZ.US,D,20250521,000000,54.5599,54.5599,54.17,54.1977,8835,0
+TOLZ.US,D,20250522,000000,54,54.1,53.66,53.9118,5996,0
+TOLZ.US,D,20250523,000000,53.805,54.45,53.65,54.33,15796,0
+TOLZ.US,D,20250527,000000,54.6937,54.77,54.528,54.6355,18421,0
+TOLZ.US,D,20250528,000000,54.31,54.31,53.99,54.11,9993,0
+TOLZ.US,D,20250529,000000,53.885,54.17,53.7825,54.17,5494,0
+TOLZ.US,D,20250530,000000,54.18,54.4697,54.18,54.3742,5799,0
+TOLZ.US,D,20250602,000000,54.460969,54.9,54.33,54.85,21869,0
+TOLZ.US,D,20250603,000000,54.64,54.88,54.51,54.81,14092,0
+TOLZ.US,D,20250604,000000,54.74,54.88,54.4,54.4,6578,0
+TOLZ.US,D,20250605,000000,54.5,54.77,54.448,54.57,13895,0
+TOLZ.US,D,20250606,000000,54.56,54.84,54.325,54.44,17608,0
+TOLZ.US,D,20250609,000000,54.32,54.52,53.9497,53.9497,33931,0
+TOLZ.US,D,20250610,000000,54.1452,54.21,53.99,54.16,12950,0
+TOLZ.US,D,20250611,000000,54.205,54.25,54.12,54.2348,6436,0
+TOLZ.US,D,20250612,000000,54.5601,54.76,54.34,54.76,10496,0
+TOLZ.US,D,20250613,000000,54.62,54.84,54.48,54.6,37688,0
+TOLZ.US,D,20250616,000000,54.64,54.69,53.9992,54.16,161619,0
+TOLZ.US,D,20250617,000000,54.03,54.25,53.7912,53.91,14977,0
+TOLZ.US,D,20250618,000000,53.92,53.94,53.7,53.72,12926,0
+TOLZ.US,D,20250620,000000,53.7,53.95,53.5,53.65,4053,0
+TOLZ.US,D,20250623,000000,54.03,54.2686,53.8798,54.06,17341,0
+TOLZ.US,D,20250624,000000,54.13,54.609,54.13,54.4306,6152,0
+TOLZ.US,D,20250625,000000,53.46,53.46,52.655,52.85,19297,0
+TOLZ.US,D,20250626,000000,53.13,53.4389,53.075,53.3742,5899,0
+TOLZ.US,D,20250627,000000,53.2801,53.58,53.26,53.46,10292,0
+TOLZ.US,D,20250630,000000,53.29,53.86,53.29,53.852,98162,0
+TOLZ.US,D,20250701,000000,53.8233,53.92,53.58,53.72,30749,0
+TOLZ.US,D,20250702,000000,53.37,53.52,53.18,53.33,17810,0
+TOLZ.US,D,20250703,000000,53.449,53.449,53.23,53.29,10796,0
+TOLZ.US,D,20250707,000000,53.01,53.16,52.71,52.793,16824,0
+TOLZ.US,D,20250708,000000,52.42,52.865,52.41,52.75,13299,0
+TOLZ.US,D,20250709,000000,52.71,52.93,52.71,52.803,13550,0
+TOLZ.US,D,20250710,000000,52.55,52.995,52.52,52.89,6722,0
+TOLZ.US,D,20250711,000000,52.68,52.9,52.57,52.72,8400,0
+TOLZ.US,D,20250714,000000,52.7225,53.19,52.7225,53.12,5877,0
+TOLZ.US,D,20250715,000000,52.993,53.14,52.59,52.67,6966,0
+TOLZ.US,D,20250716,000000,52.51,52.96,52.5005,52.85,20565,0
+TOLZ.US,D,20250717,000000,52.7583,52.9598,52.7508,52.86,118514,0
+TOLZ.US,D,20250718,000000,53.28,53.4603,53.23,53.29,6925,0
+TOLZ.US,D,20250721,000000,53.16,53.48,53.08,53.09,10445,0
+TOLZ.US,D,20250722,000000,53.5135,53.6807,53.23,53.6807,6675,0
+TOLZ.US,D,20250723,000000,53.61,53.6699,53.46,53.6551,7028,0
+TOLZ.US,D,20250724,000000,53.559,53.7472,53.44,53.7204,7237,0
+TOLZ.US,D,20250725,000000,53.56,53.67,53.45,53.5565,6395,0
+TOLZ.US,D,20250728,000000,53.15,53.1545,52.84,52.951,3547,0
+TOLZ.US,D,20250729,000000,53,53.2588,52.96,53.2285,7835,0
+TOLZ.US,D,20250730,000000,53.2066,53.28,52.885,52.9914,41322,0
+TOLZ.US,D,20250731,000000,52.9,53.0748,52.81,52.9233,2372,0
+TOLZ.US,D,20250801,000000,53.48,53.5,53.0389,53.26,17640,0
+TOLZ.US,D,20250804,000000,53.843,53.9338,53.54,53.8801,6505,0
+TOLZ.US,D,20250805,000000,53.61,53.7,53.3539,53.5507,5113,0
+TOLZ.US,D,20250806,000000,53.5456,53.7788,53.53,53.5545,5517,0
+TOLZ.US,D,20250807,000000,53.8803,53.89,53.5814,53.7568,8359,0
+TOLZ.US,D,20250808,000000,53.93,53.94,53.5,53.5021,8720,0
+TOLZ.US,D,20250811,000000,53.7099,53.7099,53.49,53.57,6998,0
+TOLZ.US,D,20250812,000000,53.72,53.74,53.4441,53.7281,5699,0
+TOLZ.US,D,20250813,000000,53.87,54,53.7603,53.9555,6790,0
+TOLZ.US,D,20250814,000000,54,54.12,53.84,54.0462,11932,0
+TOLZ.US,D,20250815,000000,53.99,54.18,53.99,54.04,26967,0
+TOLZ.US,D,20250818,000000,53.67,53.79,53.51,53.5736,17567,0
+TOLZ.US,D,20250819,000000,53.585,53.859,53.585,53.7876,11306,0
+TOLZ.US,D,20250820,000000,54.34,54.48,54.18,54.3719,15854,0
+TOLZ.US,D,20250821,000000,54.3195,54.4224,54.2083,54.26,12152,0
+TOLZ.US,D,20250822,000000,54.725,54.725,54.584,54.584,2783,0
+TOLZ.US,D,20250825,000000,54.1591,54.24,53.971,53.971,3307,0
+TOLZ.US,D,20250826,000000,53.8,53.8,53.4954,53.7419,7130,0
+TOLZ.US,D,20250827,000000,53.7165,53.9985,53.7165,53.844,2422,0
+TOLZ.US,D,20250828,000000,53.7326,54.08,53.7326,53.8508,6552,0
+TOLZ.US,D,20250829,000000,53.83,54.04,53.74,53.9465,5105,0
+TOLZ.US,D,20250902,000000,53.3213,53.49,53.13,53.2847,12333,0
+TOLZ.US,D,20250903,000000,53.13,53.3091,53.049,53.205,12276,0
+TOLZ.US,D,20250904,000000,53.3501,53.48,53.1044,53.2373,10275,0
+TOLZ.US,D,20250905,000000,53.0803,53.5,53.0803,53.3377,5041,0
+TOLZ.US,D,20250908,000000,53.51,53.52,52.87,53.0799,6332,0
+TOLZ.US,D,20250909,000000,53.13,53.39,52.96,53.1934,25051,0
+TOLZ.US,D,20250910,000000,53.5895,53.5895,53.24,53.5033,30074,0
+TOLZ.US,D,20250911,000000,53.77,54.0066,53.52,54.0066,11009,0
+TOLZ.US,D,20250912,000000,53.91,54.1245,53.88,54.0761,5253,0
+TOLZ.US,D,20250915,000000,54.03,54.1,53.9,53.9174,233815,0
+TOLZ.US,D,20250916,000000,53.86,53.86,53.6404,53.6793,15346,0
+TOLZ.US,D,20250917,000000,53.928,54.09,53.68,53.8417,13641,0
+TOLZ.US,D,20250918,000000,53.7,53.772,53.652,53.698,5059,0
+TOLZ.US,D,20250919,000000,53.63,53.63,53.4156,53.5577,6259,0
+TOLZ.US,D,20250922,000000,53.44,53.68,53.38,53.5379,15465,0
+TOLZ.US,D,20250923,000000,53.75,53.9594,53.75,53.8775,6719,0
+TOLZ.US,D,20250924,000000,53.62,53.784,53.52,53.6256,5061,0
+TOLZ.US,D,20250925,000000,53.5945,53.5945,53.32,53.36,8322,0
+TOLZ.US,D,20250926,000000,53.8278,53.8278,53.71,53.8075,2628,0
+TOLZ.US,D,20250929,000000,53.6,53.88,53.6,53.8426,3468,0
+TOLZ.US,D,20250930,000000,53.93,54.15,53.83,54.1154,11149,0
+TOLZ.US,D,20251001,000000,54.0417,54.12,53.93,53.93,6891,0
+TOLZ.US,D,20251002,000000,54.0085,54.0085,53.77,53.868,7983,0
+TOLZ.US,D,20251003,000000,54.3411,54.38,54.2201,54.2739,3932,0
+TOLZ.US,D,20251006,000000,54.15,54.21,53.97,54.0455,8436,0
+TOLZ.US,D,20251007,000000,54.003,54.08,53.8671,54.0724,5935,0
+TOLZ.US,D,20251008,000000,54.22,54.23,53.952,54.1045,6395,0
+TOLZ.US,D,20251009,000000,54.3,54.3,53.5901,53.6117,3875,0
+TOLZ.US,D,20251010,000000,53.7402,53.83,53.3338,53.3338,12169,0
+TOLZ.US,D,20251013,000000,53.465,53.49,53.3001,53.4185,6950,0
+TOLZ.US,D,20251014,000000,53.558,53.8,53.24,53.69,29765,0
+TOLZ.US,D,20251015,000000,54.09,54.09,53.88,54.0404,4135,0
+TOLZ.US,D,20251016,000000,54.26,54.3106,53.8574,53.8979,210630,0
+TOLZ.US,D,20251017,000000,53.82,54.0676,53.79,54.0676,17533,0
+TOLZ.US,D,20251020,000000,54.31,54.37,54.115,54.357,4218,0
+TOLZ.US,D,20251021,000000,54.0501,54.269,54.04,54.1829,4451,0
+TOLZ.US,D,20251022,000000,54.2884,54.4343,54.23,54.4343,4073,0
+TOLZ.US,D,20251023,000000,54.196549,54.39,54.1117,54.1732,4334,0
+TOLZ.US,D,20251024,000000,53.98,54.0083,53.87,54.0083,6806,0
+TOLZ.US,D,20251027,000000,53.86,54.11,53.85,54.05,4770,0
+TOLZ.US,D,20251028,000000,53.4901,53.8291,53.49,53.66,7275,0
+TOLZ.US,D,20251029,000000,53.3504,53.61,52.94,52.9499,5804,0
+TOLZ.US,D,20251030,000000,53.1,53.2,52.77,52.91,9309,0
+TOLZ.US,D,20251031,000000,52.72,52.8786,52.6512,52.8786,7802,0
+TOLZ.US,D,20251103,000000,52.4001,52.7713,52.3901,52.7531,7257,0
+TOLZ.US,D,20251104,000000,52.6179,52.8,52.58,52.68,7477,0
+TOLZ.US,D,20251105,000000,53.01,53.23,53.01,53.1254,6219,0
+TOLZ.US,D,20251106,000000,53.365,53.4132,53.25,53.2833,6144,0
+TOLZ.US,D,20251107,000000,53.38,53.6763,53.355,53.6763,2687,0
+TOLZ.US,D,20251110,000000,53.8799,54.07,53.76,54.02,18591,0
+TOLZ.US,D,20251111,000000,54.141,54.38,54.1401,54.3669,4235,0
+TOLZ.US,D,20251112,000000,54.25,54.63,54.25,54.5706,7358,0
+TOLZ.US,D,20251113,000000,54.5336,54.565,54.3064,54.325,4712,0
+TOLZ.US,D,20251114,000000,54.2,54.6899,54.15,54.6136,21377,0
+TOLZ.US,D,20251117,000000,54.51,54.69,54.22,54.355,22977,0
+TOLZ.US,D,20251118,000000,54.205,54.3085,54.06,54.1842,81971,0
+TOLZ.US,D,20251119,000000,53.97,53.97,53.64,53.7968,10392,0
+TOLZ.US,D,20251120,000000,53.865,53.865,53.54,53.5907,5508,0
+TOLZ.US,D,20251121,000000,53.78,54.17,53.77,54.02,8495,0
+TOLZ.US,D,20251124,000000,53.8155,54.09,53.72,54.04,12937,0
+TOLZ.US,D,20251125,000000,54.03,54.2499,53.97,54.1267,4123,0
+TOLZ.US,D,20251126,000000,54.33,54.71,54.09,54.6064,4782,0
+TOLZ.US,D,20251128,000000,54.935,55.08,54.8719,55.0249,1895,0
+TOLZ.US,D,20251201,000000,54.889,54.92,54.6715,54.6715,5788,0
+TOLZ.US,D,20251202,000000,54.72,54.72,54.17,54.17,6170,0
+TOLZ.US,D,20251203,000000,54.38,54.51,54.29,54.42,13808,0
+TOLZ.US,D,20251204,000000,54.6499,54.73,54.54,54.73,19651,0
+TOLZ.US,D,20251205,000000,54.5,54.72,54.5,54.56,369829,0
+TOLZ.US,D,20251208,000000,54.68,54.68,54.287,54.33,29452,0
+TOLZ.US,D,20251209,000000,54.54,54.54,54.04,54.09,14845,0
+TOLZ.US,D,20251210,000000,53.91,54.24,53.735,53.9,11677,0
+TOLZ.US,D,20251211,000000,54.14,54.21,54.08,54.11,10801,0
+TOLZ.US,D,20251212,000000,54.26,54.39,53.97,54.1459,23207,0
+TOLZ.US,D,20251215,000000,54.21,54.46,54.02,54.38,11238,0
+TOLZ.US,D,20251216,000000,53.896,54.24,53.68,53.68,15055,0
+TOLZ.US,D,20251217,000000,53.89,54.13,53.74,54.07,9620,0
+TOLZ.US,D,20251218,000000,53.98,54.11,53.83,53.88,30164,0
+TOLZ.US,D,20251219,000000,53.78,54.06,53.7088,53.7088,75419,0
+TOLZ.US,D,20251222,000000,53.62,54.11,53.62,54.07,49984,0
+TOLZ.US,D,20251223,000000,54.13,54.5,54.05,54.49,23161,0
+TOLZ.US,D,20251224,000000,54.08,54.16,54.0001,54.0899,13390,0
+TOLZ.US,D,20251226,000000,54.07,54.13,53.93,54.11,20303,0
+TOLZ.US,D,20251229,000000,54.05,54.29,53.84,54.15,191326,0
+TOLZ.US,D,20251230,000000,54.31,54.47,54.1183,54.41,14373,0
+TOLZ.US,D,20251231,000000,54.28,54.28,54.0527,54.15,22731,0
+TOLZ.US,D,20260102,000000,54.082,54.64,54.082,54.53,44805,0
+TOLZ.US,D,20260105,000000,54.53,54.53,53.52,54.23,357433,0
+TOLZ.US,D,20260106,000000,54.439,54.439,53.7695,53.88,9712,0
+TOLZ.US,D,20260107,000000,53.985,54.1,53.682,53.71,17263,0
+TOLZ.US,D,20260108,000000,53.985,54.13,53.63,54.06,14167,0
+TOLZ.US,D,20260109,000000,54.01,54.1441,53.85,53.8928,9525,0
+TOLZ.US,D,20260112,000000,54.1442,54.1442,53.85,53.9822,28155,0
+TOLZ.US,D,20260113,000000,53.8577,54.09,53.65,54.09,15302,0
+TOLZ.US,D,20260114,000000,54.44,54.68,54.05,54.55,8313,0
+TOLZ.US,D,20260115,000000,54.4,54.724,54.4,54.63,8066,0
+TOLZ.US,D,20260116,000000,54.44,55.1,54.44,55.05,15203,0
+TOLZ.US,D,20260120,000000,54.93,55.03,54.59,54.59,91185,0
+TOLZ.US,D,20260121,000000,55.0719,55.0719,54.64,54.94,14354,0
+TOLZ.US,D,20260122,000000,55.36,55.49,54.955,55.2502,37093,0
+TOLZ.US,D,20260123,000000,55.22,55.49,55.2,55.4517,23959,0
+TOLZ.US,D,20260126,000000,56,56,55.65,55.69,20186,0
+TOLZ.US,D,20260127,000000,56.105,56.3,56.0202,56.3,20170,0
+TOLZ.US,D,20260128,000000,56.51,56.5552,56.23,56.39,4941,0
+TOLZ.US,D,20260129,000000,56.8512,56.96,56.63,56.939,300185,0
+TOLZ.US,D,20260130,000000,57.03,57.03,56.11,56.745,20478,0
+TOLZ.US,D,20260202,000000,56.51,56.62,56.1101,56.1639,28702,0
+TOLZ.US,D,20260203,000000,56.38,56.9301,56.22,56.9301,12666,0
+TOLZ.US,D,20260204,000000,57.3368,57.439,57.17,57.39,16463,0
+TOLZ.US,D,20260205,000000,57.0799,57.39,56.97,57.28,10181,0
+TOLZ.US,D,20260206,000000,57.845,57.91,57.6,57.8212,7021,0
+TOLZ.US,D,20260209,000000,57.73,58.3299,57.73,58.29,4758,0
+TOLZ.US,D,20260210,000000,58.41,58.84,58.28,58.78,3902,0
+TOLZ.US,D,20260211,000000,59.065,59.49,58.97,59.49,7406,0
+TOLZ.US,D,20260212,000000,59.82,60.2599,59.82,59.97,12532,0
+TOLZ.US,D,20260213,000000,60.57,61.18,60.07,61.15,25298,0
+TOLZ.US,D,20260217,000000,61.125,61.24,60.7575,60.98,26995,0
+TOLZ.US,D,20260218,000000,60.78,60.8392,60.3,60.3,8428,0
diff --git a/daily/us/nyse etfs/2/tous.us.txt b/daily/us/nyse etfs/2/tous.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1f342627f182a543cd14902b6cc71fac1369df88
--- /dev/null
+++ b/daily/us/nyse etfs/2/tous.us.txt	
@@ -0,0 +1,671 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TOUS.US,D,20230616,000000,25.409,25.409,25.2751,25.2751,3764,0
+TOUS.US,D,20230620,000000,25.25,25.25,24.9462,24.9462,377,0
+TOUS.US,D,20230621,000000,25.13,25.13,24.9,24.9749,2612,0
+TOUS.US,D,20230622,000000,24.82,24.82,24.7898,24.7898,703,0
+TOUS.US,D,20230623,000000,24.475,24.475,24.4373,24.4373,400,0
+TOUS.US,D,20230626,000000,24.47,24.47,24.435,24.4434,1250,0
+TOUS.US,D,20230627,000000,24.6441,24.6441,24.6441,24.6441,33,0
+TOUS.US,D,20230628,000000,24.7057,24.7057,24.7057,24.7057,3,0
+TOUS.US,D,20230629,000000,24.64,24.71,24.64,24.71,2406,0
+TOUS.US,D,20230630,000000,25,25,24.9503,24.9503,250,0
+TOUS.US,D,20230703,000000,24.9565,24.9565,24.9565,24.9565,100,0
+TOUS.US,D,20230705,000000,24.645,24.645,24.645,24.645,2,0
+TOUS.US,D,20230706,000000,24.2103,24.2103,24.2103,24.2103,1,0
+TOUS.US,D,20230707,000000,24.4144,24.4144,24.4144,24.4144,87,0
+TOUS.US,D,20230710,000000,24.46,24.5053,24.46,24.5053,664,0
+TOUS.US,D,20230711,000000,24.579,24.682,24.579,24.682,140,0
+TOUS.US,D,20230712,000000,25.17,25.17,25.146,25.146,100,0
+TOUS.US,D,20230713,000000,25.519,25.5482,25.519,25.5482,3213,0
+TOUS.US,D,20230714,000000,25.4461,25.4461,25.4461,25.4461,150,0
+TOUS.US,D,20230717,000000,25.469,25.4721,25.469,25.4721,1505,0
+TOUS.US,D,20230718,000000,25.59,25.72,25.5787,25.658,16736,0
+TOUS.US,D,20230719,000000,25.58,25.69,25.58,25.67,218013,0
+TOUS.US,D,20230720,000000,25.51,25.51,25.4619,25.4619,75737,0
+TOUS.US,D,20230721,000000,25.55,25.58,25.48,25.51,37113,0
+TOUS.US,D,20230724,000000,25.445,25.445,25.445,25.445,318,0
+TOUS.US,D,20230725,000000,25.495,25.5188,25.49,25.4922,1135,0
+TOUS.US,D,20230726,000000,25.59,25.59,25.567,25.567,12219,0
+TOUS.US,D,20230727,000000,25.9,25.9,25.4816,25.4816,1761,0
+TOUS.US,D,20230728,000000,25.75,25.7574,25.61,25.66,9943,0
+TOUS.US,D,20230731,000000,25.71,25.8,25.6786,25.6786,3263,0
+TOUS.US,D,20230801,000000,25.48,25.48,25.27,25.339,5535,0
+TOUS.US,D,20230802,000000,24.79,24.8983,24.79,24.8194,84051,0
+TOUS.US,D,20230803,000000,24.73,24.7645,24.73,24.7645,19796,0
+TOUS.US,D,20230804,000000,24.8501,24.8501,24.7953,24.7953,1996,0
+TOUS.US,D,20230807,000000,24.9747,25.0291,24.9747,25.0266,789,0
+TOUS.US,D,20230808,000000,24.89,24.903,24.89,24.903,58359,0
+TOUS.US,D,20230809,000000,24.9225,24.98,24.9225,24.9294,11782,0
+TOUS.US,D,20230810,000000,25.17,25.17,25.0133,25.0133,798,0
+TOUS.US,D,20230811,000000,24.85,24.85,24.7801,24.802,1138,0
+TOUS.US,D,20230814,000000,24.735,24.7541,24.735,24.7541,4602,0
+TOUS.US,D,20230815,000000,24.69,24.69,24.458,24.458,15542,0
+TOUS.US,D,20230816,000000,24.41,24.45,24.2728,24.2728,4272,0
+TOUS.US,D,20230817,000000,24.2,24.2,24.1,24.1,8875,0
+TOUS.US,D,20230818,000000,23.87,24.0681,23.87,24.0345,10017,0
+TOUS.US,D,20230821,000000,24.04,24.16,24.03,24.1333,15308,0
+TOUS.US,D,20230822,000000,24.11,24.13,24.07,24.0817,3923,0
+TOUS.US,D,20230823,000000,24.27,24.39,24.27,24.341,13675,0
+TOUS.US,D,20230824,000000,24.28,24.28,24.03,24.0359,4007,0
+TOUS.US,D,20230825,000000,24.1714,24.1714,24.1714,24.1714,53,0
+TOUS.US,D,20230828,000000,24.3738,24.409,24.3738,24.4039,6273,0
+TOUS.US,D,20230829,000000,24.6616,24.76,24.66,24.76,6100,0
+TOUS.US,D,20230830,000000,24.8167,24.83,24.7601,24.7625,11355,0
+TOUS.US,D,20230831,000000,24.7,24.7005,24.6693,24.7005,7604,0
+TOUS.US,D,20230901,000000,24.72,24.72,24.66,24.6701,3092,0
+TOUS.US,D,20230905,000000,24.4861,24.4861,24.4861,24.4861,72,0
+TOUS.US,D,20230906,000000,24.5,24.5,24.39,24.4172,9628,0
+TOUS.US,D,20230907,000000,24.26,24.35,24.24,24.346,3256,0
+TOUS.US,D,20230908,000000,24.37,24.37,24.34,24.35,5306,0
+TOUS.US,D,20230911,000000,24.55,24.55,24.55,24.55,709,0
+TOUS.US,D,20230912,000000,24.4009,24.4009,24.4009,24.4009,47,0
+TOUS.US,D,20230913,000000,24.3823,24.3823,24.3241,24.3241,138,0
+TOUS.US,D,20230914,000000,24.6034,24.6034,24.5833,24.5833,3686,0
+TOUS.US,D,20230915,000000,24.61,24.61,24.493,24.493,1455,0
+TOUS.US,D,20230918,000000,24.33,24.41,24.33,24.3663,1014,0
+TOUS.US,D,20230919,000000,24.4697,24.4697,24.4697,24.4697,2,0
+TOUS.US,D,20230920,000000,24.7,24.7,24.4572,24.4572,402,0
+TOUS.US,D,20230921,000000,24.22,24.22,24.05,24.0502,10196,0
+TOUS.US,D,20230922,000000,24.15,24.17,24.0099,24.0192,4906,0
+TOUS.US,D,20230925,000000,23.75,23.885,23.75,23.8833,5423,0
+TOUS.US,D,20230926,000000,23.76,23.77,23.63,23.6408,1598,0
+TOUS.US,D,20230927,000000,23.6,23.61,23.49,23.6,3921,0
+TOUS.US,D,20230928,000000,23.6104,23.77,23.6104,23.77,1679,0
+TOUS.US,D,20230929,000000,23.83,23.8659,23.68,23.6943,20919,0
+TOUS.US,D,20231002,000000,23.2786,23.3209,23.2786,23.3209,732,0
+TOUS.US,D,20231003,000000,23.08,23.1,23.075,23.0847,1070,0
+TOUS.US,D,20231004,000000,22.965,23.128,22.965,23.128,8509,0
+TOUS.US,D,20231005,000000,23.28,23.3581,23.28,23.3292,8597,0
+TOUS.US,D,20231006,000000,23.565,23.5908,23.565,23.5908,947,0
+TOUS.US,D,20231009,000000,23.36,23.5646,23.36,23.54,417,0
+TOUS.US,D,20231010,000000,23.81,23.915,23.81,23.8826,4634,0
+TOUS.US,D,20231011,000000,24,24,23.91,23.9595,3082,0
+TOUS.US,D,20231012,000000,23.8,23.8,23.75,23.7794,4618,0
+TOUS.US,D,20231013,000000,23.45,23.51,23.45,23.4797,1578,0
+TOUS.US,D,20231016,000000,23.63,23.6799,23.63,23.6695,2766,0
+TOUS.US,D,20231017,000000,23.51,23.75,23.51,23.6836,9777,0
+TOUS.US,D,20231018,000000,23.39,23.39,23.26,23.2728,7782,0
+TOUS.US,D,20231019,000000,23.16,23.26,23.01,23.01,5011,0
+TOUS.US,D,20231020,000000,22.85,22.869,22.7641,22.7641,19889,0
+TOUS.US,D,20231023,000000,22.67,22.96,22.6699,22.8153,2516,0
+TOUS.US,D,20231024,000000,22.76,22.8763,22.76,22.8763,5995,0
+TOUS.US,D,20231025,000000,22.82,22.82,22.6593,22.6593,2352,0
+TOUS.US,D,20231026,000000,22.4541,22.4541,22.4541,22.4541,2,0
+TOUS.US,D,20231027,000000,22.3646,22.3646,22.3646,22.3646,61,0
+TOUS.US,D,20231030,000000,22.6439,22.72,22.6439,22.6981,3462,0
+TOUS.US,D,20231031,000000,22.78,22.85,22.74,22.8412,2262,0
+TOUS.US,D,20231101,000000,24.26,24.26,22.87,23.0427,3795,0
+TOUS.US,D,20231102,000000,23.4,23.53,23.4,23.5274,7492,0
+TOUS.US,D,20231103,000000,23.77,23.8597,23.77,23.7873,2715,0
+TOUS.US,D,20231106,000000,23.74,23.74,23.68,23.7007,1898,0
+TOUS.US,D,20231107,000000,23.5995,23.6003,23.5916,23.6003,1593,0
+TOUS.US,D,20231108,000000,23.62,23.62,23.5138,23.5619,7400,0
+TOUS.US,D,20231109,000000,23.71,23.71,23.5251,23.5251,507,0
+TOUS.US,D,20231110,000000,23.5299,23.6935,23.5199,23.6935,2532,0
+TOUS.US,D,20231113,000000,23.7418,23.7662,23.74,23.7662,378,0
+TOUS.US,D,20231114,000000,24.1,24.37,24.1,24.3551,6494,0
+TOUS.US,D,20231115,000000,24.43,24.43,24.3542,24.3542,1581,0
+TOUS.US,D,20231116,000000,24.33,24.33,24.2297,24.31,5309,0
+TOUS.US,D,20231117,000000,24.6,24.623,24.6,24.623,1002,0
+TOUS.US,D,20231120,000000,24.72,24.81,24.72,24.75,25691,0
+TOUS.US,D,20231121,000000,24.66,24.68,24.62,24.6235,41868,0
+TOUS.US,D,20231122,000000,24.63,24.7,24.63,24.6928,11013,0
+TOUS.US,D,20231124,000000,24.9199,24.9199,24.906,24.906,452,0
+TOUS.US,D,20231127,000000,24.8445,24.8728,24.8445,24.8613,1128,0
+TOUS.US,D,20231128,000000,24.93,24.93,24.8501,24.8817,46396,0
+TOUS.US,D,20231129,000000,24.92,24.99,24.9099,24.9224,8710,0
+TOUS.US,D,20231130,000000,24.8584,24.8937,24.8286,24.8628,12503,0
+TOUS.US,D,20231201,000000,24.92,25.11,24.9,25.11,20892,0
+TOUS.US,D,20231204,000000,24.89,24.9223,24.8694,24.922,3592,0
+TOUS.US,D,20231205,000000,24.85,24.85,24.76,24.8067,5225,0
+TOUS.US,D,20231206,000000,25.05,25.05,24.84,24.8425,17796,0
+TOUS.US,D,20231207,000000,24.89,25.01,24.83,25,14085,0
+TOUS.US,D,20231208,000000,24.99,25.1218,24.99,25.1218,2298,0
+TOUS.US,D,20231211,000000,25.11,25.1872,25.11,25.1872,1359,0
+TOUS.US,D,20231212,000000,25.06,25.2218,25.06,25.2218,10458,0
+TOUS.US,D,20231213,000000,25.21,25.6095,25.15,25.6067,2667,0
+TOUS.US,D,20231214,000000,25.7901,25.9099,25.75,25.8154,2397,0
+TOUS.US,D,20231215,000000,25.6,25.6517,25.51,25.54,9933,0
+TOUS.US,D,20231218,000000,25.59,25.595,25.56,25.595,1835,0
+TOUS.US,D,20231219,000000,25.78,25.8733,25.78,25.8589,7622,0
+TOUS.US,D,20231220,000000,25.68,25.789,25.4382,25.4382,28234,0
+TOUS.US,D,20231221,000000,25.73,25.852,25.67,25.852,8172,0
+TOUS.US,D,20231222,000000,25.95,25.9599,25.83,25.8965,8464,0
+TOUS.US,D,20231226,000000,25.96,26.0583,25.96,26.0394,4675,0
+TOUS.US,D,20231227,000000,26.06,26.1326,25.9,26.089,19517,0
+TOUS.US,D,20231228,000000,26.23,26.23,26.0464,26.0464,1211,0
+TOUS.US,D,20231229,000000,26.0204,26.078,26.0204,26.043,421,0
+TOUS.US,D,20240102,000000,25.81,25.87,25.72,25.72,3209,0
+TOUS.US,D,20240103,000000,25.55,25.56,25.5196,25.5196,4211,0
+TOUS.US,D,20240104,000000,25.71,25.71,25.5943,25.5943,6204,0
+TOUS.US,D,20240105,000000,25.82,25.8201,25.66,25.6621,5098,0
+TOUS.US,D,20240108,000000,25.64,25.91,25.64,25.8871,3375,0
+TOUS.US,D,20240109,000000,25.735,25.735,25.695,25.73,1903,0
+TOUS.US,D,20240110,000000,25.893,25.91,25.8699,25.8699,3221,0
+TOUS.US,D,20240111,000000,25.86,25.8635,25.86,25.8635,260,0
+TOUS.US,D,20240112,000000,26,26,25.8985,25.9313,12610,0
+TOUS.US,D,20240116,000000,25.62,25.64,25.45,25.4808,16046,0
+TOUS.US,D,20240117,000000,25.13,25.3,25.13,25.2976,3071,0
+TOUS.US,D,20240118,000000,25.39,25.54,25.34,25.54,8032,0
+TOUS.US,D,20240119,000000,25.44,25.64,25.42,25.64,2011,0
+TOUS.US,D,20240122,000000,25.65,25.73,25.64,25.6892,34913,0
+TOUS.US,D,20240123,000000,25.6,25.64,25.5423,25.64,4954,0
+TOUS.US,D,20240124,000000,25.9101,25.9284,25.7871,25.7871,2828,0
+TOUS.US,D,20240125,000000,25.82,25.8551,25.78,25.8551,2831,0
+TOUS.US,D,20240126,000000,26.01,26.0263,25.975,25.995,6277,0
+TOUS.US,D,20240129,000000,25.88,26.1,25.88,26.0979,3266,0
+TOUS.US,D,20240130,000000,25.98,26.0585,25.9703,26.0393,3723,0
+TOUS.US,D,20240131,000000,26.16,26.16,25.8718,25.8897,11493,0
+TOUS.US,D,20240201,000000,26.14,26.1772,26.14,26.1772,1470,0
+TOUS.US,D,20240202,000000,25.93,25.995,25.93,25.985,6252,0
+TOUS.US,D,20240205,000000,25.8,25.94,25.8,25.9285,40227,0
+TOUS.US,D,20240206,000000,26.005,26.0928,25.9972,26.0928,12562,0
+TOUS.US,D,20240207,000000,26.07,26.09,26.05,26.0701,4885,0
+TOUS.US,D,20240208,000000,26.0301,26.07,26.03,26.0648,6994,0
+TOUS.US,D,20240209,000000,26.11,26.23,26.0791,26.2269,5783,0
+TOUS.US,D,20240212,000000,26.255,26.255,26.195,26.2031,966,0
+TOUS.US,D,20240213,000000,25.9201,25.9202,25.73,25.78,8788,0
+TOUS.US,D,20240214,000000,25.9,26.0323,25.9,26.025,6602,0
+TOUS.US,D,20240215,000000,26.18,26.2799,26.16,26.2799,1486,0
+TOUS.US,D,20240216,000000,26.34,26.455,26.34,26.3505,1847,0
+TOUS.US,D,20240220,000000,26.51,26.51,26.37,26.428,3560,0
+TOUS.US,D,20240221,000000,26.4,26.4486,26.35,26.4486,9574,0
+TOUS.US,D,20240222,000000,26.8,26.82,26.78,26.8072,4258,0
+TOUS.US,D,20240223,000000,26.785,26.83,26.76,26.7742,5290,0
+TOUS.US,D,20240226,000000,26.73,26.7541,26.7,26.7398,2356,0
+TOUS.US,D,20240227,000000,26.7502,26.7799,26.7044,26.7356,11677,0
+TOUS.US,D,20240228,000000,26.62,26.655,26.6159,26.6263,1556,0
+TOUS.US,D,20240229,000000,26.64,26.64,26.446,26.5291,4555,0
+TOUS.US,D,20240301,000000,26.5782,26.7793,26.5782,26.7793,6615,0
+TOUS.US,D,20240304,000000,26.78,26.79,26.7,26.7,26452,0
+TOUS.US,D,20240305,000000,26.76,26.765,26.7,26.708,4915,0
+TOUS.US,D,20240306,000000,26.99,27.0299,26.9113,26.9552,25620,0
+TOUS.US,D,20240307,000000,27.22,27.34,27.22,27.34,841,0
+TOUS.US,D,20240308,000000,27.2001,27.24,27.1471,27.1471,1283,0
+TOUS.US,D,20240311,000000,27.03,27.03,26.9,26.9965,2189,0
+TOUS.US,D,20240312,000000,27.2199,27.29,27.2199,27.29,1720,0
+TOUS.US,D,20240313,000000,27.3395,27.3395,27.28,27.2919,1113,0
+TOUS.US,D,20240314,000000,27.08,27.0993,27.015,27.0836,14622,0
+TOUS.US,D,20240315,000000,27.125,27.125,27.0544,27.063,13985,0
+TOUS.US,D,20240318,000000,27.12,27.1354,27.0962,27.0962,1146,0
+TOUS.US,D,20240319,000000,27.18,27.23,27.18,27.2191,2266,0
+TOUS.US,D,20240320,000000,27.19,27.49,27.17,27.4863,10096,0
+TOUS.US,D,20240321,000000,27.56,27.57,27.5156,27.5156,3978,0
+TOUS.US,D,20240322,000000,27.476,27.4996,27.46,27.4725,2353,0
+TOUS.US,D,20240325,000000,27.48,27.48,27.45,27.45,657,0
+TOUS.US,D,20240326,000000,27.545,27.565,27.4715,27.4715,3618,0
+TOUS.US,D,20240327,000000,27.5699,27.6155,27.53,27.6155,5319,0
+TOUS.US,D,20240328,000000,27.57,27.61,27.57,27.5862,3763,0
+TOUS.US,D,20240401,000000,27.47,27.484,27.46,27.4781,2605,0
+TOUS.US,D,20240402,000000,27.29,27.3268,27.2754,27.3268,4167,0
+TOUS.US,D,20240403,000000,27.46,27.49,27.43,27.4696,50154,0
+TOUS.US,D,20240404,000000,27.25,27.25,27.233,27.233,438,0
+TOUS.US,D,20240405,000000,27.2,27.3539,27.2,27.3299,4208,0
+TOUS.US,D,20240408,000000,27.54,27.559,27.46,27.53,4512,0
+TOUS.US,D,20240409,000000,27.54,27.57,27.4154,27.4873,4943,0
+TOUS.US,D,20240410,000000,27.15,27.21,27.09,27.17,3836,0
+TOUS.US,D,20240411,000000,27.25,27.25,27.2336,27.2336,883,0
+TOUS.US,D,20240412,000000,26.98,26.98,26.77,26.7998,1126,0
+TOUS.US,D,20240415,000000,26.93,26.93,26.68,26.6912,2359,0
+TOUS.US,D,20240416,000000,26.4138,26.47,26.38,26.42,3093,0
+TOUS.US,D,20240417,000000,26.35,26.4153,26.35,26.4153,152,0
+TOUS.US,D,20240418,000000,26.4,26.53,26.2604,26.2604,10278,0
+TOUS.US,D,20240419,000000,26.268,26.268,26.1649,26.1675,1284,0
+TOUS.US,D,20240422,000000,26.4782,26.6101,26.4782,26.5323,16921,0
+TOUS.US,D,20240423,000000,26.87,26.8846,26.86,26.8816,3038,0
+TOUS.US,D,20240424,000000,26.84,26.86,26.8186,26.8186,3726,0
+TOUS.US,D,20240425,000000,26.7005,26.7013,26.68,26.7013,329,0
+TOUS.US,D,20240426,000000,26.9458,26.9458,26.9314,26.9314,2046,0
+TOUS.US,D,20240429,000000,27.055,27.0836,27.055,27.0836,1056,0
+TOUS.US,D,20240430,000000,27.04,27.04,26.8,26.8,676,0
+TOUS.US,D,20240501,000000,27,27,26.7361,26.7361,5785,0
+TOUS.US,D,20240502,000000,26.92,27.0884,26.92,27.0585,5131,0
+TOUS.US,D,20240503,000000,27.275,27.32,27.275,27.3123,4267,0
+TOUS.US,D,20240506,000000,27.5,27.5536,27.5,27.5221,7069,0
+TOUS.US,D,20240507,000000,27.62,27.6599,27.5957,27.5957,3642,0
+TOUS.US,D,20240508,000000,27.58,27.5821,27.58,27.5821,415,0
+TOUS.US,D,20240509,000000,27.77,27.82,27.75,27.77,7512,0
+TOUS.US,D,20240510,000000,27.84,27.89,27.8,27.81,8191,0
+TOUS.US,D,20240513,000000,28,28,27.81,27.81,3736,0
+TOUS.US,D,20240514,000000,27.92,28.06,27.92,28.02,8219,0
+TOUS.US,D,20240515,000000,28.2895,28.31,28.21,28.31,5645,0
+TOUS.US,D,20240516,000000,28.2,28.2,28.1345,28.1345,2021,0
+TOUS.US,D,20240517,000000,28.2499,28.25,28.205,28.2272,3658,0
+TOUS.US,D,20240520,000000,28.24,28.32,28.24,28.25,1775,0
+TOUS.US,D,20240521,000000,28.18,28.205,28.18,28.205,2231,0
+TOUS.US,D,20240522,000000,27.97,28.02,27.8669,27.92,3842,0
+TOUS.US,D,20240523,000000,27.764,27.8,27.74,27.79,1783,0
+TOUS.US,D,20240524,000000,28.05,28.05,28.01,28.02,4015,0
+TOUS.US,D,20240528,000000,28.1392,28.1392,27.9591,28.0278,5844,0
+TOUS.US,D,20240529,000000,27.68,27.68,27.57,27.57,2953,0
+TOUS.US,D,20240530,000000,27.84,27.85,27.781,27.781,3611,0
+TOUS.US,D,20240531,000000,27.841,28.0111,27.841,28.0111,383,0
+TOUS.US,D,20240603,000000,28.05,28.12,27.98,28.05,1988,0
+TOUS.US,D,20240604,000000,27.9753,27.9842,27.86,27.96,2471,0
+TOUS.US,D,20240605,000000,28.13,28.2213,28.13,28.2126,7846,0
+TOUS.US,D,20240606,000000,28.2886,28.33,28.2886,28.3112,6406,0
+TOUS.US,D,20240607,000000,28.055,28.0598,27.9353,27.9353,1479,0
+TOUS.US,D,20240610,000000,27.94,28,27.94,27.9663,1708,0
+TOUS.US,D,20240611,000000,27.5805,27.72,27.5805,27.6654,9133,0
+TOUS.US,D,20240612,000000,28.06,28.06,27.93,27.96,1692,0
+TOUS.US,D,20240613,000000,27.57,27.57,27.46,27.5,4310,0
+TOUS.US,D,20240614,000000,27.02,27.1243,27,27.1243,4688,0
+TOUS.US,D,20240617,000000,27.04,27.26,27.04,27.22,5790,0
+TOUS.US,D,20240618,000000,27.27,27.3534,27.27,27.32,3211,0
+TOUS.US,D,20240620,000000,27.33,27.38,27.32,27.37,2701,0
+TOUS.US,D,20240621,000000,27.1388,27.23,27.12,27.16,10182,0
+TOUS.US,D,20240624,000000,27.53,27.58,27.43,27.43,16276,0
+TOUS.US,D,20240625,000000,27.365,27.46,27.36,27.45,8713,0
+TOUS.US,D,20240626,000000,27.27,27.29,27.21,27.28,6097,0
+TOUS.US,D,20240627,000000,27.27,27.35,27.23,27.25,4656,0
+TOUS.US,D,20240628,000000,27.25,27.335,27.19,27.26,4447,0
+TOUS.US,D,20240701,000000,27.44,27.55,27.33,27.37,2507,0
+TOUS.US,D,20240702,000000,27.31,27.4,27.3,27.4,2047,0
+TOUS.US,D,20240703,000000,27.67,27.75,27.67,27.75,4770,0
+TOUS.US,D,20240705,000000,27.865,27.96,27.865,27.96,4398,0
+TOUS.US,D,20240708,000000,27.92,27.9259,27.79,27.79,2901,0
+TOUS.US,D,20240709,000000,27.719,27.72,27.69,27.69,12333,0
+TOUS.US,D,20240710,000000,28.035,28.05,28,28.04,7493,0
+TOUS.US,D,20240711,000000,28.27,28.27,28.1796,28.1796,2206,0
+TOUS.US,D,20240712,000000,28.41,28.53,28.4,28.4491,4309,0
+TOUS.US,D,20240715,000000,28.43,28.43,28.2296,28.2296,4810,0
+TOUS.US,D,20240716,000000,28.11,28.3496,28.11,28.3496,5462,0
+TOUS.US,D,20240717,000000,28.1901,28.2101,28.19,28.19,1967,0
+TOUS.US,D,20240718,000000,28.028,28.028,27.84,27.89,48900,0
+TOUS.US,D,20240719,000000,27.71,27.7152,27.7,27.7152,1454,0
+TOUS.US,D,20240722,000000,27.995,28.0299,27.9301,28.0257,6068,0
+TOUS.US,D,20240723,000000,27.849,27.91,27.8399,27.8512,4128,0
+TOUS.US,D,20240724,000000,27.65,27.665,27.4849,27.4849,4022,0
+TOUS.US,D,20240725,000000,27.2898,27.2898,27.2829,27.2829,1015,0
+TOUS.US,D,20240726,000000,27.57,27.5979,27.5673,27.5673,3466,0
+TOUS.US,D,20240729,000000,27.48,27.49,27.4301,27.4535,1622,0
+TOUS.US,D,20240730,000000,27.4851,27.57,27.47,27.5499,7367,0
+TOUS.US,D,20240731,000000,27.9101,28.03,27.9101,27.97,3877,0
+TOUS.US,D,20240801,000000,27.21,27.2132,27.1999,27.2132,2912,0
+TOUS.US,D,20240802,000000,26.71,26.8,26.7099,26.8,2028,0
+TOUS.US,D,20240805,000000,26.28,26.405,26.28,26.2817,3907,0
+TOUS.US,D,20240806,000000,26.04,26.3198,26.04,26.3198,2351,0
+TOUS.US,D,20240807,000000,26.7977,26.7977,26.3963,26.3963,531,0
+TOUS.US,D,20240808,000000,26.63,26.85,26.57,26.8248,3202,0
+TOUS.US,D,20240809,000000,26.76,26.9267,26.76,26.9267,1075,0
+TOUS.US,D,20240812,000000,26.91,26.9976,26.91,26.9141,1850,0
+TOUS.US,D,20240813,000000,27.218,27.3789,27.21,27.3789,1453,0
+TOUS.US,D,20240814,000000,27.3999,27.4477,27.3999,27.4477,231,0
+TOUS.US,D,20240815,000000,27.74,27.8435,27.675,27.7795,2577,0
+TOUS.US,D,20240816,000000,27.841,27.9499,27.84,27.9425,1054,0
+TOUS.US,D,20240819,000000,28.06,28.3077,28.06,28.2956,10523,0
+TOUS.US,D,20240820,000000,28.17,28.22,28.1,28.1,18619,0
+TOUS.US,D,20240821,000000,28.24,28.39,28.24,28.38,867,0
+TOUS.US,D,20240822,000000,28.3366,28.3366,28.2298,28.2298,2700,0
+TOUS.US,D,20240823,000000,28.455,28.79,28.455,28.79,16820,0
+TOUS.US,D,20240826,000000,28.7,28.73,28.6351,28.6351,2817,0
+TOUS.US,D,20240827,000000,28.71,28.84,28.71,28.7983,4772,0
+TOUS.US,D,20240828,000000,28.74,28.79,28.595,28.6687,4339,0
+TOUS.US,D,20240829,000000,28.8,28.8935,28.734,28.819,9623,0
+TOUS.US,D,20240830,000000,28.905,28.91,28.7607,28.9056,7059,0
+TOUS.US,D,20240903,000000,28.492,28.492,28.3483,28.3483,4516,0
+TOUS.US,D,20240904,000000,28.4,28.4001,28.305,28.3389,559,0
+TOUS.US,D,20240905,000000,28.3983,28.45,28.35,28.3635,3636,0
+TOUS.US,D,20240906,000000,28.21,28.21,27.86,27.8623,4138,0
+TOUS.US,D,20240909,000000,28.14,28.25,28.14,28.1582,438,0
+TOUS.US,D,20240910,000000,28.11,28.11,27.83,28.0162,3456,0
+TOUS.US,D,20240911,000000,27.88,28.24,27.88,28.24,8997,0
+TOUS.US,D,20240912,000000,28.2,28.43,28.2,28.4292,1685,0
+TOUS.US,D,20240913,000000,28.56,28.6,28.49,28.5038,3394,0
+TOUS.US,D,20240916,000000,28.62,28.7324,28.61,28.7324,1849,0
+TOUS.US,D,20240917,000000,28.71,28.71,28.5613,28.5613,530,0
+TOUS.US,D,20240918,000000,28.54,28.77,28.5082,28.5082,3771,0
+TOUS.US,D,20240919,000000,28.95,29.1258,28.9354,29.0645,2273,0
+TOUS.US,D,20240920,000000,28.75,28.805,28.74,28.8046,2441,0
+TOUS.US,D,20240923,000000,28.8,28.88,28.8,28.8514,3862,0
+TOUS.US,D,20240924,000000,29,29.03,28.99,29.013,2263,0
+TOUS.US,D,20240925,000000,29.02,29.02,28.8463,28.8463,5215,0
+TOUS.US,D,20240926,000000,29.35,29.57,29.35,29.5532,24186,0
+TOUS.US,D,20240927,000000,29.58,29.58,29.39,29.403,4528,0
+TOUS.US,D,20240930,000000,29.28,29.28,29.0925,29.1354,11543,0
+TOUS.US,D,20241001,000000,29.01,29.05,28.94,28.979,4543,0
+TOUS.US,D,20241002,000000,28.92,28.94,28.8688,28.914,4139,0
+TOUS.US,D,20241003,000000,28.64,28.664,28.59,28.64,10537,0
+TOUS.US,D,20241004,000000,28.85,28.9113,28.85,28.9113,1253,0
+TOUS.US,D,20241007,000000,28.88,28.88,28.7082,28.7526,4758,0
+TOUS.US,D,20241008,000000,28.66,28.6999,28.65,28.6939,17179,0
+TOUS.US,D,20241009,000000,28.68,28.77,28.68,28.7664,1132,0
+TOUS.US,D,20241010,000000,28.619,28.7296,28.6,28.7296,5613,0
+TOUS.US,D,20241011,000000,28.85,28.8824,28.85,28.8824,154,0
+TOUS.US,D,20241014,000000,28.96,28.98,28.9454,28.9645,3228,0
+TOUS.US,D,20241015,000000,28.87,28.87,28.52,28.5445,5777,0
+TOUS.US,D,20241016,000000,28.5643,28.5643,28.5643,28.5643,150,0
+TOUS.US,D,20241017,000000,28.68,28.7,28.61,28.67,1959,0
+TOUS.US,D,20241018,000000,28.83,28.85,28.82,28.8363,1937,0
+TOUS.US,D,20241021,000000,28.532,28.532,28.4599,28.4832,3736,0
+TOUS.US,D,20241022,000000,28.36,28.36,28.3362,28.3362,1527,0
+TOUS.US,D,20241023,000000,28.1298,28.1298,27.9765,28.0378,2534,0
+TOUS.US,D,20241024,000000,28.11,28.12,28.1,28.1147,2550,0
+TOUS.US,D,20241025,000000,28.07,28.07,28.05,28.05,2079,0
+TOUS.US,D,20241028,000000,29.53,29.53,28.18,28.2889,2848,0
+TOUS.US,D,20241029,000000,28.16,28.19,28.14,28.18,2120,0
+TOUS.US,D,20241030,000000,28.053,28.053,27.9929,27.9929,4353,0
+TOUS.US,D,20241031,000000,27.809,27.8559,27.63,27.8559,10414,0
+TOUS.US,D,20241101,000000,27.9599,27.9599,27.9599,27.9599,2761,0
+TOUS.US,D,20241104,000000,28.0597,28.07,28.0148,28.0148,2241,0
+TOUS.US,D,20241105,000000,28.07,28.23,28.07,28.2055,2610,0
+TOUS.US,D,20241106,000000,27.8218,27.86,27.8,27.8272,3785,0
+TOUS.US,D,20241107,000000,28.17,28.25,28.14,28.2327,2217,0
+TOUS.US,D,20241108,000000,27.75,27.797,27.701,27.797,5111,0
+TOUS.US,D,20241111,000000,27.87,27.89,27.8579,27.8579,2048,0
+TOUS.US,D,20241112,000000,27.5,27.5,27.23,27.3362,13598,0
+TOUS.US,D,20241113,000000,27.25,27.29,27.13,27.23,1817,0
+TOUS.US,D,20241114,000000,27.349,27.37,27.16,27.2483,95850,0
+TOUS.US,D,20241115,000000,27.17,27.18,26.99,27.1478,34839,0
+TOUS.US,D,20241118,000000,27.35,27.79,27.18,27.2918,35504,0
+TOUS.US,D,20241119,000000,27.04,27.255,27.04,27.2236,9980,0
+TOUS.US,D,20241120,000000,27.04,27.1797,27.04,27.1797,42450,0
+TOUS.US,D,20241121,000000,27.185,27.215,27.1,27.18,6223,0
+TOUS.US,D,20241122,000000,27.2,27.2889,27.19,27.28,3120,0
+TOUS.US,D,20241125,000000,27.42,27.465,27.3223,27.3935,11286,0
+TOUS.US,D,20241126,000000,27.24,27.2819,27.19,27.2819,6410,0
+TOUS.US,D,20241127,000000,27.4,27.44,27.4,27.4277,3137,0
+TOUS.US,D,20241129,000000,27.64,27.79,27.64,27.79,609,0
+TOUS.US,D,20241202,000000,27.8784,29.22,27.69,27.836,2468,0
+TOUS.US,D,20241203,000000,27.948,28.01,27.948,27.9824,3295,0
+TOUS.US,D,20241204,000000,27.99,27.9955,27.99,27.9955,872,0
+TOUS.US,D,20241205,000000,28.13,28.24,28.12,28.1523,10240,0
+TOUS.US,D,20241206,000000,28.16,28.19,28.08,28.1287,5196,0
+TOUS.US,D,20241209,000000,28.348,28.348,28.1392,28.1392,2880,0
+TOUS.US,D,20241210,000000,27.978,29.49,27.93,27.9301,2155,0
+TOUS.US,D,20241211,000000,28.07,28.109,28.02,28.0646,5234,0
+TOUS.US,D,20241212,000000,27.88,27.91,27.7816,27.7816,848,0
+TOUS.US,D,20241213,000000,27.73,27.775,27.71,27.7579,4568,0
+TOUS.US,D,20241216,000000,27.68,28.45,27.6421,27.6421,7594,0
+TOUS.US,D,20241217,000000,27.62,28.4,27.55,27.6,10007,0
+TOUS.US,D,20241218,000000,27.585,27.72,26.89,26.9499,3409,0
+TOUS.US,D,20241219,000000,27.008,27.9,26.73,26.8767,30938,0
+TOUS.US,D,20241220,000000,26.67,27.01,26.58,26.819,27917,0
+TOUS.US,D,20241223,000000,26.0147,27.34,25.99,26.219,17440,0
+TOUS.US,D,20241224,000000,26.37,26.37,26.1597,26.16,20806,0
+TOUS.US,D,20241226,000000,26.4,26.5163,26.35,26.5,10731,0
+TOUS.US,D,20241227,000000,26.44,26.48,26.31,26.4014,30708,0
+TOUS.US,D,20241230,000000,26.2,26.35,26.15,26.2857,10715,0
+TOUS.US,D,20241231,000000,26.305,26.32,26.17,26.1959,13824,0
+TOUS.US,D,20250102,000000,26.23,26.23,26.08,26.121,3507,0
+TOUS.US,D,20250103,000000,26.18,26.241,26.18,26.2391,4411,0
+TOUS.US,D,20250106,000000,26.52,26.63,26.4248,26.4462,11146,0
+TOUS.US,D,20250107,000000,26.57,26.579,26.452,26.4576,2129,0
+TOUS.US,D,20250108,000000,26.25,26.3901,26.25,26.3901,3097,0
+TOUS.US,D,20250110,000000,26.155,26.32,26.0216,26.09,69228,0
+TOUS.US,D,20250113,000000,25.79,25.969,25.76,25.969,15322,0
+TOUS.US,D,20250114,000000,26.03,26.1087,25.96,26.0959,11517,0
+TOUS.US,D,20250115,000000,26.44,26.44,26.24,26.42,4737,0
+TOUS.US,D,20250116,000000,26.5,26.6,26.5,26.5605,5774,0
+TOUS.US,D,20250117,000000,26.74,26.85,26.7,26.7358,16903,0
+TOUS.US,D,20250121,000000,27.08,27.26,27.0391,27.2417,27928,0
+TOUS.US,D,20250122,000000,27.24,27.27,27.1647,27.1647,7675,0
+TOUS.US,D,20250123,000000,27.22,27.39,27.22,27.3686,6911,0
+TOUS.US,D,20250124,000000,27.469,27.5305,27.43,27.43,7187,0
+TOUS.US,D,20250127,000000,27.48,27.4906,27.43,27.4906,9816,0
+TOUS.US,D,20250128,000000,27.49,27.54,27.3604,27.5256,7168,0
+TOUS.US,D,20250129,000000,27.59,27.61,27.49,27.5567,2976,0
+TOUS.US,D,20250130,000000,27.83,27.98,27.79,27.8784,1890,0
+TOUS.US,D,20250131,000000,27.81,27.91,27.63,27.6493,15911,0
+TOUS.US,D,20250203,000000,27.24,27.47,27.14,27.36,8096,0
+TOUS.US,D,20250204,000000,27.65,27.7094,27.64,27.6456,13272,0
+TOUS.US,D,20250205,000000,27.82,27.96,27.81,27.9399,7967,0
+TOUS.US,D,20250206,000000,28.07,28.16,28.07,28.1161,5660,0
+TOUS.US,D,20250207,000000,28.14,28.208,27.85,27.8646,160695,0
+TOUS.US,D,20250210,000000,28.0899,28.14,28.02,28.1171,7861,0
+TOUS.US,D,20250211,000000,28.129,28.36,28.1099,28.264,16070,0
+TOUS.US,D,20250212,000000,28.09,28.435,28.09,28.38,11029,0
+TOUS.US,D,20250213,000000,28.68,29.04,28.6,28.6977,8828,0
+TOUS.US,D,20250214,000000,28.8648,28.8648,28.74,28.74,8694,0
+TOUS.US,D,20250218,000000,29.0357,29.0599,28.94,28.9805,39804,0
+TOUS.US,D,20250219,000000,28.725,28.78,28.675,28.7637,25297,0
+TOUS.US,D,20250220,000000,28.8,28.86,28.775,28.86,13714,0
+TOUS.US,D,20250221,000000,28.89,28.92,28.725,28.76,10494,0
+TOUS.US,D,20250224,000000,28.77,28.86,28.66,28.67,5559,0
+TOUS.US,D,20250225,000000,29.05,29.0994,28.9221,29.009,7196,0
+TOUS.US,D,20250226,000000,29.124,29.27,29.03,29.0441,4154,0
+TOUS.US,D,20250227,000000,29.085,29.119,28.8411,28.8411,14836,0
+TOUS.US,D,20250228,000000,28.82,28.8994,28.615,28.8571,41889,0
+TOUS.US,D,20250303,000000,29.48,29.54,29.149,29.2242,16928,0
+TOUS.US,D,20250304,000000,29.014,29.5,28.835,29.24,15514,0
+TOUS.US,D,20250305,000000,29.71,30.0207,29.7,30.0177,15400,0
+TOUS.US,D,20250306,000000,29.87,30.08,29.77,29.82,23965,0
+TOUS.US,D,20250307,000000,29.9,30.075,29.76,30.0592,23195,0
+TOUS.US,D,20250310,000000,29.62,29.62,29.11,29.2923,12389,0
+TOUS.US,D,20250311,000000,29.29,29.36,29.045,29.22,19048,0
+TOUS.US,D,20250312,000000,29.4101,29.4915,29.28,29.42,59132,0
+TOUS.US,D,20250313,000000,29.3,29.3395,29.15,29.2193,14895,0
+TOUS.US,D,20250314,000000,29.615,29.82,29.615,29.82,12204,0
+TOUS.US,D,20250317,000000,30.7,30.7,29.89,30.125,84394,0
+TOUS.US,D,20250318,000000,30.11,30.1629,29.98,30.15,4391204,0
+TOUS.US,D,20250319,000000,30.02,30.37,29.9801,30.37,839650,0
+TOUS.US,D,20250320,000000,29.7,29.98,29.7,29.83,45910,0
+TOUS.US,D,20250321,000000,29.735,29.825,29.67,29.7813,68637,0
+TOUS.US,D,20250324,000000,29.835,29.86,29.72,29.83,69003,0
+TOUS.US,D,20250325,000000,30.05,30.05,29.92,29.98,4686762,0
+TOUS.US,D,20250326,000000,29.832,29.8795,29.605,29.6626,66952,0
+TOUS.US,D,20250327,000000,29.646,29.82,29.6,29.75,161693,0
+TOUS.US,D,20250328,000000,29.6679,29.6679,29.3944,29.45,61056,0
+TOUS.US,D,20250331,000000,29.1,29.52,28.9517,29.23,122599,0
+TOUS.US,D,20250401,000000,29.13,29.36,29.09,29.25,4244349,0
+TOUS.US,D,20250402,000000,29.015,29.335,29.015,29.29,61416,0
+TOUS.US,D,20250403,000000,29.09,29.1,28.68,28.7349,331195,0
+TOUS.US,D,20250404,000000,27.46,27.68,26.8,26.8,69983,0
+TOUS.US,D,20250407,000000,25.97,27.03,25.75,26.14,130078,0
+TOUS.US,D,20250408,000000,26.88,26.9875,25.76,26.03,1261693,0
+TOUS.US,D,20250409,000000,26.06,27.98,25.885,27.88,133328,0
+TOUS.US,D,20250410,000000,27.475,27.66,26.98,27.47,120486,0
+TOUS.US,D,20250411,000000,27.555,28.1,27.49,28.02,90831,0
+TOUS.US,D,20250414,000000,28.275,28.48,28.21,28.28,114621,0
+TOUS.US,D,20250415,000000,28.59,28.755,28.59,28.65,124867,0
+TOUS.US,D,20250416,000000,28.62,28.78,28.42,28.47,63580,0
+TOUS.US,D,20250417,000000,28.7606,28.99,28.7,28.74,931870,0
+TOUS.US,D,20250421,000000,28.84,29.06,28.4572,28.64,68928,0
+TOUS.US,D,20250422,000000,29.105,29.36,29.105,29.27,53164,0
+TOUS.US,D,20250423,000000,29.4999,29.63,29.34,29.41,100299,0
+TOUS.US,D,20250424,000000,29.45,29.715,29.43,29.715,99179,0
+TOUS.US,D,20250425,000000,29.6425,29.8343,29.6121,29.82,98094,0
+TOUS.US,D,20250428,000000,29.86,30,29.79,29.97,92705,0
+TOUS.US,D,20250429,000000,29.99,30.1306,29.95,30.06,79121,0
+TOUS.US,D,20250430,000000,29.83,30.0905,29.71,29.92,199216,0
+TOUS.US,D,20250501,000000,30.0214,30.14,29.93,29.96,120249,0
+TOUS.US,D,20250502,000000,30.48,30.56,30.38,30.49,84138,0
+TOUS.US,D,20250505,000000,30.541,30.65,30.534,30.62,298677,0
+TOUS.US,D,20250506,000000,30.5297,30.62,30.5,30.55,454745,0
+TOUS.US,D,20250507,000000,30.41,30.48,30.3085,30.37,340037,0
+TOUS.US,D,20250508,000000,30.449,30.5,30.3401,30.35,105388,0
+TOUS.US,D,20250509,000000,30.564,30.58,30.41,30.49,92164,0
+TOUS.US,D,20250512,000000,30.52,30.7,30.4707,30.7,106468,0
+TOUS.US,D,20250513,000000,30.615,30.775,30.6,30.7,85561,0
+TOUS.US,D,20250514,000000,30.77,30.84,30.5745,30.59,84827,0
+TOUS.US,D,20250515,000000,30.78,30.9,30.74,30.88,113328,0
+TOUS.US,D,20250516,000000,30.9,31,30.83,30.99,124064,0
+TOUS.US,D,20250519,000000,31.02,31.26,30.97,31.26,74382,0
+TOUS.US,D,20250520,000000,31.26,31.38,31.25,31.36,111254,0
+TOUS.US,D,20250521,000000,31.38,31.45,31.125,31.14,71218,0
+TOUS.US,D,20250522,000000,31.057,31.24,31.0195,31.17,92546,0
+TOUS.US,D,20250523,000000,30.885,31.255,30.885,31.2,101744,0
+TOUS.US,D,20250527,000000,31.61,31.67,31.58,31.63,84961,0
+TOUS.US,D,20250528,000000,31.36,31.4,31.26,31.31,106493,0
+TOUS.US,D,20250529,000000,31.4181,31.45,31.3297,31.45,134543,0
+TOUS.US,D,20250530,000000,31.39,31.49,31.225,31.45,84183,0
+TOUS.US,D,20250602,000000,31.56,31.81,31.415,31.81,68000,0
+TOUS.US,D,20250603,000000,31.58,31.64,31.49,31.61,130041,0
+TOUS.US,D,20250604,000000,31.641,31.8,31.64,31.73,93593,0
+TOUS.US,D,20250605,000000,31.775,31.85,31.6518,31.66,111303,0
+TOUS.US,D,20250606,000000,31.76,31.86,31.76,31.84,77444,0
+TOUS.US,D,20250609,000000,31.78,31.9,31.76,31.81,121638,0
+TOUS.US,D,20250610,000000,31.8962,31.92,31.75,31.78,74516,0
+TOUS.US,D,20250611,000000,31.91,31.96,31.82,31.85,158059,0
+TOUS.US,D,20250612,000000,31.9975,32.1,31.988,32.01,109225,0
+TOUS.US,D,20250613,000000,31.6,31.785,31.53,31.63,155825,0
+TOUS.US,D,20250616,000000,31.87,32,31.725,31.76,128655,0
+TOUS.US,D,20250617,000000,31.615,31.63,31.32,31.36,237541,0
+TOUS.US,D,20250618,000000,31.41,31.73,31.33,31.39,122073,0
+TOUS.US,D,20250620,000000,31.47,31.73,31.22,31.23,127626,0
+TOUS.US,D,20250623,000000,31,31.44,30.99,31.44,160519,0
+TOUS.US,D,20250624,000000,31.71,31.895,31.68,31.87,529923,0
+TOUS.US,D,20250625,000000,31.665,31.76,31.645,31.73,357764,0
+TOUS.US,D,20250626,000000,31.91,32.039,31.875,32,128572,0
+TOUS.US,D,20250627,000000,32.22,32.395,32.155,32.3,169532,0
+TOUS.US,D,20250630,000000,32.24,32.375,32.19,32.37,120510,0
+TOUS.US,D,20250701,000000,32.25,32.33,32.185,32.28,167280,0
+TOUS.US,D,20250702,000000,32.14,32.39,32.1,32.39,149938,0
+TOUS.US,D,20250703,000000,32.335,32.4283,32.335,32.39,194457,0
+TOUS.US,D,20250707,000000,32.24,32.31,32.0201,32.12,90865,0
+TOUS.US,D,20250708,000000,32.145,32.345,32.145,32.32,132278,0
+TOUS.US,D,20250709,000000,32.46,32.58,32.39,32.58,1007052,0
+TOUS.US,D,20250710,000000,32.41,32.51,32.37,32.5,82448,0
+TOUS.US,D,20250711,000000,32.27,32.31,32.18,32.24,197313,0
+TOUS.US,D,20250714,000000,32.15,32.29,32.1499,32.27,365462,0
+TOUS.US,D,20250715,000000,32.23,32.29,31.89,31.94,139244,0
+TOUS.US,D,20250716,000000,31.905,32.06,31.8,32.055,140138,0
+TOUS.US,D,20250717,000000,31.9256,32.09,31.92,32.08,158928,0
+TOUS.US,D,20250718,000000,32.19,32.19,31.955,31.97,101786,0
+TOUS.US,D,20250721,000000,32.12,32.2818,32.07,32.14,119649,0
+TOUS.US,D,20250722,000000,32.14,32.27,32.065,32.27,176336,0
+TOUS.US,D,20250723,000000,32.59,32.94,32.58,32.93,134411,0
+TOUS.US,D,20250724,000000,32.8,32.87,32.738,32.74,155211,0
+TOUS.US,D,20250725,000000,32.5,32.69,32.46,32.69,102441,0
+TOUS.US,D,20250728,000000,32.38,32.4,32.125,32.18,149343,0
+TOUS.US,D,20250729,000000,32.22,32.33,32.12,32.19,108641,0
+TOUS.US,D,20250730,000000,32.11,32.17,31.869,31.98,93162,0
+TOUS.US,D,20250731,000000,31.905,31.93,31.67,31.69,203315,0
+TOUS.US,D,20250801,000000,31.59,31.69,31.41,31.67,111116,0
+TOUS.US,D,20250804,000000,31.94,32.04,31.895,32.03,90623,0
+TOUS.US,D,20250805,000000,32.08,32.08,31.9008,31.98,180189,0
+TOUS.US,D,20250806,000000,32.16,32.26,32.11,32.22,131061,0
+TOUS.US,D,20250807,000000,32.565,32.565,32.335,32.46,108100,0
+TOUS.US,D,20250808,000000,32.58,32.71,32.58,32.68,46502,0
+TOUS.US,D,20250811,000000,32.56,32.61,32.51,32.52,60220,0
+TOUS.US,D,20250812,000000,32.69,32.98,32.68,32.98,149260,0
+TOUS.US,D,20250813,000000,33.1307,33.2,33.13,33.16,74812,0
+TOUS.US,D,20250814,000000,33.04,33.22,33.04,33.21,90956,0
+TOUS.US,D,20250815,000000,33.36,33.42,33.33,33.4,102128,0
+TOUS.US,D,20250818,000000,33.265,33.33,33.24,33.32,112815,0
+TOUS.US,D,20250819,000000,33.4,33.4446,33.28,33.28,113994,0
+TOUS.US,D,20250820,000000,33.34,33.395,33.2936,33.39,84658,0
+TOUS.US,D,20250821,000000,33.19,33.27,33.1375,33.22,100763,0
+TOUS.US,D,20250822,000000,33.37,33.76,33.37,33.71,62943,0
+TOUS.US,D,20250825,000000,33.64,33.65,33.3036,33.31,100995,0
+TOUS.US,D,20250826,000000,33.14,33.24,33.1122,33.23,127481,0
+TOUS.US,D,20250827,000000,32.985,33.14,32.9094,33.13,95241,0
+TOUS.US,D,20250828,000000,33.1996,33.27,33.17,33.24,95711,0
+TOUS.US,D,20250829,000000,33.1161,33.17,33.045,33.11,105066,0
+TOUS.US,D,20250902,000000,32.6,32.8,32.57,32.78,102141,0
+TOUS.US,D,20250903,000000,32.76,32.86,32.71,32.86,87565,0
+TOUS.US,D,20250904,000000,32.89,33.05,32.89,33,66899,0
+TOUS.US,D,20250905,000000,33.3095,33.3347,33.06,33.17,103681,0
+TOUS.US,D,20250908,000000,33.34,33.48,33.255,33.44,118482,0
+TOUS.US,D,20250909,000000,33.3309,33.3857,33.28,33.3,99113,0
+TOUS.US,D,20250910,000000,33.4382,33.48,33.3099,33.39,177326,0
+TOUS.US,D,20250911,000000,33.54,33.74,33.53,33.69,106401,0
+TOUS.US,D,20250912,000000,33.53,33.62,33.505,33.55,172687,0
+TOUS.US,D,20250915,000000,33.72,33.81,33.69,33.8054,75303,0
+TOUS.US,D,20250916,000000,33.71,33.75,33.595,33.72,92564,0
+TOUS.US,D,20250917,000000,33.669,33.855,33.51,33.6,118173,0
+TOUS.US,D,20250918,000000,33.6135,33.78,33.565,33.74,92612,0
+TOUS.US,D,20250919,000000,33.6086,33.73,33.51,33.57,80232,0
+TOUS.US,D,20250922,000000,33.59,33.75,33.56,33.73,115303,0
+TOUS.US,D,20250923,000000,33.7701,33.86,33.61,33.67,109645,0
+TOUS.US,D,20250924,000000,33.5,33.59,33.435,33.47,129699,0
+TOUS.US,D,20250925,000000,33.2,33.23,33.09,33.19,94296,0
+TOUS.US,D,20250926,000000,33.37,33.46,33.32,33.45,134002,0
+TOUS.US,D,20250929,000000,33.53,33.58,33.44,33.52,201001,0
+TOUS.US,D,20250930,000000,33.44,33.63,33.42,33.62,149903,0
+TOUS.US,D,20251001,000000,33.82,33.9796,33.79,33.93,95265,0
+TOUS.US,D,20251002,000000,33.96,34.04,33.775,33.91,142838,0
+TOUS.US,D,20251003,000000,34.1775,34.27,34.145,34.23,165758,0
+TOUS.US,D,20251006,000000,34.25,34.28,34.16,34.18,129467,0
+TOUS.US,D,20251007,000000,34.098979,34.13,33.93,33.94,689013,0
+TOUS.US,D,20251008,000000,33.99,34.03,33.91,33.98,90685,0
+TOUS.US,D,20251009,000000,33.93,33.96,33.58,33.66,560759,0
+TOUS.US,D,20251010,000000,33.55,33.57,32.98,33.04,132290,0
+TOUS.US,D,20251013,000000,33.19,33.335,33.125,33.31,66209,0
+TOUS.US,D,20251014,000000,33.17,33.57,33.11,33.49,91425,0
+TOUS.US,D,20251015,000000,33.595,33.69,33.3857,33.58,108109,0
+TOUS.US,D,20251016,000000,33.7514,33.87,33.585,33.72,149431,0
+TOUS.US,D,20251017,000000,33.52,33.72,33.51,33.7,74857,0
+TOUS.US,D,20251020,000000,33.825,33.9497,33.825,33.92,131006,0
+TOUS.US,D,20251021,000000,33.795,33.85,33.707,33.76,137534,0
+TOUS.US,D,20251022,000000,33.76,33.82,33.5696,33.68,114004,0
+TOUS.US,D,20251023,000000,33.82,33.89,33.77,33.85,813616,0
+TOUS.US,D,20251024,000000,33.8746,33.94,33.8324,33.89,580655,0
+TOUS.US,D,20251027,000000,34.09,34.179,34.0688,34.16,140097,0
+TOUS.US,D,20251028,000000,34.09,34.194,34.05,34.05,146576,0
+TOUS.US,D,20251029,000000,34.05,34.08,33.715,33.88,147968,0
+TOUS.US,D,20251030,000000,33.8199,33.9,33.7,33.79,146372,0
+TOUS.US,D,20251031,000000,33.755,33.78,33.61,33.75,150642,0
+TOUS.US,D,20251103,000000,33.73,33.89,33.66,33.77,179963,0
+TOUS.US,D,20251104,000000,33.4,33.91,33.385,33.39,463417,0
+TOUS.US,D,20251105,000000,33.47,33.66,33.42,33.63,191942,0
+TOUS.US,D,20251106,000000,33.66,33.66,33.44,33.54,162516,0
+TOUS.US,D,20251107,000000,33.37,33.67,33.335,33.67,118033,0
+TOUS.US,D,20251110,000000,33.86,34.04,33.785,34.01,93062,0
+TOUS.US,D,20251111,000000,34.19,34.32,34.157175,34.28,163741,0
+TOUS.US,D,20251112,000000,34.445,34.58,34.43,34.55,95898,0
+TOUS.US,D,20251113,000000,34.536,34.56,34.15,34.15,146657,0
+TOUS.US,D,20251114,000000,33.88,34.16,33.87,34.09,239054,0
+TOUS.US,D,20251117,000000,33.84,33.96,33.55,33.64,161013,0
+TOUS.US,D,20251118,000000,33.25,33.4,33.105,33.32,179680,0
+TOUS.US,D,20251119,000000,33.19,33.35,33.07,33.29,158479,0
+TOUS.US,D,20251120,000000,33.3915,33.49,32.71,32.73,145485,0
+TOUS.US,D,20251121,000000,33,33.3,32.894,33.22,150382,0
+TOUS.US,D,20251124,000000,33.14,33.261,33.08,33.23,155729,0
+TOUS.US,D,20251125,000000,33.455,33.69,33.359,33.68,154111,0
+TOUS.US,D,20251126,000000,33.82,34.09,33.82,34.03,155722,0
+TOUS.US,D,20251128,000000,33.9941,34.16,33.9941,34.15,35450,0
+TOUS.US,D,20251201,000000,34.05,34.155,33.945,33.945,85827,0
+TOUS.US,D,20251202,000000,34.06,34.1,33.98,34.07,200108,0
+TOUS.US,D,20251203,000000,34.13,34.33,34.12,34.29,138893,0
+TOUS.US,D,20251204,000000,34.45,34.48,34.31,34.41,103018,0
+TOUS.US,D,20251205,000000,34.485,34.51,34.31,34.34,103620,0
+TOUS.US,D,20251208,000000,34.349,34.38,34.23,34.27,78860,0
+TOUS.US,D,20251209,000000,34.27,34.4,34.16,34.18,117682,0
+TOUS.US,D,20251210,000000,34.21,34.59,34.195,34.56,166745,0
+TOUS.US,D,20251211,000000,34.66,34.78,34.6,34.72,141330,0
+TOUS.US,D,20251212,000000,34.74,34.76,34.4325,34.53,75418,0
+TOUS.US,D,20251215,000000,34.85,34.87,34.7,34.78,159367,0
+TOUS.US,D,20251216,000000,34.73,34.73,34.46,34.63,111389,0
+TOUS.US,D,20251217,000000,34.585,34.6316,34.35,34.35,108147,0
+TOUS.US,D,20251218,000000,34.67,34.77,34.555,34.63,153378,0
+TOUS.US,D,20251219,000000,34.82,34.9597,34.8,34.81,212447,0
+TOUS.US,D,20251222,000000,34.835,34.95,34.83,34.91,145054,0
+TOUS.US,D,20251223,000000,34.5,34.59,34.48,34.59,145960,0
+TOUS.US,D,20251224,000000,34.53,34.58,34.49,34.56,83361,0
+TOUS.US,D,20251226,000000,34.6485,34.67,34.565,34.67,86004,0
+TOUS.US,D,20251229,000000,34.59,34.59,34.47,34.57,246239,0
+TOUS.US,D,20251230,000000,34.699,34.75,34.61,34.63,115828,0
+TOUS.US,D,20251231,000000,34.6,34.62,34.4632,34.5,113431,0
+TOUS.US,D,20260102,000000,34.885,34.91,34.745,34.89,73089,0
+TOUS.US,D,20260105,000000,35.02,35.36,35.01,35.34,276525,0
+TOUS.US,D,20260106,000000,35.45,35.5399,35.395,35.46,174560,0
+TOUS.US,D,20260107,000000,35.43,35.46,35.3,35.34,362608,0
+TOUS.US,D,20260108,000000,35.245,35.38,35.245,35.36,762563,0
+TOUS.US,D,20260109,000000,35.56,35.67,35.499,35.67,136650,0
+TOUS.US,D,20260112,000000,35.74,35.89,35.7375,35.88,119810,0
+TOUS.US,D,20260113,000000,35.78,35.83,35.595,35.7,117551,0
+TOUS.US,D,20260114,000000,35.755,35.84,35.67,35.84,369132,0
+TOUS.US,D,20260115,000000,35.89,35.89,35.72,35.8,665965,0
+TOUS.US,D,20260116,000000,35.84,35.88,35.68,35.84,207148,0
+TOUS.US,D,20260120,000000,35.4225,35.6194,35.33,35.4,192735,0
+TOUS.US,D,20260121,000000,35.5,35.8,35.35,35.7,212183,0
+TOUS.US,D,20260122,000000,35.9151,36.02,35.83,35.92,194294,0
+TOUS.US,D,20260123,000000,35.77,36.14,35.77,36.14,272710,0
+TOUS.US,D,20260126,000000,36.26,36.3594,36.19,36.25,228014,0
+TOUS.US,D,20260127,000000,36.6,37.21,36.6,36.81,168223,0
+TOUS.US,D,20260128,000000,36.5,36.6,36.3,36.41,313010,0
+TOUS.US,D,20260129,000000,36.7539,36.8046,36.26,36.67,331873,0
+TOUS.US,D,20260130,000000,36.595,36.62,36.24,36.37,235657,0
+TOUS.US,D,20260202,000000,36.435,36.6391,36.42,36.56,377112,0
+TOUS.US,D,20260203,000000,36.57,36.6899,36.32,36.57,255671,0
+TOUS.US,D,20260204,000000,36.89,36.9589,36.43,36.66,149403,0
+TOUS.US,D,20260205,000000,36.31,36.4591,36.135,36.17,238161,0
+TOUS.US,D,20260206,000000,36.81,37.05,36.74,37.05,197588,0
+TOUS.US,D,20260209,000000,37.25,37.63,37.225,37.6,277763,0
+TOUS.US,D,20260210,000000,37.71,37.7499,37.595,37.62,602121,0
+TOUS.US,D,20260211,000000,37.8158,37.9,37.565,37.83,317825,0
+TOUS.US,D,20260212,000000,37.8965,37.94,37.405,37.54,265058,0
+TOUS.US,D,20260213,000000,37.33,37.57,37.2,37.57,212478,0
+TOUS.US,D,20260217,000000,37.23,37.5999,37.1392,37.51,262594,0
+TOUS.US,D,20260218,000000,37.71,37.84,37.57,37.67,572303,0
diff --git a/daily/us/nyse etfs/2/tpor.us.txt b/daily/us/nyse etfs/2/tpor.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c26b39d09450d995980f0b3143fdd867042805f6
--- /dev/null
+++ b/daily/us/nyse etfs/2/tpor.us.txt	
@@ -0,0 +1,2175 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TPOR.US,D,20170509,000000,24.303,24.392,24.294,24.294,1739,0
+TPOR.US,D,20170510,000000,23.863,23.863,23.863,23.863,205,0
+TPOR.US,D,20170512,000000,23.313,23.313,23.313,23.313,512,0
+TPOR.US,D,20170515,000000,23.836,23.973,23.835,23.854,2711,0
+TPOR.US,D,20170523,000000,23.083,23.083,23.056,23.056,204,0
+TPOR.US,D,20170524,000000,23.454,23.462,23.454,23.462,204,0
+TPOR.US,D,20170526,000000,24.618,24.628,24.618,24.628,217,0
+TPOR.US,D,20170531,000000,24.417,24.417,24.417,24.417,204,0
+TPOR.US,D,20170601,000000,24.698,24.698,24.698,24.698,512,0
+TPOR.US,D,20170605,000000,25.877,25.877,25.723,25.724,1181,0
+TPOR.US,D,20170607,000000,25.408,25.408,25.408,25.408,134,0
+TPOR.US,D,20170614,000000,26.913,26.913,26.173,26.173,5123,0
+TPOR.US,D,20170615,000000,26.27,26.27,26.23,26.27,1639,0
+TPOR.US,D,20170616,000000,26.319,26.319,26.309,26.309,4093,0
+TPOR.US,D,20170619,000000,26.693,26.76,26.693,26.76,2150,0
+TPOR.US,D,20170620,000000,25.773,25.84,25.773,25.811,1119,0
+TPOR.US,D,20170621,000000,25.645,25.645,25.507,25.556,2855,0
+TPOR.US,D,20170623,000000,26.514,26.514,26.514,26.514,514,0
+TPOR.US,D,20170628,000000,27.529,27.529,27.529,27.529,155,0
+TPOR.US,D,20170629,000000,27.177,27.177,27.177,27.177,101,0
+TPOR.US,D,20170705,000000,28.233,28.664,28.166,28.487,1253,0
+TPOR.US,D,20170706,000000,28.842,28.842,27.926,28.293,1416,0
+TPOR.US,D,20170707,000000,28.66,28.909,28.66,28.909,464,0
+TPOR.US,D,20170710,000000,29.328,29.328,28.635,28.722,6033,0
+TPOR.US,D,20170712,000000,28.817,28.978,28.817,28.901,5552,0
+TPOR.US,D,20170713,000000,29.328,29.328,28.929,28.929,8806,0
+TPOR.US,D,20170714,000000,29.251,29.251,29.251,29.251,512,0
+TPOR.US,D,20170717,000000,29.27,29.27,28.635,28.635,581,0
+TPOR.US,D,20170718,000000,28.353,28.353,28.353,28.353,1200,0
+TPOR.US,D,20170719,000000,27.657,27.806,27.553,27.747,17502,0
+TPOR.US,D,20170720,000000,26.933,26.982,26.868,26.982,3825,0
+TPOR.US,D,20170721,000000,26.818,26.818,26.799,26.799,998,0
+TPOR.US,D,20170724,000000,26.561,26.562,26.513,26.513,574,0
+TPOR.US,D,20170725,000000,26.779,27.171,26.779,27.081,5251,0
+TPOR.US,D,20170726,000000,26.418,27.08,26.418,27.08,939,0
+TPOR.US,D,20170727,000000,25.185,25.185,24.149,24.149,2807,0
+TPOR.US,D,20170728,000000,24.578,24.578,24.284,24.284,2390,0
+TPOR.US,D,20170731,000000,24.851,24.851,24.333,24.333,1269,0
+TPOR.US,D,20170801,000000,24.528,24.528,23.953,23.953,467,0
+TPOR.US,D,20170802,000000,24.109,24.294,24.109,24.294,2438,0
+TPOR.US,D,20170803,000000,24.381,24.548,24.329,24.548,4795,0
+TPOR.US,D,20170804,000000,24.708,25.096,24.67,25.096,6197,0
+TPOR.US,D,20170807,000000,25.096,25.273,25.096,25.273,8652,0
+TPOR.US,D,20170808,000000,24.751,25.431,24.658,24.658,3152,0
+TPOR.US,D,20170809,000000,24.44,24.718,24.425,24.619,4901,0
+TPOR.US,D,20170810,000000,24.44,24.489,23.933,23.939,3841,0
+TPOR.US,D,20170814,000000,25.353,25.704,25.353,25.546,1569,0
+TPOR.US,D,20170815,000000,25.694,25.905,25.694,25.905,1740,0
+TPOR.US,D,20170816,000000,26.221,26.398,26.025,26.025,5798,0
+TPOR.US,D,20170817,000000,24.499,24.511,24.284,24.372,8340,0
+TPOR.US,D,20170818,000000,23.523,23.883,23.523,23.883,2381,0
+TPOR.US,D,20170822,000000,24.188,24.188,24.109,24.109,1124,0
+TPOR.US,D,20170823,000000,23.806,23.806,23.748,23.748,3992,0
+TPOR.US,D,20170824,000000,23.394,23.538,22.946,22.946,629,0
+TPOR.US,D,20170825,000000,23.464,24.079,23.464,23.993,5593,0
+TPOR.US,D,20170828,000000,23.875,23.875,23.787,23.787,359,0
+TPOR.US,D,20170829,000000,23.778,24.648,23.778,24.648,6752,0
+TPOR.US,D,20170830,000000,25.288,25.419,25.253,25.253,5632,0
+TPOR.US,D,20170901,000000,25.763,25.956,25.763,25.899,4840,0
+TPOR.US,D,20170905,000000,24.939,25.253,24.9,24.959,5444,0
+TPOR.US,D,20170906,000000,25.214,25.419,25.214,25.389,6281,0
+TPOR.US,D,20170908,000000,25.477,25.896,25.477,25.896,4400,0
+TPOR.US,D,20170911,000000,26.864,26.864,26.24,26.661,7130,0
+TPOR.US,D,20170912,000000,27.001,27.178,27.001,27.178,5371,0
+TPOR.US,D,20170914,000000,27.236,27.246,27.197,27.246,3067,0
+TPOR.US,D,20170918,000000,27.1,27.121,27.1,27.121,445,0
+TPOR.US,D,20170921,000000,28.474,28.474,28.474,28.474,100,0
+TPOR.US,D,20170922,000000,28.195,28.243,28.195,28.243,2642,0
+TPOR.US,D,20170927,000000,29.565,29.917,29.565,29.917,4876,0
+TPOR.US,D,20170928,000000,29.945,30.281,29.926,30.218,3528,0
+TPOR.US,D,20170929,000000,30.556,30.59,30.35,30.464,2487,0
+TPOR.US,D,20171002,000000,30.504,30.504,29.954,30.257,2498,0
+TPOR.US,D,20171003,000000,30.494,30.822,30.494,30.64,2047,0
+TPOR.US,D,20171004,000000,31.079,31.079,30.523,30.572,3884,0
+TPOR.US,D,20171005,000000,30.6,30.6,30.211,30.459,1739,0
+TPOR.US,D,20171006,000000,30.514,30.565,30.112,30.112,675,0
+TPOR.US,D,20171009,000000,29.923,29.923,29.808,29.808,768,0
+TPOR.US,D,20171011,000000,30.93,30.933,30.93,30.933,334,0
+TPOR.US,D,20171012,000000,31.461,31.461,30.918,30.968,1235,0
+TPOR.US,D,20171013,000000,31.188,31.188,31.188,31.188,1106,0
+TPOR.US,D,20171016,000000,31.217,31.217,29.507,29.875,6698,0
+TPOR.US,D,20171018,000000,30.042,30.042,29.982,29.996,2312,0
+TPOR.US,D,20171019,000000,29.575,30.079,29.231,29.993,2840,0
+TPOR.US,D,20171020,000000,30.844,30.885,30.718,30.718,6750,0
+TPOR.US,D,20171023,000000,30.562,30.63,30.561,30.63,1548,0
+TPOR.US,D,20171024,000000,30.8,30.8,30.8,30.8,100,0
+TPOR.US,D,20171026,000000,30.043,30.464,30.023,30.023,7492,0
+TPOR.US,D,20171027,000000,30.112,30.232,30.112,30.232,668,0
+TPOR.US,D,20171030,000000,30.152,30.152,29.154,29.183,2656,0
+TPOR.US,D,20171031,000000,29.099,29.19,28.857,28.857,875,0
+TPOR.US,D,20171101,000000,28.792,28.937,28.792,28.937,3617,0
+TPOR.US,D,20171102,000000,28.692,28.842,28.611,28.842,665,0
+TPOR.US,D,20171103,000000,28.787,28.787,28.787,28.787,100,0
+TPOR.US,D,20171106,000000,28.842,28.842,28.655,28.725,3849,0
+TPOR.US,D,20171107,000000,28.504,28.504,28.504,28.504,1111,0
+TPOR.US,D,20171108,000000,27.608,27.608,27.608,27.608,409,0
+TPOR.US,D,20171109,000000,27.413,27.413,26.651,26.74,9945,0
+TPOR.US,D,20171110,000000,26.74,26.74,26.581,26.581,2404,0
+TPOR.US,D,20171113,000000,26.582,26.666,26.456,26.666,2017,0
+TPOR.US,D,20171114,000000,26.582,26.76,26.428,26.611,3543,0
+TPOR.US,D,20171115,000000,26.25,26.339,26.025,26.134,12427,0
+TPOR.US,D,20171116,000000,26.562,27.404,26.562,27.365,9796,0
+TPOR.US,D,20171117,000000,26.809,27.031,26.407,26.514,13225,0
+TPOR.US,D,20171120,000000,26.523,26.827,26.321,26.827,5125,0
+TPOR.US,D,20171121,000000,27.188,27.628,27.144,27.608,4973,0
+TPOR.US,D,20171122,000000,27.701,27.931,27.66,27.785,6391,0
+TPOR.US,D,20171124,000000,27.766,27.766,27.604,27.614,1279,0
+TPOR.US,D,20171127,000000,27.588,27.594,27.178,27.454,4095,0
+TPOR.US,D,20171128,000000,27.645,28.752,27.645,28.713,34734,0
+TPOR.US,D,20171129,000000,29.231,31.666,29.231,31.656,35309,0
+TPOR.US,D,20171130,000000,32.283,34.256,32.105,33.506,41455,0
+TPOR.US,D,20171201,000000,33.505,33.681,31.064,32.717,43312,0
+TPOR.US,D,20171204,000000,34.452,35.695,34.364,34.507,56333,0
+TPOR.US,D,20171205,000000,35.186,35.186,32.938,32.938,40207,0
+TPOR.US,D,20171206,000000,33.055,33.241,32.545,32.948,24195,0
+TPOR.US,D,20171207,000000,32.682,34.355,32.682,34.355,12052,0
+TPOR.US,D,20171208,000000,35.685,35.685,34.677,34.677,8092,0
+TPOR.US,D,20171211,000000,34.707,34.716,34.141,34.306,11704,0
+TPOR.US,D,20171212,000000,34.217,34.667,34.202,34.374,9421,0
+TPOR.US,D,20171213,000000,33.211,33.211,31.48,31.685,19632,0
+TPOR.US,D,20171214,000000,31.853,32.223,30.923,31.02,36839,0
+TPOR.US,D,20171215,000000,31.616,32.084,31.479,31.607,18084,0
+TPOR.US,D,20171218,000000,32.589,32.973,32.535,32.968,21787,0
+TPOR.US,D,20171219,000000,33.426,33.426,32.437,33.064,8062,0
+TPOR.US,D,20171220,000000,33.799,34.237,33.524,33.919,17023,0
+TPOR.US,D,20171221,000000,34.826,34.826,33.511,33.858,32261,0
+TPOR.US,D,20171222,000000,33.934,34.327,33.75,34.237,5954,0
+TPOR.US,D,20171226,000000,34.974,34.974,34.247,34.294,22021,0
+TPOR.US,D,20171227,000000,34.247,34.436,34.247,34.391,7368,0
+TPOR.US,D,20171228,000000,33.751,33.985,33.611,33.985,19377,0
+TPOR.US,D,20171229,000000,34.435,34.435,33.809,33.809,68806,0
+TPOR.US,D,20180102,000000,33.73,35.247,33.73,35.121,70185,0
+TPOR.US,D,20180103,000000,35.924,35.924,35.019,35.561,14315,0
+TPOR.US,D,20180104,000000,36.081,36.554,35.493,36.084,20954,0
+TPOR.US,D,20180105,000000,36.246,37.216,35.856,36.423,28191,0
+TPOR.US,D,20180108,000000,36.767,37.462,36.747,37.462,21171,0
+TPOR.US,D,20180109,000000,37.677,37.932,37.086,37.607,24795,0
+TPOR.US,D,20180110,000000,37.275,38.365,37.275,37.59,15031,0
+TPOR.US,D,20180111,000000,38.09,40.293,38.011,40.293,63183,0
+TPOR.US,D,20180112,000000,40.938,41.272,40.312,41.202,43395,0
+TPOR.US,D,20180116,000000,42.124,42.124,39.021,39.604,66580,0
+TPOR.US,D,20180117,000000,40.097,40.204,39.48,39.9,38736,0
+TPOR.US,D,20180118,000000,40.41,40.646,39.764,39.862,34800,0
+TPOR.US,D,20180119,000000,40.264,40.428,39.302,40.341,23262,0
+TPOR.US,D,20180122,000000,40.36,41.067,39.774,40.754,20564,0
+TPOR.US,D,20180123,000000,40.948,41.047,40.054,40.863,12979,0
+TPOR.US,D,20180124,000000,40.147,40.147,38.146,39.031,50720,0
+TPOR.US,D,20180125,000000,39.381,39.381,36.795,37.315,43700,0
+TPOR.US,D,20180126,000000,37.245,38.411,37.245,38.294,26431,0
+TPOR.US,D,20180129,000000,38.324,39.201,37.726,38.225,34520,0
+TPOR.US,D,20180130,000000,37.442,38.075,36.658,36.962,15448,0
+TPOR.US,D,20180131,000000,37.73,38.344,36.629,36.865,12278,0
+TPOR.US,D,20180201,000000,35.591,37.14,35.504,35.894,18208,0
+TPOR.US,D,20180202,000000,35.349,35.451,33.789,33.847,13823,0
+TPOR.US,D,20180205,000000,33.161,34.709,31.054,31.054,87001,0
+TPOR.US,D,20180206,000000,29.8,32.798,29.625,32.101,11921,0
+TPOR.US,D,20180207,000000,33.308,33.467,32.388,32.828,27113,0
+TPOR.US,D,20180208,000000,33.073,33.096,29.931,29.931,10566,0
+TPOR.US,D,20180209,000000,28.645,28.822,26.167,28.645,21701,0
+TPOR.US,D,20180212,000000,28.852,30.641,28.852,30.17,15422,0
+TPOR.US,D,20180213,000000,29.464,31.074,29.193,30.869,41997,0
+TPOR.US,D,20180214,000000,31.721,31.809,31.721,31.721,24936,0
+TPOR.US,D,20180215,000000,31.232,32.24,30.86,32.143,30723,0
+TPOR.US,D,20180216,000000,31.769,33.033,31.769,32.182,16374,0
+TPOR.US,D,20180220,000000,32.131,32.131,30.277,30.565,13296,0
+TPOR.US,D,20180221,000000,31.193,32.24,30.852,30.852,7897,0
+TPOR.US,D,20180222,000000,30.772,32.24,30.772,31.354,13165,0
+TPOR.US,D,20180223,000000,31.662,32.533,31.662,32.533,10354,0
+TPOR.US,D,20180226,000000,32.798,34.6,32.798,34.287,30039,0
+TPOR.US,D,20180227,000000,34.679,34.806,32.214,32.214,12709,0
+TPOR.US,D,20180228,000000,32.21,32.21,30.88,30.927,14430,0
+TPOR.US,D,20180301,000000,30.437,31.819,29.702,30.458,16382,0
+TPOR.US,D,20180302,000000,29.389,30.594,28.998,30.554,11174,0
+TPOR.US,D,20180305,000000,29.498,30.591,28.958,30.591,10406,0
+TPOR.US,D,20180306,000000,31.242,31.272,30.507,31.144,16886,0
+TPOR.US,D,20180307,000000,30.624,31.034,30.292,30.917,5084,0
+TPOR.US,D,20180308,000000,31.322,31.588,30.762,31.466,6901,0
+TPOR.US,D,20180309,000000,31.849,34.073,31.849,34.073,22326,0
+TPOR.US,D,20180312,000000,34.063,34.153,33.399,34.005,9157,0
+TPOR.US,D,20180313,000000,34.257,34.933,34.015,34.151,21334,0
+TPOR.US,D,20180314,000000,34.257,34.257,33.103,33.191,6762,0
+TPOR.US,D,20180315,000000,32.33,32.937,32.2,32.543,13462,0
+TPOR.US,D,20180316,000000,33.017,33.72,33.017,33.601,7885,0
+TPOR.US,D,20180319,000000,32.671,33.421,32.21,33.024,6653,0
+TPOR.US,D,20180320,000000,33.333,33.686,33.333,33.538,5887,0
+TPOR.US,D,20180321,000000,33.716,34.333,33.127,33.127,5977,0
+TPOR.US,D,20180322,000000,31.613,32.324,30.264,30.264,11883,0
+TPOR.US,D,20180323,000000,30.43,30.91,28.406,28.52,18915,0
+TPOR.US,D,20180326,000000,29.997,30.274,29.136,30.274,6787,0
+TPOR.US,D,20180327,000000,30.949,30.949,28.292,28.606,10509,0
+TPOR.US,D,20180328,000000,28.586,29.419,28.43,28.714,5550,0
+TPOR.US,D,20180329,000000,29.987,31.089,29.987,30.509,6579,0
+TPOR.US,D,20180402,000000,30.557,30.557,27.813,28.655,9204,0
+TPOR.US,D,20180403,000000,29.344,30.302,28.929,30.274,6512,0
+TPOR.US,D,20180404,000000,28.959,30.405,28.862,30.312,9002,0
+TPOR.US,D,20180405,000000,30.388,30.637,30.147,30.574,2576,0
+TPOR.US,D,20180406,000000,29.598,29.598,27.352,28.198,9763,0
+TPOR.US,D,20180409,000000,28.793,28.839,28.068,28.068,4296,0
+TPOR.US,D,20180410,000000,28.902,29.258,28.704,28.704,2070,0
+TPOR.US,D,20180411,000000,28.44,28.791,28.252,28.47,10998,0
+TPOR.US,D,20180412,000000,29.156,30.24,29.156,29.891,15423,0
+TPOR.US,D,20180413,000000,30.43,30.43,30.044,30.087,1846,0
+TPOR.US,D,20180416,000000,31.478,32.235,31.478,32.185,13908,0
+TPOR.US,D,20180417,000000,32.892,32.892,31.489,31.951,22080,0
+TPOR.US,D,20180418,000000,32.999,34.03,32.98,33.548,11840,0
+TPOR.US,D,20180419,000000,32.873,33.146,31.882,32.431,13639,0
+TPOR.US,D,20180420,000000,32.531,32.675,31.478,31.725,9986,0
+TPOR.US,D,20180423,000000,31.999,32.204,31.661,32.125,9023,0
+TPOR.US,D,20180424,000000,32.235,32.264,29.73,30.057,12658,0
+TPOR.US,D,20180425,000000,30.027,30.844,29.997,30.844,5743,0
+TPOR.US,D,20180426,000000,30.4,30.825,29.944,30.107,5958,0
+TPOR.US,D,20180427,000000,30.38,31.315,30.077,31.315,7541,0
+TPOR.US,D,20180430,000000,31.872,31.872,30.187,30.284,4419,0
+TPOR.US,D,20180501,000000,29.802,29.812,28.989,29.812,5915,0
+TPOR.US,D,20180502,000000,29.645,29.942,29.635,29.645,6278,0
+TPOR.US,D,20180503,000000,28.242,28.918,27.424,28.684,10544,0
+TPOR.US,D,20180504,000000,28.495,30.117,28.495,29.635,5236,0
+TPOR.US,D,20180507,000000,30.127,30.127,29.37,29.444,7359,0
+TPOR.US,D,20180508,000000,30.37,30.774,30.21,30.37,3893,0
+TPOR.US,D,20180509,000000,30.882,31.131,30.538,31.028,2941,0
+TPOR.US,D,20180510,000000,31.137,32.018,31.137,31.725,5052,0
+TPOR.US,D,20180511,000000,32.046,33.049,32.046,32.843,7835,0
+TPOR.US,D,20180514,000000,33.362,33.383,32.109,32.314,8980,0
+TPOR.US,D,20180515,000000,31.657,31.715,31.656,31.715,2407,0
+TPOR.US,D,20180516,000000,32.136,33.084,32.136,33.068,8123,0
+TPOR.US,D,20180517,000000,32.912,33.552,32.902,32.932,8307,0
+TPOR.US,D,20180518,000000,32.833,33.176,32.705,33.176,3407,0
+TPOR.US,D,20180521,000000,33.834,34.616,33.834,34.118,12052,0
+TPOR.US,D,20180522,000000,34.383,34.422,32.962,32.999,9908,0
+TPOR.US,D,20180523,000000,32.105,32.931,32.048,32.834,6132,0
+TPOR.US,D,20180524,000000,33.338,34.172,33.108,34.011,5451,0
+TPOR.US,D,20180525,000000,34.214,35.01,34.165,34.461,12625,0
+TPOR.US,D,20180529,000000,34.794,34.794,32.577,32.962,10004,0
+TPOR.US,D,20180530,000000,33.195,34.98,33.195,34.716,9142,0
+TPOR.US,D,20180531,000000,34.186,34.186,32.963,33.164,7195,0
+TPOR.US,D,20180601,000000,34.035,34.476,34.035,34.446,8167,0
+TPOR.US,D,20180604,000000,35.064,35.064,33.462,33.686,4672,0
+TPOR.US,D,20180605,000000,33.553,33.553,32.382,33.161,10882,0
+TPOR.US,D,20180606,000000,32.851,33.793,32.607,33.667,13060,0
+TPOR.US,D,20180607,000000,33.941,33.941,33.491,33.491,9952,0
+TPOR.US,D,20180608,000000,34.108,34.8,33.906,34.731,2815,0
+TPOR.US,D,20180611,000000,35.015,36.432,35.015,36.08,13337,0
+TPOR.US,D,20180612,000000,35.805,36.525,35.622,36.164,10452,0
+TPOR.US,D,20180613,000000,36.206,36.206,35.205,35.466,5734,0
+TPOR.US,D,20180614,000000,35.462,35.589,35.059,35.412,7344,0
+TPOR.US,D,20180615,000000,34.941,36.138,34.941,36.089,5558,0
+TPOR.US,D,20180618,000000,35.902,36.089,34.823,35.951,5360,0
+TPOR.US,D,20180619,000000,34.346,34.346,33.182,33.949,5369,0
+TPOR.US,D,20180620,000000,33.889,34.665,33.498,34.145,6027,0
+TPOR.US,D,20180621,000000,33.487,34.145,33.487,33.487,1327,0
+TPOR.US,D,20180622,000000,34.541,34.541,33.251,33.251,2419,0
+TPOR.US,D,20180625,000000,32.445,32.445,30.816,30.943,43425,0
+TPOR.US,D,20180626,000000,30.933,30.933,30.056,30.471,19708,0
+TPOR.US,D,20180627,000000,30.511,30.908,29.311,29.321,3972,0
+TPOR.US,D,20180628,000000,28.458,29.233,28.029,28.868,22100,0
+TPOR.US,D,20180629,000000,29.543,30.188,29.262,29.272,11505,0
+TPOR.US,D,20180702,000000,28.527,30.022,28.527,30.014,4929,0
+TPOR.US,D,20180703,000000,30.108,30.108,29.232,29.311,7111,0
+TPOR.US,D,20180705,000000,29.301,29.823,29.234,29.823,4274,0
+TPOR.US,D,20180706,000000,29.617,30.687,29.617,30.412,3656,0
+TPOR.US,D,20180709,000000,30.818,32.111,30.818,32.053,11860,0
+TPOR.US,D,20180710,000000,32.219,32.332,31.251,31.767,9087,0
+TPOR.US,D,20180711,000000,31.189,31.189,29.862,30.008,7575,0
+TPOR.US,D,20180712,000000,30.372,30.608,30.138,30.298,6086,0
+TPOR.US,D,20180713,000000,30.5,30.928,30.5,30.833,3034,0
+TPOR.US,D,20180716,000000,31.337,31.337,29.295,29.794,11737,0
+TPOR.US,D,20180717,000000,29.827,30.058,29.827,29.995,3997,0
+TPOR.US,D,20180718,000000,30.314,32.319,30.314,32.11,14164,0
+TPOR.US,D,20180719,000000,31.477,32.593,31.477,32.417,3355,0
+TPOR.US,D,20180720,000000,31.994,32.691,31.915,32.329,9596,0
+TPOR.US,D,20180723,000000,31.777,33.182,31.777,33.093,47901,0
+TPOR.US,D,20180724,000000,33.621,33.621,31.425,31.517,68839,0
+TPOR.US,D,20180725,000000,32.118,33.749,32.118,33.749,46853,0
+TPOR.US,D,20180726,000000,33.624,35.031,33.469,34.664,14901,0
+TPOR.US,D,20180727,000000,34.677,34.677,33.802,34.193,3917,0
+TPOR.US,D,20180730,000000,34.381,35.543,34.009,34.009,12632,0
+TPOR.US,D,20180731,000000,35.02,35.894,35.02,35.332,140929,0
+TPOR.US,D,20180801,000000,35.099,35.252,34.261,34.765,5085,0
+TPOR.US,D,20180802,000000,34.405,35.329,34.405,35.329,2485,0
+TPOR.US,D,20180803,000000,35.363,35.731,35.043,35.559,5840,0
+TPOR.US,D,20180806,000000,35.559,36.374,35.501,36.268,23535,0
+TPOR.US,D,20180807,000000,36.577,37.027,36.577,36.866,8193,0
+TPOR.US,D,20180808,000000,36.728,36.768,36.218,36.435,3195,0
+TPOR.US,D,20180809,000000,36.572,36.763,35.962,35.987,23871,0
+TPOR.US,D,20180810,000000,35.345,35.676,35.166,35.522,9233,0
+TPOR.US,D,20180813,000000,35.521,35.521,34.627,34.998,11690,0
+TPOR.US,D,20180814,000000,35.584,35.962,35.548,35.727,2310,0
+TPOR.US,D,20180815,000000,35.289,35.753,34.46,35.412,5556,0
+TPOR.US,D,20180816,000000,36.345,36.856,35.943,36.607,8719,0
+TPOR.US,D,20180817,000000,36.684,36.986,36.542,36.905,8656,0
+TPOR.US,D,20180820,000000,37.623,38.399,37.426,38.24,13263,0
+TPOR.US,D,20180821,000000,38.9,39.302,38.87,39.116,14410,0
+TPOR.US,D,20180822,000000,38.295,38.48,37.81,37.819,12144,0
+TPOR.US,D,20180823,000000,37.386,38.152,37.032,37.056,13403,0
+TPOR.US,D,20180824,000000,37.181,37.687,37.181,37.526,3683,0
+TPOR.US,D,20180827,000000,38.831,39.05,38.563,38.563,10299,0
+TPOR.US,D,20180828,000000,39.104,39.104,38.499,38.499,4316,0
+TPOR.US,D,20180829,000000,38.28,38.683,38.28,38.605,3122,0
+TPOR.US,D,20180830,000000,38.142,38.142,37.479,37.619,5439,0
+TPOR.US,D,20180831,000000,36.572,37.592,36.572,37.583,4596,0
+TPOR.US,D,20180904,000000,37.572,37.73,37.453,37.651,4243,0
+TPOR.US,D,20180905,000000,37.651,38.385,37.53,38.385,1570,0
+TPOR.US,D,20180906,000000,38.9,38.9,38.036,38.338,2670,0
+TPOR.US,D,20180907,000000,38.274,38.993,38.162,38.203,5532,0
+TPOR.US,D,20180910,000000,39.292,40.334,39.292,40.209,7874,0
+TPOR.US,D,20180911,000000,39.509,40.296,39.489,39.901,5343,0
+TPOR.US,D,20180912,000000,40.166,40.226,39.684,39.871,2551,0
+TPOR.US,D,20180913,000000,39.852,40.218,39.057,39.067,5513,0
+TPOR.US,D,20180914,000000,39.655,40.667,39.655,40.186,10132,0
+TPOR.US,D,20180917,000000,40.57,40.57,39.03,39.111,2509,0
+TPOR.US,D,20180918,000000,39.44,39.805,38.761,39.805,1574,0
+TPOR.US,D,20180919,000000,39.958,39.958,39.901,39.901,727,0
+TPOR.US,D,20180920,000000,39.791,40.176,39.791,40.176,1400,0
+TPOR.US,D,20180921,000000,40.492,40.492,39.714,39.829,1473,0
+TPOR.US,D,20180924,000000,38.502,38.521,37.907,38.149,3263,0
+TPOR.US,D,20180925,000000,38.046,38.046,37.386,37.511,3432,0
+TPOR.US,D,20180926,000000,37.149,38.772,37.149,38.125,104858,0
+TPOR.US,D,20180927,000000,38.586,38.826,38.231,38.231,3072,0
+TPOR.US,D,20180928,000000,38.113,38.113,38.113,38.113,376,0
+TPOR.US,D,20181001,000000,39.106,39.215,38.326,38.488,3558,0
+TPOR.US,D,20181002,000000,37.887,37.887,37.119,37.119,4140,0
+TPOR.US,D,20181003,000000,37.581,38.234,37.581,37.819,1969,0
+TPOR.US,D,20181004,000000,37.395,37.459,36.671,37.276,5775,0
+TPOR.US,D,20181005,000000,37.05,37.169,35.574,36.392,3606,0
+TPOR.US,D,20181008,000000,35.722,36.412,35.427,36.362,6055,0
+TPOR.US,D,20181009,000000,36.362,36.362,34.274,34.274,11023,0
+TPOR.US,D,20181010,000000,33.222,33.222,30.133,30.133,115305,0
+TPOR.US,D,20181011,000000,30.212,31.127,28.701,28.706,97777,0
+TPOR.US,D,20181012,000000,30.444,30.444,28.725,29.679,6942,0
+TPOR.US,D,20181015,000000,30.113,30.378,30.013,30.163,3738,0
+TPOR.US,D,20181016,000000,31.354,31.816,30.487,31.816,36351,0
+TPOR.US,D,20181017,000000,32.278,32.278,30.261,31.48,4378,0
+TPOR.US,D,20181018,000000,30.338,30.703,28.45,28.637,61141,0
+TPOR.US,D,20181019,000000,29.523,29.523,28.574,28.941,9655,0
+TPOR.US,D,20181022,000000,28.362,29.303,28.342,28.855,3621,0
+TPOR.US,D,20181023,000000,27.308,27.622,25.794,27.162,28364,0
+TPOR.US,D,20181024,000000,27.652,27.652,24.788,24.788,26502,0
+TPOR.US,D,20181025,000000,25.015,26.559,25.015,26.041,13633,0
+TPOR.US,D,20181026,000000,24.632,25.163,23.914,25.163,10957,0
+TPOR.US,D,20181029,000000,26.505,26.505,25.609,25.609,3446,0
+TPOR.US,D,20181030,000000,25.016,26.678,25.016,26.678,12904,0
+TPOR.US,D,20181031,000000,27.457,27.967,26.668,26.668,40359,0
+TPOR.US,D,20181101,000000,26.884,28.272,26.884,28.252,9668,0
+TPOR.US,D,20181102,000000,28.539,29.03,27.552,27.937,48490,0
+TPOR.US,D,20181105,000000,28.145,28.331,27.752,28.331,5374,0
+TPOR.US,D,20181106,000000,28.442,28.941,28.442,28.931,58555,0
+TPOR.US,D,20181107,000000,30.154,31.028,29.493,30.914,17060,0
+TPOR.US,D,20181108,000000,30.612,30.969,29.917,30.5,16258,0
+TPOR.US,D,20181109,000000,29.649,29.649,28.971,29.375,5699,0
+TPOR.US,D,20181112,000000,29.313,29.313,27.948,27.997,7001,0
+TPOR.US,D,20181113,000000,28.549,29.289,28.549,28.652,1645,0
+TPOR.US,D,20181114,000000,28.706,29.671,28.145,28.706,69946,0
+TPOR.US,D,20181115,000000,27.811,30.202,27.811,30.013,11430,0
+TPOR.US,D,20181116,000000,29.966,29.966,29.276,29.922,3621,0
+TPOR.US,D,20181119,000000,29.719,29.719,29.062,29.389,4227,0
+TPOR.US,D,20181120,000000,28.145,28.145,26.569,26.923,24413,0
+TPOR.US,D,20181121,000000,27.447,28.25,27.298,27.957,2773,0
+TPOR.US,D,20181123,000000,27.662,28.354,27.662,28.335,1712,0
+TPOR.US,D,20181126,000000,28.981,28.981,28.179,28.706,4564,0
+TPOR.US,D,20181127,000000,28.586,28.835,28.192,28.192,2241,0
+TPOR.US,D,20181128,000000,28.43,31.166,28.43,31.137,16911,0
+TPOR.US,D,20181129,000000,31.275,31.52,30.429,30.664,5089,0
+TPOR.US,D,20181130,000000,30.722,31.775,30.722,31.736,6004,0
+TPOR.US,D,20181203,000000,33.834,33.834,31.82,32.08,20196,0
+TPOR.US,D,20181204,000000,31.5,31.5,27.519,27.702,20005,0
+TPOR.US,D,20181206,000000,26.463,27.552,25.864,27.525,7265,0
+TPOR.US,D,20181207,000000,27.719,27.719,24.198,24.422,16876,0
+TPOR.US,D,20181210,000000,23.913,24.013,22.457,23.89,13423,0
+TPOR.US,D,20181211,000000,24.804,24.847,23.205,23.454,17381,0
+TPOR.US,D,20181212,000000,24.424,24.424,23.636,23.636,7615,0
+TPOR.US,D,20181213,000000,23.716,23.716,21.925,22.319,12695,0
+TPOR.US,D,20181214,000000,21.649,22.289,21.139,21.349,80732,0
+TPOR.US,D,20181217,000000,21.463,21.463,20.242,20.448,11195,0
+TPOR.US,D,20181218,000000,20.863,21.453,20.543,20.89,11866,0
+TPOR.US,D,20181219,000000,20.35,21.246,18.689,18.88,9503,0
+TPOR.US,D,20181220,000000,18.747,18.993,17.802,17.98,10215,0
+TPOR.US,D,20181221,000000,18.107,18.472,17.074,17.154,24782,0
+TPOR.US,D,20181224,000000,16.601,16.601,15.886,15.886,9255,0
+TPOR.US,D,20181226,000000,16.435,18.234,15.866,18.234,8440,0
+TPOR.US,D,20181227,000000,19.38,19.38,16.709,18.347,11717,0
+TPOR.US,D,20181228,000000,18.869,19.005,18.083,18.258,18142,0
+TPOR.US,D,20181231,000000,18.767,18.838,18.166,18.611,8680,0
+TPOR.US,D,20190102,000000,17.03,18.946,15.165,18.848,7887,0
+TPOR.US,D,20190103,000000,17.06,17.989,16.827,16.912,11723,0
+TPOR.US,D,20190104,000000,18.059,18.899,18,18.809,24504,0
+TPOR.US,D,20190107,000000,19.174,19.657,18.513,19.232,21019,0
+TPOR.US,D,20190108,000000,20.19,20.646,19.703,20.288,138898,0
+TPOR.US,D,20190109,000000,20.377,21.159,20.308,21.068,21324,0
+TPOR.US,D,20190110,000000,20.457,21.332,19.907,21.332,8633,0
+TPOR.US,D,20190111,000000,20.763,21.503,20.758,21.33,5225,0
+TPOR.US,D,20190114,000000,21.385,21.498,20.854,21.385,2478,0
+TPOR.US,D,20190115,000000,21.069,21.258,20.575,20.85,30643,0
+TPOR.US,D,20190116,000000,21.335,21.7,21.129,21.227,33544,0
+TPOR.US,D,20190117,000000,21.41,22.707,21.315,22.166,131051,0
+TPOR.US,D,20190118,000000,23.083,24.068,23.083,24.021,28112,0
+TPOR.US,D,20190122,000000,23.813,23.813,22.175,22.618,12791,0
+TPOR.US,D,20190123,000000,22.781,22.781,21.234,21.82,13010,0
+TPOR.US,D,20190124,000000,22.687,22.801,22.396,22.622,69003,0
+TPOR.US,D,20190125,000000,22.871,23.557,22.871,23.29,10789,0
+TPOR.US,D,20190128,000000,22.638,23.182,22.325,23.148,5350,0
+TPOR.US,D,20190129,000000,23.254,23.607,23.182,23.462,2588,0
+TPOR.US,D,20190130,000000,23.685,24.484,23.177,24.182,230806,0
+TPOR.US,D,20190131,000000,24.553,24.557,23.814,24.14,7134,0
+TPOR.US,D,20190201,000000,24.563,24.978,24.516,24.592,8800,0
+TPOR.US,D,20190204,000000,24.898,25.195,24.553,25.176,12536,0
+TPOR.US,D,20190205,000000,25.403,25.56,25.206,25.456,88555,0
+TPOR.US,D,20190206,000000,25.427,25.501,25.317,25.364,4339,0
+TPOR.US,D,20190207,000000,25.323,25.422,24.563,25.091,18698,0
+TPOR.US,D,20190208,000000,24.523,24.91,24.099,24.91,13584,0
+TPOR.US,D,20190211,000000,25.432,25.945,25.432,25.915,18619,0
+TPOR.US,D,20190212,000000,26.686,27.298,26.46,26.831,253911,0
+TPOR.US,D,20190213,000000,27.525,27.584,26.933,27.477,27005,0
+TPOR.US,D,20190214,000000,27.151,27.896,26.902,27.653,19911,0
+TPOR.US,D,20190215,000000,27.889,28.083,27.515,27.823,6396,0
+TPOR.US,D,20190219,000000,28.394,28.84,27.683,28.255,16107,0
+TPOR.US,D,20190220,000000,28.255,28.657,27.969,28.285,6723,0
+TPOR.US,D,20190221,000000,28.434,28.691,28.221,28.4,3896,0
+TPOR.US,D,20190222,000000,28.039,28.124,27.318,28.124,13027,0
+TPOR.US,D,20190225,000000,28.494,28.514,27.939,27.959,6789,0
+TPOR.US,D,20190226,000000,27.843,28.275,27.673,27.673,14904,0
+TPOR.US,D,20190227,000000,27.703,27.723,26.816,27.348,6906,0
+TPOR.US,D,20190228,000000,27.033,27.263,26.924,27.171,3739,0
+TPOR.US,D,20190301,000000,27.919,27.919,26.741,27.091,5824,0
+TPOR.US,D,20190304,000000,27.63,27.792,26.163,26.722,14683,0
+TPOR.US,D,20190305,000000,26.421,26.666,26.163,26.163,10989,0
+TPOR.US,D,20190306,000000,26.017,26.017,25.65,25.73,16751,0
+TPOR.US,D,20190307,000000,25.087,25.126,24.533,24.843,53460,0
+TPOR.US,D,20190308,000000,24.021,24.593,23.695,24.589,20830,0
+TPOR.US,D,20190311,000000,24.553,26.075,24.553,25.99,12560,0
+TPOR.US,D,20190312,000000,25.77,25.896,25.471,25.603,7138,0
+TPOR.US,D,20190313,000000,26.053,26.962,26.053,26.377,15080,0
+TPOR.US,D,20190314,000000,26.452,26.452,25.995,26.18,4152,0
+TPOR.US,D,20190315,000000,26.7,26.7,25.779,25.789,7447,0
+TPOR.US,D,20190318,000000,26.017,26.69,26.017,26.69,13435,0
+TPOR.US,D,20190319,000000,27.419,27.419,25.461,25.564,36848,0
+TPOR.US,D,20190320,000000,24.477,25.121,24.151,24.657,236526,0
+TPOR.US,D,20190321,000000,24.151,25.737,24.151,25.667,8562,0
+TPOR.US,D,20190322,000000,24.892,24.892,23.946,23.946,8061,0
+TPOR.US,D,20190325,000000,24.014,24.447,23.418,23.537,9999,0
+TPOR.US,D,20190326,000000,24.003,24.388,23.933,24.388,10790,0
+TPOR.US,D,20190327,000000,24.755,25.151,24.26,24.945,7927,0
+TPOR.US,D,20190328,000000,25.555,25.89,25.227,25.88,126334,0
+TPOR.US,D,20190329,000000,26.307,26.635,26.221,26.527,11416,0
+TPOR.US,D,20190401,000000,26.933,28.371,26.923,28.172,25869,0
+TPOR.US,D,20190402,000000,28.529,28.529,27.938,28.043,13047,0
+TPOR.US,D,20190403,000000,28.221,29.192,28.114,28.308,17437,0
+TPOR.US,D,20190404,000000,28.696,28.838,28.221,28.571,18134,0
+TPOR.US,D,20190405,000000,28.816,29.319,28.816,28.947,11407,0
+TPOR.US,D,20190408,000000,28.591,29.022,28.453,29.022,4966,0
+TPOR.US,D,20190409,000000,28.385,28.409,28.033,28.082,4132,0
+TPOR.US,D,20190410,000000,28.137,28.627,27.913,28.56,5204,0
+TPOR.US,D,20190411,000000,29.085,29.349,28.855,29.329,6045,0
+TPOR.US,D,20190412,000000,29.508,30.311,29.508,30.222,92232,0
+TPOR.US,D,20190415,000000,30.657,30.657,29.505,29.585,7178,0
+TPOR.US,D,20190416,000000,29.212,29.601,29.212,29.601,1046,0
+TPOR.US,D,20190417,000000,30.776,30.954,30.488,30.602,3159,0
+TPOR.US,D,20190418,000000,31.351,31.351,30.696,30.888,10620,0
+TPOR.US,D,20190422,000000,30.696,31.006,30.663,30.829,5177,0
+TPOR.US,D,20190423,000000,30.478,31.183,30.478,31.025,14221,0
+TPOR.US,D,20190424,000000,31.381,32.091,31.381,31.974,11381,0
+TPOR.US,D,20190425,000000,31.845,31.845,29.538,29.717,13610,0
+TPOR.US,D,20190426,000000,29.132,29.944,29.102,29.893,15535,0
+TPOR.US,D,20190429,000000,30.002,30.012,29.092,29.309,5777,0
+TPOR.US,D,20190430,000000,29.202,29.805,28.706,29.641,8976,0
+TPOR.US,D,20190501,000000,29.163,29.498,28.093,28.1,26136,0
+TPOR.US,D,20190502,000000,28.279,29.309,28.279,29.176,15689,0
+TPOR.US,D,20190503,000000,30.146,30.627,29.85,30.6,7125,0
+TPOR.US,D,20190506,000000,28.637,30.301,28.221,30.063,14209,0
+TPOR.US,D,20190507,000000,28.32,28.571,27.173,28.031,8502,0
+TPOR.US,D,20190508,000000,27.897,28.602,27.897,27.91,2787,0
+TPOR.US,D,20190509,000000,27.586,27.734,26.736,27.726,5660,0
+TPOR.US,D,20190510,000000,27.389,27.943,25.978,27.46,6769,0
+TPOR.US,D,20190513,000000,25.617,25.978,24.726,25.243,10284,0
+TPOR.US,D,20190514,000000,25.727,26.928,25.727,26.39,11194,0
+TPOR.US,D,20190515,000000,26.291,26.663,25.529,26.547,2820,0
+TPOR.US,D,20190516,000000,27.022,27.861,26.997,27.524,7101,0
+TPOR.US,D,20190517,000000,26.726,27.524,26.716,26.733,3667,0
+TPOR.US,D,20190520,000000,26.517,26.517,26.464,26.464,295,0
+TPOR.US,D,20190521,000000,26.826,27.096,26.826,26.827,3045,0
+TPOR.US,D,20190522,000000,26.241,26.241,25.411,25.495,5165,0
+TPOR.US,D,20190523,000000,24.617,24.755,23.667,24.179,10932,0
+TPOR.US,D,20190524,000000,24.268,24.268,23.611,24.011,3427,0
+TPOR.US,D,20190528,000000,24.141,24.141,23.106,23.106,8208,0
+TPOR.US,D,20190529,000000,22.774,22.774,22.19,22.555,7101,0
+TPOR.US,D,20190530,000000,22.715,22.715,22.181,22.5,2603,0
+TPOR.US,D,20190531,000000,21.606,21.709,21.215,21.26,5122,0
+TPOR.US,D,20190603,000000,21.297,22.135,21.192,21.365,2189,0
+TPOR.US,D,20190604,000000,22.468,23.524,22.468,23.512,13896,0
+TPOR.US,D,20190605,000000,23.653,24.26,23.638,24.115,11930,0
+TPOR.US,D,20190606,000000,24.004,24.004,23.062,23.527,9152,0
+TPOR.US,D,20190607,000000,23.814,24.487,23.814,23.955,5101,0
+TPOR.US,D,20190610,000000,24.963,25.389,24.584,24.584,9600,0
+TPOR.US,D,20190611,000000,25.072,25.181,24.1,24.256,8280,0
+TPOR.US,D,20190612,000000,24.507,24.691,24.456,24.659,2342,0
+TPOR.US,D,20190613,000000,25.124,25.527,25.124,25.311,10659,0
+TPOR.US,D,20190614,000000,25.033,25.181,24.607,25.111,9004,0
+TPOR.US,D,20190617,000000,24.697,24.746,24.246,24.246,2788,0
+TPOR.US,D,20190618,000000,24.547,25.557,24.547,25.176,9972,0
+TPOR.US,D,20190619,000000,25.339,25.376,24.978,25.31,2466,0
+TPOR.US,D,20190620,000000,25.854,26.008,25.328,25.899,4291,0
+TPOR.US,D,20190621,000000,25.597,26.449,25.339,25.406,6716,0
+TPOR.US,D,20190624,000000,25.033,25.033,24.171,24.235,3227,0
+TPOR.US,D,20190625,000000,24.022,24.022,23.536,23.613,2749,0
+TPOR.US,D,20190626,000000,23.606,24.238,23.606,24.119,3183,0
+TPOR.US,D,20190627,000000,24.181,25.194,24.181,25.06,168998,0
+TPOR.US,D,20190628,000000,25.747,26.207,25.726,26.004,109169,0
+TPOR.US,D,20190701,000000,27.15,27.309,26.392,26.392,81161,0
+TPOR.US,D,20190702,000000,26.44,26.473,25.546,25.708,4081,0
+TPOR.US,D,20190703,000000,26.148,26.514,26.148,26.477,9587,0
+TPOR.US,D,20190705,000000,25.978,26.17,25.158,26.097,4978,0
+TPOR.US,D,20190708,000000,25.8,26.068,25.565,25.676,8933,0
+TPOR.US,D,20190709,000000,25.322,25.322,24.866,25.16,8702,0
+TPOR.US,D,20190710,000000,25.679,25.679,24.678,24.75,6039,0
+TPOR.US,D,20190711,000000,24.825,25.703,24.705,25.505,14451,0
+TPOR.US,D,20190712,000000,26.388,27.327,26.366,27.247,35826,0
+TPOR.US,D,20190715,000000,27.746,27.746,26.744,27.001,6816,0
+TPOR.US,D,20190716,000000,27.806,29.041,27.806,28.574,30773,0
+TPOR.US,D,20190717,000000,28.302,28.302,25.344,25.347,28575,0
+TPOR.US,D,20190718,000000,25.611,26.272,25.611,25.918,13369,0
+TPOR.US,D,20190719,000000,26.743,27.366,26.743,26.872,11685,0
+TPOR.US,D,20190722,000000,27.478,27.478,26.813,27.04,8408,0
+TPOR.US,D,20190723,000000,27.478,27.71,27.17,27.651,16158,0
+TPOR.US,D,20190724,000000,27.498,28.603,26.925,28.162,21587,0
+TPOR.US,D,20190725,000000,27.816,28.103,27.362,27.424,4588,0
+TPOR.US,D,20190726,000000,27.309,28.279,27.15,28.103,6522,0
+TPOR.US,D,20190729,000000,27.884,28.142,27.868,28.142,2702,0
+TPOR.US,D,20190730,000000,28.055,28.164,27.03,28.055,6075,0
+TPOR.US,D,20190731,000000,27.806,28.302,26.713,27.497,9911,0
+TPOR.US,D,20190801,000000,26.827,27.472,25.182,25.397,15306,0
+TPOR.US,D,20190802,000000,25.055,25.322,24.578,25.053,9849,0
+TPOR.US,D,20190805,000000,24.578,24.578,22.097,22.731,19897,0
+TPOR.US,D,20190806,000000,23.486,23.552,22.711,23.535,6798,0
+TPOR.US,D,20190807,000000,22.311,23.377,22.311,23.377,5443,0
+TPOR.US,D,20190808,000000,23.886,24.57,23.833,24.486,9075,0
+TPOR.US,D,20190809,000000,24.488,24.488,23.456,23.739,12606,0
+TPOR.US,D,20190812,000000,23.953,23.953,22.323,22.488,10440,0
+TPOR.US,D,20190813,000000,22.84,24.131,22.84,23.242,15084,0
+TPOR.US,D,20190814,000000,22.135,22.323,21.189,21.27,15110,0
+TPOR.US,D,20190815,000000,21.113,21.113,20.317,20.744,15335,0
+TPOR.US,D,20190816,000000,21.351,22.055,21.301,22.045,5562,0
+TPOR.US,D,20190819,000000,22.93,23.228,22.523,22.79,6878,0
+TPOR.US,D,20190820,000000,22.592,22.592,22.283,22.303,2638,0
+TPOR.US,D,20190821,000000,22.92,23.128,22.875,22.944,4595,0
+TPOR.US,D,20190822,000000,22.95,23.138,22.443,22.844,9807,0
+TPOR.US,D,20190823,000000,22.105,22.343,20.158,20.184,10642,0
+TPOR.US,D,20190826,000000,21.054,21.133,20.461,20.865,10202,0
+TPOR.US,D,20190827,000000,21.193,21.369,20.238,20.405,4473,0
+TPOR.US,D,20190828,000000,20.357,21.579,20.357,21.444,17179,0
+TPOR.US,D,20190829,000000,22.484,23.069,22.473,22.754,16143,0
+TPOR.US,D,20190830,000000,23.297,23.486,22.671,23.019,83932,0
+TPOR.US,D,20190903,000000,22.343,22.634,21.498,21.976,7983,0
+TPOR.US,D,20190904,000000,22.635,22.774,22.605,22.774,3569,0
+TPOR.US,D,20190905,000000,23.833,24.825,23.833,24.56,94117,0
+TPOR.US,D,20190906,000000,24.815,24.815,24.095,24.113,10405,0
+TPOR.US,D,20190909,000000,24.885,25.581,24.885,25.551,15148,0
+TPOR.US,D,20190910,000000,25.551,26.613,25.531,26.552,22518,0
+TPOR.US,D,20190911,000000,26.554,27.295,26.554,27.295,14113,0
+TPOR.US,D,20190912,000000,27.309,27.309,26.593,27.05,11189,0
+TPOR.US,D,20190913,000000,27.497,27.932,27.497,27.806,12058,0
+TPOR.US,D,20190916,000000,26.813,27.583,26.813,27.019,8182,0
+TPOR.US,D,20190917,000000,26.813,26.928,26.549,26.928,1574,0
+TPOR.US,D,20190918,000000,26.187,26.187,25.274,25.908,11189,0
+TPOR.US,D,20190919,000000,26.267,26.267,25.278,25.461,6247,0
+TPOR.US,D,20190920,000000,25.356,25.397,24.816,25.07,2520,0
+TPOR.US,D,20190923,000000,24.488,24.747,24.488,24.546,3607,0
+TPOR.US,D,20190924,000000,25.136,25.136,23.841,24.125,6449,0
+TPOR.US,D,20190925,000000,24.201,25.026,24.2,24.855,7506,0
+TPOR.US,D,20190926,000000,24.88,24.88,24.418,24.65,3333,0
+TPOR.US,D,20190927,000000,24.954,25.036,24.021,24.085,3074,0
+TPOR.US,D,20190930,000000,24.432,24.497,24.301,24.301,6384,0
+TPOR.US,D,20191001,000000,24.479,24.479,22.351,22.696,10175,0
+TPOR.US,D,20191002,000000,22.307,22.307,20.538,20.998,15344,0
+TPOR.US,D,20191003,000000,21.036,21.304,19.859,21.221,60121,0
+TPOR.US,D,20191004,000000,21.392,21.988,21.326,21.988,5805,0
+TPOR.US,D,20191007,000000,21.6,22.204,21.431,21.73,54681,0
+TPOR.US,D,20191008,000000,21.173,21.302,20.622,20.622,4227,0
+TPOR.US,D,20191009,000000,20.993,21.61,20.993,21.289,3461,0
+TPOR.US,D,20191010,000000,21.264,22.224,21.264,22.071,63921,0
+TPOR.US,D,20191011,000000,22.706,24.12,22.706,23.574,77085,0
+TPOR.US,D,20191014,000000,23.652,23.652,22.905,23.339,11593,0
+TPOR.US,D,20191015,000000,23.413,24.428,23.403,24.13,17009,0
+TPOR.US,D,20191016,000000,24.255,24.808,24.255,24.523,4806,0
+TPOR.US,D,20191017,000000,24.896,25.459,24.659,24.95,3510,0
+TPOR.US,D,20191018,000000,24.966,25.295,24.764,25.099,7135,0
+TPOR.US,D,20191021,000000,25.136,26.351,25.136,26.102,15115,0
+TPOR.US,D,20191022,000000,25.608,26.761,25.226,26.734,12644,0
+TPOR.US,D,20191023,000000,26.759,26.759,26.212,26.571,8416,0
+TPOR.US,D,20191024,000000,26.629,26.629,25.804,26.152,12420,0
+TPOR.US,D,20191025,000000,26.584,27.554,26.584,27.554,10765,0
+TPOR.US,D,20191028,000000,27.675,28.192,27.456,27.456,17606,0
+TPOR.US,D,20191029,000000,26.918,27.526,26.799,27.237,13353,0
+TPOR.US,D,20191030,000000,26.511,26.545,25.168,25.992,61981,0
+TPOR.US,D,20191031,000000,25.962,25.962,24.385,24.873,9300,0
+TPOR.US,D,20191101,000000,25.434,26.49,25.373,26.49,12899,0
+TPOR.US,D,20191104,000000,27.147,28.383,27.147,28.383,69064,0
+TPOR.US,D,20191105,000000,28.392,29.8,28.392,29.01,37585,0
+TPOR.US,D,20191106,000000,29.408,29.408,28.155,28.766,8927,0
+TPOR.US,D,20191107,000000,29.368,30.364,29.149,29.408,17298,0
+TPOR.US,D,20191108,000000,29.08,29.597,28.841,29.014,8437,0
+TPOR.US,D,20191111,000000,28.432,28.924,28.383,28.681,9512,0
+TPOR.US,D,20191112,000000,28.319,28.907,28.094,28.204,20234,0
+TPOR.US,D,20191113,000000,27.765,27.772,27.287,27.304,5061,0
+TPOR.US,D,20191114,000000,27.027,27.535,27.027,27.535,5250,0
+TPOR.US,D,20191115,000000,28.061,28.061,27.606,27.606,3739,0
+TPOR.US,D,20191118,000000,27.037,27.601,27.037,27.601,4493,0
+TPOR.US,D,20191119,000000,27.446,27.695,27.097,27.389,23761,0
+TPOR.US,D,20191120,000000,26.657,26.988,26.142,26.241,6720,0
+TPOR.US,D,20191121,000000,26.769,26.769,25.94,26.141,3462,0
+TPOR.US,D,20191122,000000,26.623,26.871,26.371,26.871,3476,0
+TPOR.US,D,20191125,000000,27.476,28.161,27.069,28.086,12953,0
+TPOR.US,D,20191126,000000,28.602,28.602,28.015,28.296,10069,0
+TPOR.US,D,20191127,000000,28.294,28.492,27.785,28.08,7882,0
+TPOR.US,D,20191129,000000,27.923,28.004,27.429,27.429,4181,0
+TPOR.US,D,20191202,000000,27.279,27.374,26.52,26.52,5563,0
+TPOR.US,D,20191203,000000,25.394,25.654,24.418,24.801,108410,0
+TPOR.US,D,20191204,000000,25.342,25.994,25.302,25.302,21737,0
+TPOR.US,D,20191205,000000,25.164,25.324,25.046,25.276,128763,0
+TPOR.US,D,20191206,000000,26.192,26.558,26.192,26.282,145110,0
+TPOR.US,D,20191209,000000,25.892,26.332,25.892,26.023,6200,0
+TPOR.US,D,20191210,000000,25.944,25.944,25.654,25.671,1284,0
+TPOR.US,D,20191211,000000,25.998,26.122,25.907,26.038,161160,0
+TPOR.US,D,20191212,000000,26.799,27.605,26.669,26.866,130901,0
+TPOR.US,D,20191213,000000,27.107,27.645,26.461,26.764,5149,0
+TPOR.US,D,20191216,000000,26.968,27.924,26.968,27.535,8564,0
+TPOR.US,D,20191217,000000,27.903,27.903,27.511,27.511,8401,0
+TPOR.US,D,20191218,000000,27.227,27.227,26.302,26.868,20428,0
+TPOR.US,D,20191219,000000,26.629,27.152,26.629,27.027,2352,0
+TPOR.US,D,20191220,000000,26.799,27.825,26.799,27.825,7559,0
+TPOR.US,D,20191223,000000,27.934,27.992,27.645,27.825,93412,0
+TPOR.US,D,20191224,000000,27.645,27.745,27.533,27.745,3562,0
+TPOR.US,D,20191226,000000,27.545,27.984,27.485,27.957,10089,0
+TPOR.US,D,20191227,000000,28.027,28.211,27.737,27.844,10004,0
+TPOR.US,D,20191230,000000,27.974,27.974,27.276,27.415,6267,0
+TPOR.US,D,20191231,000000,27.096,27.715,27.096,27.535,3267,0
+TPOR.US,D,20200102,000000,28.084,28.254,27.558,28.251,5501,0
+TPOR.US,D,20200103,000000,26.837,27.805,26.577,27.805,8005,0
+TPOR.US,D,20200106,000000,26.936,27.139,26.528,27.139,5129,0
+TPOR.US,D,20200107,000000,26.936,27.715,26.936,27.481,6491,0
+TPOR.US,D,20200108,000000,27.435,28.7,27.435,28.254,9593,0
+TPOR.US,D,20200109,000000,28.578,28.653,28.261,28.447,3167,0
+TPOR.US,D,20200110,000000,28.386,28.386,28.014,28.127,9167,0
+TPOR.US,D,20200113,000000,28.314,28.687,28.194,28.687,41399,0
+TPOR.US,D,20200114,000000,28.723,29.69,28.723,29.462,9429,0
+TPOR.US,D,20200115,000000,29.66,30.229,29.61,29.73,13555,0
+TPOR.US,D,20200116,000000,30.438,30.658,30.356,30.648,7142,0
+TPOR.US,D,20200117,000000,29.929,30.768,29.805,30.369,6668,0
+TPOR.US,D,20200121,000000,29.67,29.671,28.488,28.643,16110,0
+TPOR.US,D,20200122,000000,28.987,29.032,28.074,28.183,8838,0
+TPOR.US,D,20200123,000000,27.645,29.242,27.236,29.242,8925,0
+TPOR.US,D,20200124,000000,28.613,28.613,27.909,28.55,4545,0
+TPOR.US,D,20200127,000000,27.006,27.006,26.199,26.518,9643,0
+TPOR.US,D,20200128,000000,27.316,27.41,27.033,27.033,5768,0
+TPOR.US,D,20200129,000000,27.306,28.17,27.297,27.326,6389,0
+TPOR.US,D,20200130,000000,26.557,26.763,25.57,26.763,8256,0
+TPOR.US,D,20200131,000000,25.44,25.44,24.482,24.802,12162,0
+TPOR.US,D,20200203,000000,25.291,25.595,24.931,24.937,10422,0
+TPOR.US,D,20200204,000000,25.889,26.462,25.889,26.282,12614,0
+TPOR.US,D,20200205,000000,26.956,27.545,26.956,27.329,11212,0
+TPOR.US,D,20200206,000000,27.166,27.246,27.018,27.018,2096,0
+TPOR.US,D,20200207,000000,27.016,27.026,26.355,26.857,5032,0
+TPOR.US,D,20200210,000000,26.679,26.976,26.557,26.909,7758,0
+TPOR.US,D,20200211,000000,27.465,27.922,27.172,27.179,4237,0
+TPOR.US,D,20200212,000000,27.625,28.111,27.625,28.014,5924,0
+TPOR.US,D,20200213,000000,27.535,27.977,27.066,27.899,3323,0
+TPOR.US,D,20200214,000000,26.936,27.026,26.797,26.919,2624,0
+TPOR.US,D,20200218,000000,26.936,26.986,26.647,26.916,6564,0
+TPOR.US,D,20200219,000000,27.306,27.588,27.306,27.56,2118,0
+TPOR.US,D,20200220,000000,27.445,28.493,27.445,28.243,4820,0
+TPOR.US,D,20200221,000000,28.004,28.004,26.946,27.259,9218,0
+TPOR.US,D,20200224,000000,25.68,25.68,23.595,24.397,17725,0
+TPOR.US,D,20200225,000000,24.125,24.133,21.166,21.231,43440,0
+TPOR.US,D,20200226,000000,21.4,21.731,19.843,20.013,140033,0
+TPOR.US,D,20200227,000000,18.826,20.183,17.244,19.464,37884,0
+TPOR.US,D,20200228,000000,16.67,17.519,16.063,16.775,44036,0
+TPOR.US,D,20200302,000000,17.688,17.688,16.8,17.649,33449,0
+TPOR.US,D,20200303,000000,18.207,18.995,15.899,16.25,56448,0
+TPOR.US,D,20200304,000000,16.98,17.768,16.202,17.742,39616,0
+TPOR.US,D,20200305,000000,16.461,16.461,14.865,14.96,84805,0
+TPOR.US,D,20200306,000000,13.838,15.182,13.311,14.801,74903,0
+TPOR.US,D,20200309,000000,13.319,13.399,10.725,10.734,163169,0
+TPOR.US,D,20200310,000000,11.622,12.061,10.359,12.061,114776,0
+TPOR.US,D,20200311,000000,11.064,11.264,9.976,10.385,56444,0
+TPOR.US,D,20200312,000000,9.348,9.348,7.1034,7.1034,158320,0
+TPOR.US,D,20200313,000000,8.2083,8.9588,7.3318,8.9588,100154,0
+TPOR.US,D,20200316,000000,6.9736,7.6354,6.1057,6.1057,150504,0
+TPOR.US,D,20200317,000000,6.4847,7.5023,6.1156,6.9636,89715,0
+TPOR.US,D,20200318,000000,6.2653,6.2653,4.3286,5.3655,207991,0
+TPOR.US,D,20200319,000000,5.3774,6.5446,4.9883,5.9261,141617,0
+TPOR.US,D,20200320,000000,6.1855,6.7109,5.2378,5.2576,189692,0
+TPOR.US,D,20200323,000000,5.4871,5.7415,4.6391,5.1154,208806,0
+TPOR.US,D,20200324,000000,6.0076,6.9273,5.9976,6.9273,289307,0
+TPOR.US,D,20200325,000000,7.617,8.4966,6.6574,7.3566,459701,0
+TPOR.US,D,20200326,000000,7.8869,8.3867,7.4302,8.2767,264923,0
+TPOR.US,D,20200327,000000,7.597,7.7803,6.7973,7.2171,175770,0
+TPOR.US,D,20200330,000000,7.0172,7.557,6.7111,7.3671,158422,0
+TPOR.US,D,20200331,000000,7.3971,7.6446,7.0472,7.2171,71005,0
+TPOR.US,D,20200401,000000,6.4974,6.6374,5.9976,6.1276,178453,0
+TPOR.US,D,20200402,000000,6.0076,6.4774,5.8727,6.4075,58674,0
+TPOR.US,D,20200403,000000,6.5074,6.5355,5.8677,6.0676,123347,0
+TPOR.US,D,20200406,000000,6.9373,7.477,6.8213,7.3678,147483,0
+TPOR.US,D,20200407,000000,8.3167,8.4966,7.4371,7.5107,227420,0
+TPOR.US,D,20200408,000000,8.0468,8.3767,7.6771,8.3267,133445,0
+TPOR.US,D,20200409,000000,8.7965,9.1364,8.1795,8.5166,189552,0
+TPOR.US,D,20200413,000000,8.6866,8.6866,7.7469,7.9469,128485,0
+TPOR.US,D,20200414,000000,8.5166,8.6966,8.1468,8.3021,111166,0
+TPOR.US,D,20200415,000000,8.0768,8.0768,7.4604,7.7643,112602,0
+TPOR.US,D,20200416,000000,7.8269,7.8269,7.2399,7.7669,99888,0
+TPOR.US,D,20200417,000000,8.5666,8.6366,8.1086,8.4567,163651,0
+TPOR.US,D,20200420,000000,8.1868,8.2168,7.4453,7.6855,168001,0
+TPOR.US,D,20200421,000000,7.2971,7.4071,7.0473,7.2901,87175,0
+TPOR.US,D,20200422,000000,7.7369,7.7591,7.2121,7.2771,70546,0
+TPOR.US,D,20200423,000000,7.607,7.9369,7.477,7.597,74837,0
+TPOR.US,D,20200424,000000,7.8798,8.0118,7.477,7.9635,92299,0
+TPOR.US,D,20200427,000000,8.3367,8.8265,8.1468,8.6666,260751,0
+TPOR.US,D,20200428,000000,9.0864,9.2064,8.6566,8.9165,205188,0
+TPOR.US,D,20200429,000000,9.696,9.836,9.3566,9.656,171114,0
+TPOR.US,D,20200430,000000,9.596,9.596,8.7216,8.8065,255224,0
+TPOR.US,D,20200501,000000,8.2967,8.3467,7.8068,8.0168,962973,0
+TPOR.US,D,20200504,000000,7.547,7.6282,7.1772,7.527,293227,0
+TPOR.US,D,20200505,000000,8.0468,8.1385,7.6672,7.7169,118741,0
+TPOR.US,D,20200506,000000,7.7769,7.871,7.3871,7.3871,59112,0
+TPOR.US,D,20200507,000000,7.537,8.0768,7.537,7.7169,122996,0
+TPOR.US,D,20200508,000000,8.0968,8.6216,8.0968,8.5666,227338,0
+TPOR.US,D,20200511,000000,8.3867,8.5016,8.0471,8.2917,134097,0
+TPOR.US,D,20200512,000000,8.4167,8.4167,7.587,7.587,157383,0
+TPOR.US,D,20200513,000000,7.507,7.537,6.8273,7.0872,169159,0
+TPOR.US,D,20200514,000000,6.7073,7.1672,6.2125,7.1672,120774,0
+TPOR.US,D,20200515,000000,7.0372,7.1772,6.7873,6.9073,57323,0
+TPOR.US,D,20200518,000000,7.7969,8.4966,7.697,8.4267,372210,0
+TPOR.US,D,20200519,000000,8.5266,8.6916,8.1268,8.1368,304064,0
+TPOR.US,D,20200520,000000,8.7265,9.1963,8.6366,8.8965,312682,0
+TPOR.US,D,20200521,000000,8.9964,9.0464,8.5866,8.7765,202224,0
+TPOR.US,D,20200522,000000,8.9265,8.9265,8.5466,8.8565,98156,0
+TPOR.US,D,20200526,000000,9.4962,10.366,9.2563,10.096,662737,0
+TPOR.US,D,20200527,000000,11.076,11.106,10.311,11.066,607736,0
+TPOR.US,D,20200528,000000,11.435,11.435,10.366,10.566,499200,0
+TPOR.US,D,20200529,000000,10.266,10.616,10.086,10.436,264407,0
+TPOR.US,D,20200601,000000,10.526,10.615,10.106,10.435,207016,0
+TPOR.US,D,20200602,000000,10.706,11.126,10.596,10.966,448420,0
+TPOR.US,D,20200603,000000,11.545,12.219,11.465,12.115,612001,0
+TPOR.US,D,20200604,000000,12.395,12.775,11.945,12.635,716716,0
+TPOR.US,D,20200605,000000,14.444,14.594,13.665,13.845,832931,0
+TPOR.US,D,20200608,000000,14.664,14.762,14.094,14.524,958903,0
+TPOR.US,D,20200609,000000,13.605,13.774,13.055,13.615,634398,0
+TPOR.US,D,20200610,000000,13.355,13.355,12.295,12.555,833322,0
+TPOR.US,D,20200611,000000,10.646,11.021,9.541,9.646,652020,0
+TPOR.US,D,20200612,000000,10.876,10.946,9.716,10.426,494427,0
+TPOR.US,D,20200615,000000,9.3063,10.876,9.2243,10.736,227770,0
+TPOR.US,D,20200616,000000,12.095,12.095,10.686,11.026,661505,0
+TPOR.US,D,20200617,000000,11.296,11.339,10.896,10.986,294887,0
+TPOR.US,D,20200618,000000,10.516,11.096,10.516,10.826,188434,0
+TPOR.US,D,20200619,000000,11.196,11.376,10.066,10.356,261249,0
+TPOR.US,D,20200622,000000,10.186,10.338,9.856,10.306,129698,0
+TPOR.US,D,20200623,000000,10.696,10.866,10.376,10.756,150288,0
+TPOR.US,D,20200624,000000,10.526,10.526,9.646,9.776,410531,0
+TPOR.US,D,20200625,000000,9.526,10.096,9.2663,10.096,153789,0
+TPOR.US,D,20200626,000000,9.926,10.035,9.2763,9.4463,415540,0
+TPOR.US,D,20200629,000000,9.606,10.216,9.4564,10.206,159258,0
+TPOR.US,D,20200630,000000,10.216,10.778,10.056,10.596,169459,0
+TPOR.US,D,20200701,000000,11.256,11.805,10.466,10.566,301328,0
+TPOR.US,D,20200702,000000,11.016,11.326,10.776,10.856,194491,0
+TPOR.US,D,20200706,000000,11.376,11.523,11.146,11.395,151834,0
+TPOR.US,D,20200707,000000,10.996,11.316,10.846,11.006,99940,0
+TPOR.US,D,20200708,000000,10.916,11.216,10.776,11.156,133711,0
+TPOR.US,D,20200709,000000,11.276,11.276,10.356,10.506,140812,0
+TPOR.US,D,20200710,000000,10.466,11.166,10.466,11.086,118285,0
+TPOR.US,D,20200713,000000,11.206,11.585,10.866,11.036,331473,0
+TPOR.US,D,20200714,000000,10.786,11.655,10.786,11.585,114516,0
+TPOR.US,D,20200715,000000,12.565,12.755,11.913,12.625,301254,0
+TPOR.US,D,20200716,000000,12.455,12.995,12.305,12.795,173431,0
+TPOR.US,D,20200717,000000,12.985,13.395,12.965,13.265,218076,0
+TPOR.US,D,20200720,000000,13.215,13.215,12.515,12.605,175801,0
+TPOR.US,D,20200721,000000,12.965,13.215,12.745,12.845,159438,0
+TPOR.US,D,20200722,000000,12.725,13.095,12.725,12.835,63547,0
+TPOR.US,D,20200723,000000,12.695,12.885,12.495,12.705,129085,0
+TPOR.US,D,20200724,000000,12.405,12.835,12.405,12.545,96995,0
+TPOR.US,D,20200727,000000,12.545,13.01,12.365,12.915,129752,0
+TPOR.US,D,20200728,000000,12.825,12.915,12.375,12.445,98548,0
+TPOR.US,D,20200729,000000,12.645,13.455,12.645,13.245,98957,0
+TPOR.US,D,20200730,000000,13.235,13.385,12.958,13.175,127636,0
+TPOR.US,D,20200731,000000,13.145,13.705,12.316,13.565,176900,0
+TPOR.US,D,20200803,000000,13.695,13.835,13.405,13.645,163660,0
+TPOR.US,D,20200804,000000,13.675,14.018,13.575,13.934,139555,0
+TPOR.US,D,20200805,000000,14.154,14.554,13.998,14.464,181411,0
+TPOR.US,D,20200806,000000,14.664,15.384,14.477,15.034,156315,0
+TPOR.US,D,20200807,000000,14.874,16.084,14.874,16.074,243681,0
+TPOR.US,D,20200810,000000,16.523,17.523,16.523,17.373,479239,0
+TPOR.US,D,20200811,000000,18.333,18.473,17.363,17.543,594570,0
+TPOR.US,D,20200812,000000,18.253,18.463,17.703,17.773,231625,0
+TPOR.US,D,20200813,000000,17.523,17.793,17.243,17.453,177512,0
+TPOR.US,D,20200814,000000,17.203,18.193,17.106,17.853,250903,0
+TPOR.US,D,20200817,000000,18.113,18.113,17.648,17.863,146820,0
+TPOR.US,D,20200818,000000,18.023,18.023,17.303,17.413,176895,0
+TPOR.US,D,20200819,000000,17.523,18.013,17.394,17.473,141104,0
+TPOR.US,D,20200820,000000,16.903,17.663,16.793,17.473,132562,0
+TPOR.US,D,20200821,000000,17.383,17.872,17.303,17.755,134217,0
+TPOR.US,D,20200824,000000,18.093,18.853,18.023,18.853,208301,0
+TPOR.US,D,20200825,000000,19.242,19.242,18.443,18.723,130559,0
+TPOR.US,D,20200826,000000,18.743,18.863,18.323,18.723,68738,0
+TPOR.US,D,20200827,000000,18.853,19.392,18.853,19.082,190219,0
+TPOR.US,D,20200828,000000,19.342,19.782,19.173,19.762,136267,0
+TPOR.US,D,20200831,000000,19.912,19.992,18.992,18.993,217783,0
+TPOR.US,D,20200901,000000,18.743,19.702,18.486,19.612,105297,0
+TPOR.US,D,20200902,000000,19.722,20.477,19.452,20.342,122141,0
+TPOR.US,D,20200903,000000,20.342,20.572,18.443,18.823,308487,0
+TPOR.US,D,20200904,000000,19.182,19.662,17.783,19.082,457767,0
+TPOR.US,D,20200908,000000,18.503,19.192,17.993,18.373,155644,0
+TPOR.US,D,20200909,000000,18.793,19.652,18.723,19.242,152900,0
+TPOR.US,D,20200910,000000,19.482,19.713,18.703,18.843,139289,0
+TPOR.US,D,20200911,000000,19.122,19.792,18.843,19.482,101106,0
+TPOR.US,D,20200914,000000,20.042,20.142,19.542,19.902,65608,0
+TPOR.US,D,20200915,000000,20.142,20.668,19.912,20.402,173501,0
+TPOR.US,D,20200916,000000,21.521,21.571,20.792,20.922,209724,0
+TPOR.US,D,20200917,000000,19.932,21.282,19.552,20.912,174129,0
+TPOR.US,D,20200918,000000,21.082,21.302,20.072,20.092,134185,0
+TPOR.US,D,20200921,000000,18.923,19.226,17.591,18.543,331594,0
+TPOR.US,D,20200922,000000,18.713,19.112,18.493,18.963,53755,0
+TPOR.US,D,20200923,000000,19.172,20.082,18.193,18.388,99059,0
+TPOR.US,D,20200924,000000,18.123,19.111,17.638,18.478,111220,0
+TPOR.US,D,20200925,000000,18.303,19.492,18.235,19.272,100004,0
+TPOR.US,D,20200928,000000,20.092,20.482,19.957,20.162,118784,0
+TPOR.US,D,20200929,000000,20.462,20.462,19.412,19.422,131639,0
+TPOR.US,D,20200930,000000,19.572,20.272,18.743,19.002,125449,0
+TPOR.US,D,20201001,000000,19.492,19.662,18.703,18.913,108059,0
+TPOR.US,D,20201002,000000,18.153,19.872,17.763,19.392,138556,0
+TPOR.US,D,20201005,000000,19.872,20.462,19.762,20.352,155084,0
+TPOR.US,D,20201006,000000,20.602,21.192,19.772,19.822,195085,0
+TPOR.US,D,20201007,000000,20.742,21.649,20.532,21.372,158409,0
+TPOR.US,D,20201008,000000,21.911,21.991,21.102,21.831,103823,0
+TPOR.US,D,20201009,000000,22.441,22.701,21.826,22.371,136796,0
+TPOR.US,D,20201012,000000,22.911,22.911,22.344,22.441,154019,0
+TPOR.US,D,20201013,000000,22.041,22.521,21.821,21.911,136191,0
+TPOR.US,D,20201014,000000,22.291,22.921,22.291,22.501,186279,0
+TPOR.US,D,20201015,000000,21.591,23.041,21.472,23.021,104830,0
+TPOR.US,D,20201016,000000,23.271,23.271,22.196,22.211,136197,0
+TPOR.US,D,20201019,000000,22.291,23.041,21.292,21.422,109418,0
+TPOR.US,D,20201020,000000,21.971,23.111,21.796,22.321,100591,0
+TPOR.US,D,20201021,000000,22.201,22.548,21.442,21.492,172168,0
+TPOR.US,D,20201022,000000,21.511,21.962,21.172,21.611,83912,0
+TPOR.US,D,20201023,000000,22.091,22.441,21.768,22.401,98174,0
+TPOR.US,D,20201026,000000,21.731,21.731,20.132,20.772,184065,0
+TPOR.US,D,20201027,000000,20.982,20.982,19.732,19.842,81941,0
+TPOR.US,D,20201028,000000,18.403,18.483,17.263,17.283,228003,0
+TPOR.US,D,20201029,000000,17.293,18.913,17.293,18.463,115863,0
+TPOR.US,D,20201030,000000,17.993,18.613,17.458,18.083,182328,0
+TPOR.US,D,20201102,000000,18.643,18.933,17.933,18.633,181699,0
+TPOR.US,D,20201103,000000,19.432,20.596,19.352,20.382,262294,0
+TPOR.US,D,20201104,000000,20.392,21.159,19.382,19.402,179630,0
+TPOR.US,D,20201105,000000,20.292,21.282,20.132,20.932,154983,0
+TPOR.US,D,20201106,000000,20.962,21.132,20.312,20.542,63230,0
+TPOR.US,D,20201109,000000,23.991,24.67,21.752,22.101,363557,0
+TPOR.US,D,20201110,000000,22.371,23.48,21.531,23.271,138556,0
+TPOR.US,D,20201111,000000,23.741,23.883,22.201,22.741,121253,0
+TPOR.US,D,20201112,000000,21.931,22.651,21.242,21.741,132355,0
+TPOR.US,D,20201113,000000,22.111,23.241,22.111,23.161,129210,0
+TPOR.US,D,20201116,000000,24.88,25.03,23.698,24.93,229112,0
+TPOR.US,D,20201117,000000,24.6,25.31,23.691,25.18,102098,0
+TPOR.US,D,20201118,000000,25.61,26.3,24.603,24.67,136137,0
+TPOR.US,D,20201119,000000,24.33,24.73,23.61,24.6,103623,0
+TPOR.US,D,20201120,000000,24.62,24.89,23.821,23.961,92125,0
+TPOR.US,D,20201123,000000,24.68,25.16,24.35,25.11,117006,0
+TPOR.US,D,20201124,000000,25.88,27.191,25.63,26.859,160249,0
+TPOR.US,D,20201125,000000,26.759,26.759,25.588,26.3,144093,0
+TPOR.US,D,20201127,000000,26.699,26.699,25.78,25.9,111530,0
+TPOR.US,D,20201130,000000,25.77,26.172,24.75,25.17,133891,0
+TPOR.US,D,20201201,000000,26.24,26.619,25.51,25.52,92320,0
+TPOR.US,D,20201202,000000,25.2,26.03,25.1,25.84,68707,0
+TPOR.US,D,20201203,000000,25.97,26.839,25.96,26.1,47183,0
+TPOR.US,D,20201204,000000,26.55,27.039,26.41,27.039,101015,0
+TPOR.US,D,20201207,000000,26.799,27.309,26.44,26.859,112493,0
+TPOR.US,D,20201208,000000,26.49,27.489,26.49,27.249,134141,0
+TPOR.US,D,20201209,000000,27.619,28.055,26.669,27.329,102275,0
+TPOR.US,D,20201210,000000,26.669,27.089,26.07,26.659,123780,0
+TPOR.US,D,20201211,000000,26.04,26.859,26.04,26.54,70974,0
+TPOR.US,D,20201214,000000,27.419,28.029,24.73,24.8,144808,0
+TPOR.US,D,20201215,000000,25.49,25.657,24.5,25.39,123878,0
+TPOR.US,D,20201216,000000,25.42,25.755,25.04,25.48,75025,0
+TPOR.US,D,20201217,000000,25.79,26.38,25.37,26.29,96337,0
+TPOR.US,D,20201218,000000,26.12,26.27,25.24,25.89,95746,0
+TPOR.US,D,20201221,000000,24.7,25.64,24.28,25.29,135440,0
+TPOR.US,D,20201222,000000,25.41,25.448,24.96,25.21,84596,0
+TPOR.US,D,20201223,000000,25.4,25.9799,25.28,25.56,83472,0
+TPOR.US,D,20201224,000000,25.83,25.83,25.05,25.55,20729,0
+TPOR.US,D,20201228,000000,25.98,26.35,25.48,25.58,60581,0
+TPOR.US,D,20201229,000000,25.91,25.973,24.7,25,46819,0
+TPOR.US,D,20201230,000000,24.96,25.4021,24.96,25.24,31209,0
+TPOR.US,D,20201231,000000,25.4,25.5,24.9,25.5,23440,0
+TPOR.US,D,20210104,000000,25.58,25.67,23.27,23.78,138201,0
+TPOR.US,D,20210105,000000,23.51,24.91,23.51,24.51,67160,0
+TPOR.US,D,20210106,000000,24.84,27.04,24.55,26.62,175854,0
+TPOR.US,D,20210107,000000,27,27.6,26.71,27.24,87345,0
+TPOR.US,D,20210108,000000,27.24,28.3667,27.24,27.67,113667,0
+TPOR.US,D,20210111,000000,26.87,27.98,26.8,27.62,100052,0
+TPOR.US,D,20210112,000000,27.74,29.1,27.191,28.75,76052,0
+TPOR.US,D,20210113,000000,28.77,28.87,27.7601,28.26,41291,0
+TPOR.US,D,20210114,000000,28.77,29.75,28.77,29.18,80298,0
+TPOR.US,D,20210115,000000,28.32,28.51,27.2964,28.04,71292,0
+TPOR.US,D,20210119,000000,28.58,29.0466,27.66,27.68,114742,0
+TPOR.US,D,20210120,000000,27.88,29.24,27.7317,29.11,73484,0
+TPOR.US,D,20210121,000000,28.71,29.04,27.68,27.71,86594,0
+TPOR.US,D,20210122,000000,27.5,27.6805,26.55,27.42,54045,0
+TPOR.US,D,20210125,000000,26.92,27.38,25.7,27.37,142817,0
+TPOR.US,D,20210126,000000,27.37,27.66,25.93,26.07,47956,0
+TPOR.US,D,20210127,000000,25.07,25.1599,23.3,23.9,183894,0
+TPOR.US,D,20210128,000000,24.66,25.44,24.488,24.6,95881,0
+TPOR.US,D,20210129,000000,24.5,24.5,22.56,22.63,153004,0
+TPOR.US,D,20210201,000000,23.3,23.665,22.75,23.59,81762,0
+TPOR.US,D,20210202,000000,24.6,25.512,24.405,25.2,87290,0
+TPOR.US,D,20210203,000000,25.32,25.392,24.621,25.18,55782,0
+TPOR.US,D,20210204,000000,25.3265,26.25,25.11,26.23,68391,0
+TPOR.US,D,20210205,000000,26.67,27,26.59,26.8,60620,0
+TPOR.US,D,20210208,000000,26.97,27.355,26.73,27.31,79412,0
+TPOR.US,D,20210209,000000,26.97,28.01,26.64,27.85,74822,0
+TPOR.US,D,20210210,000000,28.01,28.3,27.385,27.8,66448,0
+TPOR.US,D,20210211,000000,27.81,27.9,26.85,27.87,66366,0
+TPOR.US,D,20210212,000000,27.55,29.28,27.55,29.26,105731,0
+TPOR.US,D,20210216,000000,29.53,29.8399,29,29.32,75971,0
+TPOR.US,D,20210217,000000,29.05,29.05,27.7,28.77,54170,0
+TPOR.US,D,20210218,000000,28,28.525,27.4525,28.44,67859,0
+TPOR.US,D,20210219,000000,28.89,30.2199,28.89,29.89,124164,0
+TPOR.US,D,20210222,000000,29.48,31.62,29.48,30.73,174072,0
+TPOR.US,D,20210223,000000,30.81,31.17,29.45,30.85,142266,0
+TPOR.US,D,20210224,000000,31.08,32.8895,30.88,32.45,145692,0
+TPOR.US,D,20210225,000000,32.52,32.52,30.13,30.69,103618,0
+TPOR.US,D,20210226,000000,30.86,31.35,29.4,30.36,107373,0
+TPOR.US,D,20210301,000000,31.5,32.73,31.5,32.29,108146,0
+TPOR.US,D,20210302,000000,32.34,32.68,31.6499,31.98,42847,0
+TPOR.US,D,20210303,000000,32,32.79,31.41,31.85,64069,0
+TPOR.US,D,20210304,000000,31.54,31.76,28.25,29.53,159899,0
+TPOR.US,D,20210305,000000,30.35,32.49,28.475,32.29,99686,0
+TPOR.US,D,20210308,000000,32.98,34.89,32.68,32.96,243790,0
+TPOR.US,D,20210309,000000,33.71,34.4399,33.0743,33.43,126547,0
+TPOR.US,D,20210310,000000,34.23,34.56,33.0111,33.96,118175,0
+TPOR.US,D,20210311,000000,34.74,35.35,34.01,35.1,129779,0
+TPOR.US,D,20210312,000000,35.45,36.26,35.2,36.19,76028,0
+TPOR.US,D,20210315,000000,36.95,37,35.32,36.75,139948,0
+TPOR.US,D,20210316,000000,37.02,37.02,34.61,34.94,121909,0
+TPOR.US,D,20210317,000000,34.8,36.29,34.22,36.02,92659,0
+TPOR.US,D,20210318,000000,36.17,37.635,35.8301,36.02,150363,0
+TPOR.US,D,20210319,000000,36.68,37.05,35.3119,36.2,103894,0
+TPOR.US,D,20210322,000000,38,38.39,35.9862,36.16,133810,0
+TPOR.US,D,20210323,000000,35.52,36.675,33.681,34.07,238851,0
+TPOR.US,D,20210324,000000,34.53,36.65,34.53,35.23,212171,0
+TPOR.US,D,20210325,000000,34.56,37.1396,33.851,36.99,176027,0
+TPOR.US,D,20210326,000000,37.5,39.42,37.22,39.42,209914,0
+TPOR.US,D,20210329,000000,39.19,39.9599,38.32,38.81,128441,0
+TPOR.US,D,20210330,000000,39.05,40.8,39,40.36,175568,0
+TPOR.US,D,20210331,000000,40.79,40.79,39,39.7,206957,0
+TPOR.US,D,20210401,000000,40.23,40.6,39.5,40.57,135666,0
+TPOR.US,D,20210405,000000,41.68,42.5201,41.5845,41.71,173806,0
+TPOR.US,D,20210406,000000,41.96,42.38,41.21,41.3,137535,0
+TPOR.US,D,20210407,000000,41.65,41.65,40.5,40.91,102222,0
+TPOR.US,D,20210408,000000,41,41.42,39.7,40.8,133821,0
+TPOR.US,D,20210409,000000,40.73,41.87,40.73,41.87,76604,0
+TPOR.US,D,20210412,000000,41.71,42.56,41.45,42.36,100876,0
+TPOR.US,D,20210413,000000,42.07,42.07,40.31,41.42,151191,0
+TPOR.US,D,20210414,000000,41.78,42.18,41.27,41.64,103752,0
+TPOR.US,D,20210415,000000,42.05,42.3,41.1289,41.92,103999,0
+TPOR.US,D,20210416,000000,42.5,43.29,41.58,41.96,120139,0
+TPOR.US,D,20210419,000000,41.3,41.5,40.37,40.85,153486,0
+TPOR.US,D,20210420,000000,41.98,43.08,40.55,41.78,133358,0
+TPOR.US,D,20210421,000000,41.75,43.6199,41.355,42.77,72216,0
+TPOR.US,D,20210422,000000,42.88,43.74,41.76,41.88,168664,0
+TPOR.US,D,20210423,000000,42.27,43.92,42.15,43.62,99139,0
+TPOR.US,D,20210426,000000,44.29,44.8,43.05,43.31,150092,0
+TPOR.US,D,20210427,000000,44.54,45.7,44.54,45.2,168939,0
+TPOR.US,D,20210428,000000,45.4,45.7985,44.65,45.04,101923,0
+TPOR.US,D,20210429,000000,45.7,46.3,45.35,46.15,168128,0
+TPOR.US,D,20210430,000000,45.45,46.1888,44.74,45.45,118652,0
+TPOR.US,D,20210503,000000,46.13,48.36,46.13,47.93,251738,0
+TPOR.US,D,20210504,000000,47.33,48.16,46.6,47.93,133125,0
+TPOR.US,D,20210505,000000,48.6,49.21,48.0015,48.29,93469,0
+TPOR.US,D,20210506,000000,48.67,49.02,47.02,49.02,222662,0
+TPOR.US,D,20210507,000000,49.11,51.1,48.5224,51.1,209297,0
+TPOR.US,D,20210510,000000,51.74,53.17,50.85,51.02,325821,0
+TPOR.US,D,20210511,000000,47.74,49.599,46.72,48.81,354694,0
+TPOR.US,D,20210512,000000,47.42,48.66,45.12,45.35,273002,0
+TPOR.US,D,20210513,000000,45.8,48.98,45.6,48.46,250591,0
+TPOR.US,D,20210514,000000,49.37,50.9683,49.06,50.48,280571,0
+TPOR.US,D,20210517,000000,50.31,50.53,49,49.65,144306,0
+TPOR.US,D,20210518,000000,49.89,50.41,47.89,47.89,183465,0
+TPOR.US,D,20210519,000000,45.92,47.3,44.7,47.04,250534,0
+TPOR.US,D,20210520,000000,47.92,48,45.9422,46.34,139574,0
+TPOR.US,D,20210521,000000,47.1,47.9999,46.3449,46.45,201133,0
+TPOR.US,D,20210524,000000,47.73,47.82,46.62,47.67,102202,0
+TPOR.US,D,20210525,000000,48,48.91,46.07,46.26,182717,0
+TPOR.US,D,20210526,000000,46.5,47.5,46.39,47.45,124467,0
+TPOR.US,D,20210527,000000,47.85,49.15,47.85,48.61,150969,0
+TPOR.US,D,20210528,000000,49.62,49.62,48.0896,48.96,128138,0
+TPOR.US,D,20210601,000000,50,50.3164,48.84,49.1,120066,0
+TPOR.US,D,20210602,000000,49.5,49.5,47.5,47.84,196440,0
+TPOR.US,D,20210603,000000,47.06,47.76,46.04,47.22,130314,0
+TPOR.US,D,20210604,000000,47.66,47.66,45.38,46.45,218950,0
+TPOR.US,D,20210607,000000,46.57,46.93,45.49,46.09,214780,0
+TPOR.US,D,20210608,000000,46.24,46.5562,45.1,46.43,176663,0
+TPOR.US,D,20210609,000000,46.47,46.47,44.5,44.79,260252,0
+TPOR.US,D,20210610,000000,45.08,45.8,43.6,43.82,241557,0
+TPOR.US,D,20210611,000000,44.62,45.04,44.48,44.99,148128,0
+TPOR.US,D,20210614,000000,45.3,45.549,43.39,44.01,117878,0
+TPOR.US,D,20210615,000000,44.35,45.11,43.62,44.91,68905,0
+TPOR.US,D,20210616,000000,44.97,45.07,42.8,43.49,115577,0
+TPOR.US,D,20210617,000000,43.25,43.49,39.74,40.72,292420,0
+TPOR.US,D,20210618,000000,39.62,39.894,38.67,39.02,166551,0
+TPOR.US,D,20210621,000000,39.94,41.54,39.94,41.33,209778,0
+TPOR.US,D,20210622,000000,41.58,42.0493,40.67,41.69,126147,0
+TPOR.US,D,20210623,000000,42.06,42.14,41.25,41.39,125706,0
+TPOR.US,D,20210624,000000,41.88,42.02,41.0801,42,202714,0
+TPOR.US,D,20210625,000000,41.91,42.2,41.06,42,129637,0
+TPOR.US,D,20210628,000000,42.01,42.01,39.9407,40.7,163050,0
+TPOR.US,D,20210629,000000,41,41.17,40.32,40.9,116724,0
+TPOR.US,D,20210630,000000,40.9,41.32,40.6,41.09,87516,0
+TPOR.US,D,20210701,000000,41.43,42.76,41.4,42.76,174649,0
+TPOR.US,D,20210702,000000,43,43,42.13,42.43,113135,0
+TPOR.US,D,20210706,000000,42.43,42.43,39.902,41.12,138777,0
+TPOR.US,D,20210707,000000,40.8,41.9609,40.71,41.78,111664,0
+TPOR.US,D,20210708,000000,38.8,38.941,37.11,37.72,363911,0
+TPOR.US,D,20210709,000000,39.24,40.775,39,40.62,132019,0
+TPOR.US,D,20210712,000000,40.3,40.54,39.289,40.27,100509,0
+TPOR.US,D,20210713,000000,39.87,40.115,39.04,39.17,163293,0
+TPOR.US,D,20210714,000000,39.65,40.425,38.96,39.29,115392,0
+TPOR.US,D,20210715,000000,38.63,40.02,38.6,39.34,113275,0
+TPOR.US,D,20210716,000000,39.74,39.74,37.4801,37.69,89979,0
+TPOR.US,D,20210719,000000,35.76,36.0501,34.4327,35.92,180410,0
+TPOR.US,D,20210720,000000,36.34,38.3363,36,38.04,126132,0
+TPOR.US,D,20210721,000000,38.62,39.71,38.5,39.15,110641,0
+TPOR.US,D,20210722,000000,39.39,39.39,38.5707,38.8,239649,0
+TPOR.US,D,20210723,000000,39.17,39.79,38.69,39.59,93348,0
+TPOR.US,D,20210726,000000,39.05,40.19,39.05,39.69,66127,0
+TPOR.US,D,20210727,000000,38.75,38.75,36.47,37.15,157859,0
+TPOR.US,D,20210728,000000,37.45,37.45,35.423,36.5,140716,0
+TPOR.US,D,20210729,000000,36.99,37.75,36.9282,37.33,102785,0
+TPOR.US,D,20210730,000000,36.94,37.5,36.57,37.23,99262,0
+TPOR.US,D,20210802,000000,37.46,38.45,36.4301,36.56,112132,0
+TPOR.US,D,20210803,000000,36.8,38.1,35.8,38.06,93641,0
+TPOR.US,D,20210804,000000,37.48,37.48,35.5,35.5,182645,0
+TPOR.US,D,20210805,000000,36.03,36.8,35.8999,36.79,121457,0
+TPOR.US,D,20210806,000000,37,37.7999,36.98,37.47,138336,0
+TPOR.US,D,20210809,000000,37.41,37.41,36.06,36.24,143285,0
+TPOR.US,D,20210810,000000,36.84,38.4538,36.84,38.2,162912,0
+TPOR.US,D,20210811,000000,38.4,40.2,38.01,40.2,273243,0
+TPOR.US,D,20210812,000000,40.06,40.5,39.3502,40.5,160918,0
+TPOR.US,D,20210813,000000,40.25,40.88,40.2,40.68,194061,0
+TPOR.US,D,20210816,000000,39.86,41.16,39.65,41.16,170000,0
+TPOR.US,D,20210817,000000,39.99,40.24,38.54,39.85,126236,0
+TPOR.US,D,20210818,000000,39.44,40.66,38.81,38.94,80282,0
+TPOR.US,D,20210819,000000,37.72,38.6599,36.6,37.46,144363,0
+TPOR.US,D,20210820,000000,37.42,37.9481,37.09,37.79,76451,0
+TPOR.US,D,20210823,000000,38.31,39.45,38.31,38.89,69640,0
+TPOR.US,D,20210824,000000,39.09,39.73,38.95,39.12,135664,0
+TPOR.US,D,20210825,000000,39,40.14,38.87,39.88,77786,0
+TPOR.US,D,20210826,000000,39.48,39.79,38.77,39.1,67238,0
+TPOR.US,D,20210827,000000,39.5,40.67,38.89,40.43,137416,0
+TPOR.US,D,20210830,000000,40.24,40.5,39.71,39.97,58856,0
+TPOR.US,D,20210831,000000,40.02,40.218,38.3001,38.57,124797,0
+TPOR.US,D,20210901,000000,38.66,39.7062,38.05,39.3,86895,0
+TPOR.US,D,20210902,000000,39.42,40.75,39.42,40.55,90441,0
+TPOR.US,D,20210903,000000,40.14,40.5809,39.2119,39.32,65143,0
+TPOR.US,D,20210907,000000,39.46,39.59,38.3345,38.58,70283,0
+TPOR.US,D,20210908,000000,38.33,38.5,37.4,38.14,75318,0
+TPOR.US,D,20210909,000000,37.85,38.39,36.45,36.87,130041,0
+TPOR.US,D,20210910,000000,37.67,37.67,36.2701,36.34,93821,0
+TPOR.US,D,20210913,000000,37.24,37.2462,36.21,36.88,71981,0
+TPOR.US,D,20210914,000000,37.16,37.16,35.41,35.7,94618,0
+TPOR.US,D,20210915,000000,35.7,36.9054,35.69,36.72,102873,0
+TPOR.US,D,20210916,000000,36.72,37.755,36.72,36.98,103355,0
+TPOR.US,D,20210917,000000,36.76,37.11,35.32,35.48,103074,0
+TPOR.US,D,20210920,000000,33.83,34.59,33.051,34.22,153214,0
+TPOR.US,D,20210921,000000,34.6,35.0299,33.4,34.08,82938,0
+TPOR.US,D,20210922,000000,33.86,34.2,33.4101,33.6,78603,0
+TPOR.US,D,20210923,000000,34.25,35.54,34.06,35.18,97440,0
+TPOR.US,D,20210924,000000,34.81,36.295,34.81,35.97,113703,0
+TPOR.US,D,20210927,000000,35.99,37.7785,35.99,36.96,123139,0
+TPOR.US,D,20210928,000000,36.39,37.283,35.53,35.7,151286,0
+TPOR.US,D,20210929,000000,36.06,36.06,35.13,35.21,71892,0
+TPOR.US,D,20210930,000000,35.53,35.53,33.42,33.46,103074,0
+TPOR.US,D,20211001,000000,34.02,35.714,33.28,35.31,108748,0
+TPOR.US,D,20211004,000000,35.23,36.0699,34.512,34.93,72858,0
+TPOR.US,D,20211005,000000,35.18,37.176,34.7773,36.79,102721,0
+TPOR.US,D,20211006,000000,35.64,37.4379,35.09,37.39,86616,0
+TPOR.US,D,20211007,000000,37.95,38.64,36.88,37.01,179246,0
+TPOR.US,D,20211008,000000,37.05,38.1,37,38.04,74476,0
+TPOR.US,D,20211011,000000,37.84,38.74,37.67,37.75,87241,0
+TPOR.US,D,20211012,000000,37.82,38.79,37.76,38.7,98767,0
+TPOR.US,D,20211013,000000,38.83,38.83,37.5,38.59,90505,0
+TPOR.US,D,20211014,000000,38.93,40.3669,38.88,40.36,256947,0
+TPOR.US,D,20211015,000000,40.66,42.7699,40.63,42.4,494211,0
+TPOR.US,D,20211018,000000,41.68,43.6599,41.68,43.16,270859,0
+TPOR.US,D,20211019,000000,43.49,43.68,42.8879,43.31,83161,0
+TPOR.US,D,20211020,000000,43.22,44.7299,43.22,44.67,135731,0
+TPOR.US,D,20211021,000000,44.75,46,44.7,45.99,158245,0
+TPOR.US,D,20211022,000000,46.01,47.7599,46.01,47.42,157012,0
+TPOR.US,D,20211025,000000,47.84,49.2,47.3547,48.3,146822,0
+TPOR.US,D,20211026,000000,49.4,50.45,48.86,48.91,178881,0
+TPOR.US,D,20211027,000000,49.1,49.72,46.78,46.98,186558,0
+TPOR.US,D,20211028,000000,47.29,48.69,47.29,48.69,54344,0
+TPOR.US,D,20211029,000000,48.18,49.12,47.48,48.55,58394,0
+TPOR.US,D,20211101,000000,49.16,49.5168,48.11,48.81,54674,0
+TPOR.US,D,20211102,000000,49,69.99,48.81,58.82,829793,0
+TPOR.US,D,20211103,000000,56.07,57.5,54.3524,57.1,184481,0
+TPOR.US,D,20211104,000000,57.05,58.45,55.6616,55.8,87981,0
+TPOR.US,D,20211105,000000,57.86,58.73,56.1609,56.96,100383,0
+TPOR.US,D,20211108,000000,58.44,58.78,56.79,57.53,139962,0
+TPOR.US,D,20211109,000000,57.8,57.85,54.67,55.14,89883,0
+TPOR.US,D,20211110,000000,54.57,55.861,53.748,54.45,71329,0
+TPOR.US,D,20211111,000000,55.19,56.34,54.2569,55.6,50115,0
+TPOR.US,D,20211112,000000,56.27,57.3597,55.49,56.13,72582,0
+TPOR.US,D,20211115,000000,57.2,57.25,55.7801,56.2,54376,0
+TPOR.US,D,20211116,000000,55.9,57.1655,55.38,56.4,35647,0
+TPOR.US,D,20211117,000000,56.2,56.2,53.73,54.04,68553,0
+TPOR.US,D,20211118,000000,54.85,54.85,51.03,53.48,70301,0
+TPOR.US,D,20211119,000000,52.84,54.2958,52.0275,53.73,57577,0
+TPOR.US,D,20211122,000000,54.15,57.9,54.15,55.94,137089,0
+TPOR.US,D,20211123,000000,56.24,57.4999,55.5757,57.19,61886,0
+TPOR.US,D,20211124,000000,56.41,57.1399,56.0871,56.85,28056,0
+TPOR.US,D,20211126,000000,52.03,52.09,49.5,50.79,134508,0
+TPOR.US,D,20211129,000000,52.44,53.2,51.2516,52.1,69244,0
+TPOR.US,D,20211130,000000,50.02,50.63,46.85,47.12,128204,0
+TPOR.US,D,20211201,000000,49.55,50.4825,44.03,44.03,117136,0
+TPOR.US,D,20211202,000000,44.1,48.4499,43.79,47.79,81455,0
+TPOR.US,D,20211203,000000,48.28,49.3669,46.584,47.96,62810,0
+TPOR.US,D,20211206,000000,48.75,52.4299,48.67,51.17,132596,0
+TPOR.US,D,20211207,000000,53,53.76,51.01,51.48,91546,0
+TPOR.US,D,20211208,000000,52.08,52.08,50.25,50.99,64623,0
+TPOR.US,D,20211209,000000,50.22,51.9385,49.715,51.13,34887,0
+TPOR.US,D,20211210,000000,51.95,52.0812,50.6415,51.86,30251,0
+TPOR.US,D,20211213,000000,51.6,51.6,49.2501,50.18,40094,0
+TPOR.US,D,20211214,000000,49.11,50.32,47.88,48.17,65230,0
+TPOR.US,D,20211215,000000,48.61,49.49,47.731,49.15,44959,0
+TPOR.US,D,20211216,000000,49.83,50.813,47.75,48.15,35959,0
+TPOR.US,D,20211217,000000,48.04,49.185,46.4043,46.46,49416,0
+TPOR.US,D,20211220,000000,44.64,45,43.11,44.55,71481,0
+TPOR.US,D,20211221,000000,46.11,47.77,45.8039,47.77,46279,0
+TPOR.US,D,20211222,000000,47.66,48.2034,47.24,47.74,21893,0
+TPOR.US,D,20211223,000000,48.2,50.18,48.2,49.79,118397,0
+TPOR.US,D,20211227,000000,49.84,51.6,49.26,51.5,66932,0
+TPOR.US,D,20211228,000000,51.97,52.5,51.4804,51.56,31445,0
+TPOR.US,D,20211229,000000,51.6,52.6067,51.1,52.28,29881,0
+TPOR.US,D,20211230,000000,52.44,52.9539,51.27,51.46,36693,0
+TPOR.US,D,20211231,000000,51.19,52.97,50.81,52.32,46970,0
+TPOR.US,D,20220103,000000,52.9,53.65,49.835,50.62,73137,0
+TPOR.US,D,20220104,000000,51.38,53.5199,51.38,53.17,83684,0
+TPOR.US,D,20220105,000000,53.54,53.61,50.76,51,70076,0
+TPOR.US,D,20220106,000000,51.2,51.7536,50.0159,51.15,23886,0
+TPOR.US,D,20220107,000000,51.11,51.3442,49.685,50.38,31073,0
+TPOR.US,D,20220110,000000,49.61,49.61,46.45,47.98,66833,0
+TPOR.US,D,20220111,000000,48.18,48.18,45.8064,47.74,44827,0
+TPOR.US,D,20220112,000000,48.27,48.91,47.11,47.55,31900,0
+TPOR.US,D,20220113,000000,48,49.23,47.475,47.87,37269,0
+TPOR.US,D,20220114,000000,46.96,47.28,45.37,47.02,39907,0
+TPOR.US,D,20220118,000000,45.73,45.73,44.01,44.78,58679,0
+TPOR.US,D,20220119,000000,45.33,45.6345,43.88,44.28,21954,0
+TPOR.US,D,20220120,000000,44.44,46.7,43.51,43.6,41275,0
+TPOR.US,D,20220121,000000,43,44.0699,41,41.38,60905,0
+TPOR.US,D,20220124,000000,39.98,43.1,38.22,42.89,149857,0
+TPOR.US,D,20220125,000000,41.56,41.77,39,40.81,45729,0
+TPOR.US,D,20220126,000000,41.69,43.4699,38.5,39.21,50549,0
+TPOR.US,D,20220127,000000,40.425,41.8206,37.25,37.67,45198,0
+TPOR.US,D,20220128,000000,37.0556,39.49,36.435,39.4,21992,0
+TPOR.US,D,20220131,000000,39.19,41.37,38.65,41.35,28708,0
+TPOR.US,D,20220201,000000,42.76,45,42.76,44.09,64986,0
+TPOR.US,D,20220202,000000,43.99,45.25,42.97,45.19,65632,0
+TPOR.US,D,20220203,000000,43.78,45.4099,42.85,43.05,20461,0
+TPOR.US,D,20220204,000000,42.13,42.6,39.65,40.76,52903,0
+TPOR.US,D,20220207,000000,41.42,41.5369,40.37,40.55,14906,0
+TPOR.US,D,20220208,000000,41.2,42.43,40.9,41.9,24450,0
+TPOR.US,D,20220209,000000,43.12,44.41,43.12,44.37,33337,0
+TPOR.US,D,20220210,000000,43.22,44.6843,41.42,42.19,69556,0
+TPOR.US,D,20220211,000000,42.01,42.4354,38.27,38.94,62639,0
+TPOR.US,D,20220214,000000,38.97,40.3014,38.94,39.93,54250,0
+TPOR.US,D,20220215,000000,40.9,41.4207,40,40.46,24232,0
+TPOR.US,D,20220216,000000,40.38,41.53,39.54,41.21,19950,0
+TPOR.US,D,20220217,000000,40.06,40.237,38.65,38.89,46333,0
+TPOR.US,D,20220218,000000,38.7,40.34,38.11,38.74,26294,0
+TPOR.US,D,20220222,000000,38.7,38.94,36.28,36.93,49129,0
+TPOR.US,D,20220223,000000,37.73,37.73,35.11,35.37,36639,0
+TPOR.US,D,20220224,000000,32.88,37.7327,32.19,37.36,89750,0
+TPOR.US,D,20220225,000000,37.83,40.92,37.83,40.39,41478,0
+TPOR.US,D,20220228,000000,38.84,41.1589,38.22,40.94,36690,0
+TPOR.US,D,20220301,000000,40.3,41.07,38.22,38.89,23192,0
+TPOR.US,D,20220302,000000,39.64,42.64,39.64,41.95,47535,0
+TPOR.US,D,20220303,000000,42.3,43.58,41.38,41.83,60751,0
+TPOR.US,D,20220304,000000,41.03,41.9437,40.126,41.73,42433,0
+TPOR.US,D,20220307,000000,41.11,41.4,36.87,37.07,38685,0
+TPOR.US,D,20220308,000000,37.11,39.4465,35.59,36.62,48592,0
+TPOR.US,D,20220309,000000,38.89,40,38.45,39.64,27750,0
+TPOR.US,D,20220310,000000,38.21,41.02,38.21,40.95,25894,0
+TPOR.US,D,20220311,000000,41.74,42.4,40.15,40.26,23699,0
+TPOR.US,D,20220314,000000,40.86,41.9426,38.34,39.36,34395,0
+TPOR.US,D,20220315,000000,40.69,42.48,40.38,42.36,41009,0
+TPOR.US,D,20220316,000000,43.54,49.39,43.54,49.36,103692,0
+TPOR.US,D,20220317,000000,48.38,51.35,47.5518,51.25,79091,0
+TPOR.US,D,20220318,000000,50.45,50.51,48.0044,50.24,54017,0
+TPOR.US,D,20220321,000000,50.24,51.13,48.0872,49.47,58036,0
+TPOR.US,D,20220322,000000,50.32,51.25,49.53,50.56,25039,0
+TPOR.US,D,20220323,000000,49.71,49.84,47.92,47.94,37146,0
+TPOR.US,D,20220324,000000,48.17,49.03,48.17,48.83,18166,0
+TPOR.US,D,20220325,000000,48.99,49.38,47.18,49.33,42553,0
+TPOR.US,D,20220328,000000,49.63,50.205,48.65,50.19,19829,0
+TPOR.US,D,20220329,000000,51.27,52.49,50.5,52.35,58374,0
+TPOR.US,D,20220330,000000,52.08,52.08,50.5,50.74,21148,0
+TPOR.US,D,20220331,000000,51.419,51.419,48.35,48.57,18786,0
+TPOR.US,D,20220401,000000,49.16,49.33,41,41.55,162377,0
+TPOR.US,D,20220404,000000,41.79,41.79,40.06,41.34,110711,0
+TPOR.US,D,20220405,000000,40.89,41.1967,37.63,37.83,86402,0
+TPOR.US,D,20220406,000000,36.705,36.72,33.31,34.12,152424,0
+TPOR.US,D,20220407,000000,34.39,34.79,32.06,34.52,134758,0
+TPOR.US,D,20220408,000000,33.94,34.72,32.8819,33.41,87328,0
+TPOR.US,D,20220411,000000,33.26,35.12,32.86,33.98,80559,0
+TPOR.US,D,20220412,000000,34.55,35.79,33.45,33.99,80419,0
+TPOR.US,D,20220413,000000,34.58,36.18,34.5192,36.02,62531,0
+TPOR.US,D,20220414,000000,36.32,36.75,35.5,36.06,32347,0
+TPOR.US,D,20220418,000000,35.72,36.282,34.8835,35.75,47973,0
+TPOR.US,D,20220419,000000,36.1,38.7591,36.1,38.6,110694,0
+TPOR.US,D,20220420,000000,39.37,41.6587,39.37,40.67,109188,0
+TPOR.US,D,20220421,000000,42.16,42.4499,39.5801,40.24,139934,0
+TPOR.US,D,20220422,000000,39.91,39.91,37.47,37.54,97872,0
+TPOR.US,D,20220425,000000,36.9,38.9399,35.3178,38.7,68901,0
+TPOR.US,D,20220426,000000,37.84,38.235,35.08,35.14,38486,0
+TPOR.US,D,20220427,000000,35.2,36.485,34.7352,36.25,32206,0
+TPOR.US,D,20220428,000000,37.27,39.39,36.27,39.09,53570,0
+TPOR.US,D,20220429,000000,38.52,39.63,35.49,35.71,41568,0
+TPOR.US,D,20220502,000000,35.51,36.4,33.2907,35.98,35407,0
+TPOR.US,D,20220503,000000,36.605,37.34,35.54,37.14,25907,0
+TPOR.US,D,20220504,000000,37.03,40.63,36.9081,40.47,76641,0
+TPOR.US,D,20220505,000000,39.1608,39.58,36.16,37.24,30646,0
+TPOR.US,D,20220506,000000,36.26,36.5307,33.5661,35.75,35299,0
+TPOR.US,D,20220509,000000,34.1,34.7914,32.1559,32.65,124380,0
+TPOR.US,D,20220510,000000,33.46,34.12,31.04,32.5,38919,0
+TPOR.US,D,20220511,000000,32.79,33.89,31.19,31.43,43513,0
+TPOR.US,D,20220512,000000,30.76,31.9,29.3552,31.64,23356,0
+TPOR.US,D,20220513,000000,32.38,34.1003,32.29,32.54,29910,0
+TPOR.US,D,20220516,000000,32.32,32.7444,31.03,31.67,22365,0
+TPOR.US,D,20220517,000000,33.22,34.8999,33.07,34.64,29550,0
+TPOR.US,D,20220518,000000,33.32,33.425,26.76,27.06,133927,0
+TPOR.US,D,20220519,000000,26.16,26.92,24.35,25.55,91518,0
+TPOR.US,D,20220520,000000,26.6,26.6,23.975,25.85,22556,0
+TPOR.US,D,20220523,000000,26.5,27.5767,26.1,27.3,52769,0
+TPOR.US,D,20220524,000000,26.75,26.75,25,26.3,28156,0
+TPOR.US,D,20220525,000000,26.05,27.65,26.05,27.21,29070,0
+TPOR.US,D,20220526,000000,27.77,29.75,27.77,29.6,66075,0
+TPOR.US,D,20220527,000000,30.32,31.52,30.282,31.45,55354,0
+TPOR.US,D,20220531,000000,30.52,31.42,29.9,30.65,45338,0
+TPOR.US,D,20220601,000000,30.5113,30.73,29.11,29.9,31935,0
+TPOR.US,D,20220602,000000,30.17,31.79,30.17,31.79,17566,0
+TPOR.US,D,20220603,000000,30.91,31.66,30.71,31.52,25629,0
+TPOR.US,D,20220606,000000,32.38,32.5762,31.14,32.23,16496,0
+TPOR.US,D,20220607,000000,30.99,32.35,29.81,32.28,14141,0
+TPOR.US,D,20220608,000000,31.69,31.69,28.24,28.67,53854,0
+TPOR.US,D,20220609,000000,28.51,28.7384,26.89,26.92,25146,0
+TPOR.US,D,20220610,000000,25.99,26.07,24.6244,24.76,47811,0
+TPOR.US,D,20220613,000000,23.35,23.58,22.04,22.54,95250,0
+TPOR.US,D,20220614,000000,23.63,24.9392,23.42,23.98,31684,0
+TPOR.US,D,20220615,000000,24.56,25.84,23.8,24.7,67244,0
+TPOR.US,D,20220616,000000,22.9,22.9841,21.65,22.2,50638,0
+TPOR.US,D,20220617,000000,22.09,22.5,21.38,21.88,23602,0
+TPOR.US,D,20220621,000000,22.8,23.16,22.6,22.8,32408,0
+TPOR.US,D,20220622,000000,21.8,22.7887,21.8,22.08,14417,0
+TPOR.US,D,20220623,000000,22.24,22.75,21.6468,22.68,27455,0
+TPOR.US,D,20220624,000000,23.5,25.77,23.5,25.29,72831,0
+TPOR.US,D,20220627,000000,25.79,26.0722,25.025,25.14,43067,0
+TPOR.US,D,20220628,000000,26.5101,26.5993,23.82,23.89,39531,0
+TPOR.US,D,20220629,000000,23.86,23.9,22.6213,23.56,33482,0
+TPOR.US,D,20220630,000000,22.74,23.6751,21.955,23.17,19898,0
+TPOR.US,D,20220701,000000,22.92,24.04,22.47,23.83,25830,0
+TPOR.US,D,20220705,000000,22.92,23.47,22.24,23.47,25987,0
+TPOR.US,D,20220706,000000,23.49,24,22.4284,23.4,14537,0
+TPOR.US,D,20220707,000000,23.64,25.0064,23.64,24.74,22176,0
+TPOR.US,D,20220708,000000,24.47,25.12,23.6936,24.37,22395,0
+TPOR.US,D,20220711,000000,23.61,24.25,23.43,23.54,13672,0
+TPOR.US,D,20220712,000000,23.19,24.085,22.77,23.18,21517,0
+TPOR.US,D,20220713,000000,21.96,22.6799,21.38,22.28,24754,0
+TPOR.US,D,20220714,000000,21.36,22.08,20.99,22.04,26595,0
+TPOR.US,D,20220715,000000,22.7,23.595,22.7,23.3,25266,0
+TPOR.US,D,20220718,000000,23.74,24.665,23.48,23.69,32300,0
+TPOR.US,D,20220719,000000,24.2713,26.54,24.25,26.43,44369,0
+TPOR.US,D,20220720,000000,26.32,27.2859,26.13,27.14,20904,0
+TPOR.US,D,20220721,000000,26.8411,26.88,26.31,26.79,23653,0
+TPOR.US,D,20220722,000000,27.06,27.2629,25.9976,26.46,15595,0
+TPOR.US,D,20220725,000000,26.59,26.9011,26.34,26.77,6691,0
+TPOR.US,D,20220726,000000,25.59,26.17,25.05,25.35,22833,0
+TPOR.US,D,20220727,000000,25.0074,26.9735,24.6913,26.64,21851,0
+TPOR.US,D,20220728,000000,26.49,29.1237,26.49,29.04,55320,0
+TPOR.US,D,20220729,000000,29.19,31.45,29.19,31.18,77606,0
+TPOR.US,D,20220801,000000,31.08,31.96,30.55,31.61,88884,0
+TPOR.US,D,20220802,000000,31.66,31.79,30.37,31.02,26655,0
+TPOR.US,D,20220803,000000,31.5,32.56,31.5,32.27,59234,0
+TPOR.US,D,20220804,000000,32.68,33.2433,32.45,33.18,26344,0
+TPOR.US,D,20220805,000000,32.46,33.77,32.11,33.72,25865,0
+TPOR.US,D,20220808,000000,34.08,34.88,33.57,33.7,35892,0
+TPOR.US,D,20220809,000000,33.37,33.4,32.5634,32.84,14642,0
+TPOR.US,D,20220810,000000,34.3,36.5,34.3,36.03,43259,0
+TPOR.US,D,20220811,000000,36.77,38.005,36.52,36.7128,41545,0
+TPOR.US,D,20220812,000000,37.31,37.44,36.5812,37.36,43133,0
+TPOR.US,D,20220815,000000,36.86,37.5381,36.79,37.38,27634,0
+TPOR.US,D,20220816,000000,37.4,38.5918,37.225,38.1,48165,0
+TPOR.US,D,20220817,000000,36.3,36.77,35.34,36.21,40384,0
+TPOR.US,D,20220818,000000,36.41,36.9026,36,36.73,16968,0
+TPOR.US,D,20220819,000000,36,36,34.75,34.99,23329,0
+TPOR.US,D,20220822,000000,33.39,33.5556,33.03,33.42,57693,0
+TPOR.US,D,20220823,000000,33.34,34.085,33.1917,33.524,8815,0
+TPOR.US,D,20220824,000000,33.8277,34.355,33.75,33.86,12362,0
+TPOR.US,D,20220825,000000,34.24,35.27,34.23,35.18,17535,0
+TPOR.US,D,20220826,000000,35.1,35.3848,31.5254,31.62,47910,0
+TPOR.US,D,20220829,000000,30.49,31.4916,30.49,30.93,15244,0
+TPOR.US,D,20220830,000000,31.09,31.09,29.33,29.53,13604,0
+TPOR.US,D,20220831,000000,29.85,30,28.86,28.87,6872,0
+TPOR.US,D,20220901,000000,28.2,29.26,27.85,29.22,59256,0
+TPOR.US,D,20220902,000000,30.17,30.28,28.36,28.5,15430,0
+TPOR.US,D,20220906,000000,28.58,29.11,27.72,28.71,26061,0
+TPOR.US,D,20220907,000000,28.6,29.9399,28.41,29.58,20556,0
+TPOR.US,D,20220908,000000,28.92,29.89,28.7,29.82,12416,0
+TPOR.US,D,20220909,000000,30.53,31.63,30.53,31.48,51595,0
+TPOR.US,D,20220912,000000,31.99,32.755,31.97,32.45,18998,0
+TPOR.US,D,20220913,000000,30.48,30.7301,28.5268,28.83,30050,0
+TPOR.US,D,20220914,000000,28.75,28.75,26.985,28.42,17866,0
+TPOR.US,D,20220915,000000,28.42,29.18,27.2455,27.42,16032,0
+TPOR.US,D,20220916,000000,24.1,24.42,23,23.91,49529,0
+TPOR.US,D,20220919,000000,23.21,25.23,23.21,25.04,62671,0
+TPOR.US,D,20220920,000000,24.59,24.59,23.0899,23.78,53441,0
+TPOR.US,D,20220921,000000,24.1,24.76,22.63,22.63,47195,0
+TPOR.US,D,20220922,000000,22.46,22.46,20.79,20.88,40506,0
+TPOR.US,D,20220923,000000,20.02,20.08,18.65,19.42,41478,0
+TPOR.US,D,20220926,000000,19.08,19.536,18.34,18.55,32928,0
+TPOR.US,D,20220927,000000,19.21,19.58,18.29,18.99,42280,0
+TPOR.US,D,20220928,000000,19.16,20.5066,18.935,20.26,56302,0
+TPOR.US,D,20220929,000000,19.7,19.7,18.6,19.2,19900,0
+TPOR.US,D,20220930,000000,18.8712,19.256,18.03,18.1,41877,0
+TPOR.US,D,20221003,000000,18.51,19.69,18.11,19.32,40823,0
+TPOR.US,D,20221004,000000,20.48,21.6,20.48,21.57,58932,0
+TPOR.US,D,20221005,000000,20.73,21.39,20.51,20.98,29821,0
+TPOR.US,D,20221006,000000,20.71,21.255,20.49,20.59,15697,0
+TPOR.US,D,20221007,000000,19.9,19.91,18.51,18.75,42320,0
+TPOR.US,D,20221010,000000,18.95,19.2209,18.3878,18.72,21960,0
+TPOR.US,D,20221011,000000,18.03,18.775,17.75,18.1,16399,0
+TPOR.US,D,20221012,000000,18.07,19.03,18.07,18.56,41716,0
+TPOR.US,D,20221013,000000,17.39,19.84,16.71,19.47,56243,0
+TPOR.US,D,20221014,000000,20.25,20.25,18.71,18.78,38054,0
+TPOR.US,D,20221017,000000,19.92,20.2899,19.6266,20.0327,34739,0
+TPOR.US,D,20221018,000000,21.3,21.5319,20.31,20.95,62184,0
+TPOR.US,D,20221019,000000,20.91,21.1275,19.9,20.27,33225,0
+TPOR.US,D,20221020,000000,19.72,20.0855,18.33,18.47,50461,0
+TPOR.US,D,20221021,000000,18.37,19.6208,18.24,19.53,24555,0
+TPOR.US,D,20221024,000000,19.98,20.76,19.8463,20.54,59016,0
+TPOR.US,D,20221025,000000,20.97,21.6,20.93,21.38,49948,0
+TPOR.US,D,20221026,000000,21.58,22.54,21.29,21.81,54696,0
+TPOR.US,D,20221027,000000,22.49,22.745,21.4245,21.53,24160,0
+TPOR.US,D,20221028,000000,21.7714,22.31,20.95,22.31,31446,0
+TPOR.US,D,20221031,000000,21.95,22.84,21.8,22.11,12907,0
+TPOR.US,D,20221101,000000,22.85,22.96,21.9497,22.485,20708,0
+TPOR.US,D,20221102,000000,22.14,23,20.5,20.5,36925,0
+TPOR.US,D,20221103,000000,19.86,21.21,19.3514,20.6566,14986,0
+TPOR.US,D,20221104,000000,21.55,21.815,20.77,21.71,18913,0
+TPOR.US,D,20221107,000000,22.2,22.685,21.6991,22.57,32162,0
+TPOR.US,D,20221108,000000,22.72,23.479,22.36,23.01,33764,0
+TPOR.US,D,20221109,000000,22.61,22.9308,21.717,21.8,16564,0
+TPOR.US,D,20221110,000000,24.3812,25.72,24.165,25.59,52278,0
+TPOR.US,D,20221111,000000,26.29,27.8,26.07,27.48,67901,0
+TPOR.US,D,20221114,000000,27.18,28.47,27,27.17,36726,0
+TPOR.US,D,20221115,000000,28.84,28.84,26.91,27.65,27783,0
+TPOR.US,D,20221116,000000,27.19,27.1971,25.68,25.93,46487,0
+TPOR.US,D,20221117,000000,24.94,25.16,23.84,25.16,38333,0
+TPOR.US,D,20221118,000000,26.41,26.41,25.29,25.79,22451,0
+TPOR.US,D,20221121,000000,25.29,26,25.29,25.92,11689,0
+TPOR.US,D,20221122,000000,26.46,26.73,26.0566,26.29,14537,0
+TPOR.US,D,20221123,000000,26.33,26.82,26.33,26.57,11413,0
+TPOR.US,D,20221125,000000,26.6,27.22,26.6,26.825,12995,0
+TPOR.US,D,20221128,000000,26.27,26.443,25.021,25.3,25344,0
+TPOR.US,D,20221129,000000,25.66,26.62,25.34,26.5534,14472,0
+TPOR.US,D,20221130,000000,26.145,28.49,25.985,28.44,61312,0
+TPOR.US,D,20221201,000000,28.95,28.95,27.62,28.13,12544,0
+TPOR.US,D,20221202,000000,26.44,28.1801,26.44,27.78,40016,0
+TPOR.US,D,20221205,000000,27.51,27.51,25.53,25.63,14851,0
+TPOR.US,D,20221206,000000,25.59,25.59,24.04,24.8,22237,0
+TPOR.US,D,20221207,000000,24.81,24.9,24.02,24.02,11021,0
+TPOR.US,D,20221208,000000,24.13,25.2,24.13,24.54,22199,0
+TPOR.US,D,20221209,000000,24.3,24.6,24.1525,24.29,20642,0
+TPOR.US,D,20221212,000000,24.6,26.305,24.5101,26.17,22893,0
+TPOR.US,D,20221213,000000,28.35,28.8,25.75,26.17,26373,0
+TPOR.US,D,20221214,000000,25.84,27.3,25.84,26.49,26059,0
+TPOR.US,D,20221215,000000,25.25,25.3299,23.98,24.26,25134,0
+TPOR.US,D,20221216,000000,23.59,23.965,23.12,23.64,17670,0
+TPOR.US,D,20221219,000000,23.48,23.54,22.22,22.66,20280,0
+TPOR.US,D,20221220,000000,22.5,22.5,21.65,21.71,11690,0
+TPOR.US,D,20221221,000000,22.47,23.0395,22.32,22.81,18770,0
+TPOR.US,D,20221222,000000,22.2035,22.22,21.1,22.22,26515,0
+TPOR.US,D,20221223,000000,22.25,22.73,22,22.65,10682,0
+TPOR.US,D,20221227,000000,22.11,22.7,22.0805,22.44,6108,0
+TPOR.US,D,20221228,000000,22.38,22.5742,21.15,21.17,15250,0
+TPOR.US,D,20221229,000000,21.5039,22.4899,21.5039,22.16,13080,0
+TPOR.US,D,20221230,000000,21.68,21.94,21.03,21.6092,19038,0
+TPOR.US,D,20230103,000000,22.27,22.27,21.3,21.71,7114,0
+TPOR.US,D,20230104,000000,22.42,23.15,22.28,22.98,18052,0
+TPOR.US,D,20230105,000000,22.29,22.5399,21.985,22.04,12710,0
+TPOR.US,D,20230106,000000,22.6889,24.49,22.58,24.45,54061,0
+TPOR.US,D,20230109,000000,24.94,26.2393,24.68,25.31,40154,0
+TPOR.US,D,20230110,000000,25.02,25.6,24.5,25.6,29072,0
+TPOR.US,D,20230111,000000,25.98,26.6,25.92,26.55,23439,0
+TPOR.US,D,20230112,000000,26.94,27.645,26.52,27.435,40960,0
+TPOR.US,D,20230113,000000,27.03,27.17,26.29,27.13,16158,0
+TPOR.US,D,20230117,000000,27.19,27.3234,26.75,26.85,7410,0
+TPOR.US,D,20230118,000000,27.35,28.2386,26.17,26.17,29333,0
+TPOR.US,D,20230119,000000,25.5,25.81,24.7819,25.23,16059,0
+TPOR.US,D,20230120,000000,25.2499,26.54,25.1804,26.52,18919,0
+TPOR.US,D,20230123,000000,26.64,27.9,26.64,27.44,13322,0
+TPOR.US,D,20230124,000000,26.98,27.1299,26.12,26.5,9603,0
+TPOR.US,D,20230125,000000,26.35,26.35,24.7072,25.91,22883,0
+TPOR.US,D,20230126,000000,25.9,25.94,24.47,25.77,31848,0
+TPOR.US,D,20230127,000000,25.39,26.9929,25.39,26.41,27565,0
+TPOR.US,D,20230130,000000,25.51,26.41,24.74,24.9,15524,0
+TPOR.US,D,20230131,000000,25.11,27.27,25.11,27.27,30404,0
+TPOR.US,D,20230201,000000,27.36,29.74,27.11,29.31,49448,0
+TPOR.US,D,20230202,000000,30.08,32.92,29.88,31.8,59938,0
+TPOR.US,D,20230203,000000,30.36,31.8,30.36,31.16,25944,0
+TPOR.US,D,20230206,000000,30.49,30.67,30.0001,30.34,11740,0
+TPOR.US,D,20230207,000000,29.94,31.17,29.52,30.8878,18289,0
+TPOR.US,D,20230208,000000,30.7992,30.98,30.13,30.46,9340,0
+TPOR.US,D,20230209,000000,30.68,30.68,28.295,28.51,26938,0
+TPOR.US,D,20230210,000000,27.81,28.1154,27.2601,27.92,23842,0
+TPOR.US,D,20230213,000000,27.5882,28.5895,27.5882,28.49,9721,0
+TPOR.US,D,20230214,000000,28.07,29.05,27.7,28.9,27033,0
+TPOR.US,D,20230215,000000,28.92,29.23,28,29.23,9211,0
+TPOR.US,D,20230216,000000,28,28.78,27.63,28.1,14175,0
+TPOR.US,D,20230217,000000,27.6054,27.9,27.3083,27.79,12058,0
+TPOR.US,D,20230221,000000,26.93,26.93,25.32,25.32,20721,0
+TPOR.US,D,20230222,000000,25.53,25.54,24.55,24.82,10824,0
+TPOR.US,D,20230223,000000,25.5159,25.985,24.9332,25.78,10157,0
+TPOR.US,D,20230224,000000,24.573,25.45,24.41,25.29,17203,0
+TPOR.US,D,20230227,000000,26.91,27.6206,26.9,27,28104,0
+TPOR.US,D,20230228,000000,26.79,27.372,26.5833,26.5833,6710,0
+TPOR.US,D,20230301,000000,26.37,27.2914,26.28,26.8,10035,0
+TPOR.US,D,20230302,000000,25.96,28.18,25.96,28.0285,17394,0
+TPOR.US,D,20230303,000000,28.4096,28.526,27.8472,28.41,16045,0
+TPOR.US,D,20230306,000000,28.48,28.8462,27.6346,27.64,8487,0
+TPOR.US,D,20230307,000000,27.72,27.72,26.8,26.861,14075,0
+TPOR.US,D,20230308,000000,26.68,27.33,26.61,27.33,9018,0
+TPOR.US,D,20230309,000000,27.73,27.9428,25.59,25.61,18371,0
+TPOR.US,D,20230310,000000,25.0799,25.8601,23.81,24.0086,26101,0
+TPOR.US,D,20230313,000000,23,23.61,22.37,23.03,20001,0
+TPOR.US,D,20230314,000000,23.92,24.375,22.2802,23.04,27970,0
+TPOR.US,D,20230315,000000,22.1,22.19,21.35,22.17,34108,0
+TPOR.US,D,20230316,000000,21.51,23.25,21.51,23.18,21293,0
+TPOR.US,D,20230317,000000,23.28,23.455,22,22.34,11535,0
+TPOR.US,D,20230320,000000,22.3,22.56,21.92,22.0879,26076,0
+TPOR.US,D,20230321,000000,22.51,23.24,22.51,22.99,22145,0
+TPOR.US,D,20230322,000000,23.1,23.3238,21.54,21.54,12008,0
+TPOR.US,D,20230323,000000,22.03,22.49,20.8,21.1662,16613,0
+TPOR.US,D,20230324,000000,20.65,21.29,20.2775,21.29,13669,0
+TPOR.US,D,20230327,000000,21.51,22.23,21.51,22.0462,10056,0
+TPOR.US,D,20230328,000000,22.04,22.59,22.04,22.32,9167,0
+TPOR.US,D,20230329,000000,23.11,23.28,22.7558,23.2618,19664,0
+TPOR.US,D,20230330,000000,23.61,24.009,23.22,23.57,20266,0
+TPOR.US,D,20230331,000000,23.8914,24.8,23.6981,24.8,18321,0
+TPOR.US,D,20230403,000000,24.56,24.56,23.66,24.09,27570,0
+TPOR.US,D,20230404,000000,24.08,24.1,22.77,23.05,19564,0
+TPOR.US,D,20230405,000000,22.67,22.9946,22.1767,22.5248,5655,0
+TPOR.US,D,20230406,000000,22.25,22.967,22.162,22.81,5762,0
+TPOR.US,D,20230410,000000,22.98,23.5742,22.97,23.5742,10387,0
+TPOR.US,D,20230411,000000,23.98,24.5002,23.8585,24.2635,19388,0
+TPOR.US,D,20230412,000000,24.57,24.78,23.22,23.3795,12539,0
+TPOR.US,D,20230413,000000,23.43,23.77,22.8959,23.4907,9493,0
+TPOR.US,D,20230414,000000,23.9771,24.0539,23.26,23.7795,6508,0
+TPOR.US,D,20230417,000000,24.12,24.3,23.88,24.26,8748,0
+TPOR.US,D,20230418,000000,24.4762,24.93,24.24,24.3861,10577,0
+TPOR.US,D,20230419,000000,24.16,25.18,24.16,25.1349,17362,0
+TPOR.US,D,20230420,000000,24.91,25.7423,24.82,25.01,21196,0
+TPOR.US,D,20230421,000000,24.9606,25.06,24.13,24.7138,15923,0
+TPOR.US,D,20230424,000000,24.43,25.16,24.43,24.8374,10335,0
+TPOR.US,D,20230425,000000,23.74,23.74,21.7,21.7,43561,0
+TPOR.US,D,20230426,000000,21.26,21.3,19.91,20.47,52482,0
+TPOR.US,D,20230427,000000,20.38,21.3038,20.1801,21.17,40718,0
+TPOR.US,D,20230428,000000,21.49,22.7528,21.43,22.4723,41146,0
+TPOR.US,D,20230501,000000,22.63,23.78,22.63,23.61,52695,0
+TPOR.US,D,20230502,000000,23.5,23.56,22.54,23.4881,13176,0
+TPOR.US,D,20230503,000000,23.36,24.6,23.25,23.7215,92478,0
+TPOR.US,D,20230504,000000,23.36,23.3869,22.33,22.91,18261,0
+TPOR.US,D,20230505,000000,23.7,24.3799,23.5816,24.0635,12160,0
+TPOR.US,D,20230508,000000,24.46,24.46,23.9003,24.0043,4924,0
+TPOR.US,D,20230509,000000,23.44,23.9274,23.26,23.6962,5353,0
+TPOR.US,D,20230510,000000,24.24,24.24,22.73,23.4378,11262,0
+TPOR.US,D,20230511,000000,23,23.04,22.77,23,9102,0
+TPOR.US,D,20230512,000000,23.14,23.3847,22.4,22.8766,11067,0
+TPOR.US,D,20230515,000000,22.71,23.3188,22.49,23.15,7674,0
+TPOR.US,D,20230516,000000,22.621,22.64,22.258,22.258,10583,0
+TPOR.US,D,20230517,000000,22.51,23.7775,22.51,23.74,12684,0
+TPOR.US,D,20230518,000000,23.79,24.44,23.495,24.27,12181,0
+TPOR.US,D,20230519,000000,24.32,24.32,23.405,23.9156,8295,0
+TPOR.US,D,20230522,000000,24.05,24.49,23.4805,23.85,9909,0
+TPOR.US,D,20230523,000000,23.82,24.15,23.4067,23.4067,8291,0
+TPOR.US,D,20230524,000000,23.01,23.01,21.9009,22.21,42141,0
+TPOR.US,D,20230525,000000,22.64,23.22,22.37,23.0568,15414,0
+TPOR.US,D,20230526,000000,22.94,23.59,22.94,23.1707,22110,0
+TPOR.US,D,20230530,000000,23.2,23.6,23.01,23.27,27271,0
+TPOR.US,D,20230531,000000,22.96,22.96,22.045,22.4198,18309,0
+TPOR.US,D,20230601,000000,22.6021,23.1165,22.21,23.0926,13201,0
+TPOR.US,D,20230602,000000,23.8,24.9837,23.77,24.57,29395,0
+TPOR.US,D,20230605,000000,24.27,24.45,23.92,24.18,8529,0
+TPOR.US,D,20230606,000000,23.82,24.42,23.44,24.2553,10721,0
+TPOR.US,D,20230607,000000,24.2456,25.43,24.2456,25.32,47689,0
+TPOR.US,D,20230608,000000,25.5269,25.87,24.6763,25.603,28493,0
+TPOR.US,D,20230609,000000,25.59,25.69,24.91,25.21,27709,0
+TPOR.US,D,20230612,000000,25.67,25.88,25.16,25.84,52674,0
+TPOR.US,D,20230613,000000,25.81,26.5827,25.555,26.5,43435,0
+TPOR.US,D,20230614,000000,26.71,27.89,26.71,27.49,52522,0
+TPOR.US,D,20230615,000000,27.5,29.2693,27.5,29.2,57643,0
+TPOR.US,D,20230616,000000,29.35,29.3818,28.44,28.78,35073,0
+TPOR.US,D,20230620,000000,28.12,28.3131,27.5,27.64,36340,0
+TPOR.US,D,20230621,000000,27.12,27.6816,26.92,27.63,17657,0
+TPOR.US,D,20230622,000000,27.64,27.9945,27.47,27.6,7773,0
+TPOR.US,D,20230623,000000,26.67,27.25,26.6128,26.84,18958,0
+TPOR.US,D,20230626,000000,27.492,28.33,27.492,27.94,15514,0
+TPOR.US,D,20230627,000000,28.08,29.98,28.08,29.73,62183,0
+TPOR.US,D,20230628,000000,29.88,30.64,29.65,30.51,54856,0
+TPOR.US,D,20230629,000000,30.74,30.78,30.0601,30.49,52020,0
+TPOR.US,D,20230630,000000,31.02,31.25,30.2,31,29801,0
+TPOR.US,D,20230703,000000,31,32.1579,30.56,31.94,25591,0
+TPOR.US,D,20230705,000000,31.73,31.73,31.09,31.35,39249,0
+TPOR.US,D,20230706,000000,30.28,30.56,29.55,30.18,40180,0
+TPOR.US,D,20230707,000000,29.04,31.79,29.04,31.04,30371,0
+TPOR.US,D,20230710,000000,31.13,31.92,31.13,31.89,12529,0
+TPOR.US,D,20230711,000000,31.99,33.55,31.953,33.38,37966,0
+TPOR.US,D,20230712,000000,34.21,34.3216,33.285,33.4178,26782,0
+TPOR.US,D,20230713,000000,34.04,34.11,33.25,33.5,41905,0
+TPOR.US,D,20230714,000000,33.37,33.4345,32.345,32.69,51156,0
+TPOR.US,D,20230717,000000,32.24,32.8257,32.04,32.51,39019,0
+TPOR.US,D,20230718,000000,32.48,34.6782,32.48,34.57,39416,0
+TPOR.US,D,20230719,000000,34.77,35.4868,34.62,35.35,25474,0
+TPOR.US,D,20230720,000000,35.33,36.0326,34.75,35.39,32416,0
+TPOR.US,D,20230721,000000,35.26,35.7,34.5,35.31,27898,0
+TPOR.US,D,20230724,000000,34.91,35.83,34.18,35.18,33509,0
+TPOR.US,D,20230725,000000,34.87,35.1,33.3,34.36,25062,0
+TPOR.US,D,20230726,000000,35.28,37.19,35.28,37.19,92933,0
+TPOR.US,D,20230727,000000,36.88,36.88,35.3301,35.59,42912,0
+TPOR.US,D,20230728,000000,36.64,37.455,36.205,37.21,26450,0
+TPOR.US,D,20230731,000000,37.24,37.71,36.92,37.39,13553,0
+TPOR.US,D,20230801,000000,37.28,37.28,34.71,35.74,17022,0
+TPOR.US,D,20230802,000000,34.74,35.6248,34.5,34.83,26319,0
+TPOR.US,D,20230803,000000,34.06,34.9699,33.82,34.1182,27724,0
+TPOR.US,D,20230804,000000,34.73,34.74,33.32,33.55,25986,0
+TPOR.US,D,20230807,000000,34.06,34.4199,33.595,34.11,27750,0
+TPOR.US,D,20230808,000000,33.25,33.71,32.582,33.71,21605,0
+TPOR.US,D,20230809,000000,33.51,33.51,32.53,32.755,14789,0
+TPOR.US,D,20230810,000000,32.81,33.9062,32.8017,33,21621,0
+TPOR.US,D,20230811,000000,32.55,32.55,31.81,32.31,10771,0
+TPOR.US,D,20230814,000000,32.34,32.6042,31.44,32.51,19110,0
+TPOR.US,D,20230815,000000,31.9,31.9,30.87,31.01,18079,0
+TPOR.US,D,20230816,000000,30.75,31.6786,29.9,30.0484,40773,0
+TPOR.US,D,20230817,000000,30.09,30.174,29.33,29.33,8524,0
+TPOR.US,D,20230818,000000,29.127,30.02,28.91,29.69,12533,0
+TPOR.US,D,20230821,000000,30.14,30.14,29.0199,29.48,11959,0
+TPOR.US,D,20230822,000000,29.33,29.33,28.58,28.86,12754,0
+TPOR.US,D,20230823,000000,28.87,29.76,28.73,29.62,16122,0
+TPOR.US,D,20230824,000000,29.69,29.69,28.9218,28.9218,13482,0
+TPOR.US,D,20230825,000000,29.04,29.275,27.98,28.8,18673,0
+TPOR.US,D,20230828,000000,28.82,30.0464,28.82,29.13,12362,0
+TPOR.US,D,20230829,000000,29.13,30.3893,29.13,30.28,10935,0
+TPOR.US,D,20230830,000000,30.51,31.02,30.35,30.85,20486,0
+TPOR.US,D,20230831,000000,30.5,30.91,30.2,30.2,36474,0
+TPOR.US,D,20230901,000000,30.6,30.753,29.93,30.3,15676,0
+TPOR.US,D,20230905,000000,30.19,30.19,28.29,28.37,13861,0
+TPOR.US,D,20230906,000000,28.7762,28.78,27.245,27.52,11103,0
+TPOR.US,D,20230907,000000,27.2,27.5599,26.95,27.26,34255,0
+TPOR.US,D,20230908,000000,27.34,27.35,26.8091,27.09,6353,0
+TPOR.US,D,20230911,000000,27.53,27.835,27.2201,27.74,16758,0
+TPOR.US,D,20230912,000000,27.14,27.7741,26.83,27.16,12883,0
+TPOR.US,D,20230913,000000,26.93,27.3504,26.35,26.88,19346,0
+TPOR.US,D,20230914,000000,27.59,28,27.01,27.6768,17269,0
+TPOR.US,D,20230915,000000,27.18,27.5529,26.8901,27.34,17248,0
+TPOR.US,D,20230918,000000,27.1,27.195,26.5,26.52,7322,0
+TPOR.US,D,20230919,000000,26.35,26.4923,25.61,26.34,18186,0
+TPOR.US,D,20230920,000000,26.55,26.94,26.01,26.02,15729,0
+TPOR.US,D,20230921,000000,25.56,25.56,24.97,24.97,20759,0
+TPOR.US,D,20230922,000000,25.08,25.3375,24.37,24.42,5684,0
+TPOR.US,D,20230925,000000,24.06,24.985,24.06,24.81,11269,0
+TPOR.US,D,20230926,000000,24.2,24.25,23.5,23.54,14926,0
+TPOR.US,D,20230927,000000,23.83,23.865,22.99,23.54,15992,0
+TPOR.US,D,20230928,000000,23.775,24.8974,23.63,24.5402,17199,0
+TPOR.US,D,20230929,000000,25.14,25.17,24.4,24.51,10825,0
+TPOR.US,D,20231002,000000,24.09,24.09,23.382,23.8263,11187,0
+TPOR.US,D,20231003,000000,23.5962,24.16,22.949,23.1099,14900,0
+TPOR.US,D,20231004,000000,23.26,23.6201,22.7711,23.5026,20232,0
+TPOR.US,D,20231005,000000,23.015,23.2499,22.67,23.1296,8437,0
+TPOR.US,D,20231006,000000,22.81,24.2759,22.7,23.835,21560,0
+TPOR.US,D,20231009,000000,23.21,24.04,22.9001,23.8596,8109,0
+TPOR.US,D,20231010,000000,24.1904,25.26,24.1904,24.71,24178,0
+TPOR.US,D,20231011,000000,24.94,25.22,24.3,24.9412,22769,0
+TPOR.US,D,20231012,000000,25.19,25.19,23.57,24.0425,33676,0
+TPOR.US,D,20231013,000000,24.185,24.5862,22.539,22.73,14142,0
+TPOR.US,D,20231016,000000,23.285,24.49,23.2739,23.97,13660,0
+TPOR.US,D,20231017,000000,23.65,24.97,23.65,24.3,18804,0
+TPOR.US,D,20231018,000000,23.6,23.6,21.91,21.98,43046,0
+TPOR.US,D,20231019,000000,22.21,22.79,21.56,21.56,23160,0
+TPOR.US,D,20231020,000000,21.9,22.3,21.45,21.65,29647,0
+TPOR.US,D,20231023,000000,21.46,21.67,20.8038,20.85,17150,0
+TPOR.US,D,20231024,000000,21.3816,21.47,20.6,20.8882,17994,0
+TPOR.US,D,20231025,000000,20.51,20.51,19.43,19.6,32223,0
+TPOR.US,D,20231026,000000,19.27,19.45,18.23,18.34,60252,0
+TPOR.US,D,20231027,000000,18.51,18.59,17.41,17.71,37236,0
+TPOR.US,D,20231030,000000,18.3801,19.24,18.175,19.02,28489,0
+TPOR.US,D,20231031,000000,18.91,19.42,18.6803,19.3735,13876,0
+TPOR.US,D,20231101,000000,19.42,19.8177,19.07,19.57,17027,0
+TPOR.US,D,20231102,000000,20.53,21.1713,20.52,20.99,35430,0
+TPOR.US,D,20231103,000000,21.64,22.1372,21.479,21.9592,44936,0
+TPOR.US,D,20231106,000000,22.14,22.14,21.164,21.83,20926,0
+TPOR.US,D,20231107,000000,21.14,22.1199,21.05,21.96,122225,0
+TPOR.US,D,20231108,000000,22.1,22.5641,22.0474,22.0481,23976,0
+TPOR.US,D,20231109,000000,22.15,22.27,21.38,21.39,17835,0
+TPOR.US,D,20231110,000000,21.59,22.23,21.4004,22.18,13354,0
+TPOR.US,D,20231113,000000,21.85,22.2,21.7,22.1771,9427,0
+TPOR.US,D,20231114,000000,23.49,24.699,23.44,24.43,50223,0
+TPOR.US,D,20231115,000000,24.75,25.91,24.75,25.25,23906,0
+TPOR.US,D,20231116,000000,25,25.54,24.467,24.9886,17425,0
+TPOR.US,D,20231117,000000,25.0672,25.475,25.0672,25.47,18906,0
+TPOR.US,D,20231120,000000,25.27,26.26,25.1,26,31812,0
+TPOR.US,D,20231121,000000,25.77,26.1586,25.5,25.9758,8169,0
+TPOR.US,D,20231122,000000,26.37,26.89,25.52,26.4,35299,0
+TPOR.US,D,20231124,000000,26.33,26.77,26.33,26.635,7807,0
+TPOR.US,D,20231127,000000,25.9299,26.135,25.781,25.8353,13428,0
+TPOR.US,D,20231128,000000,25.69,26.165,25.3759,25.9957,16544,0
+TPOR.US,D,20231129,000000,26.4,26.98,26.15,26.22,14735,0
+TPOR.US,D,20231130,000000,26.435,26.95,25.99,26.9399,22262,0
+TPOR.US,D,20231201,000000,27.07,29.3146,27.07,29.18,74522,0
+TPOR.US,D,20231204,000000,29.45,30.645,29.425,30.03,77837,0
+TPOR.US,D,20231205,000000,29.55,29.55,28.7403,28.93,60825,0
+TPOR.US,D,20231206,000000,29.44,29.769,29.29,29.48,34982,0
+TPOR.US,D,20231207,000000,29.74,30.18,29.5901,30.16,18067,0
+TPOR.US,D,20231208,000000,30.02,30.88,29.86,29.8601,17626,0
+TPOR.US,D,20231211,000000,29.9,30.8196,29.9,30.6741,20986,0
+TPOR.US,D,20231212,000000,30.74,31.46,30.6861,31.04,26078,0
+TPOR.US,D,20231213,000000,30.98,31.62,29.6,31.6,71346,0
+TPOR.US,D,20231214,000000,32.53,33.83,32.53,33.72,44501,0
+TPOR.US,D,20231215,000000,33.72,34.5,33.059,33.61,38661,0
+TPOR.US,D,20231218,000000,33.77,33.99,33.21,33.21,19002,0
+TPOR.US,D,20231219,000000,33.4604,34.1478,33.4604,33.94,22359,0
+TPOR.US,D,20231220,000000,32.19,33.865,31.66,31.79,60267,0
+TPOR.US,D,20231221,000000,32.6524,33.22,32.3982,33.18,27147,0
+TPOR.US,D,20231222,000000,33.64,34.098,33.25,33.75,22702,0
+TPOR.US,D,20231226,000000,33.75,34.13,33.72,33.8827,22966,0
+TPOR.US,D,20231227,000000,34.09,34.17,33.575,33.82,15596,0
+TPOR.US,D,20231228,000000,34.06,34.124,33.6901,33.88,29893,0
+TPOR.US,D,20231229,000000,33.6,33.87,32.56,32.77,30665,0
+TPOR.US,D,20240102,000000,32.09,32.5028,30.99,31.31,56612,0
+TPOR.US,D,20240103,000000,30.49,30.84,29.9,29.9635,19446,0
+TPOR.US,D,20240104,000000,29.91,30.67,29.78,29.96,13645,0
+TPOR.US,D,20240105,000000,29.85,30.92,29.85,30.23,10610,0
+TPOR.US,D,20240108,000000,30.37,31.43,30.23,31.39,21228,0
+TPOR.US,D,20240109,000000,30.61,31.4833,30.61,31.11,10885,0
+TPOR.US,D,20240110,000000,31.1,32.12,31.01,32.12,10573,0
+TPOR.US,D,20240111,000000,31.75,31.9912,30.8,31.85,20007,0
+TPOR.US,D,20240112,000000,31.6371,31.8,30.57,30.88,16463,0
+TPOR.US,D,20240116,000000,30.57,30.57,29.65,30.02,22173,0
+TPOR.US,D,20240117,000000,29.31,29.35,28.7,29.13,25842,0
+TPOR.US,D,20240118,000000,29.48,31.0199,29.43,30.89,11454,0
+TPOR.US,D,20240119,000000,30.91,31.45,30.32,31.11,18204,0
+TPOR.US,D,20240122,000000,31.75,32.6354,31.75,32.4,42794,0
+TPOR.US,D,20240123,000000,33.06,33.29,32.3231,32.61,11402,0
+TPOR.US,D,20240124,000000,32.97,32.97,31.59,31.63,23017,0
+TPOR.US,D,20240125,000000,32.28,33.35,32.09,33.28,27066,0
+TPOR.US,D,20240126,000000,33.23,33.23,32.4124,32.69,11102,0
+TPOR.US,D,20240129,000000,32.0501,33.5895,32.0501,33.5811,8091,0
+TPOR.US,D,20240130,000000,32.32,32.6099,31.884,32.26,33820,0
+TPOR.US,D,20240131,000000,31.91,32.2745,30.7,30.8248,16152,0
+TPOR.US,D,20240201,000000,31.78,32.0613,30.35,32.05,17071,0
+TPOR.US,D,20240202,000000,31.43,33.58,31.38,33.1,24628,0
+TPOR.US,D,20240205,000000,32.62,33.1,32.2238,32.55,14428,0
+TPOR.US,D,20240206,000000,32.7,34.9785,32.7,34.89,35708,0
+TPOR.US,D,20240207,000000,34.9,35.87,34.81,35.39,34060,0
+TPOR.US,D,20240208,000000,35.62,36.1,35.094,36.09,25536,0
+TPOR.US,D,20240209,000000,36.05,36.288,35.09,36.12,39258,0
+TPOR.US,D,20240212,000000,36.12,36.26,35.495,35.68,13549,0
+TPOR.US,D,20240213,000000,34.32,34.43,33.5001,34.3,28091,0
+TPOR.US,D,20240214,000000,36.28,38.1199,36.16,38,30508,0
+TPOR.US,D,20240215,000000,38.3,39.4799,38.0541,39.21,35693,0
+TPOR.US,D,20240216,000000,38.87,38.87,37.1372,37.37,24853,0
+TPOR.US,D,20240220,000000,37.06,37.06,35.98,36.43,19737,0
+TPOR.US,D,20240221,000000,36.3,37.2247,36.2956,37.07,23379,0
+TPOR.US,D,20240222,000000,38.29,38.9543,37.935,38.69,24360,0
+TPOR.US,D,20240223,000000,39.025,39.4699,38.87,39.18,16875,0
+TPOR.US,D,20240226,000000,38.9,39.1477,38.47,38.51,11638,0
+TPOR.US,D,20240227,000000,38.89,39.125,38.45,38.55,3711,0
+TPOR.US,D,20240228,000000,37.9,38.505,37.85,37.8749,8223,0
+TPOR.US,D,20240229,000000,38.74,38.99,38.47,38.99,7492,0
+TPOR.US,D,20240301,000000,38.75,39.4129,38.5201,39.21,12086,0
+TPOR.US,D,20240304,000000,39.82,39.97,39.25,39.33,14040,0
+TPOR.US,D,20240305,000000,39.03,39.03,38.02,38.4337,8190,0
+TPOR.US,D,20240306,000000,38.88,40.1351,38.64,38.64,16701,0
+TPOR.US,D,20240307,000000,39.57,39.7999,39.18,39.3,4996,0
+TPOR.US,D,20240308,000000,39.8711,40.22,38.57,38.61,10356,0
+TPOR.US,D,20240311,000000,38.59,38.61,37.61,38.41,9693,0
+TPOR.US,D,20240312,000000,37.6901,38.5,37.45,38.4971,11930,0
+TPOR.US,D,20240313,000000,38.75,39,38.12,38.12,9995,0
+TPOR.US,D,20240314,000000,37.89,37.89,36.02,36.78,11186,0
+TPOR.US,D,20240315,000000,36.58,36.94,35.885,35.94,15286,0
+TPOR.US,D,20240318,000000,36.19,36.19,35.265,35.49,13131,0
+TPOR.US,D,20240319,000000,35.035,35.84,34.85,35.84,12872,0
+TPOR.US,D,20240320,000000,35.86,38.12,35.64,37.99,43385,0
+TPOR.US,D,20240321,000000,38.6,39.4699,38.556,39.4,15227,0
+TPOR.US,D,20240322,000000,39.68,39.825,39.09,39.1,16567,0
+TPOR.US,D,20240325,000000,38.77,38.78,38,38.2098,10555,0
+TPOR.US,D,20240326,000000,38.58,38.6,36.87,36.89,9929,0
+TPOR.US,D,20240327,000000,37.52,38.2059,37.2299,38.2059,7205,0
+TPOR.US,D,20240328,000000,38.41,39,38.13,38.72,8072,0
+TPOR.US,D,20240401,000000,38.535,38.535,37.57,37.57,9458,0
+TPOR.US,D,20240402,000000,36.8,36.8,36,36.67,5798,0
+TPOR.US,D,20240403,000000,36.57,37.9599,36.57,36.91,13913,0
+TPOR.US,D,20240404,000000,37.7275,38.215,35.07,35.55,10095,0
+TPOR.US,D,20240405,000000,35.59,37.1601,35.59,36.74,9383,0
+TPOR.US,D,20240408,000000,36.74,37.009,36.47,36.47,11112,0
+TPOR.US,D,20240409,000000,36,36.67,35.37,36.6641,4670,0
+TPOR.US,D,20240410,000000,35.01,35.418,33.95,34.45,13292,0
+TPOR.US,D,20240411,000000,34.965,35.9782,34.6,35.53,13443,0
+TPOR.US,D,20240412,000000,34.5,34.6,33.39,34.08,13522,0
+TPOR.US,D,20240415,000000,34.27,35.2199,32.7873,33.05,12521,0
+TPOR.US,D,20240416,000000,32.62,33.05,32.269,32.6348,4277,0
+TPOR.US,D,20240417,000000,32,32,31,31.6783,8115,0
+TPOR.US,D,20240418,000000,32.05,32.6519,31.28,31.45,9537,0
+TPOR.US,D,20240419,000000,31.7904,31.9,30.96,31.26,12937,0
+TPOR.US,D,20240422,000000,32.06,32.9312,31.6185,32.23,20760,0
+TPOR.US,D,20240423,000000,32.55,33.7612,32.55,33.52,7736,0
+TPOR.US,D,20240424,000000,32.82,32.82,30.1,31.235,52123,0
+TPOR.US,D,20240425,000000,30.95,32.6254,30.95,32.42,35171,0
+TPOR.US,D,20240426,000000,31.25,31.6839,30.76,31.2,20721,0
+TPOR.US,D,20240429,000000,31.25,31.375,30.1204,30.71,10341,0
+TPOR.US,D,20240430,000000,30.25,30.25,28.92,28.92,10272,0
+TPOR.US,D,20240501,000000,28.86,30.32,28.5208,29.02,12139,0
+TPOR.US,D,20240502,000000,29.8325,30.54,29.5901,30.36,7374,0
+TPOR.US,D,20240503,000000,31.5,31.9171,31,31,24127,0
+TPOR.US,D,20240506,000000,31.92,32.05,31.5914,31.8402,15205,0
+TPOR.US,D,20240507,000000,32.12,32.28,31.64,31.7675,13835,0
+TPOR.US,D,20240508,000000,30.25,31.36,30.07,31.19,25153,0
+TPOR.US,D,20240509,000000,31.28,32.06,31.17,31.95,12362,0
+TPOR.US,D,20240510,000000,32.24,32.3608,31.8168,32.0689,5170,0
+TPOR.US,D,20240513,000000,32.3,32.3,31.8934,32.08,5604,0
+TPOR.US,D,20240514,000000,32.505,32.6113,31.3389,31.66,12257,0
+TPOR.US,D,20240515,000000,32.3912,32.3912,31.79,32.1,11743,0
+TPOR.US,D,20240516,000000,31.85,32.16,31.79,31.79,5736,0
+TPOR.US,D,20240517,000000,31.5,31.58,31.15,31.32,12529,0
+TPOR.US,D,20240520,000000,31.0927,31.2173,30.55,30.71,12131,0
+TPOR.US,D,20240521,000000,30.22,30.22,28.85,28.91,34456,0
+TPOR.US,D,20240522,000000,29,29.3803,28.65,29.17,33017,0
+TPOR.US,D,20240523,000000,29.24,29.24,27.3919,27.66,35076,0
+TPOR.US,D,20240524,000000,27.86,28.11,27.7001,28.11,17163,0
+TPOR.US,D,20240528,000000,28.12,28.12,27.0247,27.29,28129,0
+TPOR.US,D,20240529,000000,26.31,26.62,25.28,26.57,35117,0
+TPOR.US,D,20240530,000000,26.74,27.2199,26.4,27.09,34439,0
+TPOR.US,D,20240531,000000,27.29,28.43,26.9201,28.4,78216,0
+TPOR.US,D,20240603,000000,28.72,28.84,26.88,27.55,40546,0
+TPOR.US,D,20240604,000000,27.71,28.5497,27.0001,27.24,50510,0
+TPOR.US,D,20240605,000000,27.76,28.48,27.1701,28.38,19528,0
+TPOR.US,D,20240606,000000,28.4359,29.0999,28.38,28.78,44940,0
+TPOR.US,D,20240607,000000,28.62,29.23,28.105,28.71,17109,0
+TPOR.US,D,20240610,000000,28.64,29.225,28.53,29.15,25385,0
+TPOR.US,D,20240611,000000,28.31,28.6,27.92,28.6,56243,0
+TPOR.US,D,20240612,000000,29.58,30.525,29.16,29.71,51873,0
+TPOR.US,D,20240613,000000,29.64,29.64,27.57,28.24,28611,0
+TPOR.US,D,20240614,000000,27.58,27.58,25.93,27.43,30650,0
+TPOR.US,D,20240617,000000,26.93,27.99,26.93,27.99,26694,0
+TPOR.US,D,20240618,000000,27.86,28.4,27.8,27.8,8346,0
+TPOR.US,D,20240620,000000,27.62,28.4899,27.62,28.42,10827,0
+TPOR.US,D,20240621,000000,28.68,28.68,27.595,28.45,33379,0
+TPOR.US,D,20240624,000000,28.28,29.69,28.28,29,58206,0
+TPOR.US,D,20240625,000000,28.415,28.415,27.5455,28.31,35092,0
+TPOR.US,D,20240626,000000,28.55,29.3299,28.4399,29,26637,0
+TPOR.US,D,20240627,000000,28.91,28.91,28.342,28.54,18072,0
+TPOR.US,D,20240628,000000,29.1,30.05,29.1,29.72,43409,0
+TPOR.US,D,20240701,000000,29.81,29.8685,28.47,28.92,41187,0
+TPOR.US,D,20240702,000000,28.85,29.0675,28.3,28.97,14927,0
+TPOR.US,D,20240703,000000,29.25,29.9731,29.15,29.18,24454,0
+TPOR.US,D,20240705,000000,29.07,29.07,28.12,28.62,26447,0
+TPOR.US,D,20240708,000000,28.67,28.76,27.8591,28.24,25287,0
+TPOR.US,D,20240709,000000,28.15,28.16,27.51,27.6,13936,0
+TPOR.US,D,20240710,000000,27.7,27.7299,27.1046,27.71,21443,0
+TPOR.US,D,20240711,000000,27.42,29.75,27.3,29.61,39405,0
+TPOR.US,D,20240712,000000,29.61,30.66,29.61,29.86,64668,0
+TPOR.US,D,20240715,000000,29.86,31.47,29.86,31.22,80998,0
+TPOR.US,D,20240716,000000,31.72,34.54,31.65,34.37,131010,0
+TPOR.US,D,20240717,000000,33.49,33.5499,31.92,31.93,96134,0
+TPOR.US,D,20240718,000000,31.71,32.17,29.86,30.28,66272,0
+TPOR.US,D,20240719,000000,29.88,30.7499,29.68,30.58,30504,0
+TPOR.US,D,20240722,000000,30.88,31.03,29.71,30.89,22610,0
+TPOR.US,D,20240723,000000,29.8,29.9099,28.92,29.07,58484,0
+TPOR.US,D,20240724,000000,28.73,28.8252,27.695,28,24473,0
+TPOR.US,D,20240725,000000,27.85,30.7385,27.7089,28.67,47467,0
+TPOR.US,D,20240726,000000,29.34,29.5399,28.4311,28.94,19550,0
+TPOR.US,D,20240729,000000,28.98,29.44,28.41,28.57,13021,0
+TPOR.US,D,20240730,000000,28.93,30.11,28.93,29.29,45387,0
+TPOR.US,D,20240731,000000,29.68,30.96,29.2,29.9,26581,0
+TPOR.US,D,20240801,000000,30.35,30.7549,27.52,27.85,41500,0
+TPOR.US,D,20240802,000000,26.65,26.65,24.3999,25.39,60287,0
+TPOR.US,D,20240805,000000,22.89,24.58,22.4,23.87,33083,0
+TPOR.US,D,20240806,000000,24.55,26.44,24.55,25.8,51783,0
+TPOR.US,D,20240807,000000,26.77,27.04,25.1,25.1,20749,0
+TPOR.US,D,20240808,000000,25.855,27.22,25.855,27.22,17196,0
+TPOR.US,D,20240809,000000,27.08,27.22,25.9658,26.48,17064,0
+TPOR.US,D,20240812,000000,26.57,26.57,25.77,26.16,17719,0
+TPOR.US,D,20240813,000000,26.57,27.06,26.0913,27.06,11414,0
+TPOR.US,D,20240814,000000,27.25,27.34,26.952,27.31,16522,0
+TPOR.US,D,20240815,000000,28.29,29.37,28.29,28.68,27585,0
+TPOR.US,D,20240816,000000,28.45,28.73,28.43,28.67,8472,0
+TPOR.US,D,20240819,000000,29.12,29.79,29.12,29.7,33604,0
+TPOR.US,D,20240820,000000,29.68,29.71,29.05,29.13,8513,0
+TPOR.US,D,20240821,000000,29.42,29.63,29.2551,29.5,3197,0
+TPOR.US,D,20240822,000000,29.57,30.08,28.92,29.2,10400,0
+TPOR.US,D,20240823,000000,29.48,30.53,29.33,30.43,15332,0
+TPOR.US,D,20240826,000000,30.45,30.83,29.83,29.93,7615,0
+TPOR.US,D,20240827,000000,29.67,29.78,29.2,29.67,8021,0
+TPOR.US,D,20240828,000000,29.61,29.69,29.3,29.62,5362,0
+TPOR.US,D,20240829,000000,30.22,30.81,29.74,29.86,21198,0
+TPOR.US,D,20240830,000000,30.11,30.87,29.925,30.87,13196,0
+TPOR.US,D,20240903,000000,30.27,30.66,29.92,30.27,15083,0
+TPOR.US,D,20240904,000000,30.1,31.04,30.1,30.63,13656,0
+TPOR.US,D,20240905,000000,30.44,30.44,28.9301,29.17,12586,0
+TPOR.US,D,20240906,000000,29.4101,29.6,27.75,28.26,38139,0
+TPOR.US,D,20240909,000000,28.66,29.5267,28.66,29.31,9241,0
+TPOR.US,D,20240910,000000,29.52,29.62,28.22,29.12,6288,0
+TPOR.US,D,20240911,000000,28.99,28.99,26.88,28.9,17344,0
+TPOR.US,D,20240912,000000,29.04,29.04,28.068,28.84,11103,0
+TPOR.US,D,20240913,000000,30.1916,30.586324,29.77,30.07,30744,0
+TPOR.US,D,20240916,000000,30.32,30.7699,29.94,30.44,18592,0
+TPOR.US,D,20240917,000000,30.97,32.2551,30.97,31.41,39514,0
+TPOR.US,D,20240918,000000,31.5,32.565,30.1011,31.74,22750,0
+TPOR.US,D,20240919,000000,33.6275,33.6275,32.66,32.81,28774,0
+TPOR.US,D,20240920,000000,31.05,31.05,30.15,30.43,34120,0
+TPOR.US,D,20240923,000000,31.11,31.11,30.249,30.95,8451,0
+TPOR.US,D,20240924,000000,31.33,32.6,31.31,32.6,22326,0
+TPOR.US,D,20240925,000000,32.54,32.9141,31.94,31.98,12102,0
+TPOR.US,D,20240926,000000,33.54,33.54,32.0301,32.5,9816,0
+TPOR.US,D,20240927,000000,33.15,33.7554,32.62,32.62,12050,0
+TPOR.US,D,20240930,000000,32.82,33.1,32.18,32.87,14525,0
+TPOR.US,D,20241001,000000,31.77,32.013,30.88,31.67,12175,0
+TPOR.US,D,20241002,000000,31.2,31.38,30.63,30.63,10133,0
+TPOR.US,D,20241003,000000,30.5,30.5,29.5053,29.82,12794,0
+TPOR.US,D,20241004,000000,31.09,31.252956,30.0696,30.62,9887,0
+TPOR.US,D,20241007,000000,29.97,30.67,29.5901,30.26,8973,0
+TPOR.US,D,20241008,000000,31.0168,31.45,30.94,31.21,13914,0
+TPOR.US,D,20241009,000000,31.38,32.2957,31.38,31.94,18779,0
+TPOR.US,D,20241010,000000,31.72,32.1,31.2,32.06,13580,0
+TPOR.US,D,20241011,000000,32.72,35.6532,32.72,35.51,73009,0
+TPOR.US,D,20241014,000000,35.17,35.99,34.6,35.87,32345,0
+TPOR.US,D,20241015,000000,36,36.54,35.08,35.38,36975,0
+TPOR.US,D,20241016,000000,36.79,37.35,36.68,36.93,32778,0
+TPOR.US,D,20241017,000000,35.76,35.7843,34.81,34.9,35649,0
+TPOR.US,D,20241018,000000,35.32,35.32,34.5119,35.31,11261,0
+TPOR.US,D,20241021,000000,35.01,35.01,33.98,34.39,17097,0
+TPOR.US,D,20241022,000000,34.035,34.7554,33.775,34.68,6214,0
+TPOR.US,D,20241023,000000,34.0445,34.0445,33.28,33.84,16693,0
+TPOR.US,D,20241024,000000,33.81,33.81,32.3228,33.09,10078,0
+TPOR.US,D,20241025,000000,33.5,33.89,32.916,33.14,7851,0
+TPOR.US,D,20241028,000000,34.12,34.38,33.9985,34.12,10572,0
+TPOR.US,D,20241029,000000,33.6,35.1,33.6,34.5807,10141,0
+TPOR.US,D,20241030,000000,34.5,36.0648,34.5,35.55,12034,0
+TPOR.US,D,20241031,000000,33.72,34.01,32.66,32.7,23335,0
+TPOR.US,D,20241101,000000,33.33,33.95,33.215,33.305,6367,0
+TPOR.US,D,20241104,000000,32.98,33.315,32.66,32.7,10019,0
+TPOR.US,D,20241105,000000,32.73,34.43,32.73,34.43,22659,0
+TPOR.US,D,20241106,000000,37.63,39.697,36.9775,39.64,70274,0
+TPOR.US,D,20241107,000000,39.89,40.4,37.68,37.77,29437,0
+TPOR.US,D,20241108,000000,37.88,38.4501,37.46,38.13,29327,0
+TPOR.US,D,20241111,000000,39.3467,40.0664,38.71,39.3,24568,0
+TPOR.US,D,20241112,000000,38.94,39.03,37.5,37.88,27726,0
+TPOR.US,D,20241113,000000,38.07,38.8202,37.85,38.4,16197,0
+TPOR.US,D,20241114,000000,38.535,39.1829,37.76,37.83,17720,0
+TPOR.US,D,20241115,000000,37.99,38.5,37.298,37.59,10937,0
+TPOR.US,D,20241118,000000,36.26,36.5874,35.84,36.27,30301,0
+TPOR.US,D,20241119,000000,35.1,36.235,34.91,36.06,7229,0
+TPOR.US,D,20241120,000000,36,36.1,35.3563,36.1,11504,0
+TPOR.US,D,20241121,000000,36.605,37.3689,36.45,37.07,15386,0
+TPOR.US,D,20241122,000000,37.264,38.6,37.264,38.59,10819,0
+TPOR.US,D,20241125,000000,40.05,41.5899,39.45,41.21,25451,0
+TPOR.US,D,20241126,000000,40.89,41.06,39.8,40.15,13694,0
+TPOR.US,D,20241127,000000,40.72,40.72,39.6,39.7399,5065,0
+TPOR.US,D,20241129,000000,40.35,40.5,40.13,40.29,7221,0
+TPOR.US,D,20241202,000000,39.4,40.2,39.1197,39.67,15983,0
+TPOR.US,D,20241203,000000,39.63,39.63,37.5,37.5,14862,0
+TPOR.US,D,20241204,000000,37.52,37.73,36.95,37.67,11224,0
+TPOR.US,D,20241205,000000,38.1883,38.48,35.55,35.58,17139,0
+TPOR.US,D,20241206,000000,36.505,36.6299,34.91,35.13,27265,0
+TPOR.US,D,20241209,000000,35.14,35.49,34.69,34.85,45486,0
+TPOR.US,D,20241210,000000,35.1157,35.74,34.52,35.45,21007,0
+TPOR.US,D,20241211,000000,35.56,36,34.175,34.26,49450,0
+TPOR.US,D,20241212,000000,34.45,34.88,33.6,33.8,24501,0
+TPOR.US,D,20241213,000000,33.8,33.93,32.86,32.93,21035,0
+TPOR.US,D,20241216,000000,32.88,33.071,32.3474,32.51,34999,0
+TPOR.US,D,20241217,000000,31.75,32.0684,31.65,32.01,19488,0
+TPOR.US,D,20241218,000000,32.87,32.93,29.457,29.71,36441,0
+TPOR.US,D,20241219,000000,30.6012,30.75,28.99,29.11,30493,0
+TPOR.US,D,20241220,000000,29,30.305,28.16,29.54,48272,0
+TPOR.US,D,20241223,000000,29.17,29.95,29.17,29.88,27661,0
+TPOR.US,D,20241224,000000,29.96,30.66,29.6,30.66,15404,0
+TPOR.US,D,20241226,000000,30.34,30.8147,30.03,30.78,24985,0
+TPOR.US,D,20241227,000000,30.15,30.67,29.705,30.32,18229,0
+TPOR.US,D,20241230,000000,29.33,29.79,28.63,29.5,22251,0
+TPOR.US,D,20241231,000000,29.82,29.9433,29.092,29.39,10283,0
+TPOR.US,D,20250102,000000,30.11,30.2628,29,29.52,10139,0
+TPOR.US,D,20250103,000000,29.6099,30.85,29.0019,30.65,22695,0
+TPOR.US,D,20250106,000000,31.71,32.34,31.29,31.37,45835,0
+TPOR.US,D,20250107,000000,32.46,32.5901,31.12,31.47,13352,0
+TPOR.US,D,20250108,000000,30.81,31.5203,30.5,31.47,11815,0
+TPOR.US,D,20250110,000000,30.97,31.8586,30.75,30.91,22774,0
+TPOR.US,D,20250113,000000,30.03,31.18,29.92,31.14,14439,0
+TPOR.US,D,20250114,000000,31.96,32.0845,31.42,31.83,18052,0
+TPOR.US,D,20250115,000000,33.565,33.67,32.7,32.81,17963,0
+TPOR.US,D,20250116,000000,32.81,34.32,32.81,34.18,19636,0
+TPOR.US,D,20250117,000000,34.489,34.5,33.35,33.36,39027,0
+TPOR.US,D,20250121,000000,34.184,35.03,33.93,35.01,25415,0
+TPOR.US,D,20250122,000000,34.95,35.33,34.26,34.26,9229,0
+TPOR.US,D,20250123,000000,35.3678,35.57,34.983,35.4,26055,0
+TPOR.US,D,20250124,000000,35.12,35.82,34.88,35.32,20175,0
+TPOR.US,D,20250127,000000,34.7701,37.28,34.7701,36.98,43438,0
+TPOR.US,D,20250128,000000,36.43,36.55,35.47,35.57,17084,0
+TPOR.US,D,20250129,000000,36.05,36.13,34.81,34.91,13558,0
+TPOR.US,D,20250130,000000,32.7201,33.5658,32.35,33.18,31921,0
+TPOR.US,D,20250131,000000,33.62,33.62,32.27,32.39,17287,0
+TPOR.US,D,20250203,000000,30.24,32.11,29.891,30.74,26746,0
+TPOR.US,D,20250204,000000,31.46,32.23,31.22,32.2,6802,0
+TPOR.US,D,20250205,000000,31.235,31.83,30.9014,31.15,11897,0
+TPOR.US,D,20250206,000000,32.625,32.76,32.24,32.76,16075,0
+TPOR.US,D,20250207,000000,33.2652,34.2299,33,33.54,22041,0
+TPOR.US,D,20250210,000000,34.6915,35.0881,34.13,34.89,25135,0
+TPOR.US,D,20250211,000000,34.24,34.65,33.96,34.46,10892,0
+TPOR.US,D,20250212,000000,32.96,34.9625,32.7,34.78,17257,0
+TPOR.US,D,20250213,000000,34.55,35.1342,33.695775,35.13,15186,0
+TPOR.US,D,20250214,000000,35.27,35.59,35.1899,35.59,7406,0
+TPOR.US,D,20250218,000000,36.19,36.84,35.84,36.67,11003,0
+TPOR.US,D,20250219,000000,35.33,35.7784,35.14,35.46,10640,0
+TPOR.US,D,20250220,000000,35.36,35.39,34.0671,34.97,12935,0
+TPOR.US,D,20250221,000000,34.9077,34.9077,31.8,32,26400,0
+TPOR.US,D,20250224,000000,32.39,32.39,31.06,31.15,10566,0
+TPOR.US,D,20250225,000000,31.15,31.15,29.95,30.99,7883,0
+TPOR.US,D,20250226,000000,31.6594,32.1,30.975,31.04,4218,0
+TPOR.US,D,20250227,000000,31.04,31.5,29.9,30.1,6026,0
+TPOR.US,D,20250228,000000,31.0863,31.44,30.41,31.39,9232,0
+TPOR.US,D,20250303,000000,31.85,32.2099,29.45,29.89,12147,0
+TPOR.US,D,20250304,000000,28.58,29.32,27.3006,28.42,19453,0
+TPOR.US,D,20250305,000000,28.8038,29.76,28.1245,29.49,8972,0
+TPOR.US,D,20250306,000000,28.5,29.66,28.2899,28.82,5389,0
+TPOR.US,D,20250307,000000,28.4,29.3717,27.9266,29.36,8579,0
+TPOR.US,D,20250310,000000,28.22,28.43,26.274,27.14,17887,0
+TPOR.US,D,20250311,000000,26.3,26.74,24.464,24.77,15726,0
+TPOR.US,D,20250312,000000,24.85,25.31,23.4,24.28,31878,0
+TPOR.US,D,20250313,000000,24.16,24.55,22.78,23.18,25048,0
+TPOR.US,D,20250314,000000,23.7329,24.59,23.58,24.55,18256,0
+TPOR.US,D,20250317,000000,24.93,25.8,24.6,25.37,36041,0
+TPOR.US,D,20250318,000000,25.1039,25.1039,24.1808,24.61,13139,0
+TPOR.US,D,20250319,000000,24.2138,25.48,24.05,25.24,11631,0
+TPOR.US,D,20250320,000000,24.5334,25.66,24.5334,25.14,15163,0
+TPOR.US,D,20250321,000000,23.705,25.23,23.4599,25.23,11498,0
+TPOR.US,D,20250324,000000,26.24,26.7,26.05,26.65,15711,0
+TPOR.US,D,20250325,000000,26.7,26.76,25.625,25.76,13869,0
+TPOR.US,D,20250326,000000,25.9243,25.9243,25.3145,25.62,12550,0
+TPOR.US,D,20250327,000000,25.36,25.8579,25.0691,25.33,9696,0
+TPOR.US,D,20250328,000000,25,25,23.37,23.37,16218,0
+TPOR.US,D,20250331,000000,22.59,24,22.3,23.81,16599,0
+TPOR.US,D,20250401,000000,23.11,23.73,22.5385,23.62,12914,0
+TPOR.US,D,20250402,000000,23.7478,24.86,23.73,24.74,27521,0
+TPOR.US,D,20250403,000000,21.6378,21.87,18.3,18.47,56845,0
+TPOR.US,D,20250404,000000,17.06,17.07,15.16,16.01,50152,0
+TPOR.US,D,20250407,000000,14.52,17.44,14.03,15.73,59386,0
+TPOR.US,D,20250408,000000,17.44,17.7,14.0163,14.71,76567,0
+TPOR.US,D,20250409,000000,14.875,19.95,14.65,19.59,113297,0
+TPOR.US,D,20250410,000000,18.1783,18.8464,15.86,17.07,51799,0
+TPOR.US,D,20250411,000000,16.09,17.38,15.8,17.38,15648,0
+TPOR.US,D,20250414,000000,18.2547,18.2547,17.5966,17.9514,17773,0
+TPOR.US,D,20250415,000000,17.94,18.49,17.5701,17.69,11886,0
+TPOR.US,D,20250416,000000,17.49,17.6,16.1414,16.65,22705,0
+TPOR.US,D,20250417,000000,17.1,18.06,17.05,17.65,21832,0
+TPOR.US,D,20250421,000000,17.02,17.02,15.94,16.7,39581,0
+TPOR.US,D,20250422,000000,17.0819,17.59,16.82,17.24,23911,0
+TPOR.US,D,20250423,000000,18.99,19.61,17.5909,17.75,34224,0
+TPOR.US,D,20250424,000000,16.8,18.9436,16.8,18.9436,16998,0
+TPOR.US,D,20250425,000000,18.07,18.33,17.3601,17.7,37208,0
+TPOR.US,D,20250428,000000,17.93,18.3161,17.5,17.9,17371,0
+TPOR.US,D,20250429,000000,17.85,18.27,17.615,18.2,17479,0
+TPOR.US,D,20250430,000000,17.421,18.68,16.92,18.59,31333,0
+TPOR.US,D,20250501,000000,18.59,19.045,18.3728,18.51,21821,0
+TPOR.US,D,20250502,000000,19.49,20.9681,19.31,20.54,60316,0
+TPOR.US,D,20250505,000000,19.89,21.2399,19.89,20.64,55086,0
+TPOR.US,D,20250506,000000,20.11,20.2814,19.46,19.81,65023,0
+TPOR.US,D,20250507,000000,19.18,20.14,19.15,19.85,10915,0
+TPOR.US,D,20250508,000000,20.05,21.5399,20.05,21.03,30636,0
+TPOR.US,D,20250509,000000,21.346,21.47,20.5601,20.84,15176,0
+TPOR.US,D,20250512,000000,23.88,24.97,23.33,24.92,132988,0
+TPOR.US,D,20250513,000000,25.01,25.936,24.76,25.62,52262,0
+TPOR.US,D,20250514,000000,25.5,25.52,24.85,25.07,35594,0
+TPOR.US,D,20250515,000000,25.28,25.28,24.4306,24.91,24610,0
+TPOR.US,D,20250516,000000,24.92,25.9999,24.92,25.87,34668,0
+TPOR.US,D,20250519,000000,24.71,25.7091,24.71,25.64,10700,0
+TPOR.US,D,20250520,000000,25.56,25.86,24.67,24.92,17120,0
+TPOR.US,D,20250521,000000,24,24.0399,22.62,22.71,49919,0
+TPOR.US,D,20250522,000000,22.7,23.09,22.25,22.77,10081,0
+TPOR.US,D,20250523,000000,21.75,22.51,21.75,22.31,17649,0
+TPOR.US,D,20250527,000000,23,23.88,22.91,23.73,16883,0
+TPOR.US,D,20250528,000000,24.01,24.01,23.12,23.12,15399,0
+TPOR.US,D,20250529,000000,23,23,22.2601,22.67,22802,0
+TPOR.US,D,20250530,000000,22.54,22.64,21.95,22.43,16178,0
+TPOR.US,D,20250602,000000,22.02,22.2,21.04,22.06,42092,0
+TPOR.US,D,20250603,000000,22.585,22.68,22.44,22.49,21135,0
+TPOR.US,D,20250604,000000,22.7923,22.8,22.21,22.5,14187,0
+TPOR.US,D,20250605,000000,22.5,22.74,22.07,22.41,23526,0
+TPOR.US,D,20250606,000000,23.45,23.668,23.16,23.49,34185,0
+TPOR.US,D,20250609,000000,24,24.56,23.9415,24.05,23647,0
+TPOR.US,D,20250610,000000,24.38,24.98,24.3,24.82,22244,0
+TPOR.US,D,20250611,000000,24.825,25.23,23.4768,23.73,46676,0
+TPOR.US,D,20250612,000000,23.1305,23.4346,22.8048,23.36,42530,0
+TPOR.US,D,20250613,000000,22.26,22.815,21.9,22.08,23799,0
+TPOR.US,D,20250616,000000,22.705,23.4,22.66,23.21,36242,0
+TPOR.US,D,20250617,000000,22.59,22.8399,21.81,21.99,19361,0
+TPOR.US,D,20250618,000000,22.2851,22.84,21.78,21.92,21114,0
+TPOR.US,D,20250620,000000,22.56,22.6422,21.88,21.99,18480,0
+TPOR.US,D,20250623,000000,21.63,23.22,21.49,23.22,27208,0
+TPOR.US,D,20250624,000000,24.3,25.1,24.28,24.93,33448,0
+TPOR.US,D,20250625,000000,24.6766,24.68,23.69,24,21537,0
+TPOR.US,D,20250626,000000,24.439,25.1875,24.4001,24.93,20144,0
+TPOR.US,D,20250627,000000,25.1183,25.3644,24.69,25.3,23102,0
+TPOR.US,D,20250630,000000,25.54,25.54,25.27,25.41,9553,0
+TPOR.US,D,20250701,000000,25.5601,27.169,25.24,26.67,36695,0
+TPOR.US,D,20250702,000000,26.68,27.48,26.555,27.32,28996,0
+TPOR.US,D,20250703,000000,28,28.29,27.67,27.72,20179,0
+TPOR.US,D,20250707,000000,27.9918,28.44,26.7037,27.34,32373,0
+TPOR.US,D,20250708,000000,28.022,28.39,27.4901,28.17,21713,0
+TPOR.US,D,20250709,000000,28.6,28.81,27.705,28.0009,20108,0
+TPOR.US,D,20250710,000000,28.82,30.7982,28.7399,30.02,84815,0
+TPOR.US,D,20250711,000000,29.0953,29.52,28.86,28.93,39756,0
+TPOR.US,D,20250714,000000,28.5,28.5,27.8001,28.44,35428,0
+TPOR.US,D,20250715,000000,28,28.78,27,27.05,40839,0
+TPOR.US,D,20250716,000000,27.3489,27.53,26.0406,26.97,25996,0
+TPOR.US,D,20250717,000000,27.75,27.85,27.01,27.44,13714,0
+TPOR.US,D,20250718,000000,28.0083,28.0083,26.6231,27.06,22838,0
+TPOR.US,D,20250721,000000,27.41,27.67,26.93,26.93,25319,0
+TPOR.US,D,20250722,000000,27.56,28.2299,27.5,28.19,30537,0
+TPOR.US,D,20250723,000000,28.5,28.505,28.14,28.23,16898,0
+TPOR.US,D,20250724,000000,27.944,28.9025,27.25,27.33,12741,0
+TPOR.US,D,20250725,000000,27.41,28.15,27.3901,28.15,24683,0
+TPOR.US,D,20250728,000000,28.11,28.5594,27.79,28.09,26237,0
+TPOR.US,D,20250729,000000,27.01,27.01,25.43,25.5,70421,0
+TPOR.US,D,20250730,000000,25.5,25.5,24.25,24.69,42670,0
+TPOR.US,D,20250731,000000,24.5812,24.72,24.17,24.44,23677,0
+TPOR.US,D,20250801,000000,23.5,23.5,22.6,22.95,58646,0
+TPOR.US,D,20250804,000000,23.5,24.23,23.5,24.23,24791,0
+TPOR.US,D,20250805,000000,24.25,24.9954,24,24.78,18910,0
+TPOR.US,D,20250806,000000,24.72,25.37,24.15,25.2,12494,0
+TPOR.US,D,20250807,000000,25.78,25.86,24.6,25.06,8508,0
+TPOR.US,D,20250808,000000,25.4,25.4,24.31,24.38,7600,0
+TPOR.US,D,20250811,000000,24.7599,24.7599,23.96,24.09,7656,0
+TPOR.US,D,20250812,000000,24.8324,26.2594,24.8324,26.21,33814,0
+TPOR.US,D,20250813,000000,26.49,27.1664,25.961,27.07,51167,0
+TPOR.US,D,20250814,000000,26.3,26.847,26.12,26.71,10666,0
+TPOR.US,D,20250815,000000,27.0897,27.3091,26.8801,26.95,10362,0
+TPOR.US,D,20250818,000000,26.7,27.235,26.6825,27.14,12364,0
+TPOR.US,D,20250819,000000,27.5915,28.88,27.5915,28.14,34638,0
+TPOR.US,D,20250820,000000,27.75,28.01,26.6,26.92,21284,0
+TPOR.US,D,20250821,000000,26.295,26.856,25.92,26.63,20617,0
+TPOR.US,D,20250822,000000,26.99,29.854,26.98,29.28,56558,0
+TPOR.US,D,20250825,000000,29.0045,29.06,27.63,27.67,19903,0
+TPOR.US,D,20250826,000000,27.2989,28.19,27.2989,28.19,11539,0
+TPOR.US,D,20250827,000000,28.1243,28.1243,27.69,27.73,8360,0
+TPOR.US,D,20250828,000000,28.2999,28.2999,26.96,27.87,27365,0
+TPOR.US,D,20250829,000000,27.02,27.57,26.8,27.57,20501,0
+TPOR.US,D,20250902,000000,26.2963,26.71,25.958,26.71,17426,0
+TPOR.US,D,20250903,000000,27.17,27.17,26.5,26.71,2708,0
+TPOR.US,D,20250904,000000,26.4652,26.63,26.29,26.63,7561,0
+TPOR.US,D,20250905,000000,26.81,27.3899,25.835,26.26,20954,0
+TPOR.US,D,20250908,000000,26.34,26.91,26.13,26.91,10318,0
+TPOR.US,D,20250909,000000,26.6301,26.95,26.25,26.57,11541,0
+TPOR.US,D,20250910,000000,26.71,26.9,25.69,26.3,17527,0
+TPOR.US,D,20250911,000000,26.375,27.35,26.375,27.15,43837,0
+TPOR.US,D,20250912,000000,27.12,27.28,26.68,26.72,16763,0
+TPOR.US,D,20250915,000000,27.09,27.43,26.9,27.27,11665,0
+TPOR.US,D,20250916,000000,27.6,27.6,26.61,27.26,15205,0
+TPOR.US,D,20250917,000000,26.8948,27.54,25.6776,26.2,14589,0
+TPOR.US,D,20250918,000000,26.67,27.369,26.641,26.99,18736,0
+TPOR.US,D,20250919,000000,27.077,27.75,26.9303,27.71,22689,0
+TPOR.US,D,20250922,000000,27.47,28.4034,27.44,27.9,18909,0
+TPOR.US,D,20250923,000000,28.0212,28.81,27.93,28.03,19515,0
+TPOR.US,D,20250924,000000,28.3958,28.3958,27.59,27.72,10386,0
+TPOR.US,D,20250925,000000,27.54,27.6062,27,27.42,8558,0
+TPOR.US,D,20250926,000000,27.661,28.189,27.07,27.89,11066,0
+TPOR.US,D,20250929,000000,28.175,28.76,28.1,28.65,17492,0
+TPOR.US,D,20250930,000000,28.4725,28.4725,27.0476,27.9,21947,0
+TPOR.US,D,20251001,000000,27.7703,27.91,27.3,27.33,10744,0
+TPOR.US,D,20251002,000000,27.56,28,27.3,27.95,4879,0
+TPOR.US,D,20251003,000000,28.4,29.04,28.275,28.48,29771,0
+TPOR.US,D,20251006,000000,29,30.15,28.52,29.74,29228,0
+TPOR.US,D,20251007,000000,29.956,29.956,27.8829,28.24,20504,0
+TPOR.US,D,20251008,000000,27.581,29.09,27.5604,29,10312,0
+TPOR.US,D,20251009,000000,29.7183,29.85,27.7303,27.8,23757,0
+TPOR.US,D,20251010,000000,28,28.27,25.06,25.06,50138,0
+TPOR.US,D,20251013,000000,25.9596,26.1,25.5,25.78,13889,0
+TPOR.US,D,20251014,000000,25.06,27.1184,24.96,26.89,28206,0
+TPOR.US,D,20251015,000000,27.7,27.72,26.53,26.97,8156,0
+TPOR.US,D,20251016,000000,27.63,27.64,25.945,26.6,13254,0
+TPOR.US,D,20251017,000000,26.73,26.83,26.5,26.66,5864,0
+TPOR.US,D,20251020,000000,27.3,28.18,27.3,27.78,19781,0
+TPOR.US,D,20251021,000000,27.5815,28.445,27.552,27.88,18655,0
+TPOR.US,D,20251022,000000,27.9,27.94,26.6721,26.7,20989,0
+TPOR.US,D,20251023,000000,26.45,26.87,25.53,25.94,17270,0
+TPOR.US,D,20251024,000000,26.2372,26.58,26.1374,26.18,10331,0
+TPOR.US,D,20251027,000000,26.7,27.09,26.6,27.09,7603,0
+TPOR.US,D,20251028,000000,27.8924,27.93,26.55,26.55,13758,0
+TPOR.US,D,20251029,000000,26.6884,27.455,26.42,26.74,10116,0
+TPOR.US,D,20251030,000000,26.94,28.1214,26.91,27.18,22985,0
+TPOR.US,D,20251031,000000,27.06,28.21,26.91,28.14,23484,0
+TPOR.US,D,20251103,000000,28.14,28.4623,27.272,28.23,18915,0
+TPOR.US,D,20251104,000000,26.1652,27.17,25.97,27.06,20287,0
+TPOR.US,D,20251105,000000,27.28,27.73,26.91,27.1,8301,0
+TPOR.US,D,20251106,000000,26.92,26.95,26.25,26.58,9968,0
+TPOR.US,D,20251107,000000,26.31,27.7,26.31,27.7,18371,0
+TPOR.US,D,20251110,000000,28.0888,28.16,27.1162,27.91,10868,0
+TPOR.US,D,20251111,000000,27.67,28.14,27.41,28.03,9166,0
+TPOR.US,D,20251112,000000,28.4,29.25,28.4,28.79,17578,0
+TPOR.US,D,20251113,000000,28.5822,28.6745,27.078,27.31,12486,0
+TPOR.US,D,20251114,000000,26.6,27.344,26.36,26.9,7436,0
+TPOR.US,D,20251117,000000,26.57,26.57,25.41,25.78,9411,0
+TPOR.US,D,20251118,000000,25.555,25.95,24.9501,25.59,13885,0
+TPOR.US,D,20251119,000000,25.365,25.651,25.02,25.02,9909,0
+TPOR.US,D,20251120,000000,25.83,25.83,23.3,23.3,28192,0
+TPOR.US,D,20251121,000000,23.5767,25.5441,23.46,25.13,21821,0
+TPOR.US,D,20251124,000000,25.25,25.45,24.82,25.36,8372,0
+TPOR.US,D,20251125,000000,25.91,26.809,25.91,26.67,19192,0
+TPOR.US,D,20251126,000000,26.91,28.13,26.74,27.78,30760,0
+TPOR.US,D,20251128,000000,28.1404,28.55,28.1404,28.33,16700,0
+TPOR.US,D,20251201,000000,27.6,28.9,27.5,28.23,18837,0
+TPOR.US,D,20251202,000000,27.82,29.16,27.5301,28.86,31075,0
+TPOR.US,D,20251203,000000,29.5,31.2199,29.5,31.03,66708,0
+TPOR.US,D,20251204,000000,31.24,31.48,30.3655,31.16,35001,0
+TPOR.US,D,20251205,000000,30.96,32.2,30.96,31.63,33741,0
+TPOR.US,D,20251208,000000,31.63,32.37,31.54,31.8,25872,0
+TPOR.US,D,20251209,000000,31.4,31.64,30.51,30.79,33854,0
+TPOR.US,D,20251210,000000,30.47,31.895,30.125,31.64,24721,0
+TPOR.US,D,20251211,000000,31.75,32.535,31.75,32.4,24988,0
+TPOR.US,D,20251212,000000,32.99,33.2,32.08,32.37,17874,0
+TPOR.US,D,20251215,000000,32.15,32.17,31.1,31.45,27193,0
+TPOR.US,D,20251216,000000,31.7904,31.93,30.55,31.2,30751,0
+TPOR.US,D,20251217,000000,31.02,31.32,30.1501,30.32,16469,0
+TPOR.US,D,20251218,000000,30.93,31.3606,30.76,30.82,16343,0
+TPOR.US,D,20251219,000000,30.026,30.73,29.78,30.73,19398,0
+TPOR.US,D,20251222,000000,31.27,31.75,31.14,31.65,15968,0
+TPOR.US,D,20251223,000000,31.46,31.5,30.93,31.06,9980,0
+TPOR.US,D,20251224,000000,30.9501,31.479,30.9501,31.3,12685,0
+TPOR.US,D,20251226,000000,30.93,31.18,30.91,31.18,6155,0
+TPOR.US,D,20251229,000000,31.005,31.005,30.4194,30.73,9905,0
+TPOR.US,D,20251230,000000,30.6191,30.89,30.46,30.55,2514,0
+TPOR.US,D,20251231,000000,30.26,30.26,29.91,30.03,7302,0
+TPOR.US,D,20260102,000000,30.17,31.1,29.8296,30.99,16258,0
+TPOR.US,D,20260105,000000,30.75,32.4199,30.72,31.66,32380,0
+TPOR.US,D,20260106,000000,32.4999,34.14,32.4999,34.04,31032,0
+TPOR.US,D,20260107,000000,34.35,34.9,32.875,32.95,40708,0
+TPOR.US,D,20260108,000000,32.23,34.399,32.23,34.13,27894,0
+TPOR.US,D,20260109,000000,34.785,34.83,33.5,34.16,24733,0
+TPOR.US,D,20260112,000000,33.25,33.95,33.01,33.95,16302,0
+TPOR.US,D,20260113,000000,33.83,33.97,33.13,33.54,21236,0
+TPOR.US,D,20260114,000000,33.65,33.78,32.68,33.31,10134,0
+TPOR.US,D,20260115,000000,33.68,34.66,33.6322,34.66,11652,0
+TPOR.US,D,20260116,000000,33.9,34.2,33.72,33.91,15983,0
+TPOR.US,D,20260120,000000,32.16,32.23,31.03,31.56,38552,0
+TPOR.US,D,20260121,000000,32.385,34.5,32.18,33.87,29362,0
+TPOR.US,D,20260122,000000,34.755,34.85,33.324,33.51,13037,0
+TPOR.US,D,20260123,000000,33.535,33.55,32.351,32.51,17489,0
+TPOR.US,D,20260126,000000,32.64,32.64,32.11,32.51,5531,0
+TPOR.US,D,20260127,000000,31.912,32.95,31.72,32.08,11494,0
+TPOR.US,D,20260128,000000,32.09,32.34,30.89,31.34,13744,0
+TPOR.US,D,20260129,000000,31.9,32.95,31.48,32.88,22481,0
+TPOR.US,D,20260130,000000,32.166,32.31,31.1901,32.09,14886,0
+TPOR.US,D,20260202,000000,33.02,34.85,31.96,34.83,27945,0
+TPOR.US,D,20260203,000000,35,36.92,34.915,36.23,53028,0
+TPOR.US,D,20260204,000000,36.595,37.8481,35.8401,37.65,45571,0
+TPOR.US,D,20260205,000000,37.73,38.1599,36.88,37.31,33702,0
+TPOR.US,D,20260206,000000,37.4875,39.58,37.4875,39.35,29757,0
+TPOR.US,D,20260209,000000,38.8537,39.35,38.0299,38.88,33427,0
+TPOR.US,D,20260210,000000,38.76,39.8,38.74,39.2,14722,0
+TPOR.US,D,20260211,000000,39.9,40.43,37.91,38.27,32592,0
+TPOR.US,D,20260212,000000,39,39.74,33.49,35.36,96132,0
+TPOR.US,D,20260213,000000,35.37,36.5,34.54,36,21082,0
+TPOR.US,D,20260217,000000,36.44,37.476,36.2,37.04,30224,0
+TPOR.US,D,20260218,000000,36.605,38.65,36.51,38.65,9897,0
diff --git a/daily/us/nyse etfs/2/tsec.us.txt b/daily/us/nyse etfs/2/tsec.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a16f9a9c78d199397e374c74a27078d2ee10941c
--- /dev/null
+++ b/daily/us/nyse etfs/2/tsec.us.txt	
@@ -0,0 +1,625 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSEC.US,D,20230720,000000,25.085,25.085,25.085,25.085,20,0
+TSEC.US,D,20230721,000000,25.1,25.1,25.1,25.1,11,0
+TSEC.US,D,20230724,000000,25.15,25.16,25.13,25.13,23086,0
+TSEC.US,D,20230725,000000,25.1199,25.12,25.095,25.095,205,0
+TSEC.US,D,20230726,000000,25.1,25.1,25.1,25.1,11,0
+TSEC.US,D,20230727,000000,25.1177,25.1177,25.11,25.11,4001,0
+TSEC.US,D,20230728,000000,25.06,25.0634,25.06,25.06,3071,0
+TSEC.US,D,20230731,000000,25.15,25.15,25.145,25.145,112,0
+TSEC.US,D,20230801,000000,25.16,25.16,25.16,25.16,8,0
+TSEC.US,D,20230802,000000,25.125,25.125,25.125,25.125,103,0
+TSEC.US,D,20230803,000000,25.135,25.135,25.135,25.135,1,0
+TSEC.US,D,20230804,000000,25.15,25.15,25.15,25.15,1,0
+TSEC.US,D,20230807,000000,25.209,25.21,25.19,25.19,899,0
+TSEC.US,D,20230808,000000,25.23,25.23,25.23,25.23,40,0
+TSEC.US,D,20230809,000000,25.225,25.225,25.225,25.225,1,0
+TSEC.US,D,20230810,000000,25.2,25.21,25.195,25.195,1510,0
+TSEC.US,D,20230811,000000,25.2,25.2,25.19,25.19,400,0
+TSEC.US,D,20230814,000000,25.22,25.22,25.195,25.195,2205,0
+TSEC.US,D,20230815,000000,25.18,25.18,25.18,25.18,1,0
+TSEC.US,D,20230816,000000,25.21,25.21,25.2,25.2,900,0
+TSEC.US,D,20230817,000000,25.205,25.21,25.205,25.21,1067,0
+TSEC.US,D,20230818,000000,25.25,25.25,25.2378,25.2378,103,0
+TSEC.US,D,20230821,000000,25.245,25.245,25.21,25.21,1100,0
+TSEC.US,D,20230822,000000,25.225,25.225,25.225,25.225,1,0
+TSEC.US,D,20230823,000000,25.285,25.285,25.285,25.285,1,0
+TSEC.US,D,20230824,000000,25.29,25.29,25.29,25.29,1,0
+TSEC.US,D,20230825,000000,25.2992,25.2992,25.295,25.295,395,0
+TSEC.US,D,20230828,000000,25.305,25.305,25.305,25.305,14,0
+TSEC.US,D,20230829,000000,25.37,25.375,25.3605,25.375,400,0
+TSEC.US,D,20230830,000000,25.2,25.2,25.2,25.2,4,0
+TSEC.US,D,20230831,000000,25.24,25.245,25.2342,25.2342,7200,0
+TSEC.US,D,20230901,000000,25.185,25.185,25.185,25.185,1,0
+TSEC.US,D,20230905,000000,25.1968,25.205,25.165,25.165,18941,0
+TSEC.US,D,20230906,000000,25.173,25.173,25.1727,25.1727,204,0
+TSEC.US,D,20230907,000000,25.21,25.219,25.205,25.205,1913,0
+TSEC.US,D,20230908,000000,25.245,25.25,25.24,25.24,18514,0
+TSEC.US,D,20230911,000000,25.23,25.23,25.2299,25.23,4691,0
+TSEC.US,D,20230912,000000,25.25,25.26,25.25,25.26,2610,0
+TSEC.US,D,20230913,000000,25.27,25.27,25.265,25.265,479,0
+TSEC.US,D,20230914,000000,25.28,25.33,25.27,25.27,13964,0
+TSEC.US,D,20230915,000000,25.2669,25.2669,25.265,25.265,100,0
+TSEC.US,D,20230918,000000,25.28,25.28,25.28,25.28,100,0
+TSEC.US,D,20230919,000000,25.28,25.28,25.26,25.26,300,0
+TSEC.US,D,20230920,000000,25.29,25.2993,25.2677,25.2677,3351,0
+TSEC.US,D,20230921,000000,25.24,25.24,25.21,25.21,400,0
+TSEC.US,D,20230922,000000,25.241,25.25,25.24,25.24,440,0
+TSEC.US,D,20230925,000000,25.199,25.199,25.18,25.18,1000,0
+TSEC.US,D,20230926,000000,25.2,25.2,25.2,25.2,1,0
+TSEC.US,D,20230927,000000,25.09,25.09,25.09,25.09,3,0
+TSEC.US,D,20230928,000000,25.13,25.13,25.13,25.13,55,0
+TSEC.US,D,20230929,000000,25.14,25.14,25.14,25.14,17,0
+TSEC.US,D,20231002,000000,25.09,25.09,25.08,25.08,6998,0
+TSEC.US,D,20231003,000000,25.045,25.045,25.045,25.045,84,0
+TSEC.US,D,20231004,000000,25.09,25.1,25.0868,25.09,2824,0
+TSEC.US,D,20231005,000000,25.09,25.09,25.09,25.09,1,0
+TSEC.US,D,20231006,000000,25.06,25.06,25.06,25.06,1,0
+TSEC.US,D,20231009,000000,25.1284,25.1284,25.1284,25.1284,1,0
+TSEC.US,D,20231010,000000,25.104,25.104,25.095,25.095,719,0
+TSEC.US,D,20231011,000000,25.19,25.19,25.19,25.19,1,0
+TSEC.US,D,20231012,000000,25.18,25.18,25.135,25.135,181,0
+TSEC.US,D,20231013,000000,25.16,25.16,25.16,25.16,1,0
+TSEC.US,D,20231016,000000,25.13,25.13,25.13,25.13,37,0
+TSEC.US,D,20231017,000000,25.085,25.085,25.085,25.085,4,0
+TSEC.US,D,20231018,000000,25.065,25.065,25.065,25.065,1,0
+TSEC.US,D,20231019,000000,24.99,24.99,24.99,24.99,1,0
+TSEC.US,D,20231020,000000,25.04,25.04,25.04,25.04,100,0
+TSEC.US,D,20231023,000000,25.115,25.115,25.09,25.115,1669,0
+TSEC.US,D,20231024,000000,25.11,25.11,25.11,25.11,40,0
+TSEC.US,D,20231025,000000,25.06,25.07,25.06,25.07,4935,0
+TSEC.US,D,20231026,000000,25.125,25.125,25.125,25.125,21,0
+TSEC.US,D,20231027,000000,25.1,25.1085,25.0977,25.0977,1271,0
+TSEC.US,D,20231030,000000,25,25,25,25,33,0
+TSEC.US,D,20231031,000000,25.02,25.06,25.02,25.06,17281,0
+TSEC.US,D,20231101,000000,24.9701,25.06,24.97,25.06,1621,0
+TSEC.US,D,20231102,000000,25.0846,25.0846,25.0846,25.0846,15,0
+TSEC.US,D,20231103,000000,25.1168,25.1168,25.1168,25.1168,69,0
+TSEC.US,D,20231106,000000,25.1042,25.1042,25.1042,25.1042,1,0
+TSEC.US,D,20231107,000000,25.1899,25.2095,25.18,25.18,10588,0
+TSEC.US,D,20231108,000000,25.17,25.2095,25.1687,25.2,19625,0
+TSEC.US,D,20231109,000000,25.12,25.12,25.12,25.12,1,0
+TSEC.US,D,20231110,000000,25.18,25.18,25.16,25.16,1110,0
+TSEC.US,D,20231113,000000,25.15,25.16,25.15,25.16,877,0
+TSEC.US,D,20231114,000000,25.26,25.29,25.26,25.26,5480,0
+TSEC.US,D,20231115,000000,25.195,25.195,25.195,25.195,1,0
+TSEC.US,D,20231116,000000,25.285,25.285,25.285,25.285,24,0
+TSEC.US,D,20231117,000000,25.28,25.3,25.28,25.28,1236,0
+TSEC.US,D,20231120,000000,25.32,25.32,25.32,25.32,1,0
+TSEC.US,D,20231121,000000,25.33,25.35,25.33,25.3464,355,0
+TSEC.US,D,20231122,000000,25.32,25.3658,25.32,25.3652,1239,0
+TSEC.US,D,20231124,000000,25.3,25.3,25.3,25.3,1,0
+TSEC.US,D,20231127,000000,25.3404,25.3472,25.3404,25.3472,238,0
+TSEC.US,D,20231128,000000,25.4092,25.4092,25.4092,25.4092,1,0
+TSEC.US,D,20231129,000000,25.281,25.2912,25.27,25.29,3761,0
+TSEC.US,D,20231130,000000,25.2501,25.2545,25.2501,25.2545,200,0
+TSEC.US,D,20231201,000000,25.345,25.345,25.32,25.34,2302,0
+TSEC.US,D,20231204,000000,25.3298,25.3298,25.3298,25.3298,25,0
+TSEC.US,D,20231205,000000,25.3882,25.3882,25.3882,25.3882,1,0
+TSEC.US,D,20231206,000000,25.425,25.425,25.425,25.425,36,0
+TSEC.US,D,20231207,000000,25.4049,25.4049,25.4049,25.4049,3,0
+TSEC.US,D,20231208,000000,25.37,25.38,25.34,25.35,2472,0
+TSEC.US,D,20231211,000000,25.3706,25.3706,25.3706,25.3706,3,0
+TSEC.US,D,20231212,000000,25.38,25.38,25.38,25.38,1603,0
+TSEC.US,D,20231213,000000,25.525,25.525,25.525,25.525,3,0
+TSEC.US,D,20231214,000000,25.605,25.605,25.605,25.605,1,0
+TSEC.US,D,20231215,000000,25.6097,25.6097,25.6097,25.6097,11,0
+TSEC.US,D,20231218,000000,25.58,25.5801,25.58,25.5801,200,0
+TSEC.US,D,20231219,000000,25.625,25.625,25.625,25.625,3,0
+TSEC.US,D,20231220,000000,25.6751,25.68,25.6751,25.68,400,0
+TSEC.US,D,20231221,000000,25.6692,25.6692,25.65,25.6561,1285,0
+TSEC.US,D,20231222,000000,25.675,25.675,25.675,25.675,75,0
+TSEC.US,D,20231226,000000,25.7195,25.7195,25.6951,25.6951,200,0
+TSEC.US,D,20231227,000000,25.5999,25.6,25.575,25.6,601,0
+TSEC.US,D,20231228,000000,25.62,25.63,25.62,25.626,3776,0
+TSEC.US,D,20231229,000000,25.5872,25.5872,25.5832,25.5832,903,0
+TSEC.US,D,20240102,000000,25.57,25.5812,25.55,25.58,9363,0
+TSEC.US,D,20240103,000000,25.6,25.6,25.6,25.6,112,0
+TSEC.US,D,20240104,000000,25.57,25.57,25.57,25.57,27,0
+TSEC.US,D,20240105,000000,25.6,25.6,25.5986,25.5986,174,0
+TSEC.US,D,20240108,000000,25.65,25.65,25.65,25.65,624,0
+TSEC.US,D,20240109,000000,25.67,25.68,25.6699,25.6791,1478,0
+TSEC.US,D,20240110,000000,25.66,25.66,25.651,25.6524,315,0
+TSEC.US,D,20240111,000000,25.72,25.72,25.72,25.72,6,0
+TSEC.US,D,20240112,000000,25.78,25.7956,25.771,25.775,5075,0
+TSEC.US,D,20240116,000000,25.74,25.74,25.74,25.74,6,0
+TSEC.US,D,20240117,000000,25.7001,25.72,25.7001,25.72,8452,0
+TSEC.US,D,20240118,000000,25.7398,25.7398,25.73,25.73,462,0
+TSEC.US,D,20240119,000000,25.76,25.769,25.76,25.769,582997,0
+TSEC.US,D,20240122,000000,25.7851,25.7851,25.7851,25.7851,6,0
+TSEC.US,D,20240123,000000,25.8094,25.8094,25.8094,25.8094,1,0
+TSEC.US,D,20240124,000000,25.8031,25.8031,25.785,25.785,380,0
+TSEC.US,D,20240125,000000,25.85,25.85,25.85,25.85,1,0
+TSEC.US,D,20240126,000000,25.835,25.835,25.835,25.835,1,0
+TSEC.US,D,20240129,000000,25.9,25.9,25.9,25.9,21,0
+TSEC.US,D,20240130,000000,25.842,25.842,25.84,25.84,1000,0
+TSEC.US,D,20240131,000000,25.88,25.89,25.88,25.8864,818,0
+TSEC.US,D,20240201,000000,25.925,25.96,25.925,25.958,1090,0
+TSEC.US,D,20240202,000000,25.86,25.86,25.86,25.86,17,0
+TSEC.US,D,20240205,000000,25.86,25.86,25.8485,25.8485,473,0
+TSEC.US,D,20240206,000000,25.87,25.87,25.85,25.86,2108,0
+TSEC.US,D,20240207,000000,25.89,25.959,25.8866,25.9,5796,0
+TSEC.US,D,20240208,000000,25.9,25.9,25.85,25.85,1324,0
+TSEC.US,D,20240209,000000,25.83,25.83,25.83,25.83,8,0
+TSEC.US,D,20240212,000000,25.8647,25.8647,25.8647,25.8647,80,0
+TSEC.US,D,20240213,000000,25.775,25.775,25.775,25.775,2,0
+TSEC.US,D,20240214,000000,25.8,25.8,25.8,25.8,141,0
+TSEC.US,D,20240215,000000,25.835,25.835,25.8,25.8,1103,0
+TSEC.US,D,20240216,000000,25.8,25.8009,25.8,25.8,658,0
+TSEC.US,D,20240220,000000,25.82,25.83,25.8198,25.825,814,0
+TSEC.US,D,20240221,000000,25.82,25.82,25.81,25.81,568,0
+TSEC.US,D,20240222,000000,25.81,25.81,25.81,25.81,166,0
+TSEC.US,D,20240223,000000,25.84,25.84,25.84,25.84,10,0
+TSEC.US,D,20240226,000000,25.85,25.85,25.844,25.844,194,0
+TSEC.US,D,20240227,000000,25.81,25.81,25.81,25.81,95,0
+TSEC.US,D,20240228,000000,25.735,25.735,25.735,25.735,30,0
+TSEC.US,D,20240229,000000,25.75,25.75,25.75,25.75,102,0
+TSEC.US,D,20240301,000000,25.84,25.85,25.82,25.84,389301,0
+TSEC.US,D,20240304,000000,25.821,25.821,25.8142,25.8142,1062,0
+TSEC.US,D,20240305,000000,25.89,25.8999,25.885,25.885,7449,0
+TSEC.US,D,20240306,000000,25.89,25.89,25.89,25.89,100,0
+TSEC.US,D,20240307,000000,25.935,25.935,25.935,25.935,75,0
+TSEC.US,D,20240308,000000,25.9307,25.945,25.9307,25.945,760,0
+TSEC.US,D,20240311,000000,25.94,25.94,25.92,25.94,638,0
+TSEC.US,D,20240312,000000,25.9499,25.95,25.92,25.92,600,0
+TSEC.US,D,20240313,000000,25.89,25.905,25.89,25.905,200,0
+TSEC.US,D,20240314,000000,25.87,25.87,25.87,25.87,2,0
+TSEC.US,D,20240315,000000,25.86,25.86,25.86,25.86,1,0
+TSEC.US,D,20240318,000000,25.8651,25.8651,25.8651,25.8651,123,0
+TSEC.US,D,20240319,000000,25.85,25.89,25.85,25.89,874,0
+TSEC.US,D,20240320,000000,25.91,25.91,25.91,25.91,15,0
+TSEC.US,D,20240321,000000,25.92,25.92,25.92,25.92,4,0
+TSEC.US,D,20240322,000000,25.93,26.01,25.93,25.98,6418,0
+TSEC.US,D,20240325,000000,25.98,25.98,25.98,25.98,4,0
+TSEC.US,D,20240326,000000,25.975,25.975,25.975,25.975,3,0
+TSEC.US,D,20240327,000000,26.01,26.01,26.01,26.01,4,0
+TSEC.US,D,20240328,000000,25.91,25.91,25.91,25.91,100,0
+TSEC.US,D,20240401,000000,25.85,25.85,25.85,25.85,102,0
+TSEC.US,D,20240402,000000,25.8,25.83,25.8,25.83,386951,0
+TSEC.US,D,20240403,000000,25.81,25.8205,25.81,25.8205,231,0
+TSEC.US,D,20240404,000000,25.85,25.85,25.85,25.85,21,0
+TSEC.US,D,20240405,000000,25.87,25.87,25.855,25.855,3251,0
+TSEC.US,D,20240408,000000,25.825,25.825,25.825,25.825,1,0
+TSEC.US,D,20240409,000000,25.86,25.86,25.855,25.855,378,0
+TSEC.US,D,20240410,000000,25.81,25.822,25.805,25.805,386,0
+TSEC.US,D,20240411,000000,25.79,25.79,25.765,25.765,740,0
+TSEC.US,D,20240412,000000,25.82,25.8236,25.82,25.8236,538,0
+TSEC.US,D,20240415,000000,25.81,25.81,25.81,25.81,21,0
+TSEC.US,D,20240416,000000,25.79,25.79,25.76,25.7701,442,0
+TSEC.US,D,20240417,000000,25.75,25.75,25.75,25.75,1,0
+TSEC.US,D,20240418,000000,25.7202,25.75,25.72,25.75,2884,0
+TSEC.US,D,20240419,000000,25.7896,25.7896,25.7896,25.7896,901,0
+TSEC.US,D,20240422,000000,25.79,25.79,25.79,25.79,1,0
+TSEC.US,D,20240423,000000,25.815,25.815,25.815,25.815,5,0
+TSEC.US,D,20240424,000000,25.835,25.835,25.835,25.835,41,0
+TSEC.US,D,20240425,000000,25.801,25.805,25.801,25.805,233,0
+TSEC.US,D,20240426,000000,25.82,25.82,25.78,25.785,2340,0
+TSEC.US,D,20240429,000000,25.705,25.705,25.705,25.705,1,0
+TSEC.US,D,20240430,000000,25.73,25.73,25.72,25.72,1068,0
+TSEC.US,D,20240501,000000,25.72,25.72,25.705,25.705,388949,0
+TSEC.US,D,20240502,000000,25.725,25.725,25.725,25.725,31,0
+TSEC.US,D,20240503,000000,25.8152,25.8152,25.8,25.805,1900,0
+TSEC.US,D,20240506,000000,25.8301,25.85,25.8301,25.85,9516,0
+TSEC.US,D,20240507,000000,25.85,25.88,25.81,25.835,13277,0
+TSEC.US,D,20240508,000000,25.875,25.875,25.875,25.875,1,0
+TSEC.US,D,20240509,000000,25.95,25.97,25.95,25.95,2400,0
+TSEC.US,D,20240510,000000,25.91,25.91,25.91,25.91,6,0
+TSEC.US,D,20240513,000000,25.93,25.93,25.89,25.89,531,0
+TSEC.US,D,20240514,000000,25.91,25.91,25.91,25.91,6,0
+TSEC.US,D,20240515,000000,25.965,25.965,25.965,25.965,19,0
+TSEC.US,D,20240516,000000,26,26,25.9899,25.9899,5148,0
+TSEC.US,D,20240517,000000,25.9699,25.9699,25.9699,25.9699,1,0
+TSEC.US,D,20240520,000000,25.95,25.9699,25.95,25.9684,2458,0
+TSEC.US,D,20240521,000000,25.95,25.95,25.95,25.95,236,0
+TSEC.US,D,20240522,000000,25.955,25.955,25.955,25.955,2,0
+TSEC.US,D,20240523,000000,26.07,26.07,25.95,25.95,954,0
+TSEC.US,D,20240524,000000,25.935,25.935,25.935,25.935,48,0
+TSEC.US,D,20240528,000000,25.9149,25.9149,25.9149,25.9149,2,0
+TSEC.US,D,20240529,000000,25.87,25.87,25.87,25.87,23,0
+TSEC.US,D,20240530,000000,25.755,25.755,25.755,25.755,23,0
+TSEC.US,D,20240531,000000,25.8197,25.8197,25.8197,25.8197,41,0
+TSEC.US,D,20240603,000000,25.705,25.705,25.705,25.705,3,0
+TSEC.US,D,20240604,000000,25.91,25.91,25.87,25.87,193081,0
+TSEC.US,D,20240605,000000,25.95,25.95,25.95,25.95,6,0
+TSEC.US,D,20240606,000000,25.92,25.935,25.89,25.935,77114,0
+TSEC.US,D,20240607,000000,25.9,25.905,25.87,25.905,1094,0
+TSEC.US,D,20240610,000000,25.845,25.845,25.845,25.845,42,0
+TSEC.US,D,20240611,000000,25.85,25.85,25.85,25.85,1,0
+TSEC.US,D,20240612,000000,25.9049,25.9049,25.9049,25.9049,31,0
+TSEC.US,D,20240613,000000,26.01,26.01,26,26,10000,0
+TSEC.US,D,20240614,000000,26.03,26.03,26.03,26.03,865,0
+TSEC.US,D,20240617,000000,26.015,26.015,26.015,26.015,31,0
+TSEC.US,D,20240618,000000,26,26,26,26,10,0
+TSEC.US,D,20240620,000000,26.04,26.0499,26.03,26.0499,998,0
+TSEC.US,D,20240621,000000,26.02,26.02,26.0149,26.0149,624,0
+TSEC.US,D,20240624,000000,26.035,26.035,26.035,26.035,31,0
+TSEC.US,D,20240625,000000,26.055,26.055,26.055,26.055,31,0
+TSEC.US,D,20240626,000000,26.03,26.03,26.03,26.03,20,0
+TSEC.US,D,20240627,000000,25.915,25.915,25.915,25.915,5,0
+TSEC.US,D,20240628,000000,25.9149,25.9149,25.9149,25.9149,36,0
+TSEC.US,D,20240701,000000,25.89,25.89,25.86,25.87,385984,0
+TSEC.US,D,20240702,000000,25.82,25.82,25.81,25.81,96691,0
+TSEC.US,D,20240703,000000,25.88,25.88,25.88,25.88,2,0
+TSEC.US,D,20240705,000000,25.95,25.965,25.95,25.965,575,0
+TSEC.US,D,20240708,000000,25.99,25.99,25.99,25.99,4,0
+TSEC.US,D,20240709,000000,26.035,26.035,26.035,26.035,2,0
+TSEC.US,D,20240710,000000,25.99,25.99,25.99,25.99,72,0
+TSEC.US,D,20240711,000000,26.0449,26.0449,26.0449,26.0449,1,0
+TSEC.US,D,20240712,000000,26.07,26.12,26.07,26.1,1712,0
+TSEC.US,D,20240715,000000,26.11,26.11,26.09,26.09,900,0
+TSEC.US,D,20240716,000000,26.0823,26.0823,26.0812,26.0812,604,0
+TSEC.US,D,20240717,000000,26.11,26.11,26.11,26.11,20,0
+TSEC.US,D,20240718,000000,26.12,26.12,26.12,26.12,3,0
+TSEC.US,D,20240719,000000,26.1099,26.1099,26.1099,26.1099,355,0
+TSEC.US,D,20240722,000000,26.0583,26.2,26.0583,26.14,1536,0
+TSEC.US,D,20240723,000000,26.0744,26.0744,26.0744,26.0744,3,0
+TSEC.US,D,20240724,000000,26.0804,26.0941,26.0804,26.0941,465,0
+TSEC.US,D,20240725,000000,26.08,26.08,26.0799,26.0799,301,0
+TSEC.US,D,20240726,000000,26.1136,26.1136,26.1136,26.1136,1,0
+TSEC.US,D,20240729,000000,26.1435,26.1435,26.1435,26.1435,1,0
+TSEC.US,D,20240730,000000,26.0496,26.0496,26.0496,26.0496,40,0
+TSEC.US,D,20240731,000000,26.11,26.11,26.11,26.11,123,0
+TSEC.US,D,20240801,000000,26.16,26.19,26.16,26.1832,385019,0
+TSEC.US,D,20240802,000000,26.29,26.36,26.29,26.3,2844,0
+TSEC.US,D,20240805,000000,26.4199,26.4199,26.4148,26.4148,416,0
+TSEC.US,D,20240806,000000,26.2949,26.2949,26.2949,26.2949,15,0
+TSEC.US,D,20240807,000000,26.24,26.24,26.2211,26.2211,100064,0
+TSEC.US,D,20240808,000000,26.15,26.1615,26.14,26.1615,1884,0
+TSEC.US,D,20240809,000000,26.23,26.23,26.215,26.215,21419,0
+TSEC.US,D,20240812,000000,26.26,26.26,26.26,26.26,32,0
+TSEC.US,D,20240813,000000,26.2891,26.2891,26.275,26.275,710,0
+TSEC.US,D,20240814,000000,26.31,26.31,26.31,26.31,39,0
+TSEC.US,D,20240815,000000,26.31,26.31,26.31,26.31,108,0
+TSEC.US,D,20240816,000000,26.27,26.27,26.27,26.27,141,0
+TSEC.US,D,20240819,000000,26.3099,26.3099,26.28,26.3,2170,0
+TSEC.US,D,20240820,000000,26.3318,26.35,26.32,26.335,2432,0
+TSEC.US,D,20240821,000000,26.385,26.385,26.385,26.385,11,0
+TSEC.US,D,20240822,000000,26.3899,26.3899,26.365,26.365,271,0
+TSEC.US,D,20240823,000000,26.38,26.44,26.35,26.37,3419,0
+TSEC.US,D,20240826,000000,26.42,26.55,26.42,26.55,879,0
+TSEC.US,D,20240827,000000,26.39,26.39,26.39,26.39,103,0
+TSEC.US,D,20240828,000000,26.4,26.4,26.4,26.4,4,0
+TSEC.US,D,20240829,000000,26.27,26.27,26.27,26.27,5,0
+TSEC.US,D,20240830,000000,26.2849,26.2849,26.2849,26.2849,53,0
+TSEC.US,D,20240903,000000,26.29,26.29,26.275,26.275,380377,0
+TSEC.US,D,20240904,000000,26.325,26.325,26.325,26.325,8,0
+TSEC.US,D,20240905,000000,26.385,26.385,26.385,26.385,7,0
+TSEC.US,D,20240906,000000,26.4155,26.4155,26.415,26.415,293,0
+TSEC.US,D,20240909,000000,26.46,26.47,26.448,26.4682,1369,0
+TSEC.US,D,20240910,000000,26.465,26.4716,26.464,26.4716,742,0
+TSEC.US,D,20240911,000000,26.495,26.495,26.495,26.495,1,0
+TSEC.US,D,20240912,000000,26.53,26.53,26.53,26.53,104,0
+TSEC.US,D,20240913,000000,26.52,26.52,26.5019,26.505,1458,0
+TSEC.US,D,20240916,000000,26.545,26.545,26.545,26.545,27,0
+TSEC.US,D,20240917,000000,26.555,26.5796,26.555,26.56,1793,0
+TSEC.US,D,20240918,000000,26.5471,26.5471,26.54,26.54,2000,0
+TSEC.US,D,20240919,000000,26.53,26.55,26.5003,26.53,1714,0
+TSEC.US,D,20240920,000000,26.52,26.52,26.51,26.51,1203,0
+TSEC.US,D,20240923,000000,26.5171,26.53,26.5171,26.53,998,0
+TSEC.US,D,20240924,000000,26.56,26.57,26.55,26.55,3525,0
+TSEC.US,D,20240925,000000,26.51,26.52,26.51,26.52,106,0
+TSEC.US,D,20240926,000000,26.49,26.52,26.49,26.52,901,0
+TSEC.US,D,20240927,000000,26.42,26.4211,26.42,26.4211,1725,0
+TSEC.US,D,20240930,000000,26.46,26.6,26.46,26.59,1265,0
+TSEC.US,D,20241001,000000,26.56,26.56,26.42,26.435,57545,0
+TSEC.US,D,20241002,000000,26.42,26.44,26.41,26.44,2915,0
+TSEC.US,D,20241003,000000,26.4,26.4144,26.4,26.4144,105,0
+TSEC.US,D,20241004,000000,26.38,26.385,26.37,26.385,1002,0
+TSEC.US,D,20241007,000000,26.23,26.23,26.21,26.2207,3414,0
+TSEC.US,D,20241008,000000,26.275,26.275,26.275,26.275,1,0
+TSEC.US,D,20241009,000000,26.25,26.27,26.25,26.27,3828,0
+TSEC.US,D,20241010,000000,26.26,26.26,26.255,26.255,1812,0
+TSEC.US,D,20241011,000000,26.27,26.27,26.27,26.27,4,0
+TSEC.US,D,20241014,000000,26.28,26.28,26.2795,26.2795,106,0
+TSEC.US,D,20241015,000000,26.28,26.28,26.2693,26.2693,102,0
+TSEC.US,D,20241016,000000,26.33,26.33,26.32,26.32,317,0
+TSEC.US,D,20241017,000000,26.33,26.39,26.3299,26.36,2085,0
+TSEC.US,D,20241018,000000,26.29,26.29,26.275,26.275,101,0
+TSEC.US,D,20241021,000000,26.3,26.3,26.275,26.275,107,0
+TSEC.US,D,20241022,000000,26.23,26.23,26.215,26.215,101,0
+TSEC.US,D,20241023,000000,26.23,26.23,26.2,26.215,4347,0
+TSEC.US,D,20241024,000000,26.19,26.23,26.19,26.215,1408,0
+TSEC.US,D,20241025,000000,26.21,26.26,26.21,26.225,1272,0
+TSEC.US,D,20241028,000000,26.23,26.38,26.23,26.24,12828,0
+TSEC.US,D,20241029,000000,26.21,26.21,26.21,26.21,4,0
+TSEC.US,D,20241030,000000,26.07,26.07,26.07,26.07,1,0
+TSEC.US,D,20241031,000000,26.07,26.19,26.07,26.105,14710,0
+TSEC.US,D,20241101,000000,26.09,26.125,26.07,26.09,6458,0
+TSEC.US,D,20241104,000000,26.08,26.19,26.07,26.19,1066,0
+TSEC.US,D,20241105,000000,26.03,26.0542,26.03,26.05,534,0
+TSEC.US,D,20241106,000000,26.06,26.06,26.06,26.06,2,0
+TSEC.US,D,20241107,000000,26.04,26.21,26.04,26.0699,28516,0
+TSEC.US,D,20241108,000000,26.125,26.2,26.125,26.134,4397,0
+TSEC.US,D,20241112,000000,26.1,26.21,26.0999,26.1,17052,0
+TSEC.US,D,20241113,000000,26.051,26.065,26.051,26.065,526,0
+TSEC.US,D,20241114,000000,26.11,26.12,26.09,26.09,2461,0
+TSEC.US,D,20241115,000000,26.11,26.23,26.08,26.11,16283,0
+TSEC.US,D,20241118,000000,26.11,26.11,26.08,26.11,1361,0
+TSEC.US,D,20241119,000000,26.15,26.27,26.06,26.13,25637,0
+TSEC.US,D,20241120,000000,26.12,26.135,26.11,26.135,706,0
+TSEC.US,D,20241121,000000,26.14,26.14,26.14,26.14,130,0
+TSEC.US,D,20241122,000000,26.11,26.15,26.0788,26.0788,800,0
+TSEC.US,D,20241125,000000,26.0794,26.11,26.0794,26.09,2777,0
+TSEC.US,D,20241126,000000,26.16,26.28,26.145,26.27,3142,0
+TSEC.US,D,20241127,000000,26.13,26.13,26.13,26.13,198,0
+TSEC.US,D,20241129,000000,26.14,26.15,26.14,26.15,592,0
+TSEC.US,D,20241202,000000,26.16,26.31,26.16,26.23,16571,0
+TSEC.US,D,20241203,000000,26.1751,26.1751,26.175,26.175,1920,0
+TSEC.US,D,20241204,000000,26.17,26.1752,26.17,26.1752,105,0
+TSEC.US,D,20241209,000000,26.245,26.245,26.23,26.245,844,0
+TSEC.US,D,20241210,000000,26.23,26.23,26.215,26.215,953,0
+TSEC.US,D,20241212,000000,26.13,26.139,26.06,26.1201,30251,0
+TSEC.US,D,20241213,000000,26.1,26.1,26.065,26.0899,13870,0
+TSEC.US,D,20241216,000000,26.08,26.09,26.01,26.065,5803,0
+TSEC.US,D,20241217,000000,26.13,26.14,26.13,26.14,159,0
+TSEC.US,D,20241218,000000,26.1499,26.195,26.06,26.085,25162,0
+TSEC.US,D,20241219,000000,26.0797,26.12,26.0797,26.0858,6000,0
+TSEC.US,D,20241220,000000,26.09,26.09,26.0852,26.0852,1789,0
+TSEC.US,D,20241223,000000,26.12,26.24,26.09,26.105,19542,0
+TSEC.US,D,20241226,000000,26.12,26.13,26.1104,26.1104,2020,0
+TSEC.US,D,20241227,000000,26.09,26.11,26.09,26.095,202,0
+TSEC.US,D,20241230,000000,25.96,26.02,25.9532,25.9532,6501,0
+TSEC.US,D,20241231,000000,25.96,25.9861,25.96,25.975,1783,0
+TSEC.US,D,20250102,000000,26,26.1,25.95,26,66912,0
+TSEC.US,D,20250103,000000,25.97,26,25.97,25.9801,379,0
+TSEC.US,D,20250106,000000,25.95,26.04,25.95,25.965,3727,0
+TSEC.US,D,20250107,000000,25.94,25.965,25.94,25.965,221,0
+TSEC.US,D,20250108,000000,25.94,25.97,25.93,25.96,1811,0
+TSEC.US,D,20250110,000000,25.94,26.01,25.94,25.945,1052,0
+TSEC.US,D,20250113,000000,25.8777,26.05,25.8777,26.05,930,0
+TSEC.US,D,20250114,000000,25.9,25.96,25.87,25.89,13152,0
+TSEC.US,D,20250115,000000,25.95,26.01,25.92,25.945,27817,0
+TSEC.US,D,20250116,000000,26,26.02,26,26.01,316,0
+TSEC.US,D,20250117,000000,26.06,26.11,26.053,26.0656,2560,0
+TSEC.US,D,20250121,000000,26.07,26.13,26.04,26.08,9319,0
+TSEC.US,D,20250122,000000,26.08,26.08,25.98,26.045,30136,0
+TSEC.US,D,20250123,000000,26.0536,26.15,26.0536,26.07,14066,0
+TSEC.US,D,20250124,000000,26.07,26.12,26.07,26.09,1867,0
+TSEC.US,D,20250127,000000,26.12,26.19,26.105,26.12,3358,0
+TSEC.US,D,20250128,000000,26.15,26.15,26.145,26.145,308,0
+TSEC.US,D,20250129,000000,26.16,26.2,26.1428,26.1821,7082,0
+TSEC.US,D,20250130,000000,26.06,26.11,26.04,26.0554,1249,0
+TSEC.US,D,20250131,000000,26.0653,26.09,26.065,26.065,472,0
+TSEC.US,D,20250203,000000,26.06,26.27,25.981,26.11,4995,0
+TSEC.US,D,20250204,000000,26.07,26.0795,26.0649,26.0649,389,0
+TSEC.US,D,20250205,000000,26.13,26.26,26.11,26.14,60204,0
+TSEC.US,D,20250206,000000,26.16,26.27,26.1357,26.155,21705,0
+TSEC.US,D,20250207,000000,26.13,26.14,26.12,26.12,5583,0
+TSEC.US,D,20250210,000000,26.11,26.13,26.01,26.08,81223,0
+TSEC.US,D,20250211,000000,26.11,26.11,26.08,26.0951,1655,0
+TSEC.US,D,20250212,000000,26.07,26.07,26.0549,26.0549,101,0
+TSEC.US,D,20250213,000000,26.06,26.06,26.0451,26.0451,103,0
+TSEC.US,D,20250214,000000,26.11,26.15,26.05,26.13,3202,0
+TSEC.US,D,20250218,000000,26.16,26.16,26.1285,26.1299,427,0
+TSEC.US,D,20250219,000000,26.13,26.13,26.1105,26.1123,365,0
+TSEC.US,D,20250220,000000,26.16,26.16,26.09,26.1449,1177,0
+TSEC.US,D,20250221,000000,26.18,26.18,26.1501,26.17,1136,0
+TSEC.US,D,20250224,000000,26.23,26.32,26.2104,26.305,15226,0
+TSEC.US,D,20250225,000000,26.28,26.28,26.265,26.265,102,0
+TSEC.US,D,20250226,000000,26.31,26.31,26.31,26.31,115,0
+TSEC.US,D,20250227,000000,26.24,26.38,26.225,26.38,2330,0
+TSEC.US,D,20250228,000000,26.2373,26.28,26.2373,26.255,2333,0
+TSEC.US,D,20250303,000000,26.25,26.31,26.25,26.2937,1395,0
+TSEC.US,D,20250305,000000,26.3,26.3,26.255,26.255,1233,0
+TSEC.US,D,20250306,000000,26.24,26.24,26.2,26.2218,2802,0
+TSEC.US,D,20250307,000000,26.28,26.28,26.22,26.2446,1145,0
+TSEC.US,D,20250310,000000,26.28,26.3299,26.26,26.26,8634,0
+TSEC.US,D,20250311,000000,26.3099,26.32,26.2872,26.2872,5009,0
+TSEC.US,D,20250313,000000,26.19,26.2,26.01,26.18,45962,0
+TSEC.US,D,20250314,000000,26.23,26.28,26.21,26.245,6632,0
+TSEC.US,D,20250317,000000,26.2059,26.21,26.19,26.19,1139,0
+TSEC.US,D,20250318,000000,26.2,26.2,26.16,26.1851,383,0
+TSEC.US,D,20250319,000000,26.19,26.195,26.19,26.195,341,0
+TSEC.US,D,20250320,000000,26.21,26.21,26.195,26.195,987,0
+TSEC.US,D,20250321,000000,26.24,26.33,26.21,26.24,106049,0
+TSEC.US,D,20250324,000000,26.21,26.39,26.2,26.22,31625,0
+TSEC.US,D,20250325,000000,26.18,26.18,26.09,26.1351,62916,0
+TSEC.US,D,20250326,000000,26.2,26.28,26.185,26.27,3323,0
+TSEC.US,D,20250327,000000,26.19,26.19,26.12,26.145,1870,0
+TSEC.US,D,20250328,000000,26.11,26.18,26.0975,26.1051,35379,0
+TSEC.US,D,20250331,000000,26.19,26.26,26.15,26.16,16449,0
+TSEC.US,D,20250402,000000,26.24,26.28,26.205,26.2104,6500,0
+TSEC.US,D,20250403,000000,26.22,26.2383,26.17,26.235,2696,0
+TSEC.US,D,20250404,000000,26.285,26.35,26.22,26.2927,21406,0
+TSEC.US,D,20250407,000000,26.65,26.65,26.2023,26.2023,4176,0
+TSEC.US,D,20250408,000000,26.06,26.18,25.98,26.0526,9067,0
+TSEC.US,D,20250409,000000,25.9787,26.57,25.9787,25.9997,3231,0
+TSEC.US,D,20250410,000000,25.95,25.96,25.58,25.825,105129,0
+TSEC.US,D,20250411,000000,25.87,25.94,25.87,25.8997,592,0
+TSEC.US,D,20250414,000000,25.9,25.9199,25.87,25.904,19501,0
+TSEC.US,D,20250415,000000,25.99,26.005,25.99,26.005,181,0
+TSEC.US,D,20250416,000000,26.038,26.038,25.97,26.02,300,0
+TSEC.US,D,20250417,000000,26.098,26.098,26.03,26.065,965,0
+TSEC.US,D,20250421,000000,26.06,26.09,26.02,26.07,12654,0
+TSEC.US,D,20250422,000000,26.03,26.12,25.96,26.025,31436,0
+TSEC.US,D,20250423,000000,26.09,26.14,25.98,26.0088,5908,0
+TSEC.US,D,20250424,000000,26.106,26.1095,25.9901,26.0501,39183,0
+TSEC.US,D,20250425,000000,26.15,26.16,26.12,26.1501,2392,0
+TSEC.US,D,20250428,000000,26.169,26.18,26.13,26.165,5071,0
+TSEC.US,D,20250429,000000,26.04,26.0651,26.04,26.0651,143,0
+TSEC.US,D,20250430,000000,26.08,26.106,26.08,26.105,1886,0
+TSEC.US,D,20250501,000000,26.12,26.135,26.105,26.105,897,0
+TSEC.US,D,20250502,000000,26.08,26.0935,26.01,26.06,12208,0
+TSEC.US,D,20250505,000000,26.032,26.032,25.95,26.0201,6148,0
+TSEC.US,D,20250506,000000,26.05,26.071,26.03,26.0701,4644,0
+TSEC.US,D,20250507,000000,26.09,26.095,26.09,26.095,205,0
+TSEC.US,D,20250508,000000,26.12,26.12,26.1154,26.1154,879,0
+TSEC.US,D,20250509,000000,26.06,26.06,26.04,26.055,711,0
+TSEC.US,D,20250512,000000,26.07,26.0808,26.06,26.065,5293,0
+TSEC.US,D,20250513,000000,26.06,26.08,26.05,26.065,1289,0
+TSEC.US,D,20250514,000000,26.0797,26.0797,26.05,26.05,1151,0
+TSEC.US,D,20250515,000000,26.0742,26.12,26.06,26.06,5165,0
+TSEC.US,D,20250516,000000,26.1595,26.1595,26.15,26.15,390,0
+TSEC.US,D,20250519,000000,26.14,26.2,26.125,26.1453,5152,0
+TSEC.US,D,20250520,000000,26.12,26.12,26.12,26.12,110,0
+TSEC.US,D,20250521,000000,26.09,26.12,26.09,26.095,2714,0
+TSEC.US,D,20250522,000000,26.08,26.09,26.06,26.075,455,0
+TSEC.US,D,20250523,000000,26.15,26.15,26.145,26.145,114,0
+TSEC.US,D,20250527,000000,26.17,26.17,26.1605,26.165,504,0
+TSEC.US,D,20250528,000000,26.2,26.2,26.11,26.175,8755,0
+TSEC.US,D,20250529,000000,26.09,26.09,26.075,26.075,111,0
+TSEC.US,D,20250530,000000,26.16,26.16,26.15,26.15,1293,0
+TSEC.US,D,20250602,000000,26.14,26.14,26.1313,26.1313,315,0
+TSEC.US,D,20250603,000000,26.12,26.12,26.105,26.105,587,0
+TSEC.US,D,20250606,000000,26.1204,26.13,26.1204,26.13,701,0
+TSEC.US,D,20250609,000000,26.06,26.1,26.06,26.08,3676,0
+TSEC.US,D,20250610,000000,26.14,26.15,26.14,26.15,113,0
+TSEC.US,D,20250612,000000,26.21,26.23,26.21,26.23,109,0
+TSEC.US,D,20250613,000000,26.2295,26.245,26.21,26.245,3080,0
+TSEC.US,D,20250616,000000,26.19,26.195,26.19,26.195,121,0
+TSEC.US,D,20250617,000000,26.19,26.21,26.19,26.21,220,0
+TSEC.US,D,20250618,000000,26.3,26.36,26.27,26.27,1642,0
+TSEC.US,D,20250620,000000,26.26,26.26,26.255,26.255,1464,0
+TSEC.US,D,20250623,000000,26.3222,26.3222,26.2,26.315,1592,0
+TSEC.US,D,20250624,000000,26.31,26.345,26.31,26.345,402,0
+TSEC.US,D,20250625,000000,26.32,26.345,26.25,26.345,1225,0
+TSEC.US,D,20250627,000000,26.24,26.28,26.171,26.24,8361,0
+TSEC.US,D,20250630,000000,26.255,26.255,26.1,26.13,62127,0
+TSEC.US,D,20250701,000000,26.21,26.21,26.1997,26.1997,11291,0
+TSEC.US,D,20250707,000000,26.16,26.16,26.12,26.1347,584,0
+TSEC.US,D,20250708,000000,26.11,26.13,26.1006,26.1006,1494,0
+TSEC.US,D,20250709,000000,26.12,26.14,26.12,26.14,23555,0
+TSEC.US,D,20250710,000000,26.17,26.17,26.17,26.17,3244,0
+TSEC.US,D,20250711,000000,26.17,26.24,26.154,26.1596,5158,0
+TSEC.US,D,20250714,000000,26.15,26.15,26.1243,26.1243,3291,0
+TSEC.US,D,20250715,000000,26.14,26.14,26.115,26.115,167,0
+TSEC.US,D,20250716,000000,26.1098,26.13,25.98,26.0749,31692,0
+TSEC.US,D,20250717,000000,26.1567,26.1567,26.1398,26.1398,4027,0
+TSEC.US,D,20250718,000000,26.13,26.13,26.11,26.115,760,0
+TSEC.US,D,20250721,000000,26.18,26.19,26.1701,26.19,617,0
+TSEC.US,D,20250722,000000,26.2214,26.225,26.2214,26.225,771,0
+TSEC.US,D,20250723,000000,26.22,26.22,26.2097,26.2097,2692,0
+TSEC.US,D,20250724,000000,26.13,26.17,26.13,26.1499,1845,0
+TSEC.US,D,20250725,000000,26.19,26.19,26.1752,26.1752,288,0
+TSEC.US,D,20250728,000000,26.17,26.19,26.17,26.19,1005,0
+TSEC.US,D,20250729,000000,26.18,26.182,26.16,26.1605,1549,0
+TSEC.US,D,20250730,000000,26.13,26.155,26.115,26.13,1100,0
+TSEC.US,D,20250731,000000,26.08,26.08,26.06,26.07,1189,0
+TSEC.US,D,20250801,000000,26.15,26.19,26.15,26.19,7025,0
+TSEC.US,D,20250804,000000,26.25,26.28,26.23,26.28,2155,0
+TSEC.US,D,20250805,000000,26.23,26.255,26.23,26.255,134,0
+TSEC.US,D,20250806,000000,26.26,26.29,26.26,26.275,524,0
+TSEC.US,D,20250807,000000,26.259,26.259,26.2449,26.2449,1972,0
+TSEC.US,D,20250808,000000,26.27,26.3,26.27,26.3,148,0
+TSEC.US,D,20250811,000000,26.25,26.2699,26.21,26.2399,6815,0
+TSEC.US,D,20250812,000000,26.27,26.29,26.27,26.29,814,0
+TSEC.US,D,20250813,000000,26.29,26.32,26.29,26.29,711,0
+TSEC.US,D,20250814,000000,26.29,26.32,26.29,26.305,556,0
+TSEC.US,D,20250815,000000,26.31,26.33,26.25,26.29,1963,0
+TSEC.US,D,20250818,000000,26.29,26.3199,26.29,26.3,965,0
+TSEC.US,D,20250819,000000,26.3038,26.305,26.2956,26.305,413,0
+TSEC.US,D,20250820,000000,26.32,26.35,26.32,26.35,210,0
+TSEC.US,D,20250821,000000,26.29,26.33,26.24,26.31,963,0
+TSEC.US,D,20250822,000000,26.33,26.36,26.33,26.35,1355,0
+TSEC.US,D,20250825,000000,26.36,26.375,26.36,26.375,1750,0
+TSEC.US,D,20250826,000000,26.34,26.4599,26.34,26.35,4482,0
+TSEC.US,D,20250827,000000,26.37,26.4,26.37,26.4,139,0
+TSEC.US,D,20250828,000000,26.17,26.19,26.17,26.19,232,0
+TSEC.US,D,20250829,000000,26.18,26.22,26.18,26.21,888,0
+TSEC.US,D,20250902,000000,26.18,26.19,26.17,26.19,1320,0
+TSEC.US,D,20250903,000000,26.18,26.2193,26.18,26.21,801,0
+TSEC.US,D,20250904,000000,26.24,26.265,26.24,26.265,143,0
+TSEC.US,D,20250905,000000,26.3,26.3001,26.25,26.2999,2112,0
+TSEC.US,D,20250908,000000,26.37,26.3714,26.34,26.36,828,0
+TSEC.US,D,20250909,000000,26.34,26.359,26.34,26.34,653,0
+TSEC.US,D,20250910,000000,26.32,26.335,26.32,26.335,250,0
+TSEC.US,D,20250911,000000,26.37,26.38,26.37,26.38,696,0
+TSEC.US,D,20250912,000000,26.38,26.38,26.3599,26.3599,3946,0
+TSEC.US,D,20250915,000000,26.39,26.45,26.3587,26.37,4767,0
+TSEC.US,D,20250916,000000,26.4096,26.45,26.4096,26.415,3781,0
+TSEC.US,D,20250917,000000,26.39,26.4799,26.3749,26.3749,2328,0
+TSEC.US,D,20250918,000000,26.35,26.42,26.338,26.34,6225,0
+TSEC.US,D,20250919,000000,26.33,26.3486,26.33,26.3486,1620,0
+TSEC.US,D,20250922,000000,26.3586,26.45,26.3301,26.35,7840,0
+TSEC.US,D,20250924,000000,26.335,26.335,26.3281,26.33,829,0
+TSEC.US,D,20250925,000000,26.32,26.34,26.3,26.32,955,0
+TSEC.US,D,20250926,000000,26.34,26.34,26.32,26.32,471,0
+TSEC.US,D,20250929,000000,26.2,26.2,26.1899,26.1899,4340,0
+TSEC.US,D,20250930,000000,26.25,26.26,26.235,26.235,563,0
+TSEC.US,D,20251001,000000,26.25,26.25,26.25,26.25,1156,0
+TSEC.US,D,20251002,000000,26.27,26.27,26.2541,26.255,385,0
+TSEC.US,D,20251003,000000,26.28,26.28,26.2419,26.2499,667,0
+TSEC.US,D,20251006,000000,26.27,26.27,26.25,26.25,193,0
+TSEC.US,D,20251007,000000,26.23,26.23,26.215,26.22,288,0
+TSEC.US,D,20251008,000000,26.29,26.34,26.25,26.25,4530,0
+TSEC.US,D,20251009,000000,26.26,26.26,26.14,26.2346,12743,0
+TSEC.US,D,20251010,000000,26.29,26.29,26.2675,26.2675,206,0
+TSEC.US,D,20251013,000000,26.338,26.41,26.32,26.34,14209,0
+TSEC.US,D,20251014,000000,26.36,26.37,26.35,26.37,918,0
+TSEC.US,D,20251015,000000,26.34,26.34,26.3299,26.3299,858,0
+TSEC.US,D,20251017,000000,26.39,26.39,26.38,26.38,352,0
+TSEC.US,D,20251020,000000,26.36,26.3653,26.34,26.36,3462,0
+TSEC.US,D,20251022,000000,26.374,26.39,26.374,26.39,644,0
+TSEC.US,D,20251023,000000,26.4,26.4,26.37,26.37,3871,0
+TSEC.US,D,20251024,000000,26.38,26.44,26.3349,26.3349,6082,0
+TSEC.US,D,20251027,000000,26.34,26.47,26.34,26.46,7552,0
+TSEC.US,D,20251028,000000,26.37,26.375,26.368,26.375,462,0
+TSEC.US,D,20251030,000000,26.15,26.15,26.15,26.15,2848,0
+TSEC.US,D,20251031,000000,26.2,26.24,26.17,26.17,1337,0
+TSEC.US,D,20251103,000000,26.1606,26.1606,26.16,26.16,393,0
+TSEC.US,D,20251104,000000,26.1983,26.1983,26.185,26.185,487,0
+TSEC.US,D,20251106,000000,26.1635,26.23,26.1635,26.175,2820,0
+TSEC.US,D,20251107,000000,26.26,26.27,26.26,26.265,267,0
+TSEC.US,D,20251110,000000,26.23,26.23,26.215,26.2163,1152,0
+TSEC.US,D,20251111,000000,26.24,26.26,26.24,26.245,599,0
+TSEC.US,D,20251112,000000,26.28,26.28,26.265,26.265,161,0
+TSEC.US,D,20251113,000000,26.24,26.29,26.18,26.22,7845,0
+TSEC.US,D,20251114,000000,26.24,26.26,26.2395,26.255,12241,0
+TSEC.US,D,20251117,000000,26.24,26.2715,26.22,26.2715,2427,0
+TSEC.US,D,20251118,000000,26.29,26.33,26.28,26.28,1354,0
+TSEC.US,D,20251119,000000,26.28,26.285,26.25,26.255,7395,0
+TSEC.US,D,20251120,000000,26.29,26.32,26.2649,26.2649,1892,0
+TSEC.US,D,20251121,000000,26.332,26.335,26.32,26.335,2302,0
+TSEC.US,D,20251124,000000,26.3486,26.3486,26.345,26.345,1221,0
+TSEC.US,D,20251126,000000,26.23,26.28,26.23,26.235,1007,0
+TSEC.US,D,20251201,000000,26.23,26.23,26.225,26.225,1129,0
+TSEC.US,D,20251202,000000,26.19,26.2045,26.1899,26.2045,1504,0
+TSEC.US,D,20251203,000000,26.2107,26.23,26.2101,26.225,2154,0
+TSEC.US,D,20251204,000000,26.22,26.22,26.21,26.21,529,0
+TSEC.US,D,20251205,000000,26.2,26.34,26.1865,26.217,9854,0
+TSEC.US,D,20251208,000000,25.97,25.97,25.96,25.96,2448,0
+TSEC.US,D,20251209,000000,25.94,25.96,25.93,25.95,2541,0
+TSEC.US,D,20251210,000000,26.2,26.2,26.1999,26.2,381,0
+TSEC.US,D,20251211,000000,26.16,26.1701,26.16,26.1701,1807,0
+TSEC.US,D,20251212,000000,26.17,26.17,26.16,26.16,9837,0
+TSEC.US,D,20251215,000000,26.18,26.18,26.16,26.16,374900,0
+TSEC.US,D,20251216,000000,26.17,26.18,26.17,26.18,543,0
+TSEC.US,D,20251218,000000,26.21,26.2599,26.171,26.21,12584,0
+TSEC.US,D,20251219,000000,26.259,26.26,26.25,26.25,2014,0
+TSEC.US,D,20251222,000000,26.225,26.225,26.22,26.22,449,0
+TSEC.US,D,20251223,000000,26.2028,26.21,26.2,26.205,2976,0
+TSEC.US,D,20251226,000000,26.3,26.3,26.29,26.29,128,0
+TSEC.US,D,20251229,000000,26.32,26.32,26.31,26.31,338,0
+TSEC.US,D,20251230,000000,26.17,26.32,26.16,26.185,5523,0
+TSEC.US,D,20251231,000000,26.18,26.18,26.17,26.17,600,0
+TSEC.US,D,20260102,000000,26.18,26.18,26.1551,26.1551,2366,0
+TSEC.US,D,20260105,000000,26.18,26.18,26.1601,26.17,7717,0
+TSEC.US,D,20260106,000000,26.18,26.18,26.16,26.175,20520,0
+TSEC.US,D,20260107,000000,26.19,26.1999,26.19,26.19,350,0
+TSEC.US,D,20260108,000000,26.22,26.22,26.21,26.21,770,0
+TSEC.US,D,20260109,000000,26.22,26.27,26.2099,26.2099,1427,0
+TSEC.US,D,20260112,000000,26.24,26.24,26.23,26.235,1220,0
+TSEC.US,D,20260113,000000,26.25,26.25,26.24,26.24,705,0
+TSEC.US,D,20260114,000000,26.25,26.25,26.25,26.25,110,0
+TSEC.US,D,20260115,000000,26.26,26.26,26.24,26.2499,1239,0
+TSEC.US,D,20260116,000000,26.25,26.3,26.24,26.26,28857,0
+TSEC.US,D,20260120,000000,26.25,26.29,26.25,26.26,9463,0
+TSEC.US,D,20260122,000000,26.2493,26.259,26.24,26.25,10609,0
+TSEC.US,D,20260123,000000,26.265,26.32,26.26,26.28,6653,0
+TSEC.US,D,20260126,000000,26.29,26.35,26.29,26.2918,1922,0
+TSEC.US,D,20260127,000000,26.29,26.33,26.29,26.295,3177,0
+TSEC.US,D,20260128,000000,26.27,26.3,26.231,26.285,6219,0
+TSEC.US,D,20260129,000000,26.16,26.16,26.16,26.16,358,0
+TSEC.US,D,20260130,000000,26.18,26.1899,26.18,26.18,1855,0
+TSEC.US,D,20260202,000000,26.2,26.2,26.185,26.185,764,0
+TSEC.US,D,20260203,000000,26.18,26.195,26.17,26.18,21383,0
+TSEC.US,D,20260204,000000,26.17,26.17,26.16,26.165,57089,0
+TSEC.US,D,20260205,000000,26.19,26.23,26.16,26.2,20129,0
+TSEC.US,D,20260206,000000,26.23,26.39,26.23,26.2495,128622,0
+TSEC.US,D,20260209,000000,26.22,26.27,26.21,26.2102,4815,0
+TSEC.US,D,20260210,000000,26.24,26.37,26.2399,26.24,6489,0
+TSEC.US,D,20260211,000000,26.24,26.3,26.24,26.25,4149,0
+TSEC.US,D,20260212,000000,26.25,26.28,26.25,26.2728,21270,0
+TSEC.US,D,20260213,000000,26.33,26.34,26.3299,26.33,5981,0
+TSEC.US,D,20260217,000000,26.36,26.3999,26.33,26.3669,8342,0
+TSEC.US,D,20260218,000000,26.36,26.4,26.34,26.3401,9004,0
diff --git a/daily/us/nyse etfs/2/tsly.us.txt b/daily/us/nyse etfs/2/tsly.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..915dc440761918b3db68b5842e58153bdc809d29
--- /dev/null
+++ b/daily/us/nyse etfs/2/tsly.us.txt	
@@ -0,0 +1,810 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSLY.US,D,20221125,000000,26.0519,26.0519,26.0519,26.0519,5.49169,0
+TSLY.US,D,20221128,000000,26.1047,26.178,26.1047,26.178,105.126,0
+TSLY.US,D,20221129,000000,26.1938,26.1938,25.978,25.978,1219.94,0
+TSLY.US,D,20221130,000000,26.3091,27.381,26.3091,27.381,358.53,0
+TSLY.US,D,20221201,000000,27.4813,27.5326,27.4813,27.4842,345.977,0
+TSLY.US,D,20221202,000000,27.74,27.74,27.74,27.74,3.92263,0
+TSLY.US,D,20221205,000000,26.9839,26.9839,26.7908,26.7908,84.7289,0
+TSLY.US,D,20221206,000000,26.2143,26.2143,26.2143,26.2143,4.70713,0
+TSLY.US,D,20221207,000000,25.3641,25.4724,25.3641,25.4724,1955.83,0
+TSLY.US,D,20221208,000000,25.2383,25.3335,25.2383,25.3335,78.4526,0
+TSLY.US,D,20221209,000000,26.0849,26.0849,26.0849,26.0849,4.70713,0
+TSLY.US,D,20221212,000000,24.7637,24.7637,24.7637,24.7637,2.35359,0
+TSLY.US,D,20221213,000000,23.9633,23.9633,23.8461,23.8461,94.9276,0
+TSLY.US,D,20221214,000000,23.3023,23.3023,23.3023,23.3023,10.1988,0
+TSLY.US,D,20221215,000000,23.3868,23.3868,23.3868,23.3868,37.6572,0
+TSLY.US,D,20221216,000000,22.8162,22.8162,22.3662,22.3662,597.025,0
+TSLY.US,D,20221219,000000,22.2679,22.2679,22.2679,22.2679,1.56906,0
+TSLY.US,D,20221220,000000,20.8082,20.8082,20.8082,20.8082,1.56906,0
+TSLY.US,D,20221221,000000,20.7219,20.7219,20.7219,20.7219,18.0441,0
+TSLY.US,D,20221222,000000,19.0355,19.0355,19.0355,19.0355,102.773,0
+TSLY.US,D,20221223,000000,18.7294,18.7294,18.7294,18.7294,61.1929,0
+TSLY.US,D,20221227,000000,16.973,16.973,16.973,16.973,6.27623,0
+TSLY.US,D,20221228,000000,17.4185,17.4185,17.4185,17.4185,111.403,0
+TSLY.US,D,20221229,000000,18.4721,18.4721,18.4721,18.4721,16.475,0
+TSLY.US,D,20221230,000000,18.6427,18.6427,18.6427,18.6427,16.475,0
+TSLY.US,D,20230103,000000,17.0731,17.0731,17.0731,17.0731,32.1657,0
+TSLY.US,D,20230104,000000,17.7852,17.8195,17.6985,17.8155,962.614,0
+TSLY.US,D,20230105,000000,17.0419,17.552,17.0419,17.4691,1215.23,0
+TSLY.US,D,20230106,000000,17.0532,17.896,17.0532,17.8732,1639.66,0
+TSLY.US,D,20230109,000000,18.8013,19.0684,18.6839,18.6839,2047.62,0
+TSLY.US,D,20230110,000000,18.9717,18.9717,18.1922,18.5437,2618.74,0
+TSLY.US,D,20230111,000000,19.136,19.1571,18.9994,19.1571,717.919,0
+TSLY.US,D,20230112,000000,18.7805,19.332,18.7805,19.332,1106.12,0
+TSLY.US,D,20230113,000000,18.6298,19.1597,18.4657,19.1597,1837.93,0
+TSLY.US,D,20230117,000000,19.5188,19.8199,19.5188,19.7721,2727.66,0
+TSLY.US,D,20230118,000000,19.9159,19.943,19.7312,19.7312,3827.2,0
+TSLY.US,D,20230119,000000,19.8063,19.8469,19.6438,19.7328,3704.39,0
+TSLY.US,D,20230120,000000,19.9844,20.0249,19.9726,20.0043,2547.09,0
+TSLY.US,D,20230123,000000,20.722,21.311,20.722,21.2134,2556.59,0
+TSLY.US,D,20230124,000000,21.2698,21.2832,21.1879,21.2262,2721.09,0
+TSLY.US,D,20230125,000000,21.1589,21.3928,21.1589,21.3225,1090.04,0
+TSLY.US,D,20230126,000000,22.2271,22.2818,22.2271,22.2402,3479.22,0
+TSLY.US,D,20230127,000000,22.3102,22.3777,22.3102,22.3488,3622.5,0
+TSLY.US,D,20230130,000000,22.3503,22.3503,20.9284,20.9284,4743.2,0
+TSLY.US,D,20230131,000000,20.7361,21.4204,20.4834,21.3809,7038.09,0
+TSLY.US,D,20230201,000000,21.5704,22.7609,21.4755,22.5906,4398.88,0
+TSLY.US,D,20230202,000000,22.9247,23.0062,22.8565,22.8797,1788.95,0
+TSLY.US,D,20230203,000000,22.7472,23.2801,22.7472,23.0689,8770.75,0
+TSLY.US,D,20230206,000000,23.3885,23.4309,23.3406,23.3406,9422.88,0
+TSLY.US,D,20230207,000000,23.3626,23.3626,22.7881,23.2563,3301.57,0
+TSLY.US,D,20230208,000000,23.3855,23.9504,23.3855,23.8147,8908.65,0
+TSLY.US,D,20230209,000000,24.5715,25.0336,24.4411,24.615,8277.97,0
+TSLY.US,D,20230210,000000,24.3404,24.4561,23.5609,23.8206,6773.03,0
+TSLY.US,D,20230213,000000,23.7192,23.7192,22.8961,23.6019,18033.3,0
+TSLY.US,D,20230214,000000,23.3874,25.236,23.3874,25.2333,24593.1,0
+TSLY.US,D,20230215,000000,25.6981,25.7416,25.1063,25.7287,6256.61,0
+TSLY.US,D,20230216,000000,25.5536,26.1171,24.9041,24.9057,16920.1,0
+TSLY.US,D,20230217,000000,24.4128,25.0757,24.3404,25.0495,24195.1,0
+TSLY.US,D,20230221,000000,25.3086,25.626,24.5715,24.5715,29039.5,0
+TSLY.US,D,20230222,000000,24.5571,24.5571,23.8495,24.2684,55977.2,0
+TSLY.US,D,20230223,000000,24.7088,25.1211,24.0807,25.0776,25059.7,0
+TSLY.US,D,20230224,000000,24.7022,24.7022,24.1239,24.4843,22863.9,0
+TSLY.US,D,20230227,000000,25.1639,25.9297,25.1639,25.7789,33616,0
+TSLY.US,D,20230228,000000,26.1748,26.1748,25.4829,25.5934,35932.2,0
+TSLY.US,D,20230301,000000,25.886,25.9149,25.3375,25.605,26092.6,0
+TSLY.US,D,20230302,000000,24.4711,24.4852,23.6619,24.1412,45171.6,0
+TSLY.US,D,20230303,000000,24.4996,25.4527,24.4996,25.0939,25542.2,0
+TSLY.US,D,20230306,000000,25.8285,25.8285,24.5754,24.7743,40127,0
+TSLY.US,D,20230307,000000,24.6296,24.8252,23.8353,24.0326,35019.9,0
+TSLY.US,D,20230308,000000,23.8883,23.9495,23.3995,23.5513,36363.4,0
+TSLY.US,D,20230309,000000,23.5065,23.7968,22.269,22.3102,42167.2,0
+TSLY.US,D,20230310,000000,22.7577,22.9336,21.6739,22.3761,38227.8,0
+TSLY.US,D,20230313,000000,22.147,23.0327,21.5361,22.6051,47323.8,0
+TSLY.US,D,20230314,000000,23.1398,23.6591,23.0023,23.4761,36350.1,0
+TSLY.US,D,20230315,000000,23.8122,23.8122,23.0287,23.3386,36886.9,0
+TSLY.US,D,20230316,000000,23.6131,24.1023,23.2542,23.8731,45588.8,0
+TSLY.US,D,20230317,000000,24.1023,24.1479,23.2041,23.4611,46971,0
+TSLY.US,D,20230320,000000,23.4761,24.1785,23.2163,23.9341,89716,0
+TSLY.US,D,20230321,000000,24.5299,24.9117,24.209,24.8197,63376,0
+TSLY.US,D,20230322,000000,25.1105,25.2016,24.6669,24.6823,59816.4,0
+TSLY.US,D,20230323,000000,25.0948,25.0948,24.5451,24.6823,51726,0
+TSLY.US,D,20230324,000000,24.897,24.9725,24.5145,24.6976,46835.9,0
+TSLY.US,D,20230327,000000,25.324,25.5454,24.897,24.9725,83529.5,0
+TSLY.US,D,20230328,000000,25.1406,25.1995,24.4226,24.7434,72387.6,0
+TSLY.US,D,20230329,000000,25.1863,25.4904,24.897,25.2019,90266.4,0
+TSLY.US,D,20230330,000000,25.507,25.7674,25.4158,25.4463,79867.5,0
+TSLY.US,D,20230331,000000,25.4918,26.561,25.4918,26.3473,86723,0
+TSLY.US,D,20230403,000000,25.9653,25.9653,24.866,25.1254,203903,0
+TSLY.US,D,20230404,000000,25.6603,25.7058,24.6974,24.9725,101012,0
+TSLY.US,D,20230405,000000,24.866,24.866,23.8575,24.0565,236378,0
+TSLY.US,D,20230406,000000,23.9738,24.1507,23.3769,23.9578,151567,0
+TSLY.US,D,20230410,000000,23.715,24.0457,23.167,23.9894,123517,0
+TSLY.US,D,20230411,000000,24.4085,24.4247,24.183,24.1994,69081,0
+TSLY.US,D,20230412,000000,24.7152,24.7152,23.4414,23.715,96739.2,0
+TSLY.US,D,20230413,000000,23.9251,24.3603,23.5865,24.3603,83095.1,0
+TSLY.US,D,20230414,000000,24.1994,24.2471,23.8445,24.1186,75348.6,0
+TSLY.US,D,20230417,000000,24.393,24.5858,23.9738,24.4411,159874,0
+TSLY.US,D,20230418,000000,24.4411,24.4569,24.038,24.183,121814,0
+TSLY.US,D,20230419,000000,23.6833,23.9251,23.3932,23.6671,144385,0
+TSLY.US,D,20230420,000000,22.1031,22.4088,21.0874,21.3937,454264,0
+TSLY.US,D,20230421,000000,21.6515,21.8133,21.2494,21.7166,140834,0
+TSLY.US,D,20230424,000000,21.9582,22.1195,20.8134,21.0874,246180,0
+TSLY.US,D,20230425,000000,21.2813,21.5902,21.0711,21.3777,142278,0
+TSLY.US,D,20230426,000000,21.4102,21.4102,20.3135,20.4102,173074,0
+TSLY.US,D,20230427,000000,20.3135,21.2003,20.201,21.2003,58481.2,0
+TSLY.US,D,20230428,000000,21.2326,21.5871,20.8134,21.5553,121555,0
+TSLY.US,D,20230501,000000,21.7166,21.7166,21.2813,21.5713,315503,0
+TSLY.US,D,20230502,000000,21.5229,21.9744,21.2813,21.4742,245872,0
+TSLY.US,D,20230503,000000,21.4258,21.9098,21.4102,21.5553,274308,0
+TSLY.US,D,20230504,000000,21.4589,21.7321,21.4102,21.6199,199754,0
+TSLY.US,D,20230505,000000,21.9035,22.3367,21.8366,22.3032,162424,0
+TSLY.US,D,20230508,000000,22.5034,22.5034,22.2702,22.4203,113896,0
+TSLY.US,D,20230509,000000,22.3199,22.3199,22.0031,22.2035,121983,0
+TSLY.US,D,20230510,000000,22.5034,22.7201,22.1372,22.2198,114577,0
+TSLY.US,D,20230511,000000,22.2535,22.6866,22.2535,22.62,154202,0
+TSLY.US,D,20230512,000000,22.9701,22.985,22.3032,22.4035,86511.7,0
+TSLY.US,D,20230515,000000,22.3367,22.5871,22.0697,22.1703,116773,0
+TSLY.US,D,20230516,000000,22.3032,22.5034,22.0031,22.3864,91721.9,0
+TSLY.US,D,20230517,000000,22.4703,23.1701,22.3677,23.1701,117139,0
+TSLY.US,D,20230518,000000,23.3701,23.4371,23.0199,23.4033,88179.6,0
+TSLY.US,D,20230519,000000,23.7202,23.7702,23.5354,23.7537,105710,0
+TSLY.US,D,20230522,000000,24.0203,24.4872,23.9204,24.4702,176035,0
+TSLY.US,D,20230523,000000,24.4702,24.5537,24.254,24.254,110172,0
+TSLY.US,D,20230524,000000,24.1369,24.1787,23.67,24.0869,126924,0
+TSLY.US,D,20230525,000000,24.4702,24.4702,24.0036,24.3873,86710.4,0
+TSLY.US,D,20230526,000000,24.504,24.6877,24.4205,24.6702,187984,0
+TSLY.US,D,20230530,000000,25.3373,25.5876,25.0886,25.5376,331973,0
+TSLY.US,D,20230531,000000,25.5376,25.771,25.0704,25.7538,154858,0
+TSLY.US,D,20230601,000000,25.9874,26.2207,25.5536,26.1539,224807,0
+TSLY.US,D,20230602,000000,26.3377,26.4872,26.2043,26.2704,296566,0
+TSLY.US,D,20230605,000000,26.5039,26.7373,26.2704,26.5202,246367,0
+TSLY.US,D,20230606,000000,26.6373,26.9372,26.1292,26.9372,439689,0
+TSLY.US,D,20230607,000000,27.6096,27.6262,27.1351,27.2939,306616,0
+TSLY.US,D,20230608,000000,27.382,27.7234,27.2766,27.6325,182939,0
+TSLY.US,D,20230609,000000,28.0659,28.1546,27.6802,27.768,227869,0
+TSLY.US,D,20230612,000000,27.8727,27.9782,27.5043,27.9077,317592,0
+TSLY.US,D,20230613,000000,28.1534,28.8549,28.1534,28.8374,298911,0
+TSLY.US,D,20230614,000000,29.1531,29.1531,28.1012,28.7676,269514,0
+TSLY.US,D,20230615,000000,28.1186,28.9429,28.1186,28.7653,248143,0
+TSLY.US,D,20230616,000000,29.0481,29.6091,28.8841,29.3636,322026,0
+TSLY.US,D,20230620,000000,29.6445,30.7669,29.5565,30.7669,457396,0
+TSLY.US,D,20230621,000000,30.8205,30.8725,29.3537,29.5218,516538,0
+TSLY.US,D,20230622,000000,28.5575,30.0653,28.3468,30.0653,306354,0
+TSLY.US,D,20230623,000000,29.5565,29.7828,28.7856,29.2062,283707,0
+TSLY.US,D,20230626,000000,28.8549,29.3818,27.6096,27.6802,511666,0
+TSLY.US,D,20230627,000000,27.768,28.6624,27.7171,28.6095,299041,0
+TSLY.US,D,20230628,000000,28.8025,29.6445,28.6265,29.4168,278323,0
+TSLY.US,D,20230629,000000,29.5565,29.7669,29.101,29.5565,300230,0
+TSLY.US,D,20230630,000000,30.0308,30.276,29.8371,30.0835,442440,0
+TSLY.US,D,20230703,000000,31.5564,32.0828,31.504,31.9068,694316,0
+TSLY.US,D,20230705,000000,32.03,32.3809,31.7845,32.2227,719528,0
+TSLY.US,D,20230706,000000,32.1179,32.1349,31.5212,32.0123,1083564,0
+TSLY.US,D,20230707,000000,32.1917,32.4297,31.6884,31.8378,669448,0
+TSLY.US,D,20230710,000000,31.9492,32.3217,30.9254,31.4094,548770,0
+TSLY.US,D,20230711,000000,31.4841,31.5954,31.0737,31.335,392911,0
+TSLY.US,D,20230712,000000,32.0423,32.0423,31.5954,31.6327,355540,0
+TSLY.US,D,20230713,000000,32.1543,32.5091,31.5769,32.4146,401239,0
+TSLY.US,D,20230714,000000,32.4146,33.1605,32.2288,32.8061,397969,0
+TSLY.US,D,20230717,000000,33.3469,33.6634,33.0668,33.6074,833585,0
+TSLY.US,D,20230718,000000,33.6634,33.9611,33.2723,33.9611,603194,0
+TSLY.US,D,20230719,000000,34.1482,34.4277,33.5522,33.7381,547531,0
+TSLY.US,D,20230720,000000,32.8247,33.0668,30.9061,31.2972,1464649,0
+TSLY.US,D,20230721,000000,31.6514,31.6702,30.3661,30.7756,899590,0
+TSLY.US,D,20230724,000000,30.4595,31.8563,30.2729,31.8197,707008,0
+TSLY.US,D,20230725,000000,32.1917,32.2288,31.4463,31.5212,465907,0
+TSLY.US,D,20230726,000000,31.3533,31.7678,31.13,31.4841,531178,0
+TSLY.US,D,20230727,000000,31.8937,31.9205,30.3661,30.5713,880137,0
+TSLY.US,D,20230728,000000,30.9254,31.6702,30.7195,31.5954,514256,0
+TSLY.US,D,20230731,000000,31.7999,31.8378,31.3904,31.7634,855559,0
+TSLY.US,D,20230801,000000,31.7634,31.7634,31.055,31.2041,938486,0
+TSLY.US,D,20230802,000000,30.6079,30.9807,29.9182,30.4031,1257871,0
+TSLY.US,D,20230803,000000,30.1984,31.1108,30.1984,31.018,1443502,0
+TSLY.US,D,20230804,000000,31.3124,31.607,30.3125,30.5479,1415114,0
+TSLY.US,D,20230807,000000,30.2542,30.4307,29.2284,30.2933,1146949,0
+TSLY.US,D,20230808,000000,29.7246,30.1364,29.5285,30.097,676999,0
+TSLY.US,D,20230809,000000,30.2542,30.2542,29.1758,29.2341,916993,0
+TSLY.US,D,20230810,000000,29.5671,30.2736,29.332,29.5671,807559,0
+TSLY.US,D,20230811,000000,29.293,29.4696,28.8623,29.3519,827487,0
+TSLY.US,D,20230814,000000,28.548,29.1558,28.3701,29.0377,1350028,0
+TSLY.US,D,20230815,000000,28.9987,29.1558,28.2739,28.3524,1307070,0
+TSLY.US,D,20230816,000000,27.8423,28.4305,27.4064,27.4501,1491444,0
+TSLY.US,D,20230817,000000,27.4896,27.587,26.607,26.6659,1385311,0
+TSLY.US,D,20230818,000000,26.0578,26.3912,25.8125,26.215,1454124,0
+TSLY.US,D,20230821,000000,26.7644,27.6076,26.7438,27.587,1773157,0
+TSLY.US,D,20230822,000000,27.8616,28.1553,27.4501,27.6462,1159258,0
+TSLY.US,D,20230823,000000,27.5484,27.9797,27.5088,27.9199,866367,0
+TSLY.US,D,20230824,000000,28.1264,28.1362,27.5458,27.7048,840938,0
+TSLY.US,D,20230825,000000,27.7246,28.1553,27.7246,28.0969,917218,0
+TSLY.US,D,20230828,000000,28.372,28.372,28.0969,28.2346,1395255,0
+TSLY.US,D,20230829,000000,28.2739,28.548,28.1809,28.5283,1607202,0
+TSLY.US,D,20230830,000000,28.5283,28.6656,28.3524,28.548,1284442,0
+TSLY.US,D,20230831,000000,28.6258,28.7243,28.5283,28.6656,1163747,0
+TSLY.US,D,20230901,000000,28.7639,28.7828,28.0777,28.2535,1939545,0
+TSLY.US,D,20230905,000000,28.3128,28.862,28.2932,28.8224,1950330,0
+TSLY.US,D,20230906,000000,28.804,28.8427,28.372,28.7438,1470494,0
+TSLY.US,D,20230907,000000,28.5283,28.803,28.3328,28.803,1588951,0
+TSLY.US,D,20230908,000000,28.874,28.9558,28.5067,28.6907,2271746,0
+TSLY.US,D,20230911,000000,29.65,29.8956,29.3236,29.8547,1764479,0
+TSLY.US,D,20230912,000000,29.711,30.0997,29.5083,29.6091,1190561,0
+TSLY.US,D,20230913,000000,29.8336,29.9768,29.711,29.9364,768795,0
+TSLY.US,D,20230914,000000,30.0381,30.2019,29.9566,30.1813,666163,0
+TSLY.US,D,20230915,000000,30.2219,30.2834,29.7728,30.0997,756043,0
+TSLY.US,D,20230918,000000,29.8956,29.9157,29.078,29.2621,1477849,0
+TSLY.US,D,20230919,000000,29.2006,29.507,28.8335,29.3846,1342524,0
+TSLY.US,D,20230920,000000,29.4463,30.1198,28.9762,28.997,1345272,0
+TSLY.US,D,20230921,000000,28.5477,28.8438,28.1902,28.3634,1894041,0
+TSLY.US,D,20230922,000000,28.6293,28.6293,27.1385,27.1998,2171171,0
+TSLY.US,D,20230925,000000,26.9953,27.4451,26.5566,27.4451,1422049,0
+TSLY.US,D,20230926,000000,27.1185,27.6689,26.9549,27.1588,1066187,0
+TSLY.US,D,20230927,000000,27.3022,27.3099,26.2502,26.9137,1876773,0
+TSLY.US,D,20230928,000000,26.8734,27.6077,26.7094,27.5464,1163855,0
+TSLY.US,D,20230929,000000,27.8533,28.2816,27.6077,27.9352,1159664,0
+TSLY.US,D,20231002,000000,27.6902,28.4865,27.384,28.2816,1674826,0
+TSLY.US,D,20231003,000000,28.0984,28.16,27.6084,27.8533,1339589,0
+TSLY.US,D,20231004,000000,28.0783,29.242,28.037,29.242,1898923,0
+TSLY.US,D,20231005,000000,29.242,29.3644,28.8538,29.242,1935435,0
+TSLY.US,D,20231006,000000,28.7035,29.4798,28.3302,29.4687,1946971,0
+TSLY.US,D,20231009,000000,28.9161,29.463,28.5968,29.3416,1924718,0
+TSLY.US,D,20231010,000000,29.2774,29.937,29.2136,29.7038,1104605,0
+TSLY.US,D,20231011,000000,29.7881,30.0009,29.5117,29.7246,1036234,0
+TSLY.US,D,20231012,000000,29.7666,29.9584,29.2353,29.4908,1176121,0
+TSLY.US,D,20231013,000000,29.5546,29.5755,28.5546,28.6393,1445382,0
+TSLY.US,D,20231016,000000,28.7243,29.1925,28.5331,29.1074,1137141,0
+TSLY.US,D,20231017,000000,28.7671,29.3416,28.3631,29.1288,1245862,0
+TSLY.US,D,20231018,000000,28.9587,29.1074,27.8311,27.8945,2070741,0
+TSLY.US,D,20231019,000000,26.32,26.5543,25.0008,25.4052,4802998,0
+TSLY.US,D,20231020,000000,25.1078,25.2135,24.3631,24.5328,2241439,0
+TSLY.US,D,20231023,000000,24.2988,25.0435,23.5327,24.5754,2243507,0
+TSLY.US,D,20231024,000000,25.0861,25.5119,24.8201,25.1078,1279779,0
+TSLY.US,D,20231025,000000,25.0647,25.4694,24.703,24.703,1307414,0
+TSLY.US,D,20231026,000000,24.6602,24.9798,23.8625,23.9585,1392047,0
+TSLY.US,D,20231027,000000,24.4691,24.6602,24.0647,24.1927,1079853,0
+TSLY.US,D,20231030,000000,24.4904,24.5754,22.9159,23.2563,1990542,0
+TSLY.US,D,20231031,000000,23.0221,23.8006,22.8522,23.6393,1310389,0
+TSLY.US,D,20231101,000000,24.0433,24.214,23.3202,24.214,1493427,0
+TSLY.US,D,20231102,000000,25.0861,25.5536,24.8732,25.5326,1630256,0
+TSLY.US,D,20231103,000000,25.8519,25.9156,25.6818,25.8519,1341509,0
+TSLY.US,D,20231106,000000,26.256,26.2994,25.4269,25.8733,1723463,0
+TSLY.US,D,20231107,000000,25.9378,26.1712,25.5536,26.1501,1990333,0
+TSLY.US,D,20231108,000000,26.2718,26.3164,25.7807,26.2497,1559861,0
+TSLY.US,D,20231109,000000,26.0707,26.1152,24.5517,24.954,1915266,0
+TSLY.US,D,20231110,000000,24.9987,25.4229,24.4511,25.222,2628656,0
+TSLY.US,D,20231113,000000,25.4005,25.8251,25.0656,25.7357,1109937,0
+TSLY.US,D,20231114,000000,26.1043,26.227,25.9364,26.0707,1091544,0
+TSLY.US,D,20231115,000000,26.0038,26.1152,25.9144,25.9819,1775970,0
+TSLY.US,D,20231116,000000,25.6913,25.7357,24.8868,25.1324,2699695,0
+TSLY.US,D,20231117,000000,25.0427,25.4904,24.4848,25.2438,3132444,0
+TSLY.US,D,20231120,000000,25.2438,25.535,24.9091,25.3563,2201711,0
+TSLY.US,D,20231121,000000,25.2891,26.1377,25.1999,25.9591,2230761,0
+TSLY.US,D,20231122,000000,26.0933,26.2052,25.0427,25.3335,1846121,0
+TSLY.US,D,20231124,000000,25.3563,25.6688,25.2089,25.4452,1599882,0
+TSLY.US,D,20231127,000000,25.6018,25.7357,25.1774,25.5791,2291731,0
+TSLY.US,D,20231128,000000,25.6688,26.3164,25.4452,26.2718,1726251,0
+TSLY.US,D,20231129,000000,26.4729,26.5405,26.1604,26.2052,1567487,0
+TSLY.US,D,20231130,000000,26.3614,26.3835,25.7807,26.0707,2345104,0
+TSLY.US,D,20231201,000000,25.5567,26.2222,25.3563,25.9819,2352673,0
+TSLY.US,D,20231204,000000,25.892,26.1279,25.6242,25.8699,2842880,0
+TSLY.US,D,20231205,000000,25.7582,26.6714,25.7357,26.2052,2040330,0
+TSLY.US,D,20231206,000000,26.5575,26.7408,26.2718,26.2942,3020865,0
+TSLY.US,D,20231207,000000,26.492,26.6804,26.0914,26.6332,2119741,0
+TSLY.US,D,20231208,000000,26.492,26.9621,26.3988,26.9157,2348617,0
+TSLY.US,D,20231211,000000,26.8214,26.8451,26.3744,26.5858,4558320,0
+TSLY.US,D,20231212,000000,26.492,26.5144,26.0443,26.4208,1777588,0
+TSLY.US,D,20231213,000000,26.1858,26.7376,25.4555,26.6332,2781864,0
+TSLY.US,D,20231214,000000,26.8451,27.7632,26.8214,27.646,2608469,0
+TSLY.US,D,20231215,000000,27.7165,28.0228,27.5515,27.9519,1478967,0
+TSLY.US,D,20231218,000000,27.9989,28.446,27.9047,27.9752,2046823,0
+TSLY.US,D,20231219,000000,28.0933,28.5406,28.0933,28.4466,1326718,0
+TSLY.US,D,20231220,000000,28.4694,28.7288,27.5515,27.5987,1804987,0
+TSLY.US,D,20231221,000000,28.1168,28.399,27.74,28.3762,1643953,0
+TSLY.US,D,20231222,000000,28.5873,28.7763,28.1878,28.3286,1554746,0
+TSLY.US,D,20231226,000000,28.4466,28.8226,28.3286,28.7525,1578461,0
+TSLY.US,D,20231227,000000,28.8937,29.2711,28.8937,29.1998,1356018,0
+TSLY.US,D,20231228,000000,29.4354,29.4494,28.4694,28.5406,1801482,0
+TSLY.US,D,20231229,000000,28.7874,28.7996,27.9047,28.0933,2527804,0
+TSLY.US,D,20240102,000000,28.3762,28.4466,27.7634,28.2109,2465738,0
+TSLY.US,D,20240103,000000,27.8722,27.9519,26.9171,27.1512,3256602,0
+TSLY.US,D,20240104,000000,27.2221,27.6105,27.0804,27.0804,2796348,0
+TSLY.US,D,20240105,000000,27.0718,27.3443,26.8247,27.1217,2680773,0
+TSLY.US,D,20240108,000000,27.0219,27.5046,26.9481,27.468,1419944,0
+TSLY.US,D,20240109,000000,27.2454,27.3443,26.602,26.9481,1903126,0
+TSLY.US,D,20240110,000000,26.9481,27.0219,26.5521,26.8491,1776369,0
+TSLY.US,D,20240111,000000,26.5027,26.5521,25.8843,26.1069,2327800,0
+TSLY.US,D,20240112,000000,25.4634,25.8591,25.0424,25.241,2686693,0
+TSLY.US,D,20240116,000000,24.8941,25.6615,24.5975,25.3641,2029879,0
+TSLY.US,D,20240117,000000,24.8941,24.9684,24.5975,24.9435,1815220,0
+TSLY.US,D,20240118,000000,25.1668,25.1911,24.2012,24.5478,2149074,0
+TSLY.US,D,20240119,000000,24.3741,24.622,24.1517,24.5975,1406850,0
+TSLY.US,D,20240122,000000,24.6965,25.0423,24.0283,24.3002,1923046,0
+TSLY.US,D,20240123,000000,24.4488,24.8695,24.1767,24.3002,1244762,0
+TSLY.US,D,20240124,000000,24.5232,24.6197,24.0283,24.1269,1490713,0
+TSLY.US,D,20240125,000000,22.2712,22.5928,21.1328,21.4545,3361119,0
+TSLY.US,D,20240126,000000,21.7764,21.8258,21.4792,21.6031,1183871,0
+TSLY.US,D,20240129,000000,21.7517,22.1227,21.6276,22.0982,1437506,0
+TSLY.US,D,20240130,000000,22.3203,22.3459,22.0982,22.1971,1060011,0
+TSLY.US,D,20240131,000000,22.0236,22.3081,21.9248,22.0733,1229046,0
+TSLY.US,D,20240201,000000,22.2465,22.2712,21.8997,22.2712,964692,0
+TSLY.US,D,20240202,000000,22.0733,22.3459,21.7517,22.2959,1407542,0
+TSLY.US,D,20240205,000000,22.0982,22.0982,21.0587,21.7266,1966065,0
+TSLY.US,D,20240206,000000,21.4049,22.2148,21.3437,22.1472,1477124,0
+TSLY.US,D,20240207,000000,22.4962,22.6001,21.9262,22.4705,1306975,0
+TSLY.US,D,20240208,000000,22.4443,22.7813,22.2374,22.6776,1086886,0
+TSLY.US,D,20240209,000000,22.8332,23.0665,22.7295,23.0665,1341435,0
+TSLY.US,D,20240212,000000,22.9887,23.1959,22.5222,22.6001,1750988,0
+TSLY.US,D,20240213,000000,22.1591,22.574,22.0041,22.2374,1866096,0
+TSLY.US,D,20240214,000000,22.2891,22.7557,22.1591,22.7037,1353187,0
+TSLY.US,D,20240215,000000,22.8591,23.6623,22.8074,23.6367,1439003,0
+TSLY.US,D,20240216,000000,23.6623,23.8184,23.5589,23.7404,1293376,0
+TSLY.US,D,20240220,000000,23.5848,23.7013,22.9109,23.3776,1273678,0
+TSLY.US,D,20240221,000000,23.2738,23.8184,23.2425,23.5332,986295,0
+TSLY.US,D,20240222,000000,23.5332,23.9216,23.2288,23.87,1122288,0
+TSLY.US,D,20240223,000000,23.6885,23.9215,23.3776,23.4296,1112664,0
+TSLY.US,D,20240226,000000,23.4296,24.1484,23.4296,24.0124,1923941,0
+TSLY.US,D,20240227,000000,24.2846,24.3624,24.0191,24.09,984975,0
+TSLY.US,D,20240228,000000,24.2326,24.453,24.09,24.3362,863019,0
+TSLY.US,D,20240229,000000,24.492,24.5183,24.194,24.4013,576390,0
+TSLY.US,D,20240301,000000,24.5569,24.6219,24.2977,24.6219,672398,0
+TSLY.US,D,20240304,000000,24.3499,24.3753,23.0055,23.1575,2605600,0
+TSLY.US,D,20240305,000000,22.5612,22.7423,21.9001,22.3019,1544023,0
+TSLY.US,D,20240306,000000,22.2218,22.3987,21.3921,21.7456,1775819,0
+TSLY.US,D,20240307,000000,21.3786,22.1801,21.3786,21.963,1487796,0
+TSLY.US,D,20240308,000000,22.3032,22.4527,21.5892,21.6369,1417077,0
+TSLY.US,D,20240311,000000,21.6503,22.3598,21.6503,21.963,1154678,0
+TSLY.US,D,20240312,000000,22.0852,22.2218,21.4328,22.0448,881913,0
+TSLY.US,D,20240313,000000,21.5826,21.8803,21.0793,21.0926,1459353,0
+TSLY.US,D,20240314,000000,20.9434,21.2695,19.9777,20.1952,2029491,0
+TSLY.US,D,20240315,000000,20.1952,20.5024,20.0186,20.304,843635,0
+TSLY.US,D,20240318,000000,20.9161,21.1471,20.5623,21.1063,828122,0
+TSLY.US,D,20240319,000000,21.0793,21.1746,20.7799,21.1337,566000,0
+TSLY.US,D,20240320,000000,21.2154,21.4057,21.1063,21.3921,377235,0
+TSLY.US,D,20240321,000000,21.4737,21.4737,21.3104,21.3786,499149,0
+TSLY.US,D,20240322,000000,20.9978,21.4194,20.9161,21.3786,805021,0
+TSLY.US,D,20240325,000000,21.3104,21.7185,21.2967,21.5689,491160,0
+TSLY.US,D,20240326,000000,21.8679,22.0173,21.8679,21.936,930321,0
+TSLY.US,D,20240327,000000,22.0719,22.0719,21.8679,22.0312,448283,0
+TSLY.US,D,20240328,000000,22.0312,22.0583,21.8968,21.9091,558822,0
+TSLY.US,D,20240401,000000,21.9226,21.9901,21.3239,21.8269,809996,0
+TSLY.US,D,20240402,000000,20.7392,21.0654,20.6164,20.9567,1126152,0
+TSLY.US,D,20240403,000000,20.6036,21.2285,20.5623,21.1337,945433,0
+TSLY.US,D,20240404,000000,21.3811,21.9951,21.1394,21.4521,918845,0
+TSLY.US,D,20240405,000000,21.3387,21.4666,20.3287,20.8406,1053226,0
+TSLY.US,D,20240408,000000,21.353,21.8209,21.1823,21.7512,892491,0
+TSLY.US,D,20240409,000000,21.7512,22.1778,21.6665,22.0783,611264,0
+TSLY.US,D,20240410,000000,21.7655,21.9419,21.5564,21.7655,477721,0
+TSLY.US,D,20240411,000000,21.7797,22.1495,21.4097,22.0218,583125,0
+TSLY.US,D,20240412,000000,21.9075,21.9929,21.7088,21.8079,427955,0
+TSLY.US,D,20240415,000000,21.7371,21.7655,20.7269,20.7269,827475,0
+TSLY.US,D,20240416,000000,20.2431,20.3216,19.8022,20.229,912550,0
+TSLY.US,D,20240417,000000,20.2574,20.371,19.8022,20.0441,546517,0
+TSLY.US,D,20240418,000000,19.5605,19.6172,19.2049,19.3613,966001,0
+TSLY.US,D,20240419,000000,19.1051,19.4385,18.9204,18.9772,792374,0
+TSLY.US,D,20240422,000000,18.2801,18.6924,18.0918,18.4652,1105557,0
+TSLY.US,D,20240423,000000,18.5362,19.0484,18.3512,18.7493,866476,0
+TSLY.US,D,20240424,000000,20.556,21.3104,20.4425,20.926,1004596,0
+TSLY.US,D,20240425,000000,20.6698,21.6373,20.599,21.6229,399165,0
+TSLY.US,D,20240426,000000,21.6086,21.794,21.2248,21.4097,451242,0
+TSLY.US,D,20240429,000000,22.7186,22.8752,22.5478,22.8323,981543,0
+TSLY.US,D,20240430,000000,22.6472,22.8041,22.4768,22.5333,458178,0
+TSLY.US,D,20240501,000000,22.4479,22.7186,22.2875,22.4054,398579,0
+TSLY.US,D,20240502,000000,22.6614,22.6702,22.0711,22.4768,437472,0
+TSLY.US,D,20240503,000000,22.676,22.747,22.4199,22.6614,509727,0
+TSLY.US,D,20240506,000000,22.9951,23.1811,22.8017,23.0248,526459,0
+TSLY.US,D,20240507,000000,22.8315,22.9059,22.415,22.4443,373686,0
+TSLY.US,D,20240508,000000,21.7754,22.2663,21.5377,22.147,567756,0
+TSLY.US,D,20240509,000000,22.1919,22.207,21.7307,21.8051,749190,0
+TSLY.US,D,20240510,000000,21.9837,21.9837,21.2698,21.374,442787,0
+TSLY.US,D,20240513,000000,21.4333,21.8797,21.4333,21.6863,374435,0
+TSLY.US,D,20240514,000000,21.8648,22.1309,21.8648,22.1025,401706,0
+TSLY.US,D,20240515,000000,22.2364,22.2364,21.8648,21.9837,357957,0
+TSLY.US,D,20240516,000000,22.0283,22.147,21.82,22.1175,510941,0
+TSLY.US,D,20240517,000000,22.1321,22.3853,21.9982,22.3704,364015,0
+TSLY.US,D,20240520,000000,22.3853,22.4443,22.0134,22.1321,478746,0
+TSLY.US,D,20240521,000000,22.1624,23.166,22.1624,23.1291,932219,0
+TSLY.US,D,20240522,000000,22.9655,22.9803,22.5638,22.772,1210504,0
+TSLY.US,D,20240523,000000,22.9951,22.9951,22.0283,22.1025,553338,0
+TSLY.US,D,20240524,000000,22.2663,22.8463,22.1175,22.7871,645294,0
+TSLY.US,D,20240528,000000,22.6228,22.7423,22.1773,22.5638,485452,0
+TSLY.US,D,20240529,000000,22.341,22.7513,22.3259,22.534,330040,0
+TSLY.US,D,20240530,000000,22.9059,23.2479,22.4596,22.8315,753737,0
+TSLY.US,D,20240531,000000,22.8463,23.0844,22.3034,22.7569,435555,0
+TSLY.US,D,20240603,000000,22.8463,23.0991,22.4672,22.6083,510087,0
+TSLY.US,D,20240604,000000,22.5937,22.8297,22.4298,22.534,389508,0
+TSLY.US,D,20240605,000000,22.6829,22.7569,22.281,22.6381,691776,0
+TSLY.US,D,20240606,000000,22.6298,23.1425,22.3664,23.0338,603886,0
+TSLY.US,D,20240607,000000,22.9096,23.2203,22.7698,22.9564,657002,0
+TSLY.US,D,20240610,000000,22.7852,23.0497,22.5369,22.5835,698972,0
+TSLY.US,D,20240611,000000,22.5681,22.6921,21.8534,22.2109,1003758,0
+TSLY.US,D,20240612,000000,22.3037,23.298,22.1797,23.0497,1189650,0
+TSLY.US,D,20240613,000000,23.6706,24.0277,23.5058,23.6706,1200528,0
+TSLY.US,D,20240614,000000,23.888,23.9502,23.2669,23.4221,995036,0
+TSLY.US,D,20240617,000000,23.4534,24.3074,23.391,24.2764,870921,0
+TSLY.US,D,20240618,000000,24.23,24.23,23.9502,24.1676,893365,0
+TSLY.US,D,20240620,000000,24.1676,24.23,23.8262,23.9813,1113082,0
+TSLY.US,D,20240621,000000,24.0745,24.3234,23.9969,24.2142,400207,0
+TSLY.US,D,20240624,000000,24.3234,24.5637,24.2142,24.2764,412723,0
+TSLY.US,D,20240625,000000,24.354,24.6648,24.2343,24.6648,358477,0
+TSLY.US,D,20240626,000000,24.6648,25.0376,24.6491,24.8978,799747,0
+TSLY.US,D,20240627,000000,24.9291,25.1384,24.7209,25.0063,380837,0
+TSLY.US,D,20240628,000000,25.2859,25.5188,24.8822,25.0996,356545,0
+TSLY.US,D,20240701,000000,25.4571,26.0626,25.3946,25.9693,671890,0
+TSLY.US,D,20240702,000000,26.4045,26.5751,26.2725,26.5751,1072333,0
+TSLY.US,D,20240703,000000,26.9479,27.5691,26.8081,27.5224,1185332,0
+TSLY.US,D,20240705,000000,27.8412,27.9733,27.2815,27.8906,873786,0
+TSLY.US,D,20240708,000000,27.8575,28.2362,27.6933,28.0719,1276089,0
+TSLY.US,D,20240709,000000,28.0881,28.4012,28.0384,28.269,930553,0
+TSLY.US,D,20240710,000000,28.4501,28.6891,28.0059,28.4337,899216,0
+TSLY.US,D,20240711,000000,28.5163,28.9465,26.4421,26.5075,1332164,0
+TSLY.US,D,20240712,000000,26.0792,27.5942,25.7672,27.2484,758854,0
+TSLY.US,D,20240715,000000,28.1212,28.7304,27.7091,27.7259,698214,0
+TSLY.US,D,20240716,000000,28.0558,28.3025,27.1249,28.1706,597451,0
+TSLY.US,D,20240717,000000,27.8738,28.4012,27.2153,27.3969,572394,0
+TSLY.US,D,20240718,000000,27.8249,28.3518,27.347,27.512,444293,0
+TSLY.US,D,20240719,000000,27.446,27.4788,26.2605,26.5075,1138797,0
+TSLY.US,D,20240722,000000,26.9851,27.66,26.9689,27.4954,600512,0
+TSLY.US,D,20240723,000000,27.66,27.8738,27.0508,27.1335,633302,0
+TSLY.US,D,20240724,000000,25.2729,25.4178,24.2305,24.2849,1658832,0
+TSLY.US,D,20240725,000000,24.4658,25.4045,24.4493,24.8612,687445,0
+TSLY.US,D,20240726,000000,25.0421,25.108,24.4411,24.8776,462919,0
+TSLY.US,D,20240729,000000,25.2729,26.0467,25.2729,25.9149,504837,0
+TSLY.US,D,20240730,000000,26.0467,26.0467,25.0033,25.1907,406244,0
+TSLY.US,D,20240731,000000,25.7009,26.2123,25.6888,26.0955,400252,0
+TSLY.US,D,20240801,000000,25.849,26.1783,24.4658,24.7625,634321,0
+TSLY.US,D,20240802,000000,24.4991,24.6464,23.544,23.6591,899767,0
+TSLY.US,D,20240805,000000,21.4862,23.3626,21.239,22.8691,948889,0
+TSLY.US,D,20240806,000000,23.33,23.3791,22.4161,23.2147,897428,0
+TSLY.US,D,20240807,000000,23.2078,23.484,22.006,22.006,920008,0
+TSLY.US,D,20240808,000000,22.6068,23.1184,22.1001,22.9957,902608,0
+TSLY.US,D,20240809,000000,22.9073,23.2252,22.6775,23.19,701238,0
+TSLY.US,D,20240812,000000,23.2078,23.2078,22.6953,22.9603,540373,0
+TSLY.US,D,20240813,000000,23.0664,23.9326,22.9957,23.9326,525852,0
+TSLY.US,D,20240814,000000,23.9678,23.9856,23.2453,23.5082,476651,0
+TSLY.US,D,20240815,000000,23.8442,24.3038,23.8442,24.2509,411521,0
+TSLY.US,D,20240816,000000,24.2153,24.3538,24.1976,24.2684,475127,0
+TSLY.US,D,20240819,000000,24.4449,24.9049,24.1039,24.9049,573788,0
+TSLY.US,D,20240820,000000,25.099,25.2388,24.6749,24.7809,416978,0
+TSLY.US,D,20240821,000000,24.9576,25.1125,24.6927,25.099,327502,0
+TSLY.US,D,20240822,000000,25.1694,25.1909,23.9059,23.9148,485535,0
+TSLY.US,D,20240823,000000,24.3392,24.8335,24.2862,24.7809,432861,0
+TSLY.US,D,20240826,000000,24.7809,24.7809,24.0915,24.2862,536049,0
+TSLY.US,D,20240827,000000,24.3038,24.501,23.6851,23.897,422018,0
+TSLY.US,D,20240828,000000,24.0031,24.1832,23.2432,23.5082,388007,0
+TSLY.US,D,20240829,000000,23.8267,24.1889,23.614,23.614,400390,0
+TSLY.US,D,20240830,000000,23.897,24.3038,23.7075,24.2862,302926,0
+TSLY.US,D,20240903,000000,24.4096,24.6041,24.0031,24.1269,611607,0
+TSLY.US,D,20240904,000000,24.0738,24.728,24.0738,24.6749,726949,0
+TSLY.US,D,20240905,000000,24.8695,24.9049,24.7018,24.8163,1110063,0
+TSLY.US,D,20240906,000000,25.1325,25.1325,22.8429,22.8429,1124703,0
+TSLY.US,D,20240909,000000,23.387,23.8565,23.1994,23.481,999404,0
+TSLY.US,D,20240910,000000,23.894,24.2694,23.7251,24.2318,946197,0
+TSLY.US,D,20240911,000000,24.1944,24.4383,23.5938,24.3822,462316,0
+TSLY.US,D,20240912,000000,24.3257,24.6258,24.1755,24.5885,579227,0
+TSLY.US,D,20240913,000000,24.5319,24.7667,24.4942,24.6635,411246,0
+TSLY.US,D,20240916,000000,24.7385,24.7948,24.3633,24.5885,438249,0
+TSLY.US,D,20240917,000000,24.7948,25.0764,24.6823,24.7385,368592,0
+TSLY.US,D,20240918,000000,24.9638,25.236,24.72,24.8328,434451,0
+TSLY.US,D,20240919,000000,25.2455,25.5078,25.1423,25.4519,599633,0
+TSLY.US,D,20240920,000000,25.358,25.4708,24.7853,24.9824,351231,0
+TSLY.US,D,20240923,000000,25.4519,26.0339,25.3956,26.0148,576915,0
+TSLY.US,D,20240924,000000,26.3152,26.6155,25.9962,26.3714,558193,0
+TSLY.US,D,20240925,000000,26.2775,26.5684,26.2775,26.5591,289369,0
+TSLY.US,D,20240926,000000,26.8217,26.8596,26.2399,26.3714,487608,0
+TSLY.US,D,20240927,000000,26.5217,26.653,26.4133,26.653,369758,0
+TSLY.US,D,20240930,000000,26.5591,27.0287,26.3341,26.7842,1231340,0
+TSLY.US,D,20241001,000000,27.0096,27.0287,25.6675,26.5966,1001753,0
+TSLY.US,D,20241002,000000,25.7145,25.9021,24.9824,25.6957,2441391,0
+TSLY.US,D,20241003,000000,25.3793,25.7566,24.7878,25.0528,1629224,0
+TSLY.US,D,20241004,000000,25.5627,25.971,25.3694,25.9508,1089754,0
+TSLY.US,D,20241007,000000,25.8895,25.93,25.1347,25.1751,1051157,0
+TSLY.US,D,20241008,000000,25.4611,25.6242,25.1526,25.5223,769366,0
+TSLY.US,D,20241009,000000,25.5017,25.7873,25.0732,25.1957,695624,0
+TSLY.US,D,20241010,000000,25.359,25.359,24.3795,24.9715,761022,0
+TSLY.US,D,20241011,000000,23.2168,23.4411,22.5845,22.8904,2330410,0
+TSLY.US,D,20241014,000000,23.1555,23.2578,22.5871,23.0945,1288270,0
+TSLY.US,D,20241015,000000,23.1964,23.4821,22.9313,23.1148,825190,0
+TSLY.US,D,20241016,000000,23.2778,23.4002,23.1254,23.3597,636500,0
+TSLY.US,D,20241017,000000,23.4411,23.4514,23.0945,23.3597,636854,0
+TSLY.US,D,20241018,000000,23.38,23.5638,23.2888,23.4617,592765,0
+TSLY.US,D,20241021,000000,23.3189,23.472,23.0538,23.3391,1277358,0
+TSLY.US,D,20241022,000000,23.2578,23.2578,23.0229,23.2578,687631,0
+TSLY.US,D,20241023,000000,23.2168,23.2883,22.666,22.8292,998441,0
+TSLY.US,D,20241024,000000,24.9917,26.2158,24.8795,26.0933,2687466,0
+TSLY.US,D,20241025,000000,25.8285,26.7255,25.7873,26.6644,1289565,0
+TSLY.US,D,20241028,000000,26.8481,26.9705,26.3179,26.3384,1964609,0
+TSLY.US,D,20241029,000000,26.5221,26.5221,25.9102,26.2158,1367299,0
+TSLY.US,D,20241030,000000,26.175,26.4607,25.9913,26.1546,1537291,0
+TSLY.US,D,20241031,000000,26.1304,26.2799,25.5145,25.5524,1268572,0
+TSLY.US,D,20241101,000000,25.7023,25.8949,25.2953,25.4883,1066754,0
+TSLY.US,D,20241104,000000,25.0601,25.4777,24.6002,24.9744,1189295,0
+TSLY.US,D,20241105,000000,25.3383,25.9804,25.2953,25.6809,826998,0
+TSLY.US,D,20241106,000000,27.9493,28.5484,27.4378,28.4198,3304992,0
+TSLY.US,D,20241107,000000,28.4416,29.3189,28.2378,29.1266,1385786,0
+TSLY.US,D,20241108,000000,29.2763,31.3517,29.191,30.796,2475421,0
+TSLY.US,D,20241111,000000,32.5933,33.4921,31.9087,32.8716,2190820,0
+TSLY.US,D,20241112,000000,32.3044,32.6359,31.0737,31.5017,2139042,0
+TSLY.US,D,20241113,000000,32.1439,32.6896,31.127,31.8228,1141012,0
+TSLY.US,D,20241114,000000,31.6514,31.8444,30.2179,30.2818,966552,0
+TSLY.US,D,20241115,000000,30.3249,31.5232,30.132,31.2451,1321596,0
+TSLY.US,D,20241118,000000,32.6144,33.0853,31.5873,32.2939,2046736,0
+TSLY.US,D,20241119,000000,32.1224,33.0639,31.9192,33.0639,897518,0
+TSLY.US,D,20241120,000000,33.0215,33.0668,32.1249,32.7857,946195,0
+TSLY.US,D,20241121,000000,32.9355,33.1923,32.315,32.7,998539,0
+TSLY.US,D,20241122,000000,32.8076,33.7275,32.5718,33.5348,1188606,0
+TSLY.US,D,20241125,000000,34.0701,34.0915,32.754,32.8076,1966274,0
+TSLY.US,D,20241126,000000,32.9355,33.4066,32.6685,32.8716,1260065,0
+TSLY.US,D,20241127,000000,33.1923,33.1923,31.9727,32.5718,2100392,0
+TSLY.US,D,20241129,000000,32.8529,33.6092,32.7369,33.5977,1175436,0
+TSLY.US,D,20241202,000000,34.0627,34.6562,34.0627,34.4119,1612375,0
+TSLY.US,D,20241203,000000,34.1791,34.4349,34.0162,34.2722,931637,0
+TSLY.US,D,20241204,000000,34.4583,34.8305,34.1558,34.8305,885139,0
+TSLY.US,D,20241205,000000,34.8773,35.4124,34.8538,35.3659,1230879,0
+TSLY.US,D,20241206,000000,35.5753,36.5991,35.3308,36.5991,1997282,0
+TSLY.US,D,20241209,000000,37.0643,37.4833,35.8544,36.622,1912810,0
+TSLY.US,D,20241210,000000,36.8085,37.7856,36.7386,37.157,1313605,0
+TSLY.US,D,20241211,000000,37.7856,38.949,37.3002,38.949,1362788,0
+TSLY.US,D,20241212,000000,38.9256,39.298,38.3673,38.5997,1761366,0
+TSLY.US,D,20241213,000000,38.8326,39.833,38.4938,39.833,1226242,0
+TSLY.US,D,20241216,000000,40.217,41.1825,39.9599,41.1825,1901229,0
+TSLY.US,D,20241217,000000,41.6945,42.0086,40.1123,41.8339,4421453,0
+TSLY.US,D,20241218,000000,40.7873,42.3997,37.576,38.7395,2686632,0
+TSLY.US,D,20241219,000000,39.9261,39.9493,36.9712,38.3205,2344682,0
+TSLY.US,D,20241220,000000,37.3903,39.2513,36.8085,37.0875,2809800,0
+TSLY.US,D,20241223,000000,37.9251,38.2741,36.6107,37.8787,2414576,0
+TSLY.US,D,20241224,000000,38.3673,40.2519,38.3092,40.2519,1481923,0
+TSLY.US,D,20241226,000000,40.3916,40.4147,39.4377,39.6701,2670809,0
+TSLY.US,D,20241227,000000,39.3177,39.3431,37.6815,38.1095,2479173,0
+TSLY.US,D,20241230,000000,37.1401,37.7538,36.9011,37.0774,1793097,0
+TSLY.US,D,20241231,000000,37.6061,37.8831,35.8441,35.9199,1467045,0
+TSLY.US,D,20250102,000000,34.8123,35.013,33.3774,33.8808,3731738,0
+TSLY.US,D,20250103,000000,34.1074,35.9448,33.9562,35.8944,1197621,0
+TSLY.US,D,20250106,000000,36.6973,36.8507,35.1898,35.8944,3109522,0
+TSLY.US,D,20250107,000000,35.4918,36.1209,34.2581,34.6359,1542807,0
+TSLY.US,D,20250108,000000,34.4711,35.2597,34.0823,34.7367,1279391,0
+TSLY.US,D,20250110,000000,34.4597,35.089,33.8088,34.5854,1641117,0
+TSLY.US,D,20250113,000000,33.8303,35.089,33.5785,35.089,962487,0
+TSLY.US,D,20250114,000000,35.693,36.058,34.4726,34.5854,1537679,0
+TSLY.US,D,20250115,000000,35.5296,36.6369,35.2401,36.5742,1629234,0
+TSLY.US,D,20250116,000000,36.3475,36.4481,35.3409,35.693,1071766,0
+TSLY.US,D,20250117,000000,36.3475,37.3542,36.1459,36.4734,2130737,0
+TSLY.US,D,20250121,000000,37.0147,37.0271,35.0765,36.3979,3575528,0
+TSLY.US,D,20250122,000000,35.8694,36.6258,35.7685,35.8189,3001823,0
+TSLY.US,D,20250123,000000,35.9171,36.2616,35.3867,35.6521,2091822,0
+TSLY.US,D,20250124,000000,35.8507,36.0441,35.2279,35.2807,1724755,0
+TSLY.US,D,20250127,000000,34.3928,35.3075,34.0614,34.6448,2228449,0
+TSLY.US,D,20250128,000000,34.6711,34.8568,33.878,34.6975,1332700,0
+TSLY.US,D,20250129,000000,34.4857,34.7242,33.6506,33.9552,1848076,0
+TSLY.US,D,20250130,000000,35.8373,35.9434,33.8761,35.1747,2751207,0
+TSLY.US,D,20250131,000000,35.3075,36.5268,35.2807,35.546,1388507,0
+TSLY.US,D,20250203,000000,34.2471,34.3789,33.1778,33.9552,1264924,0
+TSLY.US,D,20250204,000000,33.9026,34.8171,33.8014,34.6975,806035,0
+TSLY.US,D,20250205,000000,34.3533,34.4327,33.3724,33.5845,947284,0
+TSLY.US,D,20250206,000000,33.1861,33.3459,32.3387,33.2398,1374271,0
+TSLY.US,D,20250207,000000,32.9482,33.6634,32.2107,32.3118,1111109,0
+TSLY.US,D,20250210,000000,31.941,32.4446,31.4108,31.4374,1739886,0
+TSLY.US,D,20250211,000000,31.0662,31.3047,29.2373,29.5021,1946746,0
+TSLY.US,D,20250212,000000,29.6349,31.0397,29.5554,30.271,1632731,0
+TSLY.US,D,20250213,000000,30.9865,31.8877,30.801,31.7553,1254013,0
+TSLY.US,D,20250214,000000,32.1265,32.1794,31.2251,31.8348,1388658,0
+TSLY.US,D,20250218,000000,31.888,32.0731,31.5526,31.8085,2151718,0
+TSLY.US,D,20250219,000000,31.8611,32.5239,31.8348,32.2591,2306866,0
+TSLY.US,D,20250220,000000,32.3406,32.3685,31.5056,32.0343,1256084,0
+TSLY.US,D,20250221,000000,32.0065,32.104,30.4481,30.6985,2262198,0
+TSLY.US,D,20250224,000000,30.8097,31.1157,29.7519,30.281,2296044,0
+TSLY.US,D,20250225,000000,29.8636,29.9471,27.303,27.7484,2805751,0
+TSLY.US,D,20250226,000000,27.9141,28.3606,26.5516,26.7465,2249328,0
+TSLY.US,D,20250227,000000,26.8297,27.2751,25.9448,26.0505,1459020,0
+TSLY.US,D,20250228,000000,25.9114,27.0108,25.4105,26.9135,1045491,0
+TSLY.US,D,20250303,000000,27.5672,27.7205,25.7446,26.3566,943868,0
+TSLY.US,D,20250304,000000,25.16,26.3009,24.4358,25.327,1303369,0
+TSLY.US,D,20250305,000000,25.4381,25.9809,24.9652,25.9393,931847,0
+TSLY.US,D,20250306,000000,25.3965,25.4105,24.3024,24.6033,1170630,0
+TSLY.US,D,20250307,000000,24.325,24.84,23.5885,24.6033,1074865,0
+TSLY.US,D,20250310,000000,23.7964,23.8797,20.9435,21.1244,2457779,0
+TSLY.US,D,20250311,000000,21.4304,22.4881,20.7906,21.9315,1886764,0
+TSLY.US,D,20250312,000000,23.3787,23.7544,22.8916,23.49,1708827,0
+TSLY.US,D,20250313,000000,23.5456,23.5735,22.2933,22.9335,1355164,0
+TSLY.US,D,20250314,000000,23.4622,23.8239,22.9736,23.7127,1409434,0
+TSLY.US,D,20250317,000000,23.4622,23.4622,22.4881,22.9335,2070659,0
+TSLY.US,D,20250318,000000,22.1264,22.2515,21.5419,21.876,2290428,0
+TSLY.US,D,20250319,000000,22.4602,23.2953,22.2238,22.8499,1842944,0
+TSLY.US,D,20250320,000000,22.6061,23.0087,22.3886,22.8906,1772381,0
+TSLY.US,D,20250321,000000,22.7983,23.8052,22.7727,23.8052,1686706,0
+TSLY.US,D,20250324,000000,24.3509,25.5454,24.218,25.5454,2397702,0
+TSLY.US,D,20250325,000000,25.7813,26.1207,25.0439,26.0765,1676779,0
+TSLY.US,D,20250326,000000,25.8405,25.9622,24.7786,25.1325,1557311,0
+TSLY.US,D,20250327,000000,25.221,26.3272,25.221,25.3389,1347862,0
+TSLY.US,D,20250328,000000,25.5454,25.6046,24.3065,24.5424,1083096,0
+TSLY.US,D,20250331,000000,23.4806,24.3953,22.9496,24.3065,995659,0
+TSLY.US,D,20250401,000000,24.7197,25.6338,24.395,25.0439,1078207,0
+TSLY.US,D,20250402,000000,24.0999,26.1946,23.7758,26.1059,1878178,0
+TSLY.US,D,20250403,000000,24.9556,25.7813,24.7489,25.2505,1416658,0
+TSLY.US,D,20250404,000000,24.2772,24.7489,22.4481,22.7727,1662965,0
+TSLY.US,D,20250407,000000,21.4746,23.6575,20.7078,22.3892,1294012,0
+TSLY.US,D,20250408,000000,23.3037,23.7758,21.106,21.3862,1150946,0
+TSLY.US,D,20250409,000000,21.6811,25.0737,21.6222,24.8965,1678190,0
+TSLY.US,D,20250410,000000,24.3986,24.5722,23.0972,24.1296,1097095,0
+TSLY.US,D,20250411,000000,24.2033,24.5867,23.4365,24.4245,1338661,0
+TSLY.US,D,20250414,000000,24.926,25.0883,24.0411,24.6311,1330842,0
+TSLY.US,D,20250415,000000,24.4245,25.1325,24.3065,24.8671,1253142,0
+TSLY.US,D,20250416,000000,24.4837,24.7489,23.0972,23.8347,2648285,0
+TSLY.US,D,20250417,000000,23.9984,24.107,23.4484,23.7696,1454432,0
+TSLY.US,D,20250421,000000,22.9826,23.0606,22.1634,22.6454,2072722,0
+TSLY.US,D,20250422,000000,22.9184,23.8659,22.8385,23.4484,1367072,0
+TSLY.US,D,20250423,000000,24.9553,25.4078,24.2657,24.8296,1548624,0
+TSLY.US,D,20250424,000000,24.9538,25.6649,24.8136,25.6649,813507,0
+TSLY.US,D,20250425,000000,25.8737,26.8373,25.729,26.7249,2295621,0
+TSLY.US,D,20250428,000000,27.1905,27.5922,25.9651,27.0461,1190260,0
+TSLY.US,D,20250429,000000,27.0461,27.56,26.5642,27.4958,764403,0
+TSLY.US,D,20250430,000000,26.6286,27.0461,25.8575,26.8534,823484,0
+TSLY.US,D,20250501,000000,26.7249,27.56,26.6607,26.7892,834393,0
+TSLY.US,D,20250502,000000,27.2869,27.9133,26.8211,27.4958,1508619,0
+TSLY.US,D,20250505,000000,27.303,27.3673,26.468,27.014,847079,0
+TSLY.US,D,20250506,000000,26.4039,26.7571,26.2591,26.5965,798953,0
+TSLY.US,D,20250507,000000,26.7665,26.8534,26.227,26.6607,1055241,0
+TSLY.US,D,20250508,000000,27.0782,27.9131,27.0461,27.5278,1246381,0
+TSLY.US,D,20250509,000000,28.0405,29.0637,28.0257,28.7162,1608478,0
+TSLY.US,D,20250512,000000,30.3064,30.3225,29.6781,30.0976,2493462,0
+TSLY.US,D,20250513,000000,30.21,31.0774,30.0335,30.9006,2642011,0
+TSLY.US,D,20250514,000000,31.4466,31.8963,31.0935,31.7679,4530268,0
+TSLY.US,D,20250515,000000,31.246,31.7157,30.8105,31.4895,1773279,0
+TSLY.US,D,20250516,000000,31.7679,32.1505,31.5591,32.1505,2021777,0
+TSLY.US,D,20250519,000000,31.1763,31.7331,30.9458,31.6288,1775387,0
+TSLY.US,D,20250520,000000,32.1159,32.6377,31.6982,31.8374,1431980,0
+TSLY.US,D,20250521,000000,31.9419,32.214,30.9329,31.1417,1342337,0
+TSLY.US,D,20250522,000000,30.9675,32.2549,30.8979,31.7331,982851,0
+TSLY.US,D,20250523,000000,31.5244,31.9767,31.1417,31.6634,960481,0
+TSLY.US,D,20250527,000000,32.3768,33.3331,32.3595,33.2292,1484932,0
+TSLY.US,D,20250528,000000,33.3994,33.4035,32.9509,33.0205,889444,0
+TSLY.US,D,20250529,000000,33.4727,33.6292,33.0553,33.1945,1008844,0
+TSLY.US,D,20250530,000000,33.0553,33.6117,32.1505,32.2897,1526580,0
+TSLY.US,D,20250602,000000,32.1159,32.4636,31.211,32.0811,1799374,0
+TSLY.US,D,20250603,000000,32.429,33.1771,32.1505,32.2203,1159240,0
+TSLY.US,D,20250604,000000,32.3583,32.3595,30.7066,31.1763,2103673,0
+TSLY.US,D,20250605,000000,30.3413,30.4804,25.783,26.7923,5643048,0
+TSLY.US,D,20250606,000000,28.0448,28.633,27.4184,27.9753,2861304,0
+TSLY.US,D,20250609,000000,27.1228,29.0191,26.7573,28.9495,3283997,0
+TSLY.US,D,20250610,000000,29.5063,30.2715,29.164,30.1673,2222427,0
+TSLY.US,D,20250611,000000,30.6879,30.6892,30.044,30.3066,2844866,0
+TSLY.US,D,20250612,000000,30.0613,30.6449,29.697,29.8425,1872988,0
+TSLY.US,D,20250613,000000,29.4411,30.6449,29.4046,30.2072,3011359,0
+TSLY.US,D,20250616,000000,30.5677,30.7545,30.3168,30.572,2989647,0
+TSLY.US,D,20250617,000000,30.3897,30.4627,29.5688,29.6966,3939358,0
+TSLY.US,D,20250618,000000,29.8059,30.7899,29.665,30.2438,6869760,0
+TSLY.US,D,20250620,000000,30.6998,31.0464,29.9519,30.3532,8728144,0
+TSLY.US,D,20250623,000000,30.7909,32.6332,30.7545,32.0314,26167077,0
+TSLY.US,D,20250624,000000,32.615,32.6457,31.466,31.4841,33026372,0
+TSLY.US,D,20250625,000000,31.7395,31.776,29.7699,30.4627,17982152,0
+TSLY.US,D,20250626,000000,30.2438,30.7545,30.1343,30.3897,18642014,0
+TSLY.US,D,20250627,000000,30.2816,30.6673,29.6966,30.2438,18743620,0
+TSLY.US,D,20250630,000000,30.043,30.3892,29.6782,29.8059,38450973,0
+TSLY.US,D,20250701,000000,28.0912,28.7115,27.5622,28.2738,21520004,0
+TSLY.US,D,20250702,000000,29.2586,29.66,28.5699,29.5505,19090992,0
+TSLY.US,D,20250703,000000,29.7695,29.8059,29.3316,29.5871,11879307,0
+TSLY.US,D,20250707,000000,27.7446,28.0912,27.4346,27.9454,11896864,0
+TSLY.US,D,20250708,000000,28.2372,28.8209,27.9818,28.3102,7830877,0
+TSLY.US,D,20250709,000000,28.3452,28.511,27.9133,28.1642,12333549,0
+TSLY.US,D,20250710,000000,28.5189,29.4022,28.5002,29.3447,7131128,0
+TSLY.US,D,20250711,000000,29.1717,29.6902,28.9988,29.6134,6611454,0
+TSLY.US,D,20250714,000000,29.8247,30.1895,29.6134,29.9207,6986561,0
+TSLY.US,D,20250715,000000,30.0551,30.1895,29.5366,29.575,6092770,0
+TSLY.US,D,20250716,000000,29.7429,30.3816,29.7287,30.2665,6322260,0
+TSLY.US,D,20250717,000000,30.3816,30.4969,30.0743,30.2279,4241786,0
+TSLY.US,D,20250718,000000,30.4202,30.9192,30.3816,30.8424,3362310,0
+TSLY.US,D,20250721,000000,31.2074,31.457,30.6505,30.8424,6783990,0
+TSLY.US,D,20250722,000000,30.8617,31.3034,30.1899,31.0345,7539404,0
+TSLY.US,D,20250723,000000,31.0152,31.3398,30.7849,31.0729,5225850,0
+TSLY.US,D,20250724,000000,29.383,29.4213,28.4615,28.9219,6417971,0
+TSLY.US,D,20250725,000000,29.2293,30.3816,29.1909,29.767,5395188,0
+TSLY.US,D,20250728,000000,29.9976,30.6121,29.8053,30.3816,2919258,0
+TSLY.US,D,20250729,000000,30.3816,30.3816,29.959,30.1511,3609484,0
+TSLY.US,D,20250730,000000,30.2652,30.3816,29.5558,30.0743,3011662,0
+TSLY.US,D,20250731,000000,30.1895,30.3048,29.1143,29.3063,4051562,0
+TSLY.US,D,20250801,000000,29.1526,29.4597,28.3843,28.8836,5123200,0
+TSLY.US,D,20250804,000000,29.4213,29.6518,28.9988,29.4597,5146965,0
+TSLY.US,D,20250805,000000,29.4982,29.7287,29.1909,29.5366,4811921,0
+TSLY.US,D,20250806,000000,29.4982,30.2279,29.4208,30.2279,3750292,0
+TSLY.US,D,20250807,000000,30.23,30.4296,30.0303,30.4296,3493532,0
+TSLY.US,D,20250808,000000,30.3897,30.9089,30.3897,30.6692,5231182,0
+TSLY.US,D,20250811,000000,31.0686,31.7874,30.9887,31.3481,4593348,0
+TSLY.US,D,20250812,000000,31.7462,31.7475,30.9488,31.5479,4289315,0
+TSLY.US,D,20250813,000000,31.6277,32.047,31.4281,31.5079,3962324,0
+TSLY.US,D,20250814,000000,31.3081,31.6277,30.8493,31.2682,4030118,0
+TSLY.US,D,20250815,000000,31.468,31.5677,30.5896,30.9089,5969130,0
+TSLY.US,D,20250818,000000,30.869,31.4281,30.869,31.3081,3118446,0
+TSLY.US,D,20250819,000000,31.426,31.7071,30.809,30.9089,4308497,0
+TSLY.US,D,20250820,000000,30.9089,31.1285,29.6509,30.5494,6408353,0
+TSLY.US,D,20250821,000000,30.3897,30.6293,30.0702,30.19,4384526,0
+TSLY.US,D,20250822,000000,30.3097,31.7076,30.1502,31.7076,6407170,0
+TSLY.US,D,20250825,000000,31.6875,32.3066,31.4281,32.1067,4922806,0
+TSLY.US,D,20250826,000000,32.0593,32.4882,31.9672,32.4662,3790375,0
+TSLY.US,D,20250827,000000,32.4862,32.7255,32.3464,32.3863,3627677,0
+TSLY.US,D,20250828,000000,32.5062,32.6659,31.7519,32.2267,3944393,0
+TSLY.US,D,20250829,000000,32.3412,32.4094,31.0686,31.2682,4270295,0
+TSLY.US,D,20250902,000000,30.869,31.2682,30.6513,30.9887,4487683,0
+TSLY.US,D,20250903,000000,31.5479,32.1065,30.9288,31.468,6916892,0
+TSLY.US,D,20250904,000000,31.647,31.8571,31.2266,31.815,4530234,0
+TSLY.US,D,20250905,000000,32.4665,32.6977,32.1932,32.4875,8312308,0
+TSLY.US,D,20250908,000000,32.7187,32.9918,32.071,32.1932,3549734,0
+TSLY.US,D,20250909,000000,32.3993,32.5505,32.0303,32.2774,2637726,0
+TSLY.US,D,20250910,000000,32.5702,32.9918,32.2615,32.3613,3854281,0
+TSLY.US,D,20250911,000000,32.5715,33.7483,32.3825,33.7483,5223052,0
+TSLY.US,D,20250912,000000,33.8752,35.4295,33.8744,35.3874,8345292,0
+TSLY.US,D,20250915,000000,37.4463,37.5728,35.9338,36.4801,8904385,0
+TSLY.US,D,20250916,000000,36.8163,37.4887,36.6062,37.4047,6680417,0
+TSLY.US,D,20250917,000000,36.9425,37.8882,36.4805,37.6989,6722867,0
+TSLY.US,D,20250918,000000,37.9509,38.2453,37.1526,37.1526,6454405,0
+TSLY.US,D,20250919,000000,37.6568,38.2031,37.5728,38.0351,5560234,0
+TSLY.US,D,20250922,000000,38.3293,39.254,38.2453,38.5815,6065414,0
+TSLY.US,D,20250923,000000,38.9179,39.0019,37.9723,38.1191,5296596,0
+TSLY.US,D,20250924,000000,38.3714,39.2119,38.3293,39.1278,3460717,0
+TSLY.US,D,20250925,000000,38.7287,38.7497,37.6989,38.0773,4793862,0
+TSLY.US,D,20250926,000000,38.4555,39.2797,37.9091,39.254,6981151,0
+TSLY.US,D,20250929,000000,39.6112,39.9988,39.296,39.5061,4361268,0
+TSLY.US,D,20250930,000000,39.464,39.6742,38.8756,39.6323,4399690,0
+TSLY.US,D,20251001,000000,39.5903,40.725,39.4221,40.5567,5989951,0
+TSLY.US,D,20251002,000000,41.2994,41.3453,38.7784,38.7784,7603021,0
+TSLY.US,D,20251003,000000,39.4199,39.7377,37.151,38.2283,8254364,0
+TSLY.US,D,20251006,000000,38.9168,39.7869,38.6867,39.741,5591841,0
+TSLY.US,D,20251007,000000,39.4199,39.718,38.32,38.4117,7793160,0
+TSLY.US,D,20251008,000000,38.7326,39.0763,37.8159,38.9158,7105312,0
+TSLY.US,D,20251009,000000,38.4346,38.7784,37.9533,38.7326,10697446,0
+TSLY.US,D,20251010,000000,38.8701,39.2601,36.8533,36.9907,6801757,0
+TSLY.US,D,20251013,000000,37.8616,38.8701,37.6324,38.8241,10701168,0
+TSLY.US,D,20251014,000000,38.1825,38.7326,37.4949,38.4117,10484277,0
+TSLY.US,D,20251015,000000,38.8471,39.191,38.183,38.9158,12296428,0
+TSLY.US,D,20251016,000000,38.9571,39.2564,37.8553,38.5115,9924626,0
+TSLY.US,D,20251017,000000,38.2301,39.4765,38.1362,39.309,10047390,0
+TSLY.US,D,20251020,000000,39.6842,40.1062,39.4497,39.9188,8968728,0
+TSLY.US,D,20251021,000000,39.778,40.0594,39.5435,39.6373,5820060,0
+TSLY.US,D,20251022,000000,39.6608,39.825,38.6349,39.4028,7796575,0
+TSLY.US,D,20251023,000000,38.1836,40.3847,37.6572,40.3847,11161211,0
+TSLY.US,D,20251024,000000,40.3129,40.5282,39.2363,39.5234,7469742,0
+TSLY.US,D,20251027,000000,39.9778,41.2459,39.9061,40.7674,10267072,0
+TSLY.US,D,20251028,000000,40.9348,41.6526,40.7201,41.2459,9618706,0
+TSLY.US,D,20251029,000000,41.4134,41.5569,40.7674,41.3416,7722843,0
+TSLY.US,D,20251030,000000,40.1933,40.4325,39.3797,39.4277,6538437,0
+TSLY.US,D,20251031,000000,40.0257,40.7674,39.8583,40.7196,7663174,0
+TSLY.US,D,20251103,000000,40.7196,41.892,40.6239,41.4851,8329124,0
+TSLY.US,D,20251104,000000,40.6239,41.0545,39.9061,39.954,9478841,0
+TSLY.US,D,20251105,000000,40.5282,41.4374,39.7146,41.1502,10805249,0
+TSLY.US,D,20251106,000000,41.2087,41.4765,39.2858,40.1134,12247148,0
+TSLY.US,D,20251107,000000,39.6751,39.7238,38.2634,38.8963,16921779,0
+TSLY.US,D,20251110,000000,39.7238,40.3567,39.3345,40.162,7848569,0
+TSLY.US,D,20251111,000000,39.8212,40.016,39.3831,39.9186,5663320,0
+TSLY.US,D,20251112,000000,40.1134,40.1134,38.9937,39.3831,7682184,0
+TSLY.US,D,20251113,000000,38.848,38.9219,36.4098,36.9019,8655289,0
+TSLY.US,D,20251114,000000,35.5717,37.7395,35.2761,37.0991,6469959,0
+TSLY.US,D,20251117,000000,36.7049,38.4539,36.6063,37.4439,6187098,0
+TSLY.US,D,20251118,000000,37.2468,37.4931,36.36,36.9512,6121932,0
+TSLY.US,D,20251119,000000,37.37,37.7888,36.8039,37.2961,5456455,0
+TSLY.US,D,20251120,000000,37.5812,38.4139,36.0523,36.0997,11398248,0
+TSLY.US,D,20251121,000000,36.6676,36.7417,35.112,35.8034,8425469,0
+TSLY.US,D,20251124,000000,36.5936,37.9763,36.5442,37.7788,5057991,0
+TSLY.US,D,20251125,000000,37.5812,37.9763,37.0627,37.8282,5112145,0
+TSLY.US,D,20251126,000000,38.0751,38.3576,37.7294,38.322,4288567,0
+TSLY.US,D,20251128,000000,38.3,38.8,38.267,38.55,2785806,0
+TSLY.US,D,20251201,000000,38.28,38.837,38.26,38.68,1964239,0
+TSLY.US,D,20251202,000000,38.71,39.08,38.145,38.67,8864519,0
+TSLY.US,D,20251203,000000,38.85,39.68,38.79,39.63,9662345,0
+TSLY.US,D,20251204,000000,38.84,39.16,38.64,39.16,2274113,0
+TSLY.US,D,20251205,000000,39.12,39.42,39.06,39.22,4199485,0
+TSLY.US,D,20251208,000000,38.74,38.83,37.7883,38.13,1692684,0
+TSLY.US,D,20251209,000000,37.99,39.14,37.89,38.65,579900,0
+TSLY.US,D,20251210,000000,38.7,39.52,38.5301,39.14,944493,0
+TSLY.US,D,20251211,000000,38.565,38.59,37.89,38.44,1033366,0
+TSLY.US,D,20251212,000000,38.515,39.605,38.06,39.29,1136654,0
+TSLY.US,D,20251215,000000,39.9,40.69,39.8,40.24,1390362,0
+TSLY.US,D,20251216,000000,40.07,41.23,39.71,41.15,805784,0
+TSLY.US,D,20251217,000000,41,41.46,39.57,39.65,1364359,0
+TSLY.US,D,20251218,000000,39.92,40.7613,39.62,40.29,655485,0
+TSLY.US,D,20251219,000000,40.615,40.75,39.725,40.16,1118228,0
+TSLY.US,D,20251222,000000,40.79,41.345,40.53,40.78,1560295,0
+TSLY.US,D,20251223,000000,40.83,41,40.48,40.69,918209,0
+TSLY.US,D,20251224,000000,40.865,41,40.055,40.71,612519,0
+TSLY.US,D,20251226,000000,40.095,40.32,39.27,39.38,880381,0
+TSLY.US,D,20251229,000000,38.955,38.995,38.26,38.28,1434364,0
+TSLY.US,D,20251230,000000,38.42,38.56,37.85,37.91,951593,0
+TSLY.US,D,20251231,000000,38.02,38.05,37.535,37.54,727533,0
+TSLY.US,D,20260102,000000,37.835,37.86,36.125,36.36,1620211,0
+TSLY.US,D,20260105,000000,37.085,37.75,36.885,37.38,814061,0
+TSLY.US,D,20260106,000000,37.035,37.1,35.7,36.04,1288947,0
+TSLY.US,D,20260107,000000,36.235,36.45,35.92,35.92,674507,0
+TSLY.US,D,20260108,000000,35.35,36.0386,35.09,35.97,749190,0
+TSLY.US,D,20260109,000000,35.98,36.78,35.6157,36.61,1029688,0
+TSLY.US,D,20260112,000000,36.31,37.0999,36.125,36.8,803506,0
+TSLY.US,D,20260113,000000,36.9,36.9746,36.56,36.74,549938,0
+TSLY.US,D,20260114,000000,36.53,36.575,36.01,36.34,537254,0
+TSLY.US,D,20260115,000000,36.15,36.405,35.99,36.05,542386,0
+TSLY.US,D,20260116,000000,36.11,36.6,35.8449,36.06,634976,0
+TSLY.US,D,20260120,000000,35.54,35.62,34.66,34.81,1179085,0
+TSLY.US,D,20260121,000000,34.98,36.18,34.82,35.77,1028160,0
+TSLY.US,D,20260122,000000,35.73,36.62,35.57,36.61,796347,0
+TSLY.US,D,20260123,000000,36.53,36.79,36.35,36.68,781965,0
+TSLY.US,D,20260126,000000,36.41,36.41,35.69,35.77,669702,0
+TSLY.US,D,20260127,000000,35.92,35.92,35.46,35.55,854784,0
+TSLY.US,D,20260128,000000,35.585,35.9701,35.44,35.52,821423,0
+TSLY.US,D,20260129,000000,35.76,35.93,34.05,34.18,1247583,0
+TSLY.US,D,20260130,000000,34.88,35.9,34.68,35.27,1127330,0
+TSLY.US,D,20260202,000000,34.7,35.13,34.23,34.81,627110,0
+TSLY.US,D,20260203,000000,34.94,35.23,34.21,34.83,608723,0
+TSLY.US,D,20260204,000000,34.735,34.95,33.095,33.67,810864,0
+TSLY.US,D,20260205,000000,32.56,32.96,31.83,32.61,1229577,0
+TSLY.US,D,20260206,000000,32.84,33.82,32.65,33.62,837788,0
+TSLY.US,D,20260209,000000,33.575,34.22,33.43,34.02,971108,0
+TSLY.US,D,20260210,000000,34.1,34.5,34.04,34.39,868983,0
+TSLY.US,D,20260211,000000,34.5,34.94,34.17,34.55,1378710,0
+TSLY.US,D,20260212,000000,34.34,34.55,33.45,33.56,1213033,0
+TSLY.US,D,20260213,000000,33.45,34.1135,33.26,33.73,887912,0
+TSLY.US,D,20260217,000000,33.355,33.47,32.55,33.31,909221,0
+TSLY.US,D,20260218,000000,33.35,33.78,33.25,33.4,884651,0
diff --git a/daily/us/nyse etfs/2/tsme.us.txt b/daily/us/nyse etfs/2/tsme.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d25d9dc65e1529181ce96e83ae6635ccbb7353c5
--- /dev/null
+++ b/daily/us/nyse etfs/2/tsme.us.txt	
@@ -0,0 +1,844 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+TSME.US,D,20221007,000000,25.2,25.25,24.79,24.9173,121994,0
+TSME.US,D,20221010,000000,24.94,24.94,24.88,24.9206,7107,0
+TSME.US,D,20221011,000000,24.6,25.12,24.6,24.8632,127174,0
+TSME.US,D,20221012,000000,24.72,24.78,24.6399,24.6815,912,0
+TSME.US,D,20221013,000000,24.21,25.34,24.21,25.2148,24029,0
+TSME.US,D,20221014,000000,25.18,25.18,24.5676,24.5676,24133,0
+TSME.US,D,20221017,000000,25.1,25.2401,25.1,25.2401,13864,0
+TSME.US,D,20221018,000000,25.67,25.6897,25.5199,25.5926,5429,0
+TSME.US,D,20221019,000000,25.36,25.38,25.01,25.2065,121309,0
+TSME.US,D,20221020,000000,25.42,25.43,24.8,24.8856,2245,0
+TSME.US,D,20221021,000000,24.81,25.3411,24.81,25.3411,5117,0
+TSME.US,D,20221024,000000,25.6,25.64,25.5589,25.5589,4858,0
+TSME.US,D,20221025,000000,25.99,26.25,25.99,26.1951,15755,0
+TSME.US,D,20221026,000000,26.57,26.6,26.275,26.275,122769,0
+TSME.US,D,20221027,000000,26.45,26.4525,26.199,26.199,9424,0
+TSME.US,D,20221028,000000,26.3499,26.66,26.3499,26.6559,4161,0
+TSME.US,D,20221031,000000,26.66,26.6993,26.6076,26.6076,20266,0
+TSME.US,D,20221101,000000,26.83,26.83,26.55,26.6794,118221,0
+TSME.US,D,20221102,000000,26.49,26.49,25.7199,25.7199,474,0
+TSME.US,D,20221103,000000,25.23,25.72,25.23,25.5364,4954,0
+TSME.US,D,20221104,000000,25.65,25.9766,25.65,25.9766,7737,0
+TSME.US,D,20221107,000000,26.0099,26.11,25.92,26.0933,4325,0
+TSME.US,D,20221108,000000,26.195,26.31,26.04,26.0965,4956,0
+TSME.US,D,20221109,000000,25.925,25.925,25.504,25.504,2519,0
+TSME.US,D,20221110,000000,26.53,27.0472,26.53,27.0472,110503,0
+TSME.US,D,20221111,000000,27.2408,27.2408,27.2408,27.2408,153,0
+TSME.US,D,20221114,000000,27.18,27.33,27.0428,27.0428,5986,0
+TSME.US,D,20221115,000000,27.53,27.57,27.32,27.3943,8659,0
+TSME.US,D,20221116,000000,27.14,27.19,27.0289,27.0289,111181,0
+TSME.US,D,20221117,000000,26.66,26.71,26.4325,26.7044,7284,0
+TSME.US,D,20221118,000000,27.03,27.03,26.825,27.0098,622,0
+TSME.US,D,20221121,000000,26.99,27.0476,26.99,27.0476,361,0
+TSME.US,D,20221122,000000,27.31,27.5478,27.31,27.5478,113355,0
+TSME.US,D,20221123,000000,27.54,27.6833,27.46,27.5647,4627,0
+TSME.US,D,20221125,000000,27.668,27.668,27.668,27.668,157,0
+TSME.US,D,20221128,000000,27.48,27.48,27.1127,27.1288,6846,0
+TSME.US,D,20221129,000000,27.2,27.2,27.13,27.1919,3313,0
+TSME.US,D,20221130,000000,27.26,27.8575,26.97,27.8575,232751,0
+TSME.US,D,20221201,000000,28.02,28.02,27.75,27.788,165433,0
+TSME.US,D,20221202,000000,27.42,27.86,27.42,27.7962,12164,0
+TSME.US,D,20221205,000000,27.62,27.62,27.07,27.1058,14198,0
+TSME.US,D,20221206,000000,27.15,27.15,26.775,26.8829,5004,0
+TSME.US,D,20221207,000000,27,27,26.82,26.8827,43646,0
+TSME.US,D,20221208,000000,26.95,27.2,26.95,27.1073,166862,0
+TSME.US,D,20221209,000000,27.07,27.1317,26.9091,26.9091,23403,0
+TSME.US,D,20221212,000000,27.01,27.1,26.93,27.1,12749,0
+TSME.US,D,20221213,000000,28.01,28.01,27.16,27.3415,118319,0
+TSME.US,D,20221214,000000,27.39,27.47,27.09,27.1281,9170,0
+TSME.US,D,20221215,000000,26.84,26.84,26.48,26.5354,17979,0
+TSME.US,D,20221216,000000,26.28,26.28,26.0545,26.2415,16348,0
+TSME.US,D,20221219,000000,26.21,26.21,25.9121,25.9938,6341,0
+TSME.US,D,20221220,000000,26.07,26.19,26.07,26.1012,5734,0
+TSME.US,D,20221221,000000,26.33,26.56,26.33,26.5164,114206,0
+TSME.US,D,20221222,000000,26.17,26.2099,25.85,26.2067,37929,0
+TSME.US,D,20221223,000000,26.34,26.4054,26.16,26.4054,7545,0
+TSME.US,D,20221227,000000,26.47,26.57,26.305,26.469,101341,0
+TSME.US,D,20221228,000000,26.4564,26.46,26,26.007,29437,0
+TSME.US,D,20221229,000000,26.435,26.56,26.43,26.515,134635,0
+TSME.US,D,20221230,000000,26.33,26.39,26.24,26.3826,12918,0
+TSME.US,D,20230103,000000,26.67,26.67,26.1,26.2098,7667,0
+TSME.US,D,20230104,000000,26.38,26.669,26.38,26.5793,121044,0
+TSME.US,D,20230105,000000,26.54,26.54,26.31,26.4,9385,0
+TSME.US,D,20230106,000000,26.65,27.16,26.65,27.0919,2267,0
+TSME.US,D,20230109,000000,27.3,27.47,27.1329,27.1329,3592,0
+TSME.US,D,20230110,000000,27.1,27.3631,27.1,27.3631,111838,0
+TSME.US,D,20230111,000000,27.65,27.7585,27.6158,27.7585,11311,0
+TSME.US,D,20230112,000000,27.96,28.01,27.9417,27.992,3018,0
+TSME.US,D,20230113,000000,28.02,28.2407,28.02,28.2407,7702,0
+TSME.US,D,20230117,000000,28.37,28.37,28.3166,28.3166,6794,0
+TSME.US,D,20230118,000000,28.33,28.54,27.9114,27.9114,113611,0
+TSME.US,D,20230119,000000,27.76,27.77,27.53,27.6363,17376,0
+TSME.US,D,20230120,000000,27.55,28.0553,27.55,28.0553,3717,0
+TSME.US,D,20230123,000000,28.229,28.497,28.195,28.4221,2176,0
+TSME.US,D,20230124,000000,28.32,28.45,28.32,28.4148,122811,0
+TSME.US,D,20230125,000000,28.13,28.45,28.1299,28.437,16693,0
+TSME.US,D,20230126,000000,28.76,28.837,28.58,28.837,5898,0
+TSME.US,D,20230127,000000,28.98,28.98,28.87,28.8826,6854,0
+TSME.US,D,20230130,000000,28.7408,28.82,28.6178,28.6178,4593,0
+TSME.US,D,20230131,000000,28.74,29.177,28.64,29.177,105469,0
+TSME.US,D,20230201,000000,29.17,29.73,29.12,29.6689,8133,0
+TSME.US,D,20230202,000000,29.89,30.18,29.89,30.09,8070,0
+TSME.US,D,20230203,000000,29.86,30.04,29.86,29.928,6841,0
+TSME.US,D,20230206,000000,29.87,29.87,29.64,29.6851,9298,0
+TSME.US,D,20230207,000000,29.585,30.0344,29.585,30.0344,2856,0
+TSME.US,D,20230208,000000,29.95,29.97,29.75,29.775,7691,0
+TSME.US,D,20230209,000000,30.0093,30.0093,29.4601,29.4601,108375,0
+TSME.US,D,20230210,000000,29.47,29.48,29.2857,29.4627,5630,0
+TSME.US,D,20230213,000000,29.53,29.8302,29.53,29.8302,102475,0
+TSME.US,D,20230214,000000,29.8,30.1,29.7405,30.015,16598,0
+TSME.US,D,20230215,000000,29.86,30.26,29.86,30.2595,27850,0
+TSME.US,D,20230216,000000,29.9,30.21,29.8937,29.8937,3905,0
+TSME.US,D,20230217,000000,29.79,29.87,29.68,29.8632,4683,0
+TSME.US,D,20230221,000000,29.63,29.63,29.0953,29.0953,8039,0
+TSME.US,D,20230222,000000,29.25,29.3467,29.06,29.14,106278,0
+TSME.US,D,20230223,000000,29.4,29.4,29,29.2667,4594,0
+TSME.US,D,20230224,000000,28.94,29.066,28.8301,29.066,16236,0
+TSME.US,D,20230227,000000,29.49,29.49,29.1441,29.1679,17340,0
+TSME.US,D,20230228,000000,29.21,29.39,29.1896,29.1896,105255,0
+TSME.US,D,20230301,000000,29.17,29.25,29.06,29.25,13163,0
+TSME.US,D,20230302,000000,29.02,29.3,28.92,29.2615,7004,0
+TSME.US,D,20230303,000000,29.52,29.6691,29.4,29.6691,6294,0
+TSME.US,D,20230306,000000,29.71,29.71,29.3998,29.4028,4072,0
+TSME.US,D,20230307,000000,29.4,29.42,28.97,28.97,106371,0
+TSME.US,D,20230308,000000,29.06,29.1063,28.9799,29.1063,7057,0
+TSME.US,D,20230309,000000,28.99,29.04,28.2774,28.2774,28669,0
+TSME.US,D,20230310,000000,27.81,28.11,27.4,27.464,13568,0
+TSME.US,D,20230313,000000,27.08,27.3213,26.85,26.964,6812,0
+TSME.US,D,20230314,000000,27.63,27.79,27.23,27.5059,13321,0
+TSME.US,D,20230315,000000,26.89,26.92,26.37,26.7055,124518,0
+TSME.US,D,20230316,000000,26.69,27.28,26.67,27.16,4441,0
+TSME.US,D,20230317,000000,27.06,27.06,26.3752,26.3752,18080,0
+TSME.US,D,20230320,000000,26.65,26.9317,26.65,26.8199,11981,0
+TSME.US,D,20230321,000000,27.36,27.36,27.21,27.3325,8026,0
+TSME.US,D,20230322,000000,27.18,27.3199,26.6755,26.6755,5410,0
+TSME.US,D,20230323,000000,26.84,27.0159,26.3501,26.5151,115903,0
+TSME.US,D,20230324,000000,26.28,26.5802,26.28,26.5802,3649,0
+TSME.US,D,20230327,000000,26.94,26.99,26.77,26.9106,3730,0
+TSME.US,D,20230328,000000,26.98,26.99,26.9243,26.9243,4672,0
+TSME.US,D,20230329,000000,27.21,27.3584,27.13,27.3584,2097,0
+TSME.US,D,20230330,000000,27.6,27.6,27.3936,27.3936,112933,0
+TSME.US,D,20230331,000000,27.695,27.85,27.66,27.85,2821,0
+TSME.US,D,20230403,000000,27.76,27.76,27.55,27.6992,6923,0
+TSME.US,D,20230404,000000,27.82,27.82,27.0599,27.1417,121861,0
+TSME.US,D,20230405,000000,27.02,27.02,26.795,26.8666,3090,0
+TSME.US,D,20230406,000000,26.91,26.91,26.7301,26.8322,11437,0
+TSME.US,D,20230410,000000,26.82,27.16,26.6913,27.159,2677,0
+TSME.US,D,20230411,000000,27.33,27.39,27.31,27.3267,12227,0
+TSME.US,D,20230412,000000,27.48,27.48,27.1972,27.1972,83180,0
+TSME.US,D,20230413,000000,27.31,27.34,27.0715,27.3351,3236,0
+TSME.US,D,20230414,000000,27.41,27.5398,27.12,27.1763,4447,0
+TSME.US,D,20230417,000000,27.23,27.4343,27.18,27.4343,7888,0
+TSME.US,D,20230418,000000,27.44,27.4532,27.3418,27.4291,4735,0
+TSME.US,D,20230419,000000,27.34,27.5,27.29,27.4687,10188,0
+TSME.US,D,20230420,000000,27.27,27.46,27.27,27.3991,2862,0
+TSME.US,D,20230421,000000,27.3072,27.3605,27.26,27.3605,3183,0
+TSME.US,D,20230424,000000,27.47,27.47,27.3064,27.3915,16400,0
+TSME.US,D,20230425,000000,27.2,27.2,26.7755,26.7755,1560,0
+TSME.US,D,20230426,000000,26.72,26.72,26.51,26.5659,4436,0
+TSME.US,D,20230427,000000,26.59,26.82,26.42,26.794,17534,0
+TSME.US,D,20230428,000000,26.86,27.08,26.86,27.0343,8467,0
+TSME.US,D,20230501,000000,27.06,27.19,27.0157,27.0552,10976,0
+TSME.US,D,20230502,000000,26.88,26.88,26.3805,26.6568,2669,0
+TSME.US,D,20230503,000000,26.82,26.91,26.5846,26.5846,4531,0
+TSME.US,D,20230504,000000,26.3,26.34,26,26.0394,8956,0
+TSME.US,D,20230505,000000,26.43,26.5286,26.38,26.5286,2331,0
+TSME.US,D,20230508,000000,26.64,26.64,26.38,26.4414,6059,0
+TSME.US,D,20230509,000000,26.33,26.39,26.2952,26.3394,1380,0
+TSME.US,D,20230510,000000,26.71,26.71,26.34,26.4391,3770,0
+TSME.US,D,20230511,000000,26.4,26.4,26.22,26.2507,5218,0
+TSME.US,D,20230512,000000,26.42,26.42,26.08,26.215,2651,0
+TSME.US,D,20230515,000000,26.305,26.4434,26.26,26.4434,2063,0
+TSME.US,D,20230516,000000,26.34,26.34,26.039,26.039,2559,0
+TSME.US,D,20230517,000000,26.4899,26.49,26.38,26.4037,1083,0
+TSME.US,D,20230518,000000,26.37,26.7193,26.37,26.7193,2754,0
+TSME.US,D,20230519,000000,26.89,26.89,26.565,26.5848,1361,0
+TSME.US,D,20230522,000000,26.74,26.74,26.7214,26.7214,715,0
+TSME.US,D,20230523,000000,26.72,26.72,26.4556,26.4556,974,0
+TSME.US,D,20230524,000000,26.36,26.36,26.12,26.1581,1476,0
+TSME.US,D,20230525,000000,26.22,26.2306,26.22,26.2306,1000,0
+TSME.US,D,20230526,000000,26.38,26.5804,26.3705,26.5804,1502,0
+TSME.US,D,20230530,000000,26.54,26.62,26.4887,26.4887,4504,0
+TSME.US,D,20230531,000000,26.13,26.14,25.9403,26.0783,1921,0
+TSME.US,D,20230601,000000,26.11,26.35,26.11,26.3021,7498,0
+TSME.US,D,20230602,000000,26.67,27.2281,26.67,27.2281,4812,0
+TSME.US,D,20230605,000000,27.04,27.14,26.86,27.0342,6815,0
+TSME.US,D,20230606,000000,26.93,27.5119,26.93,27.5119,3846,0
+TSME.US,D,20230607,000000,27.67,27.9,27.67,27.886,2974,0
+TSME.US,D,20230608,000000,27.7157,27.81,27.7157,27.7337,920,0
+TSME.US,D,20230609,000000,27.74,27.74,27.56,27.5879,9890,0
+TSME.US,D,20230612,000000,27.732,27.8741,27.732,27.83,2425,0
+TSME.US,D,20230613,000000,28.12,28.23,28.12,28.2204,2788,0
+TSME.US,D,20230614,000000,28.32,28.32,28.0198,28.0198,169,0
+TSME.US,D,20230615,000000,28.1201,28.281,28.1201,28.281,862,0
+TSME.US,D,20230616,000000,28.35,28.35,28.13,28.204,7287,0
+TSME.US,D,20230620,000000,28.06,28.0999,28.0205,28.0581,4255,0
+TSME.US,D,20230621,000000,28.02,28.1508,28.02,28.0947,9095,0
+TSME.US,D,20230622,000000,27.85,27.95,27.85,27.9244,5615,0
+TSME.US,D,20230623,000000,27.8,27.8,27.669,27.669,1746,0
+TSME.US,D,20230626,000000,28.05,28.11,27.9856,27.9856,4816,0
+TSME.US,D,20230627,000000,28.1031,28.56,28.1031,28.5351,2506,0
+TSME.US,D,20230628,000000,28.48,28.5242,28.48,28.5242,4857,0
+TSME.US,D,20230629,000000,28.7798,28.89,28.7798,28.8786,1102,0
+TSME.US,D,20230630,000000,29.08,29.19,29.01,29.1303,4109,0
+TSME.US,D,20230703,000000,29.09,29.14,29.09,29.1378,773,0
+TSME.US,D,20230705,000000,28.92,29.0181,28.92,28.9296,4403,0
+TSME.US,D,20230706,000000,28.43,28.6428,28.43,28.6428,212,0
+TSME.US,D,20230707,000000,28.9799,28.9799,28.8609,28.8609,464,0
+TSME.US,D,20230710,000000,29.12,29.1894,29.1105,29.1894,1006,0
+TSME.US,D,20230711,000000,29.33,29.4968,29.3157,29.4968,2906,0
+TSME.US,D,20230712,000000,29.92,29.92,29.7255,29.7255,4872,0
+TSME.US,D,20230713,000000,29.81,29.9239,29.81,29.9239,2049,0
+TSME.US,D,20230714,000000,29.76,29.76,29.72,29.7212,650,0
+TSME.US,D,20230717,000000,29.63,30.04,29.63,29.9964,2291,0
+TSME.US,D,20230718,000000,30.2495,30.2495,30.2495,30.2495,49,0
+TSME.US,D,20230719,000000,30.23,30.2642,30.23,30.2642,309,0
+TSME.US,D,20230720,000000,30.14,30.14,30.02,30.0386,1985,0
+TSME.US,D,20230721,000000,30.04,30.06,30.0212,30.0212,6099,0
+TSME.US,D,20230724,000000,30.05,30.19,29.98,29.9993,1210,0
+TSME.US,D,20230725,000000,29.97,30.15,29.97,30.0763,2304,0
+TSME.US,D,20230726,000000,30.11,30.2,30.11,30.1926,1041,0
+TSME.US,D,20230727,000000,30.45,30.45,29.93,29.9339,10349,0
+TSME.US,D,20230728,000000,30.3,30.3,30.16,30.2366,805,0
+TSME.US,D,20230731,000000,30.42,30.42,30.36,30.4039,4007,0
+TSME.US,D,20230801,000000,30.33,30.3888,30.29,30.3888,1923,0
+TSME.US,D,20230802,000000,30.05,30.07,29.9119,30.0012,4125,0
+TSME.US,D,20230803,000000,29.73,29.9197,29.72,29.8844,5074,0
+TSME.US,D,20230804,000000,29.8026,29.8026,29.8026,29.8026,360,0
+TSME.US,D,20230807,000000,29.96,30.004,29.84,30.004,1195,0
+TSME.US,D,20230808,000000,29.56,29.7994,29.5599,29.7994,1765,0
+TSME.US,D,20230809,000000,29.63,29.84,29.6227,29.6733,4172,0
+TSME.US,D,20230810,000000,29.6,29.6,29.5887,29.5887,1829,0
+TSME.US,D,20230811,000000,29.63,29.63,29.56,29.5873,1834,0
+TSME.US,D,20230814,000000,29.48,29.6603,29.4,29.6603,2736,0
+TSME.US,D,20230815,000000,29.5,29.5,29.3042,29.3042,10997,0
+TSME.US,D,20230816,000000,29.15,29.44,29.0507,29.0507,7432,0
+TSME.US,D,20230817,000000,29.04,29.05,28.6267,28.6267,4802,0
+TSME.US,D,20230818,000000,28.34,28.6999,28.34,28.6723,4094,0
+TSME.US,D,20230821,000000,28.63,28.75,28.62,28.7189,3862,0
+TSME.US,D,20230822,000000,28.75,28.75,28.58,28.6379,4470,0
+TSME.US,D,20230823,000000,28.75,29.01,28.75,28.9786,5568,0
+TSME.US,D,20230824,000000,28.76,28.76,28.6976,28.6976,566,0
+TSME.US,D,20230825,000000,28.78,28.86,28.52,28.7785,1679,0
+TSME.US,D,20230828,000000,28.95,29.1495,28.95,29.0743,7995,0
+TSME.US,D,20230829,000000,29.4558,29.5147,29.4558,29.5147,543,0
+TSME.US,D,20230830,000000,29.68,29.7399,29.6266,29.6266,3871,0
+TSME.US,D,20230831,000000,29.73,29.73,29.6105,29.6106,3616,0
+TSME.US,D,20230901,000000,29.85,29.92,29.85,29.9029,826,0
+TSME.US,D,20230905,000000,29.76,29.76,29.308,29.308,1657,0
+TSME.US,D,20230906,000000,29.14,29.231,29.14,29.231,3062,0
+TSME.US,D,20230907,000000,29,29.1195,28.96,29.0944,6000,0
+TSME.US,D,20230908,000000,29.09,29.09,28.9599,28.9643,3548,0
+TSME.US,D,20230911,000000,29.21,29.26,29.04,29.04,2784,0
+TSME.US,D,20230912,000000,29.09,29.095,28.9583,28.9583,1969,0
+TSME.US,D,20230913,000000,28.89,28.89,28.7061,28.7061,442,0
+TSME.US,D,20230914,000000,28.97,29.01,28.8799,29.009,9140,0
+TSME.US,D,20230915,000000,28.78,28.86,28.66,28.6946,38265,0
+TSME.US,D,20230918,000000,28.73,28.74,28.65,28.6689,9642,0
+TSME.US,D,20230919,000000,28.73,28.75,28.51,28.6056,2589,0
+TSME.US,D,20230920,000000,28.81,28.86,28.4744,28.4744,16908,0
+TSME.US,D,20230921,000000,28.11,28.11,27.9121,27.9121,1888,0
+TSME.US,D,20230922,000000,27.9208,27.9208,27.8984,27.8984,136,0
+TSME.US,D,20230925,000000,28.06,28.068,27.99,28.068,569,0
+TSME.US,D,20230926,000000,27.6429,27.6429,27.6081,27.6081,2004,0
+TSME.US,D,20230927,000000,27.72,27.76,27.59,27.689,2049,0
+TSME.US,D,20230928,000000,27.97,27.97,27.9421,27.9421,323,0
+TSME.US,D,20230929,000000,28.17,28.17,27.8237,27.8237,2135,0
+TSME.US,D,20231002,000000,27.83,27.83,27.3249,27.3819,4197,0
+TSME.US,D,20231003,000000,27.42,27.42,26.913,26.9445,4782,0
+TSME.US,D,20231004,000000,26.97,27.22,26.97,27.2086,6975,0
+TSME.US,D,20231005,000000,27.24,27.24,26.9901,27.1797,11562,0
+TSME.US,D,20231006,000000,27.04,27.57,27.04,27.45,1569,0
+TSME.US,D,20231009,000000,27.31,27.5814,27.29,27.5814,589,0
+TSME.US,D,20231010,000000,27.74,27.8997,27.74,27.8227,1445,0
+TSME.US,D,20231011,000000,27.87,27.9029,27.75,27.9029,4371,0
+TSME.US,D,20231012,000000,27.71,27.71,27.437,27.437,712,0
+TSME.US,D,20231013,000000,27.5,27.5,27.13,27.1434,4204,0
+TSME.US,D,20231016,000000,27.35,27.59,27.35,27.5848,17628,0
+TSME.US,D,20231017,000000,27.8303,27.94,27.83,27.8557,3524,0
+TSME.US,D,20231018,000000,27.65,27.65,27.07,27.07,9174,0
+TSME.US,D,20231019,000000,27.07,27.11,26.6914,26.6914,7976,0
+TSME.US,D,20231020,000000,26.84,26.84,26.4342,26.4342,8781,0
+TSME.US,D,20231023,000000,26.23,26.45,26.1561,26.1561,10444,0
+TSME.US,D,20231024,000000,26.36,26.36,26.04,26.209,2879,0
+TSME.US,D,20231025,000000,25.81,25.82,25.7648,25.7648,145583,0
+TSME.US,D,20231026,000000,25.86,25.92,25.77,25.8172,5382,0
+TSME.US,D,20231027,000000,25.82,25.82,25.37,25.3882,2479,0
+TSME.US,D,20231030,000000,25.46,25.6101,25.46,25.5844,2811,0
+TSME.US,D,20231031,000000,25.77,25.8,25.7607,25.7607,4836,0
+TSME.US,D,20231101,000000,25.79,26,25.66,25.9916,3570,0
+TSME.US,D,20231102,000000,26.4,26.45,26.3,26.4214,6299,0
+TSME.US,D,20231103,000000,26.83,27.0801,26.83,27.03,2255,0
+TSME.US,D,20231106,000000,26.7302,26.76,26.62,26.6912,4824,0
+TSME.US,D,20231107,000000,26.51,26.73,26.5,26.6733,1877,0
+TSME.US,D,20231108,000000,26.64,26.64,26.55,26.57,2280,0
+TSME.US,D,20231109,000000,26.645,26.72,26.4008,26.4008,9292,0
+TSME.US,D,20231110,000000,26.57,26.84,26.565,26.84,4466,0
+TSME.US,D,20231113,000000,26.77,26.84,26.7239,26.7928,5849,0
+TSME.US,D,20231114,000000,27.44,27.9301,27.44,27.92,8965,0
+TSME.US,D,20231115,000000,28.05,28.34,28.0109,28.0109,9986,0
+TSME.US,D,20231116,000000,27.78,27.89,27.78,27.8271,7383,0
+TSME.US,D,20231117,000000,27.99,28.08,27.99,28.0469,16726,0
+TSME.US,D,20231120,000000,27.98,28.21,27.9457,28.1608,5888,0
+TSME.US,D,20231121,000000,28.19,28.19,27.99,27.99,45519,0
+TSME.US,D,20231122,000000,28.24,28.24,28.06,28.1487,22172,0
+TSME.US,D,20231124,000000,28.28,28.31,28.28,28.2811,10134,0
+TSME.US,D,20231127,000000,28.22,28.2501,28.2093,28.2218,5254,0
+TSME.US,D,20231128,000000,28.24,28.28,28,28.04,29229,0
+TSME.US,D,20231129,000000,28.26,28.301,28.071,28.11,22337,0
+TSME.US,D,20231130,000000,28.19,28.2792,28.141,28.2792,39917,0
+TSME.US,D,20231201,000000,28.45,29,28.45,28.9965,242970,0
+TSME.US,D,20231204,000000,28.82,29.21,28.82,29.12,128974,0
+TSME.US,D,20231205,000000,29.07,29.07,28.815,28.84,472846,0
+TSME.US,D,20231206,000000,29.09,29.2755,28.7748,28.7748,64085,0
+TSME.US,D,20231207,000000,28.94,28.98,28.85,28.9663,267526,0
+TSME.US,D,20231208,000000,29.03,29.24,29.03,29.1836,69935,0
+TSME.US,D,20231211,000000,29.32,29.48,29.32,29.4336,344724,0
+TSME.US,D,20231212,000000,30.89,30.89,29.3805,29.49,86930,0
+TSME.US,D,20231213,000000,29.64,30.2041,29.33,30.17,400350,0
+TSME.US,D,20231214,000000,30.61,30.96,30.61,30.8589,48280,0
+TSME.US,D,20231215,000000,31.1,31.1,30.5928,30.7256,93378,0
+TSME.US,D,20231218,000000,30.92,30.92,30.6217,30.7058,26099,0
+TSME.US,D,20231219,000000,30.97,31.08,30.915,31.06,641200,0
+TSME.US,D,20231220,000000,30.99,31.2599,30.5057,30.52,190383,0
+TSME.US,D,20231221,000000,30.89,30.9395,30.6699,30.9395,44461,0
+TSME.US,D,20231222,000000,31.17,31.22,30.99,31.11,239708,0
+TSME.US,D,20231226,000000,31.07,31.27,31.07,31.22,13639,0
+TSME.US,D,20231227,000000,31.32,31.32,31.14,31.1679,21771,0
+TSME.US,D,20231228,000000,31.23,31.27,31.14,31.2152,44268,0
+TSME.US,D,20231229,000000,31.09,31.1005,30.91,30.9207,35956,0
+TSME.US,D,20240102,000000,30.77,30.928,30.595,30.74,34989,0
+TSME.US,D,20240103,000000,30.54,30.54,29.9268,29.9268,162937,0
+TSME.US,D,20240104,000000,29.91,30.05,29.8201,29.84,798047,0
+TSME.US,D,20240105,000000,29.9,30.11,29.8201,29.93,113513,0
+TSME.US,D,20240108,000000,29.9,30.47,29.895,30.47,84053,0
+TSME.US,D,20240109,000000,30.19,30.27,30.12,30.17,56792,0
+TSME.US,D,20240110,000000,30.21,30.31,30.0531,30.26,46597,0
+TSME.US,D,20240111,000000,30.35,30.35,29.8274,30.15,60211,0
+TSME.US,D,20240112,000000,30.37,30.37,29.9499,30.09,23848,0
+TSME.US,D,20240116,000000,29.94,29.94,29.7,29.9,61851,0
+TSME.US,D,20240117,000000,29.63,29.6895,29.4757,29.68,64521,0
+TSME.US,D,20240118,000000,29.9,29.99,29.6457,29.99,85528,0
+TSME.US,D,20240119,000000,30.18,30.33,29.86,30.33,449426,0
+TSME.US,D,20240122,000000,30.66,30.78,30.3954,30.78,42067,0
+TSME.US,D,20240123,000000,31.02,31.02,30.49,30.56,11554,0
+TSME.US,D,20240124,000000,30.98,30.98,30.2341,30.26,40191,0
+TSME.US,D,20240125,000000,30.66,30.66,30.34,30.49,52134,0
+TSME.US,D,20240126,000000,30.66,30.66,30.3658,30.4,33414,0
+TSME.US,D,20240129,000000,30.46,30.76,30.325,30.76,36491,0
+TSME.US,D,20240130,000000,30.72,30.76,30.61,30.68,21830,0
+TSME.US,D,20240131,000000,30.46,30.64,30.15,30.15,13153,0
+TSME.US,D,20240201,000000,30.32,30.6,29.9441,30.6,23634,0
+TSME.US,D,20240202,000000,30.39,30.7461,30.23,30.69,30580,0
+TSME.US,D,20240205,000000,30.41,30.63,30.11,30.33,9760,0
+TSME.US,D,20240206,000000,30.38,30.57,30.38,30.5302,244270,0
+TSME.US,D,20240207,000000,30.66,30.8,30.4657,30.68,27578,0
+TSME.US,D,20240208,000000,30.73,31.12,30.73,31.1185,24165,0
+TSME.US,D,20240209,000000,31.39,31.49,31.14,31.4828,40785,0
+TSME.US,D,20240212,000000,31.58,31.9154,31.58,31.79,26574,0
+TSME.US,D,20240213,000000,32.73,32.73,30.571,30.7848,33949,0
+TSME.US,D,20240214,000000,31.18,31.5,31.06,31.5,9189,0
+TSME.US,D,20240215,000000,31.76,31.9857,31.68,31.98,33917,0
+TSME.US,D,20240216,000000,31.94,32.1305,31.79,31.88,34192,0
+TSME.US,D,20240220,000000,33.05,33.05,31.4405,31.56,76514,0
+TSME.US,D,20240221,000000,31.57,31.64,31.4005,31.64,58933,0
+TSME.US,D,20240222,000000,31.96,32.33,31.96,32.3,32222,0
+TSME.US,D,20240223,000000,32.46,32.58,32.3451,32.5,22988,0
+TSME.US,D,20240226,000000,32.48,32.62,32.4657,32.56,31793,0
+TSME.US,D,20240227,000000,32.74,32.77,32.64,32.76,33354,0
+TSME.US,D,20240228,000000,32.56,32.68,32.51,32.5222,28391,0
+TSME.US,D,20240229,000000,32.92,32.92,32.59,32.74,321424,0
+TSME.US,D,20240301,000000,32.81,33.17,32.65,33.151,28460,0
+TSME.US,D,20240304,000000,33.22,33.42,33.22,33.32,15562,0
+TSME.US,D,20240305,000000,33.17,33.32,32.85,32.97,38842,0
+TSME.US,D,20240306,000000,33.16,33.3605,33.16,33.29,27950,0
+TSME.US,D,20240307,000000,33.55,33.66,33.5227,33.65,40472,0
+TSME.US,D,20240308,000000,33.81,34.01,33.32,33.38,49136,0
+TSME.US,D,20240311,000000,33.23,33.23,32.92,33.18,28558,0
+TSME.US,D,20240312,000000,33.28,33.4795,33.12,33.4634,49869,0
+TSME.US,D,20240313,000000,33.53,33.6,33.4,33.44,37344,0
+TSME.US,D,20240314,000000,33.41,33.41,32.84,32.95,20262,0
+TSME.US,D,20240315,000000,33.09,36.4,32.97,33.09,43294,0
+TSME.US,D,20240318,000000,33.24,33.3099,33.09,33.14,23004,0
+TSME.US,D,20240319,000000,33.02,33.42,33.02,33.41,30743,0
+TSME.US,D,20240320,000000,33.38,33.9,33.38,33.9,315403,0
+TSME.US,D,20240321,000000,34.16,34.51,34.16,34.45,34315,0
+TSME.US,D,20240322,000000,34.47,34.47,34.12,34.19,24271,0
+TSME.US,D,20240325,000000,34.3,34.31,34.055,34.09,52890,0
+TSME.US,D,20240326,000000,34.2,34.23,34.03,34.03,20707,0
+TSME.US,D,20240327,000000,34.36,34.51,34.2,34.51,32971,0
+TSME.US,D,20240328,000000,34.5,34.681,34.5,34.64,25744,0
+TSME.US,D,20240401,000000,34.69,34.69,34.29,34.36,16926,0
+TSME.US,D,20240402,000000,34.04,34.04,33.71,33.9,19037,0
+TSME.US,D,20240403,000000,33.69,34.15,33.69,34.05,16390,0
+TSME.US,D,20240404,000000,34.44,34.4799,33.68,33.75,15327,0
+TSME.US,D,20240405,000000,33.8,34.14,33.8,34.1,9067,0
+TSME.US,D,20240408,000000,34.21,34.35,34.18,34.2318,13966,0
+TSME.US,D,20240409,000000,34.42,34.42,34.0321,34.22,29299,0
+TSME.US,D,20240410,000000,33.7,33.7,33.46,33.57,20489,0
+TSME.US,D,20240411,000000,33.69,33.69,33.26,33.61,366760,0
+TSME.US,D,20240412,000000,33.37,33.39,32.8799,32.97,8175,0
+TSME.US,D,20240415,000000,33.34,33.38,32.54,32.62,8036,0
+TSME.US,D,20240416,000000,32.48,32.5142,32.23,32.41,17544,0
+TSME.US,D,20240417,000000,32.65,32.65,32.09,32.09,19001,0
+TSME.US,D,20240418,000000,32.17,32.31,31.79,31.82,15042,0
+TSME.US,D,20240419,000000,31.88,32.055,31.76,31.8005,22861,0
+TSME.US,D,20240422,000000,31.99,32.46,31.96,32.28,70248,0
+TSME.US,D,20240423,000000,32.4,32.87,32.3439,32.83,23543,0
+TSME.US,D,20240424,000000,32.88,32.9,32.58,32.8,19665,0
+TSME.US,D,20240425,000000,32.45,32.83,32.34,32.81,20055,0
+TSME.US,D,20240426,000000,32.65,32.73,32.55,32.59,41070,0
+TSME.US,D,20240429,000000,32.66,32.89,32.66,32.82,17987,0
+TSME.US,D,20240430,000000,32.77,32.82,32.185,32.19,28607,0
+TSME.US,D,20240501,000000,32.24,32.5313,32.061,32.23,39084,0
+TSME.US,D,20240502,000000,32.53,32.84,32.28,32.67,22253,0
+TSME.US,D,20240503,000000,33.26,33.39,33.04,33.1,32907,0
+TSME.US,D,20240506,000000,33.36,33.56,33.36,33.56,8637,0
+TSME.US,D,20240507,000000,33.72,33.8721,33.62,33.73,43527,0
+TSME.US,D,20240508,000000,33.41,33.7341,33.41,33.7341,9862,0
+TSME.US,D,20240509,000000,33.78,34.1709,33.78,34.1709,13263,0
+TSME.US,D,20240510,000000,34.2,34.2,33.9801,34.09,10853,0
+TSME.US,D,20240513,000000,34.3799,34.3799,33.9,33.9046,7320,0
+TSME.US,D,20240514,000000,34.12,34.21,34.042,34.21,12551,0
+TSME.US,D,20240515,000000,34.78,34.78,34.55,34.69,13231,0
+TSME.US,D,20240516,000000,34.76,34.76,34.3831,34.3831,8403,0
+TSME.US,D,20240517,000000,34.53,34.53,34.3,34.3699,7956,0
+TSME.US,D,20240520,000000,34.35,34.5857,34.35,34.43,75340,0
+TSME.US,D,20240521,000000,34.42,34.42,34.255,34.34,41043,0
+TSME.US,D,20240522,000000,34.11,34.24,33.93,34.0531,17534,0
+TSME.US,D,20240523,000000,34.45,34.45,33.6,33.6689,40743,0
+TSME.US,D,20240524,000000,33.94,34.17,33.86,34.17,83488,0
+TSME.US,D,20240528,000000,34.34,34.34,33.8299,33.93,54808,0
+TSME.US,D,20240529,000000,33.49,33.49,33.22,33.27,59199,0
+TSME.US,D,20240530,000000,33.36,33.63,33.33,33.5,35270,0
+TSME.US,D,20240531,000000,33.63,33.67,33.2033,33.67,41509,0
+TSME.US,D,20240603,000000,33.87,33.87,33.09,33.2295,21658,0
+TSME.US,D,20240604,000000,33.02,33.135,32.57,32.7,54043,0
+TSME.US,D,20240605,000000,32.79,33.18,32.79,33.18,49196,0
+TSME.US,D,20240606,000000,33.26,33.26,32.8001,32.88,39425,0
+TSME.US,D,20240607,000000,32.65,32.77,32.56,32.6901,17185,0
+TSME.US,D,20240610,000000,32.48,32.75,32.48,32.74,36144,0
+TSME.US,D,20240611,000000,32.48,32.6601,32.375,32.62,42608,0
+TSME.US,D,20240612,000000,33.41,33.52,33.1657,33.3,47370,0
+TSME.US,D,20240613,000000,33.3,33.31,32.96,33.3,38719,0
+TSME.US,D,20240614,000000,33.27,33.27,32.53,32.79,41995,0
+TSME.US,D,20240617,000000,32.77,33.1593,32.6601,33.1335,24524,0
+TSME.US,D,20240618,000000,33.28,33.45,33.19,33.45,20868,0
+TSME.US,D,20240620,000000,33.49,33.49,33.11,33.18,35340,0
+TSME.US,D,20240621,000000,33.08,33.25,32.92,33.25,14477,0
+TSME.US,D,20240624,000000,33.26,33.5,33.2362,33.31,25421,0
+TSME.US,D,20240625,000000,33.32,33.32,33,33.155,21020,0
+TSME.US,D,20240626,000000,32.96,33.0599,32.95,33.0531,24197,0
+TSME.US,D,20240627,000000,33.18,33.29,33.06,33.29,21669,0
+TSME.US,D,20240628,000000,33.34,33.75,33.3099,33.54,17161,0
+TSME.US,D,20240701,000000,33.69,33.69,33.16,33.2386,22926,0
+TSME.US,D,20240702,000000,33.18,33.41,33.18,33.41,20195,0
+TSME.US,D,20240703,000000,33.51,33.63,33.455,33.5166,28490,0
+TSME.US,D,20240705,000000,33.52,33.52,33.1289,33.25,34081,0
+TSME.US,D,20240708,000000,33.45,33.52,33.31,33.44,33566,0
+TSME.US,D,20240709,000000,33.39,33.47,33.2001,33.24,12982,0
+TSME.US,D,20240710,000000,33.34,33.63,33.1871,33.62,60714,0
+TSME.US,D,20240711,000000,34.05,34.47,34.01,34.46,31519,0
+TSME.US,D,20240712,000000,34.68,35.0101,34.68,34.78,38763,0
+TSME.US,D,20240715,000000,34.95,35.3825,34.95,35.24,13928,0
+TSME.US,D,20240716,000000,35.51,36.34,35.51,36.34,27148,0
+TSME.US,D,20240717,000000,36.01,36.08,35.49,35.49,21672,0
+TSME.US,D,20240718,000000,35.49,35.92,34.88,34.995,16761,0
+TSME.US,D,20240719,000000,35.14,35.14,34.7542,34.7566,10877,0
+TSME.US,D,20240722,000000,35.03,35.36,34.71,35.36,26194,0
+TSME.US,D,20240723,000000,35.29,35.65,35.29,35.4774,18322,0
+TSME.US,D,20240724,000000,35.37,35.45,34.52,34.52,52437,0
+TSME.US,D,20240725,000000,34.59,35.3497,34.59,34.9,61204,0
+TSME.US,D,20240726,000000,35.455,35.57,35.225,35.57,24210,0
+TSME.US,D,20240729,000000,35.5481,35.69,35.34,35.44,35376,0
+TSME.US,D,20240730,000000,35.54,35.54,35.178,35.35,34681,0
+TSME.US,D,20240731,000000,35.72,36.255,35.4452,35.7415,43217,0
+TSME.US,D,20240801,000000,37.1,37.1,34.2601,34.56,47367,0
+TSME.US,D,20240802,000000,33.6,33.6,32.98,33.4,14496,0
+TSME.US,D,20240805,000000,31.63,32.79,31.63,32.448,28801,0
+TSME.US,D,20240806,000000,32.49,33.0663,32.34,32.72,71076,0
+TSME.US,D,20240807,000000,33.11,33.13,32.301,32.3058,39110,0
+TSME.US,D,20240808,000000,32.68,33.1417,32.55,33.14,73484,0
+TSME.US,D,20240809,000000,33.21,33.21,32.95,33.17,9206,0
+TSME.US,D,20240812,000000,33.18,33.18,32.8005,32.9,35590,0
+TSME.US,D,20240813,000000,33.19,33.58,33.035,33.5081,21334,0
+TSME.US,D,20240814,000000,33.62,33.62,33.3088,33.52,24468,0
+TSME.US,D,20240815,000000,34.1,34.32,34.1,34.18,24738,0
+TSME.US,D,20240816,000000,34.06,34.37,34.06,34.34,15055,0
+TSME.US,D,20240819,000000,34.4,34.56,34.4,34.56,22947,0
+TSME.US,D,20240820,000000,34.54,34.54,34.15,34.22,13939,0
+TSME.US,D,20240821,000000,34.5,34.7137,34.37,34.7137,16766,0
+TSME.US,D,20240822,000000,34.86,34.9,34.585,34.59,19356,0
+TSME.US,D,20240823,000000,34.82,35.5,34.7145,35.4395,14706,0
+TSME.US,D,20240826,000000,35.6323,35.6323,35.271,35.29,25992,0
+TSME.US,D,20240827,000000,35.18,35.21,34.9595,35.17,28441,0
+TSME.US,D,20240828,000000,34.98,35.18,34.8257,35,28836,0
+TSME.US,D,20240829,000000,35.26,35.43,35.07,35.18,26754,0
+TSME.US,D,20240830,000000,35.44,35.55,35.08,35.55,31066,0
+TSME.US,D,20240903,000000,35.23,35.34,34.2415,34.28,14624,0
+TSME.US,D,20240904,000000,34.18,34.44,34.1,34.21,45667,0
+TSME.US,D,20240905,000000,34.25,34.25,33.78,33.94,27291,0
+TSME.US,D,20240906,000000,33.96,34.14,33.26,33.29,28116,0
+TSME.US,D,20240909,000000,33.46,33.775,33.43,33.54,20384,0
+TSME.US,D,20240910,000000,33.59,33.7361,33.16,33.5,30488,0
+TSME.US,D,20240911,000000,33.39,33.79,32.85,33.77,19144,0
+TSME.US,D,20240912,000000,33.91,34.245,33.67,34.21,33320,0
+TSME.US,D,20240913,000000,34.46,35.03,34.46,34.99,34675,0
+TSME.US,D,20240916,000000,35,35.34,34.975,35.32,26197,0
+TSME.US,D,20240917,000000,35.59,35.88,35.52,35.61,51108,0
+TSME.US,D,20240918,000000,35.78,36.3,35.5001,35.69,46801,0
+TSME.US,D,20240919,000000,36.66,36.76,36.22,36.75,18611,0
+TSME.US,D,20240920,000000,36.79,36.79,36.34,36.41,9296,0
+TSME.US,D,20240923,000000,36.55,36.55,36.305,36.41,26910,0
+TSME.US,D,20240924,000000,36.57,36.5753,36.3101,36.42,35145,0
+TSME.US,D,20240925,000000,36.47,36.51,36.02,36.04,23337,0
+TSME.US,D,20240926,000000,36.51,36.58,36.33,36.4,33920,0
+TSME.US,D,20240927,000000,36.64,36.8622,36.42,36.56,50709,0
+TSME.US,D,20240930,000000,36.41,36.62,36.27,36.62,29265,0
+TSME.US,D,20241001,000000,36.59,36.59,35.9962,36.24,10183,0
+TSME.US,D,20241002,000000,36.11,36.31,35.94,36.24,17630,0
+TSME.US,D,20241003,000000,36.13,36.13,35.86,36.04,25672,0
+TSME.US,D,20241004,000000,36.64,36.64,36.23,36.54,11583,0
+TSME.US,D,20241007,000000,36.39,36.39,36.1701,36.29,11292,0
+TSME.US,D,20241008,000000,36.38,36.4861,36.22,36.39,16987,0
+TSME.US,D,20241009,000000,36.29,36.7194,36.29,36.59,32024,0
+TSME.US,D,20241010,000000,36.33,36.4357,36.17,36.36,12877,0
+TSME.US,D,20241011,000000,36.44,36.94,36.44,36.94,19796,0
+TSME.US,D,20241014,000000,36.96,37.245,36.94,37.24,7240,0
+TSME.US,D,20241015,000000,37.18,37.37,37,37.01,16985,0
+TSME.US,D,20241016,000000,37.2,37.41,37.13,37.35,17870,0
+TSME.US,D,20241017,000000,37.56,37.6165,37.3431,37.49,19142,0
+TSME.US,D,20241018,000000,37.74,37.74,37.35,37.51,22673,0
+TSME.US,D,20241021,000000,37.44,37.44,36.945,37.03,20398,0
+TSME.US,D,20241022,000000,36.81,36.816,36.6399,36.72,20119,0
+TSME.US,D,20241023,000000,36.56,36.71,36.43,36.59,13361,0
+TSME.US,D,20241024,000000,36.74,36.93,36.73,36.87,20999,0
+TSME.US,D,20241025,000000,37.14,37.19,36.7,36.78,28756,0
+TSME.US,D,20241028,000000,37.09,37.195,37.055,37.15,27993,0
+TSME.US,D,20241029,000000,36.9,37.04,36.89,37.04,12470,0
+TSME.US,D,20241030,000000,37.03,37.41,37.03,37.07,70884,0
+TSME.US,D,20241031,000000,36.83,36.85,36.37,36.37,59520,0
+TSME.US,D,20241101,000000,36.49,36.745,36.13,36.15,1603806,0
+TSME.US,D,20241104,000000,36.23,36.43,36.155,36.29,6242,0
+TSME.US,D,20241105,000000,36.01,36.77,36.01,36.77,13063,0
+TSME.US,D,20241106,000000,38.19,38.9,37.98,38.9,31984,0
+TSME.US,D,20241107,000000,39.1,39.1,38.79,38.91,18795,0
+TSME.US,D,20241108,000000,38.77,39.09,38.695,39.01,39023,0
+TSME.US,D,20241111,000000,39.4724,39.57,39.11,39.43,27912,0
+TSME.US,D,20241112,000000,39.27,39.27,38.72,38.96,41278,0
+TSME.US,D,20241113,000000,38.9142,39.24,38.75,38.81,23862,0
+TSME.US,D,20241114,000000,38.6756,38.89,38.23,38.37,22222,0
+TSME.US,D,20241115,000000,38.2999,38.2999,37.8209,38.02,33857,0
+TSME.US,D,20241118,000000,38.2701,38.39,38.06,38.21,42226,0
+TSME.US,D,20241119,000000,38.0187,38.515,37.79,38.5,20677,0
+TSME.US,D,20241120,000000,38.3694,38.47,38.1722,38.47,15766,0
+TSME.US,D,20241121,000000,38.699,39.4768,38.699,39.34,24387,0
+TSME.US,D,20241122,000000,39.66,39.82,39.5085,39.8,23111,0
+TSME.US,D,20241125,000000,40.2968,40.6,40.181,40.35,31896,0
+TSME.US,D,20241126,000000,40.065,40.22,39.97,40.22,17951,0
+TSME.US,D,20241127,000000,40.51,40.51,39.8737,39.96,21073,0
+TSME.US,D,20241129,000000,40.31,40.31,40.15,40.1522,1873,0
+TSME.US,D,20241202,000000,40.1429,40.21,40.04,40.04,19664,0
+TSME.US,D,20241203,000000,40.145,40.2077,39.87,40.04,36391,0
+TSME.US,D,20241204,000000,40.185,40.36,39.9801,40.2128,21782,0
+TSME.US,D,20241205,000000,40.0774,40.31,39.85,39.85,20959,0
+TSME.US,D,20241206,000000,40.28,40.2885,39.715,39.85,8903,0
+TSME.US,D,20241209,000000,39.975,40.05,39.3657,39.4035,24854,0
+TSME.US,D,20241210,000000,39.0661,39.45,39.03,39.05,33361,0
+TSME.US,D,20241211,000000,39.52,39.66,39.38,39.51,20760,0
+TSME.US,D,20241212,000000,39.44,39.5,39.13,39.13,30692,0
+TSME.US,D,20241213,000000,39.1039,39.1942,38.79,38.95,18936,0
+TSME.US,D,20241216,000000,38.88,39.11,38.8,38.91,27039,0
+TSME.US,D,20241217,000000,38.66,38.72,38.27,38.33,46052,0
+TSME.US,D,20241218,000000,38.42,38.46,36.65,36.76,50983,0
+TSME.US,D,20241219,000000,37.226,37.226,36.6057,36.67,61350,0
+TSME.US,D,20241220,000000,36.81,37.29,36.62,37.02,35881,0
+TSME.US,D,20241223,000000,36.83,36.97,36.64,36.96,30444,0
+TSME.US,D,20241224,000000,36.8605,37.1165,36.825,37.1165,4989,0
+TSME.US,D,20241226,000000,36.9498,37.38,36.86,37.27,56125,0
+TSME.US,D,20241227,000000,37.07,37.17,36.5699,36.86,22892,0
+TSME.US,D,20241230,000000,36.35,36.6947,36.11,36.64,16003,0
+TSME.US,D,20241231,000000,36.87,36.93,36.578,36.6524,34245,0
+TSME.US,D,20250102,000000,36.9499,37.08,36.4628,36.6,24272,0
+TSME.US,D,20250103,000000,36.74,37.23,36.74,37.1927,36630,0
+TSME.US,D,20250106,000000,37.598,37.88,37.4501,37.55,58151,0
+TSME.US,D,20250107,000000,37.665,37.665,36.98,37.2,86335,0
+TSME.US,D,20250108,000000,36.9,37.3,36.82,37.3,33411,0
+TSME.US,D,20250110,000000,37,37,36.6,36.8032,111578,0
+TSME.US,D,20250113,000000,36.43,36.9815,36.41,36.9815,20395,0
+TSME.US,D,20250114,000000,37.3222,37.65,37.1402,37.65,30121,0
+TSME.US,D,20250115,000000,38.48,38.61,37.7819,37.94,89054,0
+TSME.US,D,20250116,000000,38.09,38.32,37.91,38.29,70913,0
+TSME.US,D,20250117,000000,38.35,38.63,38.1609,38.27,32796,0
+TSME.US,D,20250121,000000,38.51,38.84,38.482,38.82,43058,0
+TSME.US,D,20250122,000000,39.23,39.2363,38.93,39.04,33725,0
+TSME.US,D,20250123,000000,38.855,39.06,38.655,39.02,18010,0
+TSME.US,D,20250124,000000,39,39.03,38.67,38.67,25208,0
+TSME.US,D,20250127,000000,38,38.15,37.38,37.79,21705,0
+TSME.US,D,20250128,000000,37.8081,37.9,37.45,37.77,31052,0
+TSME.US,D,20250129,000000,37.9593,37.96,37.6358,37.69,24100,0
+TSME.US,D,20250130,000000,38.04,38.45,38.04,38.32,24584,0
+TSME.US,D,20250131,000000,38.29,38.53,37.85,37.88,48084,0
+TSME.US,D,20250203,000000,37.1,37.6652,36.9975,37.58,27579,0
+TSME.US,D,20250204,000000,37.51,37.91,37.4672,37.91,25695,0
+TSME.US,D,20250205,000000,38.13,38.59,37.99,38.59,18981,0
+TSME.US,D,20250206,000000,38.61,38.78,38.36,38.69,127179,0
+TSME.US,D,20250207,000000,38.6,38.78,38.0348,38.1,28248,0
+TSME.US,D,20250210,000000,38.1389,38.29,37.8479,38.09,21655,0
+TSME.US,D,20250211,000000,37.85,37.99,37.7246,37.93,31251,0
+TSME.US,D,20250212,000000,37.41,37.755,37.23,37.68,62084,0
+TSME.US,D,20250213,000000,37.71,37.88,37.36,37.83,31681,0
+TSME.US,D,20250214,000000,37.7404,37.99,37.7404,37.77,35570,0
+TSME.US,D,20250218,000000,37.84,38.05,37.73,38.05,150236,0
+TSME.US,D,20250219,000000,37.67,37.8593,37.5865,37.77,23198,0
+TSME.US,D,20250220,000000,37.96,37.96,37.22,37.45,82782,0
+TSME.US,D,20250221,000000,37.55,37.76,36.16,36.28,50633,0
+TSME.US,D,20250224,000000,36.41,36.41,35.95,36.02,238162,0
+TSME.US,D,20250225,000000,36.2366,36.2473,35.7496,36.15,29606,0
+TSME.US,D,20250226,000000,36.36,36.6926,36.195,36.3,45915,0
+TSME.US,D,20250227,000000,36.21,36.38,35.755,35.79,55626,0
+TSME.US,D,20250228,000000,35.7152,36.22,35.59,36.22,55291,0
+TSME.US,D,20250303,000000,36.14,36.34,34.87,35.07,36222,0
+TSME.US,D,20250304,000000,34.5976,34.895,33.91,34.28,38519,0
+TSME.US,D,20250305,000000,34.18,34.775,34.18,34.73,47290,0
+TSME.US,D,20250306,000000,34.15,34.5899,33.98,34.1039,56028,0
+TSME.US,D,20250307,000000,33.87,34.29,33.22,34.19,42894,0
+TSME.US,D,20250310,000000,33.535,33.66,32.82,33.11,69917,0
+TSME.US,D,20250311,000000,33.24,33.5786,32.865,33.17,68281,0
+TSME.US,D,20250312,000000,33.6,33.85,33.21,33.51,141706,0
+TSME.US,D,20250313,000000,33.41,33.42,32.455,32.61,80181,0
+TSME.US,D,20250314,000000,33.1406,33.57,32.95,33.57,46910,0
+TSME.US,D,20250317,000000,33.68,34.01,33.39,33.8,30149,0
+TSME.US,D,20250318,000000,33.66,33.69,33.4269,33.5189,43478,0
+TSME.US,D,20250319,000000,33.43,34.27,33.4,34.18,79615,0
+TSME.US,D,20250320,000000,33.82,34.27,33.8,33.92,23907,0
+TSME.US,D,20250321,000000,33.47,33.75,33.3,33.7,76583,0
+TSME.US,D,20250324,000000,34.509,34.85,34.36,34.85,71392,0
+TSME.US,D,20250325,000000,34.7239,34.87,34.545,34.72,64886,0
+TSME.US,D,20250326,000000,34.644,34.78,34.0931,34.255,37645,0
+TSME.US,D,20250327,000000,34.04,34.1442,33.69,33.93,37098,0
+TSME.US,D,20250328,000000,33.74,33.84,33,33.13,34181,0
+TSME.US,D,20250331,000000,32.67,33.29,32.59,33.29,27903,0
+TSME.US,D,20250401,000000,32.96,33.5099,32.79,33.41,112597,0
+TSME.US,D,20250402,000000,33.18,34.15,32.86,34.05,86878,0
+TSME.US,D,20250403,000000,32.58,33.9,31.4526,31.58,119521,0
+TSME.US,D,20250404,000000,30.19,30.72,29.79,30.12,150112,0
+TSME.US,D,20250407,000000,28.08,31.2674,28.07,30.07,72212,0
+TSME.US,D,20250408,000000,31.39,31.39,29.02,29.51,295447,0
+TSME.US,D,20250409,000000,29.58,32.63,29.11,32.51,51573,0
+TSME.US,D,20250410,000000,31.61,31.95,30.34,31.0602,82906,0
+TSME.US,D,20250411,000000,30.78,31.55,30.515,31.51,20059,0
+TSME.US,D,20250414,000000,31.99,32.69,31.48,32.02,2052054,0
+TSME.US,D,20250415,000000,32.21,32.2145,31.6973,31.91,52218,0
+TSME.US,D,20250416,000000,31.68,32.08,31.052,31.52,45157,0
+TSME.US,D,20250417,000000,31.47,31.85,31.34,31.69,77582,0
+TSME.US,D,20250421,000000,31.1471,31.44,30.32,30.74,122646,0
+TSME.US,D,20250422,000000,30.8265,31.69,30.8265,31.61,85659,0
+TSME.US,D,20250423,000000,32.44,32.97,31.9675,32.22,170579,0
+TSME.US,D,20250424,000000,32.605,32.94,32.2,32.76,145462,0
+TSME.US,D,20250425,000000,32.3825,32.56,32.19,32.435,267722,0
+TSME.US,D,20250428,000000,32.71,32.72,32.12,32.58,24559,0
+TSME.US,D,20250429,000000,32.615,33.0099,32.2695,32.73,140195,0
+TSME.US,D,20250430,000000,32.12,32.838,32.12,32.82,33170,0
+TSME.US,D,20250501,000000,32.94,33.6,32.73,33.21,182071,0
+TSME.US,D,20250502,000000,33.64,34.03,33.54,33.92,56634,0
+TSME.US,D,20250505,000000,33.66,34.12,33.6,33.92,46733,0
+TSME.US,D,20250506,000000,33.52,33.97,33.46,33.81,67984,0
+TSME.US,D,20250507,000000,33.87,34.17,33.7708,34.07,37772,0
+TSME.US,D,20250508,000000,34.35,34.86,34.2186,34.6,101467,0
+TSME.US,D,20250509,000000,34.6323,34.75,34.2282,34.5,22354,0
+TSME.US,D,20250512,000000,35.96,35.97,35.42,35.91,46897,0
+TSME.US,D,20250513,000000,36.0003,36.387,36.0003,36.29,27019,0
+TSME.US,D,20250514,000000,36.18,36.24,35.98,35.98,23091,0
+TSME.US,D,20250515,000000,35.832,36.11,35.74,36,40713,0
+TSME.US,D,20250516,000000,35.83,36.47,35.71,36.39,23075,0
+TSME.US,D,20250519,000000,35.6975,36.42,35.6975,36.4,20758,0
+TSME.US,D,20250520,000000,36.2793,36.4595,36.1185,36.2,70184,0
+TSME.US,D,20250521,000000,35.86,36.02,35.0901,35.12,50453,0
+TSME.US,D,20250522,000000,34.948,35.2,34.9037,35,30409,0
+TSME.US,D,20250523,000000,34.46,35.01,34.46,34.93,14064,0
+TSME.US,D,20250527,000000,35.18,35.55,35.13,35.55,47239,0
+TSME.US,D,20250528,000000,35.6599,35.6599,34.95,34.95,16099,0
+TSME.US,D,20250529,000000,35.17,35.49,34.88,35.14,41937,0
+TSME.US,D,20250530,000000,34.985,35.18,34.67,35.08,54893,0
+TSME.US,D,20250602,000000,34.8501,35.21,34.5386,34.78,66874,0
+TSME.US,D,20250603,000000,35.04,35.66,34.98,35.65,39808,0
+TSME.US,D,20250604,000000,35.71,35.7532,35.5,35.5,75436,0
+TSME.US,D,20250605,000000,35.7,35.79,35.3886,35.5636,36270,0
+TSME.US,D,20250606,000000,35.88,35.99,35.7,35.99,29629,0
+TSME.US,D,20250609,000000,36.01,36.27,35.97,36.04,35502,0
+TSME.US,D,20250610,000000,36.3698,36.3698,36.02,36.19,27667,0
+TSME.US,D,20250611,000000,36.22,36.4299,36.01,36.133,42306,0
+TSME.US,D,20250612,000000,35.92,36.29,35.92,36.2654,30387,0
+TSME.US,D,20250613,000000,35.93,35.98,35.5214,35.66,26910,0
+TSME.US,D,20250616,000000,35.9427,36.3828,35.9068,36.05,39709,0
+TSME.US,D,20250617,000000,35.9,36.1399,35.78,35.78,30548,0
+TSME.US,D,20250618,000000,36.0599,36.43,35.55,36.043,33751,0
+TSME.US,D,20250620,000000,36.45,36.5399,35.88,35.94,34864,0
+TSME.US,D,20250623,000000,35.9,36.5,35.68,36.4944,31798,0
+TSME.US,D,20250624,000000,36.6245,37.11,36.6245,37.04,15780,0
+TSME.US,D,20250625,000000,37.036,37.23,36.7001,36.703,30729,0
+TSME.US,D,20250626,000000,36.83,37.11,36.83,37.077,29837,0
+TSME.US,D,20250627,000000,37.13,37.55,37.01,37.31,31075,0
+TSME.US,D,20250630,000000,37.2,37.55,37.1344,37.37,22807,0
+TSME.US,D,20250701,000000,37.13,37.8499,37.08,37.56,27914,0
+TSME.US,D,20250702,000000,37.61,38.02,37.39,38,99338,0
+TSME.US,D,20250703,000000,38.4046,38.5555,38.28,38.48,28386,0
+TSME.US,D,20250707,000000,38.39,38.52,37.9836,38.14,21352,0
+TSME.US,D,20250708,000000,38.34,38.3686,38.13,38.28,28658,0
+TSME.US,D,20250709,000000,38.5498,38.68,38.2168,38.68,20347,0
+TSME.US,D,20250710,000000,38.62,38.95,38.55,38.78,21136,0
+TSME.US,D,20250711,000000,38.36,38.64,38.265,38.33,15932,0
+TSME.US,D,20250714,000000,38.1968,38.42,38.16,38.369,32287,0
+TSME.US,D,20250715,000000,38.578,38.79,37.81,37.81,49194,0
+TSME.US,D,20250716,000000,37.7206,38.05,37.23,37.98,31896,0
+TSME.US,D,20250717,000000,38.11,38.35,38.04,38.32,25062,0
+TSME.US,D,20250718,000000,38.47,38.63,38.07,38.23,125110,0
+TSME.US,D,20250721,000000,38.52,38.57,37.92,38.04,55795,0
+TSME.US,D,20250722,000000,38.13,38.48,38.09,38.41,28766,0
+TSME.US,D,20250723,000000,38.98,39.03,38.71,38.88,32080,0
+TSME.US,D,20250724,000000,38.84,38.98,38.57,38.58,32398,0
+TSME.US,D,20250725,000000,38.7,39.32,38.62,39.32,25945,0
+TSME.US,D,20250728,000000,39.32,39.5,39.23,39.35,21314,0
+TSME.US,D,20250729,000000,39.74,39.8416,39.4378,39.59,18133,0
+TSME.US,D,20250730,000000,40.05,40.25,39.6971,39.92,29505,0
+TSME.US,D,20250731,000000,40.15,40.35,39.792,39.95,132142,0
+TSME.US,D,20250801,000000,39.22,39.74,38.78,39.5201,18031,0
+TSME.US,D,20250804,000000,39.97,40.14,39.81,40.14,32146,0
+TSME.US,D,20250805,000000,40.1032,40.1032,39.42,39.85,38649,0
+TSME.US,D,20250806,000000,39.51,39.8,39.51,39.71,40458,0
+TSME.US,D,20250807,000000,40.21,40.26,39.6725,39.903,46954,0
+TSME.US,D,20250808,000000,40.09,40.35,40.02,40.22,29104,0
+TSME.US,D,20250811,000000,40.3,40.3,39.96,40.01,21087,0
+TSME.US,D,20250812,000000,40.24,41.14,40.23,41.12,14833,0
+TSME.US,D,20250813,000000,41.32,41.6299,41.0135,41.57,42332,0
+TSME.US,D,20250814,000000,40.98,41.16,40.7612,40.93,11803,0
+TSME.US,D,20250815,000000,40.95,40.99,40.48,40.48,27455,0
+TSME.US,D,20250818,000000,40.63,40.76,40.63,40.69,48756,0
+TSME.US,D,20250819,000000,40.7096,40.9097,40.5703,40.71,35150,0
+TSME.US,D,20250820,000000,40.6,40.72,40.23,40.46,44425,0
+TSME.US,D,20250821,000000,40.29,40.54,40.29,40.51,25694,0
+TSME.US,D,20250822,000000,40.66,41.77,40.64,41.62,23860,0
+TSME.US,D,20250825,000000,41.55,41.56,41.42,41.47,33551,0
+TSME.US,D,20250826,000000,41.599,41.8717,41.592,41.72,44861,0
+TSME.US,D,20250827,000000,41.74,41.9132,41.74,41.88,41071,0
+TSME.US,D,20250828,000000,42.0032,42.29,41.6136,41.787,105731,0
+TSME.US,D,20250829,000000,41.81,42.01,41.2376,41.47,41003,0
+TSME.US,D,20250902,000000,40.672,41.13,40.672,41.13,47356,0
+TSME.US,D,20250903,000000,41.2845,41.3023,40.85,41.19,112059,0
+TSME.US,D,20250904,000000,41.33,42,41.2,42,33039,0
+TSME.US,D,20250905,000000,42.322,42.57,41.61,42.15,30374,0
+TSME.US,D,20250908,000000,42.0732,42.41,41.96,42.18,25913,0
+TSME.US,D,20250909,000000,41.945,42.11,41.3505,41.66,59336,0
+TSME.US,D,20250910,000000,41.6283,42.1,41.6283,41.82,28656,0
+TSME.US,D,20250911,000000,41.88,42.47,41.88,42.47,32329,0
+TSME.US,D,20250912,000000,42.27,42.51,41.91,41.95,39183,0
+TSME.US,D,20250915,000000,41.9212,42.3095,41.89,42.04,47949,0
+TSME.US,D,20250916,000000,42.03,42.14,41.6019,41.92,49622,0
+TSME.US,D,20250917,000000,42.025,42.4692,41.62,41.71,45002,0
+TSME.US,D,20250918,000000,41.87,42.56,41.87,42.47,83423,0
+TSME.US,D,20250919,000000,42.44,42.73,41.993,42.11,27971,0
+TSME.US,D,20250922,000000,42,42.47,41.87,42.4,3145195,0
+TSME.US,D,20250923,000000,42.33,42.58,41.915,42.06,62260,0
+TSME.US,D,20250924,000000,42.05,42.37,41.436,41.48,53590,0
+TSME.US,D,20250925,000000,40.96,41.21,40.845,41.04,44400,0
+TSME.US,D,20250926,000000,41.32,41.32,40.8,41.28,42516,0
+TSME.US,D,20250929,000000,41.49,41.49,41.27,41.34,36649,0
+TSME.US,D,20250930,000000,41.45,41.49,41.14,41.49,54658,0
+TSME.US,D,20251001,000000,41.388,41.51,41.26,41.44,31188,0
+TSME.US,D,20251002,000000,41.41,41.63,41.11,41.53,40497,0
+TSME.US,D,20251003,000000,41.71,41.8193,41.34,41.39,38179,0
+TSME.US,D,20251006,000000,41.52,41.58,41.16,41.28,54966,0
+TSME.US,D,20251007,000000,41.38,41.61,40.72,40.85,63068,0
+TSME.US,D,20251008,000000,40.6,41.48,40.6,41.48,46730,0
+TSME.US,D,20251009,000000,41.39,41.55,40.92,40.99,42450,0
+TSME.US,D,20251010,000000,41.15,41.215,39.82,39.91,41333,0
+TSME.US,D,20251013,000000,40.54,40.74,40.4212,40.62,55897,0
+TSME.US,D,20251014,000000,40.19,41.36,40.17,41.2,49256,0
+TSME.US,D,20251015,000000,41.54,41.82,41.28,41.6152,39684,0
+TSME.US,D,20251016,000000,41.89,41.89,40.99,41.13,55057,0
+TSME.US,D,20251017,000000,41.16,41.24,40.76,41.03,45719,0
+TSME.US,D,20251020,000000,41.365,41.7099,41.365,41.65,81974,0
+TSME.US,D,20251021,000000,41.53,41.93,41.42,41.77,239801,0
+TSME.US,D,20251022,000000,41.82,41.96,40.978,41.33,79723,0
+TSME.US,D,20251023,000000,41.5,42.02,41.38,42,177899,0
+TSME.US,D,20251024,000000,42.61,42.72,42.44,42.51,49221,0
+TSME.US,D,20251027,000000,42.85,42.85,42.41,42.56,64950,0
+TSME.US,D,20251028,000000,42.208,42.37,41.97,42.1,293508,0
+TSME.US,D,20251029,000000,41.77,42.23,41.2625,41.49,64133,0
+TSME.US,D,20251030,000000,41.3208,41.49,40.7736,40.92,59469,0
+TSME.US,D,20251031,000000,41.02,41.2,40.6975,40.94,72284,0
+TSME.US,D,20251103,000000,41.05,42.29,40.68,41.12,59140,0
+TSME.US,D,20251104,000000,40.52,40.74,40.46,40.6,51470,0
+TSME.US,D,20251105,000000,41.07,41.25,40.62,41.04,64048,0
+TSME.US,D,20251106,000000,41.33,41.41,40.74,40.84,64384,0
+TSME.US,D,20251107,000000,40.5,41.06,40.26,41.04,46157,0
+TSME.US,D,20251110,000000,41.534,41.55,41.05,41.48,57895,0
+TSME.US,D,20251111,000000,41.38,41.39,41.007,41.07,46606,0
+TSME.US,D,20251112,000000,41.38,41.51,41.1065,41.21,1913926,0
+TSME.US,D,20251113,000000,40.97,40.97,39.8104,39.99,74115,0
+TSME.US,D,20251114,000000,39.46,40.125,39.07,39.92,97936,0
+TSME.US,D,20251117,000000,39.73,39.99,38.805,38.94,104478,0
+TSME.US,D,20251118,000000,38.63,39.16,38.52,39.05,83333,0
+TSME.US,D,20251119,000000,39.12,39.52,39.02,39.24,52933,0
+TSME.US,D,20251120,000000,39.94,40.0935,38.38,38.47,113263,0
+TSME.US,D,20251121,000000,38.535,39.573,38.535,39.43,171632,0
+TSME.US,D,20251124,000000,39.5,40.06,39.4149,39.9,59524,0
+TSME.US,D,20251125,000000,40.04,40.84,39.83,40.84,47699,0
+TSME.US,D,20251126,000000,40.9224,41.35,40.82,41.02,36777,0
+TSME.US,D,20251128,000000,41.2344,41.35,41.1956,41.3223,25633,0
+TSME.US,D,20251201,000000,40.8475,41.369,40.81,41.0072,42218,0
+TSME.US,D,20251202,000000,41.23,41.36,40.93,41.0999,37893,0
+TSME.US,D,20251203,000000,41.03,41.5195,41,41.4593,26694,0
+TSME.US,D,20251204,000000,41.5,42,41.45,41.86,39880,0
+TSME.US,D,20251205,000000,41.67,41.9385,41.67,41.7936,44553,0
+TSME.US,D,20251208,000000,41.93,42.08,41.744,41.7953,44008,0
+TSME.US,D,20251209,000000,41.87,42.2365,41.87,41.91,63215,0
+TSME.US,D,20251210,000000,42.082,43.17,41.96,42.9228,39324,0
+TSME.US,D,20251211,000000,42.9435,43.57,42.91,43.39,48963,0
+TSME.US,D,20251212,000000,43.41,43.54,42.4417,42.6,50347,0
+TSME.US,D,20251215,000000,42.75,42.82,42.38,42.5,57007,0
+TSME.US,D,20251216,000000,42.87,42.87,42.08,42.17,2016450,0
+TSME.US,D,20251217,000000,42.27,42.39,41.43,41.5312,44513,0
+TSME.US,D,20251218,000000,42,42.228,41.75,41.806,56762,0
+TSME.US,D,20251219,000000,41.92,42.13,41.84,42.0942,49404,0
+TSME.US,D,20251222,000000,42.35,42.6348,42.302,42.4691,55741,0
+TSME.US,D,20251223,000000,42.39,42.5099,42.2587,42.5,65496,0
+TSME.US,D,20251224,000000,42.32,42.57,42.31,42.524,29560,0
+TSME.US,D,20251226,000000,42.445,42.4886,42.34,42.4882,21703,0
+TSME.US,D,20251229,000000,42.47,42.47,42.13,42.2417,36508,0
+TSME.US,D,20251230,000000,42.2,42.3,42.0969,42.15,40562,0
+TSME.US,D,20251231,000000,42.09,42.15,41.62,41.6376,49067,0
+TSME.US,D,20260102,000000,42.052,42.39,41.87,42.39,30476,0
+TSME.US,D,20260105,000000,42.5142,43.1799,42.34,43.12,65808,0
+TSME.US,D,20260106,000000,42.51,43.42,42.355,43.3926,69219,0
+TSME.US,D,20260107,000000,43.34,43.39,42.74,42.75,130894,0
+TSME.US,D,20260108,000000,42.8,43.25,42.71,43.2322,54084,0
+TSME.US,D,20260109,000000,43.76,43.9892,43.47,43.92,95094,0
+TSME.US,D,20260112,000000,43.565,44.09,43.52,43.9254,76274,0
+TSME.US,D,20260113,000000,44.0251,44.38,44.0251,44.3,73181,0
+TSME.US,D,20260114,000000,44.278,44.43,43.9501,44.42,62237,0
+TSME.US,D,20260115,000000,44.96,45.44,44.87,45.2234,94856,0
+TSME.US,D,20260116,000000,45.3256,45.495,45.14,45.2665,48862,0
+TSME.US,D,20260120,000000,44.65,45.09,44.28,44.5,70622,0
+TSME.US,D,20260121,000000,44.815,45.691,44.74,45.4296,52549,0
+TSME.US,D,20260122,000000,45.93,45.93,45.3356,45.5,64493,0
+TSME.US,D,20260123,000000,45.01,45.34,44.67,44.7411,60738,0
+TSME.US,D,20260126,000000,45.18,45.18,44.717,45.0108,49950,0
+TSME.US,D,20260127,000000,44.85,45.19,44.85,45.0226,48746,0
+TSME.US,D,20260128,000000,45.1587,45.19,44.66,44.8712,98277,0
+TSME.US,D,20260129,000000,45.2875,45.2875,44.4,45.0772,76523,0
+TSME.US,D,20260130,000000,45.02,45.02,44.27,44.51,123484,0
+TSME.US,D,20260202,000000,44.5792,45.31,44.34,45.12,58409,0
+TSME.US,D,20260203,000000,45.625,45.74,44.575,45.2414,72350,0
+TSME.US,D,20260204,000000,45.39,45.675,44.5,45.1,66254,0
+TSME.US,D,20260205,000000,44.61,45.3,44.61,44.8279,82786,0
+TSME.US,D,20260206,000000,45.96,46.51,45.46,46.48,66695,0
+TSME.US,D,20260209,000000,46.0475,46.61,45.99,46.48,188028,0
+TSME.US,D,20260210,000000,46.57,46.72,46.3,46.5599,100617,0
+TSME.US,D,20260211,000000,47.1,47.1,46.095,46.6377,91928,0
+TSME.US,D,20260212,000000,47.07,47.32,45.84,45.99,84768,0
+TSME.US,D,20260213,000000,46.11,46.84,45.88,46.62,50562,0
+TSME.US,D,20260217,000000,46.3797,46.62,45.8885,46.46,82802,0
+TSME.US,D,20260218,000000,46.49,47.12,46.17,46.2,75449,0
diff --git a/daily/us/nyse etfs/2/ujun.us.txt b/daily/us/nyse etfs/2/ujun.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..acfbcea29997a3a415347d13ed49194c50103607
--- /dev/null
+++ b/daily/us/nyse etfs/2/ujun.us.txt	
@@ -0,0 +1,1681 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UJUN.US,D,20190604,000000,25.116,25.26,25.116,25.246,4596,0
+UJUN.US,D,20190605,000000,25.299,25.387,25.299,25.348,18705,0
+UJUN.US,D,20190606,000000,25.407,25.42,25.309,25.42,1290,0
+UJUN.US,D,20190607,000000,25.565,25.575,25.476,25.511,6304,0
+UJUN.US,D,20190610,000000,25.604,25.614,25.534,25.543,9742,0
+UJUN.US,D,20190611,000000,25.554,25.584,25.55,25.55,5554,0
+UJUN.US,D,20190612,000000,25.585,25.585,25.545,25.545,2260,0
+UJUN.US,D,20190613,000000,25.555,25.604,25.496,25.573,26233,0
+UJUN.US,D,20190614,000000,25.546,25.588,25.546,25.588,3816,0
+UJUN.US,D,20190617,000000,25.566,25.634,25.566,25.594,5779,0
+UJUN.US,D,20190618,000000,25.709,25.709,25.634,25.669,5494,0
+UJUN.US,D,20190619,000000,25.712,25.732,25.668,25.712,2512,0
+UJUN.US,D,20190620,000000,25.88,25.88,25.81,25.81,152,0
+UJUN.US,D,20190621,000000,25.783,25.81,25.783,25.796,3264,0
+UJUN.US,D,20190624,000000,25.831,25.84,25.797,25.797,5563,0
+UJUN.US,D,20190625,000000,25.722,25.761,25.7,25.7,1099,0
+UJUN.US,D,20190626,000000,25.683,25.707,25.683,25.707,427,0
+UJUN.US,D,20190627,000000,25.737,25.762,25.732,25.732,3194,0
+UJUN.US,D,20190628,000000,25.797,25.797,25.797,25.797,102,0
+UJUN.US,D,20190701,000000,25.873,25.873,25.873,25.873,41,0
+UJUN.US,D,20190702,000000,25.891,25.905,25.891,25.905,386,0
+UJUN.US,D,20190703,000000,25.929,25.969,25.929,25.969,914,0
+UJUN.US,D,20190705,000000,25.945,25.945,25.945,25.945,1,0
+UJUN.US,D,20190708,000000,25.939,25.939,25.909,25.909,167,0
+UJUN.US,D,20190709,000000,25.909,25.923,25.909,25.923,352,0
+UJUN.US,D,20190710,000000,25.968,25.968,25.953,25.953,4441,0
+UJUN.US,D,20190711,000000,25.983,25.983,25.983,25.983,17,0
+UJUN.US,D,20190712,000000,26.022,26.022,26.022,26.022,17,0
+UJUN.US,D,20190715,000000,26.023,26.023,26.023,26.023,17,0
+UJUN.US,D,20190716,000000,26.008,26.008,26.008,26.008,17,0
+UJUN.US,D,20190717,000000,25.964,25.964,25.964,25.964,17,0
+UJUN.US,D,20190718,000000,25.987,25.987,25.987,25.987,17,0
+UJUN.US,D,20190719,000000,25.936,25.936,25.936,25.936,30,0
+UJUN.US,D,20190722,000000,25.964,25.964,25.964,25.964,17,0
+UJUN.US,D,20190723,000000,26.018,26.018,26.018,26.018,72,0
+UJUN.US,D,20190724,000000,26.048,26.048,26.048,26.048,17,0
+UJUN.US,D,20190725,000000,26.015,26.015,26.015,26.015,17,0
+UJUN.US,D,20190726,000000,26.077,26.077,26.077,26.077,17,0
+UJUN.US,D,20190729,000000,26.069,26.069,26.069,26.069,1,0
+UJUN.US,D,20190730,000000,26.066,26.067,26.039,26.039,1159,0
+UJUN.US,D,20190731,000000,25.989,25.998,25.944,25.944,796,0
+UJUN.US,D,20190801,000000,25.875,25.875,25.875,25.875,1,0
+UJUN.US,D,20190802,000000,25.85,25.85,25.775,25.818,3860,0
+UJUN.US,D,20190805,000000,25.594,25.594,25.556,25.556,102,0
+UJUN.US,D,20190806,000000,25.624,25.663,25.624,25.663,293,0
+UJUN.US,D,20190807,000000,25.506,25.738,25.496,25.669,4571,0
+UJUN.US,D,20190808,000000,25.752,25.838,25.752,25.805,14830,0
+UJUN.US,D,20190809,000000,25.771,25.771,25.771,25.771,1,0
+UJUN.US,D,20190812,000000,25.657,25.657,25.657,25.657,1,0
+UJUN.US,D,20190813,000000,25.683,25.84,25.683,25.784,4165,0
+UJUN.US,D,20190814,000000,25.51,25.51,25.51,25.51,1,0
+UJUN.US,D,20190815,000000,25.544,25.544,25.544,25.544,1,0
+UJUN.US,D,20190816,000000,25.685,25.685,25.685,25.685,1,0
+UJUN.US,D,20190819,000000,25.805,25.805,25.805,25.805,7,0
+UJUN.US,D,20190820,000000,25.811,25.811,25.732,25.732,387,0
+UJUN.US,D,20190821,000000,25.801,25.801,25.801,25.801,1,0
+UJUN.US,D,20190822,000000,25.772,25.814,25.772,25.814,1151,0
+UJUN.US,D,20190823,000000,25.594,25.594,25.515,25.515,820,0
+UJUN.US,D,20190826,000000,25.635,25.635,25.635,25.635,1,0
+UJUN.US,D,20190827,000000,25.585,25.621,25.585,25.621,884,0
+UJUN.US,D,20190828,000000,25.673,25.673,25.673,25.673,1,0
+UJUN.US,D,20190829,000000,25.722,25.841,25.722,25.794,4402,0
+UJUN.US,D,20190830,000000,25.785,25.785,25.785,25.785,1,0
+UJUN.US,D,20190903,000000,25.748,25.748,25.748,25.748,1,0
+UJUN.US,D,20190904,000000,25.821,25.821,25.821,25.821,1,0
+UJUN.US,D,20190905,000000,26.008,26.008,25.959,25.959,311,0
+UJUN.US,D,20190906,000000,25.968,25.968,25.968,25.968,1,0
+UJUN.US,D,20190909,000000,25.968,25.968,25.968,25.968,1,0
+UJUN.US,D,20190910,000000,25.959,25.959,25.959,25.959,71,0
+UJUN.US,D,20190911,000000,26.009,26.009,26.009,26.009,1,0
+UJUN.US,D,20190912,000000,26.067,26.077,26.067,26.077,2438,0
+UJUN.US,D,20190913,000000,26.095,26.096,26.082,26.086,755,0
+UJUN.US,D,20190916,000000,26.057,26.057,26.033,26.033,5486,0
+UJUN.US,D,20190917,000000,26.062,26.062,26.057,26.062,406,0
+UJUN.US,D,20190918,000000,26.037,26.047,25.993,26.023,2152,0
+UJUN.US,D,20190919,000000,26.096,26.096,26.043,26.043,651,0
+UJUN.US,D,20190920,000000,25.998,25.998,25.998,25.998,485,0
+UJUN.US,D,20190923,000000,26.013,26.013,26.013,26.013,10,0
+UJUN.US,D,20190924,000000,25.95,25.95,25.95,25.95,10,0
+UJUN.US,D,20190925,000000,25.993,25.993,25.993,25.993,10,0
+UJUN.US,D,20190926,000000,25.981,25.981,25.981,25.981,10,0
+UJUN.US,D,20190927,000000,25.949,25.949,25.919,25.93,3251,0
+UJUN.US,D,20190930,000000,25.975,25.975,25.975,25.975,10,0
+UJUN.US,D,20191001,000000,25.949,25.949,25.949,25.949,10,0
+UJUN.US,D,20191002,000000,25.762,25.762,25.732,25.741,5994,0
+UJUN.US,D,20191003,000000,25.803,25.803,25.803,25.803,10,0
+UJUN.US,D,20191004,000000,25.943,25.943,25.943,25.943,10,0
+UJUN.US,D,20191007,000000,25.93,25.93,25.93,25.93,49,0
+UJUN.US,D,20191008,000000,25.781,25.81,25.781,25.81,236,0
+UJUN.US,D,20191009,000000,25.87,25.893,25.87,25.893,2213,0
+UJUN.US,D,20191010,000000,25.924,25.924,25.924,25.924,10,0
+UJUN.US,D,20191011,000000,26.018,26.047,26.013,26.013,5128,0
+UJUN.US,D,20191014,000000,26.032,26.032,26.032,26.032,10,0
+UJUN.US,D,20191015,000000,26.118,26.118,26.117,26.117,199,0
+UJUN.US,D,20191016,000000,26.111,26.111,26.111,26.111,10,0
+UJUN.US,D,20191017,000000,26.135,26.135,26.135,26.135,10,0
+UJUN.US,D,20191018,000000,26.126,26.126,26.126,26.126,10,0
+UJUN.US,D,20191021,000000,26.165,26.165,26.165,26.165,10,0
+UJUN.US,D,20191022,000000,26.155,26.155,26.155,26.155,10,0
+UJUN.US,D,20191023,000000,26.152,26.152,26.152,26.152,10,0
+UJUN.US,D,20191024,000000,26.161,26.161,26.161,26.161,10,0
+UJUN.US,D,20191025,000000,26.205,26.205,26.205,26.205,10,0
+UJUN.US,D,20191028,000000,26.255,26.259,26.255,26.259,391,0
+UJUN.US,D,20191029,000000,26.259,26.259,26.259,26.259,10,0
+UJUN.US,D,20191030,000000,26.279,26.279,26.279,26.279,10,0
+UJUN.US,D,20191031,000000,26.222,26.222,26.222,26.222,10,0
+UJUN.US,D,20191101,000000,26.325,26.325,26.325,26.325,10,0
+UJUN.US,D,20191104,000000,26.377,26.377,26.377,26.377,10,0
+UJUN.US,D,20191105,000000,26.367,26.367,26.367,26.367,10,0
+UJUN.US,D,20191106,000000,26.357,26.357,26.357,26.357,10,0
+UJUN.US,D,20191107,000000,26.411,26.421,26.383,26.383,1974,0
+UJUN.US,D,20191108,000000,26.403,26.403,26.403,26.403,10,0
+UJUN.US,D,20191111,000000,26.406,26.406,26.406,26.406,10,0
+UJUN.US,D,20191112,000000,26.416,26.416,26.416,26.416,10,0
+UJUN.US,D,20191113,000000,26.392,26.416,26.392,26.416,4063,0
+UJUN.US,D,20191114,000000,26.426,26.426,26.426,26.426,10,0
+UJUN.US,D,20191115,000000,26.48,26.48,26.477,26.477,255,0
+UJUN.US,D,20191118,000000,26.5,26.5,26.5,26.5,10,0
+UJUN.US,D,20191119,000000,26.01,26.01,25.8948,25.8948,1468,0
+UJUN.US,D,20191120,000000,25.863,25.863,25.863,25.863,10,0
+UJUN.US,D,20191121,000000,25.85,25.855,25.8001,25.85,849,0
+UJUN.US,D,20191122,000000,25.8555,25.8555,25.8555,25.8555,87,0
+UJUN.US,D,20191125,000000,25.91,25.91,25.91,25.91,10,0
+UJUN.US,D,20191126,000000,25.96,25.9889,25.88,25.9252,5458,0
+UJUN.US,D,20191202,000000,25.88,25.88,25.88,25.88,193,0
+UJUN.US,D,20191203,000000,25.795,25.795,25.795,25.795,31,0
+UJUN.US,D,20191204,000000,25.8498,25.8498,25.8498,25.8498,1000,0
+UJUN.US,D,20191205,000000,25.8609,25.8609,25.8609,25.8609,32,0
+UJUN.US,D,20191206,000000,25.891,25.915,25.89,25.915,1718,0
+UJUN.US,D,20191209,000000,25.8975,25.8975,25.8975,25.8975,26,0
+UJUN.US,D,20191210,000000,25.885,25.885,25.885,25.885,32,0
+UJUN.US,D,20191211,000000,25.915,25.915,25.915,25.915,32,0
+UJUN.US,D,20191212,000000,25.9436,26.03,25.9436,25.969,15528,0
+UJUN.US,D,20191213,000000,25.96,25.96,25.96,25.96,200,0
+UJUN.US,D,20191216,000000,25.99,26.0899,25.99,26.05,2953,0
+UJUN.US,D,20191217,000000,26.0872,26.0872,26.06,26.06,207,0
+UJUN.US,D,20191218,000000,26.0497,26.0497,26.0497,26.0497,32,0
+UJUN.US,D,20191219,000000,26.05,26.05,26.05,26.05,32,0
+UJUN.US,D,20191220,000000,26.095,26.095,26.095,26.095,384,0
+UJUN.US,D,20191223,000000,26.13,26.13,26.095,26.095,692,0
+UJUN.US,D,20191224,000000,26.09,26.09,26.09,26.09,32,0
+UJUN.US,D,20191226,000000,26.115,26.115,26.115,26.115,32,0
+UJUN.US,D,20191227,000000,26.115,26.115,26.115,26.115,32,0
+UJUN.US,D,20191230,000000,26.0801,26.0801,26.0801,26.0801,491,0
+UJUN.US,D,20191231,000000,26.08,26.1099,26.08,26.1099,160,0
+UJUN.US,D,20200102,000000,26.15,26.15,26.15,26.15,32,0
+UJUN.US,D,20200103,000000,26.1384,26.14,26.1384,26.14,253,0
+UJUN.US,D,20200106,000000,26.1501,26.1501,26.1501,26.1501,32,0
+UJUN.US,D,20200107,000000,26.155,26.155,26.155,26.155,32,0
+UJUN.US,D,20200108,000000,26.1397,26.1951,26.12,26.1951,1503,0
+UJUN.US,D,20200109,000000,26.21,26.21,26.21,26.21,1,0
+UJUN.US,D,20200110,000000,26.22,26.22,26.22,26.22,1,0
+UJUN.US,D,20200113,000000,26.25,26.25,26.25,26.25,1,0
+UJUN.US,D,20200114,000000,26.255,26.255,26.255,26.255,1,0
+UJUN.US,D,20200115,000000,26.32,26.32,26.265,26.265,300,0
+UJUN.US,D,20200116,000000,26.3,26.3,26.3,26.3,1,0
+UJUN.US,D,20200117,000000,26.3101,26.3101,26.3101,26.3101,1,0
+UJUN.US,D,20200121,000000,26.2811,26.315,26.2801,26.315,400,0
+UJUN.US,D,20200122,000000,26.32,26.32,26.32,26.32,1,0
+UJUN.US,D,20200123,000000,26.31,26.31,26.31,26.31,390,0
+UJUN.US,D,20200124,000000,26.2601,26.2601,26.2601,26.2601,1,0
+UJUN.US,D,20200127,000000,26.19,26.19,26.19,26.19,160,0
+UJUN.US,D,20200128,000000,26.2472,26.2472,26.245,26.245,134,0
+UJUN.US,D,20200129,000000,26.26,26.26,26.26,26.26,1,0
+UJUN.US,D,20200130,000000,26.2157,26.2157,26.2157,26.2157,1,0
+UJUN.US,D,20200131,000000,26.1557,26.1557,26.1557,26.1557,1,0
+UJUN.US,D,20200203,000000,26.259,26.259,26.225,26.225,843,0
+UJUN.US,D,20200204,000000,26.2998,26.31,26.2998,26.31,491,0
+UJUN.US,D,20200205,000000,26.35,26.35,26.35,26.35,1,0
+UJUN.US,D,20200206,000000,26.33,26.33,26.33,26.33,2000,0
+UJUN.US,D,20200207,000000,26.335,26.335,26.335,26.335,1,0
+UJUN.US,D,20200210,000000,26.3602,26.3602,26.3602,26.3602,495,0
+UJUN.US,D,20200211,000000,26.385,26.385,26.385,26.385,17,0
+UJUN.US,D,20200212,000000,26.41,26.41,26.41,26.41,17,0
+UJUN.US,D,20200213,000000,26.41,26.41,26.41,26.41,17,0
+UJUN.US,D,20200214,000000,26.4229,26.4229,26.41,26.41,462,0
+UJUN.US,D,20200218,000000,26.415,26.415,26.415,26.415,17,0
+UJUN.US,D,20200219,000000,26.435,26.435,26.435,26.435,17,0
+UJUN.US,D,20200220,000000,26.369,26.45,26.36,26.405,3757,0
+UJUN.US,D,20200221,000000,26.36,26.36,26.36,26.36,17,0
+UJUN.US,D,20200224,000000,26.19,26.19,26.173,26.173,302,0
+UJUN.US,D,20200225,000000,25.9478,25.9478,25.9478,25.9478,140,0
+UJUN.US,D,20200226,000000,25.98,27.09,25.9244,25.9244,202,0
+UJUN.US,D,20200227,000000,25.5239,25.5239,25.5239,25.5239,1,0
+UJUN.US,D,20200228,000000,25.362,25.362,25.362,25.362,17,0
+UJUN.US,D,20200302,000000,25.8,25.81,25.6346,25.8054,24347,0
+UJUN.US,D,20200303,000000,25.5884,25.5884,25.5884,25.5884,17,0
+UJUN.US,D,20200304,000000,25.915,25.915,25.915,25.915,17,0
+UJUN.US,D,20200305,000000,25.5948,25.5948,25.5948,25.5948,17,0
+UJUN.US,D,20200306,000000,25.3935,25.4898,25.31,25.4898,1240,0
+UJUN.US,D,20200309,000000,24.834,24.834,24.8028,24.8148,1122,0
+UJUN.US,D,20200310,000000,25.1955,25.1955,25.1955,25.1955,40,0
+UJUN.US,D,20200311,000000,24.765,24.7748,24.765,24.7748,181,0
+UJUN.US,D,20200312,000000,24.08,24.52,24.08,24.08,3002,0
+UJUN.US,D,20200313,000000,24.2753,24.6439,24.025,24.6439,2751,0
+UJUN.US,D,20200316,000000,24.028,24.05,23.553,23.553,9109,0
+UJUN.US,D,20200317,000000,23.4416,24.02,23.325,23.9116,3245,0
+UJUN.US,D,20200318,000000,23.525,23.59,22.89,23.3193,11250,0
+UJUN.US,D,20200319,000000,23.5007,23.5007,23.5007,23.5007,1,0
+UJUN.US,D,20200320,000000,23.59,23.59,23,23.0335,11524,0
+UJUN.US,D,20200323,000000,23,23.04,22.68,22.8067,1002477,0
+UJUN.US,D,20200324,000000,23,24.24,23,23.7,28700,0
+UJUN.US,D,20200325,000000,23.675,23.96,23.3537,23.7811,16566,0
+UJUN.US,D,20200326,000000,23.9769,24.2742,23.96,24.2742,46175,0
+UJUN.US,D,20200327,000000,24.1,24.39,23.8938,23.9697,14746,0
+UJUN.US,D,20200330,000000,24.22,24.2815,24.1797,24.2815,2898,0
+UJUN.US,D,20200331,000000,24.37,24.37,24.0346,24.065,20092,0
+UJUN.US,D,20200401,000000,23.86,23.86,23.48,23.48,8249,0
+UJUN.US,D,20200402,000000,23.81,23.94,23.7223,23.827,19892,0
+UJUN.US,D,20200403,000000,23.6799,23.75,23.532,23.68,40450,0
+UJUN.US,D,20200406,000000,24.19,24.47,24.1283,24.47,8261,0
+UJUN.US,D,20200407,000000,24.85,24.955,24.4171,24.4171,116189,0
+UJUN.US,D,20200408,000000,24.52,25.02,24.5,25.02,45643,0
+UJUN.US,D,20200409,000000,24.961,27.52,24.8755,25.07,721038,0
+UJUN.US,D,20200413,000000,25.18,25.18,24.6983,24.847,47097,0
+UJUN.US,D,20200414,000000,25.16,25.2767,25,25.2767,43543,0
+UJUN.US,D,20200415,000000,25.02,25.12,24.8404,25,205380,0
+UJUN.US,D,20200416,000000,24.98,25.1709,24.9,25.1709,14647,0
+UJUN.US,D,20200417,000000,25.55,25.55,25.163,25.35,11809,0
+UJUN.US,D,20200420,000000,25.38,25.38,25.1574,25.1574,15572,0
+UJUN.US,D,20200421,000000,24.73,24.795,24.7,24.7316,5247,0
+UJUN.US,D,20200422,000000,25.17,25.17,24.9155,25.1063,14113,0
+UJUN.US,D,20200423,000000,25.25,25.25,24.97,25.05,8555,0
+UJUN.US,D,20200424,000000,24.93,25.1497,24.8856,25.1497,10277,0
+UJUN.US,D,20200427,000000,25.41,25.47,25.1826,25.43,3915,0
+UJUN.US,D,20200428,000000,25.7,25.7,25.31,25.37,141847,0
+UJUN.US,D,20200429,000000,25.78,25.78,25.52,25.706,2432,0
+UJUN.US,D,20200430,000000,25.52,25.56,25.5,25.56,1074,0
+UJUN.US,D,20200501,000000,25.22,25.2902,25.1555,25.1643,7017,0
+UJUN.US,D,20200504,000000,24.92,25.155,24.92,25.155,15348,0
+UJUN.US,D,20200505,000000,25.5384,25.5384,25.3227,25.3227,1230,0
+UJUN.US,D,20200506,000000,25.2737,25.28,25.181,25.181,6644,0
+UJUN.US,D,20200507,000000,25.425,25.4877,25.34,25.365,535919,0
+UJUN.US,D,20200508,000000,25.43,25.6899,25.42,25.6899,20710,0
+UJUN.US,D,20200511,000000,25.5427,25.75,25.5427,25.7496,9958,0
+UJUN.US,D,20200512,000000,25.7,25.805,25.23,25.25,14562,0
+UJUN.US,D,20200513,000000,25.16,25.16,24.67,24.9461,20047,0
+UJUN.US,D,20200514,000000,24.95,25.1164,24.9228,25.1164,1884,0
+UJUN.US,D,20200515,000000,25.11,25.2184,25.02,25.1988,2630,0
+UJUN.US,D,20200518,000000,25.735,25.8901,25.63,25.8901,28318,0
+UJUN.US,D,20200519,000000,25.8,25.903,25.695,25.695,4638,0
+UJUN.US,D,20200520,000000,25.97,26.0728,25.91,25.9975,2637,0
+UJUN.US,D,20200521,000000,25.93,25.996,25.7303,25.74,806497,0
+UJUN.US,D,20200522,000000,25.7,25.9318,25.6901,25.9318,7673,0
+UJUN.US,D,20200526,000000,26.41,26.41,26.28,26.3,5848,0
+UJUN.US,D,20200527,000000,26.3895,26.5167,26.22,26.5167,15533,0
+UJUN.US,D,20200528,000000,26.62,26.7087,26.5,26.5,43691,0
+UJUN.US,D,20200529,000000,26.5799,26.755,26.34,26.719,50032,0
+UJUN.US,D,20200601,000000,26.57,26.71,26.565,26.71,267204,0
+UJUN.US,D,20200602,000000,26.71,26.72,26.63,26.72,20622,0
+UJUN.US,D,20200603,000000,26.78,26.85,26.7264,26.8352,29057,0
+UJUN.US,D,20200604,000000,26.755,26.86,26.7314,26.7639,46671,0
+UJUN.US,D,20200605,000000,27.0088,27.0599,26.9707,27.0152,3011,0
+UJUN.US,D,20200608,000000,27.06,27.155,26.9929,27.0454,10534,0
+UJUN.US,D,20200609,000000,27.03,27.04,26.99,27.015,18131,0
+UJUN.US,D,20200610,000000,26.98,26.99,26.8811,26.966,7101,0
+UJUN.US,D,20200611,000000,26.82,26.82,26.3183,26.44,24607,0
+UJUN.US,D,20200612,000000,26.51,26.55,26.2912,26.5155,10342,0
+UJUN.US,D,20200615,000000,26.4613,26.6039,26.4613,26.6039,1858,0
+UJUN.US,D,20200616,000000,26.88,26.89,26.63,26.63,5356,0
+UJUN.US,D,20200617,000000,26.81,26.81,26.6,26.66,14268,0
+UJUN.US,D,20200618,000000,26.6237,26.7099,26.55,26.6543,6881,0
+UJUN.US,D,20200619,000000,26.7638,26.7638,26.5616,26.72,10755,0
+UJUN.US,D,20200622,000000,26.66,26.76,26.66,26.6914,2768,0
+UJUN.US,D,20200623,000000,26.91,26.91,26.785,26.83,4906,0
+UJUN.US,D,20200624,000000,26.65,26.67,26.54,26.63,5224,0
+UJUN.US,D,20200625,000000,26.7,26.7,26.6664,26.6664,107,0
+UJUN.US,D,20200626,000000,26.535,26.57,26.5082,26.5082,4517,0
+UJUN.US,D,20200629,000000,26.44,26.69,26.44,26.69,6043,0
+UJUN.US,D,20200630,000000,26.75,26.77,26.64,26.76,18938,0
+UJUN.US,D,20200701,000000,26.81,26.9,26.75,26.75,10798,0
+UJUN.US,D,20200702,000000,27.01,27.02,26.81,26.81,2650,0
+UJUN.US,D,20200706,000000,26.9349,26.9349,26.9349,26.9349,10,0
+UJUN.US,D,20200707,000000,27.01,27.01,26.88,26.88,100,0
+UJUN.US,D,20200708,000000,26.865,26.9882,26.865,26.9178,2942,0
+UJUN.US,D,20200709,000000,26.8489,26.885,26.78,26.83,38357,0
+UJUN.US,D,20200710,000000,26.96,26.96,26.8883,26.915,340,0
+UJUN.US,D,20200713,000000,27.015,27.09,26.81,26.81,2396,0
+UJUN.US,D,20200714,000000,26.89,27.06,26.89,27.06,400,0
+UJUN.US,D,20200715,000000,27.07,27.0882,27.02,27.033,702,0
+UJUN.US,D,20200716,000000,27.0225,27.0225,26.9906,26.9906,237,0
+UJUN.US,D,20200717,000000,27.0699,27.0699,27.0551,27.0551,225,0
+UJUN.US,D,20200720,000000,27.0462,27.09,27.0001,27.09,3718,0
+UJUN.US,D,20200721,000000,27.185,27.22,27.07,27.07,24493,0
+UJUN.US,D,20200722,000000,27.11,27.175,27.075,27.175,1047,0
+UJUN.US,D,20200723,000000,27.1102,27.1102,27.1102,27.1102,37,0
+UJUN.US,D,20200724,000000,27.041,27.07,27.038,27.038,565,0
+UJUN.US,D,20200727,000000,27.05,27.12,27.05,27.12,2187,0
+UJUN.US,D,20200728,000000,27.15,27.155,27.0165,27.14,4035,0
+UJUN.US,D,20200729,000000,27.05,27.1371,27.05,27.1371,303,0
+UJUN.US,D,20200730,000000,27.0598,27.0598,27.0598,27.0598,74,0
+UJUN.US,D,20200731,000000,27.12,27.25,27.0169,27.25,19782,0
+UJUN.US,D,20200803,000000,27.2201,27.2201,27.2201,27.2201,60,0
+UJUN.US,D,20200804,000000,27.27,27.29,27.16,27.18,2579,0
+UJUN.US,D,20200805,000000,27.35,27.35,27.31,27.31,711,0
+UJUN.US,D,20200806,000000,27.31,27.3222,27.26,27.32,1537,0
+UJUN.US,D,20200807,000000,27.2882,27.2882,27.2378,27.26,3724,0
+UJUN.US,D,20200810,000000,27.34,27.34,27.34,27.34,50,0
+UJUN.US,D,20200811,000000,27.3462,27.3499,27.2698,27.2698,8335,0
+UJUN.US,D,20200812,000000,27.31,27.3581,27.26,27.29,2312,0
+UJUN.US,D,20200813,000000,27.265,27.335,27.265,27.335,200,0
+UJUN.US,D,20200814,000000,27.3104,27.3104,27.3104,27.3104,186,0
+UJUN.US,D,20200817,000000,27.35,27.35,27.35,27.35,55,0
+UJUN.US,D,20200818,000000,27.29,27.43,27.29,27.3699,4559,0
+UJUN.US,D,20200819,000000,27.4299,27.4299,27.32,27.32,3300,0
+UJUN.US,D,20200820,000000,27.39,27.39,27.31,27.3595,4417,0
+UJUN.US,D,20200821,000000,27.365,27.3713,27.31,27.371,21986,0
+UJUN.US,D,20200824,000000,27.37,27.45,27.37,27.4032,2401,0
+UJUN.US,D,20200825,000000,27.3501,27.42,27.3501,27.4018,5359,0
+UJUN.US,D,20200826,000000,27.5,27.53,27.43,27.4614,2883,0
+UJUN.US,D,20200827,000000,27.51,27.53,27.4573,27.465,4318,0
+UJUN.US,D,20200828,000000,27.435,27.52,27.401,27.5,7904,0
+UJUN.US,D,20200831,000000,27.42,27.5299,27.42,27.4566,1045,0
+UJUN.US,D,20200901,000000,27.4539,27.48,27.4,27.4267,54578,0
+UJUN.US,D,20200902,000000,27.4598,27.4598,27.4598,27.4598,10,0
+UJUN.US,D,20200903,000000,27.41,27.41,27.24,27.2925,500,0
+UJUN.US,D,20200904,000000,27.25,27.29,27.08,27.27,3405,0
+UJUN.US,D,20200908,000000,27.25,27.25,27.147,27.1571,507,0
+UJUN.US,D,20200909,000000,27.32,27.3376,27.29,27.3376,397,0
+UJUN.US,D,20200910,000000,27.34,27.34,27.1884,27.1884,3706,0
+UJUN.US,D,20200911,000000,27.17,27.2409,27.095,27.2409,2493,0
+UJUN.US,D,20200914,000000,27.3285,27.3285,27.3285,27.3285,7,0
+UJUN.US,D,20200915,000000,27.3415,27.3415,27.3143,27.3143,491,0
+UJUN.US,D,20200916,000000,27.2994,27.2994,27.2994,27.2994,47,0
+UJUN.US,D,20200917,000000,27.27,27.27,27.2611,27.2611,247,0
+UJUN.US,D,20200918,000000,27.2,27.221,27.15,27.15,2643,0
+UJUN.US,D,20200921,000000,27.04,27.0576,26.99,27.05,1559,0
+UJUN.US,D,20200922,000000,27.17,27.175,27.14,27.175,671,0
+UJUN.US,D,20200923,000000,27.0237,27.0237,27.0237,27.0237,85,0
+UJUN.US,D,20200924,000000,27.056,27.056,27.056,27.056,47,0
+UJUN.US,D,20200925,000000,27.04,27.1465,27.04,27.1465,101,0
+UJUN.US,D,20200928,000000,27.243,27.243,27.243,27.243,47,0
+UJUN.US,D,20200929,000000,27.269,27.269,27.2497,27.2497,449,0
+UJUN.US,D,20200930,000000,27.26,27.3089,27.25,27.3089,2166,0
+UJUN.US,D,20201001,000000,27.3199,27.3199,27.2954,27.2954,2440,0
+UJUN.US,D,20201002,000000,27.25,27.25,27.25,27.25,75,0
+UJUN.US,D,20201005,000000,27.28,27.3467,27.28,27.3467,935,0
+UJUN.US,D,20201006,000000,27.2768,27.2768,27.2768,27.2768,162,0
+UJUN.US,D,20201007,000000,27.311,27.3995,27.3,27.3995,6226,0
+UJUN.US,D,20201008,000000,27.446,27.446,27.446,27.446,47,0
+UJUN.US,D,20201009,000000,27.46,27.52,27.46,27.52,357,0
+UJUN.US,D,20201012,000000,27.57,27.624,27.57,27.6226,12350,0
+UJUN.US,D,20201013,000000,27.5696,27.5768,27.5696,27.5768,370,0
+UJUN.US,D,20201014,000000,27.52,27.5637,27.51,27.5637,6508,0
+UJUN.US,D,20201015,000000,27.55,27.55,27.55,27.55,90,0
+UJUN.US,D,20201016,000000,27.5467,27.5467,27.5467,27.5467,47,0
+UJUN.US,D,20201019,000000,27.4592,27.495,27.44,27.4425,1414,0
+UJUN.US,D,20201020,000000,27.4858,27.4858,27.4858,27.4858,1,0
+UJUN.US,D,20201021,000000,27.4843,27.4843,27.4843,27.4843,21,0
+UJUN.US,D,20201022,000000,27.5157,27.5157,27.5157,27.5157,1,0
+UJUN.US,D,20201023,000000,27.5357,27.5357,27.5357,27.5357,1,0
+UJUN.US,D,20201026,000000,27.33,27.3957,27.33,27.3957,1880,0
+UJUN.US,D,20201027,000000,27.3965,27.3965,27.3948,27.3948,1497,0
+UJUN.US,D,20201028,000000,27.18,27.18,27.1336,27.1336,1040,0
+UJUN.US,D,20201029,000000,27.2502,27.2502,27.2502,27.2502,100,0
+UJUN.US,D,20201030,000000,27.02,27.1172,27.02,27.1172,529,0
+UJUN.US,D,20201102,000000,27.2379,27.2379,27.2379,27.2379,100,0
+UJUN.US,D,20201103,000000,27.3823,27.3823,27.3823,27.3823,100,0
+UJUN.US,D,20201104,000000,27.43,27.5539,27.43,27.5539,200,0
+UJUN.US,D,20201105,000000,27.6302,27.6302,27.6302,27.6302,100,0
+UJUN.US,D,20201106,000000,27.6618,27.6618,27.6618,27.6618,10,0
+UJUN.US,D,20201109,000000,27.7427,27.7427,27.7427,27.7427,9,0
+UJUN.US,D,20201110,000000,27.69,27.7,27.6702,27.6702,2331,0
+UJUN.US,D,20201111,000000,27.69,27.85,27.685,27.7911,18747,0
+UJUN.US,D,20201112,000000,27.71,27.7237,27.62,27.6971,5690,0
+UJUN.US,D,20201113,000000,27.7798,27.7798,27.7798,27.7798,100,0
+UJUN.US,D,20201116,000000,27.8129,27.82,27.81,27.82,867,0
+UJUN.US,D,20201117,000000,27.8102,27.8102,27.8102,27.8102,100,0
+UJUN.US,D,20201118,000000,27.8,27.8,27.7721,27.7721,120,0
+UJUN.US,D,20201119,000000,27.75,27.75,27.7303,27.7303,1712,0
+UJUN.US,D,20201120,000000,27.75,27.7548,27.75,27.7548,19288,0
+UJUN.US,D,20201123,000000,27.7852,27.7852,27.7852,27.7852,100,0
+UJUN.US,D,20201124,000000,27.8,27.846,27.8,27.846,5893,0
+UJUN.US,D,20201125,000000,27.79,27.855,27.79,27.855,5700,0
+UJUN.US,D,20201127,000000,27.8501,27.8501,27.8501,27.8501,100,0
+UJUN.US,D,20201130,000000,27.84,27.84,27.78,27.8161,11231,0
+UJUN.US,D,20201201,000000,27.84,27.8801,27.84,27.8801,3493,0
+UJUN.US,D,20201202,000000,27.87,27.89,27.87,27.89,173,0
+UJUN.US,D,20201203,000000,27.8652,27.8652,27.8652,27.8652,100,0
+UJUN.US,D,20201204,000000,27.9102,27.9102,27.9102,27.9102,11,0
+UJUN.US,D,20201208,000000,27.9,27.9304,27.9,27.9304,653,0
+UJUN.US,D,20201209,000000,27.84,27.9011,27.84,27.9011,1510,0
+UJUN.US,D,20201210,000000,27.86,27.9268,27.85,27.9268,5384,0
+UJUN.US,D,20201211,000000,27.866,27.866,27.866,27.866,100,0
+UJUN.US,D,20201214,000000,27.8548,27.8637,27.8548,27.8548,34,0
+UJUN.US,D,20201215,000000,27.8911,27.8911,27.8911,27.8911,1,0
+UJUN.US,D,20201216,000000,27.9,27.916,27.9,27.916,562,0
+UJUN.US,D,20201217,000000,27.89,27.945,27.89,27.945,340,0
+UJUN.US,D,20201218,000000,27.9146,27.9146,27.8857,27.8857,465,0
+UJUN.US,D,20201221,000000,27.93,27.93,27.8581,27.8807,1300,0
+UJUN.US,D,20201222,000000,27.85,27.89,27.842,27.89,3110,0
+UJUN.US,D,20201223,000000,27.9152,27.9152,27.9152,27.9152,100,0
+UJUN.US,D,20201224,000000,27.88,27.9451,27.86,27.9451,5793,0
+UJUN.US,D,20201228,000000,27.9681,27.9681,27.9652,27.9652,972,0
+UJUN.US,D,20201229,000000,27.9406,27.9502,27.9406,27.9502,518,0
+UJUN.US,D,20201230,000000,27.9227,27.9652,27.906,27.9652,953,0
+UJUN.US,D,20201231,000000,28,28,27.9755,27.9755,540,0
+UJUN.US,D,20210104,000000,27.93,27.93,27.85,27.86,2811,0
+UJUN.US,D,20210105,000000,27.9553,27.9553,27.9553,27.9553,4,0
+UJUN.US,D,20210106,000000,28.0102,28.0102,28.0102,28.0102,100,0
+UJUN.US,D,20210107,000000,28,28.0404,27.98,28.0404,1413,0
+UJUN.US,D,20210108,000000,28.0601,28.0601,28.0601,28.0601,100,0
+UJUN.US,D,20210111,000000,28.03,28.03,27.93,28.0151,984,0
+UJUN.US,D,20210112,000000,28.0153,28.0153,28.0153,28.0153,100,0
+UJUN.US,D,20210113,000000,28.01,28.055,28.01,28.055,1807,0
+UJUN.US,D,20210114,000000,28,28.035,27.99,28.035,1232,0
+UJUN.US,D,20210115,000000,27.96,27.9699,27.96,27.9662,1362,0
+UJUN.US,D,20210119,000000,28.0209,28.0439,28.0209,28.0439,2248,0
+UJUN.US,D,20210120,000000,28.02,28.0852,28.02,28.0852,3001,0
+UJUN.US,D,20210121,000000,28.05,28.14,27.96,28.0801,2488,0
+UJUN.US,D,20210122,000000,28.075,28.075,28.075,28.075,100,0
+UJUN.US,D,20210125,000000,28.0146,28.0146,28.0146,28.0146,2,0
+UJUN.US,D,20210126,000000,28.02,28.14,28.02,28.07,108932,0
+UJUN.US,D,20210127,000000,27.895,27.895,27.895,27.895,25,0
+UJUN.US,D,20210128,000000,27.92,28.0699,27.92,27.9725,7989,0
+UJUN.US,D,20210129,000000,27.8848,27.8848,27.8848,27.8848,100,0
+UJUN.US,D,20210202,000000,28.05,28.05,28.05,28.05,15,0
+UJUN.US,D,20210203,000000,28.0439,28.06,28.02,28.06,1580,0
+UJUN.US,D,20210204,000000,28.06,28.1052,28.06,28.1052,1479,0
+UJUN.US,D,20210205,000000,28.13,28.13,28.1205,28.1205,130,0
+UJUN.US,D,20210208,000000,28.1378,28.22,28.1378,28.17,11731,0
+UJUN.US,D,20210209,000000,28.155,28.155,28.15,28.15,675,0
+UJUN.US,D,20210210,000000,28.1307,28.1307,28.1307,28.1307,100,0
+UJUN.US,D,20210211,000000,28.1352,28.1352,28.1352,28.1352,100,0
+UJUN.US,D,20210212,000000,28.1,28.1752,28.1,28.14,623,0
+UJUN.US,D,20210216,000000,28.12,28.24,28.12,28.17,1920,0
+UJUN.US,D,20210217,000000,28.13,28.13,28.13,28.13,100,0
+UJUN.US,D,20210218,000000,28.1375,28.23,28.1375,28.1696,4273,0
+UJUN.US,D,20210219,000000,28.17,28.229,28.17,28.17,1092,0
+UJUN.US,D,20210222,000000,28.24,28.24,28.11,28.1552,1473,0
+UJUN.US,D,20210223,000000,28.16,28.21,28.15,28.17,2472,0
+UJUN.US,D,20210224,000000,28.155,28.26,28.15,28.205,6884,0
+UJUN.US,D,20210225,000000,28.18,28.18,28.09,28.09,1051,0
+UJUN.US,D,20210226,000000,28.05,28.1276,28.05,28.1276,5971,0
+UJUN.US,D,20210301,000000,28.2,28.203,28.15,28.203,2706,0
+UJUN.US,D,20210302,000000,28.21,28.235,28.21,28.235,254,0
+UJUN.US,D,20210303,000000,28.21,28.22,28.19,28.21,9180,0
+UJUN.US,D,20210304,000000,28.21,28.21,28.08,28.0806,10050,0
+UJUN.US,D,20210305,000000,28.1848,28.1848,28.1848,28.1848,100,0
+UJUN.US,D,20210308,000000,28.1945,28.1945,28.1945,28.1945,100,0
+UJUN.US,D,20210309,000000,28.23,28.23,28.181,28.21,1010,0
+UJUN.US,D,20210310,000000,28.28,28.28,28.2237,28.2398,1030,0
+UJUN.US,D,20210311,000000,28.31,28.31,28.2598,28.2598,635,0
+UJUN.US,D,20210312,000000,28.17,28.309,28.17,28.27,2172,0
+UJUN.US,D,20210315,000000,28.3399,28.3399,28.285,28.285,460,0
+UJUN.US,D,20210316,000000,28.295,28.295,28.24,28.2948,6196,0
+UJUN.US,D,20210317,000000,28.25,28.325,28.25,28.325,11346,0
+UJUN.US,D,20210318,000000,28.2847,28.2847,28.2847,28.2847,100,0
+UJUN.US,D,20210319,000000,28.3299,28.3299,28.2948,28.2948,934,0
+UJUN.US,D,20210322,000000,28.25,28.28,28.25,28.265,10660,0
+UJUN.US,D,20210323,000000,28.42,28.42,28.25,28.355,3351,0
+UJUN.US,D,20210324,000000,28.2649,28.2649,28.2649,28.2649,17,0
+UJUN.US,D,20210325,000000,28.305,28.305,28.305,28.305,100,0
+UJUN.US,D,20210326,000000,28.26,28.38,28.26,28.3201,7423,0
+UJUN.US,D,20210329,000000,28.302,28.38,28.302,28.3199,2648,0
+UJUN.US,D,20210330,000000,28.3,28.3299,28.3,28.3299,392,0
+UJUN.US,D,20210331,000000,28.335,28.375,28.3336,28.375,450,0
+UJUN.US,D,20210401,000000,28.325,28.409,28.325,28.385,1891,0
+UJUN.US,D,20210405,000000,28.44,28.44,28.32,28.32,1831,0
+UJUN.US,D,20210406,000000,28.31,28.3594,28.2913,28.3594,139524,0
+UJUN.US,D,20210407,000000,28.31,28.42,28.3,28.36,4822,0
+UJUN.US,D,20210408,000000,28.31,28.365,28.2901,28.365,2573,0
+UJUN.US,D,20210409,000000,28.32,28.3671,28.31,28.365,529,0
+UJUN.US,D,20210412,000000,28.46,28.46,28.31,28.32,1178,0
+UJUN.US,D,20210413,000000,28.331,28.3799,28.32,28.3799,1890,0
+UJUN.US,D,20210414,000000,28.37,28.37,28.37,28.37,100,0
+UJUN.US,D,20210415,000000,28.375,28.375,28.375,28.375,100,0
+UJUN.US,D,20210416,000000,28.3748,28.3748,28.3748,28.3748,100,0
+UJUN.US,D,20210419,000000,28.37,28.4288,28.37,28.37,1384,0
+UJUN.US,D,20210420,000000,28.32,28.3698,28.32,28.3698,146,0
+UJUN.US,D,20210421,000000,28.3709,28.3709,28.3709,28.3709,2200,0
+UJUN.US,D,20210422,000000,28.37,28.375,28.37,28.375,4634,0
+UJUN.US,D,20210423,000000,28.37,28.37,28.37,28.37,23,0
+UJUN.US,D,20210426,000000,28.33,28.375,28.32,28.375,5923,0
+UJUN.US,D,20210427,000000,28.33,28.385,28.33,28.385,960,0
+UJUN.US,D,20210428,000000,28.33,28.385,28.33,28.385,145,0
+UJUN.US,D,20210429,000000,28.375,28.375,28.375,28.375,2,0
+UJUN.US,D,20210430,000000,28.33,28.38,28.33,28.3749,375,0
+UJUN.US,D,20210503,000000,28.38,28.38,28.38,28.38,29,0
+UJUN.US,D,20210504,000000,28.31,28.376,28.31,28.375,709,0
+UJUN.US,D,20210505,000000,28.3849,28.3849,28.3849,28.3849,1,0
+UJUN.US,D,20210506,000000,28.38,28.38,28.38,28.38,7,0
+UJUN.US,D,20210507,000000,28.29,28.385,28.29,28.385,971,0
+UJUN.US,D,20210510,000000,28.41,28.41,28.41,28.41,5,0
+UJUN.US,D,20210511,000000,28.46,28.46,28.32,28.375,291,0
+UJUN.US,D,20210512,000000,28.429,28.429,28.3699,28.3699,481,0
+UJUN.US,D,20210513,000000,28.4,28.4,28.3749,28.3749,901,0
+UJUN.US,D,20210514,000000,28.385,28.3973,28.385,28.385,2273,0
+UJUN.US,D,20210517,000000,28.385,28.385,28.385,28.385,101,0
+UJUN.US,D,20210518,000000,28.34,28.38,28.34,28.38,295,0
+UJUN.US,D,20210519,000000,28.3549,28.3549,28.3549,28.3549,80,0
+UJUN.US,D,20210520,000000,28.44,28.44,28.375,28.375,173,0
+UJUN.US,D,20210521,000000,28.38,28.38,28.38,28.38,21,0
+UJUN.US,D,20210524,000000,28.33,28.385,28.33,28.385,2338,0
+UJUN.US,D,20210525,000000,28.4499,28.4499,28.385,28.385,100,0
+UJUN.US,D,20210526,000000,28.42,28.42,28.3905,28.41,744025,0
+UJUN.US,D,20210527,000000,28.46,28.46,28.39,28.42,7942,0
+UJUN.US,D,20210528,000000,28.43,28.435,28.26,28.405,624131,0
+UJUN.US,D,20210601,000000,28.5,28.5,28.2901,28.42,211363,0
+UJUN.US,D,20210602,000000,28.45,28.45,28.36,28.36,32781,0
+UJUN.US,D,20210603,000000,28.36,28.36,28.265,28.33,33471,0
+UJUN.US,D,20210604,000000,28.43,28.4599,28.326,28.37,9060,0
+UJUN.US,D,20210607,000000,28.52,28.52,28.3669,28.4051,14043,0
+UJUN.US,D,20210608,000000,28.52,28.52,28.35,28.45,19108,0
+UJUN.US,D,20210609,000000,28.52,28.52,28.39,28.4,14451,0
+UJUN.US,D,20210610,000000,28.52,28.52,28.41,28.41,23377,0
+UJUN.US,D,20210611,000000,28.57,28.57,28.47,28.5152,41005,0
+UJUN.US,D,20210614,000000,28.5,28.51,28.43,28.495,6225,0
+UJUN.US,D,20210615,000000,28.59,28.59,28.465,28.465,4411,0
+UJUN.US,D,20210616,000000,28.5,28.53,28.4001,28.445,20192,0
+UJUN.US,D,20210617,000000,28.48,28.49,28.3939,28.4407,23027,0
+UJUN.US,D,20210618,000000,28.44,28.44,28.329,28.35,11867,0
+UJUN.US,D,20210621,000000,28.3605,28.4989,28.3605,28.45,39527,0
+UJUN.US,D,20210622,000000,28.5,28.555,28.4731,28.53,15733,0
+UJUN.US,D,20210623,000000,28.57,28.5783,28.5001,28.535,12045,0
+UJUN.US,D,20210624,000000,28.59,28.61,28.545,28.5698,7659,0
+UJUN.US,D,20210625,000000,28.67,28.67,28.54,28.64,3960,0
+UJUN.US,D,20210628,000000,28.64,28.65,28.54,28.6161,21686,0
+UJUN.US,D,20210629,000000,28.74,28.74,28.6,28.6,5019,0
+UJUN.US,D,20210630,000000,28.5651,28.65,28.5651,28.61,2936,0
+UJUN.US,D,20210701,000000,28.73,28.73,28.64,28.64,6804,0
+UJUN.US,D,20210702,000000,28.69,28.7082,28.6411,28.7082,1426,0
+UJUN.US,D,20210706,000000,28.63,28.666,28.611,28.665,2109,0
+UJUN.US,D,20210707,000000,28.75,28.759,28.715,28.715,1167,0
+UJUN.US,D,20210708,000000,28.68,28.68,28.6276,28.6276,749,0
+UJUN.US,D,20210709,000000,28.61,28.7313,28.61,28.7229,2545,0
+UJUN.US,D,20210712,000000,28.76,28.8,28.694,28.7501,10215,0
+UJUN.US,D,20210713,000000,28.7541,28.77,28.7092,28.7092,1334,0
+UJUN.US,D,20210714,000000,28.769,28.8,28.725,28.725,53724,0
+UJUN.US,D,20210715,000000,28.6401,28.69,28.6401,28.69,589,0
+UJUN.US,D,20210716,000000,28.675,28.709,28.6301,28.6401,3740,0
+UJUN.US,D,20210719,000000,28.56,28.56,28.415,28.4645,72817,0
+UJUN.US,D,20210720,000000,28.67,28.71,28.6507,28.6507,5981,0
+UJUN.US,D,20210721,000000,28.6476,28.72,28.6476,28.7,2729,0
+UJUN.US,D,20210722,000000,28.67,28.7324,28.67,28.73,3436,0
+UJUN.US,D,20210723,000000,28.79,28.8399,28.79,28.802,2328,0
+UJUN.US,D,20210726,000000,28.7647,28.81,28.7647,28.81,961,0
+UJUN.US,D,20210727,000000,28.7637,28.7637,28.7637,28.7637,338,0
+UJUN.US,D,20210728,000000,28.91,28.91,28.7423,28.8122,2658,0
+UJUN.US,D,20210729,000000,28.9,28.9,28.79,28.82,2161,0
+UJUN.US,D,20210730,000000,28.77,28.8,28.765,28.795,976,0
+UJUN.US,D,20210802,000000,28.83,28.84,28.734,28.7419,33442,0
+UJUN.US,D,20210803,000000,28.83,28.85,28.7683,28.8055,1827,0
+UJUN.US,D,20210804,000000,28.79,28.79,28.7648,28.7648,404,0
+UJUN.US,D,20210805,000000,28.77,28.87,28.77,28.8295,4896,0
+UJUN.US,D,20210806,000000,28.8415,28.88,28.8175,28.8539,1129,0
+UJUN.US,D,20210809,000000,28.8,28.855,28.8,28.855,382344,0
+UJUN.US,D,20210810,000000,28.8113,28.845,28.8113,28.845,300,0
+UJUN.US,D,20210811,000000,28.85,28.8701,28.85,28.8701,1661,0
+UJUN.US,D,20210812,000000,28.8999,28.8999,28.8999,28.8999,144,0
+UJUN.US,D,20210813,000000,28.8807,28.96,28.8807,28.905,1062,0
+UJUN.US,D,20210816,000000,28.9208,28.9208,28.9208,28.9208,206,0
+UJUN.US,D,20210817,000000,28.92,28.92,28.7806,28.8653,5053,0
+UJUN.US,D,20210818,000000,28.7914,28.7914,28.7914,28.7914,44,0
+UJUN.US,D,20210819,000000,28.775,28.7968,28.775,28.7968,2002,0
+UJUN.US,D,20210820,000000,28.845,28.8799,28.845,28.8799,898,0
+UJUN.US,D,20210823,000000,28.9491,28.9491,28.9491,28.9491,3,0
+UJUN.US,D,20210824,000000,28.8901,28.95,28.8901,28.95,4571,0
+UJUN.US,D,20210825,000000,28.975,29.014,28.94,29.014,591,0
+UJUN.US,D,20210826,000000,28.9191,28.935,28.9191,28.935,1056,0
+UJUN.US,D,20210827,000000,29.01,29.01,29.01,29.01,1,0
+UJUN.US,D,20210830,000000,28.97,29.04,28.97,29.04,427,0
+UJUN.US,D,20210831,000000,29.059,29.059,28.97,29.025,951,0
+UJUN.US,D,20210901,000000,29.035,29.035,28.99,29.035,1962,0
+UJUN.US,D,20210902,000000,29.0431,29.0431,29.0431,29.0431,1,0
+UJUN.US,D,20210903,000000,29.035,29.055,29.035,29.055,924,0
+UJUN.US,D,20210907,000000,29.015,29.015,29.015,29.015,2,0
+UJUN.US,D,20210908,000000,28.985,29.03,28.9501,29.0029,2840,0
+UJUN.US,D,20210909,000000,28.954,28.985,28.9401,28.985,4371,0
+UJUN.US,D,20210910,000000,28.94,28.94,28.87,28.9053,3253,0
+UJUN.US,D,20210913,000000,28.89,28.9276,28.84,28.9276,1766,0
+UJUN.US,D,20210914,000000,28.9,28.9048,28.84,28.9048,208,0
+UJUN.US,D,20210915,000000,28.9429,28.9749,28.9429,28.9749,1257,0
+UJUN.US,D,20210916,000000,28.955,28.9686,28.955,28.9686,361,0
+UJUN.US,D,20210917,000000,28.888,28.888,28.888,28.888,82,0
+UJUN.US,D,20210920,000000,28.69,28.7399,28.6301,28.7302,8844,0
+UJUN.US,D,20210921,000000,28.86,28.86,28.7,28.7555,8570,0
+UJUN.US,D,20210922,000000,28.801,28.8472,28.8,28.8472,1183,0
+UJUN.US,D,20210923,000000,28.96,29,28.9499,28.9499,8078,0
+UJUN.US,D,20210924,000000,28.989,28.989,28.9699,28.9699,464,0
+UJUN.US,D,20210927,000000,28.89,28.945,28.89,28.9415,2956,0
+UJUN.US,D,20210928,000000,28.7553,28.7949,28.7553,28.7949,2391,0
+UJUN.US,D,20210929,000000,28.77,28.8056,28.755,28.8056,988,0
+UJUN.US,D,20210930,000000,28.751,28.751,28.6901,28.7217,7721,0
+UJUN.US,D,20211001,000000,28.8097,28.8097,28.8097,28.8097,505,0
+UJUN.US,D,20211004,000000,28.62,28.62,28.62,28.62,1024,0
+UJUN.US,D,20211005,000000,28.805,28.805,28.7946,28.7946,570,0
+UJUN.US,D,20211006,000000,28.71,28.795,28.65,28.795,3268,0
+UJUN.US,D,20211007,000000,28.905,28.905,28.8737,28.8737,376,0
+UJUN.US,D,20211008,000000,28.84,28.8748,28.84,28.8748,195,0
+UJUN.US,D,20211011,000000,28.861,28.861,28.8282,28.8282,165,0
+UJUN.US,D,20211012,000000,28.761,28.81,28.74,28.7585,63828,0
+UJUN.US,D,20211013,000000,28.7934,28.7934,28.7934,28.7934,331,0
+UJUN.US,D,20211014,000000,28.9101,28.9101,28.9101,28.9101,3,0
+UJUN.US,D,20211015,000000,28.9999,28.9999,28.9999,28.9999,1,0
+UJUN.US,D,20211018,000000,28.98,29.015,28.97,29.015,434,0
+UJUN.US,D,20211019,000000,29.0651,29.0651,29.0651,29.0651,1,0
+UJUN.US,D,20211020,000000,29.0951,29.0951,29.0951,29.0951,1,0
+UJUN.US,D,20211021,000000,29.08,29.1327,29.08,29.1327,1881,0
+UJUN.US,D,20211022,000000,29.0961,29.1199,29.0961,29.1199,396,0
+UJUN.US,D,20211025,000000,29.16,29.16,29.1514,29.1514,214,0
+UJUN.US,D,20211026,000000,29.1753,29.21,29.159,29.1747,1552,0
+UJUN.US,D,20211027,000000,29.2,29.2,29.1276,29.1276,966,0
+UJUN.US,D,20211028,000000,29.16,29.175,29.1201,29.175,5908,0
+UJUN.US,D,20211029,000000,29.16,29.22,29.14,29.2,3322,0
+UJUN.US,D,20211101,000000,29.23,29.23,29.19,29.2056,11867,0
+UJUN.US,D,20211102,000000,29.18,29.28,29.18,29.23,2270,0
+UJUN.US,D,20211103,000000,29.32,29.32,29.2749,29.2749,213,0
+UJUN.US,D,20211104,000000,29.26,29.2802,29.23,29.2802,1890,0
+UJUN.US,D,20211105,000000,29.28,29.295,29.25,29.295,6135,0
+UJUN.US,D,20211108,000000,29.305,29.305,29.3016,29.3016,1000,0
+UJUN.US,D,20211109,000000,29.2837,29.2837,29.2837,29.2837,1,0
+UJUN.US,D,20211110,000000,29.309,29.309,29.2499,29.2499,350,0
+UJUN.US,D,20211111,000000,29.2401,29.2401,29.2401,29.2401,1,0
+UJUN.US,D,20211112,000000,29.26,29.285,29.26,29.285,516,0
+UJUN.US,D,20211115,000000,29.2802,29.2802,29.2802,29.2802,2,0
+UJUN.US,D,20211116,000000,29.3093,29.3093,29.3093,29.3093,30,0
+UJUN.US,D,20211117,000000,29.2882,29.2882,29.2882,29.2882,66,0
+UJUN.US,D,20211118,000000,29.28,29.285,29.28,29.285,230,0
+UJUN.US,D,20211119,000000,29.26,29.2977,29.26,29.28,3579,0
+UJUN.US,D,20211122,000000,29.25,29.2654,29.25,29.2654,501,0
+UJUN.US,D,20211123,000000,29.21,29.2679,29.21,29.2679,487,0
+UJUN.US,D,20211124,000000,29.21,29.295,29.21,29.295,113,0
+UJUN.US,D,20211126,000000,29.095,29.1194,29.05,29.1194,4150,0
+UJUN.US,D,20211129,000000,29.1111,29.22,29.1111,29.22,600,0
+UJUN.US,D,20211130,000000,29.04,29.065,29.0301,29.0432,2564,0
+UJUN.US,D,20211201,000000,29.21,29.219,28.9699,28.9699,4389,0
+UJUN.US,D,20211202,000000,29.0365,29.0564,29.0365,29.0564,850,0
+UJUN.US,D,20211203,000000,28.9611,28.9611,28.9611,28.9611,56,0
+UJUN.US,D,20211206,000000,29.04,29.0861,29.021,29.0861,3780,0
+UJUN.US,D,20211207,000000,29.2,29.2423,29.2,29.2423,823,0
+UJUN.US,D,20211208,000000,29.32,29.32,29.289,29.289,1500,0
+UJUN.US,D,20211209,000000,29.2466,29.2466,29.2466,29.2466,6,0
+UJUN.US,D,20211210,000000,29.26,29.3148,29.24,29.3148,946,0
+UJUN.US,D,20211213,000000,29.2797,29.2797,29.2797,29.2797,1,0
+UJUN.US,D,20211214,000000,29.24,29.24,29.1861,29.1861,874,0
+UJUN.US,D,20211215,000000,29.2,29.3018,29.2,29.3018,239,0
+UJUN.US,D,20211216,000000,29.2,29.245,29.2,29.245,171,0
+UJUN.US,D,20211217,000000,29.11,29.18,29.11,29.1742,496,0
+UJUN.US,D,20211220,000000,29,29.1001,29,29.1001,2304,0
+UJUN.US,D,20211221,000000,29.24,29.25,29.2201,29.2201,257,0
+UJUN.US,D,20211222,000000,29.2987,29.2987,29.2987,29.2987,39,0
+UJUN.US,D,20211223,000000,29.34,29.3578,29.3,29.3578,2940,0
+UJUN.US,D,20211227,000000,29.42,29.42,29.42,29.42,1,0
+UJUN.US,D,20211228,000000,29.41,29.43,29.39,29.425,2818,0
+UJUN.US,D,20211229,000000,29.401,29.4539,29.401,29.4539,116,0
+UJUN.US,D,20211230,000000,29.4364,29.4364,29.4364,29.4364,102,0
+UJUN.US,D,20211231,000000,29.4,29.41,29.4,29.4,1025,0
+UJUN.US,D,20220103,000000,29.41,29.47,29.39,29.47,1945,0
+UJUN.US,D,20220104,000000,29.44,29.4797,29.43,29.4797,4169,0
+UJUN.US,D,20220105,000000,29.4329,29.4329,29.3649,29.3649,1569,0
+UJUN.US,D,20220106,000000,29.3587,29.3612,29.321,29.3405,3076,0
+UJUN.US,D,20220107,000000,29.3459,29.3459,29.3396,29.3396,705,0
+UJUN.US,D,20220110,000000,29.3331,29.3331,29.3331,29.3331,1,0
+UJUN.US,D,20220111,000000,29.4001,29.4001,29.4001,29.4001,1,0
+UJUN.US,D,20220112,000000,29.3801,29.4187,29.37,29.4187,6810,0
+UJUN.US,D,20220113,000000,29.39,29.3914,29.3,29.3238,451,0
+UJUN.US,D,20220114,000000,29.25,29.3328,29.25,29.3328,251,0
+UJUN.US,D,20220118,000000,29.18,29.195,29.16,29.195,508,0
+UJUN.US,D,20220119,000000,29.1384,29.1384,29.1384,29.1384,1,0
+UJUN.US,D,20220120,000000,29.21,29.21,29.05,29.0504,586,0
+UJUN.US,D,20220121,000000,28.97,28.97,28.862,28.862,2202,0
+UJUN.US,D,20220124,000000,28.5651,28.8666,28.5401,28.8666,10269,0
+UJUN.US,D,20220125,000000,28.73,28.7644,28.73,28.7644,207,0
+UJUN.US,D,20220126,000000,28.92,28.92,28.7738,28.7738,150,0
+UJUN.US,D,20220127,000000,28.94,28.94,28.69,28.7366,6306,0
+UJUN.US,D,20220128,000000,28.85,28.9468,28.8004,28.9468,3340,0
+UJUN.US,D,20220131,000000,28.9,29.1238,28.9,29.1238,1242,0
+UJUN.US,D,20220201,000000,29.17,29.1923,29.17,29.1923,209,0
+UJUN.US,D,20220202,000000,29.29,29.33,29.277,29.31,2095,0
+UJUN.US,D,20220203,000000,29.07,29.07,29.06,29.0633,3306,0
+UJUN.US,D,20220204,000000,29.06,29.1308,29.06,29.1308,221,0
+UJUN.US,D,20220207,000000,29.13,29.13,29.0789,29.0789,589,0
+UJUN.US,D,20220208,000000,29.1844,29.1844,29.1844,29.1844,1,0
+UJUN.US,D,20220209,000000,29.2561,29.31,29.2561,29.2949,809,0
+UJUN.US,D,20220210,000000,29.1166,29.1166,29.1166,29.1166,1,0
+UJUN.US,D,20220211,000000,29.139,29.1397,28.91,28.943,1040,0
+UJUN.US,D,20220214,000000,28.89,28.9387,28.89,28.9387,101,0
+UJUN.US,D,20220215,000000,29.09,29.13,29.055,29.0729,1644,0
+UJUN.US,D,20220216,000000,29.06,29.1217,29.06,29.1217,200,0
+UJUN.US,D,20220217,000000,29.01,29.01,28.9011,28.9011,621,0
+UJUN.US,D,20220218,000000,28.83,28.8367,28.83,28.8367,200,0
+UJUN.US,D,20220222,000000,28.68,28.7202,28.68,28.7202,248,0
+UJUN.US,D,20220223,000000,28.87,28.87,28.5204,28.5204,598,0
+UJUN.US,D,20220224,000000,28.54,28.6999,28.54,28.6999,3705,0
+UJUN.US,D,20220225,000000,28.71,28.9499,28.71,28.9124,593,0
+UJUN.US,D,20220228,000000,28.86,28.9,28.86,28.8751,926,0
+UJUN.US,D,20220301,000000,28.69,28.705,28.67,28.705,2150,0
+UJUN.US,D,20220302,000000,28.9257,28.9257,28.9253,28.9253,600,0
+UJUN.US,D,20220303,000000,28.9,28.9,28.8498,28.8498,800,0
+UJUN.US,D,20220304,000000,28.6892,28.7493,28.662,28.7477,6007,0
+UJUN.US,D,20220307,000000,28.55,28.55,28.5,28.5,400,0
+UJUN.US,D,20220308,000000,28.44,28.6119,28.3763,28.3763,7238,0
+UJUN.US,D,20220309,000000,28.6792,28.71,28.645,28.6488,3449,0
+UJUN.US,D,20220310,000000,28.52,28.6185,28.52,28.6185,202,0
+UJUN.US,D,20220311,000000,28.4797,28.4797,28.4797,28.4797,237,0
+UJUN.US,D,20220314,000000,28.38,28.3839,28.36,28.3839,200,0
+UJUN.US,D,20220315,000000,28.4,28.6329,28.4,28.6329,1472,0
+UJUN.US,D,20220316,000000,28.8,28.8619,28.58,28.8619,1973,0
+UJUN.US,D,20220317,000000,28.88,29.0236,28.88,29.0236,226,0
+UJUN.US,D,20220318,000000,29.07,29.21,29.045,29.1591,1220,0
+UJUN.US,D,20220321,000000,29.1,29.1649,29.1,29.1649,749,0
+UJUN.US,D,20220322,000000,29.3011,29.3011,29.3011,29.3011,70,0
+UJUN.US,D,20220323,000000,29.28,29.28,29.1757,29.1757,2073,0
+UJUN.US,D,20220324,000000,29.3046,29.3046,29.3046,29.3046,1,0
+UJUN.US,D,20220325,000000,29.3558,29.3558,29.3558,29.3558,40,0
+UJUN.US,D,20220328,000000,29.35,29.4317,29.35,29.4317,656,0
+UJUN.US,D,20220329,000000,29.47,29.5223,29.47,29.5223,13479,0
+UJUN.US,D,20220330,000000,29.46,29.489,29.43,29.4569,617,0
+UJUN.US,D,20220331,000000,29.54,29.54,29.35,29.3709,3382,0
+UJUN.US,D,20220401,000000,29.3617,29.3789,29.2901,29.3789,2840,0
+UJUN.US,D,20220404,000000,29.45,29.52,29.41,29.499,1878,0
+UJUN.US,D,20220405,000000,29.53,29.54,29.3703,29.3703,1498,0
+UJUN.US,D,20220406,000000,29.26,29.3056,29.26,29.2852,2512,0
+UJUN.US,D,20220407,000000,29.34,29.43,29.2728,29.3673,2530,0
+UJUN.US,D,20220408,000000,29.319,29.32,29.2817,29.3158,1052,0
+UJUN.US,D,20220411,000000,29.31,29.31,29.1147,29.1147,2516,0
+UJUN.US,D,20220412,000000,29.2343,29.265,29.065,29.065,1979,0
+UJUN.US,D,20220413,000000,29.14,29.2402,29.14,29.2402,362,0
+UJUN.US,D,20220414,000000,29.0965,29.0965,29.0965,29.0965,206,0
+UJUN.US,D,20220418,000000,29.04,29.0796,29.04,29.0787,592,0
+UJUN.US,D,20220419,000000,29.31,29.31,29.2747,29.3027,1238,0
+UJUN.US,D,20220420,000000,29.3675,29.43,29.31,29.3111,1368,0
+UJUN.US,D,20220421,000000,29.42,29.42,29.05,29.1146,530,0
+UJUN.US,D,20220422,000000,29.03,29.03,28.6948,28.6948,1476,0
+UJUN.US,D,20220425,000000,28.54,28.7805,28.441,28.7805,16100,0
+UJUN.US,D,20220426,000000,28.591,28.591,28.3564,28.3564,611,0
+UJUN.US,D,20220427,000000,28.42,28.56,28.32,28.3743,10794,0
+UJUN.US,D,20220428,000000,28.72,28.8,28.72,28.7372,400,0
+UJUN.US,D,20220429,000000,28.1175,28.1175,28.1175,28.1175,13,0
+UJUN.US,D,20220502,000000,28.09,28.239,27.86,28.1902,1693,0
+UJUN.US,D,20220503,000000,28.17,28.2968,28.17,28.2649,2148,0
+UJUN.US,D,20220504,000000,28.28,28.81,28.28,28.7695,2955,0
+UJUN.US,D,20220505,000000,27.995,28.1111,27.9804,28.1111,552,0
+UJUN.US,D,20220506,000000,28.09,28.0968,27.9993,27.9993,2547,0
+UJUN.US,D,20220509,000000,27.61,27.635,27.5029,27.5029,1202,0
+UJUN.US,D,20220510,000000,27.4988,27.4988,27.4988,27.4988,224,0
+UJUN.US,D,20220511,000000,27.61,27.64,27.2416,27.2416,4195,0
+UJUN.US,D,20220512,000000,27.29,27.305,27.1961,27.1961,5796,0
+UJUN.US,D,20220513,000000,27.51,27.51,27.38,27.461,9498,0
+UJUN.US,D,20220516,000000,27.3807,27.3807,27.33,27.3349,1873,0
+UJUN.US,D,20220517,000000,27.45,27.628,27.45,27.628,1716,0
+UJUN.US,D,20220518,000000,27.215,27.24,27.02,27.0561,21088,0
+UJUN.US,D,20220519,000000,26.97,27.05,26.95,27.0061,11154,0
+UJUN.US,D,20220520,000000,27.05,27.05,26.87,26.929,10010,0
+UJUN.US,D,20220523,000000,26.99,27.15,26.99,27.065,5193,0
+UJUN.US,D,20220524,000000,27,27,26.85,26.965,3135,0
+UJUN.US,D,20220525,000000,27.01,27.08,26.98,27.0319,27977,0
+UJUN.US,D,20220526,000000,27.08,27.3301,27.08,27.281,3212,0
+UJUN.US,D,20220527,000000,27.43,27.7992,27.43,27.7992,3862,0
+UJUN.US,D,20220531,000000,27.7,27.94,27.53,27.6643,180919,0
+UJUN.US,D,20220601,000000,27.76,27.76,27.4768,27.62,144316,0
+UJUN.US,D,20220602,000000,27.57,27.8,27.55,27.8,134718,0
+UJUN.US,D,20220603,000000,27.71,27.71,27.571,27.65,68887,0
+UJUN.US,D,20220606,000000,27.76,27.76,27.5667,27.6107,9499,0
+UJUN.US,D,20220607,000000,27.5401,27.78,27.5401,27.77,50570,0
+UJUN.US,D,20220608,000000,27.78,27.78,27.5827,27.65,21558,0
+UJUN.US,D,20220609,000000,27.629,27.64,27.4,27.4,31570,0
+UJUN.US,D,20220610,000000,27.24,27.24,26.99,27.043,65921,0
+UJUN.US,D,20220613,000000,26.79,26.79,26.5,26.5032,33517,0
+UJUN.US,D,20220614,000000,26.6,26.6,26.3217,26.4308,1950707,0
+UJUN.US,D,20220615,000000,26.6,26.84,26.5101,26.69,105538,0
+UJUN.US,D,20220616,000000,26.41,26.41,26.175,26.24,128214,0
+UJUN.US,D,20220617,000000,26.31,26.35,26.1778,26.28,318004,0
+UJUN.US,D,20220621,000000,26.47,26.61,26.4501,26.56,40291,0
+UJUN.US,D,20220622,000000,26.34,26.65,26.34,26.5541,112242,0
+UJUN.US,D,20220623,000000,26.59,26.68,26.51,26.6572,65380,0
+UJUN.US,D,20220624,000000,26.76,26.9693,26.76,26.9693,11538,0
+UJUN.US,D,20220627,000000,27.07,27.07,26.9301,26.94,23803,0
+UJUN.US,D,20220628,000000,27.0097,27.0097,26.73,26.75,29164,0
+UJUN.US,D,20220629,000000,26.735,26.77,26.6701,26.7211,17364,0
+UJUN.US,D,20220630,000000,26.64,26.71,26.52,26.59,26642,0
+UJUN.US,D,20220701,000000,26.68,26.7702,26.52,26.7702,18563,0
+UJUN.US,D,20220705,000000,26.55,26.82,26.54,26.7954,38721,0
+UJUN.US,D,20220706,000000,26.7601,26.93,26.72,26.821,34857,0
+UJUN.US,D,20220707,000000,26.97,27.05,26.915,27.05,30102,0
+UJUN.US,D,20220708,000000,27.039,27.05,26.975,27.0025,7544,0
+UJUN.US,D,20220711,000000,26.8487,26.97,26.8229,26.84,174805,0
+UJUN.US,D,20220712,000000,26.833,26.8999,26.72,26.72,9867,0
+UJUN.US,D,20220713,000000,26.58,26.72,26.58,26.62,67118,0
+UJUN.US,D,20220714,000000,26.4395,26.65,26.4395,26.59,14394,0
+UJUN.US,D,20220715,000000,26.83,26.89,26.778,26.85,13928,0
+UJUN.US,D,20220718,000000,26.93,26.99,26.73,26.74,9030,0
+UJUN.US,D,20220719,000000,26.8808,27.14,26.8808,27.1292,9946,0
+UJUN.US,D,20220720,000000,27.1015,27.22,27.1015,27.19,12549,0
+UJUN.US,D,20220721,000000,27.18,27.3,27.18,27.3,28845,0
+UJUN.US,D,20220722,000000,27.2145,27.2145,27.1137,27.1811,10003,0
+UJUN.US,D,20220725,000000,27.1601,27.24,27.147,27.23,34580,0
+UJUN.US,D,20220726,000000,27.2,27.2,27.0773,27.0773,9876,0
+UJUN.US,D,20220727,000000,27.2,27.44,27.19,27.36,8601,0
+UJUN.US,D,20220728,000000,27.469,27.55,27.4501,27.49,23502,0
+UJUN.US,D,20220729,000000,27.54,27.74,27.54,27.64,50505,0
+UJUN.US,D,20220801,000000,27.685,27.7099,27.5901,27.67,9114,0
+UJUN.US,D,20220802,000000,27.71,27.72,27.5761,27.5761,1228,0
+UJUN.US,D,20220803,000000,27.74,27.7899,27.72,27.75,4699,0
+UJUN.US,D,20220804,000000,27.75,27.75,27.71,27.73,4335,0
+UJUN.US,D,20220805,000000,27.68,27.68,27.6401,27.67,7506,0
+UJUN.US,D,20220808,000000,27.68,27.72,27.66,27.72,8828,0
+UJUN.US,D,20220809,000000,27.6,27.6401,27.6,27.6401,1633,0
+UJUN.US,D,20220810,000000,27.777,27.91,27.755,27.85,25910,0
+UJUN.US,D,20220811,000000,28.01,28.01,27.86,27.86,6880,0
+UJUN.US,D,20220812,000000,28.005,28.04,27.99,28.04,17376,0
+UJUN.US,D,20220815,000000,28.0101,28.1399,28.01,28.09,14887,0
+UJUN.US,D,20220816,000000,28.13,28.15,28.0801,28.11,7050,0
+UJUN.US,D,20220817,000000,28.03,28.15,27.99,28.09,23721,0
+UJUN.US,D,20220818,000000,28.0401,28.12,28.0401,28.08,8286,0
+UJUN.US,D,20220819,000000,28.0109,28.0109,27.93,27.95,14655,0
+UJUN.US,D,20220822,000000,27.88,27.88,27.68,27.69,19563,0
+UJUN.US,D,20220823,000000,27.76,27.77,27.67,27.67,6852,0
+UJUN.US,D,20220824,000000,27.72,27.8,27.71,27.71,5874,0
+UJUN.US,D,20220825,000000,27.82,27.8916,27.82,27.8916,1006,0
+UJUN.US,D,20220826,000000,27.62,27.62,27.47,27.48,13022,0
+UJUN.US,D,20220829,000000,27.4087,27.4869,27.39,27.4,3605,0
+UJUN.US,D,20220830,000000,27.25,27.33,27.25,27.33,3637,0
+UJUN.US,D,20220831,000000,27.33,27.33,27.18,27.18,10879,0
+UJUN.US,D,20220901,000000,27.06,27.21,27.05,27.21,9127,0
+UJUN.US,D,20220902,000000,27.36,27.3823,27.0946,27.0946,3580,0
+UJUN.US,D,20220906,000000,26.9797,27.109,26.9797,27.0349,8984,0
+UJUN.US,D,20220907,000000,27.06,27.3,27.03,27.24,9397,0
+UJUN.US,D,20220908,000000,27.16,27.38,27.16,27.38,8334,0
+UJUN.US,D,20220909,000000,27.46,27.56,27.45,27.56,8129,0
+UJUN.US,D,20220912,000000,27.639,27.66,27.58,27.6298,8760,0
+UJUN.US,D,20220913,000000,27.27,27.27,27.04,27.04,1258,0
+UJUN.US,D,20220914,000000,27.1599,27.16,27.03,27.1127,5351,0
+UJUN.US,D,20220915,000000,27.0755,27.11,26.97,26.9947,2695,0
+UJUN.US,D,20220916,000000,26.8,26.94,26.795,26.94,7240,0
+UJUN.US,D,20220919,000000,26.86,26.9783,26.86,26.9783,2447,0
+UJUN.US,D,20220920,000000,26.82,26.86,26.82,26.8513,11757,0
+UJUN.US,D,20220921,000000,26.9175,26.9175,26.6648,26.6648,2890,0
+UJUN.US,D,20220922,000000,26.54,26.58,26.5112,26.5568,2794,0
+UJUN.US,D,20220923,000000,26.315,26.349,26.26,26.3048,9054,0
+UJUN.US,D,20220926,000000,26.3,26.3,26.1801,26.2394,10350,0
+UJUN.US,D,20220927,000000,26.4,26.409,26.17,26.2052,17141,0
+UJUN.US,D,20220928,000000,26.29,26.5,26.2,26.45,45838,0
+UJUN.US,D,20220929,000000,26.2,26.24,26.091,26.1762,9413,0
+UJUN.US,D,20220930,000000,26.12,26.23,26.032,26.032,11043,0
+UJUN.US,D,20221003,000000,26.17,26.33,26.17,26.32,5061,0
+UJUN.US,D,20221004,000000,26.511,26.65,26.511,26.6197,10549,0
+UJUN.US,D,20221005,000000,26.435,26.655,26.435,26.63,8729,0
+UJUN.US,D,20221006,000000,26.52,26.56,26.47,26.47,4136,0
+UJUN.US,D,20221007,000000,26.25,26.25,26.11,26.1563,5767,0
+UJUN.US,D,20221010,000000,26.22,26.22,26.021,26.14,21860,0
+UJUN.US,D,20221011,000000,26.01,26.16,25.97,25.99,11269,0
+UJUN.US,D,20221012,000000,26.01,26.058,26,26.003,17217,0
+UJUN.US,D,20221013,000000,25.8929,26.2599,25.86,26.2599,6142,0
+UJUN.US,D,20221014,000000,26.25,26.25,25.99,26.0002,10665,0
+UJUN.US,D,20221017,000000,26.2386,26.33,26.2386,26.25,13196,0
+UJUN.US,D,20221018,000000,26.5,26.5,26.33,26.3833,4303,0
+UJUN.US,D,20221019,000000,26.34,26.395,26.222,26.3,10853,0
+UJUN.US,D,20221020,000000,26.39,26.42,26.225,26.253,9788,0
+UJUN.US,D,20221021,000000,26.21,26.5172,26.21,26.5172,5453,0
+UJUN.US,D,20221024,000000,26.43,26.68,26.43,26.68,2714,0
+UJUN.US,D,20221025,000000,26.84,26.869,26.7367,26.8236,10817,0
+UJUN.US,D,20221026,000000,26.88,26.88,26.75,26.7557,5098,0
+UJUN.US,D,20221027,000000,26.69,26.77,26.6801,26.6817,5435,0
+UJUN.US,D,20221028,000000,26.869,26.973,26.86,26.973,7521,0
+UJUN.US,D,20221031,000000,26.8443,26.92,26.8443,26.89,5992,0
+UJUN.US,D,20221101,000000,26.991,26.991,26.7933,26.8496,2816,0
+UJUN.US,D,20221102,000000,26.82,26.94,26.5651,26.5651,7123,0
+UJUN.US,D,20221103,000000,26.4423,26.52,26.4417,26.4417,9391,0
+UJUN.US,D,20221104,000000,26.49,26.5708,26.43,26.5708,8616,0
+UJUN.US,D,20221107,000000,26.65,26.7,26.59,26.6889,6892,0
+UJUN.US,D,20221108,000000,26.77,26.82,26.77,26.8199,5724,0
+UJUN.US,D,20221109,000000,26.71,26.71,26.5287,26.5287,5395,0
+UJUN.US,D,20221110,000000,26.94,27.2,26.9301,27.2,16298,0
+UJUN.US,D,20221111,000000,27.17,27.31,27.17,27.2814,12054,0
+UJUN.US,D,20221114,000000,27.3,27.38,27.1968,27.1968,7451,0
+UJUN.US,D,20221115,000000,27.365,27.365,27.22,27.2824,3654,0
+UJUN.US,D,20221116,000000,27.2001,27.2285,27.17,27.2071,406439,0
+UJUN.US,D,20221117,000000,27.165,27.235,27.0799,27.1445,15022,0
+UJUN.US,D,20221118,000000,27.17,27.23,27.15,27.2152,2417,0
+UJUN.US,D,20221121,000000,27.169,27.215,27.1501,27.177,3994,0
+UJUN.US,D,20221122,000000,27.23,27.3533,27.2,27.3533,4268,0
+UJUN.US,D,20221123,000000,27.27,27.4306,27.27,27.4253,6769,0
+UJUN.US,D,20221125,000000,27.42,27.469,27.42,27.435,3308,0
+UJUN.US,D,20221128,000000,27.39,27.39,27.21,27.2336,1215,0
+UJUN.US,D,20221129,000000,27.21,27.22,27.15,27.217,5551,0
+UJUN.US,D,20221130,000000,27.18,27.6,27.175,27.6,3362,0
+UJUN.US,D,20221201,000000,27.65,27.7199,27.545,27.6357,649415,0
+UJUN.US,D,20221202,000000,27.4541,27.634,27.4541,27.6111,6280,0
+UJUN.US,D,20221205,000000,27.4999,27.4999,27.3,27.3742,7673,0
+UJUN.US,D,20221206,000000,27.341,27.341,27.1756,27.1756,6577,0
+UJUN.US,D,20221207,000000,27.188,27.188,27.11,27.1717,13750,0
+UJUN.US,D,20221208,000000,27.214,27.2704,27.214,27.25,6156,0
+UJUN.US,D,20221209,000000,27.22,27.28,27.1832,27.1832,5072,0
+UJUN.US,D,20221212,000000,27.1984,27.3463,27.1984,27.3463,93844,0
+UJUN.US,D,20221213,000000,27.71,27.71,27.385,27.4658,14345,0
+UJUN.US,D,20221214,000000,27.52,27.52,27.255,27.38,20032,0
+UJUN.US,D,20221215,000000,27.04,27.04,26.97,27.0218,6626,0
+UJUN.US,D,20221216,000000,26.92,26.9335,26.79,26.9079,7883,0
+UJUN.US,D,20221219,000000,26.48,26.859,26.48,26.748,3324,0
+UJUN.US,D,20221220,000000,26.73,26.79,26.72,26.7739,11514,0
+UJUN.US,D,20221221,000000,26.8476,26.955,26.8476,26.9351,5390,0
+UJUN.US,D,20221222,000000,26.7416,26.77,26.6094,26.77,7097,0
+UJUN.US,D,20221223,000000,26.75,26.8261,26.75,26.8261,4723,0
+UJUN.US,D,20221227,000000,26.7543,26.84,26.7543,26.7792,15084,0
+UJUN.US,D,20221228,000000,26.7875,26.7899,26.64,26.64,10176,0
+UJUN.US,D,20221229,000000,26.83,26.853,26.82,26.853,18300,0
+UJUN.US,D,20221230,000000,26.73,26.7949,26.73,26.7949,13093,0
+UJUN.US,D,20230103,000000,26.79,26.79,26.6719,26.7351,10678,0
+UJUN.US,D,20230104,000000,26.795,26.8587,26.71,26.7652,6810,0
+UJUN.US,D,20230105,000000,26.665,26.69,26.6498,26.6498,3404,0
+UJUN.US,D,20230106,000000,26.76,26.955,26.76,26.9127,4470,0
+UJUN.US,D,20230109,000000,26.99,27.07,26.93,26.946,8439,0
+UJUN.US,D,20230110,000000,26.88,27.02,26.88,26.9991,7287,0
+UJUN.US,D,20230111,000000,27.1,27.16,27.0721,27.16,7029,0
+UJUN.US,D,20230112,000000,27.19,27.24,27.03,27.1965,25191,0
+UJUN.US,D,20230113,000000,27.04,27.27,27.04,27.262,372365,0
+UJUN.US,D,20230117,000000,27.3,27.3,27.2001,27.2217,4101,0
+UJUN.US,D,20230118,000000,27.1324,27.1324,27,27.0072,5772,0
+UJUN.US,D,20230119,000000,26.96,26.96,26.8861,26.8861,6830,0
+UJUN.US,D,20230120,000000,26.935,27.1387,26.935,27.1387,3111,0
+UJUN.US,D,20230123,000000,27.25,27.3399,27.25,27.3399,1906,0
+UJUN.US,D,20230124,000000,27.26,27.32,27.26,27.2899,1874,0
+UJUN.US,D,20230125,000000,27.07,27.295,27.07,27.2652,9265,0
+UJUN.US,D,20230126,000000,27.36,27.4539,27.336,27.4539,4936,0
+UJUN.US,D,20230127,000000,27.51,27.61,27.4219,27.5247,3651,0
+UJUN.US,D,20230130,000000,27.4,27.4,27.29,27.296,2840,0
+UJUN.US,D,20230131,000000,27.35,27.52,27.35,27.52,6700,0
+UJUN.US,D,20230201,000000,27.5,27.835,27.41,27.737,10080,0
+UJUN.US,D,20230202,000000,27.88,28.06,27.87,27.98,141896,0
+UJUN.US,D,20230203,000000,27.864,28,27.82,27.8278,5587,0
+UJUN.US,D,20230206,000000,27.655,27.74,27.64,27.7017,31911,0
+UJUN.US,D,20230207,000000,27.66,27.9528,27.645,27.9528,6889,0
+UJUN.US,D,20230208,000000,27.74,27.7698,27.721,27.7536,3417,0
+UJUN.US,D,20230209,000000,27.702,27.702,27.5801,27.6085,5255,0
+UJUN.US,D,20230210,000000,27.6,27.6555,27.56,27.6555,2976,0
+UJUN.US,D,20230213,000000,27.6849,27.8313,27.6849,27.8313,4021,0
+UJUN.US,D,20230214,000000,27.94,27.94,27.699,27.78,12756,0
+UJUN.US,D,20230215,000000,27.71,27.8505,27.71,27.8505,3406,0
+UJUN.US,D,20230216,000000,27.75,27.82,27.6315,27.6315,9610,0
+UJUN.US,D,20230217,000000,27.49,27.5752,27.4841,27.5752,5926,0
+UJUN.US,D,20230221,000000,27.37,27.37,27.221,27.2408,13098,0
+UJUN.US,D,20230222,000000,27.16,27.299,27.1414,27.1842,19006,0
+UJUN.US,D,20230223,000000,27.1301,27.2759,27.1301,27.2588,1141,0
+UJUN.US,D,20230224,000000,27.05,27.09,26.97,27.0638,5604,0
+UJUN.US,D,20230227,000000,27.24,27.24,27.1,27.1188,136644,0
+UJUN.US,D,20230228,000000,27.116,27.155,27.0728,27.0728,839,0
+UJUN.US,D,20230301,000000,26.98,26.98,26.9556,26.9748,3491,0
+UJUN.US,D,20230302,000000,26.95,27.09,26.95,27.0824,2574,0
+UJUN.US,D,20230303,000000,27.29,27.38,27.29,27.343,3843,0
+UJUN.US,D,20230306,000000,27.47,27.47,27.3751,27.3751,1327,0
+UJUN.US,D,20230307,000000,27.32,27.32,27.07,27.071,2314,0
+UJUN.US,D,20230308,000000,27.04,27.078,27.005,27.078,699,0
+UJUN.US,D,20230309,000000,27.05,27.05,26.84,26.8424,11629,0
+UJUN.US,D,20230310,000000,26.781,26.781,26.6495,26.6495,6154,0
+UJUN.US,D,20230313,000000,26.55,26.8199,26.55,26.6598,13145,0
+UJUN.US,D,20230314,000000,26.87,26.87,26.7,26.8339,23808,0
+UJUN.US,D,20230315,000000,26.67,26.7474,26.67,26.7474,24266,0
+UJUN.US,D,20230316,000000,26.84,26.997,26.84,26.997,6482,0
+UJUN.US,D,20230317,000000,26.8404,26.94,26.8404,26.8902,5463,0
+UJUN.US,D,20230320,000000,26.9684,27,26.9,26.9866,23569,0
+UJUN.US,D,20230321,000000,27.0316,27.1708,27.0316,27.1708,6081,0
+UJUN.US,D,20230322,000000,27.16,27.17,26.9243,26.9243,14476,0
+UJUN.US,D,20230323,000000,26.981,27.014,26.838,26.97,13002,0
+UJUN.US,D,20230324,000000,26.89,27.03,26.87,27.0075,16664,0
+UJUN.US,D,20230327,000000,27,27.109,26.99,27.04,3973,0
+UJUN.US,D,20230328,000000,26.955,26.97,26.92,26.96,3506,0
+UJUN.US,D,20230329,000000,27.1,27.24,27.08,27.1959,8275,0
+UJUN.US,D,20230330,000000,27.3154,27.32,27.26,27.2909,14392,0
+UJUN.US,D,20230331,000000,27.3501,27.57,27.3501,27.57,14257,0
+UJUN.US,D,20230403,000000,27.6188,27.67,27.5401,27.6513,14932,0
+UJUN.US,D,20230404,000000,27.65,27.71,27.48,27.5241,11978,0
+UJUN.US,D,20230405,000000,27.49,27.49,27.4,27.467,9630,0
+UJUN.US,D,20230406,000000,27.415,27.57,27.4,27.52,5762,0
+UJUN.US,D,20230410,000000,27.42,27.53,27.42,27.5231,6713,0
+UJUN.US,D,20230411,000000,27.55,27.61,27.52,27.5398,13811,0
+UJUN.US,D,20230412,000000,27.601,27.655,27.41,27.45,16996,0
+UJUN.US,D,20230413,000000,27.5604,27.7262,27.541,27.7103,12998,0
+UJUN.US,D,20230414,000000,27.6,27.6533,27.57,27.6533,1488,0
+UJUN.US,D,20230417,000000,27.5897,27.7,27.56,27.67,12580,0
+UJUN.US,D,20230418,000000,27.67,27.75,27.67,27.7325,12656,0
+UJUN.US,D,20230419,000000,27.6927,27.75,27.69,27.705,9234,0
+UJUN.US,D,20230420,000000,27.62,27.62,27.52,27.55,2563,0
+UJUN.US,D,20230421,000000,27.58,27.62,27.55,27.6037,16664,0
+UJUN.US,D,20230424,000000,27.57,27.65,27.5482,27.6039,24733,0
+UJUN.US,D,20230425,000000,27.321,27.36,27.27,27.27,21660,0
+UJUN.US,D,20230426,000000,27.28,27.31,27.14,27.2031,12508,0
+UJUN.US,D,20230427,000000,27.31,27.59,27.3,27.5751,17604,0
+UJUN.US,D,20230428,000000,27.49,27.7561,27.49,27.7561,813076,0
+UJUN.US,D,20230501,000000,27.7924,27.84,27.73,27.7575,239889,0
+UJUN.US,D,20230502,000000,27.585,27.585,27.408,27.497,48366,0
+UJUN.US,D,20230503,000000,27.5134,27.61,27.3,27.3318,10915,0
+UJUN.US,D,20230504,000000,27.2299,27.239,27.16,27.181,6832,0
+UJUN.US,D,20230505,000000,27.58,27.585,27.53,27.5475,4608,0
+UJUN.US,D,20230508,000000,27.51,27.5438,27.47,27.5438,7718,0
+UJUN.US,D,20230509,000000,27.4394,27.4889,27.42,27.4455,4056,0
+UJUN.US,D,20230510,000000,27.4094,27.59,27.4094,27.5284,4471,0
+UJUN.US,D,20230511,000000,27.4699,27.5,27.4258,27.4754,2466,0
+UJUN.US,D,20230512,000000,27.4001,27.4399,27.325,27.4399,5722,0
+UJUN.US,D,20230515,000000,27.436,27.5007,27.42,27.496,4921,0
+UJUN.US,D,20230516,000000,27.41,27.46,27.3611,27.3611,4964,0
+UJUN.US,D,20230517,000000,27.43,27.6555,27.43,27.6555,31069,0
+UJUN.US,D,20230518,000000,27.77,27.93,27.71,27.9085,15739,0
+UJUN.US,D,20230519,000000,27.83,27.89,27.83,27.8822,14344,0
+UJUN.US,D,20230522,000000,27.9,27.915,27.82,27.8685,26296,0
+UJUN.US,D,20230523,000000,27.79,27.79,27.55,27.5772,9985,0
+UJUN.US,D,20230524,000000,27.351,27.42,27.32,27.3611,11757,0
+UJUN.US,D,20230525,000000,27.56,27.67,27.55,27.55,22757,0
+UJUN.US,D,20230526,000000,27.78,27.99,27.78,27.961,2867,0
+UJUN.US,D,20230530,000000,28.03,28.03,27.84,27.9109,49470,0
+UJUN.US,D,20230531,000000,27.8,27.92,27.6901,27.77,370244,0
+UJUN.US,D,20230601,000000,27.83,27.97,27.71,27.92,160071,0
+UJUN.US,D,20230602,000000,27.99,28.119,27.985,28.0602,80491,0
+UJUN.US,D,20230605,000000,28.09,28.13,28.01,28.0454,271147,0
+UJUN.US,D,20230606,000000,28.07,28.11,28.03,28.11,53658,0
+UJUN.US,D,20230607,000000,28.06,28.06,28.01,28.043,49094,0
+UJUN.US,D,20230608,000000,28.13,28.18,28.01,28.1197,51466,0
+UJUN.US,D,20230609,000000,28.21,28.225,28.1095,28.17,39193,0
+UJUN.US,D,20230612,000000,28.23,28.28,28.12,28.27,19322,0
+UJUN.US,D,20230613,000000,28.3158,28.365,28.29,28.35,41293,0
+UJUN.US,D,20230614,000000,28.39,28.39,28.2485,28.2966,13850,0
+UJUN.US,D,20230615,000000,28.34,28.49,28.34,28.4497,31523,0
+UJUN.US,D,20230616,000000,28.45,28.5,28.4306,28.4388,26547,0
+UJUN.US,D,20230620,000000,28.34,28.42,28.34,28.4,13266,0
+UJUN.US,D,20230621,000000,28.2801,28.45,28.2801,28.36,127277,0
+UJUN.US,D,20230622,000000,28.275,28.39,28.275,28.3548,62375,0
+UJUN.US,D,20230623,000000,28.325,28.33,28.26,28.3001,24329,0
+UJUN.US,D,20230626,000000,28.325,28.33,28.27,28.27,9062,0
+UJUN.US,D,20230627,000000,28.325,28.405,28.325,28.4,4083,0
+UJUN.US,D,20230628,000000,28.39,28.44,28.3597,28.3854,19581,0
+UJUN.US,D,20230629,000000,28.37,28.48,28.37,28.4463,15047,0
+UJUN.US,D,20230630,000000,28.53,28.6,28.53,28.5898,27869,0
+UJUN.US,D,20230703,000000,28.6,28.6199,28.56,28.5898,9507,0
+UJUN.US,D,20230705,000000,28.54,28.61,28.54,28.5798,18801,0
+UJUN.US,D,20230706,000000,28.51,28.51,28.4,28.4749,27803,0
+UJUN.US,D,20230707,000000,28.5,28.54,28.4598,28.4598,28514,0
+UJUN.US,D,20230710,000000,28.4476,28.52,28.4101,28.4905,7519,0
+UJUN.US,D,20230711,000000,28.5599,28.61,28.53,28.61,21727,0
+UJUN.US,D,20230712,000000,28.68,28.74,28.64,28.675,26077,0
+UJUN.US,D,20230713,000000,28.789,28.8,28.72,28.7699,7786,0
+UJUN.US,D,20230714,000000,28.85,28.85,28.7201,28.7602,11897,0
+UJUN.US,D,20230717,000000,28.7601,28.825,28.7601,28.8156,778,0
+UJUN.US,D,20230718,000000,28.825,28.91,28.821,28.88,15806,0
+UJUN.US,D,20230719,000000,28.89,28.93,28.8501,28.8878,48314,0
+UJUN.US,D,20230720,000000,28.84,28.89,28.8194,28.8206,24917,0
+UJUN.US,D,20230721,000000,28.85,28.86,28.8,28.82,18031,0
+UJUN.US,D,20230724,000000,28.865,28.9,28.83,28.8561,6782,0
+UJUN.US,D,20230725,000000,28.91,28.9499,28.87,28.93,12460,0
+UJUN.US,D,20230726,000000,28.82,28.95,28.82,28.892,10120,0
+UJUN.US,D,20230727,000000,28.955,28.955,28.8373,28.85,4622,0
+UJUN.US,D,20230728,000000,28.91,28.9699,28.91,28.91,2406,0
+UJUN.US,D,20230731,000000,28.89,28.955,28.89,28.95,6686,0
+UJUN.US,D,20230801,000000,28.88,28.94,28.87,28.88,7176,0
+UJUN.US,D,20230802,000000,28.7901,28.7901,28.72,28.72,5756,0
+UJUN.US,D,20230803,000000,28.7108,28.81,28.7,28.7,3770,0
+UJUN.US,D,20230804,000000,28.77,28.84,28.6851,28.6851,5585,0
+UJUN.US,D,20230807,000000,28.765,28.7938,28.765,28.7938,856,0
+UJUN.US,D,20230808,000000,28.69,28.74,28.651,28.72,1370,0
+UJUN.US,D,20230809,000000,28.75,28.77,28.65,28.65,5688,0
+UJUN.US,D,20230810,000000,28.82,28.82,28.65,28.6748,47889,0
+UJUN.US,D,20230811,000000,28.57,28.72,28.57,28.64,3836,0
+UJUN.US,D,20230814,000000,28.65,28.7284,28.65,28.71,1906,0
+UJUN.US,D,20230815,000000,28.6799,28.6799,28.6,28.6089,8814,0
+UJUN.US,D,20230816,000000,28.64,28.64,28.525,28.528,1001,0
+UJUN.US,D,20230817,000000,28.43,28.44,28.4,28.4238,2480,0
+UJUN.US,D,20230818,000000,28.4097,28.4149,28.4,28.4149,1446,0
+UJUN.US,D,20230821,000000,28.51,28.53,28.48,28.48,1641,0
+UJUN.US,D,20230822,000000,28.4801,28.51,28.44,28.4744,695,0
+UJUN.US,D,20230823,000000,28.6,28.6201,28.571,28.6201,1265,0
+UJUN.US,D,20230824,000000,28.6378,28.6378,28.49,28.49,4778,0
+UJUN.US,D,20230825,000000,28.392,28.58,28.392,28.51,7317,0
+UJUN.US,D,20230828,000000,28.585,28.64,28.585,28.6293,2186,0
+UJUN.US,D,20230829,000000,28.65,28.84,28.65,28.84,5065,0
+UJUN.US,D,20230830,000000,28.86,28.88,28.85,28.855,2125,0
+UJUN.US,D,20230831,000000,28.86,28.87,28.86,28.8636,661,0
+UJUN.US,D,20230901,000000,28.8548,28.8852,28.8548,28.8852,1653,0
+UJUN.US,D,20230905,000000,28.86,28.88,28.8489,28.8489,5545,0
+UJUN.US,D,20230906,000000,28.75,28.75,28.7,28.75,18042,0
+UJUN.US,D,20230907,000000,28.66,28.75,28.66,28.7217,2976,0
+UJUN.US,D,20230908,000000,28.755,28.76,28.731,28.7431,2978,0
+UJUN.US,D,20230911,000000,28.78,28.84,28.78,28.81,4904,0
+UJUN.US,D,20230912,000000,28.78,28.79,28.76,28.7672,2824,0
+UJUN.US,D,20230913,000000,28.82,28.84,28.76,28.77,6904,0
+UJUN.US,D,20230914,000000,28.85,28.9099,28.85,28.88,8733,0
+UJUN.US,D,20230915,000000,28.83,28.83,28.73,28.73,56541,0
+UJUN.US,D,20230918,000000,28.79,28.8065,28.72,28.74,9678,0
+UJUN.US,D,20230919,000000,28.6775,28.75,28.6775,28.71,5536,0
+UJUN.US,D,20230920,000000,28.775,28.7751,28.58,28.61,5719,0
+UJUN.US,D,20230921,000000,28.46,28.46,28.37,28.4,3137,0
+UJUN.US,D,20230922,000000,28.43,28.44,28.3201,28.35,17452,0
+UJUN.US,D,20230925,000000,28.34,28.41,28.31,28.41,16699,0
+UJUN.US,D,20230926,000000,28.23,28.25,28.1682,28.23,4630,0
+UJUN.US,D,20230927,000000,28.09,28.24,28.09,28.1953,5414,0
+UJUN.US,D,20230928,000000,28.18,28.32,28.18,28.32,58380,0
+UJUN.US,D,20230929,000000,28.39,28.39,28.23,28.3,5778,0
+UJUN.US,D,20231002,000000,28.2,28.2548,28.2,28.2548,1086,0
+UJUN.US,D,20231003,000000,28.0807,28.0807,28.025,28.0439,3165,0
+UJUN.US,D,20231004,000000,28.1495,28.21,28.09,28.1889,3302,0
+UJUN.US,D,20231005,000000,28.07,28.2,28.07,28.1607,10256,0
+UJUN.US,D,20231006,000000,28.37,28.395,28.359,28.359,612,0
+UJUN.US,D,20231009,000000,28.3016,28.44,28.3016,28.4362,1519,0
+UJUN.US,D,20231010,000000,28.44,28.6036,28.44,28.5253,4455,0
+UJUN.US,D,20231011,000000,28.555,28.5957,28.472,28.5957,6208,0
+UJUN.US,D,20231012,000000,28.63,28.64,28.4506,28.5061,6221,0
+UJUN.US,D,20231013,000000,28.4298,28.4427,28.415,28.4427,1296,0
+UJUN.US,D,20231016,000000,28.55,28.64,28.55,28.6225,1833,0
+UJUN.US,D,20231017,000000,28.63,28.63,28.56,28.5977,1368,0
+UJUN.US,D,20231018,000000,28.53,28.53,28.38,28.39,9523,0
+UJUN.US,D,20231019,000000,28.38,28.38,28.27,28.2971,11780,0
+UJUN.US,D,20231020,000000,28.1201,28.19,28.1101,28.1101,3487,0
+UJUN.US,D,20231023,000000,28.085,28.19,28.06,28.0747,8261,0
+UJUN.US,D,20231024,000000,28.2,28.22,28.19,28.1905,2120,0
+UJUN.US,D,20231025,000000,28.05,28.05,27.93,27.9599,2839,0
+UJUN.US,D,20231026,000000,27.89,27.89,27.74,27.7691,5349,0
+UJUN.US,D,20231027,000000,27.7816,27.81,27.66,27.6744,9702,0
+UJUN.US,D,20231030,000000,27.88,27.93,27.7814,27.8832,19656,0
+UJUN.US,D,20231031,000000,27.87,28,27.87,27.9807,7103,0
+UJUN.US,D,20231101,000000,28.15,28.17,28.14,28.158,2272,0
+UJUN.US,D,20231102,000000,28.25,28.4599,28.25,28.4554,2858,0
+UJUN.US,D,20231103,000000,28.51,28.67,28.51,28.6328,3379,0
+UJUN.US,D,20231106,000000,28.62,28.67,28.6118,28.67,4246,0
+UJUN.US,D,20231107,000000,28.62,28.75,28.62,28.699,3736,0
+UJUN.US,D,20231108,000000,28.71,28.74,28.68,28.7303,5451,0
+UJUN.US,D,20231109,000000,28.73,28.78,28.58,28.5832,89182,0
+UJUN.US,D,20231110,000000,28.67,28.88,28.67,28.8583,10316,0
+UJUN.US,D,20231113,000000,28.76,28.87,28.76,28.8411,3795,0
+UJUN.US,D,20231114,000000,29.03,29.21,29.03,29.1394,3584,0
+UJUN.US,D,20231115,000000,29.19,29.21,29.15,29.1689,2557,0
+UJUN.US,D,20231116,000000,29.18,29.19,29.12,29.1866,13373,0
+UJUN.US,D,20231117,000000,29.1933,29.23,29.1933,29.2181,3810,0
+UJUN.US,D,20231120,000000,29.26,29.38,29.26,29.3275,10771,0
+UJUN.US,D,20231121,000000,29.27,29.3296,29.27,29.3101,3397,0
+UJUN.US,D,20231122,000000,29.35,29.38,29.34,29.3688,12700,0
+UJUN.US,D,20231124,000000,29.3601,29.415,29.36,29.415,1868,0
+UJUN.US,D,20231127,000000,29.4199,29.4199,29.36,29.3708,24681,0
+UJUN.US,D,20231128,000000,29.4,29.41,29.32,29.37,4852,0
+UJUN.US,D,20231129,000000,29.4199,29.43,29.37,29.3781,2306,0
+UJUN.US,D,20231130,000000,29.3639,29.44,29.32,29.4394,2007,0
+UJUN.US,D,20231201,000000,29.5,29.55,29.49,29.5225,11835,0
+UJUN.US,D,20231204,000000,29.3903,29.4532,29.39,29.4532,10872,0
+UJUN.US,D,20231205,000000,29.43,29.47,29.43,29.4445,2005,0
+UJUN.US,D,20231206,000000,29.45,29.45,29.36,29.36,5784,0
+UJUN.US,D,20231207,000000,29.4857,29.52,29.4706,29.5049,2604,0
+UJUN.US,D,20231208,000000,29.55,29.58,29.51,29.5749,12701,0
+UJUN.US,D,20231211,000000,29.57,29.635,29.57,29.635,2904,0
+UJUN.US,D,20231212,000000,29.625,29.71,29.625,29.6984,5824,0
+UJUN.US,D,20231213,000000,29.72,29.8483,29.69,29.8483,5457,0
+UJUN.US,D,20231214,000000,29.86,29.9,29.83,29.8813,12893,0
+UJUN.US,D,20231215,000000,29.905,29.905,29.84,29.9033,417525,0
+UJUN.US,D,20231218,000000,29.9176,29.9434,29.9,29.9376,4739,0
+UJUN.US,D,20231219,000000,29.96,29.9659,29.96,29.9659,1041,0
+UJUN.US,D,20231220,000000,29.91,29.95,29.82,29.8374,10228,0
+UJUN.US,D,20231221,000000,29.87,29.9253,29.82,29.9253,6112,0
+UJUN.US,D,20231222,000000,29.95,29.9604,29.92,29.9604,5208,0
+UJUN.US,D,20231226,000000,30,30.0125,30,30.0125,318,0
+UJUN.US,D,20231227,000000,29.325,30.0495,29.325,30.0436,14237,0
+UJUN.US,D,20231228,000000,30.04,30.0537,30.04,30.0537,6975,0
+UJUN.US,D,20231229,000000,30.0666,30.07,30.03,30.0557,5483,0
+UJUN.US,D,20240102,000000,29.96,30.0037,29.94,29.9996,4440,0
+UJUN.US,D,20240103,000000,29.925,29.945,29.89,29.8943,8999,0
+UJUN.US,D,20240104,000000,29.94,29.94,29.8949,29.8949,4336,0
+UJUN.US,D,20240105,000000,29.9625,29.9625,29.88,29.9142,19641,0
+UJUN.US,D,20240108,000000,30.0194,30.07,29.99,30.07,4417,0
+UJUN.US,D,20240109,000000,30.02,30.0918,30.02,30.0918,1079,0
+UJUN.US,D,20240110,000000,30.1,30.1552,30.1,30.1552,3951,0
+UJUN.US,D,20240111,000000,30.15,30.15,30.05,30.14,5148,0
+UJUN.US,D,20240112,000000,30.15,30.16,30.15,30.16,3066,0
+UJUN.US,D,20240116,000000,30.11,30.165,30.09,30.11,4876,0
+UJUN.US,D,20240117,000000,30.0479,30.085,30.04,30.085,8879,0
+UJUN.US,D,20240118,000000,30.125,30.1846,30.09,30.1846,2319,0
+UJUN.US,D,20240119,000000,30.17,30.3111,30.17,30.3111,678,0
+UJUN.US,D,20240122,000000,30.32,30.3488,30.3029,30.3488,7803,0
+UJUN.US,D,20240123,000000,30.34,30.3894,30.34,30.3894,1302,0
+UJUN.US,D,20240124,000000,30.4,30.42,30.37,30.3901,4421,0
+UJUN.US,D,20240125,000000,30.4116,30.4189,30.36,30.4189,1953,0
+UJUN.US,D,20240126,000000,30.41,30.4336,30.4,30.4,1332,0
+UJUN.US,D,20240129,000000,30.4108,30.4735,30.41,30.4716,1564,0
+UJUN.US,D,20240130,000000,30.43,30.48,30.43,30.43,210065,0
+UJUN.US,D,20240131,000000,30.4499,30.4499,30.3669,30.3669,363,0
+UJUN.US,D,20240201,000000,30.38,30.4606,30.38,30.4512,4293,0
+UJUN.US,D,20240202,000000,30.47,30.5353,30.47,30.5353,3269,0
+UJUN.US,D,20240205,000000,30.5293,30.5387,30.5,30.5347,3802,0
+UJUN.US,D,20240206,000000,30.525,30.547,30.5,30.547,5454,0
+UJUN.US,D,20240207,000000,30.5755,30.595,30.55,30.5949,50205,0
+UJUN.US,D,20240208,000000,30.567,30.5998,30.567,30.5998,2374,0
+UJUN.US,D,20240209,000000,30.59,30.6312,30.59,30.63,3204,0
+UJUN.US,D,20240212,000000,30.61,30.635,30.59,30.6252,4985,0
+UJUN.US,D,20240213,000000,30.5415,30.59,30.46,30.5357,9454,0
+UJUN.US,D,20240214,000000,30.5659,30.5896,30.537,30.5896,1370,0
+UJUN.US,D,20240215,000000,30.6246,30.64,30.6,30.61,23662,0
+UJUN.US,D,20240216,000000,30.63,30.6406,30.63,30.6406,23506,0
+UJUN.US,D,20240220,000000,30.635,30.635,30.57,30.6151,3919,0
+UJUN.US,D,20240221,000000,30.6119,30.6348,30.57,30.6348,1454,0
+UJUN.US,D,20240222,000000,30.72,30.7398,30.6801,30.7398,7669,0
+UJUN.US,D,20240223,000000,30.74,30.76,30.72,30.76,5582,0
+UJUN.US,D,20240226,000000,30.7634,30.78,30.73,30.73,3815,0
+UJUN.US,D,20240227,000000,30.8,30.8,30.74,30.7751,4536,0
+UJUN.US,D,20240228,000000,30.75,30.775,30.74,30.7599,1870,0
+UJUN.US,D,20240229,000000,30.79,30.8,30.76,30.7948,2649,0
+UJUN.US,D,20240301,000000,30.7801,30.825,30.7801,30.7904,5033,0
+UJUN.US,D,20240304,000000,30.8348,30.8348,30.8348,30.8348,70,0
+UJUN.US,D,20240305,000000,30.78,30.795,30.76,30.7851,1902,0
+UJUN.US,D,20240306,000000,30.81,30.84,30.78,30.8148,103937,0
+UJUN.US,D,20240307,000000,30.78,30.89,30.78,30.845,208804,0
+UJUN.US,D,20240308,000000,30.87,30.87,30.811,30.8348,9189,0
+UJUN.US,D,20240311,000000,30.82,30.8348,30.7901,30.8348,1092,0
+UJUN.US,D,20240312,000000,30.855,30.885,30.84,30.8849,9674,0
+UJUN.US,D,20240313,000000,30.8909,30.8909,30.8584,30.8896,9626,0
+UJUN.US,D,20240314,000000,30.86,30.8798,30.85,30.8798,5248,0
+UJUN.US,D,20240315,000000,30.84,30.8697,30.84,30.8697,4009,0
+UJUN.US,D,20240318,000000,30.87,30.9044,30.87,30.9044,1966,0
+UJUN.US,D,20240319,000000,30.86,30.9248,30.86,30.9248,1805,0
+UJUN.US,D,20240320,000000,30.926,30.9498,30.901,30.9498,1926,0
+UJUN.US,D,20240321,000000,30.9646,30.9646,30.9646,30.9646,137,0
+UJUN.US,D,20240322,000000,30.94,30.975,30.94,30.9748,671,0
+UJUN.US,D,20240325,000000,30.96,30.9825,30.96,30.9825,3213,0
+UJUN.US,D,20240326,000000,30.97,30.9843,30.96,30.9843,2380,0
+UJUN.US,D,20240327,000000,30.9614,30.9975,30.9614,30.9975,1106,0
+UJUN.US,D,20240328,000000,30.99,31.01,30.99,31.01,347,0
+UJUN.US,D,20240401,000000,30.94,31.04,30.94,31.0102,16759,0
+UJUN.US,D,20240402,000000,30.9951,30.9951,30.9509,30.97,6354,0
+UJUN.US,D,20240403,000000,30.96,31.02,30.96,30.9984,2017,0
+UJUN.US,D,20240404,000000,31.01,31.04,30.9699,30.9699,4154,0
+UJUN.US,D,20240405,000000,30.98,31.0097,30.98,31.0097,251,0
+UJUN.US,D,20240408,000000,30.99,31.03,30.99,31.03,2051,0
+UJUN.US,D,20240409,000000,31,31.0116,30.998,31.01,2883,0
+UJUN.US,D,20240410,000000,31.02,31.03,30.99,31.0046,3023,0
+UJUN.US,D,20240411,000000,30.97,31.08,30.97,31.03,9939,0
+UJUN.US,D,20240412,000000,30.9658,31,30.96,31,1144,0
+UJUN.US,D,20240415,000000,30.99,30.9901,30.92,30.9548,4127,0
+UJUN.US,D,20240416,000000,30.97,30.9729,30.93,30.9729,1663,0
+UJUN.US,D,20240417,000000,30.97,30.97,30.92,30.9645,568,0
+UJUN.US,D,20240418,000000,30.93,30.9641,30.93,30.9641,1100,0
+UJUN.US,D,20240419,000000,30.94,30.94,30.89,30.91,15503,0
+UJUN.US,D,20240422,000000,30.98,31.05,30.98,31.04,5886,0
+UJUN.US,D,20240423,000000,31.06,31.08,31.0541,31.08,2284,0
+UJUN.US,D,20240424,000000,31.09,31.09,31.0501,31.0848,4073,0
+UJUN.US,D,20240425,000000,31.0269,31.0999,31.0269,31.0806,7433,0
+UJUN.US,D,20240426,000000,31.12,31.1599,31.08,31.1248,12815,0
+UJUN.US,D,20240429,000000,31.14,31.1599,31.11,31.14,6936,0
+UJUN.US,D,20240430,000000,31.135,31.16,31.11,31.1196,22125,0
+UJUN.US,D,20240501,000000,31.11,31.16,31.09,31.1194,12405,0
+UJUN.US,D,20240502,000000,31.11,31.17,31.1001,31.1499,2266,0
+UJUN.US,D,20240503,000000,31.23,31.23,31.17,31.185,3569,0
+UJUN.US,D,20240506,000000,31.18,31.1948,31.18,31.1948,182,0
+UJUN.US,D,20240507,000000,31.18,31.22,31.18,31.195,4666,0
+UJUN.US,D,20240508,000000,31.181,31.22,31.181,31.2,3073,0
+UJUN.US,D,20240509,000000,31.2249,31.23,31.19,31.21,4295,0
+UJUN.US,D,20240510,000000,31.2519,31.2519,31.2401,31.2401,234,0
+UJUN.US,D,20240513,000000,31.25,31.27,31.22,31.2451,12167,0
+UJUN.US,D,20240514,000000,31.255,31.2616,31.2549,31.2549,1208,0
+UJUN.US,D,20240515,000000,31.25,31.29,31.25,31.2551,3344,0
+UJUN.US,D,20240516,000000,31.26,31.2649,31.2301,31.2649,14839,0
+UJUN.US,D,20240517,000000,31.26,31.29,31.26,31.2751,3146,0
+UJUN.US,D,20240520,000000,31.25,31.31,31.25,31.31,3584,0
+UJUN.US,D,20240521,000000,31.29,31.32,31.2849,31.2849,4112,0
+UJUN.US,D,20240522,000000,31.3213,31.3213,31.29,31.3051,8574,0
+UJUN.US,D,20240523,000000,31.29,31.3299,31.27,31.2948,8830,0
+UJUN.US,D,20240524,000000,31.31,31.325,31.31,31.325,846,0
+UJUN.US,D,20240528,000000,31.325,31.35,31.3,31.3251,8509,0
+UJUN.US,D,20240529,000000,31.325,31.36,31.3,31.3252,33790,0
+UJUN.US,D,20240530,000000,31.35,31.3592,31.3062,31.348,15763,0
+UJUN.US,D,20240531,000000,31.335,31.3699,31.32,31.3356,50614,0
+UJUN.US,D,20240603,000000,31.41,31.41,31.2,31.34,156408,0
+UJUN.US,D,20240604,000000,31.29,31.42,31.28,31.39,38086,0
+UJUN.US,D,20240605,000000,31.48,31.59,31.4,31.59,100906,0
+UJUN.US,D,20240606,000000,31.6,31.61,31.54,31.59,130255,0
+UJUN.US,D,20240607,000000,31.55,31.64,31.53,31.5456,16598,0
+UJUN.US,D,20240610,000000,31.55,31.62,31.535,31.61,50004,0
+UJUN.US,D,20240611,000000,31.57,31.65,31.51,31.629,38721,0
+UJUN.US,D,20240612,000000,31.81,31.88,31.73,31.8,48105,0
+UJUN.US,D,20240613,000000,31.85,31.86,31.75,31.84,21948,0
+UJUN.US,D,20240614,000000,31.7601,31.86,31.7601,31.85,63256,0
+UJUN.US,D,20240617,000000,31.84,32.02,31.82,31.99,513226,0
+UJUN.US,D,20240618,000000,31.98,32.039,31.96,32.0052,25894,0
+UJUN.US,D,20240620,000000,32.08,32.08,31.9303,31.9711,21366,0
+UJUN.US,D,20240621,000000,31.98,31.98,31.9,31.96,15209,0
+UJUN.US,D,20240624,000000,31.98,32.01,31.92,31.92,10616,0
+UJUN.US,D,20240625,000000,31.97,32.0099,31.9001,31.9738,36343,0
+UJUN.US,D,20240626,000000,31.9678,32.0409,31.93,32.035,10920,0
+UJUN.US,D,20240627,000000,32.03,32.0539,32,32.0251,16540,0
+UJUN.US,D,20240628,000000,32.07,32.145,31.97,32.0038,25772,0
+UJUN.US,D,20240701,000000,31.98,32.05,31.93,32.05,19994,0
+UJUN.US,D,20240702,000000,32.06,32.15,32.06,32.15,3226,0
+UJUN.US,D,20240703,000000,32.1414,32.21,32.1414,32.1965,3353,0
+UJUN.US,D,20240705,000000,32.25,32.2992,32.21,32.2992,5453,0
+UJUN.US,D,20240708,000000,32.33,32.33,32.29,32.3171,1568,0
+UJUN.US,D,20240709,000000,32.35,32.35,32.31,32.33,1898,0
+UJUN.US,D,20240710,000000,32.38,32.466,32.38,32.4602,11712,0
+UJUN.US,D,20240711,000000,32.46,32.46,32.3201,32.36,2250,0
+UJUN.US,D,20240712,000000,32.35,32.5,32.35,32.441,1523,0
+UJUN.US,D,20240715,000000,32.5,32.58,32.47,32.4798,8432,0
+UJUN.US,D,20240716,000000,32.54,32.57,32.534,32.57,5932,0
+UJUN.US,D,20240717,000000,32.42,32.42,32.385,32.4,1095,0
+UJUN.US,D,20240718,000000,32.45,32.45,32.2101,32.2702,4045,0
+UJUN.US,D,20240719,000000,32.28,32.28,32.146,32.1603,3767,0
+UJUN.US,D,20240722,000000,32.15,32.36,32.15,32.3333,17306,0
+UJUN.US,D,20240723,000000,32.4,32.4,32.31,32.31,1997,0
+UJUN.US,D,20240724,000000,32.13,32.13,31.93,31.93,4057,0
+UJUN.US,D,20240725,000000,31.86,32.09,31.86,31.89,8246,0
+UJUN.US,D,20240726,000000,31.99,32.09,31.9871,32.02,5235,0
+UJUN.US,D,20240729,000000,32.1,32.115,32.04,32.0815,2056,0
+UJUN.US,D,20240730,000000,32.13,32.13,31.91,32.0179,1464,0
+UJUN.US,D,20240731,000000,32.25,32.34,32.21,32.2561,10647,0
+UJUN.US,D,20240801,000000,32.2805,32.356,31.99,31.99,2353,0
+UJUN.US,D,20240802,000000,31.82,31.82,31.67,31.7495,1564,0
+UJUN.US,D,20240805,000000,33.71,33.71,31.3,31.3113,4477,0
+UJUN.US,D,20240806,000000,31.33,31.67,31.33,31.5061,274250,0
+UJUN.US,D,20240807,000000,31.59,31.59,31.3415,31.3415,1484,0
+UJUN.US,D,20240808,000000,31.55,31.7122,31.55,31.7122,9859,0
+UJUN.US,D,20240809,000000,31.77,31.809,31.76,31.809,2371,0
+UJUN.US,D,20240812,000000,31.87,31.87,31.7801,31.802,1761,0
+UJUN.US,D,20240813,000000,31.94,32.0993,31.94,32.0993,4287,0
+UJUN.US,D,20240814,000000,32.0808,32.183,32.0808,32.183,5603,0
+UJUN.US,D,20240815,000000,32.29,32.43,32.29,32.4129,4163,0
+UJUN.US,D,20240816,000000,32.44,32.48,32.44,32.47,2573,0
+UJUN.US,D,20240819,000000,32.49,32.6117,32.481,32.6117,5865,0
+UJUN.US,D,20240820,000000,32.581,32.62,32.581,32.6051,4329,0
+UJUN.US,D,20240821,000000,32.65,32.6842,32.621,32.6842,4976,0
+UJUN.US,D,20240822,000000,32.705,32.705,32.5,32.5161,10337,0
+UJUN.US,D,20240823,000000,32.7,32.7361,32.6186,32.7361,11309,0
+UJUN.US,D,20240826,000000,32.6609,32.695,32.6601,32.6814,1394,0
+UJUN.US,D,20240827,000000,32.69,32.74,32.6601,32.73,4114,0
+UJUN.US,D,20240828,000000,32.67,32.67,32.52,32.6489,18966,0
+UJUN.US,D,20240829,000000,32.762,32.762,32.62,32.6445,2170,0
+UJUN.US,D,20240830,000000,32.7873,32.824,32.63,32.824,5348,0
+UJUN.US,D,20240903,000000,32.5301,32.5301,32.4565,32.4565,145709,0
+UJUN.US,D,20240904,000000,32.5,32.5265,32.4112,32.4514,2803,0
+UJUN.US,D,20240905,000000,32.51,32.51,32.34,32.3825,14706,0
+UJUN.US,D,20240906,000000,32.28,32.28,32.1118,32.1118,3451,0
+UJUN.US,D,20240909,000000,32.23,32.305,32.23,32.3044,2829,0
+UJUN.US,D,20240910,000000,32.385,32.3905,32.38,32.3905,946,0
+UJUN.US,D,20240911,000000,32.11,32.5622,32.11,32.5622,4093,0
+UJUN.US,D,20240912,000000,32.6003,32.7199,32.6003,32.6807,10716,0
+UJUN.US,D,20240913,000000,32.7575,32.8099,32.7575,32.7998,1455,0
+UJUN.US,D,20240916,000000,32.83,32.8302,32.7401,32.8302,1312,0
+UJUN.US,D,20240917,000000,32.95,32.95,32.78,32.8276,1867,0
+UJUN.US,D,20240918,000000,32.8385,32.94,32.8,32.8041,6070,0
+UJUN.US,D,20240919,000000,33.07,33.1,33.0501,33.0706,5892,0
+UJUN.US,D,20240920,000000,32.9815,33.0935,32.98,33.0557,20133,0
+UJUN.US,D,20240923,000000,33.1041,33.1041,33.1041,33.1041,272,0
+UJUN.US,D,20240924,000000,33.06,33.1546,33.06,33.1546,2096,0
+UJUN.US,D,20240925,000000,33.1875,33.1875,33.1,33.1299,2872,0
+UJUN.US,D,20240926,000000,33.15,33.211,33.15,33.1866,4749,0
+UJUN.US,D,20240927,000000,33.18,33.18,33.13,33.1674,11298,0
+UJUN.US,D,20240930,000000,33.17,33.230734,33.1,33.2307,2724,0
+UJUN.US,D,20241001,000000,33.0233,33.1201,33.02,33.1066,7412,0
+UJUN.US,D,20241002,000000,33.0747,33.14,33.0747,33.1094,5053,0
+UJUN.US,D,20241003,000000,33.08,33.08,33.02,33.0576,5754,0
+UJUN.US,D,20241004,000000,33.1571,33.21,33.06,33.1832,2364,0
+UJUN.US,D,20241007,000000,33.09,33.12,33.02,33.032,1365,0
+UJUN.US,D,20241008,000000,33.09,33.1844,33.09,33.1844,3051,0
+UJUN.US,D,20241009,000000,33.205,33.2764,33.19,33.2764,1922,0
+UJUN.US,D,20241010,000000,33.25,33.25,33.2,33.2451,3440,0
+UJUN.US,D,20241011,000000,33.21,33.34,33.21,33.33,4678,0
+UJUN.US,D,20241014,000000,33.46,33.4657,33.4399,33.4399,2983,0
+UJUN.US,D,20241015,000000,33.38,33.42,33.32,33.3359,5800,0
+UJUN.US,D,20241016,000000,33.4,33.4096,33.365,33.4096,8487,0
+UJUN.US,D,20241017,000000,33.42,33.43,33.38,33.4198,8017,0
+UJUN.US,D,20241018,000000,33.462369,33.51,33.45,33.4861,2444,0
+UJUN.US,D,20241021,000000,33.4769,33.4769,33.37,33.4573,36423,0
+UJUN.US,D,20241022,000000,33.4699,33.4903,33.39,33.4903,47189,0
+UJUN.US,D,20241023,000000,33.35,33.3501,33.29,33.3447,5955,0
+UJUN.US,D,20241024,000000,33.384,33.41,33.38,33.3881,1544,0
+UJUN.US,D,20241025,000000,33.4599,33.4599,33.36,33.36,4552,0
+UJUN.US,D,20241028,000000,33.472,33.5,33.43,33.4501,3221,0
+UJUN.US,D,20241029,000000,33.39,33.519,33.37,33.4687,4294,0
+UJUN.US,D,20241030,000000,33.4714,33.4714,33.39,33.4074,6374,0
+UJUN.US,D,20241031,000000,33.185,33.205,33.14,33.1493,1975,0
+UJUN.US,D,20241101,000000,33.18,33.2986,33.17,33.22,20509,0
+UJUN.US,D,20241104,000000,33.17,33.2092,33.11,33.12,4247,0
+UJUN.US,D,20241105,000000,33.3393,33.3499,33.2801,33.3412,7960,0
+UJUN.US,D,20241106,000000,33.62,33.7,33.62,33.69,5498,0
+UJUN.US,D,20241107,000000,33.77,33.8158,33.74,33.7899,3811,0
+UJUN.US,D,20241108,000000,33.81,33.86,33.81,33.8399,5554,0
+UJUN.US,D,20241111,000000,33.87,33.87,33.81,33.8457,3858,0
+UJUN.US,D,20241112,000000,33.8204,33.84,33.78,33.8197,14797,0
+UJUN.US,D,20241113,000000,33.83,33.85,33.81,33.8406,9382,0
+UJUN.US,D,20241114,000000,33.805,33.82,33.76,33.7796,1757,0
+UJUN.US,D,20241115,000000,33.5614,33.6105,33.5614,33.6105,1254,0
+UJUN.US,D,20241118,000000,33.61,33.695,33.61,33.6698,2250,0
+UJUN.US,D,20241119,000000,33.61,33.7179,33.59,33.695,557874,0
+UJUN.US,D,20241120,000000,33.6816,33.698,33.5702,33.698,1933,0
+UJUN.US,D,20241121,000000,33.6956,33.7798,33.65,33.7798,2973,0
+UJUN.US,D,20241122,000000,33.8587,33.8587,33.78,33.8556,4044,0
+UJUN.US,D,20241125,000000,33.8601,33.9143,33.8601,33.9143,2491,0
+UJUN.US,D,20241126,000000,33.9721,33.9721,33.9721,33.9721,389,0
+UJUN.US,D,20241127,000000,33.9706,33.9706,33.89,33.9599,4051,0
+UJUN.US,D,20241129,000000,33.981,34.0457,33.981,34.0457,434,0
+UJUN.US,D,20241202,000000,34.01,34.06,34.01,34.02,3546,0
+UJUN.US,D,20241203,000000,34.01,34.075,34.01,34.075,11788,0
+UJUN.US,D,20241204,000000,34.07,34.1297,34.07,34.1297,10657,0
+UJUN.US,D,20241205,000000,34.1548,34.1548,34.0716,34.1098,10350,0
+UJUN.US,D,20241206,000000,34.148,34.16,34.09,34.1462,10124,0
+UJUN.US,D,20241209,000000,34.105,34.105,34.0751,34.0751,685,0
+UJUN.US,D,20241211,000000,34.09,34.1399,34.09,34.1399,6046,0
+UJUN.US,D,20241212,000000,34.135,34.135,34.0502,34.0902,7053,0
+UJUN.US,D,20241213,000000,34.061,34.0997,34.06,34.0997,4713,0
+UJUN.US,D,20241216,000000,34.1153,34.145,34.11,34.1294,2803,0
+UJUN.US,D,20241217,000000,34.04,34.095,34.04,34.095,1806,0
+UJUN.US,D,20241218,000000,34.08,34.08,33.73,33.7495,1423,0
+UJUN.US,D,20241219,000000,33.72,33.74,33.6552,33.6552,4536,0
+UJUN.US,D,20241220,000000,33.54,33.9,33.5,33.839,40704,0
+UJUN.US,D,20241223,000000,33.78,33.9643,33.78,33.9643,3482,0
+UJUN.US,D,20241224,000000,34.02,34.1146,34.02,34.1146,2687,0
+UJUN.US,D,20241226,000000,34.115,34.1488,34.11,34.1488,3713,0
+UJUN.US,D,20241227,000000,33.98,34.0003,33.98,34.0003,121,0
+UJUN.US,D,20241230,000000,33.75,33.95,33.75,33.8892,4248,0
+UJUN.US,D,20241231,000000,33.87,33.895,33.75,33.8088,9455,0
+UJUN.US,D,20250102,000000,33.88,33.9099,33.66,33.7842,16044,0
+UJUN.US,D,20250103,000000,33.88,33.99,33.88,33.9765,3832,0
+UJUN.US,D,20250106,000000,34.1,34.1,34.011,34.0498,1916,0
+UJUN.US,D,20250107,000000,34.16,34.16,33.8989,33.8989,4525,0
+UJUN.US,D,20250108,000000,33.878,33.9383,33.8,33.9383,8808,0
+UJUN.US,D,20250110,000000,33.7999,33.7999,33.67,33.7065,3749,0
+UJUN.US,D,20250113,000000,33.6504,33.735,33.56,33.735,1742,0
+UJUN.US,D,20250114,000000,33.81,33.8174,33.6602,33.8,6624,0
+UJUN.US,D,20250115,000000,34,34.091,34,34.0893,4192,0
+UJUN.US,D,20250116,000000,34.06,34.09,34.04,34.0797,8987,0
+UJUN.US,D,20250117,000000,34.2,34.2016,34.2,34.2016,239,0
+UJUN.US,D,20250121,000000,34.29,34.3399,34.29,34.3399,627,0
+UJUN.US,D,20250122,000000,34.3954,34.4007,34.38,34.4007,7799,0
+UJUN.US,D,20250123,000000,34.36,34.451,34.36,34.451,11247,0
+UJUN.US,D,20250124,000000,34.51,34.51,34.43,34.4403,592,0
+UJUN.US,D,20250127,000000,34.21,34.2417,34.1813,34.2417,676,0
+UJUN.US,D,20250128,000000,34.2699,34.3806,34.2699,34.3806,1465,0
+UJUN.US,D,20250129,000000,34.34,34.3628,34.31,34.3438,2704,0
+UJUN.US,D,20250130,000000,34.34,34.4025,34.34,34.4025,495,0
+UJUN.US,D,20250131,000000,34.44,34.4501,34.3,34.3308,2949,0
+UJUN.US,D,20250203,000000,34.15,34.26,34.04,34.2385,7977,0
+UJUN.US,D,20250204,000000,34.27,34.3349,34.27,34.3349,5582,0
+UJUN.US,D,20250205,000000,34.28,34.4084,34.28,34.4084,1223,0
+UJUN.US,D,20250206,000000,34.47,34.4793,34.4,34.47,1394,0
+UJUN.US,D,20250207,000000,34.52,34.52,34.36,34.3652,1031,0
+UJUN.US,D,20250210,000000,34.42,34.43,34.41,34.41,2867,0
+UJUN.US,D,20250211,000000,34.4508,34.4508,34.44,34.4495,2795,0
+UJUN.US,D,20250212,000000,34.41,34.4439,34.4,34.4439,6914,0
+UJUN.US,D,20250213,000000,34.5038,34.5666,34.48,34.5666,2622,0
+UJUN.US,D,20250214,000000,34.5501,34.594,34.5501,34.594,367,0
+UJUN.US,D,20250218,000000,34.6,34.6239,34.54,34.6239,14053,0
+UJUN.US,D,20250219,000000,34.6,34.6648,34.6,34.6648,2138,0
+UJUN.US,D,20250220,000000,34.59,34.655,34.56,34.632,20279,0
+UJUN.US,D,20250221,000000,34.55,34.55,34.38,34.4108,17347,0
+UJUN.US,D,20250224,000000,34.380473,34.44,34.3301,34.42,1148,0
+UJUN.US,D,20250225,000000,34.21,34.29,34.21,34.2791,1843,0
+UJUN.US,D,20250226,000000,34.37,34.3899,34.221,34.2807,2135,0
+UJUN.US,D,20250227,000000,34.4,34.4,34.0011,34.0011,850,0
+UJUN.US,D,20250228,000000,34,34.24,34,34.24,2359,0
+UJUN.US,D,20250303,000000,34.181,34.3061,33.9102,33.9193,6134,0
+UJUN.US,D,20250304,000000,33.59,33.925,33.59,33.7348,3948,0
+UJUN.US,D,20250305,000000,33.73,33.9622,33.66,33.9622,9554,0
+UJUN.US,D,20250306,000000,33.72,33.72,33.5199,33.5802,6212,0
+UJUN.US,D,20250307,000000,33.57,33.7327,33.46,33.7327,4064,0
+UJUN.US,D,20250310,000000,33.3301,33.3301,32.911,33.1166,2631,0
+UJUN.US,D,20250311,000000,33.03,33.0914,32.79,32.9903,9311,0
+UJUN.US,D,20250312,000000,32.935,33.14,32.935,33.0673,1931,0
+UJUN.US,D,20250313,000000,32.7707,32.81,32.67,32.6902,1616,0
+UJUN.US,D,20250314,000000,32.98,33.2316,32.98,33.2316,66162,0
+UJUN.US,D,20250317,000000,33.28,33.4088,33.2607,33.4088,980,0
+UJUN.US,D,20250318,000000,33.13,33.16,33.1,33.1207,2443,0
+UJUN.US,D,20250319,000000,33.3074,33.5199,33.17,33.3973,6460,0
+UJUN.US,D,20250320,000000,33.2501,33.3438,33.2501,33.3438,2727,0
+UJUN.US,D,20250321,000000,33.1566,33.3599,33.09,33.3599,8529,0
+UJUN.US,D,20250324,000000,33.61,33.8112,33.61,33.8112,3022,0
+UJUN.US,D,20250325,000000,33.84,33.8424,33.82,33.8424,2230,0
+UJUN.US,D,20250326,000000,33.761,33.8,33.491,33.583,10673,0
+UJUN.US,D,20250327,000000,33.43,33.58,33.43,33.46,11621,0
+UJUN.US,D,20250328,000000,33.081,33.081,32.92,32.9835,1236,0
+UJUN.US,D,20250331,000000,32.71,33.1366,32.69,33.1366,1372,0
+UJUN.US,D,20250401,000000,32.965,33.3,32.92,33.2143,2297,0
+UJUN.US,D,20250402,000000,33.15,33.4247,33.15,33.4247,4053,0
+UJUN.US,D,20250403,000000,32.54,32.54,32.145,32.145,12122,0
+UJUN.US,D,20250404,000000,31.65,31.65,30.97,30.97,21114,0
+UJUN.US,D,20250407,000000,30.7364,31.48,30.72,31.0061,8145,0
+UJUN.US,D,20250408,000000,31.66,31.67,30.7301,30.7695,12240,0
+UJUN.US,D,20250409,000000,30.9,32.478,30.84,32.478,17940,0
+UJUN.US,D,20250410,000000,31.98,31.99,31.37,31.8545,21304,0
+UJUN.US,D,20250411,000000,31.79,32.1737,31.79,32.1737,10799,0
+UJUN.US,D,20250414,000000,32.415,32.415,32.2367,32.2367,1629,0
+UJUN.US,D,20250415,000000,32.34,32.34,32.1,32.1,3391,0
+UJUN.US,D,20250416,000000,32.04,32.04,31.58,31.6032,817,0
+UJUN.US,D,20250417,000000,31.7,31.74,31.57,31.57,3791,0
+UJUN.US,D,20250421,000000,31.23,31.23,31.096,31.096,641,0
+UJUN.US,D,20250423,000000,32.13,32.3301,31.9,32.0075,3856,0
+UJUN.US,D,20250424,000000,32.135,32.4828,32.135,32.4828,13961,0
+UJUN.US,D,20250425,000000,32.4401,32.6727,32.37,32.6727,1366,0
+UJUN.US,D,20250428,000000,32.67,32.7108,32.67,32.7108,277,0
+UJUN.US,D,20250429,000000,32.65,32.8519,32.65,32.8519,2907,0
+UJUN.US,D,20250430,000000,32.24,32.8948,32.23,32.8948,34872,0
+UJUN.US,D,20250501,000000,33.12,33.3599,33.0922,33.0922,3194,0
+UJUN.US,D,20250502,000000,33.42,33.5164,33.42,33.5007,1197,0
+UJUN.US,D,20250505,000000,33.29,33.42,33.29,33.3327,942,0
+UJUN.US,D,20250506,000000,33.11,33.19,33.08,33.1172,5920,0
+UJUN.US,D,20250507,000000,33.0744,33.13,32.94,33.1,6243,0
+UJUN.US,D,20250508,000000,33.3,33.62,33.3,33.44,2403,0
+UJUN.US,D,20250509,000000,33.32,33.393965,33.32,33.365,1694,0
+UJUN.US,D,20250512,000000,34.12,34.3076,34.12,34.3076,816,0
+UJUN.US,D,20250513,000000,34.53,34.66,34.45,34.5902,4581,0
+UJUN.US,D,20250514,000000,34.58,34.61,34.52,34.5981,9937,0
+UJUN.US,D,20250515,000000,34.715,34.7228,34.67,34.7228,3694,0
+UJUN.US,D,20250516,000000,34.72,34.9325,34.72,34.9325,677,0
+UJUN.US,D,20250519,000000,34.815,34.9549,34.79,34.9549,1631,0
+UJUN.US,D,20250520,000000,34.84,34.9099,34.79,34.8707,1020,0
+UJUN.US,D,20250521,000000,34.7,34.89,34.38,34.437,6589,0
+UJUN.US,D,20250522,000000,34.5,34.511,34.37,34.45,1703,0
+UJUN.US,D,20250523,000000,34.15,34.34,34.14,34.17,1697,0
+UJUN.US,D,20250527,000000,34.72,34.839,34.72,34.8304,3563,0
+UJUN.US,D,20250528,000000,34.79,34.8499,34.6803,34.6803,5351,0
+UJUN.US,D,20250529,000000,34.78,34.81,34.61,34.7919,2728,0
+UJUN.US,D,20250530,000000,34.78,34.9,34.52,34.83,62105,0
+UJUN.US,D,20250602,000000,34.76,34.9,34.71,34.8802,131187,0
+UJUN.US,D,20250603,000000,34.9,35.12,34.84,35.12,167696,0
+UJUN.US,D,20250604,000000,35,35.15,34.94,34.96,37659,0
+UJUN.US,D,20250605,000000,34.935,35.06,34.86,34.92,20708,0
+UJUN.US,D,20250606,000000,35.03,35.08,35,35.0239,8434,0
+UJUN.US,D,20250609,000000,35.09,35.09,34.98,35.02,61062,0
+UJUN.US,D,20250610,000000,35.08,35.14,35.02,35.0938,14920,0
+UJUN.US,D,20250611,000000,35.16,35.19,35.06,35.1,85708,0
+UJUN.US,D,20250612,000000,35.09,35.16,35.03,35.15,36579,0
+UJUN.US,D,20250613,000000,35.05,35.11,34.97,34.98,10206,0
+UJUN.US,D,20250616,000000,35.16,35.16,35.1059,35.1059,7266,0
+UJUN.US,D,20250617,000000,35.06,35.13,34.9601,35.045,9641,0
+UJUN.US,D,20250618,000000,35.06,35.19,35.005,35.19,16092,0
+UJUN.US,D,20250620,000000,35.1,35.14,34.93,34.9925,12160,0
+UJUN.US,D,20250623,000000,35.1,35.16,34.98,35.145,8257,0
+UJUN.US,D,20250624,000000,35.3099,35.365,35.28,35.29,16793,0
+UJUN.US,D,20250625,000000,35.39,35.39,35.28,35.3259,2443,0
+UJUN.US,D,20250626,000000,35.43,35.48,35.3721,35.4531,4713,0
+UJUN.US,D,20250627,000000,35.54,35.54,35.4106,35.5042,2525,0
+UJUN.US,D,20250630,000000,35.52,35.63,35.4908,35.6195,4329,0
+UJUN.US,D,20250701,000000,35.59,35.68,35.51,35.59,12037,0
+UJUN.US,D,20250702,000000,35.59,35.66,35.52,35.6226,1615200,0
+UJUN.US,D,20250703,000000,35.665,35.72,35.62,35.67,6291,0
+UJUN.US,D,20250707,000000,35.665,35.69,35.55,35.5601,20604,0
+UJUN.US,D,20250708,000000,35.64,35.6574,35.6001,35.6256,5611,0
+UJUN.US,D,20250709,000000,35.68,35.73,35.6201,35.6912,7628,0
+UJUN.US,D,20250710,000000,35.715,35.77,35.67,35.77,6726,0
+UJUN.US,D,20250711,000000,35.69,35.7499,35.64,35.7162,4240,0
+UJUN.US,D,20250714,000000,35.66,35.7699,35.66,35.7261,8510,0
+UJUN.US,D,20250715,000000,35.75,35.75,35.66,35.66,4889,0
+UJUN.US,D,20250716,000000,35.71,35.7499,35.6,35.7154,6087,0
+UJUN.US,D,20250717,000000,35.77,35.8,35.7301,35.7883,4518,0
+UJUN.US,D,20250718,000000,35.81,35.83,35.76,35.7912,3150,0
+UJUN.US,D,20250721,000000,35.8,35.91,35.8,35.8189,3163,0
+UJUN.US,D,20250722,000000,35.82,35.87,35.79,35.8357,7089,0
+UJUN.US,D,20250723,000000,35.89,36.08,35.8201,35.9261,3849,0
+UJUN.US,D,20250724,000000,35.99,35.99,35.92,35.9513,4819,0
+UJUN.US,D,20250725,000000,36.02,36.05,35.9701,36.0058,13148,0
+UJUN.US,D,20250728,000000,36.06,36.06,35.96,36.016,3597,0
+UJUN.US,D,20250729,000000,36.07,36.07,35.96,35.9906,1755,0
+UJUN.US,D,20250730,000000,36.03,36.03,35.89,35.9656,4835,0
+UJUN.US,D,20250731,000000,36.08,36.08,35.91,35.9231,4272,0
+UJUN.US,D,20250801,000000,35.76,35.795,35.7101,35.7735,7112,0
+UJUN.US,D,20250804,000000,35.95,35.9899,35.88,35.9594,5424,0
+UJUN.US,D,20250805,000000,35.87,35.95,35.86,35.91,7218,0
+UJUN.US,D,20250806,000000,35.95,36.0499,35.91,36.005,29586,0
+UJUN.US,D,20250807,000000,36.08,36.08,35.9,35.9744,3956,0
+UJUN.US,D,20250808,000000,36.11,36.18,36.02,36.1389,3752,0
+UJUN.US,D,20250811,000000,36.14,36.14,36.05,36.12,4116,0
+UJUN.US,D,20250812,000000,36.08,36.25,36.08,36.25,8608,0
+UJUN.US,D,20250813,000000,36.21,36.425,36.1909,36.274,7337,0
+UJUN.US,D,20250814,000000,36.25,36.2992,36.2001,36.2453,1247,0
+UJUN.US,D,20250815,000000,36.25,36.25,36.19,36.2203,6936,0
+UJUN.US,D,20250818,000000,36.21,36.249,36.1701,36.2154,3737,0
+UJUN.US,D,20250819,000000,36.25,36.25,36.11,36.1458,6488,0
+UJUN.US,D,20250820,000000,36.07,36.19,36.02,36.1422,11372,0
+UJUN.US,D,20250821,000000,36.09,36.12,36.07,36.0734,2251,0
+UJUN.US,D,20250822,000000,36.3194,36.3299,36.1,36.2935,2789,0
+UJUN.US,D,20250825,000000,36.25,36.3199,36.2316,36.27,5608,0
+UJUN.US,D,20250826,000000,36.22,36.309,36.22,36.3039,6977,0
+UJUN.US,D,20250827,000000,36.27,36.3599,36.25,36.3,10585,0
+UJUN.US,D,20250828,000000,36.29,36.3999,36.29,36.3695,5384,0
+UJUN.US,D,20250829,000000,36.3199,36.3199,36.27,36.2904,2972,0
+UJUN.US,D,20250902,000000,36.145,36.34,36.11,36.34,46635,0
+UJUN.US,D,20250903,000000,36.25,36.32,36.2,36.32,6035,0
+UJUN.US,D,20250904,000000,36.3,36.41,36.3,36.39,2738,0
+UJUN.US,D,20250905,000000,36.43,36.43,36.34,36.36,5525,0
+UJUN.US,D,20250908,000000,36.3709,36.442,36.37,36.41,13874,0
+UJUN.US,D,20250909,000000,36.4,36.4699,36.3909,36.445,2722,0
+UJUN.US,D,20250910,000000,36.61,36.61,36.4101,36.4812,7513,0
+UJUN.US,D,20250911,000000,36.51,36.57,36.51,36.565,3447,0
+UJUN.US,D,20250912,000000,36.53,36.6,36.53,36.565,10115,0
+UJUN.US,D,20250915,000000,36.57,36.6199,36.56,36.5904,3901,0
+UJUN.US,D,20250916,000000,36.55,36.6299,36.5401,36.55,11413,0
+UJUN.US,D,20250917,000000,36.546,36.6085,36.54,36.5866,3720,0
+UJUN.US,D,20250918,000000,36.59,36.63,36.57,36.58,7190,0
+UJUN.US,D,20250919,000000,36.6,36.6699,36.58,36.66,27925,0
+UJUN.US,D,20250922,000000,36.65,36.7279,36.65,36.6708,5031,0
+UJUN.US,D,20250923,000000,36.636,36.685,36.58,36.6,11686,0
+UJUN.US,D,20250924,000000,36.62,36.66,36.56,36.61,8039,0
+UJUN.US,D,20250925,000000,36.52,36.62,36.51,36.62,6647,0
+UJUN.US,D,20250926,000000,36.62,36.6699,36.61,36.6382,3805,0
+UJUN.US,D,20250929,000000,36.67,36.6972,36.64,36.6721,2751,0
+UJUN.US,D,20250930,000000,36.65,36.6908,36.63,36.6908,7391,0
+UJUN.US,D,20251001,000000,36.7,36.7899,36.68,36.7501,4310,0
+UJUN.US,D,20251002,000000,36.7622,36.7899,36.7,36.7496,3432,0
+UJUN.US,D,20251003,000000,36.74,36.7999,36.74,36.765,1482,0
+UJUN.US,D,20251006,000000,36.75,36.8,36.75,36.7786,4531,0
+UJUN.US,D,20251007,000000,36.76,36.7799,36.73,36.7502,5558,0
+UJUN.US,D,20251008,000000,36.75,36.8,36.72,36.7762,4562,0
+UJUN.US,D,20251009,000000,36.75,36.7991,36.7442,36.7746,2577,0
+UJUN.US,D,20251010,000000,36.78,36.79,36.45,36.45,6505,0
+UJUN.US,D,20251013,000000,36.61,36.7,36.61,36.6721,3086,0
+UJUN.US,D,20251014,000000,36.55,36.66,36.55,36.6347,4873,0
+UJUN.US,D,20251015,000000,36.74,36.74,36.64,36.666,1214,0
+UJUN.US,D,20251016,000000,36.64,36.75,36.54,36.5969,4379,0
+UJUN.US,D,20251017,000000,36.62,36.7275,36.56,36.6975,10174,0
+UJUN.US,D,20251020,000000,36.78,36.87,36.78,36.8347,3424,0
+UJUN.US,D,20251021,000000,36.8,36.87,36.79,36.8522,4341,0
+UJUN.US,D,20251022,000000,36.8004,36.81,36.72,36.7884,8805,0
+UJUN.US,D,20251023,000000,36.8278,36.9099,36.8278,36.8544,3251,0
+UJUN.US,D,20251024,000000,36.91,36.98,36.9,36.9345,4191,0
+UJUN.US,D,20251027,000000,37.005,37.0499,36.96,37.0095,11052,0
+UJUN.US,D,20251028,000000,36.98,37.0599,36.97,37.0099,3653,0
+UJUN.US,D,20251029,000000,36.98,37.04,36.93,36.9748,6421,0
+UJUN.US,D,20251030,000000,36.99,36.99,36.87,36.9049,9655,0
+UJUN.US,D,20251031,000000,36.9685,36.9685,36.8701,36.9017,4065,0
+UJUN.US,D,20251103,000000,36.92,36.95,36.89,36.9328,28554,0
+UJUN.US,D,20251104,000000,36.85,36.89,36.8,36.8565,6995,0
+UJUN.US,D,20251105,000000,36.84,36.93,36.84,36.8878,1634775,0
+UJUN.US,D,20251106,000000,36.8,36.9,36.75,36.8017,4860,0
+UJUN.US,D,20251107,000000,36.7,36.7964,36.6832,36.79,2184,0
+UJUN.US,D,20251110,000000,36.945,36.972,36.9,36.9643,2324,0
+UJUN.US,D,20251111,000000,36.93,36.9805,36.93,36.9805,6361,0
+UJUN.US,D,20251112,000000,36.95,36.9932,36.95,36.9906,2814,0
+UJUN.US,D,20251113,000000,36.89,36.92,36.77,36.8184,11613,0
+UJUN.US,D,20251114,000000,36.76,36.859,36.76,36.8329,8256,0
+UJUN.US,D,20251117,000000,36.78,36.82,36.67,36.719,7985,0
+UJUN.US,D,20251118,000000,36.63,36.74,36.63,36.6515,808,0
+UJUN.US,D,20251119,000000,36.755,36.755,36.64,36.6902,2302,0
+UJUN.US,D,20251120,000000,36.6,36.83,36.5226,36.5226,2054,0
+UJUN.US,D,20251121,000000,36.4945,36.69,36.4945,36.6407,30183,0
+UJUN.US,D,20251124,000000,36.79,36.87,36.79,36.8615,932,0
+UJUN.US,D,20251125,000000,36.8,36.977,36.8,36.977,7553,0
+UJUN.US,D,20251126,000000,36.96,37.0487,36.96,37.0487,10731,0
+UJUN.US,D,20251128,000000,37.04,37.092,37.04,37.092,101,0
+UJUN.US,D,20251201,000000,37.05,37.1362,37.05,37.069,1916,0
+UJUN.US,D,20251202,000000,37.07,37.115,37.06,37.11,5604,0
+UJUN.US,D,20251203,000000,37.08,37.1332,37.08,37.1,2355,0
+UJUN.US,D,20251204,000000,37.1,37.135,37.091,37.11,1378,0
+UJUN.US,D,20251205,000000,37.15,37.1971,37.15,37.1971,2857,0
+UJUN.US,D,20251208,000000,37.15,37.15,37.11,37.12,1313,0
+UJUN.US,D,20251209,000000,37.1624,37.19,37.12,37.15,16927,0
+UJUN.US,D,20251210,000000,37.14,37.22,37.121,37.19,8048,0
+UJUN.US,D,20251211,000000,37.15,37.24,37.15,37.23,18463,0
+UJUN.US,D,20251212,000000,37.2,37.23,37.16,37.17,6203,0
+UJUN.US,D,20251215,000000,37.18,37.215,37.17,37.18,5845,0
+UJUN.US,D,20251216,000000,37.21,37.21,37.12,37.17,3025,0
+UJUN.US,D,20251217,000000,37.135,37.22,37.04,37.1001,1539,0
+UJUN.US,D,20251218,000000,37.19,37.225,37.17,37.2069,2102,0
+UJUN.US,D,20251219,000000,37.2714,37.29,37.26,37.27,2948,0
+UJUN.US,D,20251222,000000,37.35,37.38,37.34,37.35,7757,0
+UJUN.US,D,20251223,000000,37.4,37.4351,37.37,37.38,6539,0
+UJUN.US,D,20251224,000000,37.42,37.445,37.42,37.445,692,0
+UJUN.US,D,20251226,000000,37.43,37.43,37.41,37.43,3792,0
+UJUN.US,D,20251229,000000,37.41,37.42,37.41,37.42,311,0
+UJUN.US,D,20251230,000000,37.432784,37.44,37.42,37.42,2414,0
+UJUN.US,D,20251231,000000,37.43,37.43,37.4043,37.4043,127,0
+UJUN.US,D,20260102,000000,37.45,37.45,37.38,37.435,4769,0
+UJUN.US,D,20260105,000000,37.43,37.5299,37.43,37.44,2200,0
+UJUN.US,D,20260106,000000,37.445,37.5193,37.445,37.5193,2374,0
+UJUN.US,D,20260107,000000,37.512,37.512,37.4993,37.4993,1963,0
+UJUN.US,D,20260108,000000,37.47,37.5043,37.47,37.5043,1274,0
+UJUN.US,D,20260109,000000,37.53,37.59,37.53,37.59,2880,0
+UJUN.US,D,20260112,000000,37.59,37.5941,37.56,37.5941,984,0
+UJUN.US,D,20260113,000000,37.56,37.58,37.531,37.58,1726,0
+UJUN.US,D,20260114,000000,37.53,37.5448,37.44,37.5448,3985,0
+UJUN.US,D,20260115,000000,37.56,37.595,37.56,37.5749,1746,0
+UJUN.US,D,20260116,000000,37.61,37.61,37.54,37.5409,3366,0
+UJUN.US,D,20260120,000000,37.38,37.47,37.3501,37.3734,2419,0
+UJUN.US,D,20260121,000000,37.43,37.5247,37.43,37.5247,1454,0
+UJUN.US,D,20260122,000000,37.57,37.61,37.55,37.5843,1246,0
+UJUN.US,D,20260123,000000,37.56,37.65,37.56,37.5897,1424,0
+UJUN.US,D,20260126,000000,37.61,37.67,37.61,37.634,908,0
+UJUN.US,D,20260127,000000,37.63,37.6628,37.605,37.6628,1222,0
+UJUN.US,D,20260128,000000,37.69,37.69,37.6101,37.66,725,0
+UJUN.US,D,20260129,000000,37.521,37.66,37.521,37.6394,3091,0
+UJUN.US,D,20260130,000000,37.6,37.6148,37.58,37.6148,1858,0
+UJUN.US,D,20260202,000000,37.64,37.695,37.64,37.6826,12656,0
+UJUN.US,D,20260203,000000,37.67,37.67,37.5597,37.618,1105,0
+UJUN.US,D,20260205,000000,37.411,37.432,37.411,37.432,985,0
+UJUN.US,D,20260206,000000,37.57,37.6718,37.57,37.6718,2421,0
+UJUN.US,D,20260209,000000,37.681,37.7,37.68,37.68,1667,0
+UJUN.US,D,20260210,000000,37.69,37.72,37.69,37.6961,899,0
+UJUN.US,D,20260211,000000,37.645,37.72,37.64,37.72,3677,0
+UJUN.US,D,20260212,000000,37.72,37.72,37.5439,37.5439,511,0
+UJUN.US,D,20260213,000000,37.56,37.6,37.5507,37.5507,1361,0
+UJUN.US,D,20260217,000000,37.5,37.5841,37.48,37.5841,1423,0
+UJUN.US,D,20260218,000000,37.65,37.665,37.59,37.63,7793,0
diff --git a/daily/us/nyse etfs/2/unov.us.txt b/daily/us/nyse etfs/2/unov.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..14bd1c3e7ab17c7266c9037d73c666b0c293c0c0
--- /dev/null
+++ b/daily/us/nyse etfs/2/unov.us.txt	
@@ -0,0 +1,1581 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UNOV.US,D,20191104,000000,25.7008,25.7231,25.692,25.7052,56383,0
+UNOV.US,D,20191105,000000,25.76,25.76,25.65,25.69,38324,0
+UNOV.US,D,20191106,000000,25.75,25.75,25.67,25.68,11806,0
+UNOV.US,D,20191107,000000,26.01,26.01,25.7,25.7,66343,0
+UNOV.US,D,20191108,000000,25.685,25.7449,25.68,25.7449,34272,0
+UNOV.US,D,20191111,000000,25.7399,25.75,25.73,25.7351,29104,0
+UNOV.US,D,20191112,000000,25.7496,25.8,25.7052,25.76,9911,0
+UNOV.US,D,20191113,000000,25.73,25.77,25.73,25.77,10306,0
+UNOV.US,D,20191114,000000,25.7498,25.8,25.745,25.8,44194,0
+UNOV.US,D,20191115,000000,25.72,25.87,25.72,25.79,19125,0
+UNOV.US,D,20191118,000000,25.85,25.88,25.832,25.8439,16638,0
+UNOV.US,D,20191119,000000,25.97,25.97,25.87,25.875,14580,0
+UNOV.US,D,20191120,000000,25.8599,25.86,25.79,25.815,4194,0
+UNOV.US,D,20191121,000000,25.88,25.88,25.805,25.83,30721,0
+UNOV.US,D,20191122,000000,25.84,25.85,25.8104,25.8249,5117,0
+UNOV.US,D,20191125,000000,25.8502,25.91,25.8502,25.895,13741,0
+UNOV.US,D,20191126,000000,25.9,25.96,25.9,25.9249,12893,0
+UNOV.US,D,20191127,000000,25.95,25.9748,25.95,25.9748,973,0
+UNOV.US,D,20191129,000000,25.975,26.01,25.925,25.925,5636,0
+UNOV.US,D,20191202,000000,25.91,25.91,25.761,25.805,15194,0
+UNOV.US,D,20191203,000000,25.7,25.7561,25.68,25.7561,15615,0
+UNOV.US,D,20191204,000000,25.8244,25.86,25.76,25.815,1777,0
+UNOV.US,D,20191205,000000,25.97,25.97,25.81,25.8251,2658,0
+UNOV.US,D,20191206,000000,25.952,25.952,25.9285,25.94,2160,0
+UNOV.US,D,20191209,000000,25.88,25.895,25.8621,25.895,50786,0
+UNOV.US,D,20191210,000000,25.9008,25.9008,25.9008,25.9008,283,0
+UNOV.US,D,20191211,000000,25.92,25.93,25.9055,25.9055,6824,0
+UNOV.US,D,20191212,000000,25.9001,25.97,25.9001,25.9449,5392,0
+UNOV.US,D,20191213,000000,26.01,26.01,25.9794,25.9794,3002,0
+UNOV.US,D,20191216,000000,26.079,26.079,26.0448,26.0448,1350,0
+UNOV.US,D,20191217,000000,26.025,26.025,26.025,26.025,33,0
+UNOV.US,D,20191218,000000,26.04,26.0498,26.04,26.0498,1277,0
+UNOV.US,D,20191219,000000,26.0492,26.0608,26.0301,26.0608,622,0
+UNOV.US,D,20191220,000000,26.12,26.12,26.12,26.12,46,0
+UNOV.US,D,20191223,000000,26.107,26.107,26.1049,26.1049,314,0
+UNOV.US,D,20191224,000000,26.09,26.09,26.06,26.06,293,0
+UNOV.US,D,20191226,000000,26.1248,26.1248,26.1248,26.1248,1,0
+UNOV.US,D,20191227,000000,26.1372,26.1372,26.105,26.105,1500,0
+UNOV.US,D,20191230,000000,26.06,26.07,26.06,26.07,2418,0
+UNOV.US,D,20191231,000000,26.082,26.13,26.082,26.1204,1337,0
+UNOV.US,D,20200102,000000,26.15,26.19,26.12,26.19,4408,0
+UNOV.US,D,20200103,000000,26.1698,26.18,26.1509,26.1598,1780,0
+UNOV.US,D,20200106,000000,26.19,26.19,26.1703,26.1703,403,0
+UNOV.US,D,20200107,000000,26.1324,26.17,26.1324,26.17,985,0
+UNOV.US,D,20200108,000000,26.195,26.195,26.195,26.195,1,0
+UNOV.US,D,20200109,000000,26.24,26.24,26.24,26.24,1,0
+UNOV.US,D,20200110,000000,26.22,26.22,26.22,26.22,78,0
+UNOV.US,D,20200113,000000,26.19,26.2849,26.19,26.2849,11671,0
+UNOV.US,D,20200114,000000,26.28,26.3,26.2408,26.255,25445,0
+UNOV.US,D,20200115,000000,26.3,26.3146,26.25,26.3099,14967,0
+UNOV.US,D,20200116,000000,26.34,26.34,26.34,26.34,226,0
+UNOV.US,D,20200117,000000,26.3772,26.3772,26.35,26.35,209,0
+UNOV.US,D,20200121,000000,26.3,26.33,26.29,26.33,2015,0
+UNOV.US,D,20200122,000000,26.34,26.34,26.34,26.34,1,0
+UNOV.US,D,20200123,000000,26.3,26.3,26.3,26.3,1,0
+UNOV.US,D,20200124,000000,26.2509,26.28,26.2509,26.28,110,0
+UNOV.US,D,20200127,000000,26.1604,26.165,26.15,26.165,6382,0
+UNOV.US,D,20200128,000000,26.28,26.28,26.2101,26.26,510,0
+UNOV.US,D,20200129,000000,26.22,26.22,26.22,26.22,723,0
+UNOV.US,D,20200130,000000,26.19,26.223,26.19,26.223,606,0
+UNOV.US,D,20200131,000000,26.22,26.22,26.1009,26.1009,300,0
+UNOV.US,D,20200203,000000,26.16,26.1986,26.12,26.19,1763,0
+UNOV.US,D,20200204,000000,26.27,26.31,26.25,26.31,655,0
+UNOV.US,D,20200205,000000,26.39,26.39,26.3702,26.3702,2040,0
+UNOV.US,D,20200206,000000,26.35,26.38,26.35,26.38,100,0
+UNOV.US,D,20200207,000000,26.3334,26.3334,26.3334,26.3334,1,0
+UNOV.US,D,20200210,000000,26.35,26.3634,26.35,26.3634,410,0
+UNOV.US,D,20200211,000000,26.41,26.41,26.3751,26.3751,300,0
+UNOV.US,D,20200212,000000,26.42,26.4373,26.42,26.4373,10337,0
+UNOV.US,D,20200213,000000,26.455,26.455,26.455,26.455,1,0
+UNOV.US,D,20200214,000000,26.4549,26.4549,26.44,26.44,242,0
+UNOV.US,D,20200218,000000,26.455,26.455,26.455,26.455,1,0
+UNOV.US,D,20200219,000000,26.48,26.48,26.48,26.48,1,0
+UNOV.US,D,20200220,000000,26.4033,26.45,26.4033,26.45,1000,0
+UNOV.US,D,20200221,000000,26.385,26.385,26.385,26.385,27,0
+UNOV.US,D,20200224,000000,26.13,26.13,26.125,26.125,104,0
+UNOV.US,D,20200225,000000,26.1108,26.1108,25.8654,25.8654,3874,0
+UNOV.US,D,20200226,000000,25.81,25.8433,25.8038,25.8433,2402,0
+UNOV.US,D,20200227,000000,25.63,25.63,25.4872,25.4872,8920,0
+UNOV.US,D,20200228,000000,25.21,25.2863,25.21,25.2863,100,0
+UNOV.US,D,20200302,000000,25.58,25.8357,25.58,25.8357,6178,0
+UNOV.US,D,20200303,000000,25.75,25.75,25.625,25.6491,4122,0
+UNOV.US,D,20200304,000000,25.8,26.013,25.7608,26.013,3400,0
+UNOV.US,D,20200305,000000,25.81,25.81,25.58,25.6552,3002,0
+UNOV.US,D,20200306,000000,25.37,25.55,25.37,25.5,1934,0
+UNOV.US,D,20200309,000000,24.91,24.91,24.9,24.9,7592,0
+UNOV.US,D,20200310,000000,24.975,25.2566,24.975,25.2566,1105,0
+UNOV.US,D,20200311,000000,24.8,24.8,24.7452,24.7452,406,0
+UNOV.US,D,20200312,000000,23.9349,24,23.9036,23.9036,648,0
+UNOV.US,D,20200313,000000,24.08,24.2989,23.903,24.2989,1303,0
+UNOV.US,D,20200316,000000,23.47,23.98,23.0856,23.0856,14296,0
+UNOV.US,D,20200317,000000,23.1595,23.61,23.1595,23.5,12814,0
+UNOV.US,D,20200318,000000,23.21,23.3261,22.5261,22.995,57098,0
+UNOV.US,D,20200319,000000,22.8784,23.47,22.8784,23.2258,38674,0
+UNOV.US,D,20200320,000000,22.8139,22.8139,22.8139,22.8139,35,0
+UNOV.US,D,20200323,000000,22.85,23.11,22.75,22.8211,16994,0
+UNOV.US,D,20200324,000000,23.39,23.648,23.2,23.648,23520,0
+UNOV.US,D,20200325,000000,23.7759,23.905,23.591,23.591,6732,0
+UNOV.US,D,20200326,000000,24.0295,24.1927,24.0295,24.1927,700,0
+UNOV.US,D,20200327,000000,23.99,24.03,23.7733,23.7733,1914,0
+UNOV.US,D,20200330,000000,24.1503,24.1503,24.1503,24.1503,74,0
+UNOV.US,D,20200331,000000,24.1099,24.1298,24.02,24.1298,5765,0
+UNOV.US,D,20200401,000000,23.6395,23.6757,23.6395,23.6757,100,0
+UNOV.US,D,20200402,000000,23.6,23.8415,23.6,23.8415,898,0
+UNOV.US,D,20200403,000000,23.72,23.7635,23.72,23.7635,27295,0
+UNOV.US,D,20200406,000000,24.2,24.42,24.2,24.4019,10436,0
+UNOV.US,D,20200407,000000,24.7,24.7,24.407,24.407,1425,0
+UNOV.US,D,20200408,000000,24.57,24.752,24.505,24.752,600,0
+UNOV.US,D,20200409,000000,24.98,25.04,24.7925,24.915,4540,0
+UNOV.US,D,20200413,000000,24.76,24.8322,24.755,24.8322,4000,0
+UNOV.US,D,20200414,000000,25,25.0902,24.97,25.0902,27976,0
+UNOV.US,D,20200415,000000,24.8805,24.8805,24.8805,24.8805,10,0
+UNOV.US,D,20200416,000000,24.88,24.94,24.88,24.94,1168,0
+UNOV.US,D,20200417,000000,25.11,25.2298,25.075,25.2298,4685,0
+UNOV.US,D,20200420,000000,25.22,25.22,24.9932,24.9932,3645,0
+UNOV.US,D,20200421,000000,24.732,24.732,24.732,24.732,80,0
+UNOV.US,D,20200422,000000,24.89,24.9756,24.84,24.9756,4319,0
+UNOV.US,D,20200423,000000,25.03,25.03,24.9401,24.9819,1634,0
+UNOV.US,D,20200424,000000,24.901,25.0748,24.901,25.0748,1531,0
+UNOV.US,D,20200427,000000,25.1501,25.2564,25.1501,25.2564,1161,0
+UNOV.US,D,20200428,000000,25.2388,25.27,25.2163,25.2163,2996,0
+UNOV.US,D,20200429,000000,25.455,25.52,25.3333,25.38,21546,0
+UNOV.US,D,20200430,000000,25.2922,25.3848,25.2922,25.3848,1200,0
+UNOV.US,D,20200501,000000,25.11,25.13,25.0718,25.0718,1095,0
+UNOV.US,D,20200504,000000,25.095,25.095,25.095,25.095,48,0
+UNOV.US,D,20200505,000000,25.2974,25.2974,25.2189,25.2189,387,0
+UNOV.US,D,20200506,000000,25.211,25.211,25.1666,25.1666,390,0
+UNOV.US,D,20200507,000000,25.33,25.42,25.3152,25.3152,1885,0
+UNOV.US,D,20200508,000000,25.34,25.44,25.34,25.44,1552,0
+UNOV.US,D,20200511,000000,25.36,25.474,25.36,25.474,194,0
+UNOV.US,D,20200512,000000,25.4051,25.4051,25.2434,25.2434,1159,0
+UNOV.US,D,20200513,000000,25.08,25.08,24.9602,25.0283,900,0
+UNOV.US,D,20200514,000000,24.98,25.08,24.925,25.05,5481,0
+UNOV.US,D,20200515,000000,25.11,25.176,25.11,25.176,520,0
+UNOV.US,D,20200518,000000,25.5317,25.5317,25.4709,25.4709,1086,0
+UNOV.US,D,20200519,000000,25.5,25.5,25.4116,25.4116,768,0
+UNOV.US,D,20200520,000000,25.51,25.5716,25.51,25.5716,300,0
+UNOV.US,D,20200521,000000,25.47,25.5393,25.47,25.4803,1491,0
+UNOV.US,D,20200522,000000,25.4,25.5017,25.4,25.5017,3063,0
+UNOV.US,D,20200526,000000,25.7,25.7,25.6318,25.6318,6907,0
+UNOV.US,D,20200527,000000,25.7483,25.7855,25.7483,25.7855,387,0
+UNOV.US,D,20200528,000000,25.7803,25.7803,25.7803,25.7803,149,0
+UNOV.US,D,20200529,000000,25.8409,25.8409,25.8409,25.8409,147,0
+UNOV.US,D,20200601,000000,25.8851,25.8851,25.8851,25.8851,50,0
+UNOV.US,D,20200602,000000,25.85,25.9108,25.85,25.9108,5107,0
+UNOV.US,D,20200603,000000,25.99,26.0445,25.99,26.0445,10310,0
+UNOV.US,D,20200604,000000,26.08,26.08,25.97,26.0019,14712,0
+UNOV.US,D,20200605,000000,26.23,26.265,26.2117,26.2117,683,0
+UNOV.US,D,20200608,000000,26.23,26.3299,26.22,26.2893,1908,0
+UNOV.US,D,20200609,000000,26.2001,26.2493,26.2001,26.2493,2000,0
+UNOV.US,D,20200610,000000,26.18,26.25,26.18,26.2178,3903,0
+UNOV.US,D,20200611,000000,25.6443,25.6443,25.6443,25.6443,179,0
+UNOV.US,D,20200612,000000,25.73,25.7301,25.7199,25.7199,7087,0
+UNOV.US,D,20200615,000000,25.46,25.7905,25.46,25.7905,1136,0
+UNOV.US,D,20200616,000000,26,26.0012,25.926,25.9379,1088,0
+UNOV.US,D,20200617,000000,25.9703,25.9703,25.9703,25.9703,50,0
+UNOV.US,D,20200618,000000,25.94,26.008,25.94,25.9811,790,0
+UNOV.US,D,20200619,000000,25.9598,25.9598,25.9598,25.9598,50,0
+UNOV.US,D,20200622,000000,25.94,25.94,25.94,25.94,114,0
+UNOV.US,D,20200623,000000,26.0516,26.0516,26.0516,26.0516,5,0
+UNOV.US,D,20200624,000000,25.8241,25.8241,25.8241,25.8241,16,0
+UNOV.US,D,20200625,000000,25.8041,25.95,25.8041,25.95,506,0
+UNOV.US,D,20200626,000000,25.6949,25.6949,25.6949,25.6949,50,0
+UNOV.US,D,20200629,000000,25.77,25.8334,25.76,25.8334,7361,0
+UNOV.US,D,20200630,000000,25.86,26.0086,25.86,26.0086,3521,0
+UNOV.US,D,20200701,000000,25.99,26.01,25.99,26.01,3733,0
+UNOV.US,D,20200702,000000,26.05,26.1999,26.05,26.0853,7186,0
+UNOV.US,D,20200706,000000,26.2443,26.2443,26.2443,26.2443,50,0
+UNOV.US,D,20200707,000000,26.16,26.1999,26.1373,26.1373,2498,0
+UNOV.US,D,20200708,000000,26.2,26.2,26.2,26.2,411,0
+UNOV.US,D,20200709,000000,26.1623,26.1623,26.1623,26.1623,2,0
+UNOV.US,D,20200710,000000,26.26,26.33,26.26,26.33,458,0
+UNOV.US,D,20200713,000000,26.216,26.216,26.216,26.216,125,0
+UNOV.US,D,20200714,000000,26.22,26.2905,26.21,26.2905,901,0
+UNOV.US,D,20200715,000000,26.42,26.42,26.36,26.3797,355,0
+UNOV.US,D,20200716,000000,26.32,26.32,26.3146,26.3146,950,0
+UNOV.US,D,20200717,000000,26.3555,26.3555,26.3555,26.3555,4,0
+UNOV.US,D,20200720,000000,26.35,26.4648,26.35,26.4648,1556,0
+UNOV.US,D,20200721,000000,26.4569,26.4569,26.4569,26.4569,89,0
+UNOV.US,D,20200722,000000,26.5002,26.5002,26.5002,26.5002,1,0
+UNOV.US,D,20200723,000000,26.48,26.48,26.3784,26.3784,500,0
+UNOV.US,D,20200724,000000,26.326,26.3799,26.326,26.3799,1600,0
+UNOV.US,D,20200727,000000,26.36,26.385,26.36,26.385,1028,0
+UNOV.US,D,20200728,000000,26.35,26.35,26.35,26.35,1,0
+UNOV.US,D,20200729,000000,26.42,26.4604,26.42,26.4604,214,0
+UNOV.US,D,20200730,000000,26.4004,26.4004,26.4004,26.4004,4,0
+UNOV.US,D,20200731,000000,26.34,26.4706,26.34,26.4706,2316,0
+UNOV.US,D,20200803,000000,26.5607,26.5607,26.5553,26.5553,269,0
+UNOV.US,D,20200804,000000,26.56,26.56,26.56,26.56,71,0
+UNOV.US,D,20200805,000000,26.6,26.6851,26.6,26.6851,200,0
+UNOV.US,D,20200806,000000,26.72,26.7202,26.72,26.7202,200,0
+UNOV.US,D,20200807,000000,26.7355,26.75,26.695,26.695,926,0
+UNOV.US,D,20200810,000000,26.7306,26.7306,26.7306,26.7306,1,0
+UNOV.US,D,20200811,000000,26.7152,26.7152,26.7152,26.7152,1,0
+UNOV.US,D,20200812,000000,26.68,26.831,26.68,26.7876,5620,0
+UNOV.US,D,20200813,000000,26.7703,26.7703,26.7703,26.7703,1,0
+UNOV.US,D,20200814,000000,26.7603,26.7603,26.7603,26.7603,1,0
+UNOV.US,D,20200817,000000,26.8399,26.8399,26.8057,26.8057,263,0
+UNOV.US,D,20200818,000000,26.81,26.8202,26.79,26.8202,11793,0
+UNOV.US,D,20200819,000000,26.8202,26.8202,26.8202,26.8202,1,0
+UNOV.US,D,20200820,000000,26.8402,26.8402,26.8402,26.8402,1,0
+UNOV.US,D,20200821,000000,26.86,26.86,26.8,26.86,884,0
+UNOV.US,D,20200824,000000,26.9103,26.9103,26.9103,26.9103,2,0
+UNOV.US,D,20200825,000000,26.9403,26.9403,26.9403,26.9403,2,0
+UNOV.US,D,20200826,000000,26.921,26.955,26.921,26.955,235,0
+UNOV.US,D,20200827,000000,26.935,26.935,26.935,26.935,2,0
+UNOV.US,D,20200828,000000,26.98,27.02,26.98,27.0102,761,0
+UNOV.US,D,20200831,000000,26.9897,26.9897,26.9897,26.9897,10,0
+UNOV.US,D,20200901,000000,26.93,26.96,26.93,26.94,5670,0
+UNOV.US,D,20200902,000000,26.9805,26.9805,26.9805,26.9805,1,0
+UNOV.US,D,20200903,000000,26.78,26.78,26.78,26.78,2,0
+UNOV.US,D,20200904,000000,26.67,26.8078,26.67,26.8078,108,0
+UNOV.US,D,20200908,000000,26.69,26.69,26.6825,26.6825,104,0
+UNOV.US,D,20200909,000000,26.81,26.81,26.8,26.8061,8977,0
+UNOV.US,D,20200910,000000,26.7201,26.74,26.665,26.665,1401,0
+UNOV.US,D,20200911,000000,26.7,26.7702,26.66,26.7702,1723,0
+UNOV.US,D,20200914,000000,26.8888,26.8888,26.81,26.81,5102,0
+UNOV.US,D,20200915,000000,26.96,26.96,26.8987,26.8987,397,0
+UNOV.US,D,20200916,000000,26.895,26.895,26.895,26.895,37,0
+UNOV.US,D,20200917,000000,26.835,26.835,26.835,26.835,37,0
+UNOV.US,D,20200918,000000,26.79,26.79,26.7698,26.7698,1500,0
+UNOV.US,D,20200921,000000,26.598,26.598,26.598,26.598,37,0
+UNOV.US,D,20200922,000000,26.7252,26.7252,26.7252,26.7252,5,0
+UNOV.US,D,20200923,000000,26.4736,26.4736,26.4736,26.4736,37,0
+UNOV.US,D,20200924,000000,26.5598,26.5598,26.5598,26.5598,37,0
+UNOV.US,D,20200925,000000,26.7289,26.7289,26.7289,26.7289,37,0
+UNOV.US,D,20200928,000000,26.8707,26.8707,26.8707,26.8707,19,0
+UNOV.US,D,20200929,000000,26.845,26.845,26.8,26.8254,1276,0
+UNOV.US,D,20200930,000000,26.9257,26.9257,26.9257,26.9257,37,0
+UNOV.US,D,20201001,000000,26.9752,26.9752,26.9752,26.9752,14,0
+UNOV.US,D,20201002,000000,26.83,26.8953,26.83,26.8953,614,0
+UNOV.US,D,20201005,000000,27.0352,27.0352,27.0352,27.0352,37,0
+UNOV.US,D,20201006,000000,27.08,27.08,27.0116,27.0116,1700,0
+UNOV.US,D,20201007,000000,27.0307,27.115,27.0307,27.115,2404,0
+UNOV.US,D,20201008,000000,27.1001,27.1602,27.1001,27.1602,1942,0
+UNOV.US,D,20201009,000000,27.21,27.21,27.21,27.21,65,0
+UNOV.US,D,20201012,000000,27.32,27.32,27.288,27.288,1180,0
+UNOV.US,D,20201013,000000,27.35,27.35,27.225,27.225,300,0
+UNOV.US,D,20201014,000000,27.2359,27.2359,27.2359,27.2359,90,0
+UNOV.US,D,20201015,000000,27.208,27.2577,27.208,27.24,618,0
+UNOV.US,D,20201016,000000,27.2598,27.26,27.2598,27.26,137,0
+UNOV.US,D,20201019,000000,27.26,27.265,27.26,27.265,976,0
+UNOV.US,D,20201020,000000,27.275,27.275,27.275,27.275,1,0
+UNOV.US,D,20201021,000000,27.275,27.31,27.275,27.28,3875,0
+UNOV.US,D,20201022,000000,27.3027,27.34,27.29,27.29,510,0
+UNOV.US,D,20201023,000000,27.3,27.3,27.3,27.3,1,0
+UNOV.US,D,20201026,000000,27.29,27.29,27.29,27.29,1,0
+UNOV.US,D,20201027,000000,27.2752,27.3713,27.2752,27.3713,1977,0
+UNOV.US,D,20201028,000000,27.22,27.22,27.065,27.1,10280,0
+UNOV.US,D,20201029,000000,27.24,27.29,27.2166,27.2166,3301,0
+UNOV.US,D,20201030,000000,27.15,27.38,27.05,27.38,105045,0
+UNOV.US,D,20201102,000000,27.53,27.53,27.33,27.45,171780,0
+UNOV.US,D,20201103,000000,27.65,27.65,27.49,27.5672,25166,0
+UNOV.US,D,20201104,000000,27.5856,27.89,27.5856,27.7113,6678,0
+UNOV.US,D,20201105,000000,27.8401,27.885,27.8401,27.885,199,0
+UNOV.US,D,20201106,000000,27.8599,27.8743,27.82,27.8743,11201,0
+UNOV.US,D,20201109,000000,28.19,28.2,28,28.0153,17642,0
+UNOV.US,D,20201110,000000,27.925,27.925,27.925,27.925,29,0
+UNOV.US,D,20201111,000000,27.95,28.0445,27.95,27.97,7611,0
+UNOV.US,D,20201112,000000,28.06,28.07,27.9,27.9948,6910,0
+UNOV.US,D,20201113,000000,28.19,28.19,28.0426,28.15,11504,0
+UNOV.US,D,20201116,000000,28.15,28.18,28.135,28.18,8175,0
+UNOV.US,D,20201117,000000,28.17,28.198,28.1332,28.1332,2139,0
+UNOV.US,D,20201118,000000,28.09,28.19,28.0805,28.0805,765,0
+UNOV.US,D,20201119,000000,28.14,28.14,28.04,28.08,1864,0
+UNOV.US,D,20201120,000000,28.19,28.19,28.01,28.06,1717,0
+UNOV.US,D,20201123,000000,28.13,28.13,28.0701,28.11,1421,0
+UNOV.US,D,20201124,000000,28.21,28.215,28.2,28.2,2397,0
+UNOV.US,D,20201125,000000,28.2,28.2,28.1381,28.2,1703,0
+UNOV.US,D,20201127,000000,28.3,28.3,28.1313,28.1313,389,0
+UNOV.US,D,20201130,000000,28.149,28.1708,28.0766,28.1708,3390,0
+UNOV.US,D,20201201,000000,28.27,28.27,28.175,28.25,17471,0
+UNOV.US,D,20201202,000000,28.24,28.303,28.1908,28.27,10118,0
+UNOV.US,D,20201203,000000,28.26,28.26,28.225,28.225,1504,0
+UNOV.US,D,20201204,000000,28.29,28.3125,28.17,28.3125,6090,0
+UNOV.US,D,20201207,000000,28.3,28.32,28.25,28.2906,2909,0
+UNOV.US,D,20201208,000000,28.3,28.3,28.205,28.2301,2848,0
+UNOV.US,D,20201209,000000,28.12,28.35,28.12,28.25,5095,0
+UNOV.US,D,20201210,000000,28.27,28.31,28.17,28.2716,6340,0
+UNOV.US,D,20201211,000000,28.26,28.26,28.15,28.18,12656,0
+UNOV.US,D,20201214,000000,28.161,28.161,28.1137,28.161,37,0
+UNOV.US,D,20201215,000000,28.1561,28.28,28.1561,28.25,1767,0
+UNOV.US,D,20201216,000000,28.28,28.28,28.27,28.28,1263,0
+UNOV.US,D,20201217,000000,28.35,28.35,28.3101,28.3101,2726,0
+UNOV.US,D,20201218,000000,28.42,28.42,28.16,28.238,664,0
+UNOV.US,D,20201221,000000,28.09,28.27,28.09,28.24,1909,0
+UNOV.US,D,20201222,000000,28.2598,28.2598,28.22,28.22,288,0
+UNOV.US,D,20201223,000000,28.29,28.32,28.2393,28.2393,498,0
+UNOV.US,D,20201224,000000,28.36,28.36,28.145,28.145,300,0
+UNOV.US,D,20201228,000000,28.28,28.28,28.235,28.235,2650,0
+UNOV.US,D,20201229,000000,28.25,28.29,28.25,28.29,440,0
+UNOV.US,D,20201230,000000,28.3343,28.3343,28.3343,28.3343,36,0
+UNOV.US,D,20201231,000000,28.13,28.29,28.13,28.29,6500,0
+UNOV.US,D,20210104,000000,28.27,28.28,28.1243,28.17,1223,0
+UNOV.US,D,20210105,000000,28.2853,28.2853,28.2853,28.2853,4,0
+UNOV.US,D,20210106,000000,28.31,28.3432,28.31,28.3432,129,0
+UNOV.US,D,20210107,000000,28.48,28.49,28.3901,28.4396,4079,0
+UNOV.US,D,20210108,000000,28.4145,28.45,28.4145,28.45,320,0
+UNOV.US,D,20210111,000000,28.37,28.37,28.298,28.298,460,0
+UNOV.US,D,20210112,000000,28.4289,28.4289,28.4289,28.4289,13,0
+UNOV.US,D,20210113,000000,28.45,28.45,28.41,28.4449,206,0
+UNOV.US,D,20210114,000000,28.37,28.41,28.36,28.4,1484,0
+UNOV.US,D,20210115,000000,28.365,28.365,28.3301,28.365,641,0
+UNOV.US,D,20210119,000000,28.34,28.47,28.29,28.47,7459,0
+UNOV.US,D,20210120,000000,28.52,28.53,28.48,28.52,1559,0
+UNOV.US,D,20210121,000000,28.4101,28.412,28.32,28.32,5334,0
+UNOV.US,D,20210122,000000,28.45,28.49,28.45,28.45,535,0
+UNOV.US,D,20210125,000000,28.39,28.39,28.39,28.39,1,0
+UNOV.US,D,20210126,000000,28.4013,28.4013,28.4013,28.4013,99,0
+UNOV.US,D,20210127,000000,28.34,28.34,28.2043,28.2043,375,0
+UNOV.US,D,20210128,000000,28.05,28.39,28.05,28.23,2842,0
+UNOV.US,D,20210129,000000,28.22,28.22,28.1282,28.1282,1831,0
+UNOV.US,D,20210201,000000,28.23,28.235,28.2,28.235,1995,0
+UNOV.US,D,20210202,000000,28.38,28.414,28.307,28.307,1493,0
+UNOV.US,D,20210203,000000,28.35,28.4298,28.35,28.4298,1185,0
+UNOV.US,D,20210204,000000,28.43,28.485,28.4079,28.4079,2859,0
+UNOV.US,D,20210205,000000,28.4372,28.47,28.4372,28.46,360,0
+UNOV.US,D,20210208,000000,28.4413,28.4413,28.41,28.43,3552,0
+UNOV.US,D,20210209,000000,28.48,28.485,28.48,28.485,1090,0
+UNOV.US,D,20210210,000000,28.42,28.42,28.38,28.4106,670,0
+UNOV.US,D,20210211,000000,28.4392,28.45,28.4392,28.4412,321,0
+UNOV.US,D,20210212,000000,28.46,28.4711,28.4201,28.46,8662,0
+UNOV.US,D,20210216,000000,28.5116,28.515,28.5116,28.515,266,0
+UNOV.US,D,20210217,000000,28.46,28.46,28.46,28.46,35,0
+UNOV.US,D,20210218,000000,28.46,28.46,28.4,28.42,591,0
+UNOV.US,D,20210219,000000,28.44,28.44,28.36,28.38,1714,0
+UNOV.US,D,20210222,000000,28.4,28.4,28.36,28.365,21102,0
+UNOV.US,D,20210223,000000,28.35,28.43,28.35,28.43,34599,0
+UNOV.US,D,20210224,000000,28.41,28.4451,28.41,28.4451,3172,0
+UNOV.US,D,20210225,000000,28.32,28.36,28.31,28.32,15715,0
+UNOV.US,D,20210226,000000,28.29,28.4147,28.25,28.4147,2004,0
+UNOV.US,D,20210301,000000,28.46,28.4983,28.46,28.4983,1453,0
+UNOV.US,D,20210302,000000,28.4747,28.4747,28.4747,28.4747,34,0
+UNOV.US,D,20210303,000000,28.39,28.39,28.3283,28.3283,414,0
+UNOV.US,D,20210304,000000,28.2708,28.312,28.2708,28.312,1164,0
+UNOV.US,D,20210305,000000,28.37,28.48,28.37,28.4608,2096,0
+UNOV.US,D,20210308,000000,28.4361,28.4361,28.4361,28.4361,20,0
+UNOV.US,D,20210309,000000,28.5473,28.5473,28.47,28.4848,101033,0
+UNOV.US,D,20210310,000000,28.48,28.48,28.48,28.48,197,0
+UNOV.US,D,20210311,000000,28.565,28.565,28.565,28.565,73,0
+UNOV.US,D,20210312,000000,28.51,28.5323,28.51,28.5323,300,0
+UNOV.US,D,20210315,000000,28.55,28.5902,28.55,28.5654,1060,0
+UNOV.US,D,20210316,000000,28.62,28.62,28.62,28.62,20,0
+UNOV.US,D,20210317,000000,28.6252,28.6252,28.6252,28.6252,20,0
+UNOV.US,D,20210318,000000,28.6,28.6751,28.6,28.6751,2664,0
+UNOV.US,D,20210319,000000,28.54,28.5882,28.54,28.5551,2123,0
+UNOV.US,D,20210322,000000,28.604,28.6202,28.59,28.6202,716,0
+UNOV.US,D,20210323,000000,28.74,28.74,28.63,28.69,2586,0
+UNOV.US,D,20210324,000000,28.74,28.74,28.6362,28.6362,325,0
+UNOV.US,D,20210325,000000,28.645,28.645,28.645,28.645,2,0
+UNOV.US,D,20210326,000000,28.65,28.7,28.65,28.7,177,0
+UNOV.US,D,20210329,000000,28.7,28.74,28.68,28.705,2804,0
+UNOV.US,D,20210330,000000,28.7,28.7,28.7,28.7,2,0
+UNOV.US,D,20210331,000000,28.71,28.71,28.7098,28.7098,300,0
+UNOV.US,D,20210401,000000,28.74,28.8,28.72,28.73,11185,0
+UNOV.US,D,20210405,000000,29.09,29.09,28.82,28.82,1032,0
+UNOV.US,D,20210406,000000,28.865,28.865,28.865,28.865,3,0
+UNOV.US,D,20210407,000000,28.93,28.9605,28.88,28.9605,2473,0
+UNOV.US,D,20210408,000000,28.9,28.9,28.9,28.9,88,0
+UNOV.US,D,20210409,000000,28.8949,28.915,28.8949,28.915,1100,0
+UNOV.US,D,20210412,000000,29.14,29.14,28.86,28.89,1240,0
+UNOV.US,D,20210413,000000,28.91,28.92,28.91,28.92,1247,0
+UNOV.US,D,20210414,000000,28.9155,28.93,28.9155,28.93,1943,0
+UNOV.US,D,20210415,000000,28.97,28.97,28.97,28.97,50,0
+UNOV.US,D,20210416,000000,28.965,28.965,28.965,28.965,5,0
+UNOV.US,D,20210419,000000,28.99,29.0013,28.985,28.985,1358,0
+UNOV.US,D,20210420,000000,28.99,28.99,28.781,28.8149,17002,0
+UNOV.US,D,20210421,000000,28.905,28.905,28.905,28.905,3,0
+UNOV.US,D,20210422,000000,28.875,28.875,28.875,28.875,6,0
+UNOV.US,D,20210423,000000,28.945,28.945,28.945,28.945,2,0
+UNOV.US,D,20210426,000000,28.93,28.9592,28.92,28.95,836,0
+UNOV.US,D,20210427,000000,29,29,28.97,28.97,184,0
+UNOV.US,D,20210428,000000,28.97,28.97,28.97,28.97,89,0
+UNOV.US,D,20210429,000000,28.9575,28.98,28.9575,28.98,1004,0
+UNOV.US,D,20210430,000000,28.92,28.9402,28.88,28.88,1169,0
+UNOV.US,D,20210503,000000,28.92,28.92,28.915,28.915,1379,0
+UNOV.US,D,20210504,000000,28.85,28.902,28.85,28.8801,3182,0
+UNOV.US,D,20210505,000000,28.94,28.94,28.94,28.94,75,0
+UNOV.US,D,20210506,000000,28.93,28.93,28.93,28.93,2,0
+UNOV.US,D,20210507,000000,28.96,28.98,28.935,28.935,5001,0
+UNOV.US,D,20210510,000000,28.93,28.93,28.915,28.915,744,0
+UNOV.US,D,20210511,000000,28.9102,28.9102,28.9102,28.9102,1,0
+UNOV.US,D,20210512,000000,28.8127,28.8127,28.8127,28.8127,489,0
+UNOV.US,D,20210513,000000,28.8311,28.8339,28.81,28.81,910,0
+UNOV.US,D,20210514,000000,28.87,29.05,28.83,29.035,1800,0
+UNOV.US,D,20210517,000000,28.905,28.905,28.905,28.905,1,0
+UNOV.US,D,20210518,000000,28.8848,28.8848,28.8848,28.8848,102,0
+UNOV.US,D,20210519,000000,28.79,28.8902,28.79,28.8902,794,0
+UNOV.US,D,20210520,000000,28.9558,28.9558,28.8999,28.8999,3453,0
+UNOV.US,D,20210521,000000,28.91,28.91,28.91,28.91,33,0
+UNOV.US,D,20210524,000000,28.9724,28.9724,28.9724,28.9724,1,0
+UNOV.US,D,20210525,000000,28.965,28.965,28.965,28.965,1,0
+UNOV.US,D,20210526,000000,29,29.0097,28.985,28.985,916,0
+UNOV.US,D,20210527,000000,29.025,29.025,29.025,29.025,1,0
+UNOV.US,D,20210528,000000,29.3,29.3,29.005,29.005,2349,0
+UNOV.US,D,20210601,000000,29.0114,29.0114,29.0114,29.0114,1,0
+UNOV.US,D,20210602,000000,29.02,29.02,29.02,29.02,30,0
+UNOV.US,D,20210603,000000,29.015,29.015,29.015,29.015,11,0
+UNOV.US,D,20210604,000000,29.035,29.035,29.035,29.035,2,0
+UNOV.US,D,20210607,000000,29.0591,29.0591,29.045,29.045,1096,0
+UNOV.US,D,20210608,000000,29.0632,29.0632,29.04,29.04,349,0
+UNOV.US,D,20210609,000000,29.0201,29.115,29.0108,29.115,2167,0
+UNOV.US,D,20210610,000000,29.1041,29.1041,29.04,29.06,2889,0
+UNOV.US,D,20210611,000000,29.05,29.145,29.05,29.145,2593,0
+UNOV.US,D,20210614,000000,29.1504,29.1504,29.1504,29.1504,6,0
+UNOV.US,D,20210615,000000,29.16,29.16,29.145,29.145,5000,0
+UNOV.US,D,20210616,000000,29.11,29.1402,29.11,29.1402,1114,0
+UNOV.US,D,20210617,000000,29.11,29.15,29.11,29.15,3049,0
+UNOV.US,D,20210618,000000,29.11,29.11,29.0526,29.0526,775,0
+UNOV.US,D,20210621,000000,29.0542,29.14,29.054,29.125,1684,0
+UNOV.US,D,20210622,000000,29.08,29.08,29.08,29.08,1,0
+UNOV.US,D,20210623,000000,29.11,29.11,29.09,29.09,278,0
+UNOV.US,D,20210624,000000,28.99,29.1116,28.99,29.1116,492,0
+UNOV.US,D,20210625,000000,29.09,29.1747,29.09,29.1747,11130,0
+UNOV.US,D,20210628,000000,29.155,29.155,29.155,29.155,1,0
+UNOV.US,D,20210629,000000,29.12,29.155,29.12,29.155,314,0
+UNOV.US,D,20210630,000000,29.1304,29.15,29.1304,29.15,1080,0
+UNOV.US,D,20210701,000000,29.3,29.3,29.1,29.14,1908,0
+UNOV.US,D,20210702,000000,29.17,29.17,29.17,29.17,277,0
+UNOV.US,D,20210706,000000,29.165,29.165,29.165,29.165,2,0
+UNOV.US,D,20210707,000000,29.13,29.16,29.13,29.16,3449,0
+UNOV.US,D,20210708,000000,29.1001,29.1001,29.1001,29.1001,1,0
+UNOV.US,D,20210709,000000,29.16,29.16,29.16,29.16,1,0
+UNOV.US,D,20210712,000000,29.165,29.165,29.165,29.165,1,0
+UNOV.US,D,20210713,000000,29.15,29.17,29.15,29.17,316,0
+UNOV.US,D,20210714,000000,29.12,29.12,29.12,29.12,302,0
+UNOV.US,D,20210715,000000,29.155,29.155,29.155,29.155,1,0
+UNOV.US,D,20210716,000000,29.1525,29.1525,29.1525,29.1525,57,0
+UNOV.US,D,20210719,000000,29.11,29.11,29.1,29.105,5294,0
+UNOV.US,D,20210720,000000,29.135,29.135,29.135,29.135,2,0
+UNOV.US,D,20210721,000000,29.135,29.135,29.135,29.135,43,0
+UNOV.US,D,20210722,000000,29.17,29.25,29.1301,29.249,3754,0
+UNOV.US,D,20210723,000000,29.07,29.2265,29.07,29.1751,1572,0
+UNOV.US,D,20210726,000000,29.03,29.19,29.0001,29.17,4600,0
+UNOV.US,D,20210727,000000,29.13,29.145,29.13,29.145,262,0
+UNOV.US,D,20210728,000000,29,29.18,29,29.18,1012,0
+UNOV.US,D,20210729,000000,29.33,29.33,29.14,29.17,5896,0
+UNOV.US,D,20210730,000000,29.215,29.215,29.145,29.145,623,0
+UNOV.US,D,20210802,000000,29.2,29.207,29.14,29.16,5764,0
+UNOV.US,D,20210803,000000,29.225,29.225,29.18,29.22,640,0
+UNOV.US,D,20210804,000000,29.205,29.205,29.205,29.205,1,0
+UNOV.US,D,20210805,000000,29.2316,29.2316,29.17,29.17,2627,0
+UNOV.US,D,20210806,000000,29.14,29.225,29.13,29.225,1045,0
+UNOV.US,D,20210809,000000,29.22,29.22,29.22,29.22,8,0
+UNOV.US,D,20210810,000000,29.2197,29.2197,29.2197,29.2197,26,0
+UNOV.US,D,20210811,000000,29.237,29.237,29.18,29.2102,4053,0
+UNOV.US,D,20210812,000000,29.185,29.265,29.185,29.265,344,0
+UNOV.US,D,20210813,000000,29.23,29.23,29.23,29.23,61,0
+UNOV.US,D,20210816,000000,29.29,29.295,29.29,29.295,687,0
+UNOV.US,D,20210817,000000,29.207,29.235,29.207,29.235,737,0
+UNOV.US,D,20210818,000000,29.07,29.23,29.07,29.23,13126,0
+UNOV.US,D,20210819,000000,29.235,29.26,29.23,29.23,301,0
+UNOV.US,D,20210820,000000,29.23,29.23,29.23,29.23,1,0
+UNOV.US,D,20210823,000000,29.2648,29.2648,29.2648,29.2648,1,0
+UNOV.US,D,20210824,000000,29.245,29.25,29.245,29.25,257,0
+UNOV.US,D,20210825,000000,29.25,29.25,29.25,29.25,1,0
+UNOV.US,D,20210826,000000,29.2108,29.25,29.2108,29.25,1243,0
+UNOV.US,D,20210827,000000,29.22,29.2599,29.19,29.21,26289,0
+UNOV.US,D,20210830,000000,29.2,29.22,29.2,29.21,2241,0
+UNOV.US,D,20210831,000000,29.25,29.25,29.25,29.25,1,0
+UNOV.US,D,20210901,000000,29.25,29.25,29.25,29.25,22,0
+UNOV.US,D,20210902,000000,29.15,29.21,29.15,29.21,622,0
+UNOV.US,D,20210903,000000,29.255,29.255,29.255,29.255,1,0
+UNOV.US,D,20210907,000000,29.21,29.21,29.21,29.21,304,0
+UNOV.US,D,20210908,000000,29.21,29.25,29.21,29.25,3889,0
+UNOV.US,D,20210909,000000,29.2622,29.2622,29.25,29.255,2334,0
+UNOV.US,D,20210910,000000,29.255,29.255,29.255,29.255,1,0
+UNOV.US,D,20210913,000000,29.24,29.24,29.24,29.24,1,0
+UNOV.US,D,20210914,000000,29.25,29.25,29.25,29.25,191,0
+UNOV.US,D,20210915,000000,29.255,29.255,29.255,29.255,1,0
+UNOV.US,D,20210916,000000,29.25,29.25,29.25,29.25,2,0
+UNOV.US,D,20210917,000000,29.21,29.21,29.2052,29.2052,201,0
+UNOV.US,D,20210920,000000,29.245,29.245,29.245,29.245,113,0
+UNOV.US,D,20210921,000000,29.3,29.3,29.2,29.245,5688,0
+UNOV.US,D,20210922,000000,29.22,29.22,29.22,29.22,2,0
+UNOV.US,D,20210923,000000,29.24,29.26,29.24,29.26,2250,0
+UNOV.US,D,20210924,000000,29.26,29.26,29.26,29.26,1,0
+UNOV.US,D,20210927,000000,29.249,29.249,29.249,29.249,1,0
+UNOV.US,D,20210928,000000,29.2101,29.25,29.21,29.25,401,0
+UNOV.US,D,20210929,000000,29.255,29.255,29.255,29.255,1,0
+UNOV.US,D,20210930,000000,29.23,29.23,29.23,29.23,1,0
+UNOV.US,D,20211001,000000,29.265,29.265,29.265,29.265,1,0
+UNOV.US,D,20211004,000000,29.22,29.26,29.21,29.2501,1380,0
+UNOV.US,D,20211005,000000,29.25,29.26,29.24,29.2561,1092,0
+UNOV.US,D,20211006,000000,29.29,29.29,29.265,29.265,109,0
+UNOV.US,D,20211007,000000,29.23,29.2973,29.22,29.2601,1894,0
+UNOV.US,D,20211008,000000,29.2399,29.24,29.22,29.24,932,0
+UNOV.US,D,20211011,000000,29.2601,29.2601,29.2601,29.2601,1,0
+UNOV.US,D,20211012,000000,29.2784,29.2784,29.2784,29.2784,1,0
+UNOV.US,D,20211013,000000,29.25,29.285,29.25,29.285,12772,0
+UNOV.US,D,20211014,000000,29.2759,29.2759,29.2584,29.2584,179,0
+UNOV.US,D,20211015,000000,29.23,29.2403,29.23,29.2403,301,0
+UNOV.US,D,20211018,000000,29.24,29.29,29.24,29.2598,1452,0
+UNOV.US,D,20211019,000000,29.29,29.29,29.24,29.265,6740,0
+UNOV.US,D,20211020,000000,29.24,29.29,29.24,29.265,7900,0
+UNOV.US,D,20211021,000000,29.29,29.29,29.265,29.265,1584,0
+UNOV.US,D,20211022,000000,29.265,29.265,29.265,29.265,1,0
+UNOV.US,D,20211025,000000,29.29,29.29,29.265,29.265,15705,0
+UNOV.US,D,20211026,000000,29.2899,29.33,29.28,29.33,7539,0
+UNOV.US,D,20211027,000000,29.2942,29.33,29.2942,29.32,5477,0
+UNOV.US,D,20211028,000000,29.26,29.34,29.26,29.33,14093,0
+UNOV.US,D,20211029,000000,29.29,29.3399,29.29,29.31,190519,0
+UNOV.US,D,20211101,000000,29.35,29.35,29.263,29.32,149225,0
+UNOV.US,D,20211102,000000,29.34,29.37,29.315,29.35,50258,0
+UNOV.US,D,20211103,000000,29.36,29.43,29.3345,29.42,44456,0
+UNOV.US,D,20211104,000000,29.47,29.47,29.3602,29.3602,41207,0
+UNOV.US,D,20211105,000000,29.51,29.53,29.45,29.45,39374,0
+UNOV.US,D,20211108,000000,29.5,29.5,29.4201,29.4548,15819,0
+UNOV.US,D,20211109,000000,29.39,29.45,29.37,29.39,22191,0
+UNOV.US,D,20211110,000000,29.38,29.44,29.3301,29.3699,319750,0
+UNOV.US,D,20211111,000000,29.39,29.43,29.32,29.3747,19494,0
+UNOV.US,D,20211112,000000,29.39,29.46,29.3693,29.42,2020,0
+UNOV.US,D,20211115,000000,29.4188,29.47,29.3801,29.44,12850,0
+UNOV.US,D,20211116,000000,29.45,29.5,29.45,29.5,16180,0
+UNOV.US,D,20211117,000000,29.4477,29.46,29.4041,29.425,5342,0
+UNOV.US,D,20211118,000000,29.49,29.49,29.38,29.455,12291,0
+UNOV.US,D,20211119,000000,29.46,29.48,29.4001,29.4397,5249,0
+UNOV.US,D,20211122,000000,29.41,29.52,29.41,29.44,52480,0
+UNOV.US,D,20211123,000000,29.43,29.43,29.35,29.36,8861,0
+UNOV.US,D,20211124,000000,29.39,29.47,29.37,29.44,41337,0
+UNOV.US,D,20211126,000000,29.33,29.33,29.22,29.245,9891,0
+UNOV.US,D,20211129,000000,29.36,29.36,29.31,29.3546,2496,0
+UNOV.US,D,20211130,000000,29.25,29.3499,29.13,29.1369,27138,0
+UNOV.US,D,20211201,000000,29.1827,29.25,29.0299,29.0299,5039,0
+UNOV.US,D,20211202,000000,29.145,29.145,29.1255,29.1255,330,0
+UNOV.US,D,20211203,000000,29.069,29.1,28.92,28.9968,9871,0
+UNOV.US,D,20211206,000000,29.2099,29.2099,29.145,29.145,817,0
+UNOV.US,D,20211207,000000,29.28,29.41,29.28,29.375,21456,0
+UNOV.US,D,20211208,000000,29.37,29.43,29.37,29.405,1663,0
+UNOV.US,D,20211209,000000,30.08,30.08,29.3774,29.3895,3762,0
+UNOV.US,D,20211210,000000,29.37,29.4999,29.36,29.4775,6443,0
+UNOV.US,D,20211213,000000,29.33,29.385,29.33,29.37,1577,0
+UNOV.US,D,20211214,000000,29.25,29.3,29.24,29.275,6425,0
+UNOV.US,D,20211215,000000,29.29,29.44,29.29,29.436,4198,0
+UNOV.US,D,20211216,000000,29.425,29.425,29.37,29.3775,2902,0
+UNOV.US,D,20211217,000000,29.23,29.34,29.2,29.2644,905,0
+UNOV.US,D,20211220,000000,29.03,29.1649,29.03,29.1649,6684,0
+UNOV.US,D,20211221,000000,29.23,29.325,29.22,29.325,1012,0
+UNOV.US,D,20211222,000000,29.375,29.4339,29.33,29.4339,2512,0
+UNOV.US,D,20211223,000000,29.09,29.45,29.09,29.43,2200,0
+UNOV.US,D,20211227,000000,29.494,29.59,29.494,29.5589,1906,0
+UNOV.US,D,20211228,000000,29.545,29.55,29.51,29.55,2710,0
+UNOV.US,D,20211229,000000,29.54,29.595,29.54,29.595,1496,0
+UNOV.US,D,20211230,000000,29.5517,29.57,29.55,29.57,3696,0
+UNOV.US,D,20211231,000000,29.5,29.55,29.5,29.55,392,0
+UNOV.US,D,20220103,000000,29.51,29.5891,29.51,29.58,3047,0
+UNOV.US,D,20220104,000000,29.59,29.59,29.54,29.5801,1389,0
+UNOV.US,D,20220105,000000,29.53,29.5601,29.4446,29.4457,1865,0
+UNOV.US,D,20220106,000000,29.4267,29.51,29.4223,29.4223,1546,0
+UNOV.US,D,20220107,000000,29.425,29.46,29.4113,29.4113,1585,0
+UNOV.US,D,20220110,000000,29.2399,29.44,29.2399,29.44,7842,0
+UNOV.US,D,20220111,000000,29.4,29.5,29.4,29.4914,4316,0
+UNOV.US,D,20220112,000000,29.535,29.57,29.48,29.54,29357,0
+UNOV.US,D,20220113,000000,29.49,29.49,29.4,29.4175,21338,0
+UNOV.US,D,20220114,000000,29.36,29.41,29.31,29.405,2829,0
+UNOV.US,D,20220118,000000,29.22,29.27,29.17,29.2261,14518,0
+UNOV.US,D,20220119,000000,29.26,29.299,29.1661,29.19,3183,0
+UNOV.US,D,20220120,000000,29.2986,29.2986,29.0201,29.0308,7735,0
+UNOV.US,D,20220121,000000,29.02,29.02,28.7812,28.7812,4202,0
+UNOV.US,D,20220124,000000,29.87,29.87,28.43,28.7765,30316,0
+UNOV.US,D,20220125,000000,28.5556,28.7631,28.5556,28.6451,8686,0
+UNOV.US,D,20220126,000000,28.94,28.94,28.6663,28.6663,8793,0
+UNOV.US,D,20220127,000000,28.85,28.85,28.57,28.6148,1246,0
+UNOV.US,D,20220128,000000,28.58,28.91,28.58,28.91,9521,0
+UNOV.US,D,20220131,000000,28.77,29.0594,28.77,29.0594,519,0
+UNOV.US,D,20220201,000000,29.03,29.1448,29.03,29.1448,1791,0
+UNOV.US,D,20220202,000000,29.167,29.26,29.167,29.26,6614,0
+UNOV.US,D,20220203,000000,29.15,29.17,28.99,28.99,6361,0
+UNOV.US,D,20220204,000000,28.87,29.0333,28.87,29.0333,3476,0
+UNOV.US,D,20220207,000000,29.01,29.055,28.987,28.987,2826,0
+UNOV.US,D,20220208,000000,29.02,29.102,29.02,29.102,136,0
+UNOV.US,D,20220209,000000,29.1702,29.235,29.1702,29.2305,1106,0
+UNOV.US,D,20220210,000000,29.24,29.24,29.03,29.0524,242278,0
+UNOV.US,D,20220211,000000,29.035,29.035,28.8,28.8,12357,0
+UNOV.US,D,20220214,000000,28.89,28.89,28.78,28.8187,1354,0
+UNOV.US,D,20220215,000000,28.95,28.985,28.945,28.982,2150,0
+UNOV.US,D,20220216,000000,28.91,29.04,28.91,29.0375,1504,0
+UNOV.US,D,20220217,000000,28.919,28.919,28.7501,28.81,1620,0
+UNOV.US,D,20220218,000000,28.7605,28.7605,28.67,28.73,12101,0
+UNOV.US,D,20220222,000000,28.7,28.7,28.539,28.5439,1958,0
+UNOV.US,D,20220223,000000,28.71,28.71,28.3308,28.34,2830,0
+UNOV.US,D,20220224,000000,28.225,28.487,28.18,28.487,5836,0
+UNOV.US,D,20220225,000000,28.61,28.78,28.61,28.7352,6752,0
+UNOV.US,D,20220228,000000,28.67,28.735,28.5801,28.7253,25313,0
+UNOV.US,D,20220301,000000,28.61,28.645,28.51,28.5574,11900,0
+UNOV.US,D,20220302,000000,28.77,28.7805,28.7,28.7805,12261,0
+UNOV.US,D,20220303,000000,28.7808,28.8,28.709,28.709,4688,0
+UNOV.US,D,20220304,000000,28.59,28.62,28.53,28.62,26359,0
+UNOV.US,D,20220307,000000,28.449,28.47,28.332,28.335,36797,0
+UNOV.US,D,20220308,000000,28.3,28.45,28.24,28.25,27457,0
+UNOV.US,D,20220309,000000,28.46,28.52,28.44,28.4769,5354,0
+UNOV.US,D,20220310,000000,28.305,28.44,28.305,28.44,2950,0
+UNOV.US,D,20220311,000000,28.4786,28.4786,28.2937,28.2937,1550,0
+UNOV.US,D,20220314,000000,28.29,28.3,28.19,28.198,4097,0
+UNOV.US,D,20220315,000000,28.15,28.455,28.15,28.4443,2941,0
+UNOV.US,D,20220316,000000,28.53,28.678,28.53,28.678,3875,0
+UNOV.US,D,20220317,000000,28.6573,28.87,28.6573,28.8453,1260,0
+UNOV.US,D,20220318,000000,28.86,28.9893,28.79,28.9893,9277,0
+UNOV.US,D,20220321,000000,28.9,28.945,28.8604,28.945,3789,0
+UNOV.US,D,20220322,000000,29.075,29.1,29.0161,29.0701,10764,0
+UNOV.US,D,20220323,000000,28.9,29.02,28.9,28.96,5975,0
+UNOV.US,D,20220324,000000,29.01,29.13,28.98,29.0966,7600,0
+UNOV.US,D,20220325,000000,29.0827,29.15,29.0827,29.1374,1918,0
+UNOV.US,D,20220328,000000,29.21,29.23,29.2004,29.2073,2133,0
+UNOV.US,D,20220329,000000,29.3008,29.332,29.3008,29.332,1666,0
+UNOV.US,D,20220330,000000,29.28,29.339,29.28,29.2918,3890,0
+UNOV.US,D,20220331,000000,29.33,29.33,29.14,29.14,10048,0
+UNOV.US,D,20220401,000000,29.07,29.1288,29.0697,29.1288,2249,0
+UNOV.US,D,20220404,000000,29.19,29.25,29.19,29.25,1819,0
+UNOV.US,D,20220405,000000,29.25,29.3,29.145,29.145,2012,0
+UNOV.US,D,20220406,000000,28.965,29.035,28.965,29.035,2609,0
+UNOV.US,D,20220407,000000,29.07,29.15,28.93,29.1059,13090,0
+UNOV.US,D,20220408,000000,29.029,29.08,28.99,29.05,2470,0
+UNOV.US,D,20220411,000000,28.9227,28.9227,28.87,28.87,2404,0
+UNOV.US,D,20220412,000000,28.92,28.969,28.74,28.85,4317,0
+UNOV.US,D,20220413,000000,28.8014,28.92,28.8014,28.92,3834,0
+UNOV.US,D,20220414,000000,28.84,28.875,28.815,28.815,1412,0
+UNOV.US,D,20220418,000000,28.73,28.79,28.7,28.7401,3921,0
+UNOV.US,D,20220419,000000,28.88,29.03,28.85,28.995,34248,0
+UNOV.US,D,20220420,000000,29.08,29.08,28.9501,29.0046,24779,0
+UNOV.US,D,20220421,000000,28.95,28.9601,28.75,28.7656,7491,0
+UNOV.US,D,20220422,000000,28.6,28.62,28.49,28.49,6176,0
+UNOV.US,D,20220425,000000,28.39,28.525,28.32,28.525,1565,0
+UNOV.US,D,20220426,000000,28.37,28.37,28.2344,28.2344,2841,0
+UNOV.US,D,20220427,000000,28.33,28.35,28.195,28.2299,3557,0
+UNOV.US,D,20220428,000000,28.43,28.5,28.43,28.4583,2659,0
+UNOV.US,D,20220429,000000,28.315,28.41,28.0374,28.0374,4952,0
+UNOV.US,D,20220502,000000,27.95,28.11,27.91,28.0917,26527,0
+UNOV.US,D,20220503,000000,28.18,28.19,28.07,28.0702,6587,0
+UNOV.US,D,20220504,000000,28.12,28.4483,28.09,28.4483,7082,0
+UNOV.US,D,20220505,000000,28.1348,28.14,27.97,28.0477,2806,0
+UNOV.US,D,20220506,000000,27.8881,28.11,27.8881,28.08,15649,0
+UNOV.US,D,20220509,000000,27.93,27.93,27.7,27.735,9407,0
+UNOV.US,D,20220510,000000,27.92,27.92,27.6713,27.76,9239,0
+UNOV.US,D,20220511,000000,27.67,27.84,27.62,27.63,12732,0
+UNOV.US,D,20220512,000000,27.6,27.63,27.4497,27.62,9249,0
+UNOV.US,D,20220513,000000,27.8,27.83,27.72,27.79,26248,0
+UNOV.US,D,20220516,000000,27.79,27.87,27.731,27.7466,26406,0
+UNOV.US,D,20220517,000000,27.87,27.98,27.82,27.98,5439,0
+UNOV.US,D,20220518,000000,27.7401,27.7401,27.5401,27.5689,5828,0
+UNOV.US,D,20220519,000000,27.58,27.585,27.491,27.565,8965,0
+UNOV.US,D,20220520,000000,27.545,27.55,27.34,27.55,15002,0
+UNOV.US,D,20220523,000000,27.57,27.72,27.57,27.68,3154,0
+UNOV.US,D,20220524,000000,27.63,27.67,27.52,27.6,1628,0
+UNOV.US,D,20220525,000000,27.6136,27.77,27.6136,27.7097,35169,0
+UNOV.US,D,20220526,000000,27.78,27.94,27.78,27.905,6611,0
+UNOV.US,D,20220527,000000,27.9508,28.088,27.9508,28.088,5116,0
+UNOV.US,D,20220531,000000,28.06,28.1,28.0313,28.0512,7891,0
+UNOV.US,D,20220601,000000,28.0393,28.06,28.0005,28.0005,17194,0
+UNOV.US,D,20220602,000000,27.85,28.1157,27.85,28.1157,5430,0
+UNOV.US,D,20220603,000000,27.92,28.01,27.91,27.9761,4273,0
+UNOV.US,D,20220606,000000,27.97,28.02,27.97,28.0011,1670,0
+UNOV.US,D,20220607,000000,27.97,28.1,27.97,28.1,1891,0
+UNOV.US,D,20220608,000000,27.9701,28.04,27.9612,27.9788,2439,0
+UNOV.US,D,20220609,000000,27.97,27.979,27.7687,27.7687,3043,0
+UNOV.US,D,20220610,000000,27.5193,27.579,27.51,27.5383,7961,0
+UNOV.US,D,20220613,000000,27.68,27.68,27.266,27.266,5848,0
+UNOV.US,D,20220614,000000,27.3,27.43,27.19,27.29,31972,0
+UNOV.US,D,20220615,000000,27.3001,27.4,27.29,27.3802,4032,0
+UNOV.US,D,20220616,000000,27.24,27.24,27.1451,27.2,31608,0
+UNOV.US,D,20220617,000000,27.2209,27.2499,27.1801,27.2038,24897,0
+UNOV.US,D,20220621,000000,27.2779,27.35,27.25,27.3082,10024,0
+UNOV.US,D,20220622,000000,27.31,27.3348,27.3076,27.33,1975,0
+UNOV.US,D,20220623,000000,27.32,27.39,27.2801,27.355,4526,0
+UNOV.US,D,20220624,000000,27.445,27.55,27.445,27.5202,8448,0
+UNOV.US,D,20220627,000000,27.52,27.54,27.47,27.505,5828,0
+UNOV.US,D,20220628,000000,27.4301,27.4301,27.36,27.395,18998,0
+UNOV.US,D,20220629,000000,27.386,27.43,27.3634,27.397,4868,0
+UNOV.US,D,20220630,000000,27.39,27.39,27.32,27.3445,2987,0
+UNOV.US,D,20220701,000000,27.35,27.39,27.32,27.39,22122,0
+UNOV.US,D,20220705,000000,27.2979,27.3903,27.2979,27.3903,1490,0
+UNOV.US,D,20220706,000000,27.3831,27.459,27.3831,27.4125,1318,0
+UNOV.US,D,20220707,000000,27.465,27.52,27.465,27.4886,3168,0
+UNOV.US,D,20220708,000000,27.46,27.485,27.4535,27.485,1795,0
+UNOV.US,D,20220711,000000,27.4,27.47,27.3898,27.3898,173227,0
+UNOV.US,D,20220712,000000,27.4499,27.4499,27.3799,27.3799,904,0
+UNOV.US,D,20220713,000000,27.3377,27.41,27.3377,27.3798,4825,0
+UNOV.US,D,20220714,000000,27.31,27.4,27.2901,27.36,1967,0
+UNOV.US,D,20220715,000000,27.44,27.47,27.4101,27.45,3791,0
+UNOV.US,D,20220718,000000,27.44,27.49,27.37,27.405,25138,0
+UNOV.US,D,20220719,000000,27.51,27.58,27.45,27.5502,35974,0
+UNOV.US,D,20220720,000000,27.5899,27.5899,27.54,27.5533,5204,0
+UNOV.US,D,20220721,000000,27.5501,27.65,27.55,27.6198,10626,0
+UNOV.US,D,20220722,000000,27.625,27.625,27.58,27.62,20228,0
+UNOV.US,D,20220725,000000,27.5801,27.62,27.55,27.61,10586,0
+UNOV.US,D,20220726,000000,27.6,27.6,27.5202,27.5202,4426,0
+UNOV.US,D,20220727,000000,27.6,27.68,27.6,27.6486,3575,0
+UNOV.US,D,20220728,000000,27.69,27.76,27.69,27.7152,3800,0
+UNOV.US,D,20220729,000000,27.799,27.88,27.7899,27.8207,12883,0
+UNOV.US,D,20220801,000000,27.81,27.88,27.75,27.8031,11431,0
+UNOV.US,D,20220802,000000,27.76,27.825,27.73,27.73,10593,0
+UNOV.US,D,20220803,000000,27.86,27.94,27.825,27.9099,69558,0
+UNOV.US,D,20220804,000000,27.8666,27.9,27.865,27.865,4072,0
+UNOV.US,D,20220805,000000,27.8,27.86,27.8,27.8301,4253,0
+UNOV.US,D,20220808,000000,27.96,27.96,27.81,27.81,2771,0
+UNOV.US,D,20220809,000000,27.81,27.819,27.7701,27.7901,2345,0
+UNOV.US,D,20220810,000000,27.95,27.97,27.913,27.9448,1284,0
+UNOV.US,D,20220811,000000,27.96,28.05,27.91,27.9277,50469,0
+UNOV.US,D,20220812,000000,27.936,28.083,27.936,28.083,1537,0
+UNOV.US,D,20220815,000000,28.14,28.21,28.11,28.1642,14345,0
+UNOV.US,D,20220816,000000,28.134,28.22,28.12,28.1904,5213,0
+UNOV.US,D,20220817,000000,28.13,28.169,28.09,28.16,6521,0
+UNOV.US,D,20220818,000000,28.06,28.16,28.06,28.1053,5507,0
+UNOV.US,D,20220819,000000,27.9969,28,27.9699,27.9699,1353,0
+UNOV.US,D,20220822,000000,27.855,27.855,27.79,27.8018,3046,0
+UNOV.US,D,20220823,000000,27.83,27.84,27.75,27.8,2897,0
+UNOV.US,D,20220824,000000,27.7899,27.82,27.765,27.7767,8334,0
+UNOV.US,D,20220825,000000,27.8,27.89,27.8,27.8698,1196,0
+UNOV.US,D,20220826,000000,27.71,27.85,27.63,27.65,3221,0
+UNOV.US,D,20220829,000000,27.6,27.68,27.581,27.6427,10168,0
+UNOV.US,D,20220830,000000,27.69,27.7,27.5589,27.5826,19497,0
+UNOV.US,D,20220831,000000,27.5501,27.6,27.52,27.59,30362,0
+UNOV.US,D,20220901,000000,27.518,27.6,27.518,27.6,14053,0
+UNOV.US,D,20220902,000000,27.6,27.6,27.54,27.54,954,0
+UNOV.US,D,20220906,000000,27.57,27.58,27.5217,27.5404,4897,0
+UNOV.US,D,20220907,000000,27.5565,27.62,27.5565,27.606,1702,0
+UNOV.US,D,20220908,000000,27.5889,27.63,27.5889,27.61,3402,0
+UNOV.US,D,20220909,000000,27.62,27.69,27.62,27.66,5602,0
+UNOV.US,D,20220912,000000,27.71,27.73,27.6999,27.6999,3135,0
+UNOV.US,D,20220913,000000,27.64,27.64,27.5343,27.59,7068,0
+UNOV.US,D,20220914,000000,27.535,27.59,27.53,27.5597,13981,0
+UNOV.US,D,20220915,000000,27.545,27.59,27.5305,27.58,17084,0
+UNOV.US,D,20220916,000000,27.5,27.54,27.49,27.54,1399,0
+UNOV.US,D,20220919,000000,27.52,27.59,27.51,27.59,3836,0
+UNOV.US,D,20220920,000000,27.569,27.57,27.5201,27.53,6817,0
+UNOV.US,D,20220921,000000,27.526,27.58,27.502,27.56,2869,0
+UNOV.US,D,20220922,000000,27.51,27.56,27.47,27.56,36985,0
+UNOV.US,D,20220923,000000,27.4779,27.5,27.4728,27.5,3251,0
+UNOV.US,D,20220926,000000,27.539,27.54,27.46,27.48,20228,0
+UNOV.US,D,20220927,000000,27.502,27.54,27.4711,27.5017,10050,0
+UNOV.US,D,20220928,000000,27.48,27.56,27.474,27.56,5592,0
+UNOV.US,D,20220929,000000,27.529,27.55,27.47,27.525,27616,0
+UNOV.US,D,20220930,000000,27.4977,27.55,27.49,27.53,38708,0
+UNOV.US,D,20221003,000000,27.5,27.55,27.461,27.52,4371,0
+UNOV.US,D,20221004,000000,27.5789,27.5789,27.52,27.52,3743,0
+UNOV.US,D,20221005,000000,27.44,27.59,27.44,27.52,309124,0
+UNOV.US,D,20221006,000000,27.53,27.58,27.5114,27.55,3050,0
+UNOV.US,D,20221007,000000,27.43,27.57,27.43,27.53,877,0
+UNOV.US,D,20221010,000000,27.55,27.59,27.5417,27.59,1267,0
+UNOV.US,D,20221011,000000,27.54,27.54,27.54,27.54,184,0
+UNOV.US,D,20221012,000000,27.545,27.55,27.522,27.55,5410,0
+UNOV.US,D,20221013,000000,27.5735,27.5735,27.56,27.56,1480,0
+UNOV.US,D,20221014,000000,27.58,27.6099,27.55,27.57,6527,0
+UNOV.US,D,20221017,000000,27.5659,27.5752,27.5659,27.5752,1231,0
+UNOV.US,D,20221018,000000,27.58,27.606,27.5409,27.5828,9922,0
+UNOV.US,D,20221019,000000,27.61,27.61,27.58,27.58,2265,0
+UNOV.US,D,20221020,000000,27.56,27.6,27.5401,27.59,1795,0
+UNOV.US,D,20221021,000000,27.585,27.585,27.56,27.56,21254,0
+UNOV.US,D,20221024,000000,27.29,27.64,27.29,27.61,10525,0
+UNOV.US,D,20221025,000000,27.595,27.62,27.5786,27.62,4945,0
+UNOV.US,D,20221026,000000,27.56,27.61,27.5444,27.59,14404,0
+UNOV.US,D,20221027,000000,27.59,27.61,27.59,27.59,1358,0
+UNOV.US,D,20221028,000000,27.64,27.65,27.5707,27.595,34691,0
+UNOV.US,D,20221031,000000,27.56,27.64,27.5501,27.6101,288120,0
+UNOV.US,D,20221101,000000,27.56,27.68,27.5,27.55,535554,0
+UNOV.US,D,20221102,000000,27.48,27.71,27.21,27.25,170197,0
+UNOV.US,D,20221103,000000,27.06,27.17,26.99,27.06,99555,0
+UNOV.US,D,20221104,000000,27.36,27.36,27.0401,27.26,45291,0
+UNOV.US,D,20221107,000000,27.34,27.42,27.2039,27.4,99527,0
+UNOV.US,D,20221108,000000,27.44,27.53,27.31,27.45,60281,0
+UNOV.US,D,20221109,000000,27.41,27.43,27.15,27.21,86815,0
+UNOV.US,D,20221110,000000,27.63,27.86,27.63,27.86,38469,0
+UNOV.US,D,20221111,000000,27.85,28.0199,27.84,28.0199,325389,0
+UNOV.US,D,20221114,000000,27.949,28.05,27.91,27.91,30974,0
+UNOV.US,D,20221115,000000,28.09,28.1,27.96,28.01,51455,0
+UNOV.US,D,20221116,000000,27.9,27.96,27.9,27.92,37054,0
+UNOV.US,D,20221117,000000,27.79,27.9,27.79,27.9,14803,0
+UNOV.US,D,20221118,000000,28.02,28.02,27.87,27.9416,30601,0
+UNOV.US,D,20221121,000000,27.9299,27.97,27.88,27.934,12625,0
+UNOV.US,D,20221122,000000,27.955,28.0985,27.955,28.0985,29573,0
+UNOV.US,D,20221123,000000,28.17,28.21,28.08,28.19,9398,0
+UNOV.US,D,20221125,000000,28.145,28.21,28.145,28.18,4091,0
+UNOV.US,D,20221128,000000,28.085,28.11,27.94,27.9903,18828,0
+UNOV.US,D,20221129,000000,28.06,28.06,27.935,27.9831,14313,0
+UNOV.US,D,20221130,000000,27.966,28.38,27.9238,28.38,98756,0
+UNOV.US,D,20221201,000000,28.41,28.41,28.3501,28.3805,6559,0
+UNOV.US,D,20221202,000000,28.27,28.42,28.25,28.34,31646,0
+UNOV.US,D,20221205,000000,28.26,28.29,28.11,28.1532,15093,0
+UNOV.US,D,20221206,000000,28.07,28.08,27.95,27.9826,9532,0
+UNOV.US,D,20221207,000000,28,28,27.96,27.9638,946,0
+UNOV.US,D,20221208,000000,28.04,28.1,28.03,28.0536,4317,0
+UNOV.US,D,20221209,000000,28.07,28.13,28.01,28.01,8535,0
+UNOV.US,D,20221212,000000,28.01,28.1331,28.002,28.1331,2661,0
+UNOV.US,D,20221213,000000,28.48,28.49,28.2,28.2712,10954,0
+UNOV.US,D,20221214,000000,28.3341,28.34,28.1301,28.2253,4514,0
+UNOV.US,D,20221215,000000,28.07,28.07,27.81,27.8745,4754,0
+UNOV.US,D,20221216,000000,27.66,27.7726,27.66,27.7726,10659,0
+UNOV.US,D,20221219,000000,27.66,27.69,27.56,27.66,13552,0
+UNOV.US,D,20221220,000000,27.64,27.67,27.63,27.6645,1903,0
+UNOV.US,D,20221221,000000,27.779,27.87,27.779,27.8302,23151,0
+UNOV.US,D,20221222,000000,27.61,27.6452,27.43,27.6452,4709,0
+UNOV.US,D,20221223,000000,27.66,27.73,27.66,27.7192,2943,0
+UNOV.US,D,20221227,000000,27.7,27.725,27.67,27.695,4718,0
+UNOV.US,D,20221228,000000,27.65,27.66,27.5451,27.5451,6966,0
+UNOV.US,D,20221229,000000,27.76,27.78,27.7421,27.77,5357,0
+UNOV.US,D,20221230,000000,27.699,27.7102,27.6,27.7102,27693,0
+UNOV.US,D,20230103,000000,27.68,27.71,27.57,27.6751,4753,0
+UNOV.US,D,20230104,000000,27.73,27.79,27.69,27.7346,2471,0
+UNOV.US,D,20230105,000000,27.65,27.65,27.57,27.6001,5472,0
+UNOV.US,D,20230106,000000,27.69,27.969,27.69,27.9205,2665,0
+UNOV.US,D,20230109,000000,28.06,28.06,27.9206,27.9206,962,0
+UNOV.US,D,20230110,000000,27.865,28.0094,27.865,28.0094,2752,0
+UNOV.US,D,20230111,000000,28.12,28.229,28.12,28.19,2901,0
+UNOV.US,D,20230112,000000,28.25,28.2899,28.25,28.2562,351,0
+UNOV.US,D,20230113,000000,28.2401,28.342,28.2401,28.342,337,0
+UNOV.US,D,20230117,000000,28.3701,28.3701,28.33,28.33,3711,0
+UNOV.US,D,20230118,000000,28.41,28.41,28.1564,28.1564,1358,0
+UNOV.US,D,20230119,000000,28.09,28.09,28.05,28.057,6520,0
+UNOV.US,D,20230120,000000,28.119,28.3035,28.119,28.3035,11147,0
+UNOV.US,D,20230123,000000,28.38,28.55,28.38,28.4961,3768,0
+UNOV.US,D,20230124,000000,28.44,28.4999,28.43,28.46,2754,0
+UNOV.US,D,20230125,000000,28.37,28.48,28.37,28.48,942,0
+UNOV.US,D,20230126,000000,28.59,28.6601,28.52,28.6601,11679,0
+UNOV.US,D,20230127,000000,28.69,28.77,28.68,28.7353,1611,0
+UNOV.US,D,20230130,000000,28.5901,28.62,28.5266,28.5266,1845,0
+UNOV.US,D,20230131,000000,28.6,28.7484,28.6,28.7484,1809,0
+UNOV.US,D,20230201,000000,28.73,28.91,28.67,28.91,1688,0
+UNOV.US,D,20230202,000000,29.07,29.15,29.02,29.11,17310,0
+UNOV.US,D,20230203,000000,29.05,29.06,28.94,28.94,1238,0
+UNOV.US,D,20230206,000000,28.855,28.9,28.84,28.8613,1691,0
+UNOV.US,D,20230207,000000,28.82,29.0593,28.82,29.0593,69962,0
+UNOV.US,D,20230208,000000,29.01,29.01,28.8301,28.8799,2973,0
+UNOV.US,D,20230209,000000,28.9,28.92,28.74,28.7523,193135,0
+UNOV.US,D,20230210,000000,28.71,28.77,28.71,28.77,18874,0
+UNOV.US,D,20230213,000000,28.8301,28.9242,28.8301,28.9242,3462,0
+UNOV.US,D,20230214,000000,28.95,29.01,28.83,28.962,25386,0
+UNOV.US,D,20230215,000000,28.8601,28.98,28.8601,28.975,21800,0
+UNOV.US,D,20230216,000000,28.85,28.92,28.7881,28.7881,9880,0
+UNOV.US,D,20230217,000000,28.7,28.7474,28.63,28.7474,27423,0
+UNOV.US,D,20230221,000000,28.53,28.53,28.42,28.4507,10741,0
+UNOV.US,D,20230222,000000,28.45,28.49,28.42,28.42,1863,0
+UNOV.US,D,20230223,000000,28.48,28.54,28.38,28.5142,6948,0
+UNOV.US,D,20230224,000000,28.285,28.37,28.27,28.321,33488,0
+UNOV.US,D,20230227,000000,28.39,28.4399,28.3849,28.3849,6005,0
+UNOV.US,D,20230228,000000,28.41,28.41,28.3827,28.3827,401,0
+UNOV.US,D,20230301,000000,28.3,28.31,28.26,28.2619,1341,0
+UNOV.US,D,20230302,000000,28.27,28.3948,28.27,28.3948,1360,0
+UNOV.US,D,20230303,000000,28.5,28.639,28.5,28.639,217607,0
+UNOV.US,D,20230306,000000,28.755,28.755,28.63,28.67,2265,0
+UNOV.US,D,20230307,000000,28.62,28.62,28.39,28.395,4132,0
+UNOV.US,D,20230308,000000,28.38,28.44,28.3501,28.4161,1332,0
+UNOV.US,D,20230309,000000,28.43,28.43,28.12,28.1225,21105,0
+UNOV.US,D,20230310,000000,28.04,28.08,27.8517,27.91,52297,0
+UNOV.US,D,20230313,000000,27.72,28.07,27.72,27.9598,4488,0
+UNOV.US,D,20230314,000000,28.2,28.21,28.0301,28.1836,3944,0
+UNOV.US,D,20230315,000000,27.96,28.07,27.96,28.07,3539,0
+UNOV.US,D,20230316,000000,28.07,28.3696,28.07,28.3696,1296,0
+UNOV.US,D,20230317,000000,28.25,28.25,28.2293,28.2293,168,0
+UNOV.US,D,20230320,000000,28.3,28.3811,28.2867,28.3811,4511,0
+UNOV.US,D,20230321,000000,28.569,28.5892,28.5,28.5892,5821,0
+UNOV.US,D,20230322,000000,28.649,28.649,28.359,28.359,2781,0
+UNOV.US,D,20230323,000000,28.5501,28.5501,28.29,28.3831,4496,0
+UNOV.US,D,20230324,000000,28.27,28.4475,28.27,28.4475,7905,0
+UNOV.US,D,20230327,000000,28.4894,28.4894,28.4894,28.4894,167,0
+UNOV.US,D,20230328,000000,28.43,28.48,28.38,28.4384,1652,0
+UNOV.US,D,20230329,000000,28.61,28.6639,28.56,28.6639,4243,0
+UNOV.US,D,20230330,000000,28.73,28.7359,28.67,28.7359,1756,0
+UNOV.US,D,20230331,000000,28.865,28.9607,28.865,28.9607,610,0
+UNOV.US,D,20230403,000000,29.01,29.0594,28.99,29.0594,5245,0
+UNOV.US,D,20230404,000000,29.03,29.0301,28.94,28.977,3536,0
+UNOV.US,D,20230405,000000,28.9141,28.9493,28.9,28.9493,13380,0
+UNOV.US,D,20230406,000000,28.8903,29.0051,28.8903,29.0051,6430,0
+UNOV.US,D,20230410,000000,28.91,29.005,28.9,29.005,5741,0
+UNOV.US,D,20230411,000000,29,29.06,29,29.0302,3041,0
+UNOV.US,D,20230412,000000,29.065,29.08,28.93,28.95,41999,0
+UNOV.US,D,20230413,000000,29.091,29.17,29.091,29.17,1670,0
+UNOV.US,D,20230414,000000,29.14,29.1441,29.08,29.1441,2186,0
+UNOV.US,D,20230417,000000,29.13,29.1952,29.13,29.1952,708,0
+UNOV.US,D,20230418,000000,29.19,29.239,29.19,29.239,589,0
+UNOV.US,D,20230419,000000,29.25,29.25,29.2304,29.2304,507,0
+UNOV.US,D,20230420,000000,29.02,29.21,29.02,29.1439,10955,0
+UNOV.US,D,20230421,000000,29.175,29.1802,29.17,29.1802,1029,0
+UNOV.US,D,20230424,000000,29.15,29.2036,29.15,29.2036,730,0
+UNOV.US,D,20230425,000000,29.105,29.13,28.96,28.96,3189,0
+UNOV.US,D,20230426,000000,28.97,29.01,28.83,28.874,6713,0
+UNOV.US,D,20230427,000000,29,29.2025,29,29.2025,3635,0
+UNOV.US,D,20230428,000000,29.13,29.34,29.13,29.34,4892,0
+UNOV.US,D,20230501,000000,29.34,29.44,29.32,29.36,112834,0
+UNOV.US,D,20230502,000000,29.13,29.171,29.08,29.171,1230,0
+UNOV.US,D,20230503,000000,29.2,29.24,29.0625,29.0625,1382,0
+UNOV.US,D,20230504,000000,28.93,28.94,28.91,28.9153,1807,0
+UNOV.US,D,20230505,000000,29.1,29.21,29.1,29.21,17792,0
+UNOV.US,D,20230508,000000,29.2114,29.2539,29.2101,29.2539,1645,0
+UNOV.US,D,20230509,000000,29.1892,29.1892,29.1892,29.1892,117,0
+UNOV.US,D,20230510,000000,29.2,29.29,29.19,29.28,3006,0
+UNOV.US,D,20230511,000000,29.21,29.2395,29.21,29.2395,601,0
+UNOV.US,D,20230512,000000,29.13,29.235,29.13,29.2141,4313,0
+UNOV.US,D,20230515,000000,29.27,29.2774,29.26,29.2774,814,0
+UNOV.US,D,20230516,000000,29.2184,29.2184,29.1941,29.1941,3054,0
+UNOV.US,D,20230517,000000,29.28,29.3928,29.28,29.3928,1560,0
+UNOV.US,D,20230518,000000,29.43,29.5739,29.43,29.5739,894,0
+UNOV.US,D,20230519,000000,29.52,29.55,29.5,29.5389,2167,0
+UNOV.US,D,20230522,000000,29.57,29.6,29.56,29.56,576,0
+UNOV.US,D,20230523,000000,29.4929,29.515,29.3565,29.3565,1330,0
+UNOV.US,D,20230524,000000,29.21,29.23,29.2,29.2192,2544,0
+UNOV.US,D,20230525,000000,29.33,29.4,29.33,29.385,4132,0
+UNOV.US,D,20230526,000000,29.45,29.635,29.45,29.6277,739,0
+UNOV.US,D,20230530,000000,29.62,29.6211,29.62,29.6211,237,0
+UNOV.US,D,20230531,000000,29.5,29.5324,29.5,29.5324,747,0
+UNOV.US,D,20230601,000000,29.59,29.739,29.59,29.6882,7618,0
+UNOV.US,D,20230602,000000,29.87,29.975,29.87,29.9696,7617,0
+UNOV.US,D,20230605,000000,29.99,30.02,29.9408,29.9408,1218,0
+UNOV.US,D,20230606,000000,29.9688,30.007,29.95,30.007,3596,0
+UNOV.US,D,20230607,000000,29.94,29.94,29.93,29.9352,923,0
+UNOV.US,D,20230608,000000,29.995,30.07,29.995,30.0684,22222,0
+UNOV.US,D,20230609,000000,30.11,30.11,30.1062,30.1062,728,0
+UNOV.US,D,20230612,000000,30.16,30.2411,30.16,30.2411,565,0
+UNOV.US,D,20230613,000000,30.331,30.38,30.3101,30.32,5501,0
+UNOV.US,D,20230614,000000,30.29,30.4298,30.285,30.36,10181,0
+UNOV.US,D,20230615,000000,30.4115,30.5303,30.4115,30.5303,14411,0
+UNOV.US,D,20230616,000000,30.565,30.565,30.4985,30.4985,1497,0
+UNOV.US,D,20230620,000000,30.36,30.445,30.36,30.445,2147,0
+UNOV.US,D,20230621,000000,30.41,30.455,30.37,30.3972,11183,0
+UNOV.US,D,20230622,000000,30.4044,30.4449,30.4044,30.4449,925,0
+UNOV.US,D,20230623,000000,30.3413,30.3565,30.3413,30.3565,456,0
+UNOV.US,D,20230626,000000,30.3334,30.3799,30.3,30.3092,3205,0
+UNOV.US,D,20230627,000000,30.4,30.51,30.3515,30.49,2430,0
+UNOV.US,D,20230628,000000,30.495,30.51,30.43,30.4706,17077,0
+UNOV.US,D,20230629,000000,30.48,30.55,30.48,30.5375,17744,0
+UNOV.US,D,20230630,000000,30.69,30.78,30.69,30.76,6438,0
+UNOV.US,D,20230703,000000,30.76,30.76,30.72,30.7539,14852,0
+UNOV.US,D,20230705,000000,30.71,30.77,30.71,30.725,41117,0
+UNOV.US,D,20230706,000000,30.52,30.63,30.49,30.6049,136148,0
+UNOV.US,D,20230707,000000,30.63,30.69,30.6,30.6,1933,0
+UNOV.US,D,20230710,000000,30.55,30.635,30.55,30.635,4954,0
+UNOV.US,D,20230711,000000,30.69,30.75,30.68,30.723,10581,0
+UNOV.US,D,20230712,000000,30.9,30.92,30.8409,30.89,2889,0
+UNOV.US,D,20230713,000000,30.92,30.965,30.92,30.965,845,0
+UNOV.US,D,20230714,000000,30.95,30.975,30.95,30.9596,5408,0
+UNOV.US,D,20230717,000000,30.9827,31.01,30.9827,31.009,1761,0
+UNOV.US,D,20230718,000000,31.04,31.07,31.04,31.07,28357,0
+UNOV.US,D,20230719,000000,31.1209,31.1209,31.08,31.095,3207,0
+UNOV.US,D,20230720,000000,31.0501,31.07,31,31.02,8681,0
+UNOV.US,D,20230721,000000,31.05,31.0997,31.04,31.0697,1242,0
+UNOV.US,D,20230724,000000,31.08,31.12,31.07,31.11,21414,0
+UNOV.US,D,20230725,000000,31.1,31.17,31.1,31.1404,617,0
+UNOV.US,D,20230726,000000,31.15,31.16,31.12,31.1511,2322,0
+UNOV.US,D,20230727,000000,31.215,31.215,31.0685,31.0685,1583,0
+UNOV.US,D,20230728,000000,31.14,31.22,31.14,31.195,4748,0
+UNOV.US,D,20230731,000000,31.25,31.25,31.17,31.206,2695,0
+UNOV.US,D,20230801,000000,31.166,31.1927,31.1301,31.1927,17745,0
+UNOV.US,D,20230802,000000,31.071,31.071,30.9901,31.012,256,0
+UNOV.US,D,20230803,000000,30.95,31.04,30.9401,30.982,3645,0
+UNOV.US,D,20230804,000000,31.04,31.1099,30.88,30.89,15891,0
+UNOV.US,D,20230807,000000,30.991,31.049,30.99,31.049,1652,0
+UNOV.US,D,20230808,000000,30.88,31.0087,30.88,31.0087,3017,0
+UNOV.US,D,20230809,000000,30.98,31.02,30.9,30.9257,3878,0
+UNOV.US,D,20230810,000000,30.9008,30.9401,30.9008,30.9401,365,0
+UNOV.US,D,20230811,000000,30.9443,30.9443,30.9443,30.9443,174,0
+UNOV.US,D,20230814,000000,30.95,31.03,30.95,31.0145,67332,0
+UNOV.US,D,20230815,000000,30.95,30.95,30.8449,30.8449,1246,0
+UNOV.US,D,20230816,000000,30.8301,30.8301,30.71,30.71,25350,0
+UNOV.US,D,20230817,000000,30.75,30.75,30.56,30.6029,2561,0
+UNOV.US,D,20230818,000000,30.52,30.6,30.48,30.5934,4800,0
+UNOV.US,D,20230821,000000,30.66,30.75,30.59,30.7389,588,0
+UNOV.US,D,20230822,000000,30.8,30.8,30.67,30.6996,4303,0
+UNOV.US,D,20230823,000000,30.8642,30.89,30.84,30.8838,1028,0
+UNOV.US,D,20230824,000000,30.9,30.9,30.65,30.65,8267,0
+UNOV.US,D,20230825,000000,30.74,30.808,30.62,30.808,4681,0
+UNOV.US,D,20230828,000000,30.88,30.96,30.86,30.96,5286,0
+UNOV.US,D,20230829,000000,30.94,31.1938,30.94,31.1908,3607,0
+UNOV.US,D,20230830,000000,31.18,31.28,31.18,31.2694,2537,0
+UNOV.US,D,20230831,000000,31.2731,31.32,31.2612,31.2612,2307,0
+UNOV.US,D,20230901,000000,31.32,31.3574,31.24,31.328,5403,0
+UNOV.US,D,20230905,000000,31.2595,31.2595,31.2595,31.2595,20,0
+UNOV.US,D,20230906,000000,31.1599,31.1599,31.11,31.141,18229,0
+UNOV.US,D,20230907,000000,31.0799,31.13,31.06,31.1141,1873,0
+UNOV.US,D,20230908,000000,31.1301,31.1601,31.12,31.1601,1500,0
+UNOV.US,D,20230911,000000,31.35,31.35,31.27,31.2916,692,0
+UNOV.US,D,20230912,000000,31.21,31.21,31.21,31.21,1225,0
+UNOV.US,D,20230913,000000,31.17,31.275,31.12,31.2296,11360,0
+UNOV.US,D,20230914,000000,31.3,31.4114,31.3,31.4114,2825,0
+UNOV.US,D,20230915,000000,31.27,31.3209,31.19,31.2,4346,0
+UNOV.US,D,20230918,000000,31.21,31.2668,31.19,31.1992,6744,0
+UNOV.US,D,20230919,000000,31.1,31.1718,31.0989,31.1633,3311,0
+UNOV.US,D,20230920,000000,31.21,31.2367,30.9994,30.9994,13251,0
+UNOV.US,D,20230921,000000,30.75,30.75,30.5813,30.5813,623,0
+UNOV.US,D,20230922,000000,30.66,30.66,30.5,30.5094,32165,0
+UNOV.US,D,20230925,000000,30.4101,30.6046,30.4101,30.6046,10728,0
+UNOV.US,D,20230926,000000,30.32,30.321,30.18,30.2252,9994,0
+UNOV.US,D,20230927,000000,30.31,30.31,30.13,30.2248,7635,0
+UNOV.US,D,20230928,000000,30.42,30.4201,30.3922,30.3922,1335,0
+UNOV.US,D,20230929,000000,30.54,30.54,30.28,30.3184,14256,0
+UNOV.US,D,20231002,000000,30.3099,30.3099,30.13,30.3083,16583,0
+UNOV.US,D,20231003,000000,30.25,30.25,29.87,29.9178,2640,0
+UNOV.US,D,20231004,000000,29.93,30.1764,29.93,30.1764,7559,0
+UNOV.US,D,20231005,000000,29.9799,30.17,29.965,30.1249,3471,0
+UNOV.US,D,20231006,000000,30.06,30.4914,30.06,30.4914,193,0
+UNOV.US,D,20231009,000000,30.44,30.65,30.44,30.6497,32309,0
+UNOV.US,D,20231010,000000,30.705,30.95,30.705,30.8211,2098,0
+UNOV.US,D,20231011,000000,30.9,30.9439,30.7201,30.9439,3877,0
+UNOV.US,D,20231012,000000,30.92,31.01,30.685,30.7752,8202,0
+UNOV.US,D,20231013,000000,30.78,30.78,30.6163,30.6163,347,0
+UNOV.US,D,20231016,000000,30.74,30.9661,30.74,30.9661,443,0
+UNOV.US,D,20231017,000000,30.998,30.998,30.83,30.925,4032,0
+UNOV.US,D,20231018,000000,30.79,30.79,30.48,30.5331,3101,0
+UNOV.US,D,20231019,000000,30.33,30.3482,30.2767,30.293,9429,0
+UNOV.US,D,20231020,000000,30,30.08,29.9114,29.9114,6366,0
+UNOV.US,D,20231023,000000,29.7,30.08,29.7,29.8431,1564,0
+UNOV.US,D,20231024,000000,30.01,30.0825,30.01,30.0825,1441,0
+UNOV.US,D,20231025,000000,29.71,29.71,29.57,29.6295,8026,0
+UNOV.US,D,20231026,000000,29.37,29.37,29.22,29.2657,4921,0
+UNOV.US,D,20231027,000000,29.25,29.25,29.07,29.1034,1735,0
+UNOV.US,D,20231030,000000,29.32,29.5599,29.28,29.5005,9930,0
+UNOV.US,D,20231031,000000,29.59,29.7,29.37,29.6714,54314,0
+UNOV.US,D,20231101,000000,29.78,29.88,29.7188,29.8519,587320,0
+UNOV.US,D,20231102,000000,30.055,30.15,30.055,30.15,29512,0
+UNOV.US,D,20231103,000000,30.25,30.36,30.25,30.31,17631,0
+UNOV.US,D,20231106,000000,30.37,30.37,30.24,30.34,22019,0
+UNOV.US,D,20231107,000000,30.34,30.3802,30.315,30.3802,6005,0
+UNOV.US,D,20231108,000000,30.37,30.416,30.37,30.416,10598,0
+UNOV.US,D,20231109,000000,30.4,30.47,30.27,30.2751,14600,0
+UNOV.US,D,20231110,000000,30.38,30.4954,30.29,30.4954,8453,0
+UNOV.US,D,20231113,000000,30.46,30.529,30.4101,30.52,22526,0
+UNOV.US,D,20231114,000000,30.76,30.83,30.76,30.7747,27614,0
+UNOV.US,D,20231115,000000,30.79,30.86,30.77,30.82,13151,0
+UNOV.US,D,20231116,000000,30.769,30.8102,30.734,30.8102,11432,0
+UNOV.US,D,20231117,000000,30.79,30.87,30.79,30.87,34046,0
+UNOV.US,D,20231120,000000,30.9484,30.96,30.92,30.96,10483,0
+UNOV.US,D,20231121,000000,31.07,31.07,30.8801,30.96,93231,0
+UNOV.US,D,20231122,000000,31.06,31.06,30.9301,30.9699,2619,0
+UNOV.US,D,20231124,000000,31.05,31.05,30.965,30.968,2178,0
+UNOV.US,D,20231127,000000,30.9602,31,30.9548,30.9799,1107,0
+UNOV.US,D,20231128,000000,30.995,31.01,30.9635,30.99,9324,0
+UNOV.US,D,20231129,000000,31.09,31.09,30.95,30.99,1413,0
+UNOV.US,D,20231130,000000,30.9402,31.0327,30.94,31.0327,4139,0
+UNOV.US,D,20231201,000000,31.0283,31.16,31.0169,31.1299,12632,0
+UNOV.US,D,20231204,000000,30.9602,31.0598,30.9602,31.0598,8534,0
+UNOV.US,D,20231205,000000,31.04,31.0798,31.01,31.0506,2126,0
+UNOV.US,D,20231206,000000,31.1,31.1,31.0002,31.0002,20508,0
+UNOV.US,D,20231207,000000,31.0845,31.105,31.06,31.105,2441,0
+UNOV.US,D,20231208,000000,31.092,31.16,31.09,31.16,6508,0
+UNOV.US,D,20231211,000000,31.1773,31.195,31.16,31.17,13398,0
+UNOV.US,D,20231212,000000,31.2,31.2698,31.2,31.2698,10961,0
+UNOV.US,D,20231213,000000,31.289,31.4362,31.2606,31.4362,810,0
+UNOV.US,D,20231214,000000,31.58,31.58,31.45,31.4774,6691,0
+UNOV.US,D,20231215,000000,31.57,31.57,31.48,31.4924,4258,0
+UNOV.US,D,20231218,000000,31.5,31.5283,31.5,31.5283,1574,0
+UNOV.US,D,20231219,000000,31.555,31.58,31.53,31.5604,3766,0
+UNOV.US,D,20231220,000000,31.5647,31.58,31.4311,31.4311,2421,0
+UNOV.US,D,20231221,000000,31.47,31.5201,31.44,31.5201,3745,0
+UNOV.US,D,20231222,000000,31.54,31.5551,31.525,31.5551,2515,0
+UNOV.US,D,20231226,000000,31.62,31.62,31.605,31.605,659,0
+UNOV.US,D,20231227,000000,31.61,31.65,31.61,31.6348,990,0
+UNOV.US,D,20231228,000000,31.67,31.67,31.62,31.6452,818,0
+UNOV.US,D,20231229,000000,31.6,31.65,31.6,31.6383,4525,0
+UNOV.US,D,20240102,000000,31.5489,31.585,31.54,31.5787,1540,0
+UNOV.US,D,20240103,000000,31.47,31.54,31.45,31.4692,27351,0
+UNOV.US,D,20240104,000000,31.5,31.5,31.46,31.4656,11518,0
+UNOV.US,D,20240105,000000,31.5568,31.5568,31.49,31.5107,6142,0
+UNOV.US,D,20240108,000000,31.5672,31.6648,31.54,31.6648,4050,0
+UNOV.US,D,20240109,000000,31.67,31.67,31.6101,31.6614,8491,0
+UNOV.US,D,20240110,000000,31.69,31.74,31.65,31.73,6929,0
+UNOV.US,D,20240111,000000,31.65,31.729,31.65,31.729,6241,0
+UNOV.US,D,20240112,000000,31.75,31.79,31.75,31.7898,1580,0
+UNOV.US,D,20240116,000000,31.7799,31.7799,31.69,31.7288,4062,0
+UNOV.US,D,20240117,000000,31.6693,31.6693,31.6693,31.6693,311,0
+UNOV.US,D,20240118,000000,31.6972,31.7629,31.68,31.7629,1600,0
+UNOV.US,D,20240119,000000,31.79,31.9,31.79,31.893,6912,0
+UNOV.US,D,20240122,000000,31.9163,31.9341,31.9163,31.9341,717,0
+UNOV.US,D,20240123,000000,31.93,31.9789,31.92,31.9789,1545,0
+UNOV.US,D,20240124,000000,31.9988,32.01,31.9803,31.9803,1172,0
+UNOV.US,D,20240125,000000,31.98,32.018,31.98,32.018,4143,0
+UNOV.US,D,20240126,000000,32.01,32.0298,32.01,32.0298,1456,0
+UNOV.US,D,20240129,000000,32,32.08,32,32.0758,2463,0
+UNOV.US,D,20240130,000000,32.0616,32.08,32.05,32.075,4513,0
+UNOV.US,D,20240131,000000,32.03,32.03,31.93,31.9483,7483,0
+UNOV.US,D,20240201,000000,31.97,32.08,31.97,32.0569,14338,0
+UNOV.US,D,20240202,000000,32.04,32.15,32.04,32.1408,6979,0
+UNOV.US,D,20240205,000000,32.06,32.1216,32.06,32.1216,3563,0
+UNOV.US,D,20240206,000000,32.125,32.15,32.09,32.1499,2459,0
+UNOV.US,D,20240207,000000,32.215,32.2499,32.215,32.2154,1338,0
+UNOV.US,D,20240208,000000,32.2049,32.2109,32.18,32.2109,1041,0
+UNOV.US,D,20240209,000000,32.2,32.2598,32.2,32.2598,1438,0
+UNOV.US,D,20240212,000000,32.25,32.28,32.22,32.25,4569,0
+UNOV.US,D,20240213,000000,32.26,32.26,32.03,32.1052,8066,0
+UNOV.US,D,20240214,000000,32.17,32.187,32.17,32.187,1853,0
+UNOV.US,D,20240215,000000,32.21,32.25,32.2091,32.25,4317,0
+UNOV.US,D,20240216,000000,32.25,32.25,32.19,32.23,6235,0
+UNOV.US,D,20240220,000000,32.17,32.1879,32.15,32.1806,900,0
+UNOV.US,D,20240221,000000,32.15,32.1848,32.12,32.1848,39911,0
+UNOV.US,D,20240222,000000,32.27,32.35,32.27,32.33,38635,0
+UNOV.US,D,20240223,000000,32.38,32.38,32.35,32.3729,1605,0
+UNOV.US,D,20240226,000000,32.37,32.37,32.32,32.33,2552,0
+UNOV.US,D,20240227,000000,32.34,32.3777,32.34,32.3777,347,0
+UNOV.US,D,20240228,000000,32.37,32.3746,32.33,32.3629,12464,0
+UNOV.US,D,20240229,000000,32.395,32.4188,32.37,32.4188,2088,0
+UNOV.US,D,20240301,000000,32.465,32.499,32.42,32.4668,3859,0
+UNOV.US,D,20240304,000000,32.47,32.47,32.445,32.445,1785,0
+UNOV.US,D,20240305,000000,32.36,32.4,32.35,32.3737,2480,0
+UNOV.US,D,20240306,000000,32.43,32.4699,32.39,32.4295,2066,0
+UNOV.US,D,20240307,000000,32.46,32.48,32.445,32.455,8839,0
+UNOV.US,D,20240308,000000,32.48,32.52,32.43,32.4585,18311,0
+UNOV.US,D,20240311,000000,32.37,32.42,32.37,32.42,2908,0
+UNOV.US,D,20240312,000000,32.52,32.52,32.5,32.515,2481,0
+UNOV.US,D,20240313,000000,32.515,32.515,32.48,32.505,1543,0
+UNOV.US,D,20240314,000000,32.46,32.5184,32.46,32.4853,7213,0
+UNOV.US,D,20240315,000000,32.43,32.454,32.4101,32.454,2310,0
+UNOV.US,D,20240318,000000,32.5259,32.5393,32.49,32.508,3651,0
+UNOV.US,D,20240319,000000,32.52,32.5543,32.51,32.5498,1324,0
+UNOV.US,D,20240320,000000,32.56,32.6065,32.56,32.6065,2242,0
+UNOV.US,D,20240321,000000,32.62,32.635,32.611,32.635,876,0
+UNOV.US,D,20240322,000000,32.57,32.6795,32.57,32.6519,2101,0
+UNOV.US,D,20240325,000000,32.66,32.66,32.6339,32.6339,1176,0
+UNOV.US,D,20240326,000000,32.655,32.655,32.6,32.6316,4411,0
+UNOV.US,D,20240327,000000,32.621,32.666,32.621,32.64,115584,0
+UNOV.US,D,20240328,000000,32.671,32.72,32.67,32.6952,1434,0
+UNOV.US,D,20240401,000000,32.67,32.7127,32.66,32.7097,3840,0
+UNOV.US,D,20240402,000000,32.62,32.6248,32.605,32.6248,986,0
+UNOV.US,D,20240403,000000,32.55,32.6799,32.55,32.65,4327,0
+UNOV.US,D,20240404,000000,32.6971,32.7163,32.57,32.5802,2894,0
+UNOV.US,D,20240405,000000,32.63,32.635,32.63,32.635,563,0
+UNOV.US,D,20240408,000000,32.63,32.655,32.63,32.655,804,0
+UNOV.US,D,20240409,000000,32.63,32.6619,32.6,32.6619,4801,0
+UNOV.US,D,20240410,000000,32.6499,32.6499,32.605,32.605,586,0
+UNOV.US,D,20240411,000000,32.62,32.672,32.55,32.62,19078,0
+UNOV.US,D,20240412,000000,32.537,32.5518,32.5,32.5518,2467,0
+UNOV.US,D,20240415,000000,32.541,32.5655,32.4549,32.4549,464,0
+UNOV.US,D,20240416,000000,32.43,32.47,32.43,32.43,2253,0
+UNOV.US,D,20240417,000000,32.485,32.485,32.4448,32.4448,369,0
+UNOV.US,D,20240418,000000,32.46,32.49,32.425,32.425,3074,0
+UNOV.US,D,20240419,000000,32.38,32.3999,32.3746,32.3999,3051,0
+UNOV.US,D,20240422,000000,32.43,32.53,32.43,32.475,2412,0
+UNOV.US,D,20240423,000000,32.549,32.595,32.549,32.595,2804,0
+UNOV.US,D,20240424,000000,32.64,32.64,32.5401,32.612,11771,0
+UNOV.US,D,20240425,000000,32.5,32.58,32.46,32.5597,10034,0
+UNOV.US,D,20240426,000000,32.645,32.69,32.645,32.665,4839,0
+UNOV.US,D,20240429,000000,32.69,32.7,32.65,32.6891,4386,0
+UNOV.US,D,20240430,000000,32.71,32.71,32.606,32.606,13418,0
+UNOV.US,D,20240501,000000,32.57,32.61,32.56,32.5812,8965,0
+UNOV.US,D,20240502,000000,32.66,32.66,32.5901,32.6452,1918,0
+UNOV.US,D,20240503,000000,32.765,32.7754,32.74,32.74,1461,0
+UNOV.US,D,20240506,000000,32.79,32.85,32.79,32.84,750,0
+UNOV.US,D,20240507,000000,32.855,32.89,32.82,32.865,414475,0
+UNOV.US,D,20240508,000000,32.821,32.89,32.8202,32.87,704,0
+UNOV.US,D,20240509,000000,32.89,32.93,32.8702,32.93,4088,0
+UNOV.US,D,20240510,000000,32.945,32.9699,32.923,32.93,1885,0
+UNOV.US,D,20240513,000000,32.92,32.97,32.92,32.94,1735,0
+UNOV.US,D,20240514,000000,32.9441,32.99,32.9441,32.9749,2948,0
+UNOV.US,D,20240515,000000,33.05,33.07,33.037,33.0389,1250,0
+UNOV.US,D,20240516,000000,33.04,33.04,33.03,33.0311,749,0
+UNOV.US,D,20240517,000000,33.045,33.05,33.045,33.05,310,0
+UNOV.US,D,20240520,000000,33.05,33.1,33.05,33.0602,1235,0
+UNOV.US,D,20240521,000000,33.09,33.09,33.0744,33.0744,830,0
+UNOV.US,D,20240522,000000,33.06,33.08,33.03,33.06,2065,0
+UNOV.US,D,20240523,000000,33.09,33.09,33.0308,33.0312,5239,0
+UNOV.US,D,20240524,000000,33.08,33.0875,33.07,33.0853,1364,0
+UNOV.US,D,20240528,000000,33.0861,33.0861,33.0861,33.0861,47,0
+UNOV.US,D,20240529,000000,33.0508,33.0599,33.04,33.0599,1268,0
+UNOV.US,D,20240530,000000,33.055,33.0721,33.04,33.041,1913,0
+UNOV.US,D,20240531,000000,33.0811,33.099,33.01,33.099,2258,0
+UNOV.US,D,20240603,000000,33.07,33.108,33.07,33.1062,2284,0
+UNOV.US,D,20240604,000000,33.03,33.14,33.03,33.09,7035,0
+UNOV.US,D,20240605,000000,33.135,33.16,33.135,33.16,513,0
+UNOV.US,D,20240606,000000,33.17,33.17,33.16,33.165,1685,0
+UNOV.US,D,20240607,000000,33.18,33.1839,33.1301,33.175,1999,0
+UNOV.US,D,20240610,000000,33.21,33.21,33.18,33.1853,2074,0
+UNOV.US,D,20240611,000000,33.16,33.1952,33.15,33.1952,7077,0
+UNOV.US,D,20240612,000000,33.24,33.25,33.24,33.245,1333,0
+UNOV.US,D,20240613,000000,33.21,33.26,33.21,33.2399,1080,0
+UNOV.US,D,20240614,000000,33.23,33.27,33.23,33.2351,1578,0
+UNOV.US,D,20240617,000000,33.28,33.29,33.28,33.29,570,0
+UNOV.US,D,20240618,000000,33.24,33.2702,33.24,33.2702,261,0
+UNOV.US,D,20240620,000000,33.27,33.27,33.2382,33.2611,4038,0
+UNOV.US,D,20240621,000000,33.2552,33.2799,33.23,33.2799,3544,0
+UNOV.US,D,20240624,000000,33.26,33.28,33.25,33.28,5259,0
+UNOV.US,D,20240625,000000,33.29,33.32,33.282,33.295,1126,0
+UNOV.US,D,20240626,000000,33.28,33.3093,33.28,33.3093,399,0
+UNOV.US,D,20240627,000000,33.29,33.32,33.29,33.3102,2302,0
+UNOV.US,D,20240628,000000,33.34,33.36,33.3248,33.3248,686,0
+UNOV.US,D,20240701,000000,33.34,33.34,33.3005,33.34,3714,0
+UNOV.US,D,20240702,000000,33.35,33.38,33.35,33.38,2440,0
+UNOV.US,D,20240703,000000,33.36,33.4,33.36,33.38,3924,0
+UNOV.US,D,20240705,000000,33.395,33.3999,33.395,33.3999,331,0
+UNOV.US,D,20240708,000000,33.41,33.4158,33.41,33.4158,755,0
+UNOV.US,D,20240709,000000,33.42,33.42,33.42,33.42,454,0
+UNOV.US,D,20240710,000000,33.41,33.44,33.4,33.44,475,0
+UNOV.US,D,20240711,000000,33.42,33.4202,33.4122,33.4202,1001,0
+UNOV.US,D,20240712,000000,33.45,33.47,33.45,33.4619,900,0
+UNOV.US,D,20240715,000000,33.46,33.465,33.443,33.465,1071,0
+UNOV.US,D,20240716,000000,33.466,33.47,33.46,33.47,5338,0
+UNOV.US,D,20240717,000000,33.37,33.46,33.37,33.46,1592,0
+UNOV.US,D,20240718,000000,33.48,33.48,33.4,33.425,954,0
+UNOV.US,D,20240719,000000,33.41,33.4202,33.41,33.4202,850,0
+UNOV.US,D,20240722,000000,33.45,33.4686,33.42,33.4686,7631,0
+UNOV.US,D,20240723,000000,33.44,33.48,33.44,33.48,1267,0
+UNOV.US,D,20240724,000000,33.42,33.4392,33.37,33.4056,6653,0
+UNOV.US,D,20240725,000000,33.4495,33.4495,33.3943,33.3943,743,0
+UNOV.US,D,20240726,000000,33.44,33.4502,33.4,33.4502,376,0
+UNOV.US,D,20240729,000000,33.43,33.47,33.43,33.47,2739,0
+UNOV.US,D,20240730,000000,33.4312,33.46,33.42,33.46,2014,0
+UNOV.US,D,20240731,000000,33.465,33.49,33.465,33.4839,4531,0
+UNOV.US,D,20240801,000000,33.51,33.51,33.43,33.4496,1115,0
+UNOV.US,D,20240802,000000,33.38,33.38,33.26,33.3123,967,0
+UNOV.US,D,20240805,000000,33.1,33.105,32.82,32.9511,8313,0
+UNOV.US,D,20240806,000000,33.08,33.19,33.08,33.186,11372,0
+UNOV.US,D,20240807,000000,33.23,33.35,33.1567,33.1567,991,0
+UNOV.US,D,20240808,000000,33.2304,33.3244,33.2304,33.3244,9643,0
+UNOV.US,D,20240809,000000,33.34,33.4285,33.34,33.4285,4247,0
+UNOV.US,D,20240812,000000,33.48,33.48,33.44,33.44,2193,0
+UNOV.US,D,20240813,000000,33.435,33.5193,33.435,33.5193,2086,0
+UNOV.US,D,20240814,000000,33.55,33.5561,33.55,33.5561,329,0
+UNOV.US,D,20240815,000000,33.56,33.6,33.55,33.595,2266,0
+UNOV.US,D,20240816,000000,33.615,33.615,33.615,33.615,102,0
+UNOV.US,D,20240819,000000,33.54,33.635,33.54,33.635,906,0
+UNOV.US,D,20240820,000000,33.61,33.645,33.61,33.645,973,0
+UNOV.US,D,20240821,000000,33.6,33.64,33.6,33.64,1035,0
+UNOV.US,D,20240822,000000,33.66,33.66,33.58,33.6152,4774,0
+UNOV.US,D,20240823,000000,33.63,33.6648,33.63,33.6648,5790,0
+UNOV.US,D,20240826,000000,33.67,33.67,33.67,33.67,334,0
+UNOV.US,D,20240827,000000,33.7,33.7,33.64,33.675,11542,0
+UNOV.US,D,20240828,000000,33.662,33.675,33.63,33.675,2474,0
+UNOV.US,D,20240829,000000,33.6683,33.69,33.64,33.69,4314,0
+UNOV.US,D,20240830,000000,33.71,33.715,33.67,33.715,2926,0
+UNOV.US,D,20240903,000000,33.67,33.675,33.63,33.6648,2847,0
+UNOV.US,D,20240904,000000,33.6115,33.6742,33.6115,33.6651,967,0
+UNOV.US,D,20240905,000000,33.63,33.665,33.63,33.665,704,0
+UNOV.US,D,20240906,000000,33.66,33.66,33.5601,33.635,6208,0
+UNOV.US,D,20240909,000000,33.61,33.6852,33.61,33.6852,884,0
+UNOV.US,D,20240910,000000,33.715,33.715,33.66,33.7052,1380,0
+UNOV.US,D,20240911,000000,33.65,33.735,33.65,33.735,1714,0
+UNOV.US,D,20240912,000000,33.73,33.76,33.73,33.76,3142,0
+UNOV.US,D,20240913,000000,33.79,33.79,33.75,33.7898,1602,0
+UNOV.US,D,20240916,000000,33.76,33.8,33.76,33.8,507,0
+UNOV.US,D,20240917,000000,33.8,33.8,33.8,33.8,2,0
+UNOV.US,D,20240918,000000,33.8,33.8499,33.77,33.815,3375,0
+UNOV.US,D,20240919,000000,33.8,33.83,33.8,33.83,2107,0
+UNOV.US,D,20240920,000000,33.84,33.84,33.81,33.84,3818,0
+UNOV.US,D,20240923,000000,33.82,33.84,33.82,33.82,1469,0
+UNOV.US,D,20240924,000000,33.83,33.83,33.83,33.83,2157,0
+UNOV.US,D,20240925,000000,33.84,33.87,33.82,33.86,14726,0
+UNOV.US,D,20240926,000000,33.86,33.87,33.83,33.87,4125,0
+UNOV.US,D,20240927,000000,33.87,33.88,33.87,33.88,3109,0
+UNOV.US,D,20240930,000000,33.86,33.89,33.8599,33.89,3809,0
+UNOV.US,D,20241001,000000,33.84,33.89,33.84,33.89,1065,0
+UNOV.US,D,20241002,000000,33.8,33.885,33.8,33.885,2524,0
+UNOV.US,D,20241003,000000,33.885,33.8943,33.84,33.8943,5882,0
+UNOV.US,D,20241004,000000,33.88,33.91,33.88,33.91,1627,0
+UNOV.US,D,20241007,000000,33.87,33.9137,33.87,33.91,496,0
+UNOV.US,D,20241008,000000,33.88,33.9599,33.88,33.9102,2749,0
+UNOV.US,D,20241009,000000,33.89,33.895,33.89,33.895,1230,0
+UNOV.US,D,20241010,000000,33.89,33.94,33.885,33.885,1069,0
+UNOV.US,D,20241011,000000,33.94,33.94,33.94,33.94,18,0
+UNOV.US,D,20241014,000000,33.93,33.95,33.9,33.92,1918,0
+UNOV.US,D,20241015,000000,33.95,34.01,33.94,33.955,1531,0
+UNOV.US,D,20241016,000000,33.9632,33.97,33.96,33.96,3792,0
+UNOV.US,D,20241017,000000,33.98,34.01,33.96,33.97,3873,0
+UNOV.US,D,20241018,000000,33.955,34.0299,33.95,33.95,3955,0
+UNOV.US,D,20241021,000000,34.03,34.0399,33.9853,33.99,2198,0
+UNOV.US,D,20241022,000000,33.975,33.975,33.96,33.975,1876,0
+UNOV.US,D,20241023,000000,33.9853,34,33.98,33.99,902,0
+UNOV.US,D,20241024,000000,34.05,34.05,33.94,33.995,3719,0
+UNOV.US,D,20241025,000000,33.99,34.0599,33.99,34.0251,5876,0
+UNOV.US,D,20241028,000000,34,34.0396,34,34.0202,6468,0
+UNOV.US,D,20241029,000000,34.02,34.05,34.02,34.0397,2175,0
+UNOV.US,D,20241030,000000,34.06,34.08,34.0235,34.04,46530,0
+UNOV.US,D,20241031,000000,34.05,34.09,34.027,34.0598,56527,0
+UNOV.US,D,20241101,000000,34.18,34.248,34.1,34.13,257671,0
+UNOV.US,D,20241104,000000,34.18,34.18,34.03,34.09,84964,0
+UNOV.US,D,20241105,000000,34.17,34.29,34.04,34.29,93551,0
+UNOV.US,D,20241106,000000,34.505,34.63,34.5006,34.63,64501,0
+UNOV.US,D,20241107,000000,34.69,34.7399,34.6425,34.7002,56413,0
+UNOV.US,D,20241108,000000,34.76,34.78,34.73,34.7451,14389,0
+UNOV.US,D,20241111,000000,34.79,34.85,34.7,34.71,37440,0
+UNOV.US,D,20241112,000000,34.73,34.78,34.6501,34.7599,14544,0
+UNOV.US,D,20241113,000000,34.74,34.8,34.72,34.75,34216,0
+UNOV.US,D,20241114,000000,34.8,34.8,34.64,34.66,21116,0
+UNOV.US,D,20241115,000000,34.6597,34.6597,34.41,34.47,23973,0
+UNOV.US,D,20241118,000000,34.47,34.55,34.47,34.53,5900,0
+UNOV.US,D,20241119,000000,34.45,35.6,34.41,34.56,656652,0
+UNOV.US,D,20241120,000000,34.56,34.59,34.43,34.58,23881,0
+UNOV.US,D,20241121,000000,34.56,34.6899,34.5,34.66,19599,0
+UNOV.US,D,20241122,000000,34.68,34.7299,34.6515,34.7016,18990,0
+UNOV.US,D,20241125,000000,34.8,34.8001,34.71,34.765,8790,0
+UNOV.US,D,20241126,000000,34.81,34.8471,34.78,34.8471,7426,0
+UNOV.US,D,20241127,000000,34.84,34.84,34.77,34.805,5518,0
+UNOV.US,D,20241129,000000,34.85,34.9099,34.78,34.9008,12840,0
+UNOV.US,D,20241202,000000,34.92,34.99,34.88,34.92,14802,0
+UNOV.US,D,20241203,000000,34.92,34.97,34.8928,34.96,283256,0
+UNOV.US,D,20241204,000000,35,35,34.951,34.9992,10749,0
+UNOV.US,D,20241205,000000,35.01,35.021,34.9692,34.99,3888,0
+UNOV.US,D,20241206,000000,35.05,35.075,34.98,35.03,9029,0
+UNOV.US,D,20241209,000000,35.02,35.02,34.9301,34.9502,3261,0
+UNOV.US,D,20241210,000000,34.93,34.98,34.9,34.91,9766,0
+UNOV.US,D,20241211,000000,35,35.04,34.97,34.97,4037,0
+UNOV.US,D,20241212,000000,34.98,34.98,34.9101,34.9502,5401,0
+UNOV.US,D,20241213,000000,35.01,35.01,34.9001,34.9648,2557,0
+UNOV.US,D,20241216,000000,34.98,35.0299,34.9407,35.02,8713,0
+UNOV.US,D,20241217,000000,34.97,34.98,34.9165,34.92,5009,0
+UNOV.US,D,20241218,000000,34.97,34.99,34.5894,34.5894,13232,0
+UNOV.US,D,20241219,000000,34.71,34.71,34.53,34.53,5366,0
+UNOV.US,D,20241220,000000,34.5,34.76,34.5,34.67,4241,0
+UNOV.US,D,20241223,000000,34.74,34.8401,34.727,34.8401,2273,0
+UNOV.US,D,20241224,000000,34.948,34.9859,34.9234,34.9859,1671,0
+UNOV.US,D,20241226,000000,34.98,35.0048,34.9177,35.0048,2641,0
+UNOV.US,D,20241227,000000,34.92,34.92,34.8,34.8452,5141,0
+UNOV.US,D,20241230,000000,34.6,34.79,34.6,34.67,3255,0
+UNOV.US,D,20241231,000000,34.65,34.71,34.62,34.62,13665,0
+UNOV.US,D,20250102,000000,34.74,34.74,34.48,34.6108,17603,0
+UNOV.US,D,20250103,000000,34.77,34.832,34.77,34.78,4770,0
+UNOV.US,D,20250106,000000,34.96,35.01,34.8687,34.87,5994,0
+UNOV.US,D,20250107,000000,34.95,34.95,34.6646,34.74,6229,0
+UNOV.US,D,20250108,000000,34.77,34.78,34.69,34.71,6568,0
+UNOV.US,D,20250110,000000,34.6066,34.6066,34.47,34.54,333442,0
+UNOV.US,D,20250113,000000,34.4464,34.5394,34.39,34.5,13905,0
+UNOV.US,D,20250114,000000,34.61,34.61,34.46,34.52,7853,0
+UNOV.US,D,20250115,000000,34.79,34.8999,34.76,34.87,7672,0
+UNOV.US,D,20250116,000000,34.9099,34.9099,34.81,34.8624,45111,0
+UNOV.US,D,20250117,000000,34.98,35.0599,34.96,34.96,3248,0
+UNOV.US,D,20250121,000000,35.0101,35.105,35.0101,35.1002,4213,0
+UNOV.US,D,20250122,000000,35.17,35.2396,35.17,35.22,3230,0
+UNOV.US,D,20250123,000000,35.1887,35.225,35.15,35.22,7924,0
+UNOV.US,D,20250124,000000,35.285,35.285,35.21,35.2398,4030,0
+UNOV.US,D,20250127,000000,35.04,35.04,34.9635,34.9993,6584,0
+UNOV.US,D,20250128,000000,34.97,35.1899,34.97,35.1699,4982,0
+UNOV.US,D,20250129,000000,35.12,35.1791,35.0846,35.123,5575,0
+UNOV.US,D,20250130,000000,35.1001,35.2299,35.1001,35.19,2140,0
+UNOV.US,D,20250131,000000,35.3034,35.3034,35.09,35.1215,2854,0
+UNOV.US,D,20250203,000000,34.91,35.06,34.8201,35.0381,11705,0
+UNOV.US,D,20250204,000000,35.0899,35.1494,35.0406,35.1249,3189,0
+UNOV.US,D,20250205,000000,35.12,35.21,35.1108,35.1758,2490,0
+UNOV.US,D,20250206,000000,35.22,35.2691,35.15,35.195,6776,0
+UNOV.US,D,20250207,000000,35.18,35.3,35.06,35.0971,7195,0
+UNOV.US,D,20250210,000000,35.1766,35.22,35.1682,35.1997,6561,0
+UNOV.US,D,20250211,000000,35.16,35.2047,35.1501,35.1959,5067,0
+UNOV.US,D,20250212,000000,35.15,35.18,35.02,35.1749,4243,0
+UNOV.US,D,20250213,000000,35.23,35.3093,35.23,35.3093,2942,0
+UNOV.US,D,20250214,000000,35.31,35.3451,35.301,35.3451,2091,0
+UNOV.US,D,20250218,000000,35.33,35.3464,35.02,35.3464,16316,0
+UNOV.US,D,20250219,000000,35.34,35.4399,35.33,35.416,8428,0
+UNOV.US,D,20250220,000000,35.29,35.38,35.29,35.3649,3399,0
+UNOV.US,D,20250221,000000,35.261,35.261,35.111,35.142,2377,0
+UNOV.US,D,20250224,000000,35.09,35.15,35.05,35.15,12210,0
+UNOV.US,D,20250225,000000,35.18,35.18,34.88,34.9963,172658,0
+UNOV.US,D,20250226,000000,35.04,35.1203,34.92,34.9874,110105,0
+UNOV.US,D,20250227,000000,34.98,34.98,34.7565,34.7565,3993,0
+UNOV.US,D,20250228,000000,34.77,34.9948,34.7301,34.9948,4215,0
+UNOV.US,D,20250303,000000,34.96,35.0299,34.5892,34.6923,12427,0
+UNOV.US,D,20250304,000000,34.35,34.69,34.35,34.4915,17463,0
+UNOV.US,D,20250305,000000,34.53,34.72,34.4599,34.7032,11769,0
+UNOV.US,D,20250306,000000,34.56,34.56,34.345,34.3801,7806,0
+UNOV.US,D,20250307,000000,34.29,34.4929,34.22,34.4929,14503,0
+UNOV.US,D,20250310,000000,34.145,34.16,33.92,34.0057,111491,0
+UNOV.US,D,20250311,000000,34.0899,34.0899,33.74,33.9059,13532,0
+UNOV.US,D,20250312,000000,33.8101,33.99,33.8101,33.9614,2925,0
+UNOV.US,D,20250313,000000,33.9499,33.9499,33.65,33.6848,13639,0
+UNOV.US,D,20250314,000000,33.8501,34.0589,33.8501,34.0589,3266,0
+UNOV.US,D,20250317,000000,34.11,34.2879,34.0692,34.2137,4431,0
+UNOV.US,D,20250318,000000,34.0194,34.07,33.93,33.95,7608,0
+UNOV.US,D,20250319,000000,34.0401,34.23,34.0401,34.1956,2279,0
+UNOV.US,D,20250320,000000,34.27,34.27,34.09,34.1247,899,0
+UNOV.US,D,20250321,000000,34,34.1361,33.97,34.1361,5112,0
+UNOV.US,D,20250324,000000,34.3712,34.48,34.3712,34.4783,5109,0
+UNOV.US,D,20250325,000000,34.48,34.52,34.45,34.4937,4047,0
+UNOV.US,D,20250326,000000,34.5299,34.5299,34.23,34.2999,7466,0
+UNOV.US,D,20250327,000000,34.32,34.3394,34.22,34.248,6756,0
+UNOV.US,D,20250328,000000,34.0159,34.0159,33.8421,33.88,4460,0
+UNOV.US,D,20250331,000000,33.69,33.955,33.69,33.95,5533,0
+UNOV.US,D,20250401,000000,33.9191,34.0599,33.84,34.0599,4206,0
+UNOV.US,D,20250402,000000,34.03,34.17,33.99,34.17,4801,0
+UNOV.US,D,20250403,000000,33.6299,33.6299,33.331,33.331,9026,0
+UNOV.US,D,20250404,000000,32.89,32.89,32.4198,32.4198,631811,0
+UNOV.US,D,20250407,000000,32.17,32.84,32.12,32.42,106096,0
+UNOV.US,D,20250408,000000,32.94,32.98,32.06,32.1934,17943,0
+UNOV.US,D,20250409,000000,32.3,33.56,32.21,33.54,21636,0
+UNOV.US,D,20250410,000000,33.34,33.35,32.64,33.1,35571,0
+UNOV.US,D,20250411,000000,33.07,33.42,32.98,33.42,6030,0
+UNOV.US,D,20250414,000000,33.472,33.6,33.32,33.47,5559,0
+UNOV.US,D,20250415,000000,33.455,33.53,33.3,33.3846,25130,0
+UNOV.US,D,20250416,000000,33.2,33.25,32.8535,32.9727,7324,0
+UNOV.US,D,20250417,000000,32.95,33.12,32.95,33.02,6731,0
+UNOV.US,D,20250421,000000,32.66,32.68,32.52,32.6528,8247,0
+UNOV.US,D,20250422,000000,32.91,33.04,32.8829,33.025,4326,0
+UNOV.US,D,20250423,000000,33.3456,33.49,33.2314,33.334,5419,0
+UNOV.US,D,20250424,000000,33.425,33.6399,33.425,33.6248,5979,0
+UNOV.US,D,20250425,000000,33.58,33.778,33.58,33.778,60446,0
+UNOV.US,D,20250428,000000,33.85,33.85,33.7,33.8011,5212,0
+UNOV.US,D,20250429,000000,33.73,33.96,33.73,33.9071,10344,0
+UNOV.US,D,20250430,000000,33.6,33.9472,33.6,33.9472,9208,0
+UNOV.US,D,20250501,000000,34.12,34.26,34.0728,34.0728,10841,0
+UNOV.US,D,20250502,000000,34.26,34.3799,34.26,34.3,3850,0
+UNOV.US,D,20250505,000000,34.14,34.33,34.14,34.2101,3177,0
+UNOV.US,D,20250506,000000,34.08,34.18,34.02,34.0937,13630,0
+UNOV.US,D,20250507,000000,34.03,34.1399,33.98,34.08,17133,0
+UNOV.US,D,20250508,000000,34.1301,34.4199,34.13,34.2416,4144,0
+UNOV.US,D,20250509,000000,34.22,34.2899,34.22,34.2233,3969,0
+UNOV.US,D,20250512,000000,34.6101,34.8,34.6101,34.7525,4387,0
+UNOV.US,D,20250513,000000,34.92,35,34.92,34.9414,8663,0
+UNOV.US,D,20250514,000000,35.06,35.06,34.9,34.9885,5192,0
+UNOV.US,D,20250515,000000,34.9,35.075,34.9,35.0496,8961,0
+UNOV.US,D,20250516,000000,35.06,35.1847,35.06,35.1847,1595335,0
+UNOV.US,D,20250519,000000,35.08,35.2,34.96,35.2,2664,0
+UNOV.US,D,20250520,000000,35.1445,35.19,35.12,35.1558,2367,0
+UNOV.US,D,20250521,000000,35.09,35.18,34.85,34.85,30449,0
+UNOV.US,D,20250522,000000,34.93,34.98,34.82,34.8805,52304,0
+UNOV.US,D,20250523,000000,34.72,34.87,34.65,34.7382,2745,0
+UNOV.US,D,20250527,000000,35.08,35.1589,35.08,35.108,1436,0
+UNOV.US,D,20250528,000000,35.07,35.105,35.018,35.018,655,0
+UNOV.US,D,20250529,000000,35.09,35.1,35.0487,35.0487,805,0
+UNOV.US,D,20250530,000000,35.0571,35.1175,34.91,35.1175,2483,0
+UNOV.US,D,20250602,000000,35.055,35.17,34.8301,35.12,292222,0
+UNOV.US,D,20250603,000000,35.12,35.35,35.12,35.22,2779,0
+UNOV.US,D,20250604,000000,35.33,35.33,35.2738,35.2738,2077,0
+UNOV.US,D,20250605,000000,35.29,35.3456,35.1601,35.1739,3064,0
+UNOV.US,D,20250606,000000,35.3901,35.42,35.34,35.3972,4427,0
+UNOV.US,D,20250609,000000,35.4,35.47,35.4,35.4124,7866,0
+UNOV.US,D,20250610,000000,35.4001,35.5399,35.4001,35.4799,3655,0
+UNOV.US,D,20250611,000000,35.53,35.55,35.41,35.43,3873,0
+UNOV.US,D,20250612,000000,35.48,35.533,35.48,35.533,445,0
+UNOV.US,D,20250613,000000,35.35,35.45,35.32,35.3306,4090,0
+UNOV.US,D,20250616,000000,35.55,35.55,35.49,35.5052,2502,0
+UNOV.US,D,20250617,000000,35.46,35.48,35.34,35.4,4230,0
+UNOV.US,D,20250618,000000,35.43,35.5099,35.37,35.37,2603,0
+UNOV.US,D,20250620,000000,35.49,35.49,35.3445,35.3445,6197,0
+UNOV.US,D,20250623,000000,35.47,35.54,35.44,35.54,1492,0
+UNOV.US,D,20250624,000000,35.68,35.77,35.68,35.765,6451,0
+UNOV.US,D,20250625,000000,35.83,35.84,35.73,35.7654,12161,0
+UNOV.US,D,20250626,000000,35.8799,35.88,35.83,35.8797,966,0
+UNOV.US,D,20250627,000000,35.98,36.005,35.89,35.9963,6372,0
+UNOV.US,D,20250630,000000,36.01,36.11,35.9801,36.0938,23209,0
+UNOV.US,D,20250701,000000,36.05,36.09,35.87,36.04,362260,0
+UNOV.US,D,20250702,000000,36.06,36.1192,36.06,36.1192,13630,0
+UNOV.US,D,20250703,000000,36.18,36.245,36.18,36.245,1531,0
+UNOV.US,D,20250707,000000,36.16,36.28,36.06,36.12,15479,0
+UNOV.US,D,20250708,000000,36.13,36.14,36.11,36.125,1001,0
+UNOV.US,D,20250709,000000,36.21,36.21,36.1501,36.2098,1598,0
+UNOV.US,D,20250710,000000,36.22,36.29,36.21,36.2884,2112,0
+UNOV.US,D,20250711,000000,36.23,36.3099,36.23,36.2607,2520,0
+UNOV.US,D,20250714,000000,36.255,36.275,36.2,36.2645,1422,0
+UNOV.US,D,20250715,000000,36.29,36.295,36.22,36.225,4302,0
+UNOV.US,D,20250716,000000,36.2201,36.2983,36.15,36.25,7323,0
+UNOV.US,D,20250717,000000,36.3299,36.41,36.3299,36.3697,1571,0
+UNOV.US,D,20250718,000000,36.41,36.41,36.3301,36.3594,3295,0
+UNOV.US,D,20250721,000000,36.43,36.52,36.39,36.39,5786,0
+UNOV.US,D,20250722,000000,36.35,36.4199,36.35,36.4199,1120,0
+UNOV.US,D,20250723,000000,36.46,36.5467,36.46,36.5467,756,0
+UNOV.US,D,20250724,000000,36.55,36.6238,36.55,36.5892,444,0
+UNOV.US,D,20250725,000000,36.59,36.6299,36.5801,36.6299,680,0
+UNOV.US,D,20250728,000000,36.64,36.6799,36.61,36.64,3696,0
+UNOV.US,D,20250729,000000,36.66,36.75,36.61,36.6262,9258,0
+UNOV.US,D,20250730,000000,36.62,36.694,36.485,36.5837,2658,0
+UNOV.US,D,20250731,000000,36.69,36.69,36.5442,36.5442,1742,0
+UNOV.US,D,20250801,000000,36.29,36.35,36.22,36.3086,13992,0
+UNOV.US,D,20250804,000000,36.49,36.5599,36.49,36.5599,2815,0
+UNOV.US,D,20250805,000000,36.55,36.55,36.4888,36.522,9587,0
+UNOV.US,D,20250806,000000,36.54,36.5927,36.54,36.58,465,0
+UNOV.US,D,20250807,000000,36.62,36.62,36.5727,36.5727,207,0
+UNOV.US,D,20250808,000000,36.7,36.735,36.69,36.735,3056,0
+UNOV.US,D,20250811,000000,36.73,36.8099,36.71,36.73,11189,0
+UNOV.US,D,20250812,000000,36.8,36.86,36.8,36.845,3233,0
+UNOV.US,D,20250813,000000,36.88,36.9,36.86,36.9,7181,0
+UNOV.US,D,20250814,000000,36.87,36.915,36.87,36.915,406,0
+UNOV.US,D,20250815,000000,36.87,36.88,36.86,36.86,5329,0
+UNOV.US,D,20250818,000000,36.87,36.8959,36.86,36.8959,16906,0
+UNOV.US,D,20250819,000000,36.8961,36.94,36.82,36.8501,5479,0
+UNOV.US,D,20250820,000000,36.71,36.8299,36.7,36.8149,4222,0
+UNOV.US,D,20250821,000000,35.85,36.8099,35.85,36.7599,45179,0
+UNOV.US,D,20250822,000000,36.9,37.0399,36.79,36.995,2048,0
+UNOV.US,D,20250825,000000,36.95,37.0477,36.95,36.99,8245,0
+UNOV.US,D,20250826,000000,36.94,37.0196,36.94,37.0196,9581,0
+UNOV.US,D,20250827,000000,37,37.0436,36.98,37.0199,6550,0
+UNOV.US,D,20250828,000000,37.02,37.07,37.0101,37.0697,2080,0
+UNOV.US,D,20250829,000000,37.03,37.0699,36.97,37.01,1830,0
+UNOV.US,D,20250902,000000,36.87,36.93,36.8,36.93,1885,0
+UNOV.US,D,20250903,000000,36.96,36.985,36.95,36.985,962,0
+UNOV.US,D,20250904,000000,37.03,37.0749,37.02,37.0749,31235,0
+UNOV.US,D,20250905,000000,37.15,37.15,37.04,37.1013,23860,0
+UNOV.US,D,20250908,000000,37.14,37.15,37.1,37.12,5513,0
+UNOV.US,D,20250909,000000,37.15,37.17,37.13,37.16,2983,0
+UNOV.US,D,20250910,000000,37.22,37.26,37.16,37.19,3820,0
+UNOV.US,D,20250911,000000,37.23,37.28,37.23,37.27,6089,0
+UNOV.US,D,20250912,000000,37.27,37.34,37.27,37.31,716,0
+UNOV.US,D,20250915,000000,37.31,37.34,37.3037,37.34,461,0
+UNOV.US,D,20250916,000000,37.31,37.315,37.31,37.315,309,0
+UNOV.US,D,20250917,000000,37.2601,37.32,37.2601,37.3152,1917,0
+UNOV.US,D,20250918,000000,37.31,37.4288,37.29,37.38,2866,0
+UNOV.US,D,20250919,000000,37.33,37.412,37.3,37.405,9406,0
+UNOV.US,D,20250922,000000,37.4,37.45,37.3801,37.43,2003,0
+UNOV.US,D,20250923,000000,37.3901,37.425,37.36,37.3799,4351,0
+UNOV.US,D,20250924,000000,37.3855,37.421,37.36,37.405,2042,0
+UNOV.US,D,20250925,000000,37.2801,37.375,37.2801,37.375,1818,0
+UNOV.US,D,20250926,000000,37.42,37.4243,37.39,37.4243,2997,0
+UNOV.US,D,20250929,000000,37.46,37.4897,37.441,37.48,1453,0
+UNOV.US,D,20250930,000000,37.49,37.53,37.45,37.47,28827,0
+UNOV.US,D,20251001,000000,37.46,37.52,37.46,37.52,4639,0
+UNOV.US,D,20251002,000000,37.5525,37.5525,37.45,37.525,46509,0
+UNOV.US,D,20251003,000000,37.53,37.5677,37.52,37.56,1655,0
+UNOV.US,D,20251006,000000,37.54,37.5637,37.54,37.5637,656,0
+UNOV.US,D,20251007,000000,37.55,37.5598,37.5,37.5598,26718,0
+UNOV.US,D,20251008,000000,37.56,37.615,37.55,37.615,3253,0
+UNOV.US,D,20251009,000000,37.58,37.6001,37.56,37.595,2725,0
+UNOV.US,D,20251010,000000,37.635,37.635,37.41,37.41,338,0
+UNOV.US,D,20251013,000000,37.48,37.555,37.48,37.555,382,0
+UNOV.US,D,20251014,000000,37.46,37.56,37.46,37.555,6252,0
+UNOV.US,D,20251015,000000,37.61,37.61,37.53,37.5439,3779,0
+UNOV.US,D,20251016,000000,37.56,37.61,37.44,37.4672,23373,0
+UNOV.US,D,20251017,000000,37.51,37.61,37.46,37.585,116251,0
+UNOV.US,D,20251020,000000,37.64,37.67,37.64,37.67,2287,0
+UNOV.US,D,20251021,000000,37.67,37.705,37.67,37.705,2011,0
+UNOV.US,D,20251022,000000,37.67,37.7,37.65,37.69,17581,0
+UNOV.US,D,20251023,000000,37.67,37.7204,37.67,37.715,3682,0
+UNOV.US,D,20251024,000000,37.69,37.78,37.671,37.74,18359,0
+UNOV.US,D,20251027,000000,37.7385,37.79,37.72,37.77,4899,0
+UNOV.US,D,20251028,000000,37.79,37.8,37.73,37.765,4137,0
+UNOV.US,D,20251029,000000,37.74,37.815,37.73,37.765,26027,0
+UNOV.US,D,20251030,000000,37.81,37.8199,37.73,37.8,26228,0
+UNOV.US,D,20251031,000000,37.83,37.85,37.741,37.82,224172,0
+UNOV.US,D,20251103,000000,37.91,37.94,37.77,37.91,261961,0
+UNOV.US,D,20251104,000000,37.64,37.76,37.61,37.66,81350,0
+UNOV.US,D,20251105,000000,37.64,37.79,37.64,37.7,1665003,0
+UNOV.US,D,20251106,000000,37.73,37.73,37.51,37.51,231005,0
+UNOV.US,D,20251107,000000,37.54,37.54,37.32,37.5251,79416,0
+UNOV.US,D,20251110,000000,37.7985,37.85,37.695,37.83,69474,0
+UNOV.US,D,20251111,000000,37.77,37.87,37.7401,37.86,54369,0
+UNOV.US,D,20251112,000000,37.905,37.92,37.8004,37.86,69224,0
+UNOV.US,D,20251113,000000,37.6601,37.86,37.5062,37.5502,132788,0
+UNOV.US,D,20251114,000000,37.4022,37.67,37.4022,37.58,48342,0
+UNOV.US,D,20251117,000000,37.466,37.6,37.336,37.4215,69710,0
+UNOV.US,D,20251118,000000,37.258,37.41,37.195,37.31,124215,0
+UNOV.US,D,20251119,000000,37.31,37.455,37.2601,37.34,74739,0
+UNOV.US,D,20251120,000000,37.573,37.68,37.03,37.1,202910,0
+UNOV.US,D,20251121,000000,37.12,37.39,37.08,37.27,104111,0
+UNOV.US,D,20251124,000000,37.4,37.57,37.3565,37.54,75760,0
+UNOV.US,D,20251125,000000,37.5899,37.7364,37.47,37.71,145799,0
+UNOV.US,D,20251126,000000,37.73,37.92,37.7,37.85,36835,0
+UNOV.US,D,20251128,000000,37.775,37.92,37.77,37.8806,4795,0
+UNOV.US,D,20251201,000000,37.805,37.93,37.805,37.85,24311,0
+UNOV.US,D,20251202,000000,37.93,37.94,37.8501,37.915,11985,0
+UNOV.US,D,20251203,000000,37.83,37.98,37.83,37.97,9323,0
+UNOV.US,D,20251204,000000,37.9247,37.98,37.87,37.98,12047,0
+UNOV.US,D,20251205,000000,38.06,38.1,37.96,38.04,9536,0
+UNOV.US,D,20251208,000000,37.98,38.04,37.88,37.93,17874,0
+UNOV.US,D,20251209,000000,37.98,38,37.92,37.92,98467,0
+UNOV.US,D,20251210,000000,37.88,38.1,37.88,38.06,12565,0
+UNOV.US,D,20251211,000000,37.94,38.14,37.94,38.14,10833,0
+UNOV.US,D,20251212,000000,38.0361,38.07,37.89,37.97,8491,0
+UNOV.US,D,20251215,000000,37.985,37.985,37.88,37.94,7668,0
+UNOV.US,D,20251216,000000,37.93,37.93,37.77,37.88,14435,0
+UNOV.US,D,20251217,000000,37.83,37.87,37.6501,37.6751,9330,0
+UNOV.US,D,20251218,000000,37.79,37.92,37.77,37.8238,6967,0
+UNOV.US,D,20251219,000000,37.94,38,37.861,37.9602,2690,0
+UNOV.US,D,20251222,000000,38.06,38.13,38.02,38.09,10641,0
+UNOV.US,D,20251223,000000,38.105,38.24,38.07,38.2,11325,0
+UNOV.US,D,20251224,000000,38.18,38.22,38.18,38.195,33156,0
+UNOV.US,D,20251226,000000,38.27,38.31,38.22,38.3,31007,0
+UNOV.US,D,20251229,000000,38.21,38.23,38.14,38.19,33885,0
+UNOV.US,D,20251230,000000,38.24,38.24,38.13,38.19,23726,0
+UNOV.US,D,20251231,000000,38.175,38.175,38.0556,38.0556,3553,0
+UNOV.US,D,20260102,000000,38.1021,38.15,37.98,38.12,44373,0
+UNOV.US,D,20260105,000000,38.17,38.2,38.167,38.18,20113,0
+UNOV.US,D,20260106,000000,38.24,38.31,38.2,38.2998,13781,0
+UNOV.US,D,20260107,000000,38.285,38.37,38.226,38.226,18588,0
+UNOV.US,D,20260108,000000,38.1902,38.33,38.1902,38.27,16908,0
+UNOV.US,D,20260109,000000,38.3,38.42,38.3,38.412,11144,0
+UNOV.US,D,20260112,000000,38.315,38.44,38.31,38.44,13237,0
+UNOV.US,D,20260113,000000,38.4,38.405,38.31,38.405,9737,0
+UNOV.US,D,20260114,000000,38.32,38.32,38.1801,38.2651,5200,0
+UNOV.US,D,20260115,000000,38.45,38.45,38.3301,38.365,8520,0
+UNOV.US,D,20260116,000000,38.37,38.42,38.33,38.3572,9801,0
+UNOV.US,D,20260120,000000,38.11,38.1699,37.92,37.983,24214,0
+UNOV.US,D,20260121,000000,37.98,38.23,37.895,38.21,21972,0
+UNOV.US,D,20260122,000000,38.2599,38.31,38.19,38.2452,29678,0
+UNOV.US,D,20260123,000000,38.21,38.31,38.1833,38.295,6901,0
+UNOV.US,D,20260126,000000,38.38,38.4399,38.35,38.383,4339,0
+UNOV.US,D,20260127,000000,38.47,38.48,38.44,38.4452,3549,0
+UNOV.US,D,20260128,000000,38.4484,38.52,38.4347,38.52,12111,0
+UNOV.US,D,20260129,000000,38.32,38.46,38.22,38.46,15361,0
+UNOV.US,D,20260130,000000,38.4,38.4,38.2601,38.38,46182,0
+UNOV.US,D,20260202,000000,38.4,38.48,38.3868,38.48,11395,0
+UNOV.US,D,20260203,000000,38.38,38.42,38.15,38.23,10950,0
+UNOV.US,D,20260204,000000,38.325,38.325,38.11,38.15,7681,0
+UNOV.US,D,20260205,000000,37.99,38.03,37.91,37.95,12996,0
+UNOV.US,D,20260206,000000,38.13,38.4,38.13,38.4,8441,0
+UNOV.US,D,20260209,000000,38.31,38.4899,38.31,38.42,11808,0
+UNOV.US,D,20260210,000000,38.45,38.48,38.36,38.36,8105,0
+UNOV.US,D,20260211,000000,38.34,38.3999,38.28,38.3821,6173,0
+UNOV.US,D,20260212,000000,38.37,38.37,38.04,38.04,18276,0
+UNOV.US,D,20260213,000000,38,38.19,38,38.0802,11205,0
+UNOV.US,D,20260217,000000,38.0589,38.1655,37.94,38.1032,7242,0
+UNOV.US,D,20260218,000000,38.195,38.34,38.16,38.17,5354,0
diff --git a/daily/us/nyse etfs/2/upv.us.txt b/daily/us/nyse etfs/2/upv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..8091540d72d48a370a5451acca30dd6770de55ec
--- /dev/null
+++ b/daily/us/nyse etfs/2/upv.us.txt	
@@ -0,0 +1,3742 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+UPV.US,D,20100430,000000,30.633,30.633,30.117,30.216,330,0
+UPV.US,D,20100504,000000,28.462,28.462,27.727,27.797,807,0
+UPV.US,D,20100505,000000,26.618,26.618,26.201,26.201,3026,0
+UPV.US,D,20100506,000000,26.22,26.22,5.3533,23.724,3170,0
+UPV.US,D,20100507,000000,24.06,24.06,22.921,23.01,11311,0
+UPV.US,D,20100510,000000,27.143,46.019,26.499,27.004,19976,0
+UPV.US,D,20100511,000000,25.715,27.063,25.685,26.25,12604,0
+UPV.US,D,20100512,000000,26.757,28.749,26.728,26.896,30161,0
+UPV.US,D,20100513,000000,26.509,26.509,25.895,25.905,9084,0
+UPV.US,D,20100514,000000,25.23,25.23,23.831,24.149,18699,0
+UPV.US,D,20100517,000000,24.219,24.487,23.207,24.298,7138,0
+UPV.US,D,20100518,000000,24.932,25.12,23.039,23.296,13502,0
+UPV.US,D,20100519,000000,23.316,23.545,22.731,23.545,3952,0
+UPV.US,D,20100520,000000,22.167,22.661,21.284,22.108,52604,0
+UPV.US,D,20100521,000000,21.433,23.217,21.433,22.612,21436,0
+UPV.US,D,20100524,000000,22.196,22.505,21.958,21.958,2621,0
+UPV.US,D,20100525,000000,20.471,21.642,20.471,21.642,4624,0
+UPV.US,D,20100526,000000,22.028,22.157,21.413,21.413,30587,0
+UPV.US,D,20100527,000000,22.405,23.861,22.405,23.851,38057,0
+UPV.US,D,20100528,000000,23.425,23.694,23.296,23.296,1968,0
+UPV.US,D,20100601,000000,22.961,23.366,22.891,23.237,2451,0
+UPV.US,D,20100602,000000,22.612,23.615,22.612,23.615,30039,0
+UPV.US,D,20100603,000000,24.229,24.229,23.694,23.783,1815,0
+UPV.US,D,20100604,000000,22.255,22.305,21.403,21.403,19712,0
+UPV.US,D,20100607,000000,21.622,21.76,21.027,21.056,22751,0
+UPV.US,D,20100608,000000,21.027,21.403,21.027,21.403,1790,0
+UPV.US,D,20100609,000000,21.799,21.839,21.74,21.839,1271,0
+UPV.US,D,20100610,000000,22.831,23.237,22.821,23.217,13820,0
+UPV.US,D,20100611,000000,22.841,23.346,22.841,22.99,5699,0
+UPV.US,D,20100614,000000,24.318,24.487,23.743,23.743,6204,0
+UPV.US,D,20100615,000000,24.724,25.28,24.674,25.28,18399,0
+UPV.US,D,20100616,000000,24.962,25.18,24.863,25.18,2361,0
+UPV.US,D,20100617,000000,25.536,25.635,25.032,25.635,35911,0
+UPV.US,D,20100618,000000,25.419,25.655,25.369,25.449,19368,0
+UPV.US,D,20100621,000000,26.24,26.24,25.954,26.024,15636,0
+UPV.US,D,20100622,000000,25.459,25.459,24.783,24.843,18173,0
+UPV.US,D,20100623,000000,24.873,25.28,24.605,25.081,55888,0
+UPV.US,D,20100625,000000,23.991,23.991,23.296,23.951,1211,0
+UPV.US,D,20100628,000000,24,24.527,24,24.527,907,0
+UPV.US,D,20100629,000000,22.415,22.415,22.147,22.167,2906,0
+UPV.US,D,20100630,000000,22.176,22.562,21.809,21.809,12860,0
+UPV.US,D,20100701,000000,22.505,22.505,22.008,22.236,11349,0
+UPV.US,D,20100702,000000,22.335,22.345,22.335,22.345,2140,0
+UPV.US,D,20100706,000000,23.871,23.881,23.871,23.881,405,0
+UPV.US,D,20100707,000000,24.238,24.793,24.09,24.793,5447,0
+UPV.US,D,20100712,000000,25.29,25.29,25.21,25.22,2621,0
+UPV.US,D,20100713,000000,26.519,26.539,26.519,26.539,252,0
+UPV.US,D,20100716,000000,26.22,26.22,25.635,25.695,7405,0
+UPV.US,D,20100719,000000,26.28,26.29,25.675,26.073,19064,0
+UPV.US,D,20100720,000000,25.25,26.142,25.25,26.123,7163,0
+UPV.US,D,20100721,000000,25.974,25.974,25.09,25.21,42870,0
+UPV.US,D,20100722,000000,26.718,27.331,26.718,27.282,19669,0
+UPV.US,D,20100723,000000,27.093,27.847,26.964,27.827,22847,0
+UPV.US,D,20100726,000000,27.857,28.214,27.679,28.204,3166,0
+UPV.US,D,20100727,000000,28.669,28.709,28.174,28.589,27335,0
+UPV.US,D,20100728,000000,28.462,28.462,27.996,28.074,17350,0
+UPV.US,D,20100729,000000,29.156,29.156,27.936,28.579,22304,0
+UPV.US,D,20100730,000000,27.707,28.374,27.57,28.374,3328,0
+UPV.US,D,20100802,000000,29.711,30.425,29.711,30.326,6385,0
+UPV.US,D,20100803,000000,30.425,30.425,30.425,30.425,1008,0
+UPV.US,D,20100804,000000,30.196,30.326,29.939,30.316,4136,0
+UPV.US,D,20100805,000000,29.9,30.276,29.9,30.276,4871,0
+UPV.US,D,20100806,000000,30.156,30.395,30.156,30.395,5981,0
+UPV.US,D,20100809,000000,30.553,30.553,30.553,30.553,160,0
+UPV.US,D,20100810,000000,29.502,30.326,29.205,30.186,3369,0
+UPV.US,D,20100811,000000,27.877,27.877,27.401,27.401,8252,0
+UPV.US,D,20100812,000000,26.846,27.163,26.826,26.964,405,0
+UPV.US,D,20100813,000000,27.113,27.163,26.876,26.916,754,0
+UPV.US,D,20100816,000000,27.351,27.381,27.043,27.163,1018,0
+UPV.US,D,20100817,000000,28.064,28.064,28.064,28.064,100,0
+UPV.US,D,20100818,000000,27.877,28.034,27.877,28.034,2118,0
+UPV.US,D,20100819,000000,27.877,27.897,26.419,26.856,16054,0
+UPV.US,D,20100820,000000,25.885,25.974,25.805,25.944,2250,0
+UPV.US,D,20100823,000000,26.044,26.26,26.044,26.26,200,0
+UPV.US,D,20100824,000000,25.032,25.34,24.763,25.052,6956,0
+UPV.US,D,20100825,000000,24.367,24.982,24.367,24.972,1917,0
+UPV.US,D,20100826,000000,25.765,25.765,25.1,25.1,505,0
+UPV.US,D,20100827,000000,26.103,26.103,25.994,26.064,563,0
+UPV.US,D,20100830,000000,25.615,25.615,25.27,25.27,10592,0
+UPV.US,D,20100831,000000,25.35,25.695,25.35,25.36,7515,0
+UPV.US,D,20100901,000000,26.856,27.55,26.856,27.501,8170,0
+UPV.US,D,20100902,000000,27.461,27.907,27.461,27.907,4751,0
+UPV.US,D,20100903,000000,28.214,28.549,28.214,28.51,1457,0
+UPV.US,D,20100907,000000,27.401,27.501,27.391,27.391,3228,0
+UPV.US,D,20100908,000000,27.757,28.304,27.757,27.956,12003,0
+UPV.US,D,20100909,000000,28.679,28.739,28.364,28.52,10592,0
+UPV.US,D,20100910,000000,28.559,28.709,28.559,28.639,3531,0
+UPV.US,D,20100913,000000,29.512,29.74,29.473,29.721,13800,0
+UPV.US,D,20100914,000000,29.532,30.454,29.522,30.405,14208,0
+UPV.US,D,20100915,000000,29.988,30.216,29.83,30.216,6715,0
+UPV.US,D,20100916,000000,30.008,30.176,29.919,30.176,4640,0
+UPV.US,D,20100917,000000,29.632,29.692,29.632,29.692,1412,0
+UPV.US,D,20100920,000000,30.514,30.812,30.514,30.812,2687,0
+UPV.US,D,20100921,000000,31.008,31.425,30.405,30.911,24714,0
+UPV.US,D,20100922,000000,31.308,31.308,30.782,31.018,3193,0
+UPV.US,D,20100923,000000,30.146,30.484,30.028,30.077,3933,0
+UPV.US,D,20100924,000000,31.368,32.139,31.368,32.139,1312,0
+UPV.US,D,20100927,000000,31.991,31.991,31.613,31.653,1775,0
+UPV.US,D,20100928,000000,31.028,31.783,30.939,31.783,2861,0
+UPV.US,D,20100929,000000,31.842,31.872,31.604,31.703,4943,0
+UPV.US,D,20100930,000000,32.298,32.318,32.219,32.318,1714,0
+UPV.US,D,20101001,000000,32.318,32.318,31.822,32.179,10047,0
+UPV.US,D,20101004,000000,31.733,31.753,31.128,31.128,2546,0
+UPV.US,D,20101005,000000,32.378,32.526,32.368,32.368,405,0
+UPV.US,D,20101006,000000,33.369,33.478,33.369,33.468,3026,0
+UPV.US,D,20101008,000000,33.666,33.676,33.666,33.676,605,0
+UPV.US,D,20101011,000000,33.577,33.577,33.577,33.577,193,0
+UPV.US,D,20101012,000000,33.032,33.557,33.032,33.557,2926,0
+UPV.US,D,20101013,000000,34.509,35.055,34.509,34.796,3430,0
+UPV.US,D,20101018,000000,34.618,34.935,34.618,34.757,926,0
+UPV.US,D,20101019,000000,33.19,33.19,32.952,33.002,3126,0
+UPV.US,D,20101020,000000,33.696,34.816,33.696,34.598,1412,0
+UPV.US,D,20101021,000000,35.114,35.173,34.469,34.578,2665,0
+UPV.US,D,20101022,000000,34.529,34.618,34.529,34.608,1637,0
+UPV.US,D,20101026,000000,34.042,34.042,34.042,34.042,580,0
+UPV.US,D,20101027,000000,33.567,33.567,33.567,33.567,1008,0
+UPV.US,D,20101028,000000,34.112,34.112,34.112,34.112,302,0
+UPV.US,D,20101101,000000,34.548,34.548,34.548,34.548,200,0
+UPV.US,D,20101102,000000,35.441,35.441,35.302,35.302,1152,0
+UPV.US,D,20101103,000000,34.975,35.689,34.955,35.689,767,0
+UPV.US,D,20101104,000000,37.285,37.285,37.285,37.285,100,0
+UPV.US,D,20101105,000000,36.997,36.997,36.997,36.997,505,0
+UPV.US,D,20101108,000000,36.055,36.205,35.808,36.205,1109,0
+UPV.US,D,20101109,000000,35.966,35.966,35.966,35.966,100,0
+UPV.US,D,20101111,000000,34.598,34.598,34.598,34.598,150,0
+UPV.US,D,20101112,000000,34.489,34.489,34.489,34.489,565,0
+UPV.US,D,20101116,000000,32.101,32.101,32.101,32.101,991,0
+UPV.US,D,20101117,000000,32.892,32.892,32.892,32.892,111,0
+UPV.US,D,20101118,000000,34.162,34.162,34.162,34.162,116,0
+UPV.US,D,20101122,000000,33.597,33.597,33.012,33.448,2749,0
+UPV.US,D,20101123,000000,31.872,31.971,31.387,31.406,10147,0
+UPV.US,D,20101130,000000,28.679,29.959,28.679,29.205,5032,0
+UPV.US,D,20101201,000000,30.563,31.068,30.365,31.068,2174,0
+UPV.US,D,20101202,000000,32.368,32.368,32.368,32.368,175,0
+UPV.US,D,20101203,000000,32.626,32.952,32.626,32.952,1091,0
+UPV.US,D,20101206,000000,32.536,32.536,32.536,32.536,1028,0
+UPV.US,D,20101207,000000,33.952,33.952,33.062,33.062,1226,0
+UPV.US,D,20101209,000000,33.091,33.18,33.081,33.18,1119,0
+UPV.US,D,20101213,000000,34.519,34.519,34.519,34.519,155,0
+UPV.US,D,20101214,000000,34.359,34.638,34.222,34.222,3682,0
+UPV.US,D,20101215,000000,33.992,33.992,33.992,33.992,676,0
+UPV.US,D,20101217,000000,33.22,33.22,33.2,33.2,897,0
+UPV.US,D,20101220,000000,33.626,33.626,33.587,33.587,405,0
+UPV.US,D,20101221,000000,33.875,33.915,33.875,33.915,605,0
+UPV.US,D,20101222,000000,33.885,33.924,33.885,33.915,1257,0
+UPV.US,D,20101223,000000,33.736,33.905,33.736,33.905,1127,0
+UPV.US,D,20101227,000000,33.378,33.577,33.21,33.577,15433,0
+UPV.US,D,20101228,000000,33.587,33.587,33.587,33.587,807,0
+UPV.US,D,20101230,000000,33.846,33.846,33.846,33.846,907,0
+UPV.US,D,20101231,000000,33.885,34.499,33.875,34.499,2284,0
+UPV.US,D,20110103,000000,34.826,35.005,34.698,34.816,1718,0
+UPV.US,D,20110104,000000,35.163,35.202,34.369,34.369,1451,0
+UPV.US,D,20110105,000000,33.488,34.232,33.488,34.232,7440,0
+UPV.US,D,20110106,000000,34.132,34.132,33.18,33.28,1682,0
+UPV.US,D,20110107,000000,32.794,32.892,32.586,32.892,4751,0
+UPV.US,D,20110110,000000,32.685,32.685,32.656,32.656,625,0
+UPV.US,D,20110111,000000,32.942,33.23,32.942,33.19,1947,0
+UPV.US,D,20110113,000000,35.719,35.719,35.54,35.54,7111,0
+UPV.US,D,20110118,000000,36.491,36.511,36.481,36.481,6393,0
+UPV.US,D,20110119,000000,36.432,36.432,36.075,36.255,2581,0
+UPV.US,D,20110120,000000,35.035,35.56,34.835,35.56,1253,0
+UPV.US,D,20110121,000000,36.442,36.442,36.412,36.412,857,0
+UPV.US,D,20110125,000000,36.215,36.235,36.215,36.235,832,0
+UPV.US,D,20110126,000000,37.363,37.443,37.256,37.443,2931,0
+UPV.US,D,20110127,000000,37.79,37.939,37.79,37.859,1149,0
+UPV.US,D,20110128,000000,37.373,37.373,36.026,36.085,4257,0
+UPV.US,D,20110131,000000,36.73,36.908,36.67,36.908,1462,0
+UPV.US,D,20110201,000000,38.048,38.048,38.048,38.048,1008,0
+UPV.US,D,20110202,000000,38.355,38.355,38.265,38.285,2310,0
+UPV.US,D,20110203,000000,37.78,37.78,37.236,37.672,1942,0
+UPV.US,D,20110204,000000,37.741,37.8,37.741,37.77,960,0
+UPV.US,D,20110207,000000,37.909,38.166,37.909,38.128,495,0
+UPV.US,D,20110208,000000,38.285,38.385,38.146,38.385,1018,0
+UPV.US,D,20110209,000000,38.8,38.9,38.465,38.465,1994,0
+UPV.US,D,20110210,000000,37.712,37.712,37.712,37.712,605,0
+UPV.US,D,20110211,000000,37.79,38.265,37.79,38.265,2118,0
+UPV.US,D,20110214,000000,38.019,38.088,37.879,38.088,1750,0
+UPV.US,D,20110215,000000,38.088,38.088,37.899,37.949,2627,0
+UPV.US,D,20110217,000000,38.653,39.357,38.653,39.268,2521,0
+UPV.US,D,20110218,000000,39.159,39.465,39.159,39.465,686,0
+UPV.US,D,20110222,000000,37.929,38.345,37.266,37.266,3233,0
+UPV.US,D,20110223,000000,37.433,37.433,37.433,37.433,100,0
+UPV.US,D,20110224,000000,37.266,37.672,37.266,37.672,605,0
+UPV.US,D,20110225,000000,38.048,38.048,38.048,38.048,405,0
+UPV.US,D,20110228,000000,39.029,39.029,39.029,39.029,478,0
+UPV.US,D,20110301,000000,39.397,39.397,38.265,38.265,1561,0
+UPV.US,D,20110303,000000,39.505,39.664,39.099,39.664,4052,0
+UPV.US,D,20110304,000000,39.654,39.654,39.425,39.425,2561,0
+UPV.US,D,20110307,000000,39.119,39.119,37.989,37.989,533,0
+UPV.US,D,20110308,000000,37.672,38.445,37.672,38.445,731,0
+UPV.US,D,20110310,000000,36.68,36.799,36.362,36.362,3218,0
+UPV.US,D,20110311,000000,36.155,36.819,36.155,36.819,1649,0
+UPV.US,D,20110314,000000,36.235,36.235,36.235,36.235,200,0
+UPV.US,D,20110315,000000,33.25,34.628,33.25,34.628,4944,0
+UPV.US,D,20110316,000000,33.706,33.706,31.832,32.734,3489,0
+UPV.US,D,20110317,000000,34.638,34.737,34.638,34.737,636,0
+UPV.US,D,20110318,000000,35.976,35.976,35.699,35.699,1119,0
+UPV.US,D,20110321,000000,36.78,37.293,36.78,37.293,1865,0
+UPV.US,D,20110322,000000,37.246,37.246,37.047,37.047,465,0
+UPV.US,D,20110323,000000,37.017,37.047,36.997,37.047,1312,0
+UPV.US,D,20110324,000000,37.413,38.108,37.007,38.108,9381,0
+UPV.US,D,20110325,000000,37.642,37.879,37.632,37.82,4943,0
+UPV.US,D,20110328,000000,37.542,37.572,37.542,37.572,3026,0
+UPV.US,D,20110330,000000,38.088,38.455,38.088,38.455,200,0
+UPV.US,D,20110331,000000,38.166,38.166,38.166,38.166,505,0
+UPV.US,D,20110401,000000,38.196,38.196,38.196,38.196,505,0
+UPV.US,D,20110404,000000,39.387,39.514,39.238,39.248,4338,0
+UPV.US,D,20110405,000000,38.95,39.604,38.95,39.604,1211,0
+UPV.US,D,20110406,000000,40.646,40.646,40.477,40.477,605,0
+UPV.US,D,20110407,000000,40.437,40.437,40.437,40.437,200,0
+UPV.US,D,20110408,000000,40.934,41.012,40.934,41.012,807,0
+UPV.US,D,20110411,000000,41.141,41.199,41.111,41.199,505,0
+UPV.US,D,20110412,000000,40.277,40.397,39.902,39.902,1093,0
+UPV.US,D,20110413,000000,40.497,40.497,40.497,40.497,150,0
+UPV.US,D,20110415,000000,40.001,40.171,40.001,40.031,1008,0
+UPV.US,D,20110418,000000,38.176,38.176,37.146,38.009,2596,0
+UPV.US,D,20110419,000000,38.633,38.93,38.475,38.93,3652,0
+UPV.US,D,20110425,000000,41.618,42.063,41.618,42.003,3046,0
+UPV.US,D,20110426,000000,42.242,42.628,42.242,42.628,1463,0
+UPV.US,D,20110427,000000,43.065,43.212,43.065,43.212,844,0
+UPV.US,D,20110428,000000,43.977,44.462,43.838,44.383,4413,0
+UPV.US,D,20110429,000000,44.522,44.759,44.522,44.759,1703,0
+UPV.US,D,20110502,000000,45.057,45.305,44.542,44.581,18306,0
+UPV.US,D,20110503,000000,43.918,44.542,43.609,43.868,1677,0
+UPV.US,D,20110504,000000,44.213,44.213,43.134,43.144,6188,0
+UPV.US,D,20110505,000000,41.794,41.794,40.894,40.992,3233,0
+UPV.US,D,20110506,000000,41.259,42.232,41.259,41.259,2688,0
+UPV.US,D,20110509,000000,40.091,41.15,40.091,41.121,2090,0
+UPV.US,D,20110510,000000,41.349,42.003,41.349,41.953,3984,0
+UPV.US,D,20110511,000000,41.884,41.884,40.091,40.387,1624,0
+UPV.US,D,20110512,000000,40.161,41.229,39.852,40.992,3101,0
+UPV.US,D,20110513,000000,40.517,40.814,39.574,39.574,6354,0
+UPV.US,D,20110516,000000,39.258,40.239,39.258,39.902,1422,0
+UPV.US,D,20110517,000000,39.179,39.654,38.84,39.644,5803,0
+UPV.US,D,20110518,000000,40.091,40.091,40.091,40.091,200,0
+UPV.US,D,20110519,000000,40.992,40.992,40.964,40.964,252,0
+UPV.US,D,20110520,000000,39.862,40.606,39.842,40.111,3996,0
+UPV.US,D,20110523,000000,37.562,37.979,37.542,37.83,2169,0
+UPV.US,D,20110525,000000,38.295,38.385,38.206,38.385,2118,0
+UPV.US,D,20110526,000000,39.524,39.524,39.524,39.524,100,0
+UPV.US,D,20110527,000000,40.199,40.199,40.199,40.199,200,0
+UPV.US,D,20110531,000000,41.844,41.844,41.279,41.329,2371,0
+UPV.US,D,20110601,000000,41.657,41.657,40.397,40.397,326,0
+UPV.US,D,20110603,000000,40.894,40.894,40.894,40.894,1008,0
+UPV.US,D,20110606,000000,40.141,40.141,39.624,39.624,277,0
+UPV.US,D,20110607,000000,40.646,40.646,40.121,40.121,1815,0
+UPV.US,D,20110608,000000,39.495,39.495,39.109,39.109,807,0
+UPV.US,D,20110609,000000,39.813,39.813,39.813,39.813,353,0
+UPV.US,D,20110610,000000,38.732,38.732,37.156,37.156,706,0
+UPV.US,D,20110613,000000,37.78,38.068,37.702,37.702,1462,0
+UPV.US,D,20110614,000000,39.069,39.069,38.92,38.92,302,0
+UPV.US,D,20110616,000000,35.619,35.748,35.619,35.748,252,0
+UPV.US,D,20110617,000000,36.967,37.057,36.75,36.75,1412,0
+UPV.US,D,20110620,000000,36.175,36.67,36.175,36.67,2252,0
+UPV.US,D,20110621,000000,38.108,38.395,38.108,38.395,435,0
+UPV.US,D,20110622,000000,37.84,37.879,37.83,37.879,2048,0
+UPV.US,D,20110623,000000,35.689,36.521,35.689,36.521,1109,0
+UPV.US,D,20110624,000000,36.095,36.095,35.292,35.292,3733,0
+UPV.US,D,20110627,000000,35.876,36.095,35.876,36.095,1644,0
+UPV.US,D,20110628,000000,36.76,36.76,36.76,36.76,505,0
+UPV.US,D,20110629,000000,38.574,38.574,38.465,38.465,1008,0
+UPV.US,D,20110701,000000,40.626,40.626,40.626,40.626,150,0
+UPV.US,D,20110705,000000,40.497,40.497,40.297,40.297,842,0
+UPV.US,D,20110706,000000,39.318,39.318,39.318,39.318,742,0
+UPV.US,D,20110707,000000,39.971,39.971,39.922,39.922,1160,0
+UPV.US,D,20110711,000000,36.59,36.68,35.856,35.946,31627,0
+UPV.US,D,20110712,000000,35.816,35.936,35.104,35.232,6915,0
+UPV.US,D,20110713,000000,36.58,36.947,36.155,36.175,15722,0
+UPV.US,D,20110714,000000,35.876,35.876,35.876,35.876,200,0
+UPV.US,D,20110715,000000,36.085,36.145,36.085,36.145,1917,0
+UPV.US,D,20110718,000000,34.678,34.727,34.112,34.222,1569,0
+UPV.US,D,20110719,000000,34.995,35.491,34.995,35.321,2361,0
+UPV.US,D,20110720,000000,36.245,36.531,36.245,36.531,932,0
+UPV.US,D,20110721,000000,37.869,38.505,37.869,38.495,2642,0
+UPV.US,D,20110722,000000,38.624,38.624,38.029,38.584,7552,0
+UPV.US,D,20110725,000000,38.275,38.275,38.098,38.098,5144,0
+UPV.US,D,20110726,000000,38.761,38.84,38.761,38.84,455,0
+UPV.US,D,20110727,000000,36.511,36.56,36.511,36.551,782,0
+UPV.US,D,20110801,000000,35.441,35.441,34.578,35.045,1664,0
+UPV.US,D,20110802,000000,33.706,33.706,33.28,33.28,856,0
+UPV.US,D,20110803,000000,33.616,33.616,32.586,33.21,5437,0
+UPV.US,D,20110804,000000,31.228,31.358,28.689,28.689,5701,0
+UPV.US,D,20110805,000000,30.087,30.316,27.58,29.453,38221,0
+UPV.US,D,20110808,000000,27.331,27.717,24.833,24.833,9290,0
+UPV.US,D,20110809,000000,26.449,28.194,26.27,28.094,9953,0
+UPV.US,D,20110810,000000,26.608,26.608,24.724,24.724,3933,0
+UPV.US,D,20110811,000000,24.517,27.441,24.517,27.043,5043,0
+UPV.US,D,20110812,000000,28.064,28.452,27.292,28.006,4037,0
+UPV.US,D,20110815,000000,29.007,29.323,28.789,29.323,3473,0
+UPV.US,D,20110816,000000,28.364,28.749,28.054,28.314,10556,0
+UPV.US,D,20110817,000000,29.067,29.433,28.559,28.829,5547,0
+UPV.US,D,20110818,000000,26.628,26.776,25.379,25.765,16151,0
+UPV.US,D,20110819,000000,25.33,25.488,24.863,24.863,2756,0
+UPV.US,D,20110822,000000,25.29,25.625,25.29,25.31,2826,0
+UPV.US,D,20110823,000000,26.379,26.826,26.31,26.786,1664,0
+UPV.US,D,20110824,000000,26.954,27.501,26.688,27.262,10364,0
+UPV.US,D,20110825,000000,27.053,27.053,25.645,25.675,2169,0
+UPV.US,D,20110826,000000,25.28,26.31,25.28,26.161,1815,0
+UPV.US,D,20110829,000000,27.451,27.877,27.421,27.877,7969,0
+UPV.US,D,20110830,000000,27.192,27.55,27.073,27.55,2519,0
+UPV.US,D,20110831,000000,28.539,28.928,28.539,28.609,4230,0
+UPV.US,D,20110901,000000,28.443,28.918,27.857,27.857,1586,0
+UPV.US,D,20110902,000000,26.846,26.954,26.608,26.608,6463,0
+UPV.US,D,20110906,000000,23.654,24.179,23.356,24.179,10054,0
+UPV.US,D,20110907,000000,24.853,25.625,24.684,25.536,4761,0
+UPV.US,D,20110908,000000,24.942,25.35,24.577,24.577,1740,0
+UPV.US,D,20110909,000000,23.495,23.625,22.365,22.572,13711,0
+UPV.US,D,20110912,000000,21.323,22.147,21.037,21.562,12804,0
+UPV.US,D,20110913,000000,22.176,22.781,21.958,22.661,10177,0
+UPV.US,D,20110914,000000,23.128,23.802,22.355,23.783,16707,0
+UPV.US,D,20110915,000000,24.753,24.932,24.288,24.903,17902,0
+UPV.US,D,20110916,000000,24.992,25.072,24.537,24.605,19910,0
+UPV.US,D,20110919,000000,22.801,23.495,22.711,23.326,5750,0
+UPV.US,D,20110920,000000,23.535,23.841,23.109,23.515,3293,0
+UPV.US,D,20110921,000000,23.346,23.346,22.167,22.167,6719,0
+UPV.US,D,20110922,000000,20.283,20.461,19.827,20.441,8650,0
+UPV.US,D,20110923,000000,19.956,20.818,19.827,20.818,11880,0
+UPV.US,D,20110926,000000,21.294,22.216,20.671,22.176,7575,0
+UPV.US,D,20110927,000000,23.625,24.1,23.109,23.109,13229,0
+UPV.US,D,20110928,000000,23.575,23.773,22.465,22.465,8059,0
+UPV.US,D,20110929,000000,23.811,24.03,22.841,23.525,11861,0
+UPV.US,D,20110930,000000,22.335,22.661,21.809,21.809,2220,0
+UPV.US,D,20111003,000000,21.146,21.809,20.422,20.422,33503,0
+UPV.US,D,20111004,000000,20.025,21.275,19.361,21.275,11920,0
+UPV.US,D,20111005,000000,21.373,21.988,21.066,21.958,4688,0
+UPV.US,D,20111006,000000,21.948,23.455,21.948,23.425,10249,0
+UPV.US,D,20111007,000000,23.743,23.753,23.167,23.505,6622,0
+UPV.US,D,20111010,000000,24.327,25.072,24.327,24.952,35765,0
+UPV.US,D,20111011,000000,24.327,25.012,24.327,24.962,10303,0
+UPV.US,D,20111012,000000,25.934,26.529,25.905,26.103,18572,0
+UPV.US,D,20111013,000000,25.497,25.974,25.22,25.974,8850,0
+UPV.US,D,20111014,000000,26.698,26.747,26.27,26.608,3396,0
+UPV.US,D,20111017,000000,25.615,25.615,25.012,25.012,11791,0
+UPV.US,D,20111018,000000,24.664,26.23,24.664,26.161,9830,0
+UPV.US,D,20111019,000000,25.825,25.825,24.843,24.843,3551,0
+UPV.US,D,20111020,000000,25.24,25.24,24.347,24.813,5669,0
+UPV.US,D,20111021,000000,26.757,26.757,26.113,26.598,14862,0
+UPV.US,D,20111024,000000,26.568,27.54,26.568,27.431,22599,0
+UPV.US,D,20111025,000000,27.192,27.192,26.339,26.658,5467,0
+UPV.US,D,20111026,000000,27.6,27.6,27.024,27.411,3953,0
+UPV.US,D,20111027,000000,30.196,30.959,29.652,30.822,46726,0
+UPV.US,D,20111028,000000,29.919,30.067,29.572,29.929,18426,0
+UPV.US,D,20111031,000000,28.274,28.433,27.707,28.006,6112,0
+UPV.US,D,20111101,000000,24.397,25.379,24.248,24.793,12118,0
+UPV.US,D,20111102,000000,25.3,25.944,25.25,25.615,8573,0
+UPV.US,D,20111103,000000,26.419,27.282,25.775,27.212,13743,0
+UPV.US,D,20111104,000000,25.994,26.399,25.835,26.151,2837,0
+UPV.US,D,20111107,000000,26.103,26.33,26.103,26.24,897,0
+UPV.US,D,20111108,000000,27.639,27.639,26.419,27.341,10642,0
+UPV.US,D,20111109,000000,24.743,24.823,23.714,23.714,5415,0
+UPV.US,D,20111110,000000,24.863,24.863,23.961,24.596,22430,0
+UPV.US,D,20111111,000000,25.488,26.024,25.488,25.885,11827,0
+UPV.US,D,20111114,000000,25.31,25.31,24.674,24.694,2408,0
+UPV.US,D,20111115,000000,24.873,24.873,24.258,24.694,5253,0
+UPV.US,D,20111116,000000,24.219,24.387,23.644,23.644,3337,0
+UPV.US,D,20111117,000000,23.831,23.941,22.901,22.931,14424,0
+UPV.US,D,20111118,000000,23.615,23.615,23.197,23.306,25271,0
+UPV.US,D,20111121,000000,22.236,22.255,21.76,21.968,23573,0
+UPV.US,D,20111122,000000,21.662,21.938,21.403,21.592,33968,0
+UPV.US,D,20111123,000000,21.176,21.532,20.511,20.561,13961,0
+UPV.US,D,20111125,000000,20.233,20.571,20.134,20.134,4557,0
+UPV.US,D,20111128,000000,22.147,22.305,22.028,22.028,39232,0
+UPV.US,D,20111129,000000,22.078,22.543,22.078,22.543,2401,0
+UPV.US,D,20111130,000000,24.337,24.913,24.337,24.913,19365,0
+UPV.US,D,20111201,000000,24.743,25.14,24.347,24.645,6479,0
+UPV.US,D,20111202,000000,25.27,25.27,24.357,24.447,7874,0
+UPV.US,D,20111205,000000,25.625,25.625,24.753,24.873,6380,0
+UPV.US,D,20111206,000000,24.863,25.052,24.843,25.052,2018,0
+UPV.US,D,20111207,000000,24.457,25.36,24.248,25.29,18800,0
+UPV.US,D,20111208,000000,24.457,24.457,23.247,23.247,10493,0
+UPV.US,D,20111209,000000,23.941,24.704,23.802,24.694,22437,0
+UPV.US,D,20111212,000000,23.664,23.664,22.801,22.951,7021,0
+UPV.US,D,20111213,000000,23.099,23.356,22.008,22.008,15802,0
+UPV.US,D,20111214,000000,21.809,21.819,21.363,21.562,15750,0
+UPV.US,D,20111215,000000,22.245,22.295,21.72,21.839,7611,0
+UPV.US,D,20111216,000000,22.048,22.048,21.482,21.592,12362,0
+UPV.US,D,20111219,000000,21.988,22.048,21.294,21.294,3202,0
+UPV.US,D,20111220,000000,22.495,23.059,22.495,23.059,4862,0
+UPV.US,D,20111221,000000,22.761,22.761,22.543,22.731,4045,0
+UPV.US,D,20111222,000000,22.891,23.276,22.801,23.276,3969,0
+UPV.US,D,20111223,000000,23.336,23.684,23.296,23.684,5087,0
+UPV.US,D,20111227,000000,23.405,23.654,23.405,23.485,3400,0
+UPV.US,D,20111228,000000,23.336,23.366,22.871,22.941,5547,0
+UPV.US,D,20111229,000000,22.711,23.157,22.711,23.157,1412,0
+UPV.US,D,20111230,000000,23.525,23.733,23.525,23.664,3366,0
+UPV.US,D,20120103,000000,24.773,25.24,24.773,25.2,10126,0
+UPV.US,D,20120104,000000,24.684,24.763,24.645,24.664,1312,0
+UPV.US,D,20120105,000000,23.625,23.793,23.495,23.793,6294,0
+UPV.US,D,20120106,000000,23.525,23.525,23.069,23.128,5315,0
+UPV.US,D,20120109,000000,23.247,23.346,23.128,23.336,5056,0
+UPV.US,D,20120110,000000,24.11,24.139,24,24.06,5556,0
+UPV.US,D,20120111,000000,23.565,23.753,23.565,23.753,2179,0
+UPV.US,D,20120112,000000,24.11,24.169,23.991,24.169,1644,0
+UPV.US,D,20120113,000000,22.701,23.386,22.701,23.366,6108,0
+UPV.US,D,20120117,000000,24.07,24.517,23.991,24.07,12907,0
+UPV.US,D,20120118,000000,24.714,25.032,24.547,25.032,8776,0
+UPV.US,D,20120119,000000,25.389,25.775,25.29,25.775,9124,0
+UPV.US,D,20120120,000000,25.645,25.815,25.645,25.815,1931,0
+UPV.US,D,20120123,000000,26.3,26.409,26.034,26.369,5750,0
+UPV.US,D,20120124,000000,25.705,26.064,25.566,26.064,1539,0
+UPV.US,D,20120125,000000,25.429,26.568,25.429,26.568,1714,0
+UPV.US,D,20120126,000000,26.896,27.024,26.568,26.568,3496,0
+UPV.US,D,20120127,000000,26.608,26.766,26.479,26.766,2048,0
+UPV.US,D,20120130,000000,25.536,25.964,25.536,25.924,5645,0
+UPV.US,D,20120131,000000,26.339,26.359,25.875,26.161,2621,0
+UPV.US,D,20120201,000000,27.153,27.55,26.984,27.282,12760,0
+UPV.US,D,20120202,000000,27.322,27.451,27.272,27.401,5720,0
+UPV.US,D,20120203,000000,27.717,28.334,27.262,28.234,13728,0
+UPV.US,D,20120206,000000,27.827,28.084,27.698,28.084,8545,0
+UPV.US,D,20120207,000000,27.956,28.559,27.887,28.539,5418,0
+UPV.US,D,20120208,000000,28.749,28.769,28.52,28.719,4065,0
+UPV.US,D,20120209,000000,29.067,29.067,28.529,28.779,12780,0
+UPV.US,D,20120210,000000,27.737,27.787,27.511,27.511,7981,0
+UPV.US,D,20120213,000000,28.364,28.364,28.134,28.304,8553,0
+UPV.US,D,20120214,000000,27.777,27.777,27.421,27.481,4009,0
+UPV.US,D,20120215,000000,27.897,27.986,27.53,27.53,5597,0
+UPV.US,D,20120216,000000,27.431,28.452,27.312,28.452,12493,0
+UPV.US,D,20120217,000000,28.639,28.689,28.462,28.689,1486,0
+UPV.US,D,20120221,000000,28.809,29.117,28.679,28.749,8423,0
+UPV.US,D,20120222,000000,28.679,28.679,28.559,28.559,360,0
+UPV.US,D,20120223,000000,28.779,29.127,28.749,29.127,3328,0
+UPV.US,D,20120224,000000,29.522,29.522,29.393,29.403,907,0
+UPV.US,D,20120227,000000,28.599,29.245,28.599,29.245,8069,0
+UPV.US,D,20120228,000000,29.146,29.602,29.146,29.602,1411,0
+UPV.US,D,20120229,000000,29.89,30.077,29.107,29.127,5470,0
+UPV.US,D,20120301,000000,29.711,29.711,29.672,29.672,252,0
+UPV.US,D,20120302,000000,29.265,29.265,29.265,29.265,101,0
+UPV.US,D,20120305,000000,28.888,28.888,28.749,28.749,1254,0
+UPV.US,D,20120306,000000,27.083,27.083,26.618,26.618,1297,0
+UPV.US,D,20120307,000000,26.916,27.302,26.916,27.302,807,0
+UPV.US,D,20120308,000000,28.264,28.859,28.204,28.809,13823,0
+UPV.US,D,20120309,000000,28.424,28.424,28.104,28.214,11228,0
+UPV.US,D,20120312,000000,28.174,28.224,27.956,28.114,2018,0
+UPV.US,D,20120313,000000,29.127,29.127,28.809,29.127,907,0
+UPV.US,D,20120314,000000,29.383,29.403,28.938,28.938,1579,0
+UPV.US,D,20120315,000000,29.156,29.522,29.156,29.522,2018,0
+UPV.US,D,20120316,000000,29.949,30.246,29.949,30.176,7827,0
+UPV.US,D,20120319,000000,30.028,30.603,30.028,30.534,2358,0
+UPV.US,D,20120320,000000,29.77,29.83,29.522,29.702,1999,0
+UPV.US,D,20120321,000000,29.672,29.672,29.473,29.473,1662,0
+UPV.US,D,20120322,000000,28.639,28.829,28.164,28.589,7617,0
+UPV.US,D,20120323,000000,28.559,29.037,28.539,29.037,5443,0
+UPV.US,D,20120326,000000,29.959,29.978,29.731,29.978,1923,0
+UPV.US,D,20120327,000000,29.721,29.75,29.532,29.532,2986,0
+UPV.US,D,20120328,000000,28.938,28.938,28.559,28.559,4394,0
+UPV.US,D,20120329,000000,28.114,28.114,27.887,28.074,5447,0
+UPV.US,D,20120330,000000,28.51,28.948,28.51,28.908,4813,0
+UPV.US,D,20120402,000000,29.919,29.978,29.919,29.978,1109,0
+UPV.US,D,20120403,000000,29.373,29.592,29.313,29.313,605,0
+UPV.US,D,20120404,000000,27.451,27.451,26.994,27.173,12030,0
+UPV.US,D,20120405,000000,26.925,26.925,26.648,26.648,10738,0
+UPV.US,D,20120409,000000,26.054,26.459,26.054,26.459,1196,0
+UPV.US,D,20120410,000000,26.349,26.369,24.982,24.982,11065,0
+UPV.US,D,20120411,000000,26.24,26.24,25.845,25.855,2713,0
+UPV.US,D,20120412,000000,26.916,26.916,26.896,26.916,1357,0
+UPV.US,D,20120413,000000,26.25,26.25,25.497,25.497,3531,0
+UPV.US,D,20120416,000000,26.379,26.379,25.765,26.054,1160,0
+UPV.US,D,20120417,000000,26.747,27.182,26.439,27.113,7264,0
+UPV.US,D,20120418,000000,26.678,26.896,26.678,26.896,912,0
+UPV.US,D,20120419,000000,26.558,26.678,26.054,26.054,7223,0
+UPV.US,D,20120420,000000,26.766,27.004,26.766,27.004,6154,0
+UPV.US,D,20120423,000000,25.655,25.895,25.585,25.895,5049,0
+UPV.US,D,20120424,000000,26.31,26.31,26.26,26.26,807,0
+UPV.US,D,20120425,000000,26.886,27.053,26.886,27.053,3783,0
+UPV.US,D,20120426,000000,27.252,27.451,27.252,27.451,252,0
+UPV.US,D,20120427,000000,27.401,27.401,27.391,27.391,1008,0
+UPV.US,D,20120430,000000,27.282,27.292,27.232,27.292,2421,0
+UPV.US,D,20120501,000000,27.56,28.104,27.56,27.936,2826,0
+UPV.US,D,20120502,000000,26.876,27.212,26.876,27.192,3566,0
+UPV.US,D,20120503,000000,27.173,27.252,26.658,26.678,1750,0
+UPV.US,D,20120504,000000,26.24,26.24,25.835,25.855,630,0
+UPV.US,D,20120507,000000,25.924,26.23,25.875,26.23,3228,0
+UPV.US,D,20120508,000000,25.685,25.685,25.081,25.469,4237,0
+UPV.US,D,20120509,000000,24.189,24.694,24.149,24.694,7465,0
+UPV.US,D,20120510,000000,25.19,25.28,25.19,25.24,6547,0
+UPV.US,D,20120511,000000,25.2,25.2,24.704,24.704,3066,0
+UPV.US,D,20120514,000000,23.724,23.971,23.654,23.793,5560,0
+UPV.US,D,20120515,000000,23.475,23.475,22.951,22.99,10761,0
+UPV.US,D,20120516,000000,23.167,23.167,23.029,23.029,1008,0
+UPV.US,D,20120517,000000,22.543,22.543,21.948,21.948,3994,0
+UPV.US,D,20120518,000000,22.216,22.245,21.71,21.71,5487,0
+UPV.US,D,20120521,000000,22.196,22.761,22.137,22.761,3523,0
+UPV.US,D,20120522,000000,22.99,23.326,22.445,22.445,17593,0
+UPV.US,D,20120523,000000,22.038,22.127,21.512,22.127,15984,0
+UPV.US,D,20120524,000000,22.186,22.186,21.701,21.849,7223,0
+UPV.US,D,20120525,000000,21.78,21.988,21.78,21.889,9879,0
+UPV.US,D,20120529,000000,22.395,22.455,21.978,21.978,2844,0
+UPV.US,D,20120530,000000,21.572,21.572,20.977,20.977,1412,0
+UPV.US,D,20120531,000000,21.225,21.225,20.957,21.126,1462,0
+UPV.US,D,20120601,000000,20.491,20.491,20.035,20.204,14107,0
+UPV.US,D,20120604,000000,20.611,20.661,20.204,20.531,14187,0
+UPV.US,D,20120605,000000,20.392,20.69,20.392,20.69,3652,0
+UPV.US,D,20120606,000000,21.116,22.157,21.116,22.157,5922,0
+UPV.US,D,20120607,000000,22.881,22.891,22.176,22.206,33573,0
+UPV.US,D,20120608,000000,21.632,22.295,21.552,22.295,7308,0
+UPV.US,D,20120611,000000,22.891,22.891,21.73,21.73,19585,0
+UPV.US,D,20120612,000000,22.018,22.425,21.998,22.425,3946,0
+UPV.US,D,20120613,000000,22.255,22.552,22.108,22.108,3016,0
+UPV.US,D,20120614,000000,22.305,22.691,22.058,22.691,6909,0
+UPV.US,D,20120615,000000,22.851,23.237,22.731,23.237,8573,0
+UPV.US,D,20120618,000000,22.582,23.029,22.582,22.781,4363,0
+UPV.US,D,20120619,000000,23.515,24.159,23.376,23.961,12529,0
+UPV.US,D,20120620,000000,24.209,24.387,24.08,24.189,12827,0
+UPV.US,D,20120621,000000,24.04,24.04,22.881,22.881,2902,0
+UPV.US,D,20120622,000000,23.415,23.415,22.97,23.346,4097,0
+UPV.US,D,20120625,000000,22.395,22.395,21.948,22.078,3328,0
+UPV.US,D,20120626,000000,22.196,22.355,21.809,22.305,6909,0
+UPV.US,D,20120627,000000,22.395,22.652,22.395,22.652,1664,0
+UPV.US,D,20120628,000000,22.118,22.147,22.008,22.147,3783,0
+UPV.US,D,20120629,000000,24.288,24.507,24.11,24.417,17249,0
+UPV.US,D,20120702,000000,24.327,24.903,24.327,24.903,14648,0
+UPV.US,D,20120703,000000,25.072,25.369,25.072,25.369,2452,0
+UPV.US,D,20120705,000000,24.387,24.903,24.119,24.288,80195,0
+UPV.US,D,20120706,000000,23.841,23.851,23.475,23.615,5256,0
+UPV.US,D,20120709,000000,23.386,23.525,23.336,23.525,3967,0
+UPV.US,D,20120710,000000,23.951,23.951,23.366,23.425,24442,0
+UPV.US,D,20120711,000000,23.565,23.724,23.505,23.555,2826,0
+UPV.US,D,20120712,000000,22.941,23.177,22.721,23.138,18157,0
+UPV.US,D,20120713,000000,23.197,23.911,23.197,23.851,6869,0
+UPV.US,D,20120716,000000,23.704,23.941,23.485,23.871,7565,0
+UPV.US,D,20120717,000000,24.1,24.1,23.356,23.356,4741,0
+UPV.US,D,20120718,000000,23.821,24.467,23.821,24.327,7585,0
+UPV.US,D,20120719,000000,24.645,24.962,24.557,24.873,11707,0
+UPV.US,D,20120720,000000,23.941,23.941,23.634,23.664,2740,0
+UPV.US,D,20120723,000000,22.216,22.475,21.958,22.475,4749,0
+UPV.US,D,20120724,000000,22.345,22.345,21.502,21.73,77065,0
+UPV.US,D,20120725,000000,22.285,22.355,22.028,22.147,15075,0
+UPV.US,D,20120726,000000,23.605,24.02,23.585,23.991,171703,0
+UPV.US,D,20120727,000000,24.437,25.12,24.337,25.12,11954,0
+UPV.US,D,20120730,000000,24.853,25.14,24.753,25.052,111455,0
+UPV.US,D,20120731,000000,24.833,24.833,24.664,24.664,3430,0
+UPV.US,D,20120801,000000,24.913,25.042,24.773,24.783,10955,0
+UPV.US,D,20120802,000000,24.387,24.387,23.485,23.485,5959,0
+UPV.US,D,20120803,000000,25.12,25.944,25.12,25.825,12321,0
+UPV.US,D,20120806,000000,26.034,26.27,26.034,26.201,2571,0
+UPV.US,D,20120807,000000,26.608,26.816,26.529,26.608,18618,0
+UPV.US,D,20120808,000000,26.29,26.588,26.29,26.469,1084,0
+UPV.US,D,20120809,000000,26.142,26.578,26.142,26.469,983,0
+UPV.US,D,20120810,000000,26.439,26.588,26.439,26.588,791,0
+UPV.US,D,20120814,000000,26.638,26.648,26.499,26.499,405,0
+UPV.US,D,20120816,000000,27.063,27.063,27.063,27.063,1008,0
+UPV.US,D,20120817,000000,27.053,27.133,27.053,27.133,5721,0
+UPV.US,D,20120820,000000,27.073,27.073,27.063,27.063,505,0
+UPV.US,D,20120821,000000,27.57,27.707,27.461,27.461,302,0
+UPV.US,D,20120822,000000,27.212,27.212,27.043,27.053,1297,0
+UPV.US,D,20120823,000000,27.014,27.173,26.994,26.994,636,0
+UPV.US,D,20120824,000000,26.598,26.984,26.598,26.984,7238,0
+UPV.US,D,20120827,000000,27.312,27.312,27.312,27.312,1008,0
+UPV.US,D,20120828,000000,27.192,27.192,27.123,27.143,1664,0
+UPV.US,D,20120829,000000,26.964,27.034,26.964,27.014,1815,0
+UPV.US,D,20120830,000000,26.728,26.728,26.31,26.399,1983,0
+UPV.US,D,20120831,000000,27.163,27.163,26.688,26.935,2675,0
+UPV.US,D,20120904,000000,26.737,26.737,26.728,26.728,590,0
+UPV.US,D,20120905,000000,26.945,26.945,26.766,26.786,18574,0
+UPV.US,D,20120906,000000,27.341,28.452,27.341,28.384,36819,0
+UPV.US,D,20120907,000000,29.047,29.195,29.047,29.175,9329,0
+UPV.US,D,20120910,000000,28.898,28.988,28.659,28.659,2723,0
+UPV.US,D,20120911,000000,29.245,29.502,29.245,29.433,6143,0
+UPV.US,D,20120912,000000,29.79,29.79,29.582,29.711,1514,0
+UPV.US,D,20120913,000000,29.512,30.722,29.423,30.613,19827,0
+UPV.US,D,20120914,000000,31.623,31.783,31.258,31.308,72365,0
+UPV.US,D,20120917,000000,31.318,31.318,30.851,30.959,10995,0
+UPV.US,D,20120918,000000,30.534,30.672,30.464,30.534,53753,0
+UPV.US,D,20120919,000000,30.534,30.921,30.534,30.921,7659,0
+UPV.US,D,20120920,000000,29.978,30.425,29.949,30.425,6644,0
+UPV.US,D,20120921,000000,30.831,30.831,30.583,30.593,6169,0
+UPV.US,D,20120924,000000,30.028,30.405,29.919,30.286,16855,0
+UPV.US,D,20120925,000000,30.405,30.474,29.76,29.76,22283,0
+UPV.US,D,20120926,000000,29.215,29.284,28.948,28.997,30346,0
+UPV.US,D,20120927,000000,29.303,29.84,29.057,29.78,13654,0
+UPV.US,D,20120928,000000,28.888,28.888,28.244,28.51,4873,0
+UPV.US,D,20121001,000000,29.383,29.522,28.968,29.077,3471,0
+UPV.US,D,20121002,000000,29.731,29.75,29.333,29.433,19351,0
+UPV.US,D,20121003,000000,29.333,29.333,29.215,29.215,720,0
+UPV.US,D,20121004,000000,29.562,29.949,29.562,29.929,13426,0
+UPV.US,D,20121005,000000,30.524,30.672,30.494,30.494,5322,0
+UPV.US,D,20121008,000000,29.582,29.662,29.532,29.662,3361,0
+UPV.US,D,20121009,000000,29.077,29.077,28.689,28.689,2440,0
+UPV.US,D,20121010,000000,28.719,28.809,28.719,28.809,1462,0
+UPV.US,D,20121011,000000,29.363,29.443,29.097,29.117,2041,0
+UPV.US,D,20121012,000000,29.313,29.313,28.978,28.997,3851,0
+UPV.US,D,20121015,000000,29.245,29.672,29.185,29.642,2471,0
+UPV.US,D,20121016,000000,30.316,30.672,30.316,30.613,2501,0
+UPV.US,D,20121017,000000,30.969,31.308,30.901,31.258,2896,0
+UPV.US,D,20121018,000000,31.058,31.378,30.931,30.931,3531,0
+UPV.US,D,20121022,000000,30.385,30.415,30.196,30.196,2305,0
+UPV.US,D,20121023,000000,28.948,29.057,28.749,28.978,2013,0
+UPV.US,D,20121024,000000,29.175,29.175,28.997,28.997,721,0
+UPV.US,D,20121025,000000,29.682,29.682,29.097,29.195,627,0
+UPV.US,D,20121031,000000,29.78,29.78,29.393,29.393,455,0
+UPV.US,D,20121101,000000,29.8,29.968,29.8,29.959,708,0
+UPV.US,D,20121102,000000,29.702,29.75,29.433,29.443,16677,0
+UPV.US,D,20121105,000000,29.185,29.215,29.175,29.175,7263,0
+UPV.US,D,20121106,000000,29.82,29.82,29.82,29.82,150,0
+UPV.US,D,20121107,000000,28.997,28.997,28.529,28.908,5035,0
+UPV.US,D,20121108,000000,28.569,28.809,28.314,28.324,3278,0
+UPV.US,D,20121109,000000,28.274,28.374,28.174,28.174,555,0
+UPV.US,D,20121112,000000,28.324,28.324,28.164,28.304,3703,0
+UPV.US,D,20121113,000000,27.609,27.609,27.609,27.609,150,0
+UPV.US,D,20121114,000000,27.986,27.996,27.57,27.629,5903,0
+UPV.US,D,20121115,000000,27.689,27.747,27.272,27.461,6716,0
+UPV.US,D,20121116,000000,27.222,27.282,26.658,27.083,9078,0
+UPV.US,D,20121119,000000,27.837,28.374,27.837,28.374,11290,0
+UPV.US,D,20121120,000000,28.184,28.414,28.174,28.404,3632,0
+UPV.US,D,20121123,000000,29.82,30.117,29.75,30.107,4841,0
+UPV.US,D,20121126,000000,29.76,29.988,29.702,29.988,1771,0
+UPV.US,D,20121127,000000,29.632,29.89,29.632,29.89,1194,0
+UPV.US,D,20121128,000000,29.245,29.245,29.245,29.245,505,0
+UPV.US,D,20121129,000000,30.613,30.812,30.613,30.782,1412,0
+UPV.US,D,20121130,000000,31.028,31.078,30.802,30.802,5885,0
+UPV.US,D,20121203,000000,31.348,31.368,31.088,31.088,4453,0
+UPV.US,D,20121204,000000,31.328,31.328,31.308,31.308,555,0
+UPV.US,D,20121205,000000,31.505,31.505,31.248,31.505,200,0
+UPV.US,D,20121206,000000,31.475,31.475,31.258,31.465,3001,0
+UPV.US,D,20121207,000000,31.228,31.258,29.602,31.028,26012,0
+UPV.US,D,20121210,000000,31.158,31.387,31.158,31.387,2627,0
+UPV.US,D,20121211,000000,31.842,31.842,31.723,31.793,5455,0
+UPV.US,D,20121212,000000,31.991,32.436,31.961,32.091,17478,0
+UPV.US,D,20121213,000000,31.951,32.179,31.763,31.872,8691,0
+UPV.US,D,20121214,000000,31.991,32.426,31.971,32.328,1372,0
+UPV.US,D,20121217,000000,32.021,32.426,32.021,32.368,9209,0
+UPV.US,D,20121218,000000,32.556,33.161,32.556,33.131,31167,0
+UPV.US,D,20121219,000000,33.507,33.646,33.23,33.23,9502,0
+UPV.US,D,20121220,000000,33.27,33.517,33.27,33.448,3608,0
+UPV.US,D,20121221,000000,32.685,32.754,32.616,32.754,1714,0
+UPV.US,D,20121224,000000,33.19,33.19,32.784,32.784,1828,0
+UPV.US,D,20121226,000000,32.646,32.942,32.646,32.942,505,0
+UPV.US,D,20121227,000000,33.418,33.418,32.041,33.17,7363,0
+UPV.US,D,20121228,000000,32.586,32.586,32.348,32.436,4187,0
+UPV.US,D,20121231,000000,32.516,33.21,32.516,33.151,9543,0
+UPV.US,D,20130102,000000,34.282,34.379,33.836,34.142,23216,0
+UPV.US,D,20130103,000000,33.626,33.846,33.438,33.438,10693,0
+UPV.US,D,20130104,000000,33.676,34.132,33.597,34.062,4701,0
+UPV.US,D,20130107,000000,33.557,33.846,33.507,33.846,2908,0
+UPV.US,D,20130108,000000,33.706,33.736,33.418,33.537,10062,0
+UPV.US,D,20130109,000000,33.646,33.846,33.616,33.736,10390,0
+UPV.US,D,20130110,000000,34.578,34.865,34.341,34.796,23529,0
+UPV.US,D,20130111,000000,35.084,35.173,34.776,35.143,6179,0
+UPV.US,D,20130114,000000,34.816,35.035,34.747,34.895,5996,0
+UPV.US,D,20130115,000000,34.479,34.935,34.459,34.935,4692,0
+UPV.US,D,20130116,000000,34.469,34.708,34.409,34.519,5280,0
+UPV.US,D,20130117,000000,35.173,35.173,33.905,35.084,16280,0
+UPV.US,D,20130118,000000,35.055,35.153,34.806,35.124,5969,0
+UPV.US,D,20130122,000000,35.084,35.232,35.065,35.202,7412,0
+UPV.US,D,20130123,000000,35.192,35.331,35.045,35.084,2270,0
+UPV.US,D,20130124,000000,35.371,35.689,34.816,35.51,3076,0
+UPV.US,D,20130125,000000,36.275,36.61,36.265,36.61,20772,0
+UPV.US,D,20130128,000000,36.6,36.62,36.255,36.432,14881,0
+UPV.US,D,20130129,000000,36.501,36.799,36.501,36.799,5537,0
+UPV.US,D,20130130,000000,36.74,36.839,36.74,36.74,2109,0
+UPV.US,D,20130131,000000,36.501,36.829,36.245,36.245,29789,0
+UPV.US,D,20130201,000000,36.938,37.275,36.789,37.206,5941,0
+UPV.US,D,20130204,000000,35.896,36.006,35.045,35.341,19740,0
+UPV.US,D,20130205,000000,35.59,35.649,35.471,35.59,5726,0
+UPV.US,D,20130206,000000,35.005,35.411,34.965,35.401,29411,0
+UPV.US,D,20130207,000000,35.222,35.232,34.332,34.588,16840,0
+UPV.US,D,20130208,000000,34.915,35.192,34.915,35.055,10936,0
+UPV.US,D,20130211,000000,34.925,34.925,34.618,34.698,18914,0
+UPV.US,D,20130212,000000,35.173,35.52,35.173,35.52,2761,0
+UPV.US,D,20130213,000000,35.836,36.095,35.629,35.629,4454,0
+UPV.US,D,20130214,000000,34.816,35.202,34.816,35.202,9452,0
+UPV.US,D,20130215,000000,35.183,35.321,34.865,34.885,1573,0
+UPV.US,D,20130219,000000,35.441,35.808,35.441,35.808,32607,0
+UPV.US,D,20130220,000000,35.53,35.53,34.915,34.915,22976,0
+UPV.US,D,20130221,000000,33.915,33.915,33.448,33.696,33513,0
+UPV.US,D,20130222,000000,34.341,34.698,34.102,34.698,2863,0
+UPV.US,D,20130225,000000,35.292,35.292,32.646,32.685,19061,0
+UPV.US,D,20130226,000000,33.408,33.547,32.784,33.131,10363,0
+UPV.US,D,20130227,000000,33.21,34.232,33.21,34.232,1832,0
+UPV.US,D,20130228,000000,34.072,34.312,34.002,34.002,3853,0
+UPV.US,D,20130301,000000,33.359,33.716,33.012,33.716,8606,0
+UPV.US,D,20130304,000000,33.428,33.972,33.428,33.972,17574,0
+UPV.US,D,20130305,000000,34.835,34.925,34.757,34.786,33404,0
+UPV.US,D,20130306,000000,35.084,35.084,34.499,34.628,430,0
+UPV.US,D,20130307,000000,35.065,35.262,35.065,35.202,3116,0
+UPV.US,D,20130308,000000,35.262,35.272,34.895,35.232,21381,0
+UPV.US,D,20130311,000000,34.995,35.202,34.995,35.192,1859,0
+UPV.US,D,20130312,000000,35.56,35.56,35.094,35.094,6583,0
+UPV.US,D,20130313,000000,34.995,35.183,34.855,35.025,2521,0
+UPV.US,D,20130314,000000,35.321,35.966,35.321,35.966,3567,0
+UPV.US,D,20130315,000000,36.095,36.095,35.788,35.876,3069,0
+UPV.US,D,20130318,000000,34.747,35.381,34.747,34.875,6174,0
+UPV.US,D,20130319,000000,35.202,35.202,34.322,34.658,6907,0
+UPV.US,D,20130320,000000,35.094,35.094,35.055,35.094,706,0
+UPV.US,D,20130321,000000,34.282,34.519,34.172,34.232,8976,0
+UPV.US,D,20130322,000000,34.727,34.975,34.727,34.975,2149,0
+UPV.US,D,20130325,000000,34.955,34.955,33.587,33.746,6669,0
+UPV.US,D,20130326,000000,34.012,34.012,34.012,34.012,677,0
+UPV.US,D,20130327,000000,32.952,33.428,32.824,33.33,32832,0
+UPV.US,D,20130328,000000,33.746,34.182,33.716,33.972,1636,0
+UPV.US,D,20130401,000000,34.002,34.002,34.002,34.002,5144,0
+UPV.US,D,20130402,000000,34.737,34.737,34.628,34.628,252,0
+UPV.US,D,20130403,000000,34.658,34.668,34.212,34.212,1841,0
+UPV.US,D,20130404,000000,34.002,34.112,33.488,33.992,2490,0
+UPV.US,D,20130405,000000,33.012,33.636,33.012,33.636,3425,0
+UPV.US,D,20130408,000000,33.796,33.796,33.488,33.696,2742,0
+UPV.US,D,20130409,000000,33.806,34.132,33.806,34.132,2018,0
+UPV.US,D,20130410,000000,34.608,35.252,34.608,35.104,12066,0
+UPV.US,D,20130411,000000,35.52,35.966,35.52,35.719,3630,0
+UPV.US,D,20130412,000000,35.005,35.381,35.005,35.212,1815,0
+UPV.US,D,20130415,000000,34.578,34.648,34.122,34.122,2008,0
+UPV.US,D,20130416,000000,34.845,34.845,34.429,34.688,4425,0
+UPV.US,D,20130417,000000,33.378,33.428,32.705,33.042,7883,0
+UPV.US,D,20130418,000000,32.992,33.161,32.754,32.863,2190,0
+UPV.US,D,20130419,000000,33.408,33.408,33.27,33.27,663,0
+UPV.US,D,20130422,000000,33.378,33.736,33.21,33.726,1109,0
+UPV.US,D,20130423,000000,34.529,34.747,34.341,34.747,1813,0
+UPV.US,D,20130424,000000,35.401,35.401,35.401,35.401,430,0
+UPV.US,D,20130425,000000,35.976,36.026,35.738,35.738,14903,0
+UPV.US,D,20130426,000000,35.709,35.788,35.709,35.768,2320,0
+UPV.US,D,20130429,000000,36.342,37.096,36.342,37.086,8619,0
+UPV.US,D,20130430,000000,36.898,37.106,36.869,37.086,2674,0
+UPV.US,D,20130501,000000,37.216,37.216,36.72,36.72,2055,0
+UPV.US,D,20130502,000000,36.56,37.027,36.412,36.878,10469,0
+UPV.US,D,20130503,000000,37.652,38.088,37.523,37.959,3175,0
+UPV.US,D,20130506,000000,37.721,37.83,37.662,37.712,1756,0
+UPV.US,D,20130507,000000,38.265,38.265,37.76,37.919,505,0
+UPV.US,D,20130508,000000,38.96,39.029,38.8,38.8,2220,0
+UPV.US,D,20130509,000000,38.594,38.703,37.999,38.098,2723,0
+UPV.US,D,20130510,000000,38.265,38.265,38.265,38.265,1109,0
+UPV.US,D,20130513,000000,37.919,38.137,37.919,38.137,8697,0
+UPV.US,D,20130514,000000,38.058,38.405,38.058,38.118,2421,0
+UPV.US,D,20130515,000000,37.909,38.535,37.909,38.515,1740,0
+UPV.US,D,20130516,000000,38.555,38.574,38.068,38.068,1817,0
+UPV.US,D,20130517,000000,37.999,38.732,37.999,38.723,7071,0
+UPV.US,D,20130520,000000,38.525,38.85,38.525,38.85,302,0
+UPV.US,D,20130521,000000,38.683,38.683,38.683,38.683,100,0
+UPV.US,D,20130522,000000,39.219,39.367,38.693,38.732,6530,0
+UPV.US,D,20130523,000000,37.949,38.029,37.353,38.029,2876,0
+UPV.US,D,20130524,000000,37.8,37.8,37.8,37.8,200,0
+UPV.US,D,20130528,000000,38.86,38.86,38.255,38.545,1287,0
+UPV.US,D,20130529,000000,37.969,38.029,37.552,37.959,1137,0
+UPV.US,D,20130530,000000,38.325,38.535,38.325,38.535,923,0
+UPV.US,D,20130531,000000,37.81,37.82,37.017,37.017,1679,0
+UPV.US,D,20130603,000000,37.323,37.513,37.057,37.513,9926,0
+UPV.US,D,20130604,000000,37.612,37.879,37.176,37.196,4771,0
+UPV.US,D,20130605,000000,36.511,36.511,36.511,36.511,108,0
+UPV.US,D,20130606,000000,36.185,36.185,36.155,36.155,430,0
+UPV.US,D,20130610,000000,37.226,37.423,37.226,37.393,1820,0
+UPV.US,D,20130611,000000,36.58,36.73,36.58,36.73,3187,0
+UPV.US,D,20130612,000000,36.78,36.78,36.6,36.6,605,0
+UPV.US,D,20130613,000000,36.71,37.226,36.71,37.226,2265,0
+UPV.US,D,20130614,000000,37.007,37.007,36.73,36.73,340,0
+UPV.US,D,20130617,000000,37.76,37.929,37.692,37.692,2508,0
+UPV.US,D,20130618,000000,37.78,37.969,37.652,37.939,4104,0
+UPV.US,D,20130619,000000,37.84,37.84,37.166,37.166,1008,0
+UPV.US,D,20130620,000000,35.232,35.232,34.072,34.072,5038,0
+UPV.US,D,20130621,000000,34.232,34.232,33.052,33.052,3708,0
+UPV.US,D,20130624,000000,31.911,32.358,31.911,32.189,6390,0
+UPV.US,D,20130625,000000,32.774,33.31,32.774,33.3,1211,0
+UPV.US,D,20130626,000000,34.002,34.002,33.587,33.746,2652,0
+UPV.US,D,20130627,000000,34.232,34.419,34.152,34.152,2105,0
+UPV.US,D,20130628,000000,33.756,33.806,33.756,33.776,5397,0
+UPV.US,D,20130701,000000,34.558,34.845,34.558,34.698,1109,0
+UPV.US,D,20130702,000000,34.152,34.152,33.706,33.706,472,0
+UPV.US,D,20130703,000000,33.349,33.846,33.28,33.846,505,0
+UPV.US,D,20130705,000000,34.341,34.341,33.587,33.952,1868,0
+UPV.US,D,20130708,000000,34.409,34.806,34.409,34.747,1539,0
+UPV.US,D,20130709,000000,34.835,35.005,34.698,35.005,2331,0
+UPV.US,D,20130710,000000,35.035,35.075,34.935,35.075,2883,0
+UPV.US,D,20130711,000000,36.67,37.383,36.451,37.383,2339,0
+UPV.US,D,20130715,000000,37.076,37.076,37.076,37.076,100,0
+UPV.US,D,20130716,000000,37.057,37.057,36.928,37.037,1370,0
+UPV.US,D,20130717,000000,37.572,37.572,37.493,37.493,353,0
+UPV.US,D,20130718,000000,37.473,37.741,37.473,37.682,1008,0
+UPV.US,D,20130719,000000,38.118,38.118,38.118,38.118,125,0
+UPV.US,D,20130722,000000,38.574,38.584,38.435,38.435,1725,0
+UPV.US,D,20130723,000000,38.79,38.84,38.455,38.663,9269,0
+UPV.US,D,20130724,000000,38.751,38.751,38.683,38.703,857,0
+UPV.US,D,20130725,000000,38.713,39.049,38.693,39.049,7026,0
+UPV.US,D,20130726,000000,38.83,39.109,38.83,39.109,1036,0
+UPV.US,D,20130729,000000,38.683,38.81,38.435,38.653,1890,0
+UPV.US,D,20130730,000000,38.761,38.761,38.465,38.653,1189,0
+UPV.US,D,20130731,000000,38.78,39.209,38.78,39.209,2725,0
+UPV.US,D,20130801,000000,39.455,39.922,39.367,39.773,8003,0
+UPV.US,D,20130802,000000,39.951,40.151,39.932,40.151,13775,0
+UPV.US,D,20130805,000000,39.951,39.991,39.684,39.991,2478,0
+UPV.US,D,20130806,000000,40.061,40.219,39.694,39.852,7268,0
+UPV.US,D,20130807,000000,39.773,39.991,39.763,39.942,3550,0
+UPV.US,D,20130808,000000,40.576,40.992,40.317,40.844,14212,0
+UPV.US,D,20130809,000000,40.944,41.131,40.824,40.992,11752,0
+UPV.US,D,20130812,000000,40.556,40.784,40.537,40.714,28997,0
+UPV.US,D,20130813,000000,40.646,41.209,40.397,41.209,10249,0
+UPV.US,D,20130814,000000,41.269,41.429,41.111,41.429,15788,0
+UPV.US,D,20130815,000000,40.287,40.844,39.554,40.844,9403,0
+UPV.US,D,20130816,000000,41.449,41.449,40.914,41.062,11730,0
+UPV.US,D,20130819,000000,40.774,40.904,40.357,40.417,78932,0
+UPV.US,D,20130820,000000,40.171,40.734,40.121,40.427,14840,0
+UPV.US,D,20130821,000000,40.161,40.161,39.644,39.644,2783,0
+UPV.US,D,20130822,000000,40.387,40.824,40.347,40.784,5374,0
+UPV.US,D,20130823,000000,40.804,41.219,40.714,41.169,8977,0
+UPV.US,D,20130826,000000,40.914,40.964,40.675,40.694,13614,0
+UPV.US,D,20130827,000000,39.288,39.763,38.91,38.95,6170,0
+UPV.US,D,20130828,000000,38.465,38.96,38.275,38.87,7926,0
+UPV.US,D,20130829,000000,38.535,38.663,38.535,38.604,1197,0
+UPV.US,D,20130830,000000,38.385,38.385,37.859,37.969,4300,0
+UPV.US,D,20130903,000000,38.999,39.159,38.545,38.78,6885,0
+UPV.US,D,20130904,000000,38.732,39.219,38.156,39.159,3280,0
+UPV.US,D,20130905,000000,39.228,39.318,39.209,39.318,1312,0
+UPV.US,D,20130906,000000,39.654,39.951,39.357,39.803,1962,0
+UPV.US,D,20130909,000000,40.497,40.684,40.031,40.646,14261,0
+UPV.US,D,20130910,000000,41.489,41.745,41.439,41.677,11912,0
+UPV.US,D,20130911,000000,41.568,42.332,41.568,42.182,24623,0
+UPV.US,D,20130912,000000,41.983,42.152,41.983,42.152,6185,0
+UPV.US,D,20130913,000000,42.043,42.332,41.638,42.093,4221,0
+UPV.US,D,20130916,000000,43.521,43.521,42.786,42.846,18677,0
+UPV.US,D,20130917,000000,42.945,42.995,42.519,42.677,13529,0
+UPV.US,D,20130918,000000,42.747,45.196,42.37,45.146,20536,0
+UPV.US,D,20130919,000000,45.106,45.414,44.611,44.671,34861,0
+UPV.US,D,20130920,000000,44.651,44.651,44.163,44.163,4747,0
+UPV.US,D,20130923,000000,43.967,43.997,43.55,43.748,15681,0
+UPV.US,D,20130924,000000,43.718,43.947,43.698,43.768,1442,0
+UPV.US,D,20130925,000000,43.638,44.017,43.638,43.957,3248,0
+UPV.US,D,20130926,000000,43.898,44.124,43.868,43.868,3557,0
+UPV.US,D,20130927,000000,43.868,44.017,43.868,44.017,1513,0
+UPV.US,D,20130930,000000,42.955,43.481,42.955,43.252,6367,0
+UPV.US,D,20131001,000000,43.451,44.007,43.451,44.007,2298,0
+UPV.US,D,20131002,000000,43.898,43.967,43.728,43.888,2076,0
+UPV.US,D,20131003,000000,44.017,44.017,43.55,43.55,7777,0
+UPV.US,D,20131004,000000,43.57,43.848,43.461,43.461,1412,0
+UPV.US,D,20131007,000000,42.637,43.282,42.637,43.272,3240,0
+UPV.US,D,20131008,000000,43.541,43.541,42.222,42.4,5003,0
+UPV.US,D,20131009,000000,41.648,42.142,41.638,42.083,4767,0
+UPV.US,D,20131010,000000,43.065,43.798,43.065,43.768,8657,0
+UPV.US,D,20131011,000000,43.858,44.114,43.858,44.114,1837,0
+UPV.US,D,20131014,000000,44.027,44.611,44.007,44.532,7964,0
+UPV.US,D,20131015,000000,44.303,44.423,44.163,44.213,4154,0
+UPV.US,D,20131016,000000,44.671,45.374,44.343,44.661,18780,0
+UPV.US,D,20131017,000000,45.632,45.94,45.394,45.92,9280,0
+UPV.US,D,20131018,000000,46.592,46.762,46.286,46.722,27857,0
+UPV.US,D,20131021,000000,46.812,47.029,46.525,46.981,13612,0
+UPV.US,D,20131022,000000,47.644,48.279,47.585,48.13,30420,0
+UPV.US,D,20131023,000000,47.585,47.684,47.267,47.476,44757,0
+UPV.US,D,20131024,000000,47.744,48.467,47.714,48.11,24208,0
+UPV.US,D,20131025,000000,48.16,48.16,47.852,48.09,4943,0
+UPV.US,D,20131028,000000,48.774,48.774,47.585,47.832,9201,0
+UPV.US,D,20131029,000000,48.01,48.269,47.734,47.902,2636,0
+UPV.US,D,20131030,000000,47.753,48,47.237,47.486,16035,0
+UPV.US,D,20131031,000000,47.168,47.347,46.852,47.049,8968,0
+UPV.US,D,20131101,000000,46.426,46.465,45.9,46.286,10639,0
+UPV.US,D,20131104,000000,46.862,47.019,46.505,47.019,11052,0
+UPV.US,D,20131105,000000,46.176,46.176,45.701,46.108,24326,0
+UPV.US,D,20131106,000000,46.822,47.237,46.822,46.99,9570,0
+UPV.US,D,20131107,000000,46.732,46.732,45.453,45.453,15528,0
+UPV.US,D,20131108,000000,44.947,45.979,44.611,45.969,8269,0
+UPV.US,D,20131111,000000,45.91,46.276,45.91,46.276,2422,0
+UPV.US,D,20131112,000000,46.058,46.176,45.622,45.92,9093,0
+UPV.US,D,20131113,000000,44.789,45.89,44.789,45.89,7406,0
+UPV.US,D,20131114,000000,46.118,46.544,45.89,46.306,12472,0
+UPV.US,D,20131115,000000,46.822,46.822,46.465,46.632,5491,0
+UPV.US,D,20131118,000000,47.585,47.595,46.892,46.981,16733,0
+UPV.US,D,20131119,000000,46.981,47.149,46.652,46.702,3373,0
+UPV.US,D,20131120,000000,46.812,46.961,45.75,45.83,4435,0
+UPV.US,D,20131121,000000,46.572,46.722,46.246,46.672,10814,0
+UPV.US,D,20131122,000000,47.178,47.247,46.842,47.188,9054,0
+UPV.US,D,20131125,000000,47.377,47.416,46.99,46.99,12003,0
+UPV.US,D,20131126,000000,46.961,47.347,46.961,47.208,6151,0
+UPV.US,D,20131127,000000,47.744,47.852,47.357,47.585,13905,0
+UPV.US,D,20131129,000000,48.12,48.427,47.813,47.912,7814,0
+UPV.US,D,20131202,000000,47.367,47.585,46.326,47.089,23684,0
+UPV.US,D,20131203,000000,46.465,46.712,45.91,46.128,16942,0
+UPV.US,D,20131204,000000,45.296,45.661,44.927,45.582,16619,0
+UPV.US,D,20131205,000000,45.72,45.91,45.136,45.136,5945,0
+UPV.US,D,20131206,000000,45.9,46.505,45.8,46.505,2093,0
+UPV.US,D,20131209,000000,46.525,46.712,46.286,46.682,3679,0
+UPV.US,D,20131210,000000,46.186,46.336,46.029,46.256,5735,0
+UPV.US,D,20131211,000000,46.662,46.662,45.463,45.483,2105,0
+UPV.US,D,20131212,000000,45.126,45.126,44.502,44.611,5140,0
+UPV.US,D,20131213,000000,44.611,44.73,44.283,44.73,4947,0
+UPV.US,D,20131216,000000,45.473,45.959,45.463,45.87,10067,0
+UPV.US,D,20131217,000000,45.562,45.562,44.977,45.186,4097,0
+UPV.US,D,20131218,000000,45.959,46.602,45.315,46.465,6506,0
+UPV.US,D,20131219,000000,46.572,47.029,46.495,47.019,20241,0
+UPV.US,D,20131220,000000,47.178,47.456,47.178,47.237,24279,0
+UPV.US,D,20131223,000000,47.783,48.427,47.783,48.407,36909,0
+UPV.US,D,20131224,000000,48.685,48.834,48.437,48.834,11691,0
+UPV.US,D,20131226,000000,49.696,49.696,49.31,49.586,3692,0
+UPV.US,D,20131227,000000,50.063,50.212,49.963,49.963,11604,0
+UPV.US,D,20131230,000000,50.312,50.469,49.915,50.469,11841,0
+UPV.US,D,20131231,000000,50.569,51.253,50.569,50.648,9833,0
+UPV.US,D,20140102,000000,49.24,49.24,48.299,48.476,15402,0
+UPV.US,D,20140103,000000,48.953,48.953,48.476,48.526,22004,0
+UPV.US,D,20140106,000000,48.774,48.874,48.675,48.874,3947,0
+UPV.US,D,20140107,000000,49.43,49.518,49.091,49.32,2822,0
+UPV.US,D,20140108,000000,49.459,49.459,49.091,49.33,8313,0
+UPV.US,D,20140109,000000,49.479,49.479,48.774,49.17,2100,0
+UPV.US,D,20140110,000000,49.566,50.232,49.566,50.232,4962,0
+UPV.US,D,20140113,000000,49.855,50.162,49.32,49.656,7408,0
+UPV.US,D,20140114,000000,49.826,50.718,49.826,50.569,14434,0
+UPV.US,D,20140115,000000,50.678,51.213,50.559,51.164,32512,0
+UPV.US,D,20140116,000000,51.263,51.263,50.539,51.174,8884,0
+UPV.US,D,20140117,000000,50.618,50.925,50.232,50.232,9280,0
+UPV.US,D,20140121,000000,51.025,51.194,50.559,51.154,11701,0
+UPV.US,D,20140122,000000,51.015,51.253,50.846,51.025,10096,0
+UPV.US,D,20140123,000000,51.332,51.332,50.529,50.906,16256,0
+UPV.US,D,20140124,000000,49.656,49.656,47.942,47.982,24062,0
+UPV.US,D,20140127,000000,47.694,47.842,46.832,47.644,24047,0
+UPV.US,D,20140128,000000,47.763,48.387,47.763,48.387,7119,0
+UPV.US,D,20140129,000000,47.079,47.426,46.782,46.892,23454,0
+UPV.US,D,20140130,000000,47.099,47.426,46.882,47.307,5551,0
+UPV.US,D,20140131,000000,45.345,46.475,45.345,45.89,11812,0
+UPV.US,D,20140203,000000,45.999,45.999,44.076,44.343,76572,0
+UPV.US,D,20140204,000000,44.839,45.166,44.779,45.007,15512,0
+UPV.US,D,20140205,000000,44.907,45.602,44.907,45.335,45171,0
+UPV.US,D,20140206,000000,46.256,47.267,46.256,47.158,10900,0
+UPV.US,D,20140207,000000,47.783,48.467,47.505,48.397,23492,0
+UPV.US,D,20140210,000000,47.714,48.249,47.714,48.23,5980,0
+UPV.US,D,20140211,000000,48.844,49.895,48.844,49.895,24252,0
+UPV.US,D,20140212,000000,49.885,49.885,49.686,49.806,8571,0
+UPV.US,D,20140213,000000,48.992,50.479,48.992,50.479,6337,0
+UPV.US,D,20140214,000000,50.786,51.283,50.588,51.174,7956,0
+UPV.US,D,20140218,000000,51.986,51.986,51.273,51.629,32280,0
+UPV.US,D,20140219,000000,51.699,51.947,51.025,51.025,5467,0
+UPV.US,D,20140220,000000,50.698,51.809,50.698,51.809,3977,0
+UPV.US,D,20140221,000000,52.094,52.294,51.709,51.709,6058,0
+UPV.US,D,20140224,000000,52.214,53.097,52.214,52.73,11622,0
+UPV.US,D,20140225,000000,52.344,52.68,52.244,52.68,1226,0
+UPV.US,D,20140226,000000,52.364,52.364,51.749,51.976,4196,0
+UPV.US,D,20140227,000000,51.789,52.462,51.57,52.224,6276,0
+UPV.US,D,20140228,000000,52.522,53.454,52.522,53.364,9191,0
+UPV.US,D,20140303,000000,51.859,51.859,49.993,50.162,39954,0
+UPV.US,D,20140304,000000,51.5,52.403,51.5,52.164,10155,0
+UPV.US,D,20140305,000000,52.403,52.403,52.084,52.344,4445,0
+UPV.US,D,20140306,000000,53.473,53.533,53.147,53.434,10143,0
+UPV.US,D,20140307,000000,53.246,53.246,52.184,52.324,3987,0
+UPV.US,D,20140310,000000,51.639,51.799,51.055,51.649,43963,0
+UPV.US,D,20140311,000000,51.48,51.709,51.124,51.213,3323,0
+UPV.US,D,20140312,000000,50.332,51.045,50.332,50.856,13712,0
+UPV.US,D,20140313,000000,51.075,51.4,48.666,48.934,13337,0
+UPV.US,D,20140314,000000,48.407,49.34,48.407,48.824,9988,0
+UPV.US,D,20140317,000000,49.518,50.489,49.518,50.123,7817,0
+UPV.US,D,20140318,000000,50.786,51.273,50.499,51.273,10760,0
+UPV.US,D,20140319,000000,51.223,51.223,49.616,49.616,5527,0
+UPV.US,D,20140320,000000,49.32,49.846,49.32,49.616,3472,0
+UPV.US,D,20140321,000000,50.272,50.312,49.766,50.172,4859,0
+UPV.US,D,20140324,000000,50.113,50.113,48.784,49.42,4402,0
+UPV.US,D,20140325,000000,50.36,50.36,49.836,49.934,4552,0
+UPV.US,D,20140326,000000,51.105,51.323,50.559,50.658,4741,0
+UPV.US,D,20140327,000000,50.36,51.015,50.36,50.588,7623,0
+UPV.US,D,20140328,000000,51.45,51.689,51.263,51.361,9211,0
+UPV.US,D,20140331,000000,52.443,52.552,51.859,52.294,4556,0
+UPV.US,D,20140401,000000,52.8,53.007,52.522,52.661,4661,0
+UPV.US,D,20140402,000000,52.542,52.839,52.542,52.839,10153,0
+UPV.US,D,20140403,000000,52.897,52.897,52.294,52.294,5584,0
+UPV.US,D,20140404,000000,53.206,53.206,52.084,52.383,11170,0
+UPV.US,D,20140407,000000,51.976,52.036,51.323,51.323,11060,0
+UPV.US,D,20140408,000000,51.629,52.324,51.629,52.174,3413,0
+UPV.US,D,20140409,000000,52.79,53.454,52.79,53.454,4736,0
+UPV.US,D,20140410,000000,52.72,52.878,52.045,52.045,7567,0
+UPV.US,D,20140411,000000,50.658,51.44,50.588,50.896,3650,0
+UPV.US,D,20140414,000000,50.569,51.203,50.569,50.915,2308,0
+UPV.US,D,20140415,000000,51.323,51.52,49.566,49.566,6505,0
+UPV.US,D,20140416,000000,51.53,51.966,51.381,51.749,1736,0
+UPV.US,D,20140417,000000,52.631,52.7,52.204,52.7,4926,0
+UPV.US,D,20140421,000000,52.104,52.71,52.104,52.561,4340,0
+UPV.US,D,20140422,000000,53.335,53.77,53.216,53.266,2059,0
+UPV.US,D,20140423,000000,53.216,53.256,52.937,53.256,1874,0
+UPV.US,D,20140424,000000,52.73,53.493,52.73,53.037,4692,0
+UPV.US,D,20140425,000000,52.78,52.78,52.324,52.393,803,0
+UPV.US,D,20140428,000000,52.917,53.286,52.314,52.917,4426,0
+UPV.US,D,20140429,000000,53.78,54.129,53.712,54.029,3761,0
+UPV.US,D,20140430,000000,54.119,54.862,54.119,54.743,2993,0
+UPV.US,D,20140501,000000,55.188,55.188,54.643,54.892,6691,0
+UPV.US,D,20140502,000000,54.524,54.753,54.257,54.573,5401,0
+UPV.US,D,20140505,000000,53.602,54.316,53.354,54.316,3688,0
+UPV.US,D,20140506,000000,54.564,54.564,54.534,54.534,869,0
+UPV.US,D,20140507,000000,54.524,54.733,54.474,54.534,3042,0
+UPV.US,D,20140508,000000,55.258,55.486,54.673,54.932,17283,0
+UPV.US,D,20140509,000000,53.939,53.989,53.939,53.989,993,0
+UPV.US,D,20140512,000000,54.852,55.168,54.852,55.018,3146,0
+UPV.US,D,20140513,000000,54.623,55.218,54.603,55.208,7699,0
+UPV.US,D,20140514,000000,55.764,55.764,54.922,55.078,2354,0
+UPV.US,D,20140515,000000,55.068,55.068,54.079,54.603,5905,0
+UPV.US,D,20140516,000000,54.534,54.683,53.839,54.663,4618,0
+UPV.US,D,20140519,000000,53.859,54.683,53.859,54.633,2689,0
+UPV.US,D,20140520,000000,54.109,54.109,53.731,54.009,1681,0
+UPV.US,D,20140522,000000,54.524,54.822,54.524,54.793,1773,0
+UPV.US,D,20140523,000000,54.355,54.524,54.355,54.524,1143,0
+UPV.US,D,20140527,000000,55.851,55.851,55.198,55.248,8352,0
+UPV.US,D,20140528,000000,55.516,55.516,54.961,54.961,2310,0
+UPV.US,D,20140529,000000,55.615,55.615,55.615,55.615,271,0
+UPV.US,D,20140530,000000,55.118,55.705,55.118,55.655,3334,0
+UPV.US,D,20140602,000000,55.585,55.665,55.178,55.178,4899,0
+UPV.US,D,20140603,000000,55.436,55.436,55.218,55.218,1430,0
+UPV.US,D,20140604,000000,55.048,55.048,54.822,54.862,1102,0
+UPV.US,D,20140605,000000,55.822,56.22,55.466,56.17,12034,0
+UPV.US,D,20140606,000000,56.773,57.142,56.438,57.003,33349,0
+UPV.US,D,20140609,000000,56.071,56.893,56.071,56.705,27908,0
+UPV.US,D,20140610,000000,56.011,56.783,56.011,56.735,2723,0
+UPV.US,D,20140611,000000,56.011,56.011,55.764,55.764,1552,0
+UPV.US,D,20140612,000000,56.259,56.278,55.764,55.764,2341,0
+UPV.US,D,20140613,000000,55.288,55.516,55.138,55.188,7171,0
+UPV.US,D,20140616,000000,55.317,55.774,55.317,55.774,6450,0
+UPV.US,D,20140617,000000,55.486,55.665,55.138,55.506,5348,0
+UPV.US,D,20140618,000000,55.665,56.121,55.645,55.764,1666,0
+UPV.US,D,20140619,000000,57.398,57.398,56.507,56.963,3051,0
+UPV.US,D,20140620,000000,56.308,56.308,56.308,56.308,2165,0
+UPV.US,D,20140623,000000,55.851,56.24,55.851,56.111,1289,0
+UPV.US,D,20140624,000000,56.418,56.418,55.218,55.218,2472,0
+UPV.US,D,20140625,000000,54.862,55.068,54.832,55.068,17407,0
+UPV.US,D,20140626,000000,55.218,55.218,54.198,54.842,4397,0
+UPV.US,D,20140627,000000,54.623,55.018,54.623,55.018,2127,0
+UPV.US,D,20140630,000000,55.426,55.426,54.852,55.218,2476,0
+UPV.US,D,20140701,000000,56.011,56.338,56.011,56.308,1617,0
+UPV.US,D,20140702,000000,56.21,56.398,55.931,56.348,4943,0
+UPV.US,D,20140703,000000,56.993,57.172,56.448,57.172,11949,0
+UPV.US,D,20140707,000000,56.288,56.288,55.526,55.605,6125,0
+UPV.US,D,20140708,000000,54.404,54.593,53.79,54.286,12960,0
+UPV.US,D,20140709,000000,54.414,54.414,53.919,53.969,2880,0
+UPV.US,D,20140710,000000,52.907,53.246,52.324,53.147,64201,0
+UPV.US,D,20140711,000000,52.641,53.335,52.641,53.037,10107,0
+UPV.US,D,20140714,000000,54.444,54.514,53.929,54.208,7717,0
+UPV.US,D,20140715,000000,54.374,54.374,52.849,53.542,6786,0
+UPV.US,D,20140716,000000,54.247,54.673,54.218,54.364,8408,0
+UPV.US,D,20140717,000000,53.354,53.533,53.037,53.037,11033,0
+UPV.US,D,20140718,000000,53.037,53.533,53.037,53.533,7651,0
+UPV.US,D,20140721,000000,52.423,53.236,52.423,52.977,9962,0
+UPV.US,D,20140722,000000,53.533,53.899,53.434,53.652,7160,0
+UPV.US,D,20140723,000000,54.009,54.049,53.959,53.959,4041,0
+UPV.US,D,20140724,000000,54.019,54.208,53.939,54.148,2010,0
+UPV.US,D,20140725,000000,53.602,53.662,53.276,53.276,1727,0
+UPV.US,D,20140728,000000,52.671,53.394,52.671,53.087,7585,0
+UPV.US,D,20140729,000000,53.186,53.226,53.166,53.166,1982,0
+UPV.US,D,20140730,000000,52.561,52.927,52.314,52.78,4152,0
+UPV.US,D,20140731,000000,51.699,51.699,50.509,50.509,8189,0
+UPV.US,D,20140801,000000,50.212,50.429,49.566,50.063,3216,0
+UPV.US,D,20140804,000000,50.728,50.728,49.865,49.865,1894,0
+UPV.US,D,20140805,000000,49.925,49.925,48.864,49.2,2963,0
+UPV.US,D,20140806,000000,48.814,49.072,48.2,49.052,10923,0
+UPV.US,D,20140807,000000,49.062,49.062,47.734,47.783,30933,0
+UPV.US,D,20140808,000000,47.793,48.745,47.793,48.745,4018,0
+UPV.US,D,20140811,000000,49.38,49.38,48.924,48.924,26973,0
+UPV.US,D,20140812,000000,49.042,49.042,48.576,48.874,19122,0
+UPV.US,D,20140813,000000,49.19,49.19,49.072,49.072,963,0
+UPV.US,D,20140814,000000,49.566,49.953,49.43,49.943,10341,0
+UPV.US,D,20140815,000000,50.351,50.708,48.834,49.509,46495,0
+UPV.US,D,20140818,000000,49.925,50.668,49.925,50.628,29482,0
+UPV.US,D,20140819,000000,50.598,50.866,50.332,50.757,19754,0
+UPV.US,D,20140820,000000,49.915,50.202,49.915,50.073,1616,0
+UPV.US,D,20140821,000000,50.529,51.015,50.351,51.015,6514,0
+UPV.US,D,20140822,000000,50.449,50.449,50.053,50.39,18784,0
+UPV.US,D,20140825,000000,51.115,51.849,51.115,51.629,11218,0
+UPV.US,D,20140826,000000,51.869,52.006,51.739,51.739,6954,0
+UPV.US,D,20140827,000000,52.164,52.164,51.749,51.976,6822,0
+UPV.US,D,20140828,000000,50.896,51.323,50.896,51.323,3882,0
+UPV.US,D,20140829,000000,51.233,51.233,51.233,51.233,176,0
+UPV.US,D,20140902,000000,51.105,51.352,50.806,51.352,7154,0
+UPV.US,D,20140903,000000,52.522,52.542,51.849,52.144,6772,0
+UPV.US,D,20140904,000000,52.144,52.184,51.293,51.54,17813,0
+UPV.US,D,20140905,000000,51.203,51.639,51.184,51.619,8260,0
+UPV.US,D,20140908,000000,50.469,50.806,50.162,50.222,2460,0
+UPV.US,D,20140909,000000,50.093,50.103,49.915,50.103,1494,0
+UPV.US,D,20140910,000000,49.934,50.36,49.934,50.36,1517,0
+UPV.US,D,20140911,000000,50.439,50.449,49.925,50.282,4359,0
+UPV.US,D,20140912,000000,50.242,50.242,49.983,50.033,2838,0
+UPV.US,D,20140915,000000,49.905,50.113,49.905,50.113,15272,0
+UPV.US,D,20140916,000000,49.816,50.708,49.636,50.638,4854,0
+UPV.US,D,20140917,000000,50.748,50.748,50.242,50.242,405,0
+UPV.US,D,20140918,000000,51.105,51.105,50.856,50.906,3598,0
+UPV.US,D,20140919,000000,51.055,51.055,50.539,50.588,7050,0
+UPV.US,D,20140922,000000,49.816,50.013,49.816,50.013,1659,0
+UPV.US,D,20140923,000000,48.755,49.43,48.745,48.894,3359,0
+UPV.US,D,20140924,000000,48.467,49.45,48.417,49.18,4398,0
+UPV.US,D,20140925,000000,48.04,48.437,47.615,47.674,6449,0
+UPV.US,D,20140926,000000,47.991,48.24,47.991,48.24,317,0
+UPV.US,D,20140929,000000,47.327,47.387,47.168,47.237,3914,0
+UPV.US,D,20140930,000000,47.406,47.634,47.039,47.257,3427,0
+UPV.US,D,20141001,000000,46.752,47.188,45.87,45.979,6879,0
+UPV.US,D,20141002,000000,45.8,45.979,44.323,45.007,11709,0
+UPV.US,D,20141003,000000,44.542,44.869,44.472,44.671,6685,0
+UPV.US,D,20141006,000000,45.582,45.582,44.74,45.296,8955,0
+UPV.US,D,20141007,000000,44.403,44.552,43.798,43.798,6869,0
+UPV.US,D,20141008,000000,43.618,45.116,43.618,45.116,1375,0
+UPV.US,D,20141009,000000,44.036,44.036,42.38,42.558,12675,0
+UPV.US,D,20141010,000000,42.083,42.222,41.608,41.707,15114,0
+UPV.US,D,20141013,000000,42.133,42.499,41.638,41.638,4150,0
+UPV.US,D,20141014,000000,41.558,42.033,41.389,41.389,2688,0
+UPV.US,D,20141015,000000,40.407,40.656,39.119,40.367,12734,0
+UPV.US,D,20141016,000000,38.703,40.199,38.395,39.822,4608,0
+UPV.US,D,20141017,000000,41.469,41.784,40.914,41.279,7863,0
+UPV.US,D,20141020,000000,40.824,41.774,40.824,41.657,20875,0
+UPV.US,D,20141021,000000,42.628,43.252,42.282,43.252,20116,0
+UPV.US,D,20141022,000000,43.045,43.055,42.479,42.479,12013,0
+UPV.US,D,20141023,000000,42.886,43.58,42.886,43.511,11920,0
+UPV.US,D,20141024,000000,43.164,43.728,43.105,43.728,6688,0
+UPV.US,D,20141027,000000,42.519,43.222,42.45,43.144,5118,0
+UPV.US,D,20141028,000000,44.173,44.423,43.947,44.423,9522,0
+UPV.US,D,20141029,000000,44.917,44.917,43.59,43.59,11052,0
+UPV.US,D,20141030,000000,43.124,44.253,43.124,44.183,851,0
+UPV.US,D,20141031,000000,44.641,44.987,44.641,44.977,5613,0
+UPV.US,D,20141103,000000,43.858,44.114,43.858,43.967,3844,0
+UPV.US,D,20141104,000000,44.017,44.017,43.451,43.658,3118,0
+UPV.US,D,20141105,000000,44.124,44.144,44.104,44.104,1169,0
+UPV.US,D,20141106,000000,44.213,44.363,43.878,43.878,813,0
+UPV.US,D,20141107,000000,43.838,43.838,43.521,43.768,1278,0
+UPV.US,D,20141110,000000,44.263,44.572,44.193,44.363,4324,0
+UPV.US,D,20141111,000000,44.453,45.226,44.443,45.106,8578,0
+UPV.US,D,20141112,000000,44.203,44.213,43.888,43.888,3698,0
+UPV.US,D,20141113,000000,44.393,44.393,44.153,44.153,1173,0
+UPV.US,D,20141114,000000,43.531,44.552,43.531,44.542,9429,0
+UPV.US,D,20141117,000000,44.522,44.819,44.243,44.819,9444,0
+UPV.US,D,20141118,000000,45.335,46.088,45.335,45.77,9634,0
+UPV.US,D,20141119,000000,45.93,46.386,45.552,45.989,15793,0
+UPV.US,D,20141120,000000,45.345,45.78,45.156,45.78,7836,0
+UPV.US,D,20141121,000000,46.602,46.612,45.969,46.166,10514,0
+UPV.US,D,20141124,000000,47.109,47.109,46.732,46.782,8530,0
+UPV.US,D,20141125,000000,47.267,47.664,46.931,47.496,3660,0
+UPV.US,D,20141126,000000,47.634,47.684,47.367,47.585,10148,0
+UPV.US,D,20141128,000000,47.337,47.337,46.951,46.951,2820,0
+UPV.US,D,20141201,000000,47.079,47.227,46.702,47.079,3505,0
+UPV.US,D,20141202,000000,47.099,47.099,46.812,47.01,1495,0
+UPV.US,D,20141203,000000,46.592,46.752,46.592,46.752,656,0
+UPV.US,D,20141204,000000,46.762,46.762,45.969,46.722,5534,0
+UPV.US,D,20141205,000000,46.99,47.049,46.842,46.842,1189,0
+UPV.US,D,20141208,000000,46.406,46.416,45.959,46.186,9563,0
+UPV.US,D,20141209,000000,45.216,45.543,44.809,45.126,8635,0
+UPV.US,D,20141210,000000,44.997,44.997,44.343,44.353,5896,0
+UPV.US,D,20141211,000000,44.443,44.749,43.798,43.997,27015,0
+UPV.US,D,20141212,000000,43.511,43.698,41.943,41.953,4294,0
+UPV.US,D,20141215,000000,42.252,42.252,40.427,40.556,6487,0
+UPV.US,D,20141216,000000,40.387,42.43,40.387,41.389,16146,0
+UPV.US,D,20141217,000000,40.636,42.42,40.636,42.312,2501,0
+UPV.US,D,20141218,000000,43.232,44.104,43.005,44.104,3429,0
+UPV.US,D,20141219,000000,43.075,43.898,43.075,43.59,2022,0
+UPV.US,D,20141222,000000,44.066,44.482,43.957,44.313,1940,0
+UPV.US,D,20141223,000000,44.323,44.323,44.114,44.114,2931,0
+UPV.US,D,20141224,000000,44.413,44.7,44.413,44.7,2031,0
+UPV.US,D,20141226,000000,44.769,45.007,44.621,44.789,3529,0
+UPV.US,D,20141229,000000,44.193,44.213,43.987,44.046,2683,0
+UPV.US,D,20141230,000000,43.947,43.947,43.193,43.252,9585,0
+UPV.US,D,20141231,000000,43.242,43.471,42.677,42.677,5345,0
+UPV.US,D,20150102,000000,42.975,42.975,42.053,42.083,8181,0
+UPV.US,D,20150105,000000,40.487,40.487,39.415,39.654,9824,0
+UPV.US,D,20150106,000000,39.743,39.753,38.93,39.149,9018,0
+UPV.US,D,20150107,000000,39.524,39.684,39.129,39.674,9936,0
+UPV.US,D,20150108,000000,40.854,40.934,40.734,40.734,2988,0
+UPV.US,D,20150109,000000,40.297,40.297,39.783,40.229,2576,0
+UPV.US,D,20150112,000000,40.556,40.556,40.209,40.357,12141,0
+UPV.US,D,20150113,000000,40.914,41.349,40.041,40.041,1743,0
+UPV.US,D,20150114,000000,40.297,40.556,39.971,40.457,1934,0
+UPV.US,D,20150115,000000,41.299,41.299,40.794,41.199,4648,0
+UPV.US,D,20150116,000000,41.199,42.192,40.944,42.192,39547,0
+UPV.US,D,20150120,000000,43.381,43.381,42.282,42.846,21551,0
+UPV.US,D,20150121,000000,42.499,43.431,42.342,43.321,13386,0
+UPV.US,D,20150122,000000,43.431,44.134,43.115,43.888,107159,0
+UPV.US,D,20150123,000000,43.858,43.898,43.341,43.501,23464,0
+UPV.US,D,20150126,000000,43.858,44.749,43.718,44.68,10002,0
+UPV.US,D,20150127,000000,44.313,44.819,44.086,44.482,10076,0
+UPV.US,D,20150128,000000,44.203,44.213,42.985,43.085,8927,0
+UPV.US,D,20150129,000000,43.967,44.462,43.57,44.462,8483,0
+UPV.US,D,20150130,000000,43.541,43.541,42.955,43.471,2894,0
+UPV.US,D,20150202,000000,43.105,44.066,43.105,44.066,5131,0
+UPV.US,D,20150203,000000,45.156,45.87,44.581,45.73,13768,0
+UPV.US,D,20150204,000000,45.136,45.433,44.71,44.71,8114,0
+UPV.US,D,20150205,000000,45.602,46.029,45.146,46.029,6506,0
+UPV.US,D,20150206,000000,45.414,45.414,44.273,44.273,9836,0
+UPV.US,D,20150209,000000,43.768,44.572,43.758,44.522,11400,0
+UPV.US,D,20150210,000000,44.671,45.047,44.621,44.957,4397,0
+UPV.US,D,20150211,000000,44.621,44.759,44.086,44.086,1906,0
+UPV.US,D,20150212,000000,45.305,46.386,45.057,46.366,12311,0
+UPV.US,D,20150213,000000,46.732,47.039,46.396,46.732,8004,0
+UPV.US,D,20150217,000000,46.852,47.039,46.098,46.892,10180,0
+UPV.US,D,20150218,000000,47.049,47.496,46.752,47.347,6212,0
+UPV.US,D,20150219,000000,47.416,47.585,47.049,47.247,15713,0
+UPV.US,D,20150220,000000,47.039,48.576,46.941,48.486,19750,0
+UPV.US,D,20150223,000000,48.14,48.259,47.634,48.06,16974,0
+UPV.US,D,20150224,000000,48.08,48.784,47.337,48.427,202285,0
+UPV.US,D,20150225,000000,48.437,48.804,48.437,48.566,6065,0
+UPV.US,D,20150226,000000,48.279,48.506,47.922,47.952,20018,0
+UPV.US,D,20150227,000000,48.457,48.844,48.02,48.417,20677,0
+UPV.US,D,20150302,000000,48.685,48.685,48.08,48.417,10793,0
+UPV.US,D,20150303,000000,47.813,48.22,47.227,47.634,5043,0
+UPV.US,D,20150304,000000,46.99,47.237,46.455,47.019,25218,0
+UPV.US,D,20150305,000000,47.585,47.823,47.267,47.377,9583,0
+UPV.US,D,20150306,000000,46.386,46.862,45.602,45.632,12407,0
+UPV.US,D,20150309,000000,45.89,46.019,45.453,45.94,11702,0
+UPV.US,D,20150310,000000,44.809,44.809,43.698,43.898,14022,0
+UPV.US,D,20150311,000000,44.017,44.076,43.481,43.708,42366,0
+UPV.US,D,20150312,000000,44.611,44.749,44.066,44.423,11802,0
+UPV.US,D,20150313,000000,43.718,44.153,43.331,44.056,46200,0
+UPV.US,D,20150316,000000,44.997,45.315,44.492,45.236,11096,0
+UPV.US,D,20150317,000000,45.086,45.086,44.293,44.997,8373,0
+UPV.US,D,20150318,000000,44.601,47.297,44.601,46.951,8273,0
+UPV.US,D,20150319,000000,46.048,46.048,45.404,45.85,7868,0
+UPV.US,D,20150320,000000,47.773,48.506,47.178,47.972,11096,0
+UPV.US,D,20150323,000000,48.626,48.844,48.249,48.794,14324,0
+UPV.US,D,20150324,000000,49.072,49.23,48.349,48.349,5144,0
+UPV.US,D,20150325,000000,48.349,48.576,47.763,48.04,3026,0
+UPV.US,D,20150326,000000,46.901,46.99,46.346,46.99,6154,0
+UPV.US,D,20150327,000000,46.872,47.188,46.445,47.039,6659,0
+UPV.US,D,20150330,000000,47.496,47.545,47.089,47.486,5851,0
+UPV.US,D,20150331,000000,45.82,47.119,45.652,46.068,1300,0
+UPV.US,D,20150401,000000,46.098,46.642,46.068,46.366,7061,0
+UPV.US,D,20150402,000000,47.237,47.535,46.862,47.436,11096,0
+UPV.US,D,20150406,000000,48.21,49.091,47.932,48.447,21688,0
+UPV.US,D,20150407,000000,48.675,49.13,48.259,48.299,13100,0
+UPV.US,D,20150408,000000,48.824,49.606,48.01,48.377,10793,0
+UPV.US,D,20150409,000000,48.24,48.774,48.16,48.18,6503,0
+UPV.US,D,20150410,000000,48.457,48.576,48.279,48.476,11702,0
+UPV.US,D,20150413,000000,48.755,48.755,47.892,47.932,8473,0
+UPV.US,D,20150414,000000,48.536,49.062,48.417,49.062,4136,0
+UPV.US,D,20150415,000000,49.548,49.548,48.765,49.42,6461,0
+UPV.US,D,20150416,000000,49.42,49.943,49.032,49.666,13687,0
+UPV.US,D,20150417,000000,48.18,48.24,47.585,48,31472,0
+UPV.US,D,20150420,000000,48.22,48.546,47.793,48.387,5285,0
+UPV.US,D,20150421,000000,49.31,49.31,48.656,48.962,3680,0
+UPV.US,D,20150422,000000,48.824,49.082,48.377,48.765,12218,0
+UPV.US,D,20150423,000000,48.427,49.836,48.18,49.576,8170,0
+UPV.US,D,20150424,000000,49.596,50.292,49.489,50.123,8687,0
+UPV.US,D,20150427,000000,50.559,53.533,50.322,50.826,100973,0
+UPV.US,D,20150428,000000,50.449,50.678,49.826,50.341,12990,0
+UPV.US,D,20150429,000000,50.439,50.439,49.556,49.586,6659,0
+UPV.US,D,20150430,000000,49.479,49.776,49.479,49.726,3228,0
+UPV.US,D,20150501,000000,49.865,50.41,49.576,50.312,18057,0
+UPV.US,D,20150504,000000,50.876,50.876,50.093,50.489,21688,0
+UPV.US,D,20150505,000000,50.332,50.332,48.626,48.755,13820,0
+UPV.US,D,20150506,000000,49.469,49.686,48.962,49.21,9022,0
+UPV.US,D,20150507,000000,48.606,49.12,48.467,49.12,10899,0
+UPV.US,D,20150508,000000,51.194,51.699,49.993,51.352,16442,0
+UPV.US,D,20150511,000000,50.866,51.381,50.738,51.134,18357,0
+UPV.US,D,20150512,000000,50.816,51.015,50.429,50.866,2280,0
+UPV.US,D,20150513,000000,51.391,52.045,51.213,51.48,6539,0
+UPV.US,D,20150514,000000,53.067,53.246,52.532,53.246,16442,0
+UPV.US,D,20150515,000000,52.214,53.087,51.869,53.087,10574,0
+UPV.US,D,20150518,000000,52.631,52.631,51.819,52.114,10412,0
+UPV.US,D,20150519,000000,51.907,52.184,51.799,51.976,18270,0
+UPV.US,D,20150520,000000,52.334,52.79,52.036,52.492,10654,0
+UPV.US,D,20150521,000000,52.73,52.997,52.601,52.997,1815,0
+UPV.US,D,20150522,000000,52.651,52.651,51.819,51.819,7061,0
+UPV.US,D,20150526,000000,50.757,50.757,49.27,49.459,48979,0
+UPV.US,D,20150527,000000,49.37,50.876,49.37,50.856,14424,0
+UPV.US,D,20150528,000000,50.153,50.965,50.003,50.856,6104,0
+UPV.US,D,20150529,000000,50.272,50.272,49.16,49.606,11802,0
+UPV.US,D,20150601,000000,49.606,49.606,48.556,49.17,25596,0
+UPV.US,D,20150602,000000,49.943,50.429,49.24,50.242,8691,0
+UPV.US,D,20150603,000000,50.856,51.313,50.658,50.806,3430,0
+UPV.US,D,20150604,000000,51.154,51.154,49.42,49.469,2621,0
+UPV.US,D,20150605,000000,47.525,48.556,47.525,48.377,9885,0
+UPV.US,D,20150608,000000,47.912,48.377,47.714,48.17,8977,0
+UPV.US,D,20150609,000000,47.654,48.24,47.337,47.823,9960,0
+UPV.US,D,20150610,000000,49.4,50.222,49.39,50.162,8730,0
+UPV.US,D,20150611,000000,50.688,50.688,49.816,50.549,14258,0
+UPV.US,D,20150612,000000,49.19,49.41,48.953,49.41,1211,0
+UPV.US,D,20150615,000000,46.752,48.21,46.702,48.04,11399,0
+UPV.US,D,20150616,000000,47.674,48.457,47.674,48.457,6556,0
+UPV.US,D,20150617,000000,48.476,48.476,47.287,48.417,8069,0
+UPV.US,D,20150618,000000,48.467,50.063,48.387,49.062,17350,0
+UPV.US,D,20150619,000000,49.12,49.528,48.774,49.17,3328,0
+UPV.US,D,20150622,000000,50.153,51.897,50.153,51.323,24714,0
+UPV.US,D,20150623,000000,51.47,51.53,51.055,51.233,18820,0
+UPV.US,D,20150624,000000,50.906,50.906,50.172,50.172,5144,0
+UPV.US,D,20150625,000000,50.212,50.559,50.212,50.42,3328,0
+UPV.US,D,20150626,000000,50.489,50.489,50.252,50.41,5043,0
+UPV.US,D,20150629,000000,47.585,48.467,45.661,46.722,29455,0
+UPV.US,D,20150630,000000,47.545,47.545,45.94,46.534,16988,0
+UPV.US,D,20150701,000000,47.217,47.545,46.406,47.01,18762,0
+UPV.US,D,20150702,000000,46.872,47.01,46.544,46.931,4539,0
+UPV.US,D,20150706,000000,44.283,45.503,44.263,44.859,14627,0
+UPV.US,D,20150707,000000,43.778,44.532,42.332,44.522,30868,0
+UPV.US,D,20150708,000000,44.183,44.183,43.025,43.541,105411,0
+UPV.US,D,20150709,000000,44.056,45.483,44.056,44.492,12003,0
+UPV.US,D,20150710,000000,47.486,48.576,47.486,48.22,24412,0
+UPV.US,D,20150713,000000,50.489,51.839,48,48.319,17450,0
+UPV.US,D,20150714,000000,48,49.29,47.962,49.29,8347,0
+UPV.US,D,20150715,000000,49.072,49.509,48.636,48.695,6610,0
+UPV.US,D,20150716,000000,50.439,50.439,49.566,49.925,9180,0
+UPV.US,D,20150717,000000,49.766,50.439,49.002,49.37,12911,0
+UPV.US,D,20150720,000000,49.19,49.816,49.19,49.606,8473,0
+UPV.US,D,20150721,000000,49.32,49.686,48.924,48.924,3733,0
+UPV.US,D,20150722,000000,48.626,48.626,48.249,48.319,3430,0
+UPV.US,D,20150723,000000,48.476,48.526,48.476,48.526,2320,0
+UPV.US,D,20150724,000000,47.872,48.18,47.099,47.188,4841,0
+UPV.US,D,20150727,000000,46.118,47.119,46.078,46.296,4035,0
+UPV.US,D,20150728,000000,46.702,47.773,46.702,47.773,2320,0
+UPV.US,D,20150729,000000,47.605,48.299,47.605,48.289,7565,0
+UPV.US,D,20150730,000000,47.832,48.23,47.297,47.882,5952,0
+UPV.US,D,20150731,000000,48.725,48.894,48.576,48.576,907,0
+UPV.US,D,20150803,000000,48.576,48.824,47.962,48.387,9749,0
+UPV.US,D,20150804,000000,48.13,48.606,48.04,48.11,3328,0
+UPV.US,D,20150805,000000,48.506,49.072,48.506,49.072,907,0
+UPV.US,D,20150806,000000,48.884,48.884,48.874,48.884,919,0
+UPV.US,D,20150807,000000,48.17,48.377,48.12,48.377,4438,0
+UPV.US,D,20150810,000000,48.804,49.37,48.506,49.21,5750,0
+UPV.US,D,20150811,000000,48.377,48.824,47.832,48.329,3144,0
+UPV.US,D,20150812,000000,46.455,47.744,46.445,47.744,6154,0
+UPV.US,D,20150813,000000,46.812,47.872,46.812,47.505,2826,0
+UPV.US,D,20150814,000000,47.397,47.397,47.01,47.208,7465,0
+UPV.US,D,20150817,000000,46.553,47.307,46.376,47.158,12206,0
+UPV.US,D,20150818,000000,46.712,46.951,46.572,46.602,4841,0
+UPV.US,D,20150819,000000,45.94,46.118,45.602,46.118,807,0
+UPV.US,D,20150820,000000,45.017,45.017,43.858,43.977,14526,0
+UPV.US,D,20150821,000000,43.085,43.451,41.677,41.687,35911,0
+UPV.US,D,20150824,000000,37.612,42.282,34.698,40.121,16748,0
+UPV.US,D,20150825,000000,40.914,43.521,40.297,40.297,22595,0
+UPV.US,D,20150826,000000,42.023,42.192,39.664,41.834,16342,0
+UPV.US,D,20150827,000000,42.667,44.601,40.347,41.983,2723,0
+UPV.US,D,20150828,000000,41.15,42.232,41.15,42.222,4741,0
+UPV.US,D,20150831,000000,41.638,41.638,41.638,41.638,200,0
+UPV.US,D,20150901,000000,39.495,40.151,39.495,39.654,16241,0
+UPV.US,D,20150902,000000,39.922,40.487,39.922,40.467,6659,0
+UPV.US,D,20150903,000000,40.646,40.656,40.626,40.646,2118,0
+UPV.US,D,20150904,000000,39.258,39.505,38.693,39.435,16039,0
+UPV.US,D,20150908,000000,40.636,41.329,40.566,40.566,14526,0
+UPV.US,D,20150909,000000,42.232,42.767,40.656,40.656,15536,0
+UPV.US,D,20150910,000000,41.884,41.884,41.339,41.339,353,0
+UPV.US,D,20150911,000000,41.784,41.784,41.784,41.784,200,0
+UPV.US,D,20150914,000000,40.337,40.546,40.337,40.546,1614,0
+UPV.US,D,20150915,000000,41.141,41.459,40.854,41.459,1513,0
+UPV.US,D,20150916,000000,42.46,42.876,42.142,42.826,9684,0
+UPV.US,D,20150917,000000,42.519,43.184,42.332,43.184,5169,0
+UPV.US,D,20150918,000000,41.022,43.957,40.914,41.209,14828,0
+UPV.US,D,20150921,000000,41.052,41.052,40.646,40.744,605,0
+UPV.US,D,20150922,000000,38.732,39.406,37.741,38.385,6859,0
+UPV.US,D,20150923,000000,38.088,38.375,37.83,37.859,7235,0
+UPV.US,D,20150924,000000,36.977,37.572,36.829,37.146,5344,0
+UPV.US,D,20150925,000000,38.663,38.663,38.663,38.663,706,0
+UPV.US,D,20150928,000000,38.196,38.196,36.75,37.076,6075,0
+UPV.US,D,20150929,000000,36.432,36.928,36.432,36.928,2723,0
+UPV.US,D,20150930,000000,38.475,38.475,37.572,37.949,1513,0
+UPV.US,D,20151001,000000,38.663,38.663,37.84,38.385,2521,0
+UPV.US,D,20151002,000000,38.415,39.455,38.395,39.455,2421,0
+UPV.US,D,20151005,000000,40.734,40.864,40.497,40.864,12754,0
+UPV.US,D,20151006,000000,41.618,41.894,41.072,41.736,13114,0
+UPV.US,D,20151007,000000,42.965,42.965,41.745,41.933,4923,0
+UPV.US,D,20151008,000000,41.309,42.697,41.309,42.697,3733,0
+UPV.US,D,20151009,000000,42.955,42.955,42.578,42.876,1211,0
+UPV.US,D,20151012,000000,42.876,42.916,42.637,42.637,1135,0
+UPV.US,D,20151013,000000,42.42,42.42,41.479,41.518,706,0
+UPV.US,D,20151014,000000,42.083,42.519,41.618,42.342,2421,0
+UPV.US,D,20151015,000000,42.588,43.095,42.41,43.045,1815,0
+UPV.US,D,20151016,000000,42.975,42.985,42.975,42.985,405,0
+UPV.US,D,20151019,000000,42.538,42.628,42.529,42.628,611,0
+UPV.US,D,20151020,000000,42.519,42.519,42.519,42.519,100,0
+UPV.US,D,20151021,000000,42.519,42.519,42.519,42.519,100,0
+UPV.US,D,20151022,000000,43.401,43.401,42.916,43.282,1714,0
+UPV.US,D,20151023,000000,43.618,43.878,43.371,43.708,27638,0
+UPV.US,D,20151026,000000,43.401,43.708,43.321,43.471,2521,0
+UPV.US,D,20151028,000000,43.045,43.431,43.045,43.431,405,0
+UPV.US,D,20151029,000000,42.608,42.608,42.342,42.342,1008,0
+UPV.US,D,20151030,000000,43.222,43.222,43.222,43.222,1513,0
+UPV.US,D,20151102,000000,43.441,43.628,43.441,43.628,2122,0
+UPV.US,D,20151103,000000,43.391,43.618,42.737,43.618,3664,0
+UPV.US,D,20151104,000000,43.035,43.045,42.667,42.667,1060,0
+UPV.US,D,20151105,000000,42.667,42.667,42.667,42.667,100,0
+UPV.US,D,20151106,000000,41.745,42.013,41.638,42.013,7667,0
+UPV.US,D,20151109,000000,41.459,41.489,40.894,41.249,18419,0
+UPV.US,D,20151110,000000,40.407,40.864,40.397,40.864,6052,0
+UPV.US,D,20151111,000000,41.914,41.914,41.209,41.209,4943,0
+UPV.US,D,20151112,000000,40.347,40.646,40.011,40.417,4438,0
+UPV.US,D,20151113,000000,39.783,39.783,39.783,39.783,706,0
+UPV.US,D,20151116,000000,39.912,40.141,39.842,40.141,1008,0
+UPV.US,D,20151117,000000,40.665,41.269,40.665,41.269,505,0
+UPV.US,D,20151118,000000,41.419,41.449,40.992,41.449,59212,0
+UPV.US,D,20151119,000000,42.242,42.242,41.933,42.222,1312,0
+UPV.US,D,20151120,000000,42.292,42.292,41.754,41.754,302,0
+UPV.US,D,20151123,000000,41.002,41.012,41.002,41.012,200,0
+UPV.US,D,20151124,000000,40.001,40.001,40.001,40.001,100,0
+UPV.US,D,20151125,000000,41.101,41.359,41.062,41.131,5246,0
+UPV.US,D,20151127,000000,41.469,41.687,41.459,41.687,4136,0
+UPV.US,D,20151130,000000,42.202,42.202,41.618,41.648,1211,0
+UPV.US,D,20151201,000000,41.648,41.648,41.648,41.648,93,0
+UPV.US,D,20151202,000000,41.439,41.439,41.439,41.439,1488,0
+UPV.US,D,20151203,000000,41.538,41.736,40.387,40.914,74032,0
+UPV.US,D,20151204,000000,41.042,41.499,40.576,41.499,54168,0
+UPV.US,D,20151207,000000,41.648,41.648,40.844,40.854,1917,0
+UPV.US,D,20151208,000000,39.783,39.942,39.783,39.942,1281,0
+UPV.US,D,20151209,000000,39.664,39.664,38.96,39.009,4943,0
+UPV.US,D,20151210,000000,39.009,39.009,39.009,39.009,100,0
+UPV.US,D,20151211,000000,38.285,38.574,38.166,38.455,2220,0
+UPV.US,D,20151214,000000,38.643,38.643,37.552,37.632,20888,0
+UPV.US,D,20151215,000000,38.92,38.92,38.216,38.216,5447,0
+UPV.US,D,20151216,000000,38.82,40.656,38.761,40.477,9885,0
+UPV.US,D,20151217,000000,40.487,40.487,38.8,38.8,13719,0
+UPV.US,D,20151218,000000,38.83,38.83,37.82,37.82,3126,0
+UPV.US,D,20151221,000000,37.909,38.415,37.859,37.859,4035,0
+UPV.US,D,20151222,000000,38.325,39.169,38.325,39.169,1754,0
+UPV.US,D,20151223,000000,39.942,40.101,39.564,39.932,6052,0
+UPV.US,D,20151224,000000,40.041,40.317,40.041,40.287,1605,0
+UPV.US,D,20151228,000000,40.225,40.225,40.225,40.225,437,0
+UPV.US,D,20151229,000000,40.665,40.665,40.665,40.665,210,0
+UPV.US,D,20151230,000000,40.181,40.532,40.151,40.3,5477,0
+UPV.US,D,20151231,000000,39.614,39.614,39.377,39.614,3834,0
+UPV.US,D,20160104,000000,38.335,38.335,37.453,38.078,7678,0
+UPV.US,D,20160105,000000,37.562,37.665,37.552,37.665,536,0
+UPV.US,D,20160106,000000,36.195,36.823,36.185,36.382,2548,0
+UPV.US,D,20160107,000000,35.491,35.491,34.945,34.945,2606,0
+UPV.US,D,20160108,000000,35.55,35.55,34.538,34.538,30070,0
+UPV.US,D,20160111,000000,34.845,34.845,34.023,34.023,9343,0
+UPV.US,D,20160112,000000,35.114,35.56,34.588,35.56,11222,0
+UPV.US,D,20160113,000000,35.282,35.421,33.537,34.202,11612,0
+UPV.US,D,20160114,000000,33.378,34.628,33.378,34.548,8875,0
+UPV.US,D,20160115,000000,32.992,32.992,31.773,32.101,10581,0
+UPV.US,D,20160119,000000,33.18,33.18,32.368,32.368,3430,0
+UPV.US,D,20160120,000000,31.971,31.971,30.258,30.258,4601,0
+UPV.US,D,20160121,000000,31.495,31.495,31.014,31.014,392,0
+UPV.US,D,20160122,000000,33.079,33.722,33.079,33.22,1577,0
+UPV.US,D,20160125,000000,33.706,33.706,33.147,33.147,2348,0
+UPV.US,D,20160126,000000,34.05,34.05,34.05,34.05,601,0
+UPV.US,D,20160127,000000,33.806,34.462,33.726,34.399,6232,0
+UPV.US,D,20160128,000000,33.622,33.622,33.606,33.606,520,0
+UPV.US,D,20160129,000000,33.696,34.895,33.696,34.895,60398,0
+UPV.US,D,20160201,000000,33.924,34.701,33.924,34.701,569,0
+UPV.US,D,20160202,000000,33.161,33.21,32.705,32.705,2028,0
+UPV.US,D,20160204,000000,33.616,34.082,33.607,34.082,1470,0
+UPV.US,D,20160205,000000,33.567,33.567,32.491,33.012,4035,0
+UPV.US,D,20160208,000000,31.159,31.159,30.603,30.65,3574,0
+UPV.US,D,20160209,000000,30.236,30.732,30.146,30.732,2998,0
+UPV.US,D,20160211,000000,30.802,30.802,29.602,30.176,842,0
+UPV.US,D,20160212,000000,30.755,31.258,30.755,31.258,1142,0
+UPV.US,D,20160216,000000,31.081,31.944,30.287,31.944,4958,0
+UPV.US,D,20160217,000000,33.541,33.587,33.388,33.516,3085,0
+UPV.US,D,20160218,000000,33.153,33.161,33.153,33.161,737,0
+UPV.US,D,20160219,000000,32.516,33.004,32.516,33.004,1267,0
+UPV.US,D,20160222,000000,33.485,33.485,33.485,33.485,100,0
+UPV.US,D,20160223,000000,32.936,32.936,32.936,32.936,310,0
+UPV.US,D,20160229,000000,32.626,32.626,32.298,32.358,2340,0
+UPV.US,D,20160301,000000,33.388,33.706,33.388,33.706,1503,0
+UPV.US,D,20160302,000000,33.706,33.706,33.706,33.706,1470,0
+UPV.US,D,20160303,000000,34.062,34.598,34.062,34.598,880,0
+UPV.US,D,20160304,000000,35.381,35.832,35.381,35.72,511,0
+UPV.US,D,20160307,000000,34.747,35.212,34.718,35.212,5166,0
+UPV.US,D,20160308,000000,35.034,35.134,34.995,35.124,5493,0
+UPV.US,D,20160309,000000,34.638,34.868,34.489,34.868,1108,0
+UPV.US,D,20160310,000000,36.245,36.245,34.796,34.92,1014,0
+UPV.US,D,20160311,000000,36.481,37.113,36.165,37.113,5500,0
+UPV.US,D,20160314,000000,36.205,36.817,36.205,36.719,2185,0
+UPV.US,D,20160315,000000,35.816,35.816,35.816,35.816,446,0
+UPV.US,D,20160316,000000,35.52,36.63,35.52,36.63,834,0
+UPV.US,D,20160317,000000,36.78,37.879,36.78,37.818,10332,0
+UPV.US,D,20160318,000000,37.572,37.672,37.256,37.366,4196,0
+UPV.US,D,20160321,000000,36.918,36.918,36.918,36.918,181,0
+UPV.US,D,20160322,000000,35.966,36.6,35.966,36.422,1467,0
+UPV.US,D,20160323,000000,36.372,36.569,36.12,36.501,3531,0
+UPV.US,D,20160324,000000,34.875,35.866,34.698,35.851,16003,0
+UPV.US,D,20160328,000000,35.441,35.619,35.441,35.619,1154,0
+UPV.US,D,20160329,000000,35.341,36.829,35.341,36.829,3549,0
+UPV.US,D,20160330,000000,37.672,37.757,37.493,37.672,6324,0
+UPV.US,D,20160331,000000,37.523,37.592,36.888,36.888,3430,0
+UPV.US,D,20160401,000000,35.313,36.551,35.313,36.551,1310,0
+UPV.US,D,20160404,000000,36.491,36.799,36.491,36.78,492,0
+UPV.US,D,20160405,000000,35.015,35.015,35.015,35.015,2169,0
+UPV.US,D,20160406,000000,36.045,36.085,35.836,36.085,754,0
+UPV.US,D,20160411,000000,37.236,37.343,36.43,36.43,4219,0
+UPV.US,D,20160412,000000,36.303,36.841,36.303,36.841,907,0
+UPV.US,D,20160413,000000,37.729,37.929,37.493,37.845,6325,0
+UPV.US,D,20160414,000000,37.741,38.236,37.703,38.058,10508,0
+UPV.US,D,20160415,000000,37.712,37.969,37.682,37.682,2886,0
+UPV.US,D,20160418,000000,38.176,38.515,38.146,38.395,188055,0
+UPV.US,D,20160419,000000,39.278,39.912,39.278,39.659,4297,0
+UPV.US,D,20160420,000000,39.882,39.961,39.238,39.961,5058,0
+UPV.US,D,20160421,000000,38.93,38.93,38.839,38.839,534,0
+UPV.US,D,20160425,000000,38.485,38.629,38.485,38.629,510,0
+UPV.US,D,20160426,000000,38.653,39.328,38.653,38.9,520,0
+UPV.US,D,20160427,000000,39.089,39.842,38.99,39.505,1337,0
+UPV.US,D,20160428,000000,39.089,39.594,39.089,39.594,656,0
+UPV.US,D,20160429,000000,38.584,39.129,38.584,39.129,482,0
+UPV.US,D,20160502,000000,39.672,39.902,39.577,39.704,6410,0
+UPV.US,D,20160503,000000,38.86,38.86,38.172,38.545,49274,0
+UPV.US,D,20160504,000000,37.672,37.672,36.77,37.062,828,0
+UPV.US,D,20160505,000000,36.891,36.891,36.541,36.541,1480,0
+UPV.US,D,20160506,000000,36.362,36.953,36.362,36.953,2337,0
+UPV.US,D,20160511,000000,37.443,37.443,37.443,37.443,4665,0
+UPV.US,D,20160513,000000,36.58,36.74,36.006,36.483,11466,0
+UPV.US,D,20160516,000000,36.918,37.007,36.859,37.007,807,0
+UPV.US,D,20160517,000000,36.372,36.372,36.372,36.372,338,0
+UPV.US,D,20160518,000000,36.967,37.423,36.74,36.74,2314,0
+UPV.US,D,20160519,000000,36.299,36.392,36.299,36.392,273,0
+UPV.US,D,20160520,000000,36.928,37.293,36.928,37.293,688,0
+UPV.US,D,20160523,000000,36.64,37.216,36.63,37.216,3944,0
+UPV.US,D,20160524,000000,37.293,38.309,37.293,38.309,16127,0
+UPV.US,D,20160525,000000,39.009,39.322,39.009,39.322,228,0
+UPV.US,D,20160527,000000,38.91,39.397,38.91,39.159,3510,0
+UPV.US,D,20160531,000000,38.751,38.79,38.663,38.761,3237,0
+UPV.US,D,20160601,000000,37.934,38.77,37.934,38.54,4402,0
+UPV.US,D,20160602,000000,38.305,38.663,38.305,38.584,1402,0
+UPV.US,D,20160603,000000,38.732,38.86,38.555,38.86,1104,0
+UPV.US,D,20160607,000000,40.151,40.357,39.932,40.061,1531,0
+UPV.US,D,20160608,000000,40.307,40.307,39.753,40.233,2881,0
+UPV.US,D,20160609,000000,38.176,38.86,38.176,38.649,3702,0
+UPV.US,D,20160610,000000,36.839,36.839,36.085,36.481,2101,0
+UPV.US,D,20160613,000000,35.689,35.738,35.689,35.738,408,0
+UPV.US,D,20160614,000000,34.102,34.152,33.438,33.507,5457,0
+UPV.US,D,20160615,000000,34.698,34.698,34.222,34.281,1964,0
+UPV.US,D,20160616,000000,33.517,34.51,33.012,34.51,5548,0
+UPV.US,D,20160617,000000,35.679,35.679,34.824,35.321,2757,0
+UPV.US,D,20160620,000000,37.849,38.216,37.592,37.852,4740,0
+UPV.US,D,20160621,000000,37.731,38.77,37.575,38.515,4468,0
+UPV.US,D,20160622,000000,39.159,39.159,38.355,38.51,3816,0
+UPV.US,D,20160623,000000,39.674,41.259,39.654,41.259,6999,0
+UPV.US,D,20160624,000000,32.001,35.689,31.822,33.072,50982,0
+UPV.US,D,20160627,000000,31.168,31.168,29.542,29.85,28333,0
+UPV.US,D,20160628,000000,31.728,31.931,31.406,31.882,6136,0
+UPV.US,D,20160629,000000,33.131,33.706,33.131,33.17,13093,0
+UPV.US,D,20160630,000000,33.706,35.242,33.537,34.479,48669,0
+UPV.US,D,20160701,000000,35.348,35.348,34.727,34.727,16856,0
+UPV.US,D,20160705,000000,34.252,34.252,32.774,32.774,2445,0
+UPV.US,D,20160706,000000,31.971,33.002,31.971,32.715,8858,0
+UPV.US,D,20160707,000000,32.834,32.834,32.051,32.051,1378,0
+UPV.US,D,20160708,000000,33.152,33.152,33.131,33.131,832,0
+UPV.US,D,20160711,000000,34.149,34.568,34.149,34.373,2717,0
+UPV.US,D,20160712,000000,35.202,35.57,35.202,35.451,10808,0
+UPV.US,D,20160713,000000,35.461,35.471,35.321,35.341,2274,0
+UPV.US,D,20160714,000000,36.275,36.285,35.788,35.946,2640,0
+UPV.US,D,20160718,000000,35.926,35.946,35.778,35.778,1311,0
+UPV.US,D,20160719,000000,34.945,35.326,34.548,34.995,5558,0
+UPV.US,D,20160720,000000,35.56,35.788,35.518,35.629,4617,0
+UPV.US,D,20160721,000000,35.836,35.846,35.462,35.462,2113,0
+UPV.US,D,20160722,000000,35.54,35.55,35.431,35.431,777,0
+UPV.US,D,20160725,000000,35.57,35.57,35.54,35.55,1864,0
+UPV.US,D,20160726,000000,35.689,35.946,35.55,35.795,4392,0
+UPV.US,D,20160727,000000,36.175,36.402,35.719,36.402,3101,0
+UPV.US,D,20160728,000000,36.382,36.382,35.996,36.055,4619,0
+UPV.US,D,20160729,000000,36.68,37.15,36.68,37.045,1100,0
+UPV.US,D,20160801,000000,36.967,36.967,36.045,36.049,492,0
+UPV.US,D,20160802,000000,36.026,36.111,36.014,36.014,1285,0
+UPV.US,D,20160803,000000,35.381,35.58,35.331,35.58,1158,0
+UPV.US,D,20160804,000000,35.768,36.125,35.709,35.709,974,0
+UPV.US,D,20160805,000000,36.145,36.402,36.145,36.402,323,0
+UPV.US,D,20160809,000000,37.067,37.067,37.047,37.047,525,0
+UPV.US,D,20160810,000000,37.403,37.548,37.403,37.548,353,0
+UPV.US,D,20160811,000000,38.166,38.365,38.098,38.098,1048,0
+UPV.US,D,20160812,000000,38.196,38.196,38.196,38.196,181,0
+UPV.US,D,20160815,000000,38.098,38.098,38.098,38.098,560,0
+UPV.US,D,20160816,000000,38.663,38.663,38.663,38.663,1599,0
+UPV.US,D,20160817,000000,37.883,37.919,37.883,37.919,275,0
+UPV.US,D,20160818,000000,38.345,38.525,38.345,38.515,751,0
+UPV.US,D,20160819,000000,37.275,38.098,37.266,38.098,1079,0
+UPV.US,D,20160822,000000,37.672,37.84,37.612,37.84,2334,0
+UPV.US,D,20160823,000000,38.335,38.663,38.335,38.663,867,0
+UPV.US,D,20160824,000000,38.328,38.328,38.328,38.328,530,0
+UPV.US,D,20160825,000000,38.053,38.053,37.672,37.672,1678,0
+UPV.US,D,20160829,000000,37.433,37.704,37.403,37.403,875,0
+UPV.US,D,20160830,000000,37.582,37.783,37.582,37.783,831,0
+UPV.US,D,20160901,000000,37.77,38.048,37.77,38.048,1094,0
+UPV.US,D,20160902,000000,38.614,39.228,38.614,39.228,1192,0
+UPV.US,D,20160906,000000,39.228,39.554,39.209,39.554,1098,0
+UPV.US,D,20160907,000000,39.654,39.842,39.654,39.842,3672,0
+UPV.US,D,20160908,000000,39.981,39.981,39.852,39.852,1380,0
+UPV.US,D,20160909,000000,38.365,38.365,37.79,37.974,4344,0
+UPV.US,D,20160912,000000,37.176,38.226,37.176,38.226,902,0
+UPV.US,D,20160913,000000,37.176,37.373,36.815,36.815,2158,0
+UPV.US,D,20160916,000000,36.412,36.412,36.382,36.382,618,0
+UPV.US,D,20160919,000000,37.373,37.373,36.977,36.977,2531,0
+UPV.US,D,20160921,000000,37.027,37.067,37.007,37.007,1876,0
+UPV.US,D,20160923,000000,37.353,38.269,37.353,38.269,376,0
+UPV.US,D,20160926,000000,37.523,37.523,37.523,37.523,604,0
+UPV.US,D,20160927,000000,36.88,36.88,36.88,36.88,243,0
+UPV.US,D,20160928,000000,37.739,37.739,37.739,37.739,340,0
+UPV.US,D,20160929,000000,37.999,38.086,37.037,37.037,4199,0
+UPV.US,D,20160930,000000,37.832,38.166,37.832,38.166,405,0
+UPV.US,D,20161003,000000,37.994,37.994,37.994,37.994,210,0
+UPV.US,D,20161004,000000,38.666,38.666,38.457,38.457,353,0
+UPV.US,D,20161006,000000,37.552,37.703,37.443,37.703,2117,0
+UPV.US,D,20161010,000000,37.153,37.153,37.153,37.153,571,0
+UPV.US,D,20161012,000000,36.328,36.328,36.185,36.185,1236,0
+UPV.US,D,20161013,000000,35.679,35.768,34.708,35.321,2460,0
+UPV.US,D,20161014,000000,35.748,35.748,35.669,35.696,1494,0
+UPV.US,D,20161018,000000,36.587,36.587,36.587,36.587,340,0
+UPV.US,D,20161024,000000,35.836,36.035,35.826,36.035,475,0
+UPV.US,D,20161025,000000,35.56,35.56,35.56,35.56,130,0
+UPV.US,D,20161027,000000,35.421,35.475,35.421,35.475,656,0
+UPV.US,D,20161028,000000,35.481,35.956,35.441,35.956,1544,0
+UPV.US,D,20161102,000000,34.698,34.698,34.621,34.621,1985,0
+UPV.US,D,20161103,000000,35.321,35.321,34.469,34.469,2297,0
+UPV.US,D,20161104,000000,34.288,34.306,34.042,34.306,681,0
+UPV.US,D,20161107,000000,34.489,34.852,34.489,34.852,1160,0
+UPV.US,D,20161108,000000,35.127,35.127,35.127,35.127,130,0
+UPV.US,D,20161109,000000,34.808,35.798,34.808,35.699,2233,0
+UPV.US,D,20161111,000000,34.459,34.459,34.459,34.459,374,0
+UPV.US,D,20161114,000000,33.32,33.597,33.32,33.597,907,0
+UPV.US,D,20161115,000000,33.458,34.718,33.458,34.252,3861,0
+UPV.US,D,20161116,000000,33.587,33.587,33.587,33.587,225,0
+UPV.US,D,20161117,000000,33.636,33.706,33.636,33.706,7140,0
+UPV.US,D,20161118,000000,33.116,33.249,33.022,33.052,6511,0
+UPV.US,D,20161121,000000,33.26,33.507,33.26,33.398,2051,0
+UPV.US,D,20161122,000000,33.715,33.715,33.438,33.471,1008,0
+UPV.US,D,20161123,000000,32.456,33.091,32.456,33.091,465,0
+UPV.US,D,20161125,000000,33.616,33.663,33.616,33.663,605,0
+UPV.US,D,20161128,000000,33.182,33.23,32.942,32.942,1272,0
+UPV.US,D,20161129,000000,33.339,33.816,33.2,33.706,4093,0
+UPV.US,D,20161202,000000,33.187,33.724,33.187,33.724,1755,0
+UPV.US,D,20161205,000000,34.608,34.608,34.379,34.584,2976,0
+UPV.US,D,20161206,000000,34.578,35.045,34.578,35.005,1386,0
+UPV.US,D,20161207,000000,34.826,36.165,34.826,36.085,4935,0
+UPV.US,D,20161208,000000,35.946,35.974,35.946,35.974,339,0
+UPV.US,D,20161209,000000,35.95,35.95,35.95,35.95,195,0
+UPV.US,D,20161212,000000,35.748,36.158,35.748,36.158,1273,0
+UPV.US,D,20161213,000000,36.859,37.347,36.859,36.977,6645,0
+UPV.US,D,20161214,000000,36.75,36.947,36.713,36.947,1008,0
+UPV.US,D,20161215,000000,35.559,35.689,35.53,35.53,1066,0
+UPV.US,D,20161216,000000,35.689,35.689,35.689,35.689,341,0
+UPV.US,D,20161220,000000,35.92,35.956,35.92,35.956,302,0
+UPV.US,D,20161221,000000,36.085,36.235,36.055,36.225,571,0
+UPV.US,D,20161222,000000,36.065,36.235,35.936,35.945,1791,0
+UPV.US,D,20161223,000000,36.035,36.352,36.035,36.342,3982,0
+UPV.US,D,20161227,000000,36.342,36.352,36.312,36.312,1109,0
+UPV.US,D,20161228,000000,36.255,36.255,36.069,36.069,2100,0
+UPV.US,D,20161229,000000,36.185,36.434,36.185,36.29,1734,0
+UPV.US,D,20161230,000000,36.799,37.341,36.799,36.905,4836,0
+UPV.US,D,20170103,000000,36.898,37.129,36.898,37.116,2926,0
+UPV.US,D,20170104,000000,37.401,37.446,37.401,37.446,282,0
+UPV.US,D,20170105,000000,37.523,38.128,37.523,38.128,546,0
+UPV.US,D,20170106,000000,38.206,38.216,38.206,38.216,580,0
+UPV.US,D,20170109,000000,37.689,37.689,37.689,37.689,100,0
+UPV.US,D,20170110,000000,38.137,38.137,38.137,38.137,160,0
+UPV.US,D,20170111,000000,37.497,37.889,37.483,37.773,2131,0
+UPV.US,D,20170112,000000,38.128,38.29,38.128,38.265,4893,0
+UPV.US,D,20170113,000000,38.594,38.594,38.49,38.49,1211,0
+UPV.US,D,20170118,000000,38.375,38.375,37.989,37.989,2581,0
+UPV.US,D,20170119,000000,37.808,37.969,37.804,37.969,1348,0
+UPV.US,D,20170123,000000,38.296,38.871,38.296,38.871,858,0
+UPV.US,D,20170124,000000,38.867,39.059,38.842,39.02,2270,0
+UPV.US,D,20170125,000000,39.529,39.654,39.529,39.534,1854,0
+UPV.US,D,20170126,000000,39.842,39.842,39.219,39.406,2886,0
+UPV.US,D,20170130,000000,38.83,38.94,38.231,38.515,5226,0
+UPV.US,D,20170131,000000,38.89,38.977,38.89,38.977,476,0
+UPV.US,D,20170202,000000,39.385,39.442,39.059,39.157,891,0
+UPV.US,D,20170203,000000,39.455,39.558,39.455,39.558,656,0
+UPV.US,D,20170206,000000,38.495,38.692,38.128,38.579,3485,0
+UPV.US,D,20170207,000000,38.605,38.67,38.465,38.67,2476,0
+UPV.US,D,20170208,000000,38.792,38.792,38.792,38.792,659,0
+UPV.US,D,20170209,000000,39.099,39.109,39.099,39.109,736,0
+UPV.US,D,20170213,000000,39.406,39.406,39.338,39.338,3571,0
+UPV.US,D,20170214,000000,39.297,39.554,39.297,39.554,5779,0
+UPV.US,D,20170215,000000,39.407,39.951,39.407,39.912,7561,0
+UPV.US,D,20170216,000000,39.664,40.229,39.664,40.229,1398,0
+UPV.US,D,20170217,000000,39.704,39.942,39.567,39.852,1160,0
+UPV.US,D,20170221,000000,39.617,39.851,39.594,39.851,1930,0
+UPV.US,D,20170222,000000,39.406,39.664,39.308,39.614,3688,0
+UPV.US,D,20170223,000000,39.852,39.852,39.831,39.831,1018,0
+UPV.US,D,20170224,000000,39.109,39.152,39.019,39.038,1118,0
+UPV.US,D,20170228,000000,39.505,39.505,39.233,39.243,664,0
+UPV.US,D,20170301,000000,40.151,40.427,40.151,40.427,857,0
+UPV.US,D,20170302,000000,40.151,40.209,40.079,40.209,2571,0
+UPV.US,D,20170303,000000,40.133,40.306,40.133,40.306,282,0
+UPV.US,D,20170306,000000,40.101,40.101,40.101,40.101,212,0
+UPV.US,D,20170307,000000,39.832,39.832,39.598,39.773,2889,0
+UPV.US,D,20170308,000000,39.652,39.866,39.604,39.604,2485,0
+UPV.US,D,20170309,000000,39.544,40.209,39.544,40.209,613,0
+UPV.US,D,20170310,000000,40.357,40.646,40.357,40.646,1486,0
+UPV.US,D,20170313,000000,41.141,41.141,41.121,41.121,718,0
+UPV.US,D,20170314,000000,40.576,40.576,40.576,40.576,208,0
+UPV.US,D,20170315,000000,40.508,41.638,40.508,41.638,639,0
+UPV.US,D,20170316,000000,42.232,42.342,41.874,42.174,3984,0
+UPV.US,D,20170317,000000,42.628,42.628,41.854,42.481,1284,0
+UPV.US,D,20170320,000000,42.717,42.717,42.598,42.657,807,0
+UPV.US,D,20170321,000000,43.242,43.242,42.162,42.162,3722,0
+UPV.US,D,20170322,000000,41.774,41.774,41.774,41.774,100,0
+UPV.US,D,20170324,000000,42.688,42.688,42.499,42.509,607,0
+UPV.US,D,20170327,000000,42.45,42.45,42.45,42.45,135,0
+UPV.US,D,20170328,000000,43.04,43.134,42.806,42.826,4209,0
+UPV.US,D,20170329,000000,42.588,42.588,42.342,42.342,475,0
+UPV.US,D,20170331,000000,42.628,43.115,42.628,43.051,1082,0
+UPV.US,D,20170403,000000,42.578,42.578,42.578,42.578,102,0
+UPV.US,D,20170405,000000,42.628,42.657,42.43,42.657,1160,0
+UPV.US,D,20170407,000000,42.152,42.41,42.152,42.41,1344,0
+UPV.US,D,20170410,000000,42.133,42.232,42.053,42.157,705,0
+UPV.US,D,20170411,000000,42.332,42.332,42.332,42.332,100,0
+UPV.US,D,20170418,000000,42.282,42.282,42.282,42.282,200,0
+UPV.US,D,20170419,000000,42.123,42.374,42.123,42.374,480,0
+UPV.US,D,20170420,000000,42.647,42.742,42.647,42.742,551,0
+UPV.US,D,20170421,000000,42.461,42.461,42.381,42.381,285,0
+UPV.US,D,20170424,000000,44.887,45.622,44.887,45.533,2859,0
+UPV.US,D,20170425,000000,46.346,47.287,46.099,46.622,8706,0
+UPV.US,D,20170426,000000,46.582,46.931,46.582,46.931,856,0
+UPV.US,D,20170427,000000,47.05,47.05,46.592,46.809,3088,0
+UPV.US,D,20170428,000000,46.544,46.544,46.534,46.534,282,0
+UPV.US,D,20170501,000000,46.495,46.495,46.495,46.495,252,0
+UPV.US,D,20170502,000000,46.592,47.039,46.584,47.039,2860,0
+UPV.US,D,20170503,000000,48,48,46.899,47.089,3984,0
+UPV.US,D,20170504,000000,48.516,49.071,48.128,49.071,1443,0
+UPV.US,D,20170505,000000,49.072,49.962,49.071,49.626,6873,0
+UPV.US,D,20170508,000000,50.678,50.678,49.313,49.313,1694,0
+UPV.US,D,20170509,000000,49.433,49.433,48.576,48.576,1505,0
+UPV.US,D,20170510,000000,49.566,49.566,48.463,49.19,7582,0
+UPV.US,D,20170511,000000,49.17,49.17,47.737,48.325,2442,0
+UPV.US,D,20170512,000000,48.796,49.062,48.796,49.062,1119,0
+UPV.US,D,20170515,000000,49.28,50.063,49.28,49.832,4950,0
+UPV.US,D,20170516,000000,50.162,51.51,50.162,50.638,5592,0
+UPV.US,D,20170517,000000,50.42,51.55,49.14,49.27,5404,0
+UPV.US,D,20170518,000000,48.962,49.879,48.962,49.566,3541,0
+UPV.US,D,20170519,000000,50.258,51.281,50.258,51,772,0
+UPV.US,D,20170522,000000,50.748,52.337,50.748,50.936,6171,0
+UPV.US,D,20170523,000000,52.084,52.084,50.982,51.154,7560,0
+UPV.US,D,20170524,000000,50.945,50.945,50.423,50.89,1725,0
+UPV.US,D,20170525,000000,51.233,51.253,50.639,50.881,3814,0
+UPV.US,D,20170526,000000,50.439,51.41,49.989,50.519,2360,0
+UPV.US,D,20170530,000000,50.356,50.356,50.083,50.098,2127,0
+UPV.US,D,20170531,000000,50.658,50.658,50.429,50.429,918,0
+UPV.US,D,20170601,000000,51.233,51.55,51.055,51.055,3062,0
+UPV.US,D,20170602,000000,51.809,52.116,51.42,51.927,2615,0
+UPV.US,D,20170605,000000,52.045,52.045,51.055,51.055,1457,0
+UPV.US,D,20170606,000000,50.539,51.01,50.539,50.806,2734,0
+UPV.US,D,20170607,000000,50.856,50.856,50.806,50.806,2623,0
+UPV.US,D,20170608,000000,50.504,50.504,50.504,50.504,1026,0
+UPV.US,D,20170609,000000,50.559,50.663,49.85,50.658,2229,0
+UPV.US,D,20170612,000000,49.654,49.666,49.21,49.666,4523,0
+UPV.US,D,20170613,000000,49.855,49.855,49.855,49.855,825,0
+UPV.US,D,20170615,000000,48.2,48.924,48.2,48.759,7295,0
+UPV.US,D,20170616,000000,49.44,50.262,49.44,50.071,2821,0
+UPV.US,D,20170619,000000,50.728,51.004,50.728,51.004,322,0
+UPV.US,D,20170620,000000,50.41,50.41,49.617,49.617,805,0
+UPV.US,D,20170621,000000,49.082,49.279,49.082,49.27,809,0
+UPV.US,D,20170622,000000,48.894,49.61,48.894,49.37,2381,0
+UPV.US,D,20170623,000000,49.72,49.72,49.72,49.72,405,0
+UPV.US,D,20170626,000000,49.746,49.746,49.746,49.746,140,0
+UPV.US,D,20170627,000000,50.162,50.171,50.162,50.171,1145,0
+UPV.US,D,20170628,000000,50.222,50.559,49.656,50.356,3160,0
+UPV.US,D,20170629,000000,50.142,50.142,49.706,49.706,843,0
+UPV.US,D,20170630,000000,49.566,49.566,49.566,49.566,1731,0
+UPV.US,D,20170703,000000,50.028,50.028,50.028,50.028,170,0
+UPV.US,D,20170705,000000,50.038,50.038,50.038,50.038,168,0
+UPV.US,D,20170706,000000,49.042,49.042,49.032,49.042,542,0
+UPV.US,D,20170707,000000,49.042,49.963,49.042,49.963,787,0
+UPV.US,D,20170711,000000,50.133,50.133,50.133,50.133,133,0
+UPV.US,D,20170712,000000,50.663,50.8,50.663,50.8,334,0
+UPV.US,D,20170713,000000,51.055,51.347,51.055,51.347,219,0
+UPV.US,D,20170714,000000,51.44,52.512,51.44,52.512,702,0
+UPV.US,D,20170717,000000,52.224,52.224,52.224,52.224,221,0
+UPV.US,D,20170718,000000,51.649,51.649,51.649,51.649,112,0
+UPV.US,D,20170719,000000,51.957,51.957,51.957,51.957,1012,0
+UPV.US,D,20170720,000000,52.373,53.052,52.373,52.779,2888,0
+UPV.US,D,20170721,000000,52.094,52.511,51.723,51.964,3024,0
+UPV.US,D,20170724,000000,51.381,51.947,51.323,51.323,1140,0
+UPV.US,D,20170725,000000,52.244,52.271,52.109,52.109,3383,0
+UPV.US,D,20170726,000000,52.443,52.443,52.443,52.443,1085,0
+UPV.US,D,20170727,000000,52.542,52.542,52.443,52.443,909,0
+UPV.US,D,20170731,000000,52.433,52.631,52.433,52.588,1235,0
+UPV.US,D,20170801,000000,52.74,53.533,52.74,53.434,6741,0
+UPV.US,D,20170802,000000,53.483,53.483,53.176,53.176,1378,0
+UPV.US,D,20170803,000000,53.533,53.746,53.424,53.637,2200,0
+UPV.US,D,20170804,000000,53.147,53.394,53.147,53.394,224,0
+UPV.US,D,20170807,000000,53.657,53.919,53.533,53.865,2836,0
+UPV.US,D,20170808,000000,53.26,53.26,53.26,53.26,379,0
+UPV.US,D,20170809,000000,52.433,52.472,52.339,52.472,826,0
+UPV.US,D,20170810,000000,51.612,51.612,51.371,51.598,1436,0
+UPV.US,D,20170811,000000,51.065,51.123,50.39,51.056,1805,0
+UPV.US,D,20170814,000000,52.036,52.044,51.941,52.044,722,0
+UPV.US,D,20170815,000000,51.759,51.787,51.45,51.787,734,0
+UPV.US,D,20170816,000000,52.016,52.194,52.016,52.194,432,0
+UPV.US,D,20170817,000000,51.759,51.759,51.759,51.759,389,0
+UPV.US,D,20170818,000000,50.836,51.255,50.836,51.154,3640,0
+UPV.US,D,20170822,000000,51.92,51.995,51.44,51.52,5126,0
+UPV.US,D,20170825,000000,52.542,52.542,52.373,52.373,605,0
+UPV.US,D,20170828,000000,52.68,52.68,52.281,52.373,5959,0
+UPV.US,D,20170829,000000,51.779,51.779,51.779,51.779,583,0
+UPV.US,D,20170830,000000,51.828,51.828,51.828,51.828,1008,0
+UPV.US,D,20170831,000000,52.065,52.46,52.065,52.46,344,0
+UPV.US,D,20170901,000000,52.967,53.007,52.621,52.95,2422,0
+UPV.US,D,20170905,000000,52.403,52.403,52.244,52.334,1664,0
+UPV.US,D,20170906,000000,52.71,52.949,52.71,52.949,619,0
+UPV.US,D,20170907,000000,53.849,53.938,53.845,53.938,3059,0
+UPV.US,D,20170908,000000,54.059,54.228,53.892,54.228,1081,0
+UPV.US,D,20170912,000000,55.01,55.491,55.01,55.017,612,0
+UPV.US,D,20170913,000000,55.645,55.645,54.514,54.743,1996,0
+UPV.US,D,20170914,000000,54.726,54.867,54.583,54.857,777,0
+UPV.US,D,20170918,000000,55.208,55.208,55.143,55.143,427,0
+UPV.US,D,20170920,000000,55.645,55.764,54.773,54.773,473,0
+UPV.US,D,20170921,000000,55.268,55.268,55.268,55.268,1166,0
+UPV.US,D,20170922,000000,55.476,55.878,55.436,55.878,1281,0
+UPV.US,D,20170925,000000,54.887,54.887,54.887,54.887,193,0
+UPV.US,D,20170926,000000,54.534,54.793,54.276,54.661,6197,0
+UPV.US,D,20170927,000000,54.524,54.524,54.524,54.524,1012,0
+UPV.US,D,20170928,000000,54.613,54.683,54.613,54.643,2826,0
+UPV.US,D,20170929,000000,55.516,56.011,55.516,55.951,2113,0
+UPV.US,D,20171002,000000,55.219,56.071,55.218,56.071,989,0
+UPV.US,D,20171003,000000,56.507,56.507,55.991,56.196,1529,0
+UPV.US,D,20171005,000000,55.96,55.961,55.96,55.961,426,0
+UPV.US,D,20171006,000000,55.595,55.595,55.034,55.034,2435,0
+UPV.US,D,20171010,000000,56.459,56.459,56.459,56.459,120,0
+UPV.US,D,20171011,000000,56.668,56.725,56.318,56.705,5208,0
+UPV.US,D,20171012,000000,56.537,57.003,56.507,56.883,2950,0
+UPV.US,D,20171013,000000,56.798,56.798,56.755,56.755,405,0
+UPV.US,D,20171016,000000,56.774,56.774,56.298,56.298,813,0
+UPV.US,D,20171017,000000,56.23,56.448,55.813,55.813,2290,0
+UPV.US,D,20171018,000000,56.725,56.725,56.235,56.408,3353,0
+UPV.US,D,20171019,000000,56.452,56.452,56.452,56.452,101,0
+UPV.US,D,20171020,000000,56.338,56.353,56.338,56.353,1009,0
+UPV.US,D,20171023,000000,57.152,57.152,55.981,56.192,4654,0
+UPV.US,D,20171024,000000,55.516,55.822,55.516,55.822,1076,0
+UPV.US,D,20171025,000000,55.812,55.812,55.018,55.018,1559,0
+UPV.US,D,20171026,000000,55.838,55.871,55.838,55.871,1009,0
+UPV.US,D,20171027,000000,55.802,55.802,55.068,55.268,487,0
+UPV.US,D,20171030,000000,55.516,55.516,55.516,55.516,605,0
+UPV.US,D,20171031,000000,56.17,56.813,56.17,56.813,2706,0
+UPV.US,D,20171101,000000,57.003,57.003,56.428,56.428,710,0
+UPV.US,D,20171102,000000,56.12,56.12,55.946,55.946,318,0
+UPV.US,D,20171103,000000,56.021,56.288,56.021,56.288,1321,0
+UPV.US,D,20171106,000000,55.841,56.538,55.841,56.538,2288,0
+UPV.US,D,20171107,000000,55.068,55.506,55.048,55.506,776,0
+UPV.US,D,20171108,000000,55.498,55.498,55.278,55.278,528,0
+UPV.US,D,20171109,000000,54.534,54.534,54.069,54.379,1166,0
+UPV.US,D,20171110,000000,54.656,54.656,54.656,54.656,151,0
+UPV.US,D,20171113,000000,53.374,53.632,52.522,53.632,1445,0
+UPV.US,D,20171115,000000,53.463,53.672,53.357,53.672,1326,0
+UPV.US,D,20171116,000000,54.378,54.424,54.123,54.424,1614,0
+UPV.US,D,20171117,000000,54.009,54.139,53.989,54.139,1782,0
+UPV.US,D,20171120,000000,54.524,54.524,54.148,54.173,5464,0
+UPV.US,D,20171121,000000,55.118,55.218,54.951,55.218,698,0
+UPV.US,D,20171127,000000,56.011,56.011,55.735,56.003,495,0
+UPV.US,D,20171128,000000,55.774,55.774,55.75,55.75,556,0
+UPV.US,D,20171129,000000,56.081,56.17,56.081,56.107,1490,0
+UPV.US,D,20171130,000000,56.2,56.366,56.041,56.041,1895,0
+UPV.US,D,20171201,000000,55.675,55.879,55.372,55.879,651,0
+UPV.US,D,20171205,000000,55.218,55.605,55.218,55.516,2928,0
+UPV.US,D,20171206,000000,54.663,54.898,54.663,54.898,482,0
+UPV.US,D,20171208,000000,55.84,55.84,55.84,55.84,525,0
+UPV.US,D,20171212,000000,55.615,55.877,55.615,55.877,813,0
+UPV.US,D,20171213,000000,55.961,56.238,55.961,56.238,2239,0
+UPV.US,D,20171215,000000,55.268,55.516,55.038,55.038,3017,0
+UPV.US,D,20171218,000000,57.002,57.498,56.725,57.152,17475,0
+UPV.US,D,20171219,000000,58.639,58.639,56.666,56.977,3180,0
+UPV.US,D,20171221,000000,56.626,57.378,56.626,57.378,277,0
+UPV.US,D,20171222,000000,56.418,57.023,56.418,56.755,1935,0
+UPV.US,D,20171226,000000,57.003,57.003,57.003,57.003,479,0
+UPV.US,D,20171227,000000,57.451,57.451,57.305,57.305,1169,0
+UPV.US,D,20171228,000000,57.647,58.073,57.29,57.844,704,0
+UPV.US,D,20171229,000000,57.806,58.103,57.806,58.103,379,0
+UPV.US,D,20180102,000000,57.896,58.103,57.896,58.093,584,0
+UPV.US,D,20180103,000000,58.935,59.119,58.786,58.935,783,0
+UPV.US,D,20180104,000000,59.977,59.977,59.977,59.977,282,0
+UPV.US,D,20180105,000000,61.127,61.156,60.631,60.81,8852,0
+UPV.US,D,20180108,000000,60.68,60.83,60.264,60.79,4238,0
+UPV.US,D,20180110,000000,60.81,60.81,60.648,60.735,2254,0
+UPV.US,D,20180111,000000,61.133,61.242,61.015,61.242,1014,0
+UPV.US,D,20180112,000000,62.04,62.496,62.005,62.005,1504,0
+UPV.US,D,20180116,000000,64.08,64.08,62.833,62.999,2377,0
+UPV.US,D,20180117,000000,63.03,63.838,62.769,63.744,2760,0
+UPV.US,D,20180118,000000,63.318,63.318,63.318,63.318,352,0
+UPV.US,D,20180119,000000,64.16,64.358,64.15,64.319,4119,0
+UPV.US,D,20180122,000000,64.438,65.065,64.438,65.065,1056,0
+UPV.US,D,20180123,000000,65.2,65.425,65.043,65.393,3769,0
+UPV.US,D,20180124,000000,65.994,66.342,65.28,65.826,2253,0
+UPV.US,D,20180125,000000,66.302,66.342,65.014,65.587,1107,0
+UPV.US,D,20180126,000000,66.081,66.37,65.627,65.94,9533,0
+UPV.US,D,20180129,000000,65.24,65.792,64.794,65.379,4403,0
+UPV.US,D,20180130,000000,64.538,64.621,63.814,64.07,6636,0
+UPV.US,D,20180131,000000,64.576,64.576,64.299,64.341,1247,0
+UPV.US,D,20180201,000000,64.438,64.438,64.438,64.438,449,0
+UPV.US,D,20180202,000000,62.772,62.772,61.464,61.464,5665,0
+UPV.US,D,20180205,000000,59.748,60.385,57.102,57.102,4948,0
+UPV.US,D,20180206,000000,56.102,58.241,56.101,58.241,2878,0
+UPV.US,D,20180207,000000,58.271,58.271,57.597,57.597,7534,0
+UPV.US,D,20180208,000000,57.407,57.407,54.524,54.803,10012,0
+UPV.US,D,20180209,000000,54.438,54.438,52.413,53.602,4084,0
+UPV.US,D,20180212,000000,55.516,55.802,55.516,55.715,2015,0
+UPV.US,D,20180213,000000,55.496,55.496,55.496,55.496,395,0
+UPV.US,D,20180214,000000,56.458,57.608,56.458,57.608,570,0
+UPV.US,D,20180215,000000,58.806,58.819,58.665,58.696,1310,0
+UPV.US,D,20180216,000000,59.267,59.594,59.075,59.31,2196,0
+UPV.US,D,20180220,000000,57.458,58.415,57.458,57.458,703,0
+UPV.US,D,20180221,000000,58.093,58.093,58.093,58.093,181,0
+UPV.US,D,20180222,000000,57.517,58.549,57.33,58.54,2573,0
+UPV.US,D,20180223,000000,58.135,58.48,58.135,58.48,7012,0
+UPV.US,D,20180226,000000,59.11,59.252,58.679,59.252,1843,0
+UPV.US,D,20180227,000000,57.736,57.736,57.727,57.727,501,0
+UPV.US,D,20180228,000000,57.212,57.398,55.981,56.165,3463,0
+UPV.US,D,20180301,000000,54.978,54.978,54.623,54.623,770,0
+UPV.US,D,20180302,000000,54.414,54.703,53.703,54.703,5051,0
+UPV.US,D,20180305,000000,54.613,55.218,54.139,55.218,888,0
+UPV.US,D,20180306,000000,57.013,57.013,55.956,55.956,1510,0
+UPV.US,D,20180307,000000,56.318,56.606,56.154,56.606,5303,0
+UPV.US,D,20180308,000000,57.697,57.697,57.697,57.697,548,0
+UPV.US,D,20180309,000000,57.25,57.36,57.25,57.36,1339,0
+UPV.US,D,20180312,000000,57.498,57.498,57.498,57.498,219,0
+UPV.US,D,20180313,000000,57.35,57.35,57.35,57.35,100,0
+UPV.US,D,20180314,000000,56.769,56.769,56.616,56.616,594,0
+UPV.US,D,20180316,000000,56.804,56.804,56.804,56.804,260,0
+UPV.US,D,20180319,000000,56.507,56.507,56.507,56.507,1262,0
+UPV.US,D,20180320,000000,56.131,56.259,56.131,56.259,243,0
+UPV.US,D,20180321,000000,56.056,56.18,55.745,56.18,1781,0
+UPV.US,D,20180322,000000,54.673,54.763,53.399,53.542,16057,0
+UPV.US,D,20180323,000000,54.237,54.703,54.139,54.614,4944,0
+UPV.US,D,20180326,000000,54.773,55.511,54.773,55.416,2349,0
+UPV.US,D,20180327,000000,55.416,55.416,54.751,54.751,434,0
+UPV.US,D,20180328,000000,54.504,54.812,54.504,54.812,2118,0
+UPV.US,D,20180329,000000,55.695,55.695,55.695,55.695,175,0
+UPV.US,D,20180402,000000,53.335,53.335,53.251,53.251,1258,0
+UPV.US,D,20180403,000000,54.871,54.932,54.494,54.524,2774,0
+UPV.US,D,20180404,000000,53.216,54.573,53.216,54.573,4251,0
+UPV.US,D,20180405,000000,55.881,56.044,55.881,55.881,1763,0
+UPV.US,D,20180406,000000,55.881,55.881,55.881,55.881,561,0
+UPV.US,D,20180409,000000,56.507,56.507,56.507,56.507,175,0
+UPV.US,D,20180412,000000,57.498,57.607,57.498,57.607,200,0
+UPV.US,D,20180413,000000,57.746,57.746,57.746,57.746,721,0
+UPV.US,D,20180417,000000,58.747,58.747,58.747,58.747,188,0
+UPV.US,D,20180418,000000,60.136,60.136,60.136,60.136,189,0
+UPV.US,D,20180425,000000,56.966,56.966,56.966,56.966,256,0
+UPV.US,D,20180427,000000,58.42,58.42,58.42,58.42,103,0
+UPV.US,D,20180501,000000,56.627,56.627,56.627,56.627,252,0
+UPV.US,D,20180502,000000,57.557,57.557,57.557,57.557,544,0
+UPV.US,D,20180503,000000,57.607,57.607,56.318,56.318,545,0
+UPV.US,D,20180504,000000,56.823,57.876,56.823,57.876,1347,0
+UPV.US,D,20180507,000000,58.132,58.132,57.876,57.876,600,0
+UPV.US,D,20180508,000000,57.073,57.271,56.953,57.096,3152,0
+UPV.US,D,20180509,000000,57.577,58.309,57.577,58.309,331,0
+UPV.US,D,20180510,000000,58.847,58.847,58.847,58.847,200,0
+UPV.US,D,20180511,000000,59.451,59.456,59.275,59.442,1877,0
+UPV.US,D,20180514,000000,58.984,59.318,58.816,59.318,461,0
+UPV.US,D,20180521,000000,58.772,58.772,58.772,58.772,231,0
+UPV.US,D,20180524,000000,56.903,56.903,56.833,56.903,2044,0
+UPV.US,D,20180525,000000,55.981,56.22,55.822,55.822,2471,0
+UPV.US,D,20180529,000000,53.814,53.932,52.529,52.849,774,0
+UPV.US,D,20180530,000000,53.82,53.82,53.82,53.82,224,0
+UPV.US,D,20180531,000000,54.424,55.076,54.424,55.076,1008,0
+UPV.US,D,20180601,000000,55.784,55.784,55.148,55.218,897,0
+UPV.US,D,20180604,000000,55.595,55.757,55.595,55.757,1110,0
+UPV.US,D,20180605,000000,55.516,55.516,55.516,55.516,221,0
+UPV.US,D,20180606,000000,56.142,56.442,55.981,56.388,1176,0
+UPV.US,D,20180607,000000,57.003,57.003,56.358,56.358,329,0
+UPV.US,D,20180608,000000,55.397,55.508,55.397,55.508,962,0
+UPV.US,D,20180612,000000,56.051,56.27,56.051,56.27,559,0
+UPV.US,D,20180613,000000,56.388,56.388,56.368,56.368,467,0
+UPV.US,D,20180615,000000,56.001,56.001,55.118,55.377,1442,0
+UPV.US,D,20180618,000000,54.434,54.434,54.121,54.355,541,0
+UPV.US,D,20180619,000000,53.404,53.603,53.014,53.603,675,0
+UPV.US,D,20180620,000000,53.77,53.77,53.77,53.77,570,0
+UPV.US,D,20180621,000000,52.819,53.074,52.819,52.839,877,0
+UPV.US,D,20180622,000000,54.603,54.603,54.603,54.603,130,0
+UPV.US,D,20180627,000000,53.087,53.087,51.951,51.951,737,0
+UPV.US,D,20180628,000000,51.668,51.739,51.668,51.735,1261,0
+UPV.US,D,20180629,000000,52.621,52.726,52.611,52.611,1296,0
+UPV.US,D,20180702,000000,52.244,52.244,52.244,52.244,165,0
+UPV.US,D,20180703,000000,52.943,52.943,52.943,52.943,138,0
+UPV.US,D,20180705,000000,53.722,54.237,53.722,54.237,614,0
+UPV.US,D,20180706,000000,54.237,54.237,54.237,54.237,511,0
+UPV.US,D,20180713,000000,54.198,54.198,54.168,54.168,1564,0
+UPV.US,D,20180718,000000,54.788,54.788,54.544,54.544,706,0
+UPV.US,D,20180719,000000,54.325,54.325,54.325,54.325,100,0
+UPV.US,D,20180720,000000,54.059,54.059,54.059,54.059,252,0
+UPV.US,D,20180723,000000,55.098,55.098,54.865,54.865,616,0
+UPV.US,D,20180725,000000,55.317,55.317,55.317,55.317,1008,0
+UPV.US,D,20180726,000000,55.595,55.595,55.347,55.347,467,0
+UPV.US,D,20180727,000000,55.556,55.556,55.556,55.556,385,0
+UPV.US,D,20180731,000000,56.676,56.676,56.676,56.676,225,0
+UPV.US,D,20180806,000000,54.364,54.364,54.364,54.364,231,0
+UPV.US,D,20180807,000000,55.036,55.036,54.803,54.803,346,0
+UPV.US,D,20180814,000000,51.774,51.774,51.55,51.55,929,0
+UPV.US,D,20180815,000000,49.716,49.963,49.716,49.963,748,0
+UPV.US,D,20180816,000000,50.728,50.728,50.302,50.302,323,0
+UPV.US,D,20180817,000000,51.055,51.065,51.055,51.065,428,0
+UPV.US,D,20180820,000000,51.55,51.55,51.55,51.55,3573,0
+UPV.US,D,20180821,000000,52.8,53.137,52.8,53.055,14180,0
+UPV.US,D,20180822,000000,53.364,53.447,53.085,53.447,2841,0
+UPV.US,D,20180823,000000,52.73,52.73,52.403,52.433,1812,0
+UPV.US,D,20180824,000000,52.977,53.206,52.977,53.206,2679,0
+UPV.US,D,20180827,000000,53.77,54.434,53.77,54.414,4107,0
+UPV.US,D,20180828,000000,54.922,54.922,54.922,54.922,104,0
+UPV.US,D,20180829,000000,54.941,55.043,54.633,55.038,3170,0
+UPV.US,D,20180830,000000,53.325,54.119,53.325,54.099,4221,0
+UPV.US,D,20180831,000000,52.977,52.977,52.977,52.977,237,0
+UPV.US,D,20180904,000000,51.784,52.204,51.709,52.139,2272,0
+UPV.US,D,20180905,000000,51.118,51.619,51.118,51.619,1161,0
+UPV.US,D,20180906,000000,50.76,50.76,50.76,50.76,420,0
+UPV.US,D,20180910,000000,51.283,51.283,51.125,51.125,1595,0
+UPV.US,D,20180911,000000,50.935,50.935,50.935,50.935,100,0
+UPV.US,D,20180912,000000,51.283,51.56,51.283,51.283,3430,0
+UPV.US,D,20180913,000000,52.114,52.114,51.996,51.996,682,0
+UPV.US,D,20180917,000000,52.364,52.492,52.364,52.492,338,0
+UPV.US,D,20180919,000000,53.226,53.226,53.226,53.226,475,0
+UPV.US,D,20180921,000000,54.63,54.63,54.63,54.63,126,0
+UPV.US,D,20180924,000000,54.374,54.374,54.286,54.312,2864,0
+UPV.US,D,20180926,000000,55.088,55.173,55.088,55.173,625,0
+UPV.US,D,20180927,000000,54.922,54.922,54.15,54.365,830,0
+UPV.US,D,20180928,000000,53.156,53.444,52.671,52.671,1513,0
+UPV.US,D,20181001,000000,52.68,52.68,52.601,52.68,928,0
+UPV.US,D,20181002,000000,52.294,52.294,52.294,52.294,389,0
+UPV.US,D,20181003,000000,52.705,52.76,52.705,52.76,1008,0
+UPV.US,D,20181004,000000,51.51,51.51,51.328,51.328,1059,0
+UPV.US,D,20181008,000000,49.139,49.626,49.139,49.626,1477,0
+UPV.US,D,20181009,000000,49.487,49.538,49.487,49.538,1882,0
+UPV.US,D,20181010,000000,47.932,47.932,47.832,47.832,833,0
+UPV.US,D,20181011,000000,46.956,46.956,45.715,46.505,2425,0
+UPV.US,D,20181012,000000,46.592,46.592,46.236,46.407,1318,0
+UPV.US,D,20181016,000000,47.377,48.08,47.377,48.08,1864,0
+UPV.US,D,20181017,000000,47.634,47.634,46.722,47.187,4945,0
+UPV.US,D,20181019,000000,45.89,46.346,45.84,46.078,4921,0
+UPV.US,D,20181023,000000,44.403,44.403,43.54,44.139,2751,0
+UPV.US,D,20181026,000000,42.469,42.469,42.42,42.42,228,0
+UPV.US,D,20181029,000000,43.848,43.957,43.728,43.957,1546,0
+UPV.US,D,20181031,000000,44.512,44.512,44.512,44.512,1015,0
+UPV.US,D,20181108,000000,46.592,46.592,46.465,46.465,1109,0
+UPV.US,D,20181112,000000,44.114,44.114,44.114,44.114,182,0
+UPV.US,D,20181113,000000,44.611,45.017,44.393,44.393,3166,0
+UPV.US,D,20181114,000000,44.823,44.823,44.774,44.774,1497,0
+UPV.US,D,20181115,000000,43.618,43.618,43.618,43.618,1008,0
+UPV.US,D,20181116,000000,44.124,44.268,43.371,44.046,6298,0
+UPV.US,D,20181119,000000,44.363,44.363,43.845,43.845,317,0
+UPV.US,D,20181120,000000,42.499,42.499,42.018,42.018,763,0
+UPV.US,D,20181121,000000,43.015,43.015,43.015,43.015,181,0
+UPV.US,D,20181123,000000,42.332,42.332,42.202,42.202,1760,0
+UPV.US,D,20181126,000000,43.618,43.822,43.618,43.822,200,0
+UPV.US,D,20181128,000000,43.541,44.74,43.541,44.688,3423,0
+UPV.US,D,20181129,000000,43.758,44.197,43.758,44.197,1299,0
+UPV.US,D,20181203,000000,44.374,44.374,44.313,44.313,429,0
+UPV.US,D,20181204,000000,42.596,42.596,42.596,42.596,302,0
+UPV.US,D,20181206,000000,40.933,41.032,40.501,40.854,1701,0
+UPV.US,D,20181207,000000,41.012,41.07,41.012,41.07,1214,0
+UPV.US,D,20181210,000000,39.594,40.085,39.248,40.085,966,0
+UPV.US,D,20181211,000000,40.144,40.144,40.144,40.144,21,0
+UPV.US,D,20181212,000000,41.332,41.332,41.332,41.332,10,0
+UPV.US,D,20181213,000000,41.101,41.578,41.012,41.14,5702,0
+UPV.US,D,20181214,000000,40.247,40.904,40.056,40.056,2742,0
+UPV.US,D,20181217,000000,39.594,39.608,39.228,39.228,3808,0
+UPV.US,D,20181218,000000,39.258,39.258,39.253,39.253,470,0
+UPV.US,D,20181219,000000,39.009,39.129,38.886,38.886,1201,0
+UPV.US,D,20181220,000000,39.377,39.377,38.059,38.202,6049,0
+UPV.US,D,20181221,000000,37.753,37.82,37.472,37.472,841,0
+UPV.US,D,20181224,000000,37.524,37.524,36.923,36.923,610,0
+UPV.US,D,20181226,000000,35.278,36.581,35.278,36.581,2553,0
+UPV.US,D,20181227,000000,36.61,37.27,35.737,37.27,1057,0
+UPV.US,D,20181228,000000,37.732,37.732,37.384,37.384,136,0
+UPV.US,D,20181231,000000,37.389,37.676,37.389,37.676,535,0
+UPV.US,D,20190102,000000,37.256,37.256,37.063,37.17,420,0
+UPV.US,D,20190103,000000,36.771,36.771,36.771,36.771,7,0
+UPV.US,D,20190104,000000,37.643,38.793,37.643,38.793,9924,0
+UPV.US,D,20190107,000000,39.375,39.375,39.375,39.375,169,0
+UPV.US,D,20190108,000000,39.68,39.797,39.68,39.797,687,0
+UPV.US,D,20190109,000000,40.352,40.949,40.352,40.919,3376,0
+UPV.US,D,20190110,000000,40.849,40.849,40.849,40.849,322,0
+UPV.US,D,20190111,000000,40.226,40.447,40.135,40.447,1109,0
+UPV.US,D,20190114,000000,40.085,40.352,39.896,39.952,3421,0
+UPV.US,D,20190115,000000,40.175,40.175,40.175,40.175,1,0
+UPV.US,D,20190116,000000,40.372,40.372,40.372,40.372,1,0
+UPV.US,D,20190117,000000,40.592,40.592,40.592,40.592,1,0
+UPV.US,D,20190118,000000,41.265,41.614,41.235,41.356,2262,0
+UPV.US,D,20190122,000000,40.661,40.764,40.651,40.764,404,0
+UPV.US,D,20190123,000000,40.996,40.996,40.996,40.996,89,0
+UPV.US,D,20190124,000000,41.031,41.031,41.031,41.031,102,0
+UPV.US,D,20190125,000000,41.485,42.06,41.485,42.06,161,0
+UPV.US,D,20190128,000000,41.038,41.901,41.008,41.609,762,0
+UPV.US,D,20190129,000000,41.787,41.787,41.787,41.787,25,0
+UPV.US,D,20190130,000000,42.144,42.402,42.144,42.402,158,0
+UPV.US,D,20190131,000000,42.695,42.695,42.626,42.626,425,0
+UPV.US,D,20190201,000000,42.289,42.809,42.189,42.809,1211,0
+UPV.US,D,20190204,000000,41.772,42.69,41.772,42.69,1033,0
+UPV.US,D,20190205,000000,43.818,43.818,43.818,43.818,1099,0
+UPV.US,D,20190206,000000,43.376,43.376,43.376,43.376,2,0
+UPV.US,D,20190207,000000,41.901,42.027,41.901,41.941,474,0
+UPV.US,D,20190208,000000,41.175,41.96,41.175,41.96,102,0
+UPV.US,D,20190211,000000,41.316,41.316,41.316,41.316,2,0
+UPV.US,D,20190212,000000,42.295,42.295,42.295,42.295,15,0
+UPV.US,D,20190213,000000,42.355,42.355,42.355,42.355,25,0
+UPV.US,D,20190214,000000,42.477,42.685,42.397,42.397,2518,0
+UPV.US,D,20190215,000000,43.221,43.48,43.221,43.48,984,0
+UPV.US,D,20190219,000000,43.942,43.942,43.942,43.942,8,0
+UPV.US,D,20190220,000000,44.183,44.527,44.173,44.527,3969,0
+UPV.US,D,20190221,000000,44.09,44.09,44.09,44.09,6,0
+UPV.US,D,20190222,000000,44.065,44.673,44.065,44.292,624,0
+UPV.US,D,20190225,000000,44.393,44.552,44.393,44.511,808,0
+UPV.US,D,20190226,000000,45.048,45.614,45.048,45.267,9696,0
+UPV.US,D,20190227,000000,45.252,45.252,45.252,45.252,41,0
+UPV.US,D,20190228,000000,44.81,45.107,44.81,45.107,795,0
+UPV.US,D,20190301,000000,45.604,46.026,45.512,46.026,8316,0
+UPV.US,D,20190304,000000,46.1,46.1,45.43,45.43,456,0
+UPV.US,D,20190305,000000,45.485,45.846,45.485,45.846,437,0
+UPV.US,D,20190306,000000,45.663,45.663,45.663,45.663,302,0
+UPV.US,D,20190307,000000,45.117,45.117,44.303,44.375,2157,0
+UPV.US,D,20190308,000000,44.114,44.114,44.114,44.114,25,0
+UPV.US,D,20190311,000000,44.237,44.84,44.237,44.84,888,0
+UPV.US,D,20190312,000000,44.542,44.549,44.353,44.435,8793,0
+UPV.US,D,20190313,000000,45.609,45.609,45.609,45.609,36,0
+UPV.US,D,20190314,000000,46.725,46.725,46.244,46.244,204,0
+UPV.US,D,20190315,000000,47.313,47.619,46.935,47.018,7728,0
+UPV.US,D,20190318,000000,47.344,47.344,47.344,47.344,2,0
+UPV.US,D,20190319,000000,48.353,48.393,48.05,48.05,8718,0
+UPV.US,D,20190320,000000,48.175,48.389,48.165,48.389,1098,0
+UPV.US,D,20190321,000000,47.33,48.045,47.33,47.58,5588,0
+UPV.US,D,20190322,000000,45.408,45.742,45.117,45.117,8810,0
+UPV.US,D,20190325,000000,45.072,45.44,45.072,45.093,1798,0
+UPV.US,D,20190326,000000,45.421,45.421,45.421,45.421,20,0
+UPV.US,D,20190327,000000,45.142,45.698,44.928,45.417,1301,0
+UPV.US,D,20190328,000000,44.696,45.137,44.556,45.137,10293,0
+UPV.US,D,20190329,000000,45.405,45.405,45.405,45.405,3,0
+UPV.US,D,20190401,000000,46.658,46.658,46.658,46.658,2,0
+UPV.US,D,20190402,000000,46.733,46.983,46.733,46.903,2514,0
+UPV.US,D,20190403,000000,47.598,48.02,47.598,48.02,409,0
+UPV.US,D,20190404,000000,47.995,47.995,47.638,47.638,416,0
+UPV.US,D,20190405,000000,47.647,48.025,47.647,48.025,100,0
+UPV.US,D,20190408,000000,47.897,48.108,47.489,47.808,9625,0
+UPV.US,D,20190409,000000,47.628,47.793,47.628,47.793,102,0
+UPV.US,D,20190410,000000,47.528,47.818,47.508,47.818,225,0
+UPV.US,D,20190411,000000,47.897,47.897,47.564,47.842,8715,0
+UPV.US,D,20190412,000000,48.304,48.908,48.304,48.658,4796,0
+UPV.US,D,20190415,000000,48.428,48.672,48.428,48.672,8757,0
+UPV.US,D,20190416,000000,48.456,48.747,48.456,48.747,145,0
+UPV.US,D,20190417,000000,49.06,49.06,49.06,49.06,342,0
+UPV.US,D,20190418,000000,49.06,49.06,48.414,48.816,787,0
+UPV.US,D,20190422,000000,48.384,48.776,48.384,48.776,576,0
+UPV.US,D,20190423,000000,48.155,49.07,47.877,48.876,32474,0
+UPV.US,D,20190424,000000,48.175,48.786,47.907,48.24,46268,0
+UPV.US,D,20190425,000000,47.618,48.066,47.308,48.055,28376,0
+UPV.US,D,20190426,000000,47.628,48.577,47.628,48.245,21413,0
+UPV.US,D,20190429,000000,48.075,48.264,47.696,48.259,10043,0
+UPV.US,D,20190430,000000,48.503,48.97,48.334,48.856,19046,0
+UPV.US,D,20190501,000000,49,49.458,48.434,48.723,38221,0
+UPV.US,D,20190502,000000,48.225,48.755,47.449,48.04,9168,0
+UPV.US,D,20190503,000000,48.404,49.171,48.206,49.171,1364,0
+UPV.US,D,20190506,000000,47.276,47.568,47.141,47.568,2173,0
+UPV.US,D,20190507,000000,46.167,46.167,46.025,46.025,278,0
+UPV.US,D,20190508,000000,46.386,46.386,46.386,46.386,33,0
+UPV.US,D,20190509,000000,45.339,45.9,45.272,45.9,2827,0
+UPV.US,D,20190510,000000,46.454,46.454,46.454,46.454,93,0
+UPV.US,D,20190513,000000,44.72,44.72,44.72,44.72,32,0
+UPV.US,D,20190514,000000,45.155,45.155,45.155,45.155,50,0
+UPV.US,D,20190515,000000,44.447,45.605,44.147,45.605,4511,0
+UPV.US,D,20190516,000000,46.256,46.256,46.256,46.256,16,0
+UPV.US,D,20190517,000000,45.738,45.968,45.689,45.753,7950,0
+UPV.US,D,20190520,000000,45.052,45.052,45.052,45.052,2,0
+UPV.US,D,20190521,000000,45.878,45.878,45.878,45.878,25,0
+UPV.US,D,20190522,000000,45.516,45.516,45.516,45.516,161,0
+UPV.US,D,20190523,000000,44.354,44.354,44.354,44.354,31,0
+UPV.US,D,20190524,000000,45.112,45.321,45.112,45.321,100,0
+UPV.US,D,20190528,000000,44.44,44.44,44.44,44.44,15,0
+UPV.US,D,20190529,000000,43.77,43.95,42.999,43.63,20186,0
+UPV.US,D,20190530,000000,43.65,44.177,43.65,43.9,8126,0
+UPV.US,D,20190531,000000,42.666,43.472,42.425,43.185,19263,0
+UPV.US,D,20190603,000000,43.352,43.938,43.014,43.719,31863,0
+UPV.US,D,20190604,000000,44.473,45.109,44.259,44.863,30479,0
+UPV.US,D,20190605,000000,45.189,45.456,44.795,44.865,27517,0
+UPV.US,D,20190606,000000,45.187,45.751,44.95,45.192,24453,0
+UPV.US,D,20190607,000000,46.554,47.108,46.245,46.481,10812,0
+UPV.US,D,20190610,000000,46.225,47.318,46.041,46.648,20264,0
+UPV.US,D,20190611,000000,47.937,47.937,47.215,47.215,175,0
+UPV.US,D,20190612,000000,46.788,47.451,46.648,46.648,26578,0
+UPV.US,D,20190613,000000,46.85,47.091,46.654,46.654,3572,0
+UPV.US,D,20190614,000000,45.898,46.627,45.701,46.286,21079,0
+UPV.US,D,20190617,000000,46.117,46.396,45.764,45.764,8506,0
+UPV.US,D,20190618,000000,47.068,47.479,46.978,47.166,8934,0
+UPV.US,D,20190619,000000,47.32,47.655,47.32,47.655,380,0
+UPV.US,D,20190620,000000,48.294,48.522,48.294,48.522,743,0
+UPV.US,D,20190621,000000,48.195,48.672,48.195,48.614,591,0
+UPV.US,D,20190624,000000,48.653,49.119,48.493,48.719,15286,0
+UPV.US,D,20190625,000000,48.283,48.283,48.112,48.112,402,0
+UPV.US,D,20190626,000000,48.034,48.207,48.034,48.207,100,0
+UPV.US,D,20190627,000000,47.83,48.523,47.83,48.104,12926,0
+UPV.US,D,20190628,000000,48.473,49.17,48.473,48.88,8152,0
+UPV.US,D,20190701,000000,49.44,49.44,48.353,49.026,22026,0
+UPV.US,D,20190702,000000,48.931,49.37,48.891,49.357,7975,0
+UPV.US,D,20190703,000000,49.648,50.187,49.648,50.152,1274,0
+UPV.US,D,20190705,000000,48.513,49.09,48.513,49.09,404,0
+UPV.US,D,20190708,000000,48.702,48.911,48.429,48.62,8596,0
+UPV.US,D,20190709,000000,47.994,48.306,47.865,48.243,11372,0
+UPV.US,D,20190710,000000,48.313,48.759,48.224,48.496,14922,0
+UPV.US,D,20190711,000000,48.271,48.733,48.113,48.343,21371,0
+UPV.US,D,20190712,000000,48.096,48.961,47.784,48.452,26287,0
+UPV.US,D,20190715,000000,48.682,49.004,48.615,48.615,12905,0
+UPV.US,D,20190716,000000,48.453,48.453,48.402,48.402,452,0
+UPV.US,D,20190717,000000,48.553,48.553,48.164,48.171,1443,0
+UPV.US,D,20190718,000000,48.004,48.459,48.004,48.459,502,0
+UPV.US,D,20190719,000000,48.204,48.204,47.942,47.942,439,0
+UPV.US,D,20190722,000000,47.994,48.193,47.994,48.193,893,0
+UPV.US,D,20190723,000000,48.633,48.697,48.633,48.697,100,0
+UPV.US,D,20190724,000000,48.393,48.734,48.393,48.734,100,0
+UPV.US,D,20190725,000000,48.383,48.383,47.816,47.816,546,0
+UPV.US,D,20190726,000000,48.054,48.128,48.054,48.128,100,0
+UPV.US,D,20190729,000000,48.174,48.269,48.174,48.269,312,0
+UPV.US,D,20190730,000000,46.879,46.879,46.676,46.676,794,0
+UPV.US,D,20190731,000000,46.879,46.899,46.191,46.191,818,0
+UPV.US,D,20190801,000000,46.53,46.619,45.663,45.855,2520,0
+UPV.US,D,20190802,000000,45.005,45.005,45.005,45.005,3,0
+UPV.US,D,20190805,000000,43.421,43.421,43.013,43.013,322,0
+UPV.US,D,20190806,000000,43.361,43.448,43.361,43.448,100,0
+UPV.US,D,20190807,000000,43.401,43.884,43.401,43.884,729,0
+UPV.US,D,20190808,000000,44.368,44.639,44.368,44.639,100,0
+UPV.US,D,20190809,000000,43.94,44.269,43.94,44.269,100,0
+UPV.US,D,20190812,000000,44.039,44.039,43.9,43.9,767,0
+UPV.US,D,20190813,000000,44.178,44.188,44.124,44.172,3750,0
+UPV.US,D,20190814,000000,42.465,42.574,41.864,41.864,502,0
+UPV.US,D,20190815,000000,41.847,41.847,41.688,41.691,1305,0
+UPV.US,D,20190816,000000,42.465,42.764,42.346,42.764,997,0
+UPV.US,D,20190819,000000,43.64,43.67,43.437,43.437,753,0
+UPV.US,D,20190820,000000,42.945,42.945,42.945,42.945,99,0
+UPV.US,D,20190821,000000,44.098,44.198,44.011,44.011,970,0
+UPV.US,D,20190822,000000,43.67,43.97,43.67,43.949,374,0
+UPV.US,D,20190823,000000,42.766,42.766,42.766,42.766,4,0
+UPV.US,D,20190826,000000,43.098,43.098,43.098,43.098,140,0
+UPV.US,D,20190827,000000,43.451,43.451,43.138,43.429,301,0
+UPV.US,D,20190828,000000,42.701,43.331,42.576,43.077,36230,0
+UPV.US,D,20190829,000000,43.917,44.527,43.242,43.904,38347,0
+UPV.US,D,20190830,000000,44.837,45.904,44.168,44.426,27205,0
+UPV.US,D,20190903,000000,43.351,43.996,43.252,43.996,3244,0
+UPV.US,D,20190904,000000,45.175,45.378,45.155,45.378,403,0
+UPV.US,D,20190905,000000,45.972,45.972,45.812,45.836,397,0
+UPV.US,D,20190906,000000,46.53,46.55,45.864,46.223,23785,0
+UPV.US,D,20190909,000000,45.972,46.084,45.972,46.084,693,0
+UPV.US,D,20190910,000000,45.902,46.325,45.534,46.325,16511,0
+UPV.US,D,20190911,000000,46.779,46.842,46.579,46.842,1305,0
+UPV.US,D,20190912,000000,46.66,47.624,46.561,47.267,23841,0
+UPV.US,D,20190913,000000,47.626,47.743,47.626,47.661,903,0
+UPV.US,D,20190916,000000,46.829,47.028,46.678,46.678,610,0
+UPV.US,D,20190917,000000,47.118,47.223,47.114,47.223,1110,0
+UPV.US,D,20190918,000000,47.118,47.181,47.118,47.181,950,0
+UPV.US,D,20190919,000000,48.044,48.044,47.402,47.402,278,0
+UPV.US,D,20190920,000000,47.182,47.182,47.182,47.182,100,0
+UPV.US,D,20190923,000000,46.431,46.685,46.291,46.685,1148,0
+UPV.US,D,20190924,000000,46.352,46.352,46.352,46.352,23,0
+UPV.US,D,20190925,000000,45.798,45.798,45.798,45.798,100,0
+UPV.US,D,20190926,000000,46.341,46.341,46.193,46.193,109,0
+UPV.US,D,20190927,000000,46.193,46.193,46.193,46.193,100,0
+UPV.US,D,20190930,000000,46.387,46.387,46.387,46.387,8,0
+UPV.US,D,20191001,000000,45.66,45.66,45.66,45.66,100,0
+UPV.US,D,20191002,000000,43.304,43.304,43.304,43.304,60,0
+UPV.US,D,20191003,000000,43.74,43.74,43.74,43.74,25,0
+UPV.US,D,20191004,000000,44.063,44.551,43.674,44.551,701,0
+UPV.US,D,20191007,000000,44.369,44.95,44.321,44.57,16962,0
+UPV.US,D,20191008,000000,43.542,44.128,43.354,43.437,22772,0
+UPV.US,D,20191009,000000,43.884,44.633,43.722,44.176,17654,0
+UPV.US,D,20191010,000000,44.61,45.372,44.61,44.812,18152,0
+UPV.US,D,20191011,000000,47.011,47.576,46.823,47.025,23384,0
+UPV.US,D,20191014,000000,46.461,47.249,46.296,46.711,17346,0
+UPV.US,D,20191015,000000,47.05,48.698,46.993,47.84,43905,0
+UPV.US,D,20191016,000000,48.058,48.258,47.774,48.101,4756,0
+UPV.US,D,20191017,000000,48.508,48.713,48.29,48.29,4920,0
+UPV.US,D,20191018,000000,48.519,48.519,48.519,48.519,53,0
+UPV.US,D,20191021,000000,49.117,49.117,48.973,48.973,1807,0
+UPV.US,D,20191022,000000,49.317,49.317,48.615,48.615,207,0
+UPV.US,D,20191023,000000,49.083,49.083,49.083,49.083,2,0
+UPV.US,D,20191024,000000,49.378,49.378,49.378,49.378,83,0
+UPV.US,D,20191025,000000,48.927,49.27,48.927,49.27,2607,0
+UPV.US,D,20191028,000000,49.946,50.036,49.465,49.641,15283,0
+UPV.US,D,20191029,000000,48.865,49.686,48.682,49.617,23730,0
+UPV.US,D,20191030,000000,49.217,50.129,49.162,50.129,17352,0
+UPV.US,D,20191031,000000,49.752,50.006,49.227,49.768,21306,0
+UPV.US,D,20191101,000000,50.126,50.665,50.126,50.535,12956,0
+UPV.US,D,20191104,000000,51.674,51.674,51.019,51.019,1313,0
+UPV.US,D,20191105,000000,50.477,51.734,49.437,50.806,21733,0
+UPV.US,D,20191106,000000,50.975,51.864,50.665,50.905,13722,0
+UPV.US,D,20191107,000000,51.284,51.431,50.915,50.954,8376,0
+UPV.US,D,20191108,000000,50.535,50.891,50.455,50.891,9391,0
+UPV.US,D,20191111,000000,50.813,50.813,50.813,50.813,94,0
+UPV.US,D,20191112,000000,51.105,51.105,50.893,50.893,202,0
+UPV.US,D,20191113,000000,50.655,50.655,50.326,50.564,1529,0
+UPV.US,D,20191114,000000,50.335,50.442,50.335,50.442,204,0
+UPV.US,D,20191115,000000,50.915,51.176,50.915,51.176,914,0
+UPV.US,D,20191118,000000,50.925,51.484,50.825,51.453,2494,0
+UPV.US,D,20191119,000000,51.075,51.212,51.075,51.212,320,0
+UPV.US,D,20191120,000000,50.528,50.565,50.43,50.43,3056,0
+UPV.US,D,20191121,000000,50.435,50.435,50.362,50.362,1202,0
+UPV.US,D,20191122,000000,50.535,50.535,50.532,50.532,107,0
+UPV.US,D,20191125,000000,51.205,51.518,51,51.159,12986,0
+UPV.US,D,20191126,000000,51.664,51.809,51.244,51.459,17356,0
+UPV.US,D,20191127,000000,51.574,51.769,51.574,51.769,701,0
+UPV.US,D,20191129,000000,51.168,51.434,51.14,51.14,778,0
+UPV.US,D,20191202,000000,50.505,50.675,49.976,50.495,13892,0
+UPV.US,D,20191203,000000,49.277,50.004,49.277,50.004,10490,0
+UPV.US,D,20191204,000000,50.735,50.895,50.675,50.895,5820,0
+UPV.US,D,20191205,000000,50.85,50.85,50.85,50.85,96,0
+UPV.US,D,20191206,000000,51.585,51.585,51.585,51.585,76,0
+UPV.US,D,20191209,000000,51.206,51.206,51.206,51.206,15,0
+UPV.US,D,20191210,000000,51.019,51.467,50.585,51.302,14165,0
+UPV.US,D,20191211,000000,51.487,51.812,51.464,51.812,995,0
+UPV.US,D,20191212,000000,52.143,52.551,51.933,52.551,1269,0
+UPV.US,D,20191213,000000,53.471,53.826,53.471,53.594,3902,0
+UPV.US,D,20191216,000000,55.253,55.253,55.107,55.107,8078,0
+UPV.US,D,20191217,000000,54.68,54.68,54.265,54.265,2350,0
+UPV.US,D,20191218,000000,53.926,54.069,53.831,54.069,7868,0
+UPV.US,D,20191219,000000,53.48,54.169,53.134,54.169,11337,0
+UPV.US,D,20191220,000000,54.27,54.825,54.233,54.327,12054,0
+UPV.US,D,20191223,000000,54.41,54.627,54.41,54.627,104,0
+UPV.US,D,20191224,000000,54.5473,54.8479,54.315,54.6077,12521,0
+UPV.US,D,20191226,000000,54.812,55.3544,54.812,54.9736,13112,0
+UPV.US,D,20191227,000000,55.63,55.99,55.63,55.76,6491,0
+UPV.US,D,20191230,000000,55.52,55.52,54.8086,54.8086,9715,0
+UPV.US,D,20191231,000000,55.4049,55.4049,55.4049,55.4049,193,0
+UPV.US,D,20200102,000000,55.98,56.52,55.8973,56.2887,25627,0
+UPV.US,D,20200103,000000,55.09,55.64,54.985,55.0332,11125,0
+UPV.US,D,20200106,000000,55.435,55.435,55.435,55.435,21,0
+UPV.US,D,20200107,000000,54.8827,54.9262,54.8827,54.9262,645,0
+UPV.US,D,20200108,000000,54.9229,55.33,54.8301,55.0986,4335,0
+UPV.US,D,20200109,000000,55.071,55.178,55.071,55.178,533,0
+UPV.US,D,20200110,000000,55.1958,55.1958,54.6661,54.6661,2984,0
+UPV.US,D,20200113,000000,55.11,55.2031,55.11,55.2031,757,0
+UPV.US,D,20200114,000000,55.3379,55.3379,55.3379,55.3379,66,0
+UPV.US,D,20200115,000000,55.4599,55.4599,55.3486,55.3486,250,0
+UPV.US,D,20200116,000000,55.4557,55.7976,55.4557,55.7976,430,0
+UPV.US,D,20200117,000000,56.207,56.3685,56.2049,56.2049,771,0
+UPV.US,D,20200121,000000,55.4147,55.5529,55.4147,55.5529,804,0
+UPV.US,D,20200122,000000,55.5966,55.5966,55.5966,55.5966,37,0
+UPV.US,D,20200123,000000,55.1747,55.1747,55.1747,55.1747,181,0
+UPV.US,D,20200124,000000,55.4363,55.885,54.8596,54.8596,6555,0
+UPV.US,D,20200127,000000,52.96,52.96,52.4131,52.4693,1254,0
+UPV.US,D,20200128,000000,52.79,53.4216,52.79,53.4216,1809,0
+UPV.US,D,20200129,000000,53.6467,53.6467,53.6467,53.6467,446,0
+UPV.US,D,20200130,000000,53.59,53.59,53.59,53.59,230,0
+UPV.US,D,20200131,000000,52.3377,52.757,52.01,52.01,9061,0
+UPV.US,D,20200203,000000,52.23,52.26,51.6472,51.8612,21530,0
+UPV.US,D,20200204,000000,53.5348,53.65,53.48,53.54,1789,0
+UPV.US,D,20200205,000000,54.33,54.6952,54.33,54.6952,102,0
+UPV.US,D,20200206,000000,54.76,55.019,54.5044,54.8232,6408,0
+UPV.US,D,20200207,000000,54.11,54.11,53.9376,53.9376,3250,0
+UPV.US,D,20200210,000000,53.8958,54.2312,53.8958,54.2312,398,0
+UPV.US,D,20200211,000000,55.0925,55.0925,54.7922,55.0304,1107,0
+UPV.US,D,20200212,000000,55.2284,55.767,55.218,55.5459,7996,0
+UPV.US,D,20200213,000000,55.0549,55.0549,54.8247,54.8247,4485,0
+UPV.US,D,20200214,000000,54.8571,55.159,54.7781,54.7904,6206,0
+UPV.US,D,20200218,000000,54.3199,54.7668,54.235,54.3653,8378,0
+UPV.US,D,20200219,000000,55.0957,55.0957,55.0957,55.0957,2,0
+UPV.US,D,20200220,000000,54.4845,54.4845,54.4845,54.4845,506,0
+UPV.US,D,20200221,000000,54.15,54.15,54.15,54.15,106,0
+UPV.US,D,20200224,000000,50.024,50.024,49.5505,49.5505,764,0
+UPV.US,D,20200225,000000,48.9531,49.2879,47.28,47.28,8485,0
+UPV.US,D,20200226,000000,48.14,48.29,47.317,47.317,4948,0
+UPV.US,D,20200227,000000,45.56,45.56,44.481,44.481,1478,0
+UPV.US,D,20200228,000000,42.08,43.169,40.9303,43.169,16221,0
+UPV.US,D,20200302,000000,44.2732,44.9415,44.2732,44.9415,677,0
+UPV.US,D,20200303,000000,46.165,46.37,44.4292,44.4292,922,0
+UPV.US,D,20200304,000000,47.5008,47.5008,47.5008,47.5008,5,0
+UPV.US,D,20200305,000000,44.29,44.29,44.29,44.29,132,0
+UPV.US,D,20200306,000000,42.9761,42.9761,42.9761,42.9761,2,0
+UPV.US,D,20200309,000000,37.583,37.583,35.7996,35.7996,3330,0
+UPV.US,D,20200310,000000,38.61,38.61,38.0303,38.0303,1444,0
+UPV.US,D,20200311,000000,35,35,33.95,33.95,1368,0
+UPV.US,D,20200312,000000,28.13,28.2388,25.73,26.3441,7301,0
+UPV.US,D,20200313,000000,27.0781,28.33,27.0781,28.24,1880,0
+UPV.US,D,20200316,000000,21.55,23.5,21.55,22.17,1369,0
+UPV.US,D,20200317,000000,23.32,24.0437,23.32,24.02,1892,0
+UPV.US,D,20200318,000000,21.715,22.54,20.11,20.789,1226,0
+UPV.US,D,20200319,000000,20.81,21.94,20.81,21.7463,1476,0
+UPV.US,D,20200320,000000,22.7,22.7,21.2304,21.2304,723,0
+UPV.US,D,20200323,000000,21.11,21.43,21.11,21.169,691,0
+UPV.US,D,20200324,000000,23.2171,24.48,23.2171,24.48,1854,0
+UPV.US,D,20200325,000000,26.12,26.5214,26.12,26.5214,2369,0
+UPV.US,D,20200326,000000,27.92,29.1922,27.92,29.1922,2767,0
+UPV.US,D,20200327,000000,26.84,27.2455,26.84,27.2455,2196,0
+UPV.US,D,20200330,000000,26.7747,28.1048,26.7747,28.1048,2889,0
+UPV.US,D,20200331,000000,28.34,28.4812,27.9411,27.9411,595,0
+UPV.US,D,20200401,000000,26.46,26.46,25.7942,25.7942,305,0
+UPV.US,D,20200402,000000,26.685,26.685,26.685,26.685,2,0
+UPV.US,D,20200403,000000,25.5773,25.5773,25.5773,25.5773,131,0
+UPV.US,D,20200406,000000,27.522,27.522,27.32,27.32,4016,0
+UPV.US,D,20200407,000000,28.4114,28.4114,28.4114,28.4114,353,0
+UPV.US,D,20200408,000000,29.2468,29.2468,29.2468,29.2468,648,0
+UPV.US,D,20200409,000000,29.9541,30.9778,29.9541,30.7719,1875,0
+UPV.US,D,20200413,000000,30.11,30.11,29.826,29.826,613,0
+UPV.US,D,20200414,000000,30.92,31,30.7943,30.7943,4064,0
+UPV.US,D,20200415,000000,28.3399,28.3399,28.3399,28.3399,268,0
+UPV.US,D,20200416,000000,28.97,28.97,28.5,28.5216,569,0
+UPV.US,D,20200417,000000,30.3,30.4668,29.93,30.4668,3089,0
+UPV.US,D,20200420,000000,29.6099,29.6099,29.6099,29.6099,169,0
+UPV.US,D,20200421,000000,28.2,28.4004,28.2,28.4004,556,0
+UPV.US,D,20200422,000000,29.221,29.221,29.221,29.221,2,0
+UPV.US,D,20200423,000000,28.8732,28.8732,28.8732,28.8732,105,0
+UPV.US,D,20200424,000000,29.5827,29.5827,29.5827,29.5827,150,0
+UPV.US,D,20200427,000000,30.19,30.4795,30.19,30.4795,339,0
+UPV.US,D,20200428,000000,31.33,31.33,30.8605,30.8605,1592,0
+UPV.US,D,20200429,000000,32.44,32.8534,32.44,32.5798,1983,0
+UPV.US,D,20200430,000000,31.66,31.66,31.5428,31.5428,168,0
+UPV.US,D,20200501,000000,30.4,30.4,30.1458,30.1458,162,0
+UPV.US,D,20200504,000000,29.95,29.9536,29.95,29.9536,136,0
+UPV.US,D,20200505,000000,30.2119,30.2119,29.82,29.9171,1779,0
+UPV.US,D,20200506,000000,29.73,29.84,29.5618,29.5618,1959,0
+UPV.US,D,20200507,000000,30.496,30.496,30.496,30.496,69,0
+UPV.US,D,20200508,000000,31.37,31.4856,31.04,31.4856,3697,0
+UPV.US,D,20200511,000000,31.2817,31.2817,31.2817,31.2817,92,0
+UPV.US,D,20200512,000000,30.5566,30.5566,30.5566,30.5566,451,0
+UPV.US,D,20200513,000000,29.9779,29.9779,29.6992,29.6992,868,0
+UPV.US,D,20200514,000000,28.03,29.1488,27.83,29.1488,3821,0
+UPV.US,D,20200515,000000,29.09,29.18,29.09,29.1765,537,0
+UPV.US,D,20200518,000000,31.47,31.9141,31.4,31.9141,1131,0
+UPV.US,D,20200519,000000,31.4,31.4,31.0036,31.0036,317,0
+UPV.US,D,20200520,000000,32.3015,32.3015,32.3015,32.3015,15,0
+UPV.US,D,20200521,000000,31.885,31.885,31.784,31.784,113,0
+UPV.US,D,20200522,000000,31.599,31.599,31.599,31.599,410,0
+UPV.US,D,20200526,000000,33.43,33.62,33.231,33.3766,3076,0
+UPV.US,D,20200527,000000,34.41,34.46,34.197,34.197,2402,0
+UPV.US,D,20200528,000000,35.6,35.6,35.0074,35.0074,302,0
+UPV.US,D,20200529,000000,35.0099,35.0928,35.0099,35.0928,859,0
+UPV.US,D,20200601,000000,35.97,36.4131,35.89,36.4131,833,0
+UPV.US,D,20200602,000000,37.14,37.3307,36.69,37.3307,11579,0
+UPV.US,D,20200603,000000,38.7,39.6348,38.7,39.6118,10337,0
+UPV.US,D,20200604,000000,39.19,39.82,39.17,39.5397,26610,0
+UPV.US,D,20200605,000000,41.26,41.26,40.6972,40.6972,8600,0
+UPV.US,D,20200608,000000,41.231,41.5387,41,41.5125,21367,0
+UPV.US,D,20200609,000000,39.84,40.49,39.7,40.362,5131,0
+UPV.US,D,20200610,000000,40.0637,40.0637,40.0637,40.0637,990,0
+UPV.US,D,20200611,000000,37.12,37.12,35.3819,35.3819,7015,0
+UPV.US,D,20200612,000000,37.1001,37.1001,36.1,36.5526,1079,0
+UPV.US,D,20200615,000000,37.1873,37.1873,37.1873,37.1873,3272,0
+UPV.US,D,20200616,000000,38.81,38.81,37.56,37.9681,3885,0
+UPV.US,D,20200617,000000,38.4924,38.4924,38.3377,38.3377,501,0
+UPV.US,D,20200618,000000,37.815,37.8269,37.815,37.8269,263,0
+UPV.US,D,20200619,000000,38.41,38.602,37.4881,37.4881,1011,0
+UPV.US,D,20200622,000000,38.2672,38.4613,38.2672,38.4613,1277,0
+UPV.US,D,20200623,000000,39.46,39.485,38.91,38.91,642,0
+UPV.US,D,20200624,000000,36.93,36.93,36.73,36.73,226,0
+UPV.US,D,20200625,000000,37.825,37.9313,37.825,37.9313,219,0
+UPV.US,D,20200626,000000,36.625,36.635,36.51,36.51,393,0
+UPV.US,D,20200629,000000,37.43,37.49,37.43,37.49,1286,0
+UPV.US,D,20200630,000000,37.6634,37.6634,37.6634,37.6634,65,0
+UPV.US,D,20200701,000000,37.9781,37.9781,37.9781,37.9781,202,0
+UPV.US,D,20200702,000000,38.6622,38.6622,38.6622,38.6622,431,0
+UPV.US,D,20200706,000000,40.1281,40.1462,39.84,40.0175,3453,0
+UPV.US,D,20200707,000000,38.8974,38.8974,38.8974,38.8974,753,0
+UPV.US,D,20200708,000000,39.39,39.867,39.2,39.867,2257,0
+UPV.US,D,20200709,000000,38.6788,38.6788,38.6788,38.6788,717,0
+UPV.US,D,20200710,000000,39.315,39.4695,39.315,39.4695,477,0
+UPV.US,D,20200713,000000,39.865,39.865,38.8668,38.8668,923,0
+UPV.US,D,20200714,000000,39.7927,40.3334,39.7927,40.3334,317,0
+UPV.US,D,20200715,000000,41.715,41.715,41.1843,41.1843,547,0
+UPV.US,D,20200716,000000,41.15,41.15,40.8834,40.8834,721,0
+UPV.US,D,20200717,000000,41.4986,41.4986,41.4986,41.4986,10,0
+UPV.US,D,20200720,000000,42.1346,42.1346,42.1346,42.1346,142,0
+UPV.US,D,20200721,000000,42.6,42.6,42.3091,42.3091,531,0
+UPV.US,D,20200722,000000,42.37,42.7727,42.37,42.7727,589,0
+UPV.US,D,20200723,000000,42.0095,42.0095,42.0095,42.0095,1118,0
+UPV.US,D,20200724,000000,41.365,41.464,41.365,41.464,500,0
+UPV.US,D,20200727,000000,42.2834,42.2834,42.2834,42.2834,276,0
+UPV.US,D,20200728,000000,42.0438,42.0438,42.0438,42.0438,521,0
+UPV.US,D,20200729,000000,42.9405,42.9405,42.9405,42.9405,281,0
+UPV.US,D,20200730,000000,41.8395,41.8395,41.8395,41.8395,309,0
+UPV.US,D,20200731,000000,39.8933,39.8933,39.8933,39.8933,366,0
+UPV.US,D,20200803,000000,40.8163,41.6211,40.8,41.4527,1693,0
+UPV.US,D,20200804,000000,41.11,41.98,41.11,41.98,1149,0
+UPV.US,D,20200805,000000,42.46,42.46,42.3,42.4311,662,0
+UPV.US,D,20200806,000000,41.94,42.5871,41.94,42.5871,592,0
+UPV.US,D,20200807,000000,42.1264,42.1264,42.1264,42.1264,15,0
+UPV.US,D,20200810,000000,42.222,42.222,42.222,42.222,171,0
+UPV.US,D,20200811,000000,42.4945,42.4945,42.4945,42.4945,2558,0
+UPV.US,D,20200812,000000,44.4662,44.4662,44.4055,44.4055,574,0
+UPV.US,D,20200813,000000,44.0264,44.0264,44.0264,44.0264,93,0
+UPV.US,D,20200814,000000,43.042,43.0885,43.042,43.0885,622,0
+UPV.US,D,20200817,000000,43.7646,43.7646,43.7646,43.7646,95,0
+UPV.US,D,20200818,000000,43.86,44,43.7867,43.7867,6399,0
+UPV.US,D,20200819,000000,44.0101,44.0101,43.4143,43.4143,3715,0
+UPV.US,D,20200820,000000,43.18,43.18,43.18,43.18,196,0
+UPV.US,D,20200821,000000,41.89,42.566,41.89,42.566,9042,0
+UPV.US,D,20200824,000000,43.62,43.8501,43.62,43.7009,1995,0
+UPV.US,D,20200825,000000,43.74,43.835,43.3307,43.835,2308,0
+UPV.US,D,20200826,000000,44.15,44.5566,44.08,44.5566,965,0
+UPV.US,D,20200827,000000,43.8296,43.8296,43.8296,43.8296,1774,0
+UPV.US,D,20200828,000000,44.215,44.215,44.215,44.215,39,0
+UPV.US,D,20200831,000000,44.2,44.2,43.62,43.6731,1313,0
+UPV.US,D,20200901,000000,43.14,43.65,43.07,43.1569,10119,0
+UPV.US,D,20200902,000000,44.6765,44.6765,44.6765,44.6765,484,0
+UPV.US,D,20200903,000000,44.73,44.73,42.41,42.4435,15752,0
+UPV.US,D,20200904,000000,42.82,42.96,41.1,42.66,30823,0
+UPV.US,D,20200908,000000,41.71,42.29,41.3,41.6027,25693,0
+UPV.US,D,20200909,000000,43.08,43.71,43.08,43.4969,3881,0
+UPV.US,D,20200910,000000,43.77,43.77,42.3665,42.3665,2998,0
+UPV.US,D,20200911,000000,43.24,43.25,42.82,42.9975,20216,0
+UPV.US,D,20200914,000000,43.775,43.775,43.4399,43.4399,1222,0
+UPV.US,D,20200915,000000,43.8245,43.8245,43.8245,43.8245,22,0
+UPV.US,D,20200916,000000,44.29,44.29,43.8269,43.8269,15109,0
+UPV.US,D,20200917,000000,43.34,44.04,43.33,43.9493,18793,0
+UPV.US,D,20200918,000000,43.69,43.72,43.08,43.385,14723,0
+UPV.US,D,20200921,000000,40.57,40.6517,39.72,40.6517,6877,0
+UPV.US,D,20200922,000000,40.73,40.73,40.42,40.4304,5030,0
+UPV.US,D,20200923,000000,40.58,40.58,39.12,39.1942,6240,0
+UPV.US,D,20200924,000000,39.28,39.506,38.76,39.3083,24143,0
+UPV.US,D,20200925,000000,39.5485,39.5485,39.5485,39.5485,3773,0
+UPV.US,D,20200928,000000,41,41,40.78,40.853,19563,0
+UPV.US,D,20200929,000000,41.0186,41.0186,41.0186,41.0186,940,0
+UPV.US,D,20200930,000000,40.7635,40.7635,40.7635,40.7635,332,0
+UPV.US,D,20201001,000000,41.1591,41.1591,41.1591,41.1591,9620,0
+UPV.US,D,20201002,000000,41.285,41.285,41.285,41.285,3160,0
+UPV.US,D,20201005,000000,42.7503,42.7503,42.7503,42.7503,1334,0
+UPV.US,D,20201006,000000,42.82,42.82,41.42,41.63,7090,0
+UPV.US,D,20201007,000000,42.05,42.2945,42.05,42.2945,12816,0
+UPV.US,D,20201008,000000,42.9474,42.9474,42.9474,42.9474,166,0
+UPV.US,D,20201009,000000,43.79,43.89,43.79,43.89,1148,0
+UPV.US,D,20201012,000000,44.5081,44.5081,44.5081,44.5081,950,0
+UPV.US,D,20201013,000000,43.2399,43.2399,43.2399,43.2399,3167,0
+UPV.US,D,20201014,000000,43.265,43.37,42.8358,42.8358,852,0
+UPV.US,D,20201015,000000,41,41.53,40.83,41.3927,14118,0
+UPV.US,D,20201016,000000,42.35,42.35,42.1987,42.1987,9834,0
+UPV.US,D,20201019,000000,41.65,41.65,41.65,41.65,182,0
+UPV.US,D,20201020,000000,42.3017,42.3017,42.3017,42.3017,10000,0
+UPV.US,D,20201021,000000,41.503,41.503,41.503,41.503,485,0
+UPV.US,D,20201022,000000,41.3654,41.3654,41.3654,41.3654,2014,0
+UPV.US,D,20201023,000000,42.2028,42.2028,42.2028,42.2028,1586,0
+UPV.US,D,20201026,000000,40.3203,40.3203,40.3203,40.3203,3931,0
+UPV.US,D,20201027,000000,39.1034,39.1034,39.1034,39.1034,1154,0
+UPV.US,D,20201028,000000,36.44,36.44,36.44,36.44,1756,0
+UPV.US,D,20201029,000000,36.5427,36.5427,36.5427,36.5427,13858,0
+UPV.US,D,20201030,000000,36.09,36.09,36.005,36.04,7403,0
+UPV.US,D,20201102,000000,36.55,37.17,36.55,37.17,5369,0
+UPV.US,D,20201103,000000,39.5829,39.5829,39.5829,39.5829,8789,0
+UPV.US,D,20201104,000000,40.5655,40.5655,40.5655,40.5655,14851,0
+UPV.US,D,20201105,000000,42.26,42.5599,42.23,42.4174,12961,0
+UPV.US,D,20201106,000000,42.7489,42.7489,42.7489,42.7489,2138,0
+UPV.US,D,20201109,000000,45.75,45.75,45.2825,45.2825,1662,0
+UPV.US,D,20201110,000000,46.83,46.83,46.5188,46.5188,5037,0
+UPV.US,D,20201111,000000,47.2851,47.2851,47.272,47.272,1081,0
+UPV.US,D,20201112,000000,47.05,47.05,45.96,45.982,981,0
+UPV.US,D,20201113,000000,47.4014,47.4014,47.4014,47.4014,771,0
+UPV.US,D,20201116,000000,48.3494,48.3494,48.3494,48.3494,5975,0
+UPV.US,D,20201117,000000,48.5075,48.5075,48.5075,48.5075,495,0
+UPV.US,D,20201118,000000,48.0803,48.0803,48.0803,48.0803,82,0
+UPV.US,D,20201119,000000,48.03,48.54,47.81,48.5322,8942,0
+UPV.US,D,20201120,000000,48.7146,48.7146,48.7146,48.7146,5057,0
+UPV.US,D,20201123,000000,48.4844,48.4844,48.4844,48.4844,456,0
+UPV.US,D,20201124,000000,49.88,49.91,49.88,49.91,333,0
+UPV.US,D,20201125,000000,50.1571,50.1571,50.1571,50.1571,2113,0
+UPV.US,D,20201127,000000,50.4316,50.4316,50.4316,50.4316,154,0
+UPV.US,D,20201130,000000,49.0172,49.0172,49.0172,49.0172,662,0
+UPV.US,D,20201201,000000,50.51,51.1968,50.51,51.1968,6554,0
+UPV.US,D,20201202,000000,51.245,51.245,51.245,51.245,5692,0
+UPV.US,D,20201203,000000,51.2295,51.2295,51.2295,51.2295,2799,0
+UPV.US,D,20201204,000000,52.176,52.176,52.176,52.176,560,0
+UPV.US,D,20201207,000000,51.9443,51.9443,51.8336,51.8336,1403,0
+UPV.US,D,20201208,000000,52.05,52.05,52.05,52.05,4,0
+UPV.US,D,20201209,000000,51.86,52.0766,51.86,52.0766,2503,0
+UPV.US,D,20201210,000000,52.0747,52.0747,51.9686,52.0747,1318,0
+UPV.US,D,20201211,000000,51.1377,51.1377,51.1377,51.1377,1018,0
+UPV.US,D,20201214,000000,51.375,51.375,51.375,51.375,5000,0
+UPV.US,D,20201215,000000,52.4362,52.573,52.4362,52.573,301,0
+UPV.US,D,20201216,000000,52.9202,53.3096,52.9202,53.3096,7334,0
+UPV.US,D,20201217,000000,54.0031,54.0031,54.0031,54.0031,2442,0
+UPV.US,D,20201218,000000,53.6539,53.6539,53.6539,53.6539,495,0
+UPV.US,D,20201221,000000,51.9378,51.9378,51.9378,51.9378,15538,0
+UPV.US,D,20201222,000000,52.09,52.09,51.77,51.9142,11082,0
+UPV.US,D,20201223,000000,53.4091,53.4091,53.4091,53.4091,296,0
+UPV.US,D,20201224,000000,53.23,53.5483,53.23,53.5483,830,0
+UPV.US,D,20201228,000000,54.53,54.53,54.2876,54.2876,4667,0
+UPV.US,D,20201229,000000,55.0311,55.085,55.0311,55.0311,204,0
+UPV.US,D,20201230,000000,55.0018,55.0018,55.0018,55.0018,219,0
+UPV.US,D,20201231,000000,53.6573,53.6573,53.6573,53.6573,2344,0
+UPV.US,D,20210104,000000,56.36,56.36,54.8783,54.8783,25346,0
+UPV.US,D,20210105,000000,55.93,55.93,55.93,55.93,137,0
+UPV.US,D,20210106,000000,57.373,57.56,57.373,57.4834,27044,0
+UPV.US,D,20210107,000000,57.64,57.69,57.3,57.6366,17988,0
+UPV.US,D,20210108,000000,58.9,58.9,57.46,58.227,15087,0
+UPV.US,D,20210111,000000,56.04,56.405,56.04,56.405,21815,0
+UPV.US,D,20210112,000000,56.47,57.12,56.47,57.12,6048,0
+UPV.US,D,20210113,000000,56.58,56.75,56.36,56.3843,5669,0
+UPV.US,D,20210114,000000,57.1,57.11,57.1,57.11,2580,0
+UPV.US,D,20210115,000000,55.463,55.463,55.463,55.463,93,0
+UPV.US,D,20210119,000000,55.965,56.03,55.965,56.03,2524,0
+UPV.US,D,20210120,000000,56.9633,56.9633,56.9633,56.9633,889,0
+UPV.US,D,20210121,000000,57.4018,57.4018,57.4018,57.4018,1065,0
+UPV.US,D,20210122,000000,56.6,56.8802,56.6,56.8802,1509,0
+UPV.US,D,20210125,000000,55.02,55.7752,55.02,55.7752,1617,0
+UPV.US,D,20210126,000000,56.396,56.396,56.396,56.396,727,0
+UPV.US,D,20210127,000000,54.76,54.76,53.71,53.71,2388,0
+UPV.US,D,20210128,000000,54.6789,54.6789,54.6789,54.6789,2446,0
+UPV.US,D,20210129,000000,52.6729,52.6729,52.6729,52.6729,169,0
+UPV.US,D,20210201,000000,53.56,53.8875,53.56,53.8875,210,0
+UPV.US,D,20210202,000000,54.9817,54.9817,54.9817,54.9817,615,0
+UPV.US,D,20210203,000000,55.1235,55.1235,55.1235,55.1235,1312,0
+UPV.US,D,20210204,000000,55.0998,55.0998,55.0998,55.0998,182,0
+UPV.US,D,20210205,000000,55.798,55.798,55.798,55.798,616,0
+UPV.US,D,20210208,000000,56.1,56.295,56.1,56.295,997,0
+UPV.US,D,20210209,000000,56.81,56.81,56.81,56.81,16,0
+UPV.US,D,20210210,000000,56.45,56.5191,56.45,56.5191,265,0
+UPV.US,D,20210211,000000,56.79,57.03,56.79,57.03,912,0
+UPV.US,D,20210212,000000,57.88,57.89,57.88,57.8854,2944,0
+UPV.US,D,20210216,000000,59.04,59.04,59.04,59.04,651,0
+UPV.US,D,20210217,000000,57.54,57.8518,57.54,57.8518,935,0
+UPV.US,D,20210218,000000,57.44,57.44,57.44,57.44,293,0
+UPV.US,D,20210219,000000,57.66,57.8751,57.66,57.8751,300,0
+UPV.US,D,20210222,000000,57.562,57.562,57.562,57.562,22,0
+UPV.US,D,20210223,000000,56.76,57.4709,56.76,57.4709,3339,0
+UPV.US,D,20210224,000000,58.32,58.32,58.32,58.32,3564,0
+UPV.US,D,20210225,000000,59.02,59.02,56.4885,56.4885,3073,0
+UPV.US,D,20210226,000000,55.2246,55.2246,55.2246,55.2246,3420,0
+UPV.US,D,20210301,000000,56.3901,56.9163,56.3901,56.9163,346,0
+UPV.US,D,20210302,000000,57.5081,57.5081,57.5081,57.5081,5218,0
+UPV.US,D,20210303,000000,56.825,56.825,56.825,56.825,19,0
+UPV.US,D,20210304,000000,55.2052,55.2052,55.2052,55.2052,2103,0
+UPV.US,D,20210305,000000,56.0082,56.0082,56.0082,56.0082,2432,0
+UPV.US,D,20210308,000000,56.23,56.23,56.1069,56.1069,431,0
+UPV.US,D,20210309,000000,57.6749,57.6749,57.6749,57.6749,552,0
+UPV.US,D,20210310,000000,58.15,58.4405,58.15,58.4405,1901,0
+UPV.US,D,20210311,000000,59.4478,59.4478,59.4478,59.4478,40,0
+UPV.US,D,20210312,000000,59.4258,59.4258,59.4258,59.4258,91,0
+UPV.US,D,20210315,000000,59.1614,59.1614,59.1614,59.1614,88,0
+UPV.US,D,20210316,000000,59.5211,59.5211,59.5211,59.5211,163,0
+UPV.US,D,20210317,000000,60.025,60.025,60.025,60.025,56,0
+UPV.US,D,20210318,000000,58.7062,58.7062,58.7062,58.7062,1647,0
+UPV.US,D,20210319,000000,58.6504,58.6504,58.6504,58.6504,1697,0
+UPV.US,D,20210322,000000,59.04,59.04,59.04,59.04,555,0
+UPV.US,D,20210323,000000,57.3412,57.3412,57.3412,57.3412,81,0
+UPV.US,D,20210324,000000,57.0549,57.0549,57.0549,57.0549,2,0
+UPV.US,D,20210325,000000,57.6103,57.6103,57.6103,57.6103,18,0
+UPV.US,D,20210326,000000,59.0008,59.0008,59.0008,59.0008,302,0
+UPV.US,D,20210329,000000,58.7728,58.7728,58.7728,58.7728,1136,0
+UPV.US,D,20210330,000000,58.8041,58.8041,58.8041,58.8041,1388,0
+UPV.US,D,20210331,000000,59.59,59.59,58.8352,58.8352,1475,0
+UPV.US,D,20210401,000000,59.515,60.3461,59.515,60.3461,1188,0
+UPV.US,D,20210405,000000,61.6,62.4999,61.6,62.4331,3404,0
+UPV.US,D,20210406,000000,61.1478,61.1478,61.1478,61.1478,8288,0
+UPV.US,D,20210407,000000,61.83,61.83,61.5491,61.5491,620,0
+UPV.US,D,20210408,000000,62.06,62.3638,62.06,62.3638,1134,0
+UPV.US,D,20210409,000000,62.6865,62.6865,62.6865,62.6865,30,0
+UPV.US,D,20210412,000000,62.0526,62.0526,62.0526,62.0526,90,0
+UPV.US,D,20210413,000000,62.8235,62.8235,62.8235,62.8235,1,0
+UPV.US,D,20210414,000000,63.2,63.2,62.85,62.8767,550,0
+UPV.US,D,20210415,000000,63.8809,63.8809,63.8809,63.8809,113,0
+UPV.US,D,20210416,000000,65.4161,65.4161,65.4161,65.4161,464,0
+UPV.US,D,20210419,000000,65.4324,65.5,65.4324,65.5,1063,0
+UPV.US,D,20210420,000000,63.408,63.408,63.408,63.408,291,0
+UPV.US,D,20210421,000000,64.449,64.449,64.449,64.449,51,0
+UPV.US,D,20210422,000000,64.0481,64.0481,64.0481,64.0481,438,0
+UPV.US,D,20210423,000000,65.294,65.294,65.294,65.294,7,0
+UPV.US,D,20210426,000000,65.6007,65.6007,65.6007,65.6007,129,0
+UPV.US,D,20210427,000000,65.7215,65.7215,65.7215,65.7215,23,0
+UPV.US,D,20210428,000000,66.0296,66.0296,66.0296,66.0296,64,0
+UPV.US,D,20210429,000000,65.59,66.0471,65.59,66.0471,299,0
+UPV.US,D,20210430,000000,64.1,64.1,63.9701,64.0297,1685,0
+UPV.US,D,20210503,000000,65.7913,65.7913,65.7913,65.7913,397,0
+UPV.US,D,20210504,000000,64.35,64.35,63.5259,63.5259,626,0
+UPV.US,D,20210505,000000,65.1,65.3579,65.1,65.3579,575,0
+UPV.US,D,20210506,000000,65.6199,66.2977,65.6199,66.2977,405,0
+UPV.US,D,20210507,000000,67.4,68.3521,67.4,68.3521,672,0
+UPV.US,D,20210510,000000,67.3933,67.3933,67.3933,67.3933,959,0
+UPV.US,D,20210511,000000,65.495,65.8399,65.2616,65.7273,2509,0
+UPV.US,D,20210512,000000,64.3195,64.3195,64.3195,64.3195,133,0
+UPV.US,D,20210513,000000,64.945,65.4834,64.945,65.4834,364,0
+UPV.US,D,20210514,000000,66.82,67.8683,66.8,67.8683,3303,0
+UPV.US,D,20210517,000000,67.32,67.7463,67.32,67.7463,666,0
+UPV.US,D,20210518,000000,68.0501,68.0501,67.8916,67.8916,731,0
+UPV.US,D,20210519,000000,66.4207,66.4207,66.4207,66.4207,228,0
+UPV.US,D,20210520,000000,68.24,68.4365,68.24,68.4365,132,0
+UPV.US,D,20210521,000000,68.515,68.5508,68.515,68.5508,431,0
+UPV.US,D,20210524,000000,69.18,69.28,69.11,69.28,972,0
+UPV.US,D,20210525,000000,69.56,69.56,69.3353,69.3353,625,0
+UPV.US,D,20210526,000000,69.18,69.18,68.84,68.91,573,0
+UPV.US,D,20210527,000000,69.46,69.5343,69.3,69.5343,573,0
+UPV.US,D,20210528,000000,69.995,70.4,69.995,70.4,2426,0
+UPV.US,D,20210601,000000,71.05,71.19,70.841,70.841,5825,0
+UPV.US,D,20210602,000000,70.89,71.0378,70.89,71.0378,1025,0
+UPV.US,D,20210603,000000,69.91,70.041,69.91,70.041,131,0
+UPV.US,D,20210604,000000,71.1898,71.1898,71.1898,71.1898,125,0
+UPV.US,D,20210607,000000,71.765,71.8227,71.765,71.8227,390,0
+UPV.US,D,20210608,000000,72.29,72.29,71.82,71.8981,2020,0
+UPV.US,D,20210609,000000,71.8,71.86,71.7075,71.7527,5573,0
+UPV.US,D,20210610,000000,71.68,72.15,71.68,71.86,917,0
+UPV.US,D,20210611,000000,72.1589,72.1589,72.1589,72.1589,297,0
+UPV.US,D,20210614,000000,72.5362,72.5362,72.5362,72.5362,188,0
+UPV.US,D,20210615,000000,72.96,72.96,72.5463,72.5463,1512,0
+UPV.US,D,20210616,000000,72.625,72.625,71.3552,71.3552,957,0
+UPV.US,D,20210617,000000,70.0217,70.0217,70.0217,70.0217,54,0
+UPV.US,D,20210618,000000,67.93,67.93,67.3321,67.3321,2771,0
+UPV.US,D,20210621,000000,69.2179,69.2179,69.2179,69.2179,10,0
+UPV.US,D,20210622,000000,69.3654,69.3654,69.3654,69.3654,496,0
+UPV.US,D,20210623,000000,69.39,69.5399,68.3298,68.3298,1064,0
+UPV.US,D,20210624,000000,69.564,69.711,69.53,69.711,1741,0
+UPV.US,D,20210625,000000,70.09,70.09,69.8494,69.9296,441,0
+UPV.US,D,20210628,000000,69.87,69.87,69.0423,69.0423,2160,0
+UPV.US,D,20210629,000000,68.988,68.988,68.988,68.988,5,0
+UPV.US,D,20210630,000000,68.19,68.2,67.4,67.53,3732,0
+UPV.US,D,20210701,000000,68.46,68.4905,68.44,68.4905,1439,0
+UPV.US,D,20210702,000000,68.41,68.9181,68.41,68.9181,2586,0
+UPV.US,D,20210706,000000,68.77,68.81,68.1667,68.1667,728,0
+UPV.US,D,20210707,000000,68.927,68.927,68.927,68.927,7,0
+UPV.US,D,20210708,000000,67.14,67.14,66.32,67.0685,6023,0
+UPV.US,D,20210709,000000,69,69.2401,69,69.2401,624,0
+UPV.US,D,20210712,000000,69.9234,69.9234,69.9234,69.9234,63,0
+UPV.US,D,20210713,000000,68.9878,68.9878,68.9878,68.9878,891,0
+UPV.US,D,20210714,000000,69.3089,69.3089,69.3089,69.3089,16,0
+UPV.US,D,20210715,000000,67.821,67.821,67.821,67.821,544,0
+UPV.US,D,20210716,000000,66.8703,66.8703,66.8703,66.8703,149,0
+UPV.US,D,20210719,000000,64.04,64.0611,63.63,64.0611,2174,0
+UPV.US,D,20210720,000000,64.66,65.0851,64.66,65.0851,1929,0
+UPV.US,D,20210721,000000,67.39,67.39,67.39,67.39,26,0
+UPV.US,D,20210722,000000,68.39,68.39,67.6713,67.6713,183,0
+UPV.US,D,20210723,000000,68.8475,68.8475,68.8475,68.8475,33,0
+UPV.US,D,20210726,000000,69.23,69.3455,69.175,69.3455,437,0
+UPV.US,D,20210727,000000,69.0395,69.0395,69.0395,69.0395,25,0
+UPV.US,D,20210728,000000,69.7638,69.7638,69.7638,69.7638,123,0
+UPV.US,D,20210729,000000,70.941,71.101,70.8663,70.8663,1289,0
+UPV.US,D,20210730,000000,70.2982,70.2982,70.1278,70.1278,511,0
+UPV.US,D,20210802,000000,70.9641,71.03,70.697,70.697,370,0
+UPV.US,D,20210803,000000,71.5,71.88,71.5,71.7979,3373,0
+UPV.US,D,20210804,000000,71.97,71.97,71.76,71.7634,779,0
+UPV.US,D,20210805,000000,72.3947,72.3947,72.3947,72.3947,58,0
+UPV.US,D,20210806,000000,71.6275,71.6275,71.6275,71.6275,78,0
+UPV.US,D,20210809,000000,71.551,71.551,71.551,71.551,33,0
+UPV.US,D,20210810,000000,71.8365,71.8365,71.8365,71.8365,31,0
+UPV.US,D,20210811,000000,72.95,72.95,72.8526,72.8526,198,0
+UPV.US,D,20210812,000000,72.8991,72.8991,72.8991,72.8991,13,0
+UPV.US,D,20210813,000000,73.8491,73.8491,73.8491,73.8491,482,0
+UPV.US,D,20210816,000000,73.2489,73.2489,73.2489,73.2489,1062,0
+UPV.US,D,20210817,000000,72.06,72.06,71.61,71.9541,765,0
+UPV.US,D,20210818,000000,72.02,72.02,71.7149,71.7149,261,0
+UPV.US,D,20210819,000000,69.9788,69.9788,69.9788,69.9788,124,0
+UPV.US,D,20210820,000000,70.696,70.696,70.696,70.696,191,0
+UPV.US,D,20210823,000000,71.72,71.9969,71.72,71.9063,559,0
+UPV.US,D,20210824,000000,72.0537,72.0537,72.0537,72.0537,169,0
+UPV.US,D,20210825,000000,72.19,72.2275,72.14,72.2275,826,0
+UPV.US,D,20210826,000000,71.81,71.81,71.4202,71.4202,159,0
+UPV.US,D,20210827,000000,72.9485,72.9485,72.9485,72.9485,87,0
+UPV.US,D,20210830,000000,72.87,73.14,72.87,73.0245,325,0
+UPV.US,D,20210831,000000,72.585,72.585,72.585,72.585,13,0
+UPV.US,D,20210901,000000,73.7498,73.7498,73.632,73.632,2599,0
+UPV.US,D,20210902,000000,74.3902,74.3902,74.3902,74.3902,569,0
+UPV.US,D,20210903,000000,73.83,73.87,73.7991,73.7991,1325,0
+UPV.US,D,20210907,000000,73.26,73.26,73.26,73.26,676,0
+UPV.US,D,20210908,000000,71.62,71.7681,71.61,71.7681,1189,0
+UPV.US,D,20210909,000000,71.3674,71.3674,71.3674,71.3674,23,0
+UPV.US,D,20210910,000000,71,71,70.9007,70.9007,309,0
+UPV.US,D,20210913,000000,71.6003,71.6003,71.6003,71.6003,97,0
+UPV.US,D,20210914,000000,71.3594,71.3594,71.3594,71.3594,1,0
+UPV.US,D,20210915,000000,71.2526,71.2526,71.2526,71.2526,104,0
+UPV.US,D,20210916,000000,71.2629,71.2629,71.2629,71.2629,102,0
+UPV.US,D,20210917,000000,69.0501,69.151,69.0501,69.151,1331,0
+UPV.US,D,20210920,000000,66.2286,66.2286,66.2286,66.2286,531,0
+UPV.US,D,20210921,000000,67.7569,67.7569,67.7569,67.7569,140,0
+UPV.US,D,20210922,000000,69.0351,69.0351,69.0351,69.0351,1380,0
+UPV.US,D,20210923,000000,70.7403,70.7403,70.7403,70.7403,314,0
+UPV.US,D,20210924,000000,69.4199,69.4199,69.3877,69.3877,365,0
+UPV.US,D,20210927,000000,68.8483,68.8483,68.8483,68.8483,14,0
+UPV.US,D,20210928,000000,65.6378,65.6378,65.6378,65.6378,124,0
+UPV.US,D,20210929,000000,65.27,65.27,65.1553,65.1553,164,0
+UPV.US,D,20210930,000000,64.7797,64.7797,64.7797,64.7797,304,0
+UPV.US,D,20211001,000000,64.695,65.5825,64.695,65.5825,557,0
+UPV.US,D,20211004,000000,64.7984,64.7984,64.7984,64.7984,711,0
+UPV.US,D,20211005,000000,64.88,65.77,64.88,65.6132,1015,0
+UPV.US,D,20211006,000000,64.639,64.639,64.639,64.639,310,0
+UPV.US,D,20211007,000000,65.6116,65.6116,65.6116,65.6116,43,0
+UPV.US,D,20211008,000000,65.8299,65.8299,65.682,65.682,448,0
+UPV.US,D,20211011,000000,65.0574,65.0574,65.0574,65.0574,95,0
+UPV.US,D,20211012,000000,65.3808,65.3808,65.3808,65.3808,1,0
+UPV.US,D,20211013,000000,67.3168,67.3168,67.3168,67.3168,417,0
+UPV.US,D,20211014,000000,68.828,68.828,68.828,68.828,49,0
+UPV.US,D,20211015,000000,69.8295,69.8295,69.8295,69.8295,127,0
+UPV.US,D,20211018,000000,68.88,69.2285,68.88,69.2285,550,0
+UPV.US,D,20211019,000000,69.959,69.959,69.959,69.959,100,0
+UPV.US,D,20211020,000000,70.52,70.5331,70.52,70.5331,820,0
+UPV.US,D,20211021,000000,70.319,70.4679,70.319,70.4679,570,0
+UPV.US,D,20211022,000000,71.1842,71.1842,71.1842,71.1842,143,0
+UPV.US,D,20211025,000000,70.6859,70.6859,70.6859,70.6859,627,0
+UPV.US,D,20211026,000000,71.2502,71.2502,71.2502,71.2502,109,0
+UPV.US,D,20211027,000000,71.255,71.255,70.8914,70.8914,340,0
+UPV.US,D,20211028,000000,72.2854,72.2854,72.2854,72.2854,7,0
+UPV.US,D,20211029,000000,71.2607,71.2607,71.2607,71.2607,17,0
+UPV.US,D,20211101,000000,71.665,72.4504,71.665,72.4504,2468,0
+UPV.US,D,20211102,000000,72.1364,72.1364,72.1364,72.1364,32,0
+UPV.US,D,20211103,000000,73.6453,73.6453,73.6453,73.6453,2,0
+UPV.US,D,20211104,000000,73.0919,73.0919,73.0919,73.0919,84,0
+UPV.US,D,20211105,000000,73.2398,73.2398,73.2398,73.2398,265,0
+UPV.US,D,20211108,000000,73.64,73.64,73.5033,73.5033,229,0
+UPV.US,D,20211109,000000,73.1797,73.5041,73.1797,73.5041,181,0
+UPV.US,D,20211110,000000,72.165,72.165,71.7899,71.7899,507,0
+UPV.US,D,20211111,000000,72.1783,72.1783,72.1783,72.1783,224,0
+UPV.US,D,20211112,000000,72.5723,72.5723,72.5723,72.5723,2,0
+UPV.US,D,20211115,000000,72.705,72.705,72.0702,72.0702,209,0
+UPV.US,D,20211116,000000,71.8133,71.8133,71.8133,71.8133,405,0
+UPV.US,D,20211117,000000,72.0014,72.0014,72.0014,72.0014,263,0
+UPV.US,D,20211118,000000,72.0124,72.0124,72.0124,72.0124,2661,0
+UPV.US,D,20211119,000000,70.1866,70.1866,70.1866,70.1866,114,0
+UPV.US,D,20211122,000000,69.1387,69.1387,69.1387,69.1387,305,0
+UPV.US,D,20211123,000000,68.5134,68.5134,68.5134,68.5134,71,0
+UPV.US,D,20211124,000000,67.7069,67.7069,67.7069,67.7069,35,0
+UPV.US,D,20211126,000000,65.48,65.48,64.2752,64.3761,495,0
+UPV.US,D,20211129,000000,65.3601,65.4,65.3273,65.3273,1251,0
+UPV.US,D,20211130,000000,64.3156,64.3156,64.3156,64.3156,348,0
+UPV.US,D,20211201,000000,63.8188,63.8188,63.8188,63.8188,435,0
+UPV.US,D,20211202,000000,64.9401,64.9401,64.9401,64.9401,793,0
+UPV.US,D,20211203,000000,63.9053,63.9053,63.9053,63.9053,3,0
+UPV.US,D,20211206,000000,65.53,65.53,65.4963,65.4963,622,0
+UPV.US,D,20211207,000000,68.0818,68.0818,68.0818,68.0818,189,0
+UPV.US,D,20211208,000000,68.719,68.719,68.719,68.719,87,0
+UPV.US,D,20211209,000000,67.6,67.6,67.3593,67.3593,128,0
+UPV.US,D,20211210,000000,67.6608,67.6608,67.6608,67.6608,242,0
+UPV.US,D,20211213,000000,66.99,66.99,66.2387,66.2387,255,0
+UPV.US,D,20211214,000000,65.2782,65.2782,65.2782,65.2782,55,0
+UPV.US,D,20211215,000000,65.57,67.0221,65.48,67.0221,438,0
+UPV.US,D,20211216,000000,67.3522,67.3522,67.3522,67.3522,71,0
+UPV.US,D,20211217,000000,65.96,65.96,65.5071,65.5071,280,0
+UPV.US,D,20211220,000000,65.09,65.3497,65.09,65.3497,396,0
+UPV.US,D,20211221,000000,67.0382,67.0382,67.0382,67.0382,2,0
+UPV.US,D,20211222,000000,68.6338,68.7103,68.59,68.7103,786,0
+UPV.US,D,20211223,000000,69.7732,69.7732,69.7732,69.7732,90,0
+UPV.US,D,20211227,000000,71.1686,71.1686,71.1686,71.1686,305,0
+UPV.US,D,20211228,000000,71.551,71.551,71.3367,71.3367,349,0
+UPV.US,D,20211229,000000,71.265,71.6019,71.265,71.6019,430,0
+UPV.US,D,20211230,000000,71.07,71.07,70.9771,70.9771,454,0
+UPV.US,D,20211231,000000,71.13,71.13,71.0319,71.0319,141,0
+UPV.US,D,20220103,000000,71.64,72.24,71.64,72.24,558,0
+UPV.US,D,20220104,000000,72.4083,72.4083,72.4083,72.4083,301,0
+UPV.US,D,20220105,000000,71.54,71.54,71.3414,71.3414,529,0
+UPV.US,D,20220106,000000,71.2945,71.34,70.65,70.65,334,0
+UPV.US,D,20220107,000000,71.3804,71.3804,71.3804,71.3804,335,0
+UPV.US,D,20220110,000000,68.4448,69.5206,68.4448,69.5206,483,0
+UPV.US,D,20220111,000000,70.9555,70.9555,70.9555,70.9555,75,0
+UPV.US,D,20220112,000000,72.4119,72.4119,72.4119,72.4119,81,0
+UPV.US,D,20220113,000000,71.393,71.393,71.393,71.393,558,0
+UPV.US,D,20220114,000000,70.98,71.06,70.98,71.0472,360,0
+UPV.US,D,20220118,000000,69.59,69.59,68.8456,68.8456,430,0
+UPV.US,D,20220119,000000,69.89,69.9879,69.3616,69.3616,1479,0
+UPV.US,D,20220120,000000,68.3539,68.3539,68.3539,68.3539,62,0
+UPV.US,D,20220121,000000,67.26,67.26,66.4201,66.4201,3713,0
+UPV.US,D,20220124,000000,62.6,64.2379,61.72,64.2379,3037,0
+UPV.US,D,20220125,000000,63.4159,63.4159,63.4159,63.4159,6,0
+UPV.US,D,20220126,000000,65.071,65.071,63.43,63.6435,2046,0
+UPV.US,D,20220127,000000,64.64,64.64,63.6322,63.6322,19654,0
+UPV.US,D,20220128,000000,63.7025,63.7025,63.7025,63.7025,1,0
+UPV.US,D,20220131,000000,65.8281,65.8281,65.8281,65.8281,3,0
+UPV.US,D,20220201,000000,66.81,67.1939,66.48,67.1939,20066,0
+UPV.US,D,20220202,000000,68.0794,68.1412,68.0794,68.1412,451,0
+UPV.US,D,20220203,000000,66.5734,66.5734,66.2451,66.2451,1208,0
+UPV.US,D,20220204,000000,65.21,65.9755,65.21,65.9755,555,0
+UPV.US,D,20220207,000000,65.9284,65.9284,65.9284,65.9284,2,0
+UPV.US,D,20220208,000000,65.93,66.4594,65.93,66.4594,752,0
+UPV.US,D,20220209,000000,68.3201,68.5884,68.3201,68.5884,175,0
+UPV.US,D,20220210,000000,67.048,67.048,67.048,67.048,97,0
+UPV.US,D,20220211,000000,67.04,67.04,64.3091,64.5842,4311,0
+UPV.US,D,20220214,000000,63.1663,63.1663,63.1663,63.1663,2903,0
+UPV.US,D,20220215,000000,65.9872,65.9872,65.9872,65.9872,2534,0
+UPV.US,D,20220216,000000,66.4734,66.4734,66.4734,66.4734,95,0
+UPV.US,D,20220217,000000,64.4335,64.4335,64.3459,64.3459,231,0
+UPV.US,D,20220218,000000,63.3488,63.3488,63.3488,63.3488,672,0
+UPV.US,D,20220222,000000,62.15,62.15,61.3404,61.3404,676,0
+UPV.US,D,20220223,000000,60.535,60.535,60.535,60.535,412,0
+UPV.US,D,20220224,000000,55.37,58.1975,55.37,58.1975,5819,0
+UPV.US,D,20220225,000000,60.69,61.5578,60.69,61.5578,397,0
+UPV.US,D,20220228,000000,58.97,60.34,58.81,58.8686,1099,0
+UPV.US,D,20220301,000000,57.97,57.97,55.5996,55.5996,2286,0
+UPV.US,D,20220302,000000,57.2793,57.2793,57.2793,57.2793,2388,0
+UPV.US,D,20220303,000000,53.89,54.0511,53.66,54.0511,5244,0
+UPV.US,D,20220304,000000,50.3,50.3,49.6041,49.6041,6443,0
+UPV.US,D,20220307,000000,46.6467,46.6467,46.4691,46.4691,3180,0
+UPV.US,D,20220308,000000,48.25,48.3278,48.25,48.3278,764,0
+UPV.US,D,20220309,000000,51.29,54.55,51.29,53.65,35984,0
+UPV.US,D,20220310,000000,51.1641,51.1641,51.1641,51.1641,16,0
+UPV.US,D,20220311,000000,51.92,51.92,50.485,50.5333,1519,0
+UPV.US,D,20220314,000000,52.55,52.58,52.2837,52.2837,2227,0
+UPV.US,D,20220315,000000,52.9948,52.9948,52.9948,52.9948,123,0
+UPV.US,D,20220316,000000,55.12,57.0054,54.8083,57.0054,4904,0
+UPV.US,D,20220317,000000,56.7401,57.9337,56.7401,57.7382,1303,0
+UPV.US,D,20220318,000000,58.75,58.8247,58.75,58.8247,8039,0
+UPV.US,D,20220321,000000,58.4137,58.46,57.6555,57.6555,570,0
+UPV.US,D,20220322,000000,59.1,59.1346,59.1,59.1346,1233,0
+UPV.US,D,20220323,000000,57.61,57.61,57.0696,57.0696,248,0
+UPV.US,D,20220324,000000,57.5941,57.5941,57.5941,57.5941,562,0
+UPV.US,D,20220325,000000,57.7974,57.7974,57.7974,57.7974,66,0
+UPV.US,D,20220328,000000,57.9751,57.9751,57.9751,57.9751,106,0
+UPV.US,D,20220329,000000,60.385,60.8433,60.2001,60.8433,529,0
+UPV.US,D,20220330,000000,60.3,60.3,60.3,60.3,104,0
+UPV.US,D,20220331,000000,58.1237,58.1237,58.1237,58.1237,36,0
+UPV.US,D,20220401,000000,59.3132,59.3132,59.3132,59.3132,47,0
+UPV.US,D,20220404,000000,59.4982,59.4982,59.4982,59.4982,65,0
+UPV.US,D,20220405,000000,58.82,58.82,58.4082,58.4082,507,0
+UPV.US,D,20220406,000000,57.0916,57.0916,57.0916,57.0916,921,0
+UPV.US,D,20220407,000000,57.5087,57.5087,57.5087,57.5087,490,0
+UPV.US,D,20220408,000000,57.59,57.59,57.5463,57.5463,117,0
+UPV.US,D,20220411,000000,56.6504,56.6504,56.6504,56.6504,545,0
+UPV.US,D,20220412,000000,55.7709,55.7709,55.7709,55.7709,665,0
+UPV.US,D,20220413,000000,57.0945,57.0945,57.0945,57.0945,460,0
+UPV.US,D,20220414,000000,56.5737,56.5737,56.5737,56.5737,1486,0
+UPV.US,D,20220418,000000,56.49,56.49,56.211,56.211,978,0
+UPV.US,D,20220419,000000,56.5757,56.5757,56.5757,56.5757,12,0
+UPV.US,D,20220420,000000,57.5,57.6658,57.5,57.6658,116,0
+UPV.US,D,20220421,000000,56.4442,56.4442,56.4442,56.4442,206,0
+UPV.US,D,20220422,000000,54.8143,54.8143,54.8143,54.8143,319,0
+UPV.US,D,20220426,000000,50.4349,50.4349,50.4349,50.4349,41,0
+UPV.US,D,20220427,000000,50.37,50.81,50.37,50.71,15984,0
+UPV.US,D,20220428,000000,52.061,52.061,52.061,52.061,300,0
+UPV.US,D,20220429,000000,50.8895,50.8895,50.8895,50.8895,10,0
+UPV.US,D,20220502,000000,51,51,50.5056,50.5056,699,0
+UPV.US,D,20220503,000000,51.24,51.2633,51.24,51.2633,3043,0
+UPV.US,D,20220504,000000,52.8165,52.8165,52.8165,52.8165,386,0
+UPV.US,D,20220505,000000,49.3213,49.3213,49.3213,49.3213,690,0
+UPV.US,D,20220506,000000,47.9109,47.9109,47.9109,47.9109,4350,0
+UPV.US,D,20220509,000000,46.38,46.38,45.0612,45.0612,1437,0
+UPV.US,D,20220510,000000,46.64,46.64,45.8085,45.8085,516,0
+UPV.US,D,20220511,000000,45.3785,45.3785,45.3785,45.3785,277,0
+UPV.US,D,20220512,000000,44.8959,44.8959,44.8959,44.8959,1691,0
+UPV.US,D,20220513,000000,46.98,47.4688,46.98,47.4688,775,0
+UPV.US,D,20220516,000000,47.8616,47.8616,47.8616,47.8616,1,0
+UPV.US,D,20220517,000000,49.69,50.1267,49.53,50.1267,3149,0
+UPV.US,D,20220518,000000,47.2636,47.2636,47.2636,47.2636,523,0
+UPV.US,D,20220519,000000,48.1562,48.1562,48.1562,48.1562,1223,0
+UPV.US,D,20220520,000000,48.6783,48.6783,48.5634,48.5634,3129,0
+UPV.US,D,20220523,000000,50.5902,50.5902,50.5902,50.5902,1121,0
+UPV.US,D,20220524,000000,50.6325,50.6325,50.6325,50.6325,1029,0
+UPV.US,D,20220525,000000,50.6442,50.6442,50.6442,50.6442,46,0
+UPV.US,D,20220526,000000,52.0002,52.0002,52.0002,52.0002,22,0
+UPV.US,D,20220527,000000,53.1577,53.1577,53.1577,53.1577,751,0
+UPV.US,D,20220531,000000,52.983,52.983,52.983,52.983,15,0
+UPV.US,D,20220601,000000,51.2804,51.2804,51.2804,51.2804,940,0
+UPV.US,D,20220602,000000,53.5,53.6046,53.5,53.6046,23123,0
+UPV.US,D,20220603,000000,52.3522,52.3522,52.3522,52.3522,1278,0
+UPV.US,D,20220606,000000,52.7869,52.7869,52.7869,52.7869,340,0
+UPV.US,D,20220607,000000,52.9745,52.9745,52.9745,52.9745,2603,0
+UPV.US,D,20220608,000000,51.4951,51.4951,51.4951,51.4951,415,0
+UPV.US,D,20220609,000000,48.9496,48.9496,48.9496,48.9496,1052,0
+UPV.US,D,20220610,000000,46.2992,46.2992,46.2992,46.2992,89,0
+UPV.US,D,20220613,000000,43.43,43.43,42.9874,42.9874,766,0
+UPV.US,D,20220614,000000,41.7789,41.7789,41.7789,41.7789,78,0
+UPV.US,D,20220615,000000,43.8481,43.8481,43.8481,43.8481,4640,0
+UPV.US,D,20220616,000000,41.6237,41.6237,41.6237,41.6237,675,0
+UPV.US,D,20220617,000000,41.5663,41.5663,41.5663,41.5663,5280,0
+UPV.US,D,20220621,000000,42.9632,42.9632,42.9632,42.9632,30,0
+UPV.US,D,20220622,000000,42.5311,42.5311,42.5311,42.5311,236,0
+UPV.US,D,20220623,000000,41.04,41.8615,41.04,41.8615,1799,0
+UPV.US,D,20220624,000000,43.3,44.5397,43.24,44.5397,1276,0
+UPV.US,D,20220627,000000,44.4375,44.4375,44.4375,44.4375,952,0
+UPV.US,D,20220628,000000,43.5965,43.5965,43.5965,43.5965,946,0
+UPV.US,D,20220629,000000,43.0645,43.0645,43.0645,43.0645,4111,0
+UPV.US,D,20220630,000000,42.45,42.45,42.45,42.45,451,0
+UPV.US,D,20220701,000000,42.4581,42.4581,42.4581,42.4581,1729,0
+UPV.US,D,20220705,000000,39.45,40.1149,39.45,40.1149,4287,0
+UPV.US,D,20220706,000000,40.14,40.2722,40.14,40.2722,8779,0
+UPV.US,D,20220707,000000,41.47,41.47,41.47,41.47,278,0
+UPV.US,D,20220708,000000,41.634,41.634,41.634,41.634,846,0
+UPV.US,D,20220711,000000,40.74,40.74,40.1924,40.1924,1436,0
+UPV.US,D,20220712,000000,40.2553,40.2553,40.2553,40.2553,632,0
+UPV.US,D,20220713,000000,40.2228,40.2228,40.2228,40.2228,298,0
+UPV.US,D,20220714,000000,38.17,38.7519,38.09,38.7519,15666,0
+UPV.US,D,20220715,000000,40.1867,40.1867,40.1867,40.1867,211,0
+UPV.US,D,20220718,000000,40.7689,40.7689,40.7689,40.7689,227,0
+UPV.US,D,20220719,000000,43.4461,43.4461,43.4461,43.4461,2076,0
+UPV.US,D,20220720,000000,42.41,42.4455,42.41,42.4455,23137,0
+UPV.US,D,20220721,000000,43.5375,43.5375,43.5375,43.5375,4061,0
+UPV.US,D,20220722,000000,43.1139,43.1139,43.1139,43.1139,1255,0
+UPV.US,D,20220725,000000,43.9148,43.9148,43.9148,43.9148,1313,0
+UPV.US,D,20220726,000000,42.6586,42.6586,42.6586,42.6586,114,0
+UPV.US,D,20220727,000000,44.5951,44.5951,44.5951,44.5951,3001,0
+UPV.US,D,20220728,000000,45.1229,45.1229,45.1229,45.1229,216,0
+UPV.US,D,20220729,000000,46.5352,46.5352,46.5352,46.5352,400,0
+UPV.US,D,20220801,000000,46.54,46.54,46.3043,46.3043,843,0
+UPV.US,D,20220802,000000,44.9835,44.9835,44.9835,44.9835,120,0
+UPV.US,D,20220803,000000,45.8212,45.8212,45.8212,45.8212,109,0
+UPV.US,D,20220804,000000,46.4444,46.4444,46.4444,46.4444,300,0
+UPV.US,D,20220805,000000,45.6177,45.6177,45.6177,45.6177,523,0
+UPV.US,D,20220808,000000,45.8093,45.8093,45.8093,45.8093,764,0
+UPV.US,D,20220809,000000,45.4064,45.4064,45.4064,45.4064,4,0
+UPV.US,D,20220810,000000,47.4484,47.4484,47.4484,47.4484,811,0
+UPV.US,D,20220811,000000,47.2851,47.2851,47.2851,47.2851,359,0
+UPV.US,D,20220812,000000,47.733,47.733,47.733,47.733,536,0
+UPV.US,D,20220815,000000,46.99,46.99,46.8816,46.8816,788,0
+UPV.US,D,20220816,000000,47.039,47.039,47.039,47.039,78,0
+UPV.US,D,20220817,000000,45.78,46.0708,45.52,46.0708,1225,0
+UPV.US,D,20220818,000000,45.4628,45.5532,45.4628,45.5532,491,0
+UPV.US,D,20220819,000000,44.3026,44.3026,44.3026,44.3026,61,0
+UPV.US,D,20220822,000000,42.2935,42.2935,42.2935,42.2935,222,0
+UPV.US,D,20220823,000000,42.3128,42.3128,42.3128,42.3128,1451,0
+UPV.US,D,20220824,000000,42.4555,42.4555,42.4555,42.4555,150,0
+UPV.US,D,20220825,000000,43.237,43.237,43.237,43.237,2,0
+UPV.US,D,20220826,000000,40.7607,40.7607,40.7607,40.7607,867,0
+UPV.US,D,20220829,000000,40.8164,40.8164,40.8164,40.8164,1071,0
+UPV.US,D,20220830,000000,40.222,40.222,40.222,40.222,3871,0
+UPV.US,D,20220831,000000,40,40,39.5739,39.5739,868,0
+UPV.US,D,20220901,000000,37.66,38.1696,37.66,38.1696,1608,0
+UPV.US,D,20220902,000000,39.69,39.69,37.6334,37.6334,1966,0
+UPV.US,D,20220906,000000,38.29,38.29,38.0332,38.0332,2462,0
+UPV.US,D,20220907,000000,39.091,39.091,39.091,39.091,2187,0
+UPV.US,D,20220908,000000,38.8387,38.8387,38.8387,38.8387,437,0
+UPV.US,D,20220909,000000,40.6,40.999,40.6,40.999,1075,0
+UPV.US,D,20220912,000000,42.27,42.5663,42.27,42.5663,1476,0
+UPV.US,D,20220913,000000,42.27,42.27,39.5569,39.5569,469,0
+UPV.US,D,20220914,000000,39.5506,39.5506,39.5506,39.5506,107,0
+UPV.US,D,20220915,000000,38.877,38.877,38.877,38.877,512,0
+UPV.US,D,20220916,000000,37.74,38.1303,37.74,38.1303,961,0
+UPV.US,D,20220919,000000,37.81,38.39,37.81,38.3815,2059,0
+UPV.US,D,20220920,000000,36.6822,36.6822,36.6822,36.6822,970,0
+UPV.US,D,20220921,000000,36.91,37.09,35.7861,35.7861,1584,0
+UPV.US,D,20220922,000000,35.3096,35.3096,35.3096,35.3096,607,0
+UPV.US,D,20220923,000000,32.66,32.66,32.4397,32.4397,2802,0
+UPV.US,D,20220926,000000,31.69,31.69,31.422,31.422,1031,0
+UPV.US,D,20220927,000000,31.8999,31.98,30.9972,30.9972,2800,0
+UPV.US,D,20220928,000000,31.03,32.7189,31.03,32.7189,1691,0
+UPV.US,D,20220929,000000,31.7356,31.7356,31.7356,31.7356,708,0
+UPV.US,D,20220930,000000,31.7571,31.7571,31.7571,31.7571,1081,0
+UPV.US,D,20221003,000000,33.435,33.435,33.2603,33.2603,1384,0
+UPV.US,D,20221004,000000,35.56,36.365,35.56,36.2554,4785,0
+UPV.US,D,20221005,000000,34.83,35.1239,34.83,35.1239,3672,0
+UPV.US,D,20221006,000000,33.6932,33.6932,33.6932,33.6932,751,0
+UPV.US,D,20221007,000000,32.3995,32.3995,32.3995,32.3995,345,0
+UPV.US,D,20221010,000000,32.1586,32.1586,32.1586,32.1586,914,0
+UPV.US,D,20221011,000000,31.3283,31.3283,31.3283,31.3283,26,0
+UPV.US,D,20221012,000000,31.2563,31.2563,31.2563,31.2563,875,0
+UPV.US,D,20221013,000000,33.01,33.01,32.9218,32.9218,746,0
+UPV.US,D,20221014,000000,33.14,33.14,31.9334,31.9334,1533,0
+UPV.US,D,20221017,000000,34.14,34.14,34.0755,34.0755,827,0
+UPV.US,D,20221018,000000,34.68,34.7957,34.68,34.7957,383,0
+UPV.US,D,20221019,000000,33.5545,33.5545,33.5545,33.5545,806,0
+UPV.US,D,20221020,000000,34.28,34.28,33.5592,33.5592,1692,0
+UPV.US,D,20221021,000000,34.6449,34.6449,34.6449,34.6449,534,0
+UPV.US,D,20221024,000000,35.1983,35.1983,35.1983,35.1983,838,0
+UPV.US,D,20221025,000000,36.8574,36.8792,36.83,36.8792,2586,0
+UPV.US,D,20221026,000000,38.08,38.08,37.6865,37.6865,6399,0
+UPV.US,D,20221027,000000,37.335,37.3725,37.0241,37.0241,16490,0
+UPV.US,D,20221028,000000,37.8235,37.8235,37.8235,37.8235,37,0
+UPV.US,D,20221031,000000,36.87,37.14,36.86,36.9611,2513,0
+UPV.US,D,20221101,000000,38.09,38.09,37.5822,37.5822,3109,0
+UPV.US,D,20221102,000000,36.2036,36.2036,36.2036,36.2036,506,0
+UPV.US,D,20221103,000000,35.4074,35.4074,35.4074,35.4074,588,0
+UPV.US,D,20221104,000000,38.5809,38.5809,38.5809,38.5809,318,0
+UPV.US,D,20221107,000000,38.77,39.0201,38.77,39.0201,1498,0
+UPV.US,D,20221108,000000,39.8214,39.8214,39.8214,39.8214,31,0
+UPV.US,D,20221109,000000,39.76,39.76,38.9422,38.9422,478,0
+UPV.US,D,20221110,000000,42.8,43.2472,42.8,43.2472,5287,0
+UPV.US,D,20221111,000000,45.0694,45.0694,45.0694,45.0694,3440,0
+UPV.US,D,20221114,000000,44.58,44.58,44.1528,44.1528,358,0
+UPV.US,D,20221115,000000,44.2822,44.2822,44.2822,44.2822,488,0
+UPV.US,D,20221116,000000,44.2424,44.2424,44.2424,44.2424,428,0
+UPV.US,D,20221117,000000,43.27,44.1187,43.27,44.1187,901,0
+UPV.US,D,20221118,000000,44.36,44.3753,44.36,44.3753,204,0
+UPV.US,D,20221121,000000,43.44,43.8558,43.44,43.8558,743,0
+UPV.US,D,20221122,000000,44.9264,44.9264,44.9264,44.9264,26,0
+UPV.US,D,20221123,000000,45.445,45.9347,45.445,45.9347,597,0
+UPV.US,D,20221125,000000,46.5308,46.5308,46.5308,46.5308,227,0
+UPV.US,D,20221128,000000,46.17,46.17,45.1555,45.1555,1405,0
+UPV.US,D,20221129,000000,45.47,45.47,45.3079,45.3079,359,0
+UPV.US,D,20221130,000000,47.053,47.053,47.053,47.053,164,0
+UPV.US,D,20221201,000000,48.0569,48.0569,48.0569,48.0569,1854,0
+UPV.US,D,20221202,000000,48.2464,48.2464,48.2464,48.2464,757,0
+UPV.US,D,20221205,000000,47.2014,47.2014,47.2014,47.2014,203,0
+UPV.US,D,20221206,000000,46.5056,46.5056,46.5056,46.5056,386,0
+UPV.US,D,20221207,000000,46.4099,46.5312,46.4099,46.5312,539,0
+UPV.US,D,20221208,000000,46.2634,46.7272,46.2634,46.7272,312,0
+UPV.US,D,20221209,000000,47.16,47.5,46.8557,46.8557,937,0
+UPV.US,D,20221212,000000,47.1033,47.1033,47.1033,47.1033,1,0
+UPV.US,D,20221213,000000,48.6741,48.6741,48.6741,48.6741,684,0
+UPV.US,D,20221214,000000,48.89,48.98,48.5296,48.7427,17655,0
+UPV.US,D,20221215,000000,47.78,47.78,45.86,45.9885,1521,0
+UPV.US,D,20221216,000000,44.73,45,44.73,44.9789,629,0
+UPV.US,D,20221219,000000,44.98,45.0804,44.6646,44.6646,15863,0
+UPV.US,D,20221220,000000,45.06,45.06,44.7856,44.7856,5199,0
+UPV.US,D,20221221,000000,45.9734,45.9734,45.9734,45.9734,284,0
+UPV.US,D,20221222,000000,44.85,45.16,44.351,45.16,1675,0
+UPV.US,D,20221223,000000,45.4047,45.4047,45.4047,45.4047,21,0
+UPV.US,D,20221227,000000,45.6036,45.6036,45.6036,45.6036,286,0
+UPV.US,D,20221228,000000,44.844,44.844,44.844,44.844,64,0
+UPV.US,D,20221229,000000,46.1898,46.1898,46.1898,46.1898,504,0
+UPV.US,D,20221230,000000,44.995,45.15,44.995,45.05,2874,0
+UPV.US,D,20230103,000000,46.42,46.42,46.153,46.153,340,0
+UPV.US,D,20230104,000000,47.9296,47.9296,47.9296,47.9296,944,0
+UPV.US,D,20230105,000000,47.1361,47.1361,47.1361,47.1361,149,0
+UPV.US,D,20230106,000000,47.67,49.54,47.46,49.5264,5622,0
+UPV.US,D,20230109,000000,50.5,50.5887,50.2083,50.2083,1830,0
+UPV.US,D,20230110,000000,50.07,50.6426,50.07,50.6426,1721,0
+UPV.US,D,20230111,000000,51.3171,51.3171,51.3171,51.3171,127,0
+UPV.US,D,20230112,000000,51.88,52.5384,51.5999,52.5384,2905,0
+UPV.US,D,20230113,000000,52.585,53.1272,52.585,53.1272,717,0
+UPV.US,D,20230117,000000,53.4581,53.4581,53.3,53.3499,1361,0
+UPV.US,D,20230118,000000,54.64,54.64,53.1,53.1,9629,0
+UPV.US,D,20230119,000000,52.41,52.7299,52.15,52.5212,4990,0
+UPV.US,D,20230120,000000,53.2793,53.2793,53.2793,53.2793,148,0
+UPV.US,D,20230123,000000,53.555,53.93,53.55,53.93,2180,0
+UPV.US,D,20230124,000000,53.09,53.65,53.09,53.6425,9917,0
+UPV.US,D,20230125,000000,52.86,53.9571,52.86,53.9571,591,0
+UPV.US,D,20230126,000000,53.348,54.0179,53.18,54.0179,5192,0
+UPV.US,D,20230127,000000,53.59,53.93,53.58,53.6983,5243,0
+UPV.US,D,20230130,000000,53.24,53.24,53.0638,53.0638,435,0
+UPV.US,D,20230131,000000,52.95,53.87,52.95,53.83,5355,0
+UPV.US,D,20230201,000000,53.53,55.14,53.53,54.9538,3390,0
+UPV.US,D,20230202,000000,55.05,55.34,55.05,55.1409,9212,0
+UPV.US,D,20230203,000000,55.05,55.05,54.1144,54.1144,673,0
+UPV.US,D,20230206,000000,52.97,52.97,52.6515,52.8959,10181,0
+UPV.US,D,20230207,000000,52.63,53.6234,52.55,53.6234,2423,0
+UPV.US,D,20230208,000000,53.1922,53.1922,53.1922,53.1922,77,0
+UPV.US,D,20230209,000000,53.4976,53.59,53.4192,53.44,1744,0
+UPV.US,D,20230210,000000,52.2379,52.5087,52.1887,52.5087,4678,0
+UPV.US,D,20230213,000000,53.9066,53.9066,53.9066,53.9066,138,0
+UPV.US,D,20230214,000000,52.2379,54.5165,52.2379,54.5165,559,0
+UPV.US,D,20230215,000000,54.2642,54.2642,54.2642,54.2642,539,0
+UPV.US,D,20230216,000000,54.1987,54.1987,53.6823,53.6823,3925,0
+UPV.US,D,20230217,000000,53.29,54.28,53.29,54.2575,1187,0
+UPV.US,D,20230221,000000,53.54,53.54,53.0553,53.0553,1848,0
+UPV.US,D,20230222,000000,52.2928,52.3394,52.2928,52.3394,2250,0
+UPV.US,D,20230223,000000,52.9608,52.9608,52.9608,52.9608,204,0
+UPV.US,D,20230224,000000,51.1113,51.1816,51.06,51.1816,361,0
+UPV.US,D,20230227,000000,52.36,52.635,52.33,52.635,1551,0
+UPV.US,D,20230228,000000,52.56,52.56,51.6571,51.6571,1624,0
+UPV.US,D,20230301,000000,52.56,52.56,52.188,52.188,600,0
+UPV.US,D,20230302,000000,51.97,52.3036,51.7,52.3036,1161,0
+UPV.US,D,20230303,000000,52.66,53.5821,52.66,53.5821,382,0
+UPV.US,D,20230306,000000,53.38,53.394,53.36,53.394,1868,0
+UPV.US,D,20230307,000000,52.97,53.02,51.2372,51.2372,988,0
+UPV.US,D,20230308,000000,51.4885,51.4885,51.4885,51.4885,318,0
+UPV.US,D,20230309,000000,51.72,51.72,50.48,50.4936,705,0
+UPV.US,D,20230310,000000,49.9988,49.9988,49.7032,49.7032,980,0
+UPV.US,D,20230313,000000,48.47,49.0264,48.35,49.0264,923,0
+UPV.US,D,20230314,000000,50.44,50.7,50.16,50.6735,8574,0
+UPV.US,D,20230315,000000,46.23,46.7935,46.23,46.7935,1673,0
+UPV.US,D,20230316,000000,47.875,48.2613,47.875,48.2613,790,0
+UPV.US,D,20230317,000000,47.21,47.21,46.9289,46.9289,11551,0
+UPV.US,D,20230320,000000,48.64,48.6969,48.632,48.6969,1395,0
+UPV.US,D,20230321,000000,50.39,50.5521,50.142,50.5521,1322,0
+UPV.US,D,20230322,000000,50.92,50.92,49.9805,49.9805,226,0
+UPV.US,D,20230323,000000,50.71,50.71,49.9107,49.9107,187,0
+UPV.US,D,20230324,000000,48.9775,48.9775,48.9775,48.9775,821,0
+UPV.US,D,20230327,000000,49.88,50.1486,49.88,50.1486,712,0
+UPV.US,D,20230328,000000,50.0721,50.0721,50.0721,50.0721,166,0
+UPV.US,D,20230329,000000,51.6692,51.6692,51.6692,51.6692,115,0
+UPV.US,D,20230330,000000,53.2112,53.2112,53.2112,53.2112,25,0
+UPV.US,D,20230331,000000,53.6799,53.6799,53.44,53.5059,2172,0
+UPV.US,D,20230403,000000,53.55,54.2067,53.55,54.2067,3019,0
+UPV.US,D,20230404,000000,54.3219,54.3219,54.28,54.2827,666,0
+UPV.US,D,20230405,000000,53.6745,53.6745,53.6745,53.6745,826,0
+UPV.US,D,20230406,000000,54.65,54.65,54.51,54.5494,913,0
+UPV.US,D,20230410,000000,53.76,54.4828,53.76,54.4828,248,0
+UPV.US,D,20230411,000000,54.897,54.897,54.897,54.897,212,0
+UPV.US,D,20230412,000000,56.17,56.17,55.7765,55.7765,26800,0
+UPV.US,D,20230413,000000,57.3083,57.31,57.2984,57.2984,689,0
+UPV.US,D,20230414,000000,56.96,57.055,56.96,57.055,175,0
+UPV.US,D,20230417,000000,56.51,56.696,56.51,56.696,1163,0
+UPV.US,D,20230418,000000,57.28,57.3032,57.28,57.3032,423,0
+UPV.US,D,20230419,000000,57.0762,57.0762,57.0762,57.0762,9,0
+UPV.US,D,20230420,000000,56.8861,56.8861,56.8861,56.8861,104,0
+UPV.US,D,20230421,000000,57.62,57.691,57.62,57.691,1089,0
+UPV.US,D,20230424,000000,58.02,58.1028,58.02,58.0992,1588,0
+UPV.US,D,20230425,000000,57.13,57.2099,56.27,56.27,29044,0
+UPV.US,D,20230426,000000,56.3443,56.3443,56.3443,56.3443,368,0
+UPV.US,D,20230427,000000,57.57,57.57,57.4653,57.4737,2331,0
+UPV.US,D,20230428,000000,57.2,57.7214,57.2,57.7214,585,0
+UPV.US,D,20230501,000000,57.71,57.759,57.71,57.759,2116,0
+UPV.US,D,20230502,000000,56.41,56.4535,56.37,56.4535,2222,0
+UPV.US,D,20230503,000000,57.24,57.24,56.721,56.721,140,0
+UPV.US,D,20230504,000000,56.1213,56.1213,56.1213,56.1213,96,0
+UPV.US,D,20230505,000000,57.7522,57.7522,57.7522,57.7522,110,0
+UPV.US,D,20230508,000000,57.7523,57.7523,57.7523,57.7523,89,0
+UPV.US,D,20230509,000000,56.9099,56.9099,56.9099,56.9099,208,0
+UPV.US,D,20230510,000000,56.7208,56.7208,56.7208,56.7208,26,0
+UPV.US,D,20230511,000000,56,56.2191,56,56.2191,244,0
+UPV.US,D,20230512,000000,55.84,55.85,55.84,55.85,788,0
+UPV.US,D,20230515,000000,56.276,56.6631,56.276,56.6631,714,0
+UPV.US,D,20230516,000000,55.89,55.89,55.5502,55.5502,317,0
+UPV.US,D,20230517,000000,55.992,55.992,55.992,55.992,69,0
+UPV.US,D,20230518,000000,55.3652,55.7578,55.13,55.7578,1558,0
+UPV.US,D,20230519,000000,56.41,56.5839,56.41,56.5839,1102,0
+UPV.US,D,20230522,000000,56.21,56.3641,56.21,56.3641,654,0
+UPV.US,D,20230523,000000,54.78,54.78,54.78,54.78,214,0
+UPV.US,D,20230524,000000,53.0389,53.0674,53.0389,53.0674,764,0
+UPV.US,D,20230525,000000,52.824,52.824,52.7336,52.7336,953,0
+UPV.US,D,20230526,000000,53.8401,53.8401,53.8401,53.8401,18,0
+UPV.US,D,20230530,000000,52.7207,52.7207,52.7207,52.7207,244,0
+UPV.US,D,20230531,000000,51.6224,51.6224,51.6224,51.6224,310,0
+UPV.US,D,20230601,000000,52.68,52.7813,52.68,52.7813,2111,0
+UPV.US,D,20230602,000000,54.0084,54.0084,54.0084,54.0084,162,0
+UPV.US,D,20230605,000000,53.4101,53.4101,53.2601,53.2601,307,0
+UPV.US,D,20230606,000000,53.64,53.64,53.64,53.64,49,0
+UPV.US,D,20230607,000000,53.1904,53.1904,53.1904,53.1904,24,0
+UPV.US,D,20230608,000000,54.22,54.37,54.22,54.3137,453,0
+UPV.US,D,20230609,000000,53.7612,53.7612,53.6465,53.6465,276,0
+UPV.US,D,20230612,000000,54.0875,54.0875,54.0875,54.0875,52,0
+UPV.US,D,20230613,000000,54.84,54.9617,54.84,54.9617,150,0
+UPV.US,D,20230614,000000,55.2889,55.2889,55.2889,55.2889,133,0
+UPV.US,D,20230615,000000,56.6687,56.6687,56.6687,56.6687,381,0
+UPV.US,D,20230616,000000,56.6895,56.6895,56.6895,56.6895,3,0
+UPV.US,D,20230620,000000,54.88,55.126,54.86,55.126,850,0
+UPV.US,D,20230621,000000,54.7045,54.7045,54.7045,54.7045,192,0
+UPV.US,D,20230622,000000,54.1583,54.1583,54.1583,54.1583,309,0
+UPV.US,D,20230623,000000,52.9333,52.9333,52.9333,52.9333,149,0
+UPV.US,D,20230626,000000,53.1,53.1,52.56,53.0065,2153,0
+UPV.US,D,20230627,000000,54.046,54.046,54.046,54.046,281,0
+UPV.US,D,20230628,000000,53.9462,53.9462,53.9462,53.9462,155,0
+UPV.US,D,20230629,000000,53.7303,53.7303,53.7303,53.7303,64,0
+UPV.US,D,20230630,000000,55.54,55.54,55.3573,55.3573,704,0
+UPV.US,D,20230703,000000,55.152,55.152,55.152,55.152,139,0
+UPV.US,D,20230705,000000,53.74,53.74,53.74,53.74,306,0
+UPV.US,D,20230706,000000,51.79,51.79,51.79,51.79,273,0
+UPV.US,D,20230707,000000,52.4245,52.4245,52.4245,52.4245,103,0
+UPV.US,D,20230710,000000,52.981,52.981,52.981,52.981,150,0
+UPV.US,D,20230711,000000,54.0855,54.0855,54.0855,54.0855,50,0
+UPV.US,D,20230712,000000,56.6545,56.6545,56.6545,56.6545,239,0
+UPV.US,D,20230713,000000,57.81,58.4253,57.81,58.4253,570,0
+UPV.US,D,20230714,000000,57.8428,57.8428,57.8428,57.8428,468,0
+UPV.US,D,20230717,000000,57.55,57.7274,57.55,57.7274,270,0
+UPV.US,D,20230718,000000,58.3579,58.3579,58.3579,58.3579,197,0
+UPV.US,D,20230719,000000,58.3379,58.3653,58.3379,58.3653,496,0
+UPV.US,D,20230720,000000,57.8531,57.8531,57.8531,57.8531,54,0
+UPV.US,D,20230721,000000,58.2304,58.2304,58.2304,58.2304,219,0
+UPV.US,D,20230724,000000,57.6966,57.6966,57.6966,57.6966,218,0
+UPV.US,D,20230725,000000,57.9383,57.9383,57.9383,57.9383,27,0
+UPV.US,D,20230726,000000,58.0126,58.0126,58.0126,58.0126,118,0
+UPV.US,D,20230727,000000,58.525,58.525,57.47,57.47,438,0
+UPV.US,D,20230728,000000,58.11,58.3041,58.11,58.3041,261,0
+UPV.US,D,20230731,000000,58.2445,58.2445,58.2445,58.2445,25,0
+UPV.US,D,20230801,000000,56.8,57.0112,56.8,57.0112,315,0
+UPV.US,D,20230802,000000,55,55,54.9606,54.9606,532,0
+UPV.US,D,20230803,000000,54.5854,54.5854,54.5854,54.5854,369,0
+UPV.US,D,20230804,000000,54.7138,54.7138,54.7138,54.7138,405,0
+UPV.US,D,20230807,000000,55.55,55.7803,55.55,55.7803,813,0
+UPV.US,D,20230808,000000,55.2041,55.2041,55.2041,55.2041,144,0
+UPV.US,D,20230809,000000,55.4206,55.4206,55.4206,55.4206,5,0
+UPV.US,D,20230810,000000,55.811,55.811,55.811,55.811,347,0
+UPV.US,D,20230811,000000,54.8051,54.8051,54.8051,54.8051,141,0
+UPV.US,D,20230814,000000,54.6272,54.6272,54.6272,54.6272,482,0
+UPV.US,D,20230815,000000,53.2184,53.2184,53.2184,53.2184,125,0
+UPV.US,D,20230816,000000,52.6398,52.6398,52.6398,52.6398,6,0
+UPV.US,D,20230817,000000,52.0088,52.0088,51.7053,51.7053,1386,0
+UPV.US,D,20230818,000000,50.56,51.6377,50.56,51.4711,3133,0
+UPV.US,D,20230821,000000,52.0005,52.0005,52.0005,52.0005,72,0
+UPV.US,D,20230822,000000,51.6299,51.6474,51.6299,51.6474,1041,0
+UPV.US,D,20230823,000000,52.61,52.65,52.4968,52.56,1400,0
+UPV.US,D,20230824,000000,51.0405,51.0405,51.0405,51.0405,6,0
+UPV.US,D,20230825,000000,51.7181,51.7181,51.7181,51.7181,98,0
+UPV.US,D,20230828,000000,52.8019,52.8019,52.8019,52.8019,228,0
+UPV.US,D,20230829,000000,54.18,54.2997,54.18,54.2997,256,0
+UPV.US,D,20230830,000000,54.2271,54.2271,54.2271,54.2271,149,0
+UPV.US,D,20230831,000000,53.2599,53.2599,53.2599,53.2599,40,0
+UPV.US,D,20230901,000000,52.7998,52.7998,52.7998,52.7998,36,0
+UPV.US,D,20230905,000000,51.596,51.596,51.596,51.596,942,0
+UPV.US,D,20230906,000000,51.1624,51.1624,51.1624,51.1624,76,0
+UPV.US,D,20230907,000000,50.7274,50.7274,50.7274,50.7274,20,0
+UPV.US,D,20230908,000000,50.8153,50.8153,50.8153,50.8153,112,0
+UPV.US,D,20230911,000000,51.8574,51.8574,51.8574,51.8574,14,0
+UPV.US,D,20230912,000000,51.2322,51.2322,51.2322,51.2322,73,0
+UPV.US,D,20230913,000000,50.8768,50.8768,50.776,50.776,285,0
+UPV.US,D,20230914,000000,51.9458,51.9458,51.9458,51.9458,1,0
+UPV.US,D,20230915,000000,51.7802,51.7802,51.7802,51.7802,10,0
+UPV.US,D,20230918,000000,51.0152,51.0152,51.0152,51.0152,56,0
+UPV.US,D,20230919,000000,51.1155,51.1155,51.1155,51.1155,13,0
+UPV.US,D,20230920,000000,51.0648,51.0648,51.0648,51.0648,206,0
+UPV.US,D,20230921,000000,49.5687,49.5687,49.5687,49.5687,102,0
+UPV.US,D,20230922,000000,50.15,50.15,49.35,49.35,170,0
+UPV.US,D,20230925,000000,48.665,48.665,48.665,48.665,44,0
+UPV.US,D,20230926,000000,47.55,47.59,47.4382,47.4382,1103,0
+UPV.US,D,20230927,000000,46.67,46.9838,46.67,46.9838,1002,0
+UPV.US,D,20230928,000000,47.8554,47.8554,47.8554,47.8554,22,0
+UPV.US,D,20230929,000000,48.0118,48.0118,48.0118,48.0118,1,0
+UPV.US,D,20231002,000000,47.32,47.33,46.35,46.4119,2342,0
+UPV.US,D,20231003,000000,45.48,45.48,45.3,45.3399,9441,0
+UPV.US,D,20231004,000000,45.29,45.8031,45.29,45.8031,1010,0
+UPV.US,D,20231005,000000,46.295,46.295,46.295,46.295,128,0
+UPV.US,D,20231006,000000,47.61,47.66,47.5216,47.5216,1905,0
+UPV.US,D,20231009,000000,46.71,47.1968,46.54,47.1968,727,0
+UPV.US,D,20231010,000000,48.661,48.661,48.661,48.661,49,0
+UPV.US,D,20231011,000000,49.2851,49.2851,49.2851,49.2851,46,0
+UPV.US,D,20231012,000000,48.1506,48.1506,48.1506,48.1506,1,0
+UPV.US,D,20231013,000000,47.0855,47.2997,47.0855,47.2997,3002,0
+UPV.US,D,20231016,000000,47.58,48.1313,47.58,48.1313,3507,0
+UPV.US,D,20231017,000000,47.988,47.988,47.988,47.988,208,0
+UPV.US,D,20231018,000000,46.2611,46.2611,46.2611,46.2611,785,0
+UPV.US,D,20231019,000000,45.4261,45.4261,45.4261,45.4261,400,0
+UPV.US,D,20231020,000000,44.5719,44.5719,44.5719,44.5719,480,0
+UPV.US,D,20231023,000000,44.2,44.7262,44.2,44.7262,773,0
+UPV.US,D,20231024,000000,45.0587,45.0587,45.0587,45.0587,628,0
+UPV.US,D,20231025,000000,44.2301,44.265,44.2301,44.2596,1195,0
+UPV.US,D,20231026,000000,43.8705,43.8705,43.8705,43.8705,83,0
+UPV.US,D,20231027,000000,43.65,43.65,43.1743,43.1743,1439,0
+UPV.US,D,20231030,000000,44.33,44.6,44.11,44.54,7503,0
+UPV.US,D,20231031,000000,44.7087,44.7087,44.7087,44.7087,10,0
+UPV.US,D,20231101,000000,45.2975,45.2975,45.2975,45.2975,94,0
+UPV.US,D,20231102,000000,47.2429,47.2429,47.2429,47.2429,148,0
+UPV.US,D,20231103,000000,48.08,48.12,48.0126,48.0126,710,0
+UPV.US,D,20231106,000000,47.85,47.95,47.687,47.687,306,0
+UPV.US,D,20231107,000000,47.2739,47.2739,47.2739,47.2739,103,0
+UPV.US,D,20231108,000000,47.741,47.741,47.741,47.741,15,0
+UPV.US,D,20231109,000000,48.46,48.46,47.6479,47.6479,341,0
+UPV.US,D,20231110,000000,48.0754,48.0754,48.0248,48.0248,262,0
+UPV.US,D,20231113,000000,47.491,48.3756,47.491,48.3334,770,0
+UPV.US,D,20231114,000000,51.1297,51.1297,51.1297,51.1297,178,0
+UPV.US,D,20231115,000000,51.29,51.29,51.1365,51.1365,2080,0
+UPV.US,D,20231116,000000,50.89,50.9013,50.89,50.9013,340,0
+UPV.US,D,20231117,000000,52.2727,52.2727,52.2727,52.2727,75,0
+UPV.US,D,20231120,000000,52.7509,52.7509,52.7509,52.7509,293,0
+UPV.US,D,20231121,000000,52.3244,52.3244,52.3244,52.3244,118,0
+UPV.US,D,20231122,000000,52.4173,52.4173,52.4173,52.4173,228,0
+UPV.US,D,20231124,000000,53.5308,53.5308,53.5308,53.5308,16,0
+UPV.US,D,20231127,000000,53.101,53.2047,53.101,53.2047,186,0
+UPV.US,D,20231128,000000,53.1739,53.1739,53.1739,53.1739,20,0
+UPV.US,D,20231129,000000,53.6636,53.6636,53.6636,53.6636,178,0
+UPV.US,D,20231130,000000,53.3973,53.3973,53.3973,53.3973,120,0
+UPV.US,D,20231201,000000,54.4077,54.4077,54.4077,54.4077,297,0
+UPV.US,D,20231204,000000,53.6665,53.8498,53.6665,53.8498,388,0
+UPV.US,D,20231205,000000,53.6695,53.6695,53.6695,53.6695,5,0
+UPV.US,D,20231206,000000,53.6924,53.6924,53.6924,53.6924,124,0
+UPV.US,D,20231207,000000,54.0822,54.0822,54.0822,54.0822,24,0
+UPV.US,D,20231208,000000,54.531,54.6041,54.531,54.6041,633,0
+UPV.US,D,20231211,000000,54.6,54.7671,54.6,54.7671,235,0
+UPV.US,D,20231212,000000,54.79,54.9328,54.79,54.9328,263,0
+UPV.US,D,20231213,000000,56.4276,56.4276,56.4276,56.4276,221,0
+UPV.US,D,20231214,000000,57.67,57.6788,57.67,57.6788,746,0
+UPV.US,D,20231215,000000,56.5483,56.5483,56.5483,56.5483,226,0
+UPV.US,D,20231218,000000,56.71,56.8201,56.71,56.8201,189,0
+UPV.US,D,20231219,000000,57.968,57.968,57.968,57.968,39,0
+UPV.US,D,20231220,000000,57.37,57.61,56.3115,56.3115,602,0
+UPV.US,D,20231221,000000,57.8629,57.8629,57.8629,57.8629,356,0
+UPV.US,D,20231222,000000,57.9614,57.9614,57.9614,57.9614,62,0
+UPV.US,D,20231226,000000,58.4,58.6947,58.4,58.6947,246,0
+UPV.US,D,20231227,000000,59.279,59.279,59.279,59.279,455,0
+UPV.US,D,20231228,000000,58.4477,58.4477,58.4477,58.4477,326,0
+UPV.US,D,20231229,000000,58.5419,58.5419,58.5419,58.5419,422,0
+UPV.US,D,20240102,000000,57.0576,57.0576,57.0576,57.0576,231,0
+UPV.US,D,20240103,000000,56.1034,56.1034,56.1034,56.1034,53,0
+UPV.US,D,20240104,000000,56.7058,56.7058,56.7058,56.7058,77,0
+UPV.US,D,20240105,000000,56.4606,56.4606,56.4606,56.4606,103,0
+UPV.US,D,20240108,000000,57.7195,57.7195,57.7195,57.7195,55,0
+UPV.US,D,20240109,000000,56.5982,56.5982,56.5982,56.5982,6,0
+UPV.US,D,20240110,000000,57.0445,57.0445,57.0445,57.0445,33,0
+UPV.US,D,20240111,000000,56.5383,56.5383,56.5383,56.5383,110,0
+UPV.US,D,20240112,000000,56.8188,56.8188,56.8188,56.8188,31,0
+UPV.US,D,20240116,000000,54.6509,54.6509,54.6509,54.6509,33,0
+UPV.US,D,20240117,000000,53.57,53.7929,53.57,53.7929,207,0
+UPV.US,D,20240118,000000,54.6562,54.6562,54.6562,54.6562,31,0
+UPV.US,D,20240119,000000,54.14,54.7125,54.14,54.7125,141,0
+UPV.US,D,20240122,000000,54.9279,54.9279,54.9279,54.9279,42,0
+UPV.US,D,20240123,000000,54.6449,54.6449,54.6449,54.6449,7,0
+UPV.US,D,20240124,000000,56.3,56.3,55.7097,55.7097,341,0
+UPV.US,D,20240125,000000,56.174,56.174,56.174,56.174,227,0
+UPV.US,D,20240126,000000,57.2053,57.2053,57.2053,57.2053,94,0
+UPV.US,D,20240129,000000,57.5491,57.5491,57.5491,57.5491,128,0
+UPV.US,D,20240130,000000,57.6118,57.6118,57.6118,57.6118,136,0
+UPV.US,D,20240131,000000,56.7077,56.7077,56.7077,56.7077,233,0
+UPV.US,D,20240201,000000,57.83,57.83,57.83,57.83,11,0
+UPV.US,D,20240202,000000,56.7187,56.7187,56.7187,56.7187,65,0
+UPV.US,D,20240205,000000,56.0722,56.0722,56.0722,56.0722,120,0
+UPV.US,D,20240206,000000,56.8663,56.8663,56.8663,56.8663,7,0
+UPV.US,D,20240207,000000,56.5379,56.5379,56.5379,56.5379,5,0
+UPV.US,D,20240208,000000,56.4619,56.4619,56.4619,56.4619,4,0
+UPV.US,D,20240209,000000,56.83,56.8405,56.83,56.8405,161,0
+UPV.US,D,20240212,000000,56.9602,56.9602,56.9602,56.9602,42,0
+UPV.US,D,20240213,000000,54.7632,54.7632,54.7632,54.7632,79,0
+UPV.US,D,20240214,000000,56.2594,56.2594,56.2594,56.2594,15,0
+UPV.US,D,20240215,000000,57.4612,57.4612,57.4612,57.4612,26,0
+UPV.US,D,20240216,000000,57.5898,57.5898,57.5898,57.5898,227,0
+UPV.US,D,20240220,000000,57.97,58.1994,57.97,58.1994,745,0
+UPV.US,D,20240221,000000,58.373,58.373,58.373,58.373,4,0
+UPV.US,D,20240222,000000,59.46,59.4903,59.46,59.4903,237,0
+UPV.US,D,20240223,000000,59.77,59.77,59.51,59.6417,2377,0
+UPV.US,D,20240226,000000,59.5178,59.5178,59.5178,59.5178,24,0
+UPV.US,D,20240227,000000,59.675,59.6784,59.675,59.6784,146,0
+UPV.US,D,20240228,000000,59.06,59.06,59.0492,59.0492,321,0
+UPV.US,D,20240229,000000,58.66,59.078,58.65,59.078,1161,0
+UPV.US,D,20240301,000000,60.0237,60.0237,60.0237,60.0237,12,0
+UPV.US,D,20240304,000000,59.6941,59.8693,59.6941,59.8693,209,0
+UPV.US,D,20240305,000000,59.3931,59.3931,59.3931,59.3931,50,0
+UPV.US,D,20240306,000000,60.5994,60.5994,60.5994,60.5994,19,0
+UPV.US,D,20240307,000000,62.31,62.4773,62.31,62.4773,257,0
+UPV.US,D,20240308,000000,62.06,62.11,62.06,62.11,406,0
+UPV.US,D,20240311,000000,61.83,61.94,61.83,61.9197,690,0
+UPV.US,D,20240312,000000,63.0952,63.0952,63.0952,63.0952,44,0
+UPV.US,D,20240313,000000,63.3078,63.3078,63.3078,63.3078,21,0
+UPV.US,D,20240314,000000,62.2732,62.2732,62.2732,62.2732,31,0
+UPV.US,D,20240315,000000,62.1798,62.1798,62.1798,62.1798,2,0
+UPV.US,D,20240318,000000,61.9,61.9,61.4985,61.4985,389,0
+UPV.US,D,20240319,000000,61.6969,61.6969,61.6969,61.6969,5,0
+UPV.US,D,20240320,000000,62.683,62.9108,62.68,62.9108,955,0
+UPV.US,D,20240321,000000,62.77,62.77,62.6123,62.6123,459,0
+UPV.US,D,20240322,000000,62.42,62.42,62.3021,62.3021,178,0
+UPV.US,D,20240325,000000,62.7109,62.7109,62.4426,62.4426,782,0
+UPV.US,D,20240326,000000,62.5948,62.5948,62.5948,62.5948,7,0
+UPV.US,D,20240327,000000,63.2683,63.2683,63.2683,63.2683,1099,0
+UPV.US,D,20240328,000000,63.1026,63.1026,63.0837,63.0837,238,0
+UPV.US,D,20240401,000000,63.3,63.3,62.81,62.923,1264,0
+UPV.US,D,20240402,000000,61.55,61.8,61.55,61.8,263,0
+UPV.US,D,20240403,000000,62.5616,62.5616,62.5616,62.5616,90,0
+UPV.US,D,20240404,000000,61.6419,61.6419,61.6419,61.6419,31,0
+UPV.US,D,20240405,000000,61.69,61.8569,61.69,61.8569,525,0
+UPV.US,D,20240408,000000,62.5545,62.5545,62.5545,62.5545,15,0
+UPV.US,D,20240409,000000,62.2427,62.2427,62.2427,62.2427,87,0
+UPV.US,D,20240410,000000,60.741,60.741,60.741,60.741,10,0
+UPV.US,D,20240411,000000,60.7832,60.7832,60.7832,60.7832,3,0
+UPV.US,D,20240412,000000,58.7038,58.7038,58.7038,58.7038,102,0
+UPV.US,D,20240415,000000,59.49,59.528,58.5011,58.5011,728,0
+UPV.US,D,20240416,000000,57.52,57.5959,57.52,57.5959,443,0
+UPV.US,D,20240417,000000,57.9634,57.9634,57.9634,57.9634,6,0
+UPV.US,D,20240418,000000,57.6398,57.6398,57.6398,57.6398,123,0
+UPV.US,D,20240419,000000,57.63,57.63,57.63,57.63,505,0
+UPV.US,D,20240422,000000,58.55,59.2189,58.55,59.2189,231,0
+UPV.US,D,20240423,000000,60.9176,60.9176,60.9176,60.9176,57,0
+UPV.US,D,20240424,000000,60.2,60.3472,60.1,60.3472,354,0
+UPV.US,D,20240425,000000,60.0173,60.0173,60.0173,60.0173,16,0
+UPV.US,D,20240426,000000,60.86,60.9549,60.86,60.9549,971,0
+UPV.US,D,20240429,000000,61.258,61.258,61.258,61.258,46,0
+UPV.US,D,20240430,000000,59.6029,59.6029,59.6029,59.6029,41,0
+UPV.US,D,20240501,000000,59.2084,59.8598,59.2084,59.3407,325,0
+UPV.US,D,20240502,000000,60.4369,60.4369,60.4369,60.4369,53,0
+UPV.US,D,20240503,000000,61.5406,61.5406,61.5406,61.5406,158,0
+UPV.US,D,20240506,000000,62.5465,62.5465,62.5465,62.5465,3,0
+UPV.US,D,20240507,000000,63.39,63.39,63.3857,63.3857,244,0
+UPV.US,D,20240508,000000,63.7752,63.7752,63.7752,63.7752,25,0
+UPV.US,D,20240509,000000,64.71,64.86,64.71,64.8538,1009,0
+UPV.US,D,20240510,000000,65.72,65.72,65.4699,65.5089,1737,0
+UPV.US,D,20240513,000000,65.83,65.93,65.515,65.515,1048,0
+UPV.US,D,20240514,000000,66.686,66.686,66.686,66.686,165,0
+UPV.US,D,20240515,000000,67.1625,68.0564,67.1625,68.0564,143,0
+UPV.US,D,20240516,000000,67.619,67.619,67.3207,67.3207,1210,0
+UPV.US,D,20240517,000000,67.599,67.67,67.52,67.5919,1291,0
+UPV.US,D,20240520,000000,67.5298,67.5298,67.5298,67.5298,23,0
+UPV.US,D,20240521,000000,67.5264,67.5264,67.5264,67.5264,174,0
+UPV.US,D,20240522,000000,66.3949,66.3949,66.3949,66.3949,168,0
+UPV.US,D,20240523,000000,66.75,66.75,65.7301,65.7565,710,0
+UPV.US,D,20240524,000000,66.7567,66.7567,66.7567,66.7567,65,0
+UPV.US,D,20240528,000000,67.01,67.01,66.4968,66.4968,456,0
+UPV.US,D,20240529,000000,64.5386,64.5386,64.5386,64.5386,157,0
+UPV.US,D,20240530,000000,65.8007,65.8007,65.8007,65.8007,1,0
+UPV.US,D,20240531,000000,66.8469,66.8469,66.8469,66.8469,1,0
+UPV.US,D,20240603,000000,67.1393,67.32,67.1355,67.1355,3593,0
+UPV.US,D,20240604,000000,66.7284,66.7284,66.7284,66.7284,19,0
+UPV.US,D,20240605,000000,67.8208,67.9287,67.8208,67.9287,343,0
+UPV.US,D,20240606,000000,68.4376,68.4376,68.4376,68.4376,77,0
+UPV.US,D,20240607,000000,66.6648,66.6648,66.6648,66.6648,8,0
+UPV.US,D,20240610,000000,65.2,66.2019,65.2,66.2019,623,0
+UPV.US,D,20240611,000000,64.4742,64.6416,64.4742,64.6416,6120,0
+UPV.US,D,20240612,000000,67,67,66.6655,66.6655,628,0
+UPV.US,D,20240613,000000,64.48,64.5719,64.48,64.5719,1285,0
+UPV.US,D,20240614,000000,62.3208,62.3208,62.3208,62.3208,400,0
+UPV.US,D,20240617,000000,62.82,63.43,62.37,63.3302,6870,0
+UPV.US,D,20240618,000000,64.0352,64.0352,64.0352,64.0352,3,0
+UPV.US,D,20240620,000000,64.1314,64.3347,64.1314,64.3347,814,0
+UPV.US,D,20240621,000000,63.1,63.29,63.1,63.2324,1539,0
+UPV.US,D,20240624,000000,64.3946,64.3946,64.3946,64.3946,173,0
+UPV.US,D,20240625,000000,63.95,64.127,63.95,64.127,300,0
+UPV.US,D,20240626,000000,62.72,62.72,62.53,62.7044,528,0
+UPV.US,D,20240627,000000,62.94,62.94,62.4696,62.4696,1155,0
+UPV.US,D,20240628,000000,62.1,62.2114,62.03,62.2114,1794,0
+UPV.US,D,20240701,000000,62.7847,62.9781,62.7847,62.9781,147,0
+UPV.US,D,20240702,000000,62.6761,62.6761,62.6761,62.6761,71,0
+UPV.US,D,20240703,000000,64.1712,64.1712,64.1712,64.1712,79,0
+UPV.US,D,20240705,000000,65.3398,65.3398,64.805,65.226,260,0
+UPV.US,D,20240708,000000,64.6832,64.6832,64.6832,64.6832,27,0
+UPV.US,D,20240709,000000,63.566,63.566,63.566,63.566,125,0
+UPV.US,D,20240710,000000,64.2,65.142,64.18,65.142,452,0
+UPV.US,D,20240711,000000,66.1,66.1,65.7606,65.7606,415,0
+UPV.US,D,20240712,000000,66.99,67.72,66.99,67.2341,366,0
+UPV.US,D,20240715,000000,66.5597,66.5597,65.7866,65.7866,366,0
+UPV.US,D,20240716,000000,66.2685,66.2685,65.1303,66.2685,181,0
+UPV.US,D,20240717,000000,65.8597,65.8597,65.5743,65.5743,186,0
+UPV.US,D,20240718,000000,64.5074,64.5074,64.5074,64.5074,405,0
+UPV.US,D,20240719,000000,63.6569,63.6569,63.6569,63.6569,4,0
+UPV.US,D,20240722,000000,65.37,65.4193,65.29,65.4193,363,0
+UPV.US,D,20240723,000000,64.3374,64.3374,64.3374,64.3374,16,0
+UPV.US,D,20240724,000000,63.0703,63.0703,63.0703,63.0703,1,0
+UPV.US,D,20240725,000000,62.29,63.2,62.29,62.7171,460,0
+UPV.US,D,20240726,000000,64.4,64.4,64.2928,64.2928,284,0
+UPV.US,D,20240729,000000,63.79,63.79,63.4301,63.4301,1820,0
+UPV.US,D,20240730,000000,63.8746,63.8746,63.8746,63.8746,15,0
+UPV.US,D,20240731,000000,65.19,65.19,64.81,65.0363,350,0
+UPV.US,D,20240801,000000,62.262,62.262,62.262,62.262,8,0
+UPV.US,D,20240802,000000,60.95,61.2876,60.95,61.2876,249,0
+UPV.US,D,20240805,000000,58.5503,58.5503,58.5503,58.5503,97,0
+UPV.US,D,20240806,000000,57.35,58.8528,57.35,58.8528,7636,0
+UPV.US,D,20240807,000000,60.38,60.4714,59.0327,59.0327,383,0
+UPV.US,D,20240808,000000,60.631,60.631,60.631,60.631,145,0
+UPV.US,D,20240809,000000,61.3674,61.3674,61.3674,61.3674,1,0
+UPV.US,D,20240812,000000,61.0401,61.0401,61.0401,61.0401,8,0
+UPV.US,D,20240813,000000,62.8297,62.8297,62.7484,62.7484,172,0
+UPV.US,D,20240814,000000,63.41,63.4539,63.41,63.4539,209,0
+UPV.US,D,20240815,000000,64.73,64.73,64.69,64.69,425,0
+UPV.US,D,20240816,000000,64.86,65.3478,64.8,65.3478,991,0
+UPV.US,D,20240819,000000,66.8491,66.8491,66.8082,66.8082,166,0
+UPV.US,D,20240820,000000,66.58,66.58,66.4838,66.4838,709,0
+UPV.US,D,20240821,000000,67.5312,67.5312,67.5312,67.5312,187,0
+UPV.US,D,20240822,000000,66.7113,66.7113,66.7113,66.7113,206,0
+UPV.US,D,20240823,000000,68.9184,68.9675,68.9184,68.9675,160,0
+UPV.US,D,20240826,000000,68.59,68.5901,68.5834,68.5834,349,0
+UPV.US,D,20240827,000000,69.1226,69.1226,69.1226,69.1226,24,0
+UPV.US,D,20240828,000000,68.49,68.63,68.49,68.5892,1568,0
+UPV.US,D,20240829,000000,68.933,68.933,68.933,68.933,53,0
+UPV.US,D,20240830,000000,69.22,69.2772,69.22,69.2772,365,0
+UPV.US,D,20240903,000000,67.24,67.24,66.6156,66.6156,101,0
+UPV.US,D,20240904,000000,66.2869,66.2869,66.2869,66.2869,3,0
+UPV.US,D,20240905,000000,65.98,65.98,65.65,65.8563,580,0
+UPV.US,D,20240906,000000,64.1003,64.1003,64.1003,64.1003,64,0
+UPV.US,D,20240909,000000,65.05,65.05,64.9363,64.9363,378,0
+UPV.US,D,20240910,000000,64.32,64.3876,64.32,64.3876,265,0
+UPV.US,D,20240911,000000,65.0525,65.0525,65.0525,65.0525,113,0
+UPV.US,D,20240912,000000,65.7,65.9631,65.7,65.9375,1250,0
+UPV.US,D,20240913,000000,66.7056,66.7056,66.7056,66.7056,87,0
+UPV.US,D,20240916,000000,67.28,67.7027,67.28,67.7027,403,0
+UPV.US,D,20240917,000000,67.0576,67.1437,67,67.1437,846,0
+UPV.US,D,20240918,000000,66.8594,66.8594,66.8594,66.8594,35,0
+UPV.US,D,20240919,000000,68.89,69.1582,68.6,69.1582,480,0
+UPV.US,D,20240920,000000,67.73,67.73,67.0749,67.0749,350,0
+UPV.US,D,20240923,000000,67.5115,67.5115,67.5115,67.5115,84,0
+UPV.US,D,20240924,000000,68.7042,68.7042,68.7042,68.7042,250,0
+UPV.US,D,20240925,000000,67.52,67.5373,67.52,67.5373,302,0
+UPV.US,D,20240926,000000,70.2633,70.2633,70.2633,70.2633,320,0
+UPV.US,D,20240927,000000,70.25,70.25,70.14,70.1629,621,0
+UPV.US,D,20240930,000000,68.7,69.0348,68.7,69.0348,8213,0
+UPV.US,D,20241001,000000,67.23,67.5474,67.155,67.5474,759,0
+UPV.US,D,20241002,000000,67.2032,67.2032,67.0267,67.0267,518,0
+UPV.US,D,20241003,000000,65.5685,65.5685,65.4819,65.4819,190,0
+UPV.US,D,20241004,000000,65.32,66.1898,65.32,66.1649,903,0
+UPV.US,D,20241007,000000,65.42,65.42,65.25,65.3842,425,0
+UPV.US,D,20241008,000000,65,65.3165,65,65.3165,111,0
+UPV.US,D,20241009,000000,65.8084,65.8084,65.7697,65.7697,256,0
+UPV.US,D,20241010,000000,65.1595,65.292,65.1595,65.292,196,0
+UPV.US,D,20241011,000000,66.1328,66.1328,66.0751,66.0751,327,0
+UPV.US,D,20241014,000000,66.45,66.5417,66.45,66.5417,314,0
+UPV.US,D,20241015,000000,65.41,65.46,64.5389,64.5389,202,0
+UPV.US,D,20241016,000000,64.6213,64.6213,64.6213,64.6213,30,0
+UPV.US,D,20241017,000000,64.93,64.93,64.8755,64.8755,413,0
+UPV.US,D,20241018,000000,65.7899,65.7899,65.6,65.765,1076,0
+UPV.US,D,20241021,000000,64.2606,64.2606,64.2606,64.2606,127,0
+UPV.US,D,20241022,000000,63.89,63.9213,63.89,63.9161,1197,0
+UPV.US,D,20241023,000000,63.0391,63.0391,63.0391,63.0391,4,0
+UPV.US,D,20241024,000000,63.308,63.5699,63.308,63.5409,565,0
+UPV.US,D,20241025,000000,62.9197,62.9796,62.9197,62.9796,278,0
+UPV.US,D,20241028,000000,63.46,64.27,63.46,64.1975,648,0
+UPV.US,D,20241029,000000,63.01,63.073,63.01,63.073,566,0
+UPV.US,D,20241030,000000,62.0677,62.0677,62.0677,62.0677,3,0
+UPV.US,D,20241031,000000,61.1013,61.1013,61.1013,61.1013,14,0
+UPV.US,D,20241101,000000,61.4931,61.4931,61.4931,61.4931,248,0
+UPV.US,D,20241104,000000,61.8999,61.8999,61.5865,61.5865,481,0
+UPV.US,D,20241105,000000,62.456,62.456,62.456,62.456,105,0
+UPV.US,D,20241106,000000,59.65,59.693,59.63,59.6633,665,0
+UPV.US,D,20241107,000000,61.34,61.5903,61.32,61.5903,577,0
+UPV.US,D,20241108,000000,59.45,59.7064,59.45,59.7064,249,0
+UPV.US,D,20241111,000000,60.18,60.18,59.7748,59.7748,326,0
+UPV.US,D,20241112,000000,57.75,57.75,57.344,57.344,621,0
+UPV.US,D,20241114,000000,57.65,57.66,56.99,56.99,2559,0
+UPV.US,D,20241118,000000,57.1,57.15,57.0669,57.0669,671,0
+UPV.US,D,20241119,000000,56,56.7793,56,56.7793,2054,0
+UPV.US,D,20241126,000000,56.54,56.6492,56.54,56.6492,283,0
+UPV.US,D,20241127,000000,57.42,57.4952,57.03,57.4952,3233,0
+UPV.US,D,20241129,000000,58.08,58.6274,58.021,58.6274,919,0
+UPV.US,D,20241202,000000,57.78,58.8556,57.65,58.6352,3150,0
+UPV.US,D,20241203,000000,58.97,59.04,58.92,59.01,3368,0
+UPV.US,D,20241205,000000,60.5936,60.5936,60.39,60.572,629,0
+UPV.US,D,20241206,000000,60.54,60.66,60.54,60.66,741,0
+UPV.US,D,20241209,000000,60.92,60.92,60.4908,60.4908,1791,0
+UPV.US,D,20241212,000000,59.55,59.5501,58.979,58.979,240,0
+UPV.US,D,20241213,000000,58.92,58.9852,58.92,58.9828,405,0
+UPV.US,D,20241217,000000,58.4836,58.4836,58.2681,58.2681,151,0
+UPV.US,D,20241218,000000,58.52,58.52,55.6173,55.6173,405,0
+UPV.US,D,20241219,000000,55.55,55.55,55.1375,55.1375,171,0
+UPV.US,D,20241220,000000,54.38,55.45,53.91,54.8841,1566,0
+UPV.US,D,20241223,000000,54.5808,54.9927,54.23,54.9927,2645,0
+UPV.US,D,20241224,000000,55.3,55.5027,55.3,55.5027,237,0
+UPV.US,D,20241226,000000,55.69,55.8497,55.69,55.8497,110,0
+UPV.US,D,20241227,000000,55.37,55.37,55.06,55.3118,1757,0
+UPV.US,D,20241230,000000,54.375,54.7174,54.375,54.7174,561,0
+UPV.US,D,20241231,000000,55.11,55.11,54.5782,54.5782,129,0
+UPV.US,D,20250102,000000,54.85,54.85,54.1529,54.1529,102,0
+UPV.US,D,20250106,000000,55.88,56.6,55.88,55.9744,557,0
+UPV.US,D,20250107,000000,56.15,56.52,55.9638,55.9638,202,0
+UPV.US,D,20250108,000000,54.76,55.5437,54.76,55.5437,394,0
+UPV.US,D,20250116,000000,56.5,56.6453,56.5,56.6453,196,0
+UPV.US,D,20250117,000000,57.41,57.41,57.1333,57.1333,183,0
+UPV.US,D,20250121,000000,59.3,59.6993,59.3,59.6993,255,0
+UPV.US,D,20250123,000000,59.91,60.598,59.91,60.598,792,0
+UPV.US,D,20250124,000000,61.17,61.17,61.0027,61.0027,497,0
+UPV.US,D,20250130,000000,62.08,62.3326,62.08,62.3326,222,0
+UPV.US,D,20250131,000000,62.219,62.219,61.3766,61.3766,581,0
+UPV.US,D,20250203,000000,60,60,59.6756,59.6756,621,0
+UPV.US,D,20250204,000000,60.8711,60.9458,60.8711,60.9458,178,0
+UPV.US,D,20250205,000000,61.82,62.3089,61.8199,62.3089,246,0
+UPV.US,D,20250206,000000,62.76,62.9058,62.734,62.9058,678,0
+UPV.US,D,20250207,000000,62.36,62.36,61.7398,61.7398,1181,0
+UPV.US,D,20250210,000000,62.39,62.5364,62.39,62.5364,566,0
+UPV.US,D,20250211,000000,62.9,63.5709,62.9,63.5709,581,0
+UPV.US,D,20250212,000000,62.91,64.4779,62.91,64.4779,501,0
+UPV.US,D,20250213,000000,65.7899,65.7989,65.7899,65.7989,763,0
+UPV.US,D,20250218,000000,66.819,66.93,66.7745,66.9227,3686,0
+UPV.US,D,20250219,000000,65.2,65.2738,65.2,65.2738,378,0
+UPV.US,D,20250220,000000,65.4141,66.0579,65.4141,66.0579,270,0
+UPV.US,D,20250221,000000,66.13,66.13,65.43,65.4552,3150,0
+UPV.US,D,20250224,000000,65.3739,65.3739,65.3739,65.3739,1005,0
+UPV.US,D,20250225,000000,66.55,66.937,66.55,66.937,307,0
+UPV.US,D,20250226,000000,67.729,67.74,66.925,67.0824,3894,0
+UPV.US,D,20250227,000000,65.94,66.3,65.2646,65.2646,1316,0
+UPV.US,D,20250228,000000,64.7,65.824,64.7,65.824,1348,0
+UPV.US,D,20250303,000000,68.63,68.9,67.64,67.64,3857,0
+UPV.US,D,20250304,000000,66.171,68.98,66.15,67.9597,1730,0
+UPV.US,D,20250305,000000,70.49,71.3763,70,71.3763,1288,0
+UPV.US,D,20250306,000000,70.13,72.51,69.87,69.9163,23084,0
+UPV.US,D,20250307,000000,70.9,74.05,70.9,71.8404,48410,0
+UPV.US,D,20250310,000000,69.3802,69.3802,68.1273,68.1273,2367,0
+UPV.US,D,20250311,000000,68.36,68.6,66.8701,67.9639,5970,0
+UPV.US,D,20250312,000000,68,68.69,67.82,68.2575,7973,0
+UPV.US,D,20250313,000000,67.245,67.41,67.0399,67.1859,2049,0
+UPV.US,D,20250314,000000,69.1,69.8968,68.75,69.8968,4590,0
+UPV.US,D,20250317,000000,70.6799,71.54,70.12,71.3033,12372,0
+UPV.US,D,20250318,000000,71.41,72.04,71.41,71.879,4517,0
+UPV.US,D,20250319,000000,71.015,72.2005,70.95,71.7783,5711,0
+UPV.US,D,20250320,000000,70,70.63,69.53,70.3322,2980,0
+UPV.US,D,20250321,000000,68.5911,69.11,68.5911,69.0138,2295,0
+UPV.US,D,20250324,000000,69,69,68.75,68.9665,4823,0
+UPV.US,D,20250325,000000,69.7201,69.845,69.6966,69.6966,1581,0
+UPV.US,D,20250326,000000,68.81,68.8611,67.34,67.55,4886,0
+UPV.US,D,20250327,000000,67.92,68.129,67.855,67.951,2173,0
+UPV.US,D,20250328,000000,67.785,67.785,67.12,67.1841,25805,0
+UPV.US,D,20250331,000000,65.03,65.9083,65,65.9083,4900,0
+UPV.US,D,20250401,000000,65.87,66.0336,65.6727,66.0336,933,0
+UPV.US,D,20250402,000000,65.42,66.5286,65.42,66.5286,1572,0
+UPV.US,D,20250403,000000,66.28,66.28,64.4,64.565,29624,0
+UPV.US,D,20250404,000000,59.19,60.13,56.1394,56.1394,22360,0
+UPV.US,D,20250407,000000,51.87,55.22,51.37,52.8518,6854,0
+UPV.US,D,20250408,000000,55.57,55.57,51.9838,51.9838,1621,0
+UPV.US,D,20250409,000000,52.9691,60.31,52.29,59.88,21057,0
+UPV.US,D,20250410,000000,57.64,58.33,57.3866,58.0809,11969,0
+UPV.US,D,20250411,000000,59,61.301,59,61.301,2433,0
+UPV.US,D,20250414,000000,62.41,62.41,61.374,62.188,3594,0
+UPV.US,D,20250416,000000,63.43,64.0899,62.74,63.0295,1668,0
+UPV.US,D,20250417,000000,64.31,64.45,64.0639,64.0639,630,0
+UPV.US,D,20250421,000000,63.04,63.3214,63.04,63.3214,639,0
+UPV.US,D,20250422,000000,65.05,65.905,65.05,65.879,1622,0
+UPV.US,D,20250424,000000,66.85,68.056,66.8499,68.056,1112,0
+UPV.US,D,20250425,000000,68.3616,68.5895,68.3616,68.5679,5310,0
+UPV.US,D,20250428,000000,69.4099,69.4943,68.76,69.4943,906,0
+UPV.US,D,20250429,000000,69.41,69.81,69.21,69.6708,12678,0
+UPV.US,D,20250430,000000,69.76,69.76,69.7359,69.7359,853,0
+UPV.US,D,20250501,000000,69.365,69.365,69.2498,69.2498,840,0
+UPV.US,D,20250502,000000,72.05,72.05,71.7401,71.8931,952,0
+UPV.US,D,20250505,000000,72.25,72.25,72.1154,72.1154,934,0
+UPV.US,D,20250506,000000,72.03,72.05,71.7,71.7,1962,0
+UPV.US,D,20250507,000000,71.74,71.74,71.26,71.3892,1145,0
+UPV.US,D,20250509,000000,71.78,71.78,71.5211,71.5211,470,0
+UPV.US,D,20250512,000000,71.22,71.7927,70.97,71.7927,1644,0
+UPV.US,D,20250513,000000,72.167,72.65,72.115,72.5464,1038,0
+UPV.US,D,20250514,000000,72.76,72.7899,71.98,72.0849,2968,0
+UPV.US,D,20250515,000000,72.87,73.4825,72.87,73.4825,1890,0
+UPV.US,D,20250516,000000,73.37,73.9,73.16,73.84,1169,0
+UPV.US,D,20250519,000000,75.33,75.8,74.3,75.8,10439,0
+UPV.US,D,20250520,000000,76.2194,76.75,76.1812,76.7189,2661,0
+UPV.US,D,20250521,000000,77.3401,77.52,76,76.0398,1165,0
+UPV.US,D,20250522,000000,75.32,75.9775,75.32,75.7576,1927,0
+UPV.US,D,20250523,000000,74.3195,75.661,74.3195,75.3475,964,0
+UPV.US,D,20250527,000000,77.2599,77.2599,77.2599,77.2599,753,0
+UPV.US,D,20250528,000000,75.9,75.9,75.658,75.658,634,0
+UPV.US,D,20250529,000000,76.15,76.43,76.15,76.43,756,0
+UPV.US,D,20250530,000000,76.53,76.57,76.49,76.5699,1569,0
+UPV.US,D,20250602,000000,77.271,77.8911,77.2099,77.8911,2087,0
+UPV.US,D,20250603,000000,76.75,76.75,76.6443,76.6443,283,0
+UPV.US,D,20250604,000000,77.8,78,77.65,77.65,607,0
+UPV.US,D,20250605,000000,78.1932,78.22,77.7713,77.7713,1260,0
+UPV.US,D,20250606,000000,78.27,78.358,78.0208,78.231,1928,0
+UPV.US,D,20250609,000000,78.0899,78.42,77.72,78.2445,1100,0
+UPV.US,D,20250610,000000,78.7099,78.7099,78.4331,78.4331,991,0
+UPV.US,D,20250611,000000,78.92,78.92,78.2654,78.2654,1865,0
+UPV.US,D,20250612,000000,79.5492,79.6598,79.37,79.6598,1136,0
+UPV.US,D,20250613,000000,77.18,77.63,76.95,77.0461,4254,0
+UPV.US,D,20250616,000000,78.47,78.7801,77.7507,77.7507,1830,0
+UPV.US,D,20250617,000000,76.999,77.09,75.5146,75.5146,1543,0
+UPV.US,D,20250618,000000,75.3901,76.0813,75.3639,75.3639,2859,0
+UPV.US,D,20250620,000000,75.3574,75.41,74.4899,74.4899,2232,0
+UPV.US,D,20250623,000000,74.32,75.6314,74.32,75.6314,2106,0
+UPV.US,D,20250626,000000,77.06,77.684,76.8,77.684,1337,0
+UPV.US,D,20250627,000000,78.6105,79.0554,78.6105,79.0554,277,0
+UPV.US,D,20250630,000000,78.765,79.5223,78.61,79.5223,1695,0
+UPV.US,D,20250701,000000,79.2299,79.4433,78.93,79.4433,1293,0
+UPV.US,D,20250703,000000,79.5701,80.049,79.5701,79.7508,1702,0
+UPV.US,D,20250707,000000,79.53,79.53,78.55,78.6851,4566,0
+UPV.US,D,20250709,000000,81.125,81.7441,81.125,81.7441,625,0
+UPV.US,D,20250710,000000,81.65,81.95,81.52,81.6868,712,0
+UPV.US,D,20250711,000000,79.945,80.1,79.7661,79.7661,2183,0
+UPV.US,D,20250714,000000,79.77,79.8,79.5686,79.6949,1537,0
+UPV.US,D,20250715,000000,79.94,79.94,77.9254,77.9254,408,0
+UPV.US,D,20250716,000000,77.57,78.5482,77.57,78.5482,581,0
+UPV.US,D,20250717,000000,78.269,78.6542,78.18,78.6542,1232,0
+UPV.US,D,20250718,000000,79.05,79.05,78.3998,78.3998,319,0
+UPV.US,D,20250721,000000,79.96,79.96,79.1131,79.1131,723,0
+UPV.US,D,20250722,000000,79.1275,80.19,79.035,80.1193,925,0
+UPV.US,D,20250723,000000,80.9,83.2554,80.9,83.2554,1591,0
+UPV.US,D,20250724,000000,81.88,82.16,81.586,81.586,794,0
+UPV.US,D,20250725,000000,80.57,81.7261,80.561,81.7261,855,0
+UPV.US,D,20250728,000000,79.4903,80.18,78.8468,78.8468,887,0
+UPV.US,D,20250729,000000,78.869,78.905,78.24,78.6244,3251,0
+UPV.US,D,20250730,000000,78,78,76.845,76.845,617,0
+UPV.US,D,20250731,000000,76.151,76.151,75.0795,75.0795,854,0
+UPV.US,D,20250801,000000,73.75,74.4048,73.508,74.4048,2119,0
+UPV.US,D,20250804,000000,75.8249,75.9745,75.66,75.9745,1184,0
+UPV.US,D,20250805,000000,76.05,76.29,76.05,76.2857,401,0
+UPV.US,D,20250806,000000,76.88,76.9758,76.88,76.9758,407,0
+UPV.US,D,20250807,000000,78.0818,78.4586,78.0818,78.4586,332,0
+UPV.US,D,20250812,000000,79.461,79.6978,79.391,79.6978,6303,0
+UPV.US,D,20250813,000000,80.66,83.44,80.66,80.8388,2190,0
+UPV.US,D,20250814,000000,80.2607,81.2557,80.2607,81.2557,1388,0
+UPV.US,D,20250815,000000,81.4,81.5192,81.4,81.5192,466,0
+UPV.US,D,20250818,000000,80.91,81.2738,80.91,81.2738,331,0
+UPV.US,D,20250820,000000,82.585,82.72,82.135,82.4793,3567,0
+UPV.US,D,20250821,000000,81.46,81.6799,81.4401,81.457,720,0
+UPV.US,D,20250822,000000,82.251,83.98,82.251,83.9001,2204,0
+UPV.US,D,20250902,000000,78.47,78.47,77.6287,78.1665,3798,0
+UPV.US,D,20250903,000000,78.4299,78.7787,78.4299,78.7787,1408,0
+UPV.US,D,20250904,000000,79.331,79.7442,79.331,79.7442,380,0
+UPV.US,D,20250908,000000,80.97,81.5466,80.97,81.5466,648,0
+UPV.US,D,20250909,000000,81.14,81.3061,81.14,81.3061,163,0
+UPV.US,D,20250910,000000,81.45,81.45,80.7709,80.7709,472,0
+UPV.US,D,20250911,000000,82.4,82.5642,82.4,82.5642,404,0
+UPV.US,D,20250912,000000,82.119,82.119,81.9774,81.9774,427,0
+UPV.US,D,20250915,000000,82.69,83.1108,82.69,83.1108,594,0
+UPV.US,D,20250916,000000,82.621,82.6824,82.621,82.6824,184,0
+UPV.US,D,20250918,000000,82.52,82.6354,82.2,82.6354,345,0
+UPV.US,D,20250919,000000,82.24,82.24,81.92,81.9338,1325,0
+UPV.US,D,20250922,000000,81.9001,82.639,81.63,82.5813,3168,0
+UPV.US,D,20250923,000000,83.23,83.245,82.4027,82.4027,2194,0
+UPV.US,D,20250924,000000,81.18,81.24,80.79,80.8721,3837,0
+UPV.US,D,20250925,000000,79.57,79.57,78.7699,79.3231,3149,0
+UPV.US,D,20250929,000000,81.589,81.589,81.4,81.4088,644,0
+UPV.US,D,20250930,000000,81.8,82.7803,81.5,82.7803,3229,0
+UPV.US,D,20251001,000000,84,84.5909,84,84.5909,433,0
+UPV.US,D,20251002,000000,84.259,84.9106,84.259,84.9106,789,0
+UPV.US,D,20251003,000000,85.411,85.7979,85.411,85.7979,199,0
+UPV.US,D,20251006,000000,85.341,85.4464,85.3,85.3,747,0
+UPV.US,D,20251007,000000,84.51,84.69,84.02,84.02,786,0
+UPV.US,D,20251008,000000,84.67,84.8916,84.67,84.8916,449,0
+UPV.US,D,20251009,000000,84.05,84.05,83.1227,83.1227,3258,0
+UPV.US,D,20251010,000000,81.86,82.94,81.1685,81.1685,1784,0
+UPV.US,D,20251013,000000,82.1201,82.2731,82.1201,82.2731,388,0
+UPV.US,D,20251014,000000,82.5599,82.9233,82.5599,82.9233,183,0
+UPV.US,D,20251015,000000,83.279,83.279,83.1783,83.1783,455,0
+UPV.US,D,20251017,000000,84.539,84.539,84.4257,84.4257,388,0
+UPV.US,D,20251020,000000,84.63,85.157,84.63,85.157,594,0
+UPV.US,D,20251021,000000,84.5,84.5,84.2856,84.2856,271,0
+UPV.US,D,20251024,000000,85.625,85.625,85.4589,85.4589,458,0
+UPV.US,D,20251028,000000,86.2085,86.2085,85.7661,85.7661,356,0
+UPV.US,D,20251029,000000,85.81,85.81,84.73,84.8031,915,0
+UPV.US,D,20251030,000000,84.0695,84.0695,84.0105,84.0105,319,0
+UPV.US,D,20251031,000000,83.389,83.389,83.2659,83.2659,552,0
+UPV.US,D,20251103,000000,82.81,82.9664,82.81,82.9664,356,0
+UPV.US,D,20251104,000000,81.881,81.881,81.0849,81.0849,488,0
+UPV.US,D,20251106,000000,81.623,81.7619,81.61,81.7619,2639,0
+UPV.US,D,20251111,000000,85.7113,86.271,85.71,86.185,1063,0
+UPV.US,D,20251114,000000,84.35,84.5067,84.35,84.5067,265,0
+UPV.US,D,20251117,000000,83.8,83.8,82.377,82.377,3635,0
+UPV.US,D,20251119,000000,81.189,81.19,80.2656,80.2656,2891,0
+UPV.US,D,20251120,000000,78.659,78.659,78.0653,78.0653,273,0
+UPV.US,D,20251121,000000,79.3,80.419,78.7,80.2851,815,0
+UPV.US,D,20251126,000000,84.3686,84.3686,82.64,84.2798,451,0
+UPV.US,D,20251128,000000,85.031,85.2349,85,85.2349,1764,0
+UPV.US,D,20251202,000000,84.665,85.1923,84.665,85.1923,406,0
+UPV.US,D,20251203,000000,85.89,86.37,85.89,86.322,4382,0
+UPV.US,D,20251204,000000,86.7,86.7,86.1619,86.1619,1281,0
+UPV.US,D,20251210,000000,85.93,87.3967,85.84,87.3967,650,0
+UPV.US,D,20251212,000000,87.53,87.53,87.46,87.46,584,0
+UPV.US,D,20251218,000000,88.629,89.23,88.5552,88.5552,2022,0
+UPV.US,D,20251222,000000,89.94,90.1814,89.94,90.1814,549,0
+UPV.US,D,20251223,000000,90.89,90.9992,90.89,90.9992,248,0
+UPV.US,D,20251224,000000,90.485,90.485,90.2182,90.2182,748,0
+UPV.US,D,20251229,000000,90.44,90.44,90,90.0327,1964,0
+UPV.US,D,20251230,000000,91.17,91.18,90.7616,90.7616,2875,0
+UPV.US,D,20251231,000000,89.97,90.1288,89.9377,89.9855,2006,0
+UPV.US,D,20260102,000000,91.6,92.34,91.5,92.1409,1256,0
+UPV.US,D,20260105,000000,92.0289,93.4199,91.71,93.348,2034,0
+UPV.US,D,20260106,000000,94.065,94.58,93.745,93.7784,1105,0
+UPV.US,D,20260107,000000,93.3499,94.15,93.219,93.2822,1250,0
+UPV.US,D,20260108,000000,92.96,93.1953,92.9599,93.1953,702,0
+UPV.US,D,20260109,000000,94.38,94.49,94.38,94.4293,1505,0
+UPV.US,D,20260112,000000,94.929,95.4212,94.929,95.4212,4473,0
+UPV.US,D,20260113,000000,94.45,94.6201,94.37,94.4934,1726,0
+UPV.US,D,20260114,000000,95.15,95.15,95.15,95.15,318,0
+UPV.US,D,20260115,000000,94.91,95.23,94.6721,94.6721,833,0
+UPV.US,D,20260116,000000,94.705,95.2422,94.705,95.2422,1290,0
+UPV.US,D,20260120,000000,92.66,93.401,91.8,92.44,3268,0
+UPV.US,D,20260121,000000,94.69,94.69,94.4234,94.4234,797,0
+UPV.US,D,20260122,000000,95.55,95.5999,95.54,95.54,775,0
+UPV.US,D,20260126,000000,97.965,98.31,97.62,98.1024,2291,0
+UPV.US,D,20260127,000000,100,101.41,100,101.3973,2044,0
+UPV.US,D,20260128,000000,98.46,98.8583,98.15,98.8583,551,0
+UPV.US,D,20260129,000000,97.7908,99.8123,97.7908,99.8123,812,0
+UPV.US,D,20260130,000000,97.969,98.02,97.59,97.85,1128,0
+UPV.US,D,20260202,000000,98.9,99.63,98.75,99.4257,6843,0
+UPV.US,D,20260205,000000,96.63,96.63,96.63,96.63,657,0
+UPV.US,D,20260206,000000,99.78,99.91,98.19,99.91,1585,0
+UPV.US,D,20260209,000000,101.669,102.465,101.669,102.2608,954,0
+UPV.US,D,20260210,000000,102.149,102.155,101.5676,101.5676,1603,0
+UPV.US,D,20260211,000000,101.77,102.2091,101.715,102.2091,530,0
+UPV.US,D,20260212,000000,101.315,101.315,100.436,100.436,1211,0
+UPV.US,D,20260213,000000,100.705,100.705,99.55,100.2754,1223,0
+UPV.US,D,20260217,000000,101.51,101.519,101.425,101.425,918,0
+UPV.US,D,20260218,000000,102.59,103.138,101.97,102,3045,0
diff --git a/daily/us/nyse etfs/2/urnm.us.txt b/daily/us/nyse etfs/2/urnm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..3a260f66c556979426cd3a8ca11964b992dfced2
--- /dev/null
+++ b/daily/us/nyse etfs/2/urnm.us.txt	
@@ -0,0 +1,1559 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+URNM.US,D,20191205,000000,11.5605,11.721,11.5605,11.6835,24968,0
+URNM.US,D,20191206,000000,11.7485,11.877,11.7485,11.8305,16968,0
+URNM.US,D,20191209,000000,11.886,11.886,11.633,11.633,20858,0
+URNM.US,D,20191210,000000,11.62,11.73,11.62,11.6465,14646,0
+URNM.US,D,20191211,000000,11.6475,11.7435,11.6475,11.713,19604,0
+URNM.US,D,20191212,000000,11.8585,11.904,11.762,11.78,34882,0
+URNM.US,D,20191213,000000,11.7805,11.8065,11.7155,11.7375,10044,0
+URNM.US,D,20191216,000000,11.8265,11.8265,11.716,11.716,13072,0
+URNM.US,D,20191217,000000,11.6565,11.6565,11.588,11.597,10020,0
+URNM.US,D,20191218,000000,11.6015,11.748,11.6015,11.7445,4772,0
+URNM.US,D,20191219,000000,11.762,11.7665,11.6935,11.7265,14798,0
+URNM.US,D,20191220,000000,11.7795,11.8325,11.6795,11.6795,8306,0
+URNM.US,D,20191223,000000,11.7395,11.814,11.7395,11.814,5126,0
+URNM.US,D,20191224,000000,11.873,11.873,11.8015,11.8015,1910,0
+URNM.US,D,20191226,000000,11.872,11.996,11.872,11.918,14132,0
+URNM.US,D,20191227,000000,11.918,11.991,11.918,11.952,12820,0
+URNM.US,D,20191230,000000,12.0055,12.0095,11.9685,11.9775,7320,0
+URNM.US,D,20191231,000000,11.9975,12.0255,11.9615,11.9955,47050,0
+URNM.US,D,20200102,000000,12.0465,12.0465,11.987,12.0325,8980,0
+URNM.US,D,20200103,000000,12.0145,12.1015,12.0145,12.074,6638,0
+URNM.US,D,20200106,000000,12.0715,12.129,12.0265,12.1245,21880,0
+URNM.US,D,20200107,000000,12.039,12.0465,11.8835,11.8835,25684,0
+URNM.US,D,20200108,000000,11.808,11.822,11.285,11.797,17252,0
+URNM.US,D,20200109,000000,11.81,11.8585,11.643,11.651,41800,0
+URNM.US,D,20200110,000000,11.659,11.7185,11.652,11.6935,31152,0
+URNM.US,D,20200113,000000,11.785,11.849,11.731,11.79,13454,0
+URNM.US,D,20200114,000000,11.7855,11.817,11.762,11.762,9398,0
+URNM.US,D,20200115,000000,11.7755,11.7755,11.661,11.666,6440,0
+URNM.US,D,20200116,000000,11.762,11.794,11.7435,11.7685,14894,0
+URNM.US,D,20200117,000000,11.808,11.8355,11.6335,11.707,16830,0
+URNM.US,D,20200121,000000,11.6475,11.6475,11.5325,11.5325,8308,0
+URNM.US,D,20200122,000000,11.5325,11.5375,11.481,11.5035,6544,0
+URNM.US,D,20200123,000000,11.455,11.455,11.3035,11.3555,19530,0
+URNM.US,D,20200124,000000,11.3955,12.34,11.2395,11.2395,14996,0
+URNM.US,D,20200127,000000,11.065,11.065,10.9735,10.9735,14368,0
+URNM.US,D,20200128,000000,11.0285,11.0285,10.9185,10.9185,6812,0
+URNM.US,D,20200129,000000,10.8905,10.8905,10.781,10.822,4872,0
+URNM.US,D,20200130,000000,10.6615,10.8035,10.6615,10.8035,1310,0
+URNM.US,D,20200131,000000,10.781,10.798,10.73,10.7675,22166,0
+URNM.US,D,20200203,000000,10.845,11.0265,10.845,11.0055,2608,0
+URNM.US,D,20200204,000000,11.1775,11.2485,11.1775,11.2315,6954,0
+URNM.US,D,20200205,000000,11.2435,11.274,11.166,11.274,19904,0
+URNM.US,D,20200206,000000,11.258,11.258,11.1935,11.2115,1578,0
+URNM.US,D,20200207,000000,11.2115,11.384,11.1705,11.1705,1476,0
+URNM.US,D,20200210,000000,11.166,11.166,11.079,11.1065,7066,0
+URNM.US,D,20200211,000000,11.079,11.3585,11.079,11.336,4838,0
+URNM.US,D,20200212,000000,11.322,11.602,11.322,11.602,10386,0
+URNM.US,D,20200213,000000,11.5465,11.57,11.526,11.544,3076,0
+URNM.US,D,20200214,000000,11.4285,11.4525,11.42,11.4245,7866,0
+URNM.US,D,20200218,000000,11.4185,11.4185,11.3235,11.345,7924,0
+URNM.US,D,20200219,000000,11.377,11.4,11.333,11.3675,13966,0
+URNM.US,D,20200220,000000,11.3265,11.3875,11.3265,11.3265,7608,0
+URNM.US,D,20200221,000000,11.317,11.317,11.2025,11.2115,15150,0
+URNM.US,D,20200224,000000,11.0695,11.0695,10.8105,10.8585,7082,0
+URNM.US,D,20200225,000000,10.749,10.749,10.5545,10.5545,4050,0
+URNM.US,D,20200226,000000,10.5535,10.556,10.409,10.4245,8354,0
+URNM.US,D,20200227,000000,10.143,10.377,10.111,10.214,10820,0
+URNM.US,D,20200228,000000,9.969,10.1,9.772,10.1,31650,0
+URNM.US,D,20200302,000000,10.148,10.322,10.148,10.321,8988,0
+URNM.US,D,20200303,000000,10.5695,10.595,10.3705,10.3705,4380,0
+URNM.US,D,20200304,000000,10.46,10.5815,10.46,10.518,2292,0
+URNM.US,D,20200305,000000,10.345,10.363,10.3105,10.3255,4602,0
+URNM.US,D,20200306,000000,10.2215,10.2215,10.092,10.1885,2958,0
+URNM.US,D,20200309,000000,9.74,9.74,9.263,9.327,5640,0
+URNM.US,D,20200310,000000,9.5655,9.7555,9.295,9.6335,3812,0
+URNM.US,D,20200311,000000,9.41,9.41,9.0965,9.0965,2262,0
+URNM.US,D,20200312,000000,8.621,8.621,8.1535,8.3155,13908,0
+URNM.US,D,20200313,000000,8.598,8.598,8.2685,8.562,11286,0
+URNM.US,D,20200316,000000,7.7635,7.8345,7.617,7.6905,24008,0
+URNM.US,D,20200317,000000,8.1025,8.2725,7.9885,8.2505,4462,0
+URNM.US,D,20200318,000000,8.176,8.176,7.602,7.602,2846,0
+URNM.US,D,20200319,000000,7.149,7.8325,7.131,7.738,8110,0
+URNM.US,D,20200320,000000,7.673,7.673,7.673,7.673,108,0
+URNM.US,D,20200323,000000,7.676,7.676,7.337,7.47,4120,0
+URNM.US,D,20200324,000000,8.025,8.0725,8.025,8.0725,7008,0
+URNM.US,D,20200325,000000,8.0705,8.56,8.0705,8.444,3110,0
+URNM.US,D,20200326,000000,8.6485,8.81,8.4835,8.5475,20028,0
+URNM.US,D,20200327,000000,8.616,8.616,8.433,8.535,3182,0
+URNM.US,D,20200330,000000,8.715,8.9995,8.667,8.9995,2356,0
+URNM.US,D,20200331,000000,9.0005,9.13,8.997,9.0315,8900,0
+URNM.US,D,20200401,000000,9.171,9.171,8.96,9.107,2416,0
+URNM.US,D,20200402,000000,9.346,9.346,9.346,9.346,46,0
+URNM.US,D,20200403,000000,9.524,9.539,9.4305,9.539,2290,0
+URNM.US,D,20200406,000000,9.6665,9.795,9.6295,9.778,4542,0
+URNM.US,D,20200407,000000,9.859,10.2855,9.859,10.274,6144,0
+URNM.US,D,20200408,000000,10.446,10.5055,10.281,10.3695,13832,0
+URNM.US,D,20200409,000000,10.405,10.648,10.405,10.4845,4400,0
+URNM.US,D,20200413,000000,10.437,10.437,10.3445,10.3445,4102,0
+URNM.US,D,20200414,000000,10.671,11.372,10.671,11.372,12572,0
+URNM.US,D,20200415,000000,11.1615,11.5055,11.111,11.377,32732,0
+URNM.US,D,20200416,000000,11.4455,11.778,11.4455,11.666,24314,0
+URNM.US,D,20200417,000000,11.794,11.987,11.666,11.987,11322,0
+URNM.US,D,20200420,000000,11.84,12.523,11.84,12.204,44118,0
+URNM.US,D,20200421,000000,12.161,12.17,11.73,11.877,20936,0
+URNM.US,D,20200422,000000,12.143,12.411,11.9225,12.3495,19920,0
+URNM.US,D,20200423,000000,12.5415,13.0185,12.3855,12.6105,51792,0
+URNM.US,D,20200424,000000,12.642,12.812,12.6015,12.7365,9160,0
+URNM.US,D,20200427,000000,12.867,12.9405,12.6565,12.881,17252,0
+URNM.US,D,20200428,000000,13.023,13.028,12.6515,12.7235,19744,0
+URNM.US,D,20200429,000000,12.858,12.8625,12.7965,12.8075,4616,0
+URNM.US,D,20200430,000000,12.725,12.725,12.5415,12.5415,3956,0
+URNM.US,D,20200501,000000,12.4495,12.5805,12.4035,12.5805,7006,0
+URNM.US,D,20200504,000000,12.73,13.0045,12.589,13.0045,9426,0
+URNM.US,D,20200505,000000,13.078,13.1745,13.069,13.115,17218,0
+URNM.US,D,20200506,000000,13.3075,13.3075,12.9725,12.9725,10844,0
+URNM.US,D,20200507,000000,13.101,13.256,12.9775,12.9805,6690,0
+URNM.US,D,20200508,000000,13.0645,13.257,13.0645,13.1735,10680,0
+URNM.US,D,20200511,000000,12.9495,13.117,12.9495,13.1025,12940,0
+URNM.US,D,20200512,000000,13.0365,13.1835,12.7985,12.7985,10242,0
+URNM.US,D,20200513,000000,12.7385,12.757,12.0555,12.317,13796,0
+URNM.US,D,20200514,000000,12.1425,12.233,11.817,12.0875,16920,0
+URNM.US,D,20200515,000000,12.193,12.34,12.1015,12.2295,12210,0
+URNM.US,D,20200518,000000,12.5965,12.78,12.5965,12.7015,16760,0
+URNM.US,D,20200519,000000,12.647,12.6885,12.514,12.514,7332,0
+URNM.US,D,20200520,000000,13.0325,13.0325,12.61,12.648,2626,0
+URNM.US,D,20200521,000000,12.5875,12.6285,12.489,12.5625,10192,0
+URNM.US,D,20200522,000000,12.491,12.514,12.491,12.514,2102,0
+URNM.US,D,20200526,000000,12.785,12.789,12.606,12.65,4836,0
+URNM.US,D,20200527,000000,12.748,12.911,12.5415,12.911,3078,0
+URNM.US,D,20200528,000000,13.0365,13.0365,12.844,12.8765,6378,0
+URNM.US,D,20200529,000000,12.849,13.044,12.849,13.044,1698,0
+URNM.US,D,20200601,000000,13.039,13.0415,12.984,13.0415,6624,0
+URNM.US,D,20200602,000000,12.9815,13.105,12.9815,13.105,2462,0
+URNM.US,D,20200603,000000,12.991,13.092,12.9255,12.974,3358,0
+URNM.US,D,20200604,000000,12.8075,12.812,12.7435,12.7905,3210,0
+URNM.US,D,20200605,000000,12.881,12.881,12.606,12.606,11346,0
+URNM.US,D,20200608,000000,12.9545,12.9545,12.789,12.8545,8534,0
+URNM.US,D,20200609,000000,12.707,12.7425,12.707,12.7425,2158,0
+URNM.US,D,20200610,000000,12.819,12.819,12.642,12.642,984,0
+URNM.US,D,20200611,000000,12.349,12.4775,12.051,12.051,6320,0
+URNM.US,D,20200612,000000,12.4775,12.4775,12.012,12.1895,12488,0
+URNM.US,D,20200615,000000,11.927,12.3675,11.927,12.3,4190,0
+URNM.US,D,20200616,000000,12.3035,12.467,12.282,12.282,3376,0
+URNM.US,D,20200617,000000,12.27,12.27,12.27,12.27,78,0
+URNM.US,D,20200618,000000,12.228,12.228,12.228,12.228,578,0
+URNM.US,D,20200619,000000,12.3535,12.381,12.0875,12.187,5246,0
+URNM.US,D,20200622,000000,12.052,12.259,12.052,12.259,2002,0
+URNM.US,D,20200623,000000,12.3355,12.3355,12.198,12.198,1910,0
+URNM.US,D,20200624,000000,11.991,12.051,11.9455,12.0305,7722,0
+URNM.US,D,20200625,000000,12.124,12.124,12.1,12.1,1970,0
+URNM.US,D,20200626,000000,12.0375,12.0375,11.9225,11.9225,576,0
+URNM.US,D,20200629,000000,11.991,11.991,11.991,11.991,456,0
+URNM.US,D,20200630,000000,11.9685,12.3125,11.9225,12.3125,5382,0
+URNM.US,D,20200701,000000,12.3305,12.4495,12.232,12.4495,3564,0
+URNM.US,D,20200702,000000,12.585,12.7205,12.5415,12.5415,6178,0
+URNM.US,D,20200706,000000,12.5415,12.9165,12.5415,12.9165,5060,0
+URNM.US,D,20200707,000000,12.872,13.023,12.872,12.935,10246,0
+URNM.US,D,20200708,000000,13.132,13.147,12.9675,13.048,8848,0
+URNM.US,D,20200709,000000,13.023,13.0325,12.84,12.9085,4308,0
+URNM.US,D,20200710,000000,12.899,13.078,12.869,12.979,10354,0
+URNM.US,D,20200713,000000,13.463,13.463,12.723,12.723,24198,0
+URNM.US,D,20200714,000000,12.748,12.827,12.677,12.785,9408,0
+URNM.US,D,20200715,000000,13.0735,13.229,13.062,13.1855,4924,0
+URNM.US,D,20200716,000000,13.1565,13.215,13.138,13.138,16522,0
+URNM.US,D,20200717,000000,13.321,13.61,13.138,13.5655,7792,0
+URNM.US,D,20200720,000000,14.082,14.4995,13.9175,14.0235,97632,0
+URNM.US,D,20200721,000000,14.1465,14.165,14.032,14.032,35802,0
+URNM.US,D,20200722,000000,14.22,14.5365,14.2045,14.4105,30892,0
+URNM.US,D,20200723,000000,14.6235,14.761,14.451,14.5355,25316,0
+URNM.US,D,20200724,000000,14.518,14.6715,14.48,14.4905,18864,0
+URNM.US,D,20200727,000000,14.8255,14.8665,14.7425,14.859,17274,0
+URNM.US,D,20200728,000000,14.752,14.88,14.4905,14.4905,24266,0
+URNM.US,D,20200729,000000,14.55,14.55,13.757,13.954,37162,0
+URNM.US,D,20200730,000000,13.72,13.72,13.436,13.603,20902,0
+URNM.US,D,20200731,000000,13.7615,13.888,13.649,13.888,26214,0
+URNM.US,D,20200803,000000,13.9495,14.11,13.7825,14.0795,33676,0
+URNM.US,D,20200804,000000,14.133,14.298,14.105,14.2385,34128,0
+URNM.US,D,20200805,000000,14.4495,14.4765,14.174,14.2365,28760,0
+URNM.US,D,20200806,000000,14.261,14.2855,14.055,14.055,14572,0
+URNM.US,D,20200807,000000,14.055,14.078,13.9845,14.078,13754,0
+URNM.US,D,20200810,000000,14.1785,14.2705,14.018,14.0555,19428,0
+URNM.US,D,20200811,000000,14.073,14.1285,13.853,13.853,8424,0
+URNM.US,D,20200812,000000,14.0595,14.2285,13.991,14.1715,6938,0
+URNM.US,D,20200813,000000,14.3305,14.3305,14.1465,14.1735,13682,0
+URNM.US,D,20200814,000000,14.2155,14.2425,14.078,14.087,14328,0
+URNM.US,D,20200817,000000,14.1925,14.353,14.1925,14.2385,16428,0
+URNM.US,D,20200818,000000,14.4125,14.66,14.399,14.4215,48694,0
+URNM.US,D,20200819,000000,14.344,14.6005,14.344,14.486,20152,0
+URNM.US,D,20200820,000000,14.5685,14.7795,14.5215,14.6785,23664,0
+URNM.US,D,20200821,000000,14.619,14.7745,14.5635,14.6405,39342,0
+URNM.US,D,20200824,000000,14.6875,14.7105,14.454,14.6555,10680,0
+URNM.US,D,20200825,000000,14.6725,14.917,14.582,14.9125,44084,0
+URNM.US,D,20200826,000000,15.0455,15.169,14.848,15.115,33012,0
+URNM.US,D,20200827,000000,15.1325,15.403,15.1325,15.215,22842,0
+URNM.US,D,20200828,000000,15.2655,15.646,15.2655,15.646,17896,0
+URNM.US,D,20200831,000000,15.4305,15.6325,15.3615,15.4445,43490,0
+URNM.US,D,20200901,000000,15.646,15.747,15.394,15.66,39312,0
+URNM.US,D,20200902,000000,15.793,15.793,15.5565,15.5795,22660,0
+URNM.US,D,20200903,000000,15.5025,15.5865,14.903,14.963,35598,0
+URNM.US,D,20200904,000000,15.0405,15.0405,14.463,14.8115,24434,0
+URNM.US,D,20200908,000000,14.5685,14.5685,14.266,14.266,33576,0
+URNM.US,D,20200909,000000,14.5135,14.8025,14.4995,14.603,12558,0
+URNM.US,D,20200910,000000,14.6555,14.862,14.2815,14.321,17832,0
+URNM.US,D,20200911,000000,14.424,14.4905,14.188,14.399,14662,0
+URNM.US,D,20200914,000000,14.5085,14.862,14.5085,14.835,14648,0
+URNM.US,D,20200915,000000,14.8895,15.0545,14.679,14.697,22934,0
+URNM.US,D,20200916,000000,14.7475,14.761,14.6235,14.6235,21646,0
+URNM.US,D,20200917,000000,14.6555,14.6555,14.463,14.536,6214,0
+URNM.US,D,20200918,000000,14.926,14.926,14.3305,14.353,25666,0
+URNM.US,D,20200921,000000,14.1555,14.1555,13.697,13.8255,25560,0
+URNM.US,D,20200922,000000,13.7615,13.808,13.757,13.808,3858,0
+URNM.US,D,20200923,000000,13.766,13.766,13.3025,13.319,11074,0
+URNM.US,D,20200924,000000,13.0735,13.4175,13.0415,13.2725,81264,0
+URNM.US,D,20200925,000000,13.2705,13.416,13.2705,13.416,1516,0
+URNM.US,D,20200928,000000,13.436,13.514,13.413,13.437,6002,0
+URNM.US,D,20200929,000000,13.454,13.4955,13.3895,13.4955,10710,0
+URNM.US,D,20200930,000000,13.423,13.484,13.344,13.381,7236,0
+URNM.US,D,20201001,000000,13.3695,13.3695,13.2445,13.291,9714,0
+URNM.US,D,20201002,000000,13.078,13.1055,12.9315,13.0475,12620,0
+URNM.US,D,20201005,000000,13.1605,13.1605,13.0965,13.1285,7710,0
+URNM.US,D,20201006,000000,13.1885,13.2985,13.0325,13.0325,7680,0
+URNM.US,D,20201007,000000,13.133,13.398,13.1195,13.2985,8900,0
+URNM.US,D,20201008,000000,13.2985,13.3255,13.1835,13.2465,15494,0
+URNM.US,D,20201009,000000,13.2525,13.2525,13.142,13.142,6548,0
+URNM.US,D,20201012,000000,13.1425,13.256,13.069,13.1135,11850,0
+URNM.US,D,20201013,000000,13.0965,13.0965,12.8905,12.96,27762,0
+URNM.US,D,20201014,000000,12.933,12.9545,12.881,12.9085,18162,0
+URNM.US,D,20201015,000000,12.7385,12.7385,12.61,12.61,20694,0
+URNM.US,D,20201016,000000,12.6015,12.6885,12.5875,12.6255,19880,0
+URNM.US,D,20201019,000000,12.6335,12.8305,12.546,12.6285,43608,0
+URNM.US,D,20201020,000000,12.7385,13,12.7385,12.9815,26754,0
+URNM.US,D,20201021,000000,13.0325,13.115,13.008,13.008,23452,0
+URNM.US,D,20201022,000000,13.014,13.023,12.929,12.9775,10194,0
+URNM.US,D,20201023,000000,13.069,13.069,12.8585,12.883,11994,0
+URNM.US,D,20201026,000000,12.8625,12.8625,12.6445,12.7065,38538,0
+URNM.US,D,20201027,000000,12.6795,12.6795,12.61,12.61,7196,0
+URNM.US,D,20201028,000000,12.496,12.496,12.1195,12.143,80056,0
+URNM.US,D,20201029,000000,12.129,12.3995,12.129,12.353,21632,0
+URNM.US,D,20201030,000000,12.3625,12.528,12.3585,12.472,19448,0
+URNM.US,D,20201102,000000,12.5415,12.5415,12.349,12.389,10910,0
+URNM.US,D,20201103,000000,12.482,12.5555,12.427,12.4865,24798,0
+URNM.US,D,20201104,000000,12.5555,12.5555,12.404,12.404,6956,0
+URNM.US,D,20201105,000000,12.5965,12.7065,12.5875,12.6775,19902,0
+URNM.US,D,20201106,000000,12.7665,12.8625,12.725,12.817,21110,0
+URNM.US,D,20201109,000000,13.3255,13.3255,12.876,12.876,31368,0
+URNM.US,D,20201110,000000,12.8625,13.1195,12.8535,13.069,10220,0
+URNM.US,D,20201111,000000,13.092,13.419,13.078,13.419,40706,0
+URNM.US,D,20201112,000000,13.555,13.6235,13.197,13.197,33178,0
+URNM.US,D,20201113,000000,13.2065,13.311,13.2065,13.225,28400,0
+URNM.US,D,20201116,000000,13.399,13.399,13.0835,13.1835,57270,0
+URNM.US,D,20201117,000000,13.1835,13.2115,13.109,13.131,30308,0
+URNM.US,D,20201118,000000,13.2205,13.2295,13.083,13.115,28112,0
+URNM.US,D,20201119,000000,13.115,13.115,12.9545,13.102,20176,0
+URNM.US,D,20201120,000000,13.1745,13.1745,13.0785,13.092,7544,0
+URNM.US,D,20201123,000000,13.124,13.266,13.092,13.234,26408,0
+URNM.US,D,20201124,000000,13.3075,13.912,13.273,13.665,57624,0
+URNM.US,D,20201125,000000,13.665,14.22,13.665,13.94,45156,0
+URNM.US,D,20201127,000000,13.8715,14.046,13.7385,13.7385,25062,0
+URNM.US,D,20201130,000000,13.8715,13.8715,13.6515,13.6555,32994,0
+URNM.US,D,20201201,000000,13.908,14.11,13.876,13.8805,46594,0
+URNM.US,D,20201202,000000,13.876,14.2935,13.853,14.2935,40518,0
+URNM.US,D,20201203,000000,14.385,14.609,14.385,14.4815,61730,0
+URNM.US,D,20201204,000000,14.4355,15.4535,14.3005,15.348,106298,0
+URNM.US,D,20201207,000000,16.233,17.65,16.233,16.9575,151740,0
+URNM.US,D,20201208,000000,17.3565,17.3565,16.6225,16.893,73254,0
+URNM.US,D,20201209,000000,16.8795,16.8795,16.05,16.136,72628,0
+URNM.US,D,20201210,000000,16.082,17.347,16.082,16.962,94298,0
+URNM.US,D,20201211,000000,17.384,17.6315,17.0125,17.549,165722,0
+URNM.US,D,20201214,000000,18.425,19.4315,18.347,18.6225,296056,0
+URNM.US,D,20201215,000000,18.934,19.1585,18.3795,18.815,92690,0
+URNM.US,D,20201216,000000,18.9385,19.0325,18.801,18.934,100526,0
+URNM.US,D,20201217,000000,18.9755,19.2595,18.824,18.934,109976,0
+URNM.US,D,20201218,000000,18.856,18.929,18.608,18.8265,57974,0
+URNM.US,D,20201221,000000,18.576,18.8835,18.159,18.517,109588,0
+URNM.US,D,20201222,000000,18.342,18.847,18.342,18.5945,61302,0
+URNM.US,D,20201223,000000,18.6725,19.434,18.6635,19.2135,178244,0
+URNM.US,D,20201224,000000,19.3285,19.521,19.2135,19.521,60862,0
+URNM.US,D,20201228,000000,20.006,20.646,19.6365,20.213,179880,0
+URNM.US,D,20201229,000000,21.1075,21.1075,20.006,20.2365,73678,0
+URNM.US,D,20201230,000000,20.2695,20.754,20.2695,20.5045,91580,0
+URNM.US,D,20201231,000000,20.5045,20.5045,20.1605,20.194,66938,0
+URNM.US,D,20210104,000000,20.6505,20.665,20.1515,20.3115,138382,0
+URNM.US,D,20210105,000000,20.4435,21.6865,20.4435,21.5495,193070,0
+URNM.US,D,20210106,000000,21.8935,22.59,21.6535,22.0485,202610,0
+URNM.US,D,20210107,000000,22.1945,22.8725,22.096,22.656,146116,0
+URNM.US,D,20210108,000000,22.8255,22.8255,21.4885,21.865,256490,0
+URNM.US,D,20210111,000000,21.6015,21.63,20.8835,21.324,167310,0
+URNM.US,D,20210112,000000,21.3145,21.418,20.3845,20.396,117548,0
+URNM.US,D,20210113,000000,20.5375,21.0365,20.5375,20.9385,110174,0
+URNM.US,D,20210114,000000,21.2485,21.8215,21.1895,21.724,147418,0
+URNM.US,D,20210115,000000,21.799,22.0065,21.0035,21.076,184690,0
+URNM.US,D,20210119,000000,21.0745,21.0745,20.341,20.5565,150964,0
+URNM.US,D,20210120,000000,21.0365,21.0365,20.5485,20.9435,90834,0
+URNM.US,D,20210121,000000,21.0035,21.032,20.388,20.773,66002,0
+URNM.US,D,20210122,000000,20.42,20.42,20.0385,20.241,100618,0
+URNM.US,D,20210125,000000,20.194,20.594,20.161,20.594,74204,0
+URNM.US,D,20210126,000000,20.806,21.051,20.5395,20.8105,60656,0
+URNM.US,D,20210127,000000,20.359,20.359,19.7985,19.8605,93680,0
+URNM.US,D,20210128,000000,19.7705,19.7705,19.4995,19.72,74426,0
+URNM.US,D,20210129,000000,19.469,19.9045,19.149,19.271,107538,0
+URNM.US,D,20210201,000000,19.422,21.0625,19.3185,20.9435,229662,0
+URNM.US,D,20210202,000000,21.592,21.8415,20.9235,21.2,77626,0
+URNM.US,D,20210203,000000,21.2765,21.632,21.1175,21.465,96450,0
+URNM.US,D,20210204,000000,21.5545,21.5545,21.126,21.206,52854,0
+URNM.US,D,20210205,000000,21.611,22.2605,21.336,22.237,120582,0
+URNM.US,D,20210208,000000,22.915,23.6115,22.9005,23.522,169152,0
+URNM.US,D,20210209,000000,24.1905,24.421,23.762,24.0115,144170,0
+URNM.US,D,20210210,000000,24.8025,24.854,23.9035,24.5245,171086,0
+URNM.US,D,20210211,000000,24.6095,25.471,24.3835,24.713,190018,0
+URNM.US,D,20210212,000000,24.84,25.179,24.6755,24.9485,101640,0
+URNM.US,D,20210216,000000,27.448,28.135,26.3605,27.6785,384788,0
+URNM.US,D,20210217,000000,28.8415,29.0295,27.5515,28.3095,345178,0
+URNM.US,D,20210218,000000,27.82,28.126,25.7345,26.116,337396,0
+URNM.US,D,20210219,000000,26.5345,27.189,26.2665,27.0195,253234,0
+URNM.US,D,20210222,000000,27.043,27.4175,26.8785,27.0385,281044,0
+URNM.US,D,20210223,000000,26.8595,26.8595,25.1365,26.29,252090,0
+URNM.US,D,20210224,000000,25.89,26.516,25.4335,26.417,676514,0
+URNM.US,D,20210225,000000,26.723,27.156,26.126,26.3935,483662,0
+URNM.US,D,20210226,000000,26.304,26.304,24.6895,25.151,451424,0
+URNM.US,D,20210301,000000,26.4125,26.502,25.466,25.7625,568704,0
+URNM.US,D,20210302,000000,25.918,27.1045,25.7675,27.062,573468,0
+URNM.US,D,20210303,000000,27.6505,28.2435,27.1135,27.363,523514,0
+URNM.US,D,20210304,000000,27.2645,27.2645,25.0475,25.4805,445360,0
+URNM.US,D,20210305,000000,25.513,25.885,23.842,25.16,413292,0
+URNM.US,D,20210308,000000,25.278,25.452,24.4775,24.666,169548,0
+URNM.US,D,20210309,000000,25.245,25.819,25.182,25.579,179636,0
+URNM.US,D,20210310,000000,25.664,25.692,24.9625,25.1625,121888,0
+URNM.US,D,20210311,000000,25.9135,26.238,25.537,26.2145,293386,0
+URNM.US,D,20210312,000000,26.0405,26.9915,26.031,26.8315,122782,0
+URNM.US,D,20210315,000000,27.4245,28.3045,27.109,28.3045,369084,0
+URNM.US,D,20210316,000000,29.086,30.1265,28.8225,29.5005,619880,0
+URNM.US,D,20210317,000000,29.26,29.5205,28.479,29.4155,347280,0
+URNM.US,D,20210318,000000,29.6555,30.051,28.479,28.592,280180,0
+URNM.US,D,20210319,000000,28.7235,28.7235,27.6645,28.295,218712,0
+URNM.US,D,20210322,000000,28.6485,28.714,28.1115,28.1305,213756,0
+URNM.US,D,20210323,000000,28.1305,28.1305,26.629,26.7325,383966,0
+URNM.US,D,20210324,000000,27.1325,27.302,26.37,26.6335,296704,0
+URNM.US,D,20210325,000000,26.3655,26.4075,25.4875,26.318,252854,0
+URNM.US,D,20210326,000000,26.4925,27.283,26.3605,27.0665,225626,0
+URNM.US,D,20210329,000000,27.255,27.255,26.243,26.869,186302,0
+URNM.US,D,20210330,000000,26.544,26.6855,26.0075,26.4405,436528,0
+URNM.US,D,20210331,000000,26.1815,26.9345,25.97,26.092,257982,0
+URNM.US,D,20210401,000000,26.9065,27.8385,26.3605,27.74,226826,0
+URNM.US,D,20210405,000000,28.78,29.6555,28.2435,29.646,620572,0
+URNM.US,D,20210406,000000,29.726,30.1265,28.978,29.166,299194,0
+URNM.US,D,20210407,000000,29.557,29.7875,28.4835,28.714,221032,0
+URNM.US,D,20210408,000000,28.3845,29.18,28.3845,29.1755,225808,0
+URNM.US,D,20210409,000000,29.2885,29.364,28.7425,28.832,138174,0
+URNM.US,D,20210412,000000,28.832,28.832,27.316,27.4905,358034,0
+URNM.US,D,20210413,000000,27.2645,27.514,26.855,27.09,233722,0
+URNM.US,D,20210414,000000,27.4525,27.768,26.857,26.916,315626,0
+URNM.US,D,20210415,000000,27.5795,27.5795,26.784,26.996,326996,0
+URNM.US,D,20210416,000000,27.2455,27.302,26.4545,26.822,232534,0
+URNM.US,D,20210419,000000,27.17,27.17,26.0405,26.276,211378,0
+URNM.US,D,20210420,000000,26.3325,26.3325,25.1165,25.819,224854,0
+URNM.US,D,20210421,000000,25.904,26.4145,25.8405,26.3605,289660,0
+URNM.US,D,20210422,000000,26.483,26.483,25.6405,25.7015,167286,0
+URNM.US,D,20210423,000000,25.89,26.2615,25.8825,26.1395,67498,0
+URNM.US,D,20210426,000000,26.3135,26.6805,26.3135,26.511,254646,0
+URNM.US,D,20210427,000000,26.4545,26.789,26.3605,26.544,186186,0
+URNM.US,D,20210428,000000,26.6995,27.6455,26.549,27.6125,176588,0
+URNM.US,D,20210429,000000,28.1115,28.375,27.3255,27.6975,422644,0
+URNM.US,D,20210430,000000,27.862,28.0785,27.523,27.7725,350280,0
+URNM.US,D,20210503,000000,28.333,29.519,28.173,29.4815,443686,0
+URNM.US,D,20210504,000000,29.646,29.872,29.185,29.34,397990,0
+URNM.US,D,20210505,000000,30.1265,30.762,30.1265,30.602,343850,0
+URNM.US,D,20210506,000000,31.275,31.5105,30.644,31.044,551640,0
+URNM.US,D,20210507,000000,31.261,32.3035,31.0065,32.2775,550334,0
+URNM.US,D,20210510,000000,32.833,32.833,31.6045,31.7645,615580,0
+URNM.US,D,20210511,000000,30.823,31.4445,30.2485,31.2185,459858,0
+URNM.US,D,20210512,000000,31.5385,31.5385,29.8955,30.258,436400,0
+URNM.US,D,20210513,000000,29.75,30.103,28.6575,29.0815,411048,0
+URNM.US,D,20210514,000000,29.6555,30.489,29.411,30.4795,304154,0
+URNM.US,D,20210517,000000,30.95,31.5855,30.6865,31.162,316194,0
+URNM.US,D,20210518,000000,31.835,32.009,31.5385,31.6375,344318,0
+URNM.US,D,20210519,000000,31.3265,31.463,30.248,30.8325,331582,0
+URNM.US,D,20210520,000000,31.077,31.2135,30.6395,31.115,209044,0
+URNM.US,D,20210521,000000,31.068,31.369,30.616,30.616,158730,0
+URNM.US,D,20210524,000000,30.6675,30.821,30.423,30.578,120018,0
+URNM.US,D,20210525,000000,30.578,30.578,29.872,29.9005,156808,0
+URNM.US,D,20210526,000000,30.0885,30.5825,30.0885,30.4275,195428,0
+URNM.US,D,20210527,000000,30.5875,31.5385,30.178,31.3315,721206,0
+URNM.US,D,20210528,000000,31.92,32.097,30.8605,31.2135,466324,0
+URNM.US,D,20210601,000000,31.835,32.5315,31.5385,32.433,463842,0
+URNM.US,D,20210602,000000,33.0355,33.1835,32.4895,32.5695,254124,0
+URNM.US,D,20210603,000000,32.48,32.6355,31.769,32.16,385884,0
+URNM.US,D,20210604,000000,32.527,33.054,32.306,32.8705,277208,0
+URNM.US,D,20210607,000000,32.932,33.5155,32.8705,33.3415,456676,0
+URNM.US,D,20210608,000000,33.4075,33.4215,32.8565,32.979,273936,0
+URNM.US,D,20210609,000000,33.2755,33.2755,32.527,32.621,299450,0
+URNM.US,D,20210610,000000,32.9085,33.2755,32.505,33.1105,167954,0
+URNM.US,D,20210611,000000,33.4875,33.548,33.1485,33.2565,250946,0
+URNM.US,D,20210614,000000,33.186,33.227,30.7385,31.322,1073806,0
+URNM.US,D,20210615,000000,31.5385,31.7435,31.115,31.6515,330036,0
+URNM.US,D,20210616,000000,31.727,31.967,31.2475,31.6045,219060,0
+URNM.US,D,20210617,000000,30.9925,31.2775,29.359,30.0795,807086,0
+URNM.US,D,20210618,000000,29.4205,29.8625,28.9495,29.185,388624,0
+URNM.US,D,20210621,000000,29.1615,29.4205,28.5495,29.3215,352676,0
+URNM.US,D,20210622,000000,29.373,29.618,29.0155,29.3075,318268,0
+URNM.US,D,20210623,000000,29.392,29.9145,29.326,29.533,322522,0
+URNM.US,D,20210624,000000,29.9805,30.597,29.7285,30.4795,297468,0
+URNM.US,D,20210625,000000,30.7475,30.8325,30.23,30.324,355092,0
+URNM.US,D,20210628,000000,30.2485,30.3005,29.4205,29.5145,350366,0
+URNM.US,D,20210629,000000,29.392,29.839,28.7145,28.785,351912,0
+URNM.US,D,20210630,000000,28.761,29.6145,28.7425,29.4345,247904,0
+URNM.US,D,20210701,000000,29.524,30.1735,29.152,29.698,439976,0
+URNM.US,D,20210702,000000,30.037,30.1265,29.225,29.4815,145782,0
+URNM.US,D,20210706,000000,29.637,29.83,28.5495,28.8175,350904,0
+URNM.US,D,20210707,000000,28.606,28.7705,27.961,28.2575,314684,0
+URNM.US,D,20210708,000000,27.961,28.039,27.3065,27.443,324522,0
+URNM.US,D,20210709,000000,27.749,28.105,27.495,27.881,184848,0
+URNM.US,D,20210712,000000,27.6925,27.881,27.4625,27.523,199592,0
+URNM.US,D,20210713,000000,27.354,27.5185,27.1335,27.208,235688,0
+URNM.US,D,20210714,000000,27.302,27.5295,26.742,26.85,390566,0
+URNM.US,D,20210715,000000,26.8785,26.8785,26.3605,26.643,365974,0
+URNM.US,D,20210716,000000,26.7655,26.7655,25.703,25.984,411054,0
+URNM.US,D,20210719,000000,25.179,25.302,24.4775,24.7835,575592,0
+URNM.US,D,20210720,000000,24.7035,25.711,24.639,25.5745,393362,0
+URNM.US,D,20210721,000000,26.2195,27.0385,26.125,26.817,283076,0
+URNM.US,D,20210722,000000,27.2315,27.848,26.45,26.9725,183902,0
+URNM.US,D,20210723,000000,27.062,27.2595,26.6875,26.8125,96912,0
+URNM.US,D,20210726,000000,26.9065,27.302,26.7135,26.9915,142642,0
+URNM.US,D,20210727,000000,27.01,27.1135,26.4075,26.591,110202,0
+URNM.US,D,20210728,000000,26.4595,27.874,26.4595,27.641,249728,0
+URNM.US,D,20210729,000000,28.102,28.479,27.914,28.22,513790,0
+URNM.US,D,20210730,000000,28.0455,28.1965,27.7725,27.8715,241228,0
+URNM.US,D,20210802,000000,28.2435,28.3095,27.5375,27.768,114320,0
+URNM.US,D,20210803,000000,27.787,27.787,27.255,27.401,120438,0
+URNM.US,D,20210804,000000,27.434,27.5305,26.624,26.737,108138,0
+URNM.US,D,20210805,000000,26.7605,27.1515,26.563,26.883,60764,0
+URNM.US,D,20210806,000000,26.7985,26.8445,26.398,26.742,62772,0
+URNM.US,D,20210809,000000,26.502,26.7325,26.1485,26.224,166944,0
+URNM.US,D,20210810,000000,26.318,26.937,26.318,26.8785,203284,0
+URNM.US,D,20210811,000000,27.062,27.0665,26.563,26.888,111392,0
+URNM.US,D,20210812,000000,26.7185,26.7985,26.436,26.6195,120096,0
+URNM.US,D,20210813,000000,26.436,26.436,25.9135,25.998,232496,0
+URNM.US,D,20210816,000000,25.6875,25.6875,25.0895,25.278,202568,0
+URNM.US,D,20210817,000000,24.779,25.0145,24.487,24.581,239930,0
+URNM.US,D,20210818,000000,24.586,25.1685,24.5115,24.7365,113340,0
+URNM.US,D,20210819,000000,24.3555,24.6065,23.8255,23.9365,290748,0
+URNM.US,D,20210820,000000,23.6915,24.2895,23.6915,24.181,189406,0
+URNM.US,D,20210823,000000,24.9815,25.899,24.9815,25.871,222198,0
+URNM.US,D,20210824,000000,26.37,26.6145,26.318,26.502,130614,0
+URNM.US,D,20210825,000000,26.7465,26.8315,26.5815,26.7325,78076,0
+URNM.US,D,20210826,000000,26.6855,26.86,26.3865,26.4215,147530,0
+URNM.US,D,20210827,000000,26.7135,27.5885,26.695,27.495,366926,0
+URNM.US,D,20210830,000000,27.9375,28.1965,27.6505,28.1965,394906,0
+URNM.US,D,20210831,000000,28.6155,29.613,28.6155,29.5475,277656,0
+URNM.US,D,20210901,000000,29.9615,30.578,29.717,30.578,404946,0
+URNM.US,D,20210902,000000,31.3785,33.351,31.303,33.351,1236278,0
+URNM.US,D,20210903,000000,35.0455,36.1845,34.636,35.281,957518,0
+URNM.US,D,20210907,000000,36.707,37.1215,36.481,36.8245,1251054,0
+URNM.US,D,20210908,000000,37.112,37.1245,35.524,36.5565,566718,0
+URNM.US,D,20210909,000000,36.302,36.566,35.554,35.9725,451120,0
+URNM.US,D,20210910,000000,36.966,40.624,36.6315,39.875,2230416,0
+URNM.US,D,20210913,000000,43.1325,44.8555,42.803,43.104,1985396,0
+URNM.US,D,20210914,000000,43.1275,43.73,40.4445,42.064,3276854,0
+URNM.US,D,20210915,000000,43.9655,46.3615,43.6655,46.305,2597116,0
+URNM.US,D,20210916,000000,46.131,46.131,43.956,44.9825,1569362,0
+URNM.US,D,20210917,000000,44.634,44.6905,37.799,40.628,3707762,0
+URNM.US,D,20210920,000000,36.966,38.2745,36.613,37.493,1561824,0
+URNM.US,D,20210921,000000,39.696,39.889,38.684,38.764,837076,0
+URNM.US,D,20210922,000000,39.536,40.487,38.637,38.731,684432,0
+URNM.US,D,20210923,000000,39.15,39.3195,37.714,38.298,765232,0
+URNM.US,D,20210924,000000,37.639,37.799,35.097,35.6105,1207902,0
+URNM.US,D,20210927,000000,36.3305,37.7755,35.615,37.691,1295880,0
+URNM.US,D,20210928,000000,37.187,37.555,35.4595,36.4435,955192,0
+URNM.US,D,20210929,000000,36.3825,36.4205,35.3725,35.747,516078,0
+URNM.US,D,20210930,000000,35.728,37.1495,35.13,36.175,549432,0
+URNM.US,D,20211001,000000,36.528,37.2815,35.836,37.1215,525932,0
+URNM.US,D,20211004,000000,38.0015,39.3465,36.834,37.027,1628250,0
+URNM.US,D,20211005,000000,37.6485,38.11,36.834,37.4225,469708,0
+URNM.US,D,20211006,000000,36.566,36.566,35.069,35.8645,628964,0
+URNM.US,D,20211007,000000,36.3585,37.192,35.9635,36.961,324112,0
+URNM.US,D,20211008,000000,37.0555,37.46,35.601,35.723,611354,0
+URNM.US,D,20211011,000000,36.0855,37.06,36.0105,36.533,1006036,0
+URNM.US,D,20211012,000000,36.872,41.786,36.6275,41.471,2516154,0
+URNM.US,D,20211013,000000,43.062,46.1215,41.32,44.78,2354622,0
+URNM.US,D,20211014,000000,44.1305,44.229,42.605,43.175,1066444,0
+URNM.US,D,20211015,000000,42.9255,43.037,41.3295,42.6195,1049926,0
+URNM.US,D,20211018,000000,44.248,45.9685,44.154,44.9685,1118406,0
+URNM.US,D,20211019,000000,46.4745,46.743,44.455,45.152,883852,0
+URNM.US,D,20211020,000000,45.0765,46.404,44.06,46.343,457912,0
+URNM.US,D,20211021,000000,45.8345,46.357,44.319,44.686,798202,0
+URNM.US,D,20211022,000000,45.3965,45.3965,43.1185,44.2855,518522,0
+URNM.US,D,20211025,000000,44.766,46.1215,44.719,44.912,702844,0
+URNM.US,D,20211026,000000,44.8035,45.4345,44.1445,44.573,512154,0
+URNM.US,D,20211027,000000,44.493,44.695,42.0355,42.1015,819486,0
+URNM.US,D,20211028,000000,42.53,42.7935,41.925,42.3135,431410,0
+URNM.US,D,20211029,000000,42.412,42.5935,39.842,41.2685,1156700,0
+URNM.US,D,20211101,000000,41.4235,42.9205,41.273,42.464,516170,0
+URNM.US,D,20211102,000000,42.5015,42.709,41.3295,42.0405,497108,0
+URNM.US,D,20211103,000000,42.2995,45.731,42.29,45.5755,2333708,0
+URNM.US,D,20211104,000000,46.1545,46.6535,44.7845,45.806,867252,0
+URNM.US,D,20211105,000000,45.9895,46.0085,44.314,45.0485,690928,0
+URNM.US,D,20211108,000000,45.999,48.32,45.7145,47.802,1759810,0
+URNM.US,D,20211109,000000,48.7765,48.9555,46.131,48.136,1173218,0
+URNM.US,D,20211110,000000,47.543,48.2545,44.7845,45.5095,1378734,0
+URNM.US,D,20211111,000000,46.225,48.1035,45.6035,47.2515,932184,0
+URNM.US,D,20211112,000000,47.6465,48.428,46.5305,46.8605,610084,0
+URNM.US,D,20211115,000000,47.915,48.72,45.4015,45.9145,726710,0
+URNM.US,D,20211116,000000,45.792,45.966,43.4245,43.914,1116650,0
+URNM.US,D,20211117,000000,43.6595,45.1755,43.429,43.5795,720762,0
+URNM.US,D,20211118,000000,44.2435,44.606,43.0005,44.38,517206,0
+URNM.US,D,20211119,000000,43.636,43.636,41.9085,42.0405,675766,0
+URNM.US,D,20211122,000000,41.6355,41.918,39.7855,39.856,1481672,0
+URNM.US,D,20211123,000000,41.7295,43.45,41.612,42.1065,794702,0
+URNM.US,D,20211124,000000,42.351,42.5815,41.5035,42.1815,303808,0
+URNM.US,D,20211126,000000,39.922,40.153,38.5055,40.0965,704974,0
+URNM.US,D,20211129,000000,40.534,41.367,40.1055,40.934,456722,0
+URNM.US,D,20211130,000000,40.0445,40.722,37.4695,38.797,805010,0
+URNM.US,D,20211201,000000,39.541,39.9415,37.2015,37.338,799522,0
+URNM.US,D,20211202,000000,37.258,38.7145,37.173,38.2465,666726,0
+URNM.US,D,20211203,000000,38.011,38.91,35.954,36.4715,814342,0
+URNM.US,D,20211206,000000,36.321,36.5,34.377,36.4385,703532,0
+URNM.US,D,20211207,000000,37.879,39.282,37.7285,38.91,752152,0
+URNM.US,D,20211208,000000,38.7875,39.5645,38.185,38.891,580856,0
+URNM.US,D,20211209,000000,38.8725,39.07,37.347,37.5875,642778,0
+URNM.US,D,20211210,000000,37.851,37.8695,36.0835,36.3635,644460,0
+URNM.US,D,20211213,000000,36.401,36.672,34.909,35.1115,709306,0
+URNM.US,D,20211214,000000,34.316,34.904,33.657,34.217,855484,0
+URNM.US,D,20211215,000000,34.363,36.806,33.5485,36.6695,1020262,0
+URNM.US,D,20211216,000000,37.686,37.8225,35.596,35.86,684378,0
+URNM.US,D,20211217,000000,35.3045,35.9935,34.5795,35.1725,607148,0
+URNM.US,D,20211220,000000,34.1085,34.664,33.4825,34.4805,531678,0
+URNM.US,D,20211221,000000,35.328,36.9705,34.909,36.806,579944,0
+URNM.US,D,20211222,000000,36.547,36.547,35.9635,36.18,344524,0
+URNM.US,D,20211223,000000,36.985,37.4225,36.387,36.952,289920,0
+URNM.US,D,20211227,000000,37.545,38.8125,37.187,38.75,496342,0
+URNM.US,D,20211228,000000,39.2,39.54,37.01,37.26,668404,0
+URNM.US,D,20211229,000000,37.125,37.315,36.085,36.235,421234,0
+URNM.US,D,20211230,000000,36.25,36.515,35.36,35.44,465926,0
+URNM.US,D,20211231,000000,35.825,36.302,35.8,36.01,369640,0
+URNM.US,D,20220103,000000,37.94,39.2312,37.365,38.82,777856,0
+URNM.US,D,20220104,000000,39.575,39.9,38.0925,39.61,728520,0
+URNM.US,D,20220105,000000,40.21,41.9781,39.13,39.54,1751334,0
+URNM.US,D,20220106,000000,40.72,40.775,36.755,37.31,1159070,0
+URNM.US,D,20220107,000000,37.895,38.765,36.9,38.65,412606,0
+URNM.US,D,20220110,000000,38.62,38.62,36.945,37.86,445338,0
+URNM.US,D,20220111,000000,38.28,38.61,37.14,38.3,308702,0
+URNM.US,D,20220112,000000,38.725,39.58,38.02,38.255,414572,0
+URNM.US,D,20220113,000000,38.5,38.635,36.525,36.695,510420,0
+URNM.US,D,20220114,000000,36.5,36.8811,35.44,36.325,574494,0
+URNM.US,D,20220118,000000,36.15,36.3,34.815,34.93,482198,0
+URNM.US,D,20220119,000000,35.16,36.465,35.16,35.82,495570,0
+URNM.US,D,20220120,000000,36.045,36.72,34.66,34.83,438648,0
+URNM.US,D,20220121,000000,34.185,34.19,32.265,32.61,1022124,0
+URNM.US,D,20220124,000000,30.72,32.74,29.665,32.66,1172978,0
+URNM.US,D,20220125,000000,32.095,32.8925,30.9677,32.705,438530,0
+URNM.US,D,20220126,000000,33.655,33.74,31.26,31.49,671244,0
+URNM.US,D,20220127,000000,32.055,32.2245,29.965,30.035,847688,0
+URNM.US,D,20220128,000000,30.17,31.39,29.7622,31.225,598620,0
+URNM.US,D,20220131,000000,31.225,32.455,31,32.455,328442,0
+URNM.US,D,20220201,000000,32.51,33.6742,32.03,33.285,535798,0
+URNM.US,D,20220202,000000,33.555,34.195,32.3005,32.66,426994,0
+URNM.US,D,20220203,000000,32.08,32.08,30.895,31.02,562972,0
+URNM.US,D,20220204,000000,31,31.8725,30.65,31.75,232400,0
+URNM.US,D,20220207,000000,32.365,33.1325,32.205,32.965,440926,0
+URNM.US,D,20220208,000000,33.01,33.05,32.323,32.92,491876,0
+URNM.US,D,20220209,000000,34.1,35.615,33.87,35.6,1017542,0
+URNM.US,D,20220210,000000,34.99,36.4288,34.395,34.75,878094,0
+URNM.US,D,20220211,000000,34.505,35.4,33.665,34.25,438950,0
+URNM.US,D,20220214,000000,34.005,34.51,33.4,33.515,380706,0
+URNM.US,D,20220215,000000,33.72,34.43,33.605,34.355,308040,0
+URNM.US,D,20220216,000000,34.34,34.54,33.75,33.86,281022,0
+URNM.US,D,20220217,000000,33.755,34.04,32.79,32.995,318326,0
+URNM.US,D,20220218,000000,32.845,33.475,32.08,32.3,350164,0
+URNM.US,D,20220222,000000,32.09,32.865,31.5,32.33,540202,0
+URNM.US,D,20220223,000000,33.055,33.464,32.41,32.5,836180,0
+URNM.US,D,20220224,000000,31.505,34,31.265,33.82,997004,0
+URNM.US,D,20220225,000000,34.66,35.705,33.6088,35.705,1004202,0
+URNM.US,D,20220228,000000,37.115,38.295,36.755,38.15,1468134,0
+URNM.US,D,20220301,000000,39.37,39.37,37.25,38.12,940610,0
+URNM.US,D,20220302,000000,38.875,39.7425,37.9,39.325,1174740,0
+URNM.US,D,20220303,000000,39.47,39.575,37.87,38.445,730410,0
+URNM.US,D,20220304,000000,35.21,36.4,34,36.045,2375660,0
+URNM.US,D,20220307,000000,37.75,38.8718,37.215,37.505,1511934,0
+URNM.US,D,20220308,000000,38.5,40.725,37.1,40.01,1758478,0
+URNM.US,D,20220309,000000,40.5,43.25,39.09,42.65,1896098,0
+URNM.US,D,20220310,000000,43.95,43.995,42.19,43.305,1604052,0
+URNM.US,D,20220311,000000,43.285,43.5,41.8515,41.945,620602,0
+URNM.US,D,20220314,000000,40.875,40.875,37.255,38.18,1530202,0
+URNM.US,D,20220315,000000,37,38.07,35.8055,37.995,710032,0
+URNM.US,D,20220316,000000,38.59,38.995,36.17,37.775,737410,0
+URNM.US,D,20220317,000000,38.925,41.018,38.55,40.97,955032,0
+URNM.US,D,20220318,000000,41.415,41.59,40.06,41.09,352550,0
+URNM.US,D,20220321,000000,41.84,43.5,41.81,42.535,756358,0
+URNM.US,D,20220322,000000,43.185,43.4828,41.435,43.12,620520,0
+URNM.US,D,20220323,000000,43.32,43.59,42.165,42.38,484590,0
+URNM.US,D,20220324,000000,42.925,42.925,41.495,42.725,361248,0
+URNM.US,D,20220325,000000,42.95,42.95,41.55,41.92,369926,0
+URNM.US,D,20220328,000000,41.53,41.53,39.855,40.4,583986,0
+URNM.US,D,20220329,000000,40,40.7125,38.31,40.675,700754,0
+URNM.US,D,20220330,000000,40.56,42.045,40.335,40.645,384906,0
+URNM.US,D,20220331,000000,40.35,42.115,40.35,41.595,366044,0
+URNM.US,D,20220401,000000,41.33,42.405,40.89,41.055,568960,0
+URNM.US,D,20220404,000000,41.155,41.932,40.7154,40.94,423746,0
+URNM.US,D,20220405,000000,42,43.85,40.5,40.805,2390030,0
+URNM.US,D,20220406,000000,41.205,41.425,40.015,41.365,1314506,0
+URNM.US,D,20220407,000000,42.255,45,41.9422,44.395,2249202,0
+URNM.US,D,20220408,000000,45.405,45.785,44.395,45.41,1007910,0
+URNM.US,D,20220411,000000,45,45.41,43.785,44.7,1074810,0
+URNM.US,D,20220412,000000,45.58,46.06,44.705,44.905,1063942,0
+URNM.US,D,20220413,000000,46.245,47.085,46,46.91,1148726,0
+URNM.US,D,20220414,000000,47.275,47.425,46.02,46.44,1027170,0
+URNM.US,D,20220418,000000,46.845,46.845,44.325,44.42,1066332,0
+URNM.US,D,20220419,000000,44.475,44.72,43.69,44.02,760444,0
+URNM.US,D,20220420,000000,43.83,45.84,43,45.615,834530,0
+URNM.US,D,20220421,000000,45.375,45.375,40.905,41.465,1409132,0
+URNM.US,D,20220422,000000,41.55,41.745,38.425,39.295,1406098,0
+URNM.US,D,20220425,000000,38.04,38.49,36.13,38.005,1310908,0
+URNM.US,D,20220426,000000,38.87,38.89,37.125,37.25,1013478,0
+URNM.US,D,20220427,000000,37.8,38.97,37.47,37.67,514428,0
+URNM.US,D,20220428,000000,37.65,37.905,35.88,37.745,1151132,0
+URNM.US,D,20220429,000000,38.21,38.7925,36.375,36.57,947050,0
+URNM.US,D,20220502,000000,35.885,36.105,34.715,35.83,966124,0
+URNM.US,D,20220503,000000,35.845,37.155,35.845,36.73,816282,0
+URNM.US,D,20220504,000000,36.755,37.88,35.8,37.73,874868,0
+URNM.US,D,20220505,000000,38.005,38.785,34.455,35.26,1200142,0
+URNM.US,D,20220506,000000,34.96,35.1925,33.62,34.76,1394414,0
+URNM.US,D,20220509,000000,33.545,33.545,31.3,31.605,1669800,0
+URNM.US,D,20220510,000000,32.25,32.85,30.675,31.545,1488988,0
+URNM.US,D,20220511,000000,31.845,32.475,30.155,30.33,1018346,0
+URNM.US,D,20220512,000000,29.35,30.495,28.36,28.915,2023330,0
+URNM.US,D,20220513,000000,30.425,32.37,30.425,31.445,1569584,0
+URNM.US,D,20220516,000000,31.425,32.225,30.945,31.75,783888,0
+URNM.US,D,20220517,000000,32.895,33.3125,31.97,33.16,1360080,0
+URNM.US,D,20220518,000000,32.795,32.975,30.825,31.285,1023940,0
+URNM.US,D,20220519,000000,30.89,32.31,30.89,31.87,970480,0
+URNM.US,D,20220520,000000,32.5,32.6635,31.08,32.03,666934,0
+URNM.US,D,20220523,000000,32.54,33.06,31.9368,33.035,437670,0
+URNM.US,D,20220524,000000,31.995,32.215,31.4,32.03,693446,0
+URNM.US,D,20220525,000000,31.79,32.411,31.615,32.32,519378,0
+URNM.US,D,20220526,000000,32.325,33.445,32.25,33.28,776036,0
+URNM.US,D,20220527,000000,33.505,33.99,33.41,33.975,307886,0
+URNM.US,D,20220531,000000,34.3,35.365,33.6,33.965,566626,0
+URNM.US,D,20220601,000000,34.08,34.1925,32.84,33.095,411328,0
+URNM.US,D,20220602,000000,32.995,35.615,32.995,35.245,688424,0
+URNM.US,D,20220603,000000,35,35,34.235,34.405,560956,0
+URNM.US,D,20220606,000000,34.74,35.015,34.275,34.61,309126,0
+URNM.US,D,20220607,000000,34.17,37.79,33.685,37.035,1615006,0
+URNM.US,D,20220608,000000,37.815,38.27,36.52,36.885,1106664,0
+URNM.US,D,20220609,000000,36.775,36.775,34.91,34.965,682750,0
+URNM.US,D,20220610,000000,33.93,34.415,33.51,34.19,610858,0
+URNM.US,D,20220613,000000,32.5,32.5475,30.935,31.165,1211552,0
+URNM.US,D,20220614,000000,31.3,31.5,29.2592,29.54,1333658,0
+URNM.US,D,20220615,000000,30.315,30.69,29.33,30.305,661218,0
+URNM.US,D,20220616,000000,29.495,29.945,28.595,28.905,1259214,0
+URNM.US,D,20220617,000000,29.02,29.625,28.48,28.925,684860,0
+URNM.US,D,20220621,000000,29.92,30.544,29.605,29.88,639234,0
+URNM.US,D,20220622,000000,29.1,29.1,28.215,28.46,764472,0
+URNM.US,D,20220623,000000,28.28,28.415,27.04,28.015,902100,0
+URNM.US,D,20220624,000000,28.615,30.605,28.5595,30.13,1161228,0
+URNM.US,D,20220627,000000,30.845,31.405,30.43,30.85,417014,0
+URNM.US,D,20220628,000000,31.055,31.37,29.825,30.005,362164,0
+URNM.US,D,20220629,000000,30,30,28.8,28.93,430962,0
+URNM.US,D,20220630,000000,28.595,28.66,27.595,28.57,505682,0
+URNM.US,D,20220701,000000,28.175,29.435,28.125,29.345,368426,0
+URNM.US,D,20220705,000000,28.405,28.5198,27.575,28.035,450882,0
+URNM.US,D,20220706,000000,28.56,28.575,27.001,27.655,696490,0
+URNM.US,D,20220707,000000,28.205,29.49,28.205,29.355,607448,0
+URNM.US,D,20220708,000000,29.23,30.1075,29.22,29.795,323066,0
+URNM.US,D,20220711,000000,29.23,29.31,28.61,28.8,401630,0
+URNM.US,D,20220712,000000,28.565,28.8862,28.1958,28.36,213230,0
+URNM.US,D,20220713,000000,28.165,28.69,27.475,28.37,541272,0
+URNM.US,D,20220714,000000,27.78,28.945,27.44,28.925,456626,0
+URNM.US,D,20220715,000000,29.24,29.435,28.67,29.435,498614,0
+URNM.US,D,20220718,000000,30.02,30.63,29.935,30.1,660532,0
+URNM.US,D,20220719,000000,30.275,31.625,30.2425,31.51,798852,0
+URNM.US,D,20220720,000000,31.9,32.77,31.665,32.515,586030,0
+URNM.US,D,20220721,000000,32.635,32.635,31.275,31.895,592536,0
+URNM.US,D,20220722,000000,31.905,32.19,30.82,30.91,405660,0
+URNM.US,D,20220725,000000,31.08,31.6,30.4136,31.585,363480,0
+URNM.US,D,20220726,000000,31.705,31.915,31.055,31.525,479066,0
+URNM.US,D,20220727,000000,32.05,34.325,32.05,33.81,1027400,0
+URNM.US,D,20220728,000000,34.17,34.695,33.33,34.515,605818,0
+URNM.US,D,20220729,000000,34.135,35.07,33.8861,34.85,434924,0
+URNM.US,D,20220801,000000,34.29,34.495,33.665,33.83,423330,0
+URNM.US,D,20220802,000000,33.265,34.375,33.115,33.945,544664,0
+URNM.US,D,20220803,000000,34.35,34.645,33.465,33.975,351466,0
+URNM.US,D,20220804,000000,33.965,34.17,33.735,33.89,153642,0
+URNM.US,D,20220805,000000,33.5,34.665,32.715,34.205,290064,0
+URNM.US,D,20220808,000000,34.525,35.42,34.4774,34.7,236434,0
+URNM.US,D,20220809,000000,34.815,34.8792,33.385,33.69,283248,0
+URNM.US,D,20220810,000000,34.18,34.485,33.855,34.415,292128,0
+URNM.US,D,20220811,000000,34.83,35.205,34.22,34.275,345752,0
+URNM.US,D,20220812,000000,34.455,34.455,33.8262,34.03,483866,0
+URNM.US,D,20220815,000000,33.525,33.685,32.9,33.275,232860,0
+URNM.US,D,20220816,000000,33.355,33.48,32.615,33.35,977860,0
+URNM.US,D,20220817,000000,32.845,33,31.785,31.91,389934,0
+URNM.US,D,20220818,000000,32.195,32.517,32.07,32.455,431216,0
+URNM.US,D,20220819,000000,32.2,32.2,31.005,31.205,387132,0
+URNM.US,D,20220822,000000,30.77,31.17,30.5,31.105,630676,0
+URNM.US,D,20220823,000000,31.155,32.355,31.155,32.045,390250,0
+URNM.US,D,20220824,000000,33.62,36.79,33.41,36.67,1332234,0
+URNM.US,D,20220825,000000,37.19,37.72,35.91,36.78,1120862,0
+URNM.US,D,20220826,000000,36.505,36.7,35.075,35.34,612648,0
+URNM.US,D,20220829,000000,35.395,39.3,35.0726,38.775,1844726,0
+URNM.US,D,20220830,000000,39.275,39.29,37.325,38.955,1013224,0
+URNM.US,D,20220831,000000,38.05,39.225,38.05,38.8,1079670,0
+URNM.US,D,20220901,000000,38.695,38.695,36.155,36.73,1801112,0
+URNM.US,D,20220902,000000,37.185,37.625,36.345,36.605,424596,0
+URNM.US,D,20220906,000000,38.42,39.135,37.8955,37.97,903744,0
+URNM.US,D,20220907,000000,38.555,38.635,37.43,38.455,504054,0
+URNM.US,D,20220908,000000,38.64,40.35,38.4,40.2,1055108,0
+URNM.US,D,20220909,000000,41.135,41.1354,39.625,40.285,585802,0
+URNM.US,D,20220912,000000,40.795,40.795,39.65,39.95,330554,0
+URNM.US,D,20220913,000000,38.5,39.315,37.955,38.13,819934,0
+URNM.US,D,20220914,000000,38.5,39.71,38.135,38.995,635656,0
+URNM.US,D,20220915,000000,38.665,38.9168,36.865,37.12,497062,0
+URNM.US,D,20220916,000000,36.44,36.5348,35.68,36.38,423326,0
+URNM.US,D,20220919,000000,35.49,36.7405,35.35,36.535,277148,0
+URNM.US,D,20220920,000000,35.83,36.325,35.06,35.61,701664,0
+URNM.US,D,20220921,000000,35.61,35.965,34.285,34.615,468496,0
+URNM.US,D,20220922,000000,34.55,34.945,33.475,33.72,508524,0
+URNM.US,D,20220923,000000,32.675,32.8374,30.75,31.28,1291978,0
+URNM.US,D,20220926,000000,31.01,31.86,30.605,30.92,495590,0
+URNM.US,D,20220927,000000,32.07,32.95,31.7075,32.65,494798,0
+URNM.US,D,20220928,000000,32.63,34.1775,31.615,33.94,816170,0
+URNM.US,D,20220929,000000,33.79,33.79,32.335,32.675,373950,0
+URNM.US,D,20220930,000000,32.92,33.575,32.06,32.5,594340,0
+URNM.US,D,20221003,000000,33.065,33.985,32.615,33.765,365396,0
+URNM.US,D,20221004,000000,34.555,35.31,34.35,35.215,424644,0
+URNM.US,D,20221005,000000,34.525,35.3375,33.87,35.19,466234,0
+URNM.US,D,20221006,000000,35,35.2943,33.81,33.945,268160,0
+URNM.US,D,20221007,000000,33.59,34.25,33.175,33.45,301000,0
+URNM.US,D,20221010,000000,33.24,33.24,30.775,31.435,626872,0
+URNM.US,D,20221011,000000,31.59,32.745,31.39,31.875,508908,0
+URNM.US,D,20221012,000000,31.375,32.39,30.575,31.925,774254,0
+URNM.US,D,20221013,000000,31.1,33.245,31,33.095,694208,0
+URNM.US,D,20221014,000000,33.205,33.205,31.285,31.425,981152,0
+URNM.US,D,20221017,000000,31.9,33.225,31.9,32.99,587422,0
+URNM.US,D,20221018,000000,33.65,33.86,32.77,33.15,376386,0
+URNM.US,D,20221019,000000,33.075,33.25,32.54,32.745,360868,0
+URNM.US,D,20221020,000000,33.135,33.84,32.605,32.775,205090,0
+URNM.US,D,20221021,000000,32.75,34.195,32.75,34.055,418420,0
+URNM.US,D,20221024,000000,34.11,34.11,32.955,33.395,302362,0
+URNM.US,D,20221025,000000,33.24,34.45,33.24,34.365,295316,0
+URNM.US,D,20221026,000000,34.48,35.59,34.397,35.225,500416,0
+URNM.US,D,20221027,000000,35.645,35.81,34.095,34.205,304920,0
+URNM.US,D,20221028,000000,34.145,34.7,33.7,34.575,252596,0
+URNM.US,D,20221031,000000,34.16,34.17,33.135,33.63,304984,0
+URNM.US,D,20221101,000000,34.05,34.5,33.26,33.325,198124,0
+URNM.US,D,20221102,000000,33.535,33.635,32.12,32.22,344908,0
+URNM.US,D,20221103,000000,31.88,33.07,31.815,32.35,252034,0
+URNM.US,D,20221104,000000,32.955,33.435,32.355,33.025,234468,0
+URNM.US,D,20221107,000000,33.6135,34.045,32.7702,33.965,509998,0
+URNM.US,D,20221108,000000,33.5,35.27,33.5,34.67,829558,0
+URNM.US,D,20221109,000000,34.45,34.45,32.54,32.715,582556,0
+URNM.US,D,20221110,000000,34.01,34.255,33.672,34.085,228268,0
+URNM.US,D,20221111,000000,34.35,35.685,34.2909,35.4,1556248,0
+URNM.US,D,20221114,000000,35.185,35.4,34.7,35.105,437392,0
+URNM.US,D,20221115,000000,35.575,35.575,34.93,35.045,350508,0
+URNM.US,D,20221116,000000,34.795,34.8,33.235,33.345,427384,0
+URNM.US,D,20221117,000000,32.76,32.965,32.4172,32.66,725460,0
+URNM.US,D,20221118,000000,32.5,32.675,32.23,32.55,442856,0
+URNM.US,D,20221121,000000,32.34,32.5,31.36,31.835,668202,0
+URNM.US,D,20221122,000000,32.125,32.66,32.125,32.59,432152,0
+URNM.US,D,20221123,000000,32.695,33.27,32.695,33.25,222084,0
+URNM.US,D,20221125,000000,33.285,33.285,32.88,33.16,101054,0
+URNM.US,D,20221128,000000,32.775,32.795,31.71,31.86,324854,0
+URNM.US,D,20221129,000000,32.12,32.41,31.9,32.26,231406,0
+URNM.US,D,20221130,000000,32.46,34.04,32.46,34.04,300040,0
+URNM.US,D,20221201,000000,34,34.29,32.95,33.025,256064,0
+URNM.US,D,20221202,000000,32.875,33.33,32.675,33.175,177704,0
+URNM.US,D,20221205,000000,33.1,33.175,31.395,31.535,315614,0
+URNM.US,D,20221206,000000,31.49,31.535,30.37,30.525,562664,0
+URNM.US,D,20221207,000000,30.525,30.9,30.055,30.465,285890,0
+URNM.US,D,20221208,000000,30.755,31.49,30.755,31.335,290786,0
+URNM.US,D,20221209,000000,31.335,31.675,30.755,30.88,245514,0
+URNM.US,D,20221212,000000,31,31.37,30.9742,31.37,232788,0
+URNM.US,D,20221213,000000,31.985,31.985,30.88,31.17,261006,0
+URNM.US,D,20221214,000000,31.015,31.205,30.5,30.865,202404,0
+URNM.US,D,20221215,000000,30.4,30.775,30,30.175,260740,0
+URNM.US,D,20221216,000000,30.105,30.715,30.105,30.455,354748,0
+URNM.US,D,20221219,000000,30.62,30.62,29.725,29.84,511300,0
+URNM.US,D,20221220,000000,29.865,30.24,29.735,30,365928,0
+URNM.US,D,20221221,000000,30.45,30.85,30.27,30.81,341783,0
+URNM.US,D,20221222,000000,30.9,30.9,29.723,30.4,178071,0
+URNM.US,D,20221223,000000,30.83,31.16,30.5433,31.01,228974,0
+URNM.US,D,20221227,000000,31.32,31.7042,30.77,31.54,299722,0
+URNM.US,D,20221228,000000,31.54,31.54,30.5,30.5,185058,0
+URNM.US,D,20221229,000000,30.85,31.2607,30.7,31.15,204008,0
+URNM.US,D,20221230,000000,31.13,31.8,30.7,31.74,499166,0
+URNM.US,D,20230103,000000,31.89,32.07,31.34,31.49,284054,0
+URNM.US,D,20230104,000000,31.65,31.8099,31.14,31.56,121253,0
+URNM.US,D,20230105,000000,31.7,32,31.16,31.85,104029,0
+URNM.US,D,20230106,000000,31.97,33.5,31.97,33.48,346281,0
+URNM.US,D,20230109,000000,34.33,35.01,34.0001,34.39,527411,0
+URNM.US,D,20230110,000000,34.26,34.8599,34,34.76,209548,0
+URNM.US,D,20230111,000000,35.31,35.31,34.3621,34.87,188623,0
+URNM.US,D,20230112,000000,35.1,35.15,34.202,34.9,252746,0
+URNM.US,D,20230113,000000,34.67,35.1035,34.5,35.02,166741,0
+URNM.US,D,20230117,000000,35,35.18,34.57,34.79,183516,0
+URNM.US,D,20230118,000000,35.16,35.43,33.91,33.99,279793,0
+URNM.US,D,20230119,000000,33.74,34.6399,33.6,34.52,824732,0
+URNM.US,D,20230120,000000,34.54,35.65,34.2638,35.62,505570,0
+URNM.US,D,20230123,000000,35.85,36.25,35.52,36.09,328193,0
+URNM.US,D,20230124,000000,35.94,36.2999,35.56,36.19,270372,0
+URNM.US,D,20230125,000000,35.79,36.4799,35.255,36.38,423234,0
+URNM.US,D,20230126,000000,36.5,36.86,35.84,36.15,569243,0
+URNM.US,D,20230127,000000,36.19,37.13,36.152,36.89,551190,0
+URNM.US,D,20230130,000000,36.85,37.93,36.675,37.2,769313,0
+URNM.US,D,20230131,000000,36.91,37,36.32,36.52,489509,0
+URNM.US,D,20230201,000000,36.42,38.08,36.25,37.77,906306,0
+URNM.US,D,20230202,000000,38.35,38.63,37.02,37.49,586628,0
+URNM.US,D,20230203,000000,37.09,37.09,35.25,35.3,702517,0
+URNM.US,D,20230206,000000,35.2,35.21,34.39,34.66,410362,0
+URNM.US,D,20230207,000000,34.98,35.75,34.71,35.61,435061,0
+URNM.US,D,20230208,000000,35.9,36,35.13,35.2,337689,0
+URNM.US,D,20230209,000000,35.87,36.53,35.575,35.79,755996,0
+URNM.US,D,20230210,000000,35.66,36.1402,35.5,36.13,284519,0
+URNM.US,D,20230213,000000,36.13,36.13,35.5,35.77,255413,0
+URNM.US,D,20230214,000000,35.63,36.35,35.3759,36.17,194478,0
+URNM.US,D,20230215,000000,36.11,36.365,35.66,36.28,213896,0
+URNM.US,D,20230216,000000,35.89,35.98,35.07,35.43,273599,0
+URNM.US,D,20230217,000000,35.08,35.29,34.65,35.13,792358,0
+URNM.US,D,20230221,000000,34.98,34.98,33.33,33.41,502542,0
+URNM.US,D,20230222,000000,33.581,33.64,32.6901,32.94,306371,0
+URNM.US,D,20230223,000000,33.63,33.73,33.1737,33.61,495775,0
+URNM.US,D,20230224,000000,33.35,33.648,32.96,33.41,292179,0
+URNM.US,D,20230227,000000,33.35,33.72,33.03,33.49,239295,0
+URNM.US,D,20230228,000000,33.56,33.7895,33.05,33.56,204171,0
+URNM.US,D,20230301,000000,33.78,34.16,33.67,34.16,220314,0
+URNM.US,D,20230302,000000,33.91,33.91,33.47,33.74,316838,0
+URNM.US,D,20230303,000000,33.74,34.5,33.74,34.32,296890,0
+URNM.US,D,20230306,000000,34.19,34.215,32.9,32.95,328526,0
+URNM.US,D,20230307,000000,32.9,32.92,31.611,31.76,358287,0
+URNM.US,D,20230308,000000,31.76,31.98,31.28,31.58,221684,0
+URNM.US,D,20230309,000000,31.58,31.895,31.07,31.34,266298,0
+URNM.US,D,20230310,000000,31.47,31.47,30.44,30.57,364651,0
+URNM.US,D,20230313,000000,30.72,31.368,30,30.63,451207,0
+URNM.US,D,20230314,000000,30.7,30.7702,30.12,30.44,250265,0
+URNM.US,D,20230315,000000,29.99,29.99,28.22,28.99,1204385,0
+URNM.US,D,20230316,000000,28.99,29.52,28.67,29.3,358504,0
+URNM.US,D,20230317,000000,29.49,29.8,29.06,29.7,658718,0
+URNM.US,D,20230320,000000,29.94,29.9789,29.63,29.75,336019,0
+URNM.US,D,20230321,000000,30.23,30.36,29.65,30.11,539998,0
+URNM.US,D,20230322,000000,30.45,30.45,29.6501,29.66,538399,0
+URNM.US,D,20230323,000000,29.51,30.14,29.0726,29.29,249777,0
+URNM.US,D,20230324,000000,29,29.02,28.41,28.99,278576,0
+URNM.US,D,20230327,000000,28.99,29.5,28.82,29.33,241855,0
+URNM.US,D,20230328,000000,29.64,30.16,29.47,30.16,175777,0
+URNM.US,D,20230329,000000,30.23,30.72,30.06,30.69,157304,0
+URNM.US,D,20230330,000000,30.9,31.33,30.9,31.32,194219,0
+URNM.US,D,20230331,000000,31.32,31.44,30.87,31.37,188749,0
+URNM.US,D,20230403,000000,31.68,31.9011,31.205,31.35,299337,0
+URNM.US,D,20230404,000000,31.38,31.4,30.3,30.63,231324,0
+URNM.US,D,20230405,000000,30.21,30.27,29.4,29.59,297973,0
+URNM.US,D,20230406,000000,29.59,29.6,29.1,29.57,217935,0
+URNM.US,D,20230410,000000,29.62,29.93,29.35,29.88,328600,0
+URNM.US,D,20230411,000000,29.95,30.56,29.9,30.45,461404,0
+URNM.US,D,20230412,000000,30.72,30.88,30.1,30.28,169148,0
+URNM.US,D,20230413,000000,30.24,31.38,30.24,31.13,299859,0
+URNM.US,D,20230414,000000,31.5,31.5,30.39,30.75,178300,0
+URNM.US,D,20230417,000000,30.72,30.72,30.135,30.29,189650,0
+URNM.US,D,20230418,000000,30.3,30.45,29.87,30.07,373122,0
+URNM.US,D,20230419,000000,29.87,29.87,29.5313,29.78,244847,0
+URNM.US,D,20230420,000000,29.55,29.95,29.55,29.65,296278,0
+URNM.US,D,20230421,000000,29.52,29.575,29.09,29.38,267381,0
+URNM.US,D,20230424,000000,29.35,29.43,29.16,29.41,343841,0
+URNM.US,D,20230425,000000,29.36,29.63,29.2,29.56,305191,0
+URNM.US,D,20230426,000000,29.56,30.2999,29.41,29.44,367192,0
+URNM.US,D,20230427,000000,29.74,30.25,29.68,30.11,233149,0
+URNM.US,D,20230428,000000,30.28,31.13,30.02,31.05,391754,0
+URNM.US,D,20230501,000000,30.93,30.99,30.1551,30.3,186804,0
+URNM.US,D,20230502,000000,29.99,30.04,29.58,29.78,173265,0
+URNM.US,D,20230503,000000,29.66,30.2116,29.585,29.61,461832,0
+URNM.US,D,20230504,000000,29.81,29.99,29.6,29.96,157457,0
+URNM.US,D,20230505,000000,30.16,31.29,30.16,31.15,193826,0
+URNM.US,D,20230508,000000,31.39,31.43,31.08,31.34,209240,0
+URNM.US,D,20230509,000000,31.14,32.4,31.0252,32.36,321484,0
+URNM.US,D,20230510,000000,32.76,33.1113,32.3,32.74,238508,0
+URNM.US,D,20230511,000000,32.49,32.55,31.38,31.7,212802,0
+URNM.US,D,20230512,000000,31.55,32.01,31.525,31.84,123565,0
+URNM.US,D,20230515,000000,31.79,32.03,31.69,31.8,77628,0
+URNM.US,D,20230516,000000,31.72,31.72,30.91,30.91,170181,0
+URNM.US,D,20230517,000000,30.82,31.135,30.655,31.05,156440,0
+URNM.US,D,20230518,000000,31,31,30.56,30.95,125038,0
+URNM.US,D,20230519,000000,31.29,31.49,30.91,31.07,103803,0
+URNM.US,D,20230522,000000,30.8,32.37,30.8,31.9,188787,0
+URNM.US,D,20230523,000000,31.64,31.87,31.1,31.48,255114,0
+URNM.US,D,20230524,000000,31,31.105,30.57,30.75,135616,0
+URNM.US,D,20230525,000000,30.5,30.7806,30.1,30.18,106684,0
+URNM.US,D,20230526,000000,30.35,30.6411,29.9,30.18,141319,0
+URNM.US,D,20230530,000000,29.86,30.08,28.79,29.3,294522,0
+URNM.US,D,20230531,000000,29.25,30.63,28.86,30.5,312999,0
+URNM.US,D,20230601,000000,30.76,33.15,30.76,32.79,719494,0
+URNM.US,D,20230602,000000,33.38,33.6,32.72,33.1,325924,0
+URNM.US,D,20230605,000000,33.06,33.87,32.79,33.57,497066,0
+URNM.US,D,20230606,000000,33.35,33.49,32.56,33.44,211835,0
+URNM.US,D,20230607,000000,33.45,33.71,32.95,33,193090,0
+URNM.US,D,20230608,000000,32.97,34.04,32.92,33.99,503179,0
+URNM.US,D,20230609,000000,33.83,34.03,33.12,33.87,260939,0
+URNM.US,D,20230612,000000,33.82,34.96,33.7531,34.96,482540,0
+URNM.US,D,20230613,000000,35.49,36.16,34.3717,34.72,741343,0
+URNM.US,D,20230614,000000,34.93,34.93,33.82,34.1,621735,0
+URNM.US,D,20230615,000000,34.03,34.83,33.932,34.72,277533,0
+URNM.US,D,20230616,000000,34.86,34.9289,34.49,34.87,373363,0
+URNM.US,D,20230620,000000,34.71,34.82,33.85,34.41,340573,0
+URNM.US,D,20230621,000000,33.95,34.5,33.71,34.22,465293,0
+URNM.US,D,20230622,000000,33.77,33.9013,32.87,33.41,292215,0
+URNM.US,D,20230623,000000,32.93,33.25,32.75,32.86,194333,0
+URNM.US,D,20230626,000000,32.75,33.295,32.75,32.96,218076,0
+URNM.US,D,20230627,000000,32.77,32.985,32.55,32.72,104963,0
+URNM.US,D,20230628,000000,32.59,33.33,32.55,32.99,201647,0
+URNM.US,D,20230629,000000,33.07,33.48,32.84,33.24,78776,0
+URNM.US,D,20230630,000000,33.24,33.75,33.24,33.57,154848,0
+URNM.US,D,20230703,000000,33.43,33.78,33.2001,33.36,202411,0
+URNM.US,D,20230705,000000,33.31,33.565,32.9356,33.17,173103,0
+URNM.US,D,20230706,000000,32.93,32.94,31.65,31.74,458040,0
+URNM.US,D,20230707,000000,31.62,32.68,31.62,32.25,208520,0
+URNM.US,D,20230710,000000,32,32.82,32,32.8,221570,0
+URNM.US,D,20230711,000000,32.7,33.3,32.7,33.26,187228,0
+URNM.US,D,20230712,000000,33.3,34.0378,33.3,33.61,296321,0
+URNM.US,D,20230713,000000,34,34.6875,33.8,34.58,455692,0
+URNM.US,D,20230714,000000,34.58,34.6099,33.53,33.59,300401,0
+URNM.US,D,20230717,000000,33.57,33.7799,33.14,33.75,250289,0
+URNM.US,D,20230718,000000,33.61,34.4999,33.4322,34.45,246203,0
+URNM.US,D,20230719,000000,34.55,34.64,33.89,34.16,264387,0
+URNM.US,D,20230720,000000,34.12,34.2,33.56,33.7,152129,0
+URNM.US,D,20230721,000000,33.68,33.76,33.1811,33.28,126003,0
+URNM.US,D,20230724,000000,33.12,33.79,33.12,33.45,213447,0
+URNM.US,D,20230725,000000,33.99,34.7,33.5,34.39,244046,0
+URNM.US,D,20230726,000000,34.33,34.33,33.63,34.01,219896,0
+URNM.US,D,20230727,000000,34.01,34.01,32.86,33.02,272840,0
+URNM.US,D,20230728,000000,33.3,33.77,33.28,33.5,205743,0
+URNM.US,D,20230731,000000,33.99,34.85,33.86,34.75,364297,0
+URNM.US,D,20230801,000000,34.45,34.814,34.271,34.75,147231,0
+URNM.US,D,20230802,000000,34.61,34.61,33.13,34.11,546532,0
+URNM.US,D,20230803,000000,34.2,34.53,33.75,34.21,399975,0
+URNM.US,D,20230804,000000,34.22,34.86,34.12,34.4,236229,0
+URNM.US,D,20230807,000000,34.97,35.41,34.69,34.9,485233,0
+URNM.US,D,20230808,000000,34.69,35.0951,34,35.07,276950,0
+URNM.US,D,20230809,000000,35.06,35.31,34.75,35.18,590350,0
+URNM.US,D,20230810,000000,35.6,36.41,35.1901,35.35,526367,0
+URNM.US,D,20230811,000000,35.27,36.01,34.9633,36.01,553762,0
+URNM.US,D,20230814,000000,35.93,35.93,35.1601,35.56,225040,0
+URNM.US,D,20230815,000000,35.55,35.55,34.5901,34.7,254092,0
+URNM.US,D,20230816,000000,34.57,35.2,34.57,34.75,415531,0
+URNM.US,D,20230817,000000,34.75,34.8675,34.4,34.55,329580,0
+URNM.US,D,20230818,000000,34.34,35.73,34.25,35.64,391385,0
+URNM.US,D,20230821,000000,35.94,37.19,35.94,37.15,919408,0
+URNM.US,D,20230822,000000,37.58,37.59,36.6803,37.35,333246,0
+URNM.US,D,20230823,000000,37.18,37.89,37,37.69,357511,0
+URNM.US,D,20230824,000000,37.59,37.59,37.02,37.05,292636,0
+URNM.US,D,20230825,000000,37.26,37.82,36.5001,37.74,303679,0
+URNM.US,D,20230828,000000,38.04,38.19,37.8,38.03,427205,0
+URNM.US,D,20230829,000000,38.02,38.1826,37.6118,37.86,313264,0
+URNM.US,D,20230830,000000,37.57,38.91,37.57,38.5,500854,0
+URNM.US,D,20230831,000000,38.72,38.8399,37.86,38.52,343570,0
+URNM.US,D,20230901,000000,39,39.52,38.75,39.1,375110,0
+URNM.US,D,20230905,000000,39.73,40.72,39.73,40.64,695975,0
+URNM.US,D,20230906,000000,40.72,40.91,39.71,40.16,422702,0
+URNM.US,D,20230907,000000,39.4,39.9299,39.3101,39.73,373641,0
+URNM.US,D,20230908,000000,39.6,40.25,39.3303,40.07,336129,0
+URNM.US,D,20230911,000000,40.5,41.0797,40.37,40.88,594452,0
+URNM.US,D,20230912,000000,40.5,41.29,40.5,40.95,696239,0
+URNM.US,D,20230913,000000,41.15,42.5,41.1,42.46,617469,0
+URNM.US,D,20230914,000000,43.35,44.72,43.22,44.03,1191980,0
+URNM.US,D,20230915,000000,44.44,45.705,44.44,44.78,1290499,0
+URNM.US,D,20230918,000000,45.11,45.11,43.8101,45,620857,0
+URNM.US,D,20230919,000000,45.5,45.58,43.9,44.03,797981,0
+URNM.US,D,20230920,000000,44.13,45.7,44.0537,44.36,626502,0
+URNM.US,D,20230921,000000,43.59,44.25,43.21,43.64,668078,0
+URNM.US,D,20230922,000000,44.4,46,44.0028,45.42,916064,0
+URNM.US,D,20230925,000000,46.06,48.25,45.9,48.22,1730302,0
+URNM.US,D,20230926,000000,48,48.22,47.0301,47.25,792668,0
+URNM.US,D,20230927,000000,47.48,48.19,45.4501,46.99,1036838,0
+URNM.US,D,20230928,000000,47.35,49.28,47.0106,48.63,1063912,0
+URNM.US,D,20230929,000000,49.53,49.53,46.94,47.17,2253099,0
+URNM.US,D,20231002,000000,47.08,47.25,44.88,45.58,2071343,0
+URNM.US,D,20231003,000000,44.49,45.7,43.87,43.95,998259,0
+URNM.US,D,20231004,000000,43.52,43.9,42.45,43.49,1392208,0
+URNM.US,D,20231005,000000,43.39,44.89,43.3201,44.72,573547,0
+URNM.US,D,20231006,000000,44.82,46.04,44.3498,45.31,617605,0
+URNM.US,D,20231009,000000,45.19,45.24,43.17,44.31,627435,0
+URNM.US,D,20231010,000000,44.4,45.4395,44.37,44.97,922633,0
+URNM.US,D,20231011,000000,45.12,45.12,43.63,43.91,1070149,0
+URNM.US,D,20231012,000000,44.16,44.16,42.4,43.25,783304,0
+URNM.US,D,20231013,000000,43.13,43.6526,42.65,43.31,822955,0
+URNM.US,D,20231016,000000,43.3,43.5,42,42.22,871592,0
+URNM.US,D,20231017,000000,41.95,43.4047,41.8,42.96,1420105,0
+URNM.US,D,20231018,000000,43.24,43.73,42.42,43.03,634904,0
+URNM.US,D,20231019,000000,43,44.7145,42.67,44.28,1609867,0
+URNM.US,D,20231020,000000,44.5,44.58,43.1966,44.04,1336070,0
+URNM.US,D,20231023,000000,43.5,44.69,42.55,44.02,790934,0
+URNM.US,D,20231024,000000,44.08,45.52,44.06,45.4,1155116,0
+URNM.US,D,20231025,000000,45.72,46.7,45.7,45.95,977000,0
+URNM.US,D,20231026,000000,45.51,45.91,44.1501,44.84,1154065,0
+URNM.US,D,20231027,000000,45,45,43.37,43.53,908111,0
+URNM.US,D,20231030,000000,44,44.65,43.53,44.47,408448,0
+URNM.US,D,20231031,000000,45,46.59,44.71,46.3,2235556,0
+URNM.US,D,20231101,000000,46.86,47.17,46.2501,46.98,826085,0
+URNM.US,D,20231102,000000,47.59,47.77,46.6101,47.11,916270,0
+URNM.US,D,20231103,000000,47.51,47.51,45.5301,46.01,1278023,0
+URNM.US,D,20231106,000000,46.14,46.24,43.8904,44.07,1091315,0
+URNM.US,D,20231107,000000,44.59,45.3491,43.6,45.12,742220,0
+URNM.US,D,20231108,000000,45.55,45.55,43.9,44.29,1274428,0
+URNM.US,D,20231109,000000,44.51,46.1,44.5,45.13,1162133,0
+URNM.US,D,20231110,000000,45.25,45.74,44.31,45.65,644282,0
+URNM.US,D,20231113,000000,45.88,47.96,45.88,47.51,975138,0
+URNM.US,D,20231114,000000,48.15,48.44,46.92,48.04,741445,0
+URNM.US,D,20231115,000000,48.42,48.42,46.51,47.13,412250,0
+URNM.US,D,20231116,000000,47.15,48.05,46.7,47.97,690206,0
+URNM.US,D,20231117,000000,48.59,49.23,48.26,49.07,944768,0
+URNM.US,D,20231120,000000,49.44,50.03,49.07,49.99,1274690,0
+URNM.US,D,20231121,000000,50.37,50.5,48.41,49.41,1114380,0
+URNM.US,D,20231122,000000,49.21,49.63,48.31,49.51,674277,0
+URNM.US,D,20231124,000000,49.5,50.55,49.47,50,472186,0
+URNM.US,D,20231127,000000,49.91,50.1,49.52,49.83,768265,0
+URNM.US,D,20231128,000000,49.9,49.9,48.59,49.05,1379584,0
+URNM.US,D,20231129,000000,49.11,49.11,46.98,47.03,1403997,0
+URNM.US,D,20231130,000000,47.01,49.6078,46.58,49.41,1887184,0
+URNM.US,D,20231201,000000,49.3,50.3,49.05,49.2,1047818,0
+URNM.US,D,20231204,000000,49.94,50.55,49.7145,50.45,1091352,0
+URNM.US,D,20231205,000000,50.18,50.18,48.78,49.1,764752,0
+URNM.US,D,20231206,000000,49.1,49.58,48.1727,48.32,612222,0
+URNM.US,D,20231207,000000,48.75,48.75,47.35,48.32,650667,0
+URNM.US,D,20231208,000000,48.42,49,48.09,48.71,1032733,0
+URNM.US,D,20231211,000000,49,49.03,48.09,48.5,462630,0
+URNM.US,D,20231212,000000,48.55,49.1,48,49.01,1196699,0
+URNM.US,D,20231213,000000,49.1,49.46,47.08,48.26,1353426,0
+URNM.US,D,20231214,000000,47.25,48.92,45.78,48.63,1701287,0
+URNM.US,D,20231215,000000,48.7,48.97,47.2803,47.55,1085016,0
+URNM.US,D,20231218,000000,47.98,49.95,47.85,48.62,982318,0
+URNM.US,D,20231219,000000,47.96,48.1499,46.3,46.59,2218032,0
+URNM.US,D,20231220,000000,46.65,47.3234,46.16,46.24,634929,0
+URNM.US,D,20231221,000000,47.19,48.18,46.98,48.04,921258,0
+URNM.US,D,20231222,000000,48.94,50.16,48.78,49.08,1256453,0
+URNM.US,D,20231226,000000,49.08,49.83,48.7,49.72,554826,0
+URNM.US,D,20231227,000000,49.5,49.68,48.71,48.72,407748,0
+URNM.US,D,20231228,000000,48.43,48.43,47.11,47.87,532880,0
+URNM.US,D,20231229,000000,47.9,48.598,47.9,48.27,409828,0
+URNM.US,D,20240102,000000,48.03,48.33,47.16,47.41,537150,0
+URNM.US,D,20240103,000000,47.14,47.8,46.67,46.99,461848,0
+URNM.US,D,20240104,000000,46.99,47.87,46.8,47.61,494595,0
+URNM.US,D,20240105,000000,47.26,48.15,47.19,47.38,607758,0
+URNM.US,D,20240108,000000,47.69,48.01,47.14,47.93,298132,0
+URNM.US,D,20240109,000000,47.79,50.5363,47.5,50.2,1364587,0
+URNM.US,D,20240110,000000,51.49,52.08,50.77,50.8,1349083,0
+URNM.US,D,20240111,000000,51.29,52.37,50.15,52.3,957340,0
+URNM.US,D,20240112,000000,54.67,57.0297,54.6001,56.63,2265851,0
+URNM.US,D,20240116,000000,57.79,58.1485,55.56,56.54,2243110,0
+URNM.US,D,20240117,000000,55.95,56.2,54.45,55.84,961404,0
+URNM.US,D,20240118,000000,56.64,56.74,54.93,55.97,634013,0
+URNM.US,D,20240119,000000,55.77,55.77,53.865,54.99,997515,0
+URNM.US,D,20240122,000000,54.43,54.6,52.74,52.9,1057322,0
+URNM.US,D,20240123,000000,53.41,54.8199,52.875,54.56,680782,0
+URNM.US,D,20240124,000000,55.1,55.7499,53.78,53.82,481880,0
+URNM.US,D,20240125,000000,53.82,53.9622,52.36,52.78,629977,0
+URNM.US,D,20240126,000000,52.9,53.25,52,52.88,418147,0
+URNM.US,D,20240129,000000,52.5,53.63,51.4011,53.54,766491,0
+URNM.US,D,20240130,000000,53.28,54.87,53.0651,54.64,1123457,0
+URNM.US,D,20240131,000000,55.01,55.5498,54.01,54.31,600314,0
+URNM.US,D,20240201,000000,56.84,58.96,56.63,58.47,1720701,0
+URNM.US,D,20240202,000000,58.28,58.31,57.09,57.28,862454,0
+URNM.US,D,20240205,000000,57.28,57.28,55.11,56.06,510895,0
+URNM.US,D,20240206,000000,56.73,56.87,55.95,56.14,383731,0
+URNM.US,D,20240207,000000,56.51,57.01,55.56,56.75,414376,0
+URNM.US,D,20240208,000000,56.98,57,53.585,54.07,1252596,0
+URNM.US,D,20240209,000000,53.75,54.68,53.0101,53.82,568916,0
+URNM.US,D,20240212,000000,53.34,54.0989,53.1101,53.71,386823,0
+URNM.US,D,20240213,000000,53.11,53.22,51.62,51.79,709105,0
+URNM.US,D,20240214,000000,52.5,53.28,52.11,52.86,490447,0
+URNM.US,D,20240215,000000,52.86,53.19,52.02,52.5,365458,0
+URNM.US,D,20240216,000000,52.36,52.848,52.01,52.08,385112,0
+URNM.US,D,20240220,000000,51.86,52.44,49.65,49.91,858228,0
+URNM.US,D,20240221,000000,49.55,50.9105,48.84,50.46,1086025,0
+URNM.US,D,20240222,000000,50.15,50.99,48.95,49.05,724846,0
+URNM.US,D,20240223,000000,48.8,49,47.18,47.19,1322386,0
+URNM.US,D,20240226,000000,47.2,48.7629,46.8011,48.41,640614,0
+URNM.US,D,20240227,000000,48.6,50.31,48.46,49.67,831077,0
+URNM.US,D,20240228,000000,49.77,50.04,48.2201,48.44,413898,0
+URNM.US,D,20240229,000000,49.19,49.7,47.25,48.19,2268984,0
+URNM.US,D,20240301,000000,47.35,49.8499,47.34,49.14,1480955,0
+URNM.US,D,20240304,000000,49.64,49.94,47.95,48.05,915588,0
+URNM.US,D,20240305,000000,47.99,48.9999,47.67,47.75,507081,0
+URNM.US,D,20240306,000000,47.97,49.08,47.97,48.46,371748,0
+URNM.US,D,20240307,000000,48.77,51.32,48.6,51.15,705565,0
+URNM.US,D,20240308,000000,51.43,51.455,48.14,48.49,710959,0
+URNM.US,D,20240311,000000,48.3,48.43,47.6001,48.09,439131,0
+URNM.US,D,20240312,000000,47.75,48.79,47.3001,48.04,350138,0
+URNM.US,D,20240313,000000,48.25,48.98,45.88,46.17,945173,0
+URNM.US,D,20240314,000000,46.17,46.65,44.91,46.38,768950,0
+URNM.US,D,20240315,000000,46.7,48.5141,46.7,47.98,838501,0
+URNM.US,D,20240318,000000,48.24,48.57,47.3,48.17,388883,0
+URNM.US,D,20240319,000000,47.79,48.07,46.8,47.66,362521,0
+URNM.US,D,20240320,000000,47.87,50.02,47.46,49.82,664758,0
+URNM.US,D,20240321,000000,50.25,50.59,49.38,50.1,366806,0
+URNM.US,D,20240322,000000,50.1,50.6499,49.5109,49.66,201667,0
+URNM.US,D,20240325,000000,49.97,50.85,48.8601,48.87,476986,0
+URNM.US,D,20240326,000000,49.01,49.7,48.2001,49.03,371576,0
+URNM.US,D,20240327,000000,49.05,49.2,48.39,49.08,201623,0
+URNM.US,D,20240328,000000,49.13,49.9313,48.97,49.29,255191,0
+URNM.US,D,20240401,000000,49.7,52.2,49.502,52.12,974392,0
+URNM.US,D,20240402,000000,51.99,52.87,51.06,52.82,794113,0
+URNM.US,D,20240403,000000,53,54.9799,52.92,54.64,966735,0
+URNM.US,D,20240404,000000,54.9,54.9,52.2,52.44,779398,0
+URNM.US,D,20240405,000000,52.9,54.03,52.13,53.12,388370,0
+URNM.US,D,20240408,000000,53.51,53.51,51.51,52.55,356150,0
+URNM.US,D,20240409,000000,53.02,53.26,51.33,51.9,313723,0
+URNM.US,D,20240410,000000,51.52,52.95,50.69,52.9,346998,0
+URNM.US,D,20240411,000000,53,54.54,52,54.21,1554836,0
+URNM.US,D,20240412,000000,54.43,55.35,52.21,52.74,1423895,0
+URNM.US,D,20240415,000000,53.31,53.9696,50.99,51.25,1005474,0
+URNM.US,D,20240416,000000,50.53,50.65,48.19,49.97,981846,0
+URNM.US,D,20240417,000000,50.51,51.3,49.67,49.95,285275,0
+URNM.US,D,20240418,000000,50.22,50.5499,49.4201,49.82,187119,0
+URNM.US,D,20240419,000000,49.63,50.54,49.4089,49.8,218244,0
+URNM.US,D,20240422,000000,49.8,50.38,48.9,49.85,220316,0
+URNM.US,D,20240423,000000,49.48,50.54,49.03,50.34,207979,0
+URNM.US,D,20240424,000000,49.99,50.62,49.558,50.05,175495,0
+URNM.US,D,20240425,000000,49.38,50.39,49.1237,50.03,157479,0
+URNM.US,D,20240426,000000,50.33,51.4299,49.55,51.01,440803,0
+URNM.US,D,20240429,000000,51.82,52.71,51.25,52.6,380637,0
+URNM.US,D,20240430,000000,52.22,52.22,49.57,49.75,539345,0
+URNM.US,D,20240501,000000,52.5,53.16,51.15,51.86,805922,0
+URNM.US,D,20240502,000000,52.57,54.18,52.1,53.6,909417,0
+URNM.US,D,20240503,000000,54.66,54.75,52.8901,53.95,617947,0
+URNM.US,D,20240506,000000,54.2,55.96,54.2,55.48,999207,0
+URNM.US,D,20240507,000000,56,56.9399,55.38,55.58,634463,0
+URNM.US,D,20240508,000000,55.26,55.26,53.235,54.05,480479,0
+URNM.US,D,20240509,000000,54.4,55.85,54.25,55.79,255890,0
+URNM.US,D,20240510,000000,56.42,56.4688,54.25,54.68,266536,0
+URNM.US,D,20240513,000000,55,55.49,54.01,54.09,269992,0
+URNM.US,D,20240514,000000,54.67,54.84,54.27,54.49,222596,0
+URNM.US,D,20240515,000000,54.8,55.4099,54.1011,54.88,182073,0
+URNM.US,D,20240516,000000,55.03,55.2897,54.3301,55.17,259742,0
+URNM.US,D,20240517,000000,55.25,58.28,54.9801,57.66,901848,0
+URNM.US,D,20240520,000000,58.5,60.165,58,58.81,735733,0
+URNM.US,D,20240521,000000,58.98,59.52,58.5001,58.75,387592,0
+URNM.US,D,20240522,000000,58.48,58.48,56.06,56.48,679847,0
+URNM.US,D,20240523,000000,56.61,56.86,55.17,55.49,619101,0
+URNM.US,D,20240524,000000,55.7,57.22,55.49,56.29,643204,0
+URNM.US,D,20240528,000000,56.3,57.35,55.76,56.66,434031,0
+URNM.US,D,20240529,000000,56,56.4699,55.09,56.38,281188,0
+URNM.US,D,20240530,000000,55.82,57.1998,55.65,56.18,334138,0
+URNM.US,D,20240531,000000,56.68,57.9,56.14,56.53,295972,0
+URNM.US,D,20240603,000000,56.74,56.74,54.7687,55.36,633616,0
+URNM.US,D,20240604,000000,54.92,54.92,53.02,53.7,518887,0
+URNM.US,D,20240605,000000,54.26,54.5809,52.74,52.91,366482,0
+URNM.US,D,20240606,000000,53.31,54.71,53,54.1,254670,0
+URNM.US,D,20240607,000000,53.52,53.53,51.75,51.87,596342,0
+URNM.US,D,20240610,000000,51.91,53.12,51.91,52.38,213358,0
+URNM.US,D,20240611,000000,51.55,51.86,49.5,49.77,630818,0
+URNM.US,D,20240612,000000,51.16,51.6899,50.4369,51.61,431998,0
+URNM.US,D,20240613,000000,51.29,52.45,51.21,51.71,278067,0
+URNM.US,D,20240614,000000,51.51,51.71,50.658,50.8,233310,0
+URNM.US,D,20240617,000000,50.73,51.36,50.12,50.62,253445,0
+URNM.US,D,20240618,000000,50.99,52.42,50.69,52.14,426674,0
+URNM.US,D,20240620,000000,52.35,52.4,51.44,51.97,221207,0
+URNM.US,D,20240621,000000,51.77,51.77,50.56,51.08,275568,0
+URNM.US,D,20240624,000000,51,51.04,49.6301,49.79,229061,0
+URNM.US,D,20240625,000000,49.85,50.085,48.69,49.25,550317,0
+URNM.US,D,20240626,000000,48.81,49.86,48.8,49.75,151795,0
+URNM.US,D,20240627,000000,49.73,50.71,49.64,50.59,300628,0
+URNM.US,D,20240628,000000,50.93,51.23,48.86,49.24,286851,0
+URNM.US,D,20240701,000000,49.25,49.8623,49.0901,49.62,434537,0
+URNM.US,D,20240702,000000,49.6,49.77,48.7481,49.28,258324,0
+URNM.US,D,20240703,000000,49.88,51.1,49.733,50.76,252158,0
+URNM.US,D,20240705,000000,50.91,50.91,49.3217,49.99,210025,0
+URNM.US,D,20240708,000000,49.99,50.2099,49.24,49.55,369039,0
+URNM.US,D,20240709,000000,49.26,50.3999,49.1291,50.1,277626,0
+URNM.US,D,20240710,000000,49.81,52.3722,49.81,52.11,669461,0
+URNM.US,D,20240711,000000,52.61,53,52.194,52.79,404951,0
+URNM.US,D,20240712,000000,52.8,53.28,52.01,52.23,278470,0
+URNM.US,D,20240715,000000,52.42,52.47,51.01,51.36,259604,0
+URNM.US,D,20240716,000000,51.53,51.53,50.0101,50.32,547175,0
+URNM.US,D,20240717,000000,50,50,47.52,47.86,912053,0
+URNM.US,D,20240718,000000,48.02,48.06,46.68,46.98,509010,0
+URNM.US,D,20240719,000000,46.58,47.39,46.58,46.94,215581,0
+URNM.US,D,20240722,000000,47.17,47.58,46.3,47.07,384258,0
+URNM.US,D,20240723,000000,47.11,47.14,46.2956,46.92,232499,0
+URNM.US,D,20240724,000000,46.8,46.96,45.38,45.48,405045,0
+URNM.US,D,20240725,000000,45,45.14,43.76,44.81,799432,0
+URNM.US,D,20240726,000000,45.26,45.9,45.03,45.5,563861,0
+URNM.US,D,20240729,000000,45.5,45.5,44.215,44.61,363251,0
+URNM.US,D,20240730,000000,44.5,45.42,44.3,45.2,834242,0
+URNM.US,D,20240731,000000,46.08,47.35,45.4,46.89,398171,0
+URNM.US,D,20240801,000000,46.28,46.28,42.68,43.09,981412,0
+URNM.US,D,20240802,000000,42.22,42.22,40.04,40.52,1788804,0
+URNM.US,D,20240805,000000,37.91,40.035,37,39.96,1537384,0
+URNM.US,D,20240806,000000,40,40.8,39.4,40.18,593071,0
+URNM.US,D,20240807,000000,41.41,41.5997,39.89,39.9,555964,0
+URNM.US,D,20240808,000000,40.15,40.6776,39.61,40.53,257200,0
+URNM.US,D,20240809,000000,40.56,40.92,40.04,40.2,444509,0
+URNM.US,D,20240812,000000,40.41,41.595,40.14,40.66,354012,0
+URNM.US,D,20240813,000000,40.71,40.9768,40.3509,40.76,216126,0
+URNM.US,D,20240814,000000,40.9,41.6485,40.86,41.08,250390,0
+URNM.US,D,20240815,000000,41.15,41.9724,41.1,41.59,311580,0
+URNM.US,D,20240816,000000,41.62,41.8436,41.01,41.18,306366,0
+URNM.US,D,20240819,000000,41.05,41.68,40.41,40.48,507380,0
+URNM.US,D,20240820,000000,40.89,41.4185,40.75,41.02,213148,0
+URNM.US,D,20240821,000000,41.33,41.76,41.03,41.12,633772,0
+URNM.US,D,20240822,000000,41.09,41.34,40.01,40.11,565752,0
+URNM.US,D,20240823,000000,42.24,44.33,42.2,43.32,917678,0
+URNM.US,D,20240826,000000,44.29,44.73,43.28,43.35,689146,0
+URNM.US,D,20240827,000000,43.16,43.74,42.11,43.35,298991,0
+URNM.US,D,20240828,000000,42.56,42.65,41.41,41.82,725607,0
+URNM.US,D,20240829,000000,41.89,41.94,41.02,41.36,483573,0
+URNM.US,D,20240830,000000,41.34,41.92,41.1701,41.85,270227,0
+URNM.US,D,20240903,000000,41.05,41.1,38.75,39.02,700958,0
+URNM.US,D,20240904,000000,38.78,39.98,38.78,39.58,358409,0
+URNM.US,D,20240905,000000,39.88,39.88,38.7001,38.77,457063,0
+URNM.US,D,20240906,000000,38.57,38.75,36.91,37.45,679331,0
+URNM.US,D,20240909,000000,37.87,38.23,37.68,37.96,398232,0
+URNM.US,D,20240910,000000,37.98,39.13,37.98,38.75,770238,0
+URNM.US,D,20240911,000000,39.04,41.74,38.86,41.41,1011405,0
+URNM.US,D,20240912,000000,42.09,42.61,41.82,42.08,530724,0
+URNM.US,D,20240913,000000,41.91,42.075,40.5301,40.76,451917,0
+URNM.US,D,20240916,000000,41.07,41.37,40.25,40.97,228444,0
+URNM.US,D,20240917,000000,41.01,41.01,40.02,40.2,216884,0
+URNM.US,D,20240918,000000,40.01,41.08,39.71,40.05,232676,0
+URNM.US,D,20240919,000000,41.21,41.75,40.84,41.54,352673,0
+URNM.US,D,20240920,000000,43,43.7157,42.51,43.07,798473,0
+URNM.US,D,20240923,000000,43.71,45.45,43.35,45.02,1573775,0
+URNM.US,D,20240924,000000,46.84,46.85,45.7704,46.62,913369,0
+URNM.US,D,20240925,000000,46.18,46.99,45.71,46.58,601762,0
+URNM.US,D,20240926,000000,47.65,47.87,46.55,46.81,751353,0
+URNM.US,D,20240927,000000,47.05,47.3,46.3327,46.77,315309,0
+URNM.US,D,20240930,000000,46.65,46.86,45.26,45.88,608400,0
+URNM.US,D,20241001,000000,46.5,47.57,46.22,47.05,476682,0
+URNM.US,D,20241002,000000,47.1,47.93,46.8801,47.79,358086,0
+URNM.US,D,20241003,000000,48.16,48.21,47.1,47.36,429006,0
+URNM.US,D,20241004,000000,47.48,48.63,47.2333,48.47,300558,0
+URNM.US,D,20241007,000000,48.52,48.54,46.7,47.33,474140,0
+URNM.US,D,20241008,000000,47,47.7404,46.601,47.68,475086,0
+URNM.US,D,20241009,000000,47.55,47.6,46.61,47.04,379394,0
+URNM.US,D,20241010,000000,46.52,47.4696,46.52,47.42,241895,0
+URNM.US,D,20241011,000000,47.05,47.98,46.9,47.96,221096,0
+URNM.US,D,20241014,000000,47.96,48.16,47.0301,47.96,277506,0
+URNM.US,D,20241015,000000,48.25,48.38,47.15,48.1,293551,0
+URNM.US,D,20241016,000000,48.75,51.71,48.71,51.05,1468416,0
+URNM.US,D,20241017,000000,51.77,52.7199,51.11,51.56,787301,0
+URNM.US,D,20241018,000000,52,53.16,51.32,52.89,698953,0
+URNM.US,D,20241021,000000,53.35,53.48,51.99,52.38,775409,0
+URNM.US,D,20241022,000000,52.36,52.79,50.91,52.02,449008,0
+URNM.US,D,20241023,000000,51.34,51.45,49.45,50.1,565524,0
+URNM.US,D,20241024,000000,50.45,50.71,49.4101,50.09,366906,0
+URNM.US,D,20241025,000000,50.2,50.4599,49.32,49.44,320076,0
+URNM.US,D,20241028,000000,48.75,49.8838,48,49.6,542418,0
+URNM.US,D,20241029,000000,49.46,49.525,48.1,48.42,753088,0
+URNM.US,D,20241030,000000,48.49,48.81,47.51,47.93,306638,0
+URNM.US,D,20241031,000000,47.75,47.89,46.35,47.26,380573,0
+URNM.US,D,20241101,000000,48,48.2004,46.08,46.29,920876,0
+URNM.US,D,20241104,000000,45.88,45.94,44.5,45.62,688882,0
+URNM.US,D,20241105,000000,45.98,46.2,45.12,45.49,415136,0
+URNM.US,D,20241106,000000,46.55,46.84,45.04,45.93,586028,0
+URNM.US,D,20241107,000000,46.56,48.27,46.29,47.68,739620,0
+URNM.US,D,20241108,000000,47.36,47.36,46.05,46.52,350078,0
+URNM.US,D,20241111,000000,46.53,46.75,44.9639,45.91,426216,0
+URNM.US,D,20241112,000000,45,46.42,44.1001,46.23,616094,0
+URNM.US,D,20241113,000000,46.799,46.799,44.7,45,449986,0
+URNM.US,D,20241114,000000,45.19,45.71,44.77,45.33,390901,0
+URNM.US,D,20241115,000000,45.1471,47.9882,44.3013,45.86,932272,0
+URNM.US,D,20241118,000000,47.16,49.47,47.0001,48.37,696293,0
+URNM.US,D,20241119,000000,48.95,49.3348,47.8,48.98,602509,0
+URNM.US,D,20241120,000000,49.2,49.34,47.8401,48.03,621931,0
+URNM.US,D,20241121,000000,48.89,49.82,48.05,49.74,385154,0
+URNM.US,D,20241122,000000,49.75,49.82,48.4199,49.36,621182,0
+URNM.US,D,20241125,000000,49.3,49.35,47.26,47.77,581281,0
+URNM.US,D,20241126,000000,47.91,48.015,47.11,47.24,324849,0
+URNM.US,D,20241127,000000,47.565,47.86,47.19,47.47,231471,0
+URNM.US,D,20241129,000000,47.48,49.18,47.48,48,211079,0
+URNM.US,D,20241202,000000,48.5,48.66,46.9,47.25,467989,0
+URNM.US,D,20241203,000000,47.49,47.99,46.59,47.92,291263,0
+URNM.US,D,20241204,000000,47.785,48.75,47.135,47.46,248012,0
+URNM.US,D,20241205,000000,47.45,48.365943,47.0201,48.04,254905,0
+URNM.US,D,20241206,000000,48,48.44,47.3801,47.78,200935,0
+URNM.US,D,20241209,000000,48.011,48.14,45.67,45.79,549588,0
+URNM.US,D,20241210,000000,46,46.425,45.56,46.24,597850,0
+URNM.US,D,20241211,000000,46.24,46.52,45.3901,46.47,422940,0
+URNM.US,D,20241212,000000,45.0004,45.325,43.8726,44.1,620447,0
+URNM.US,D,20241213,000000,44.29,44.59,43.19,43.3,372991,0
+URNM.US,D,20241216,000000,43.24,43.24,41.82,41.99,576683,0
+URNM.US,D,20241217,000000,41.66,41.85,40.9689,41.74,642187,0
+URNM.US,D,20241218,000000,41.75,42.24,40.26,40.45,555523,0
+URNM.US,D,20241219,000000,41.01,41.2999,40.46,40.8,597285,0
+URNM.US,D,20241220,000000,40.26,40.93,40.03,40.52,391187,0
+URNM.US,D,20241223,000000,40.62,41.1,40.46,40.96,267962,0
+URNM.US,D,20241224,000000,40.9,40.9,39.8,40.42,212470,0
+URNM.US,D,20241226,000000,40.21,40.7787,39.91,40.38,251594,0
+URNM.US,D,20241227,000000,40.23,40.69,39.855,40.69,308853,0
+URNM.US,D,20241230,000000,40.39,40.61,39.761,40,403560,0
+URNM.US,D,20241231,000000,40.1041,40.96,40.03,40.31,460417,0
+URNM.US,D,20250102,000000,40.9699,43.231,40.8,43.19,945881,0
+URNM.US,D,20250103,000000,43.64,43.86,42.24,43.48,761263,0
+URNM.US,D,20250106,000000,43.9,44.9499,43.63,43.7,473888,0
+URNM.US,D,20250107,000000,44,44.34,41.87,41.95,647671,0
+URNM.US,D,20250108,000000,41.6,41.67,40.46,41.51,570908,0
+URNM.US,D,20250110,000000,41.15,41.4161,40.18,40.33,352233,0
+URNM.US,D,20250113,000000,40.45,41.28,40.01,40.63,253958,0
+URNM.US,D,20250114,000000,41.22,41.6,40.85,40.96,328847,0
+URNM.US,D,20250115,000000,42.1,42.1,41.0747,41.61,255082,0
+URNM.US,D,20250116,000000,41.73,41.88,40.9,41.11,355500,0
+URNM.US,D,20250117,000000,41.5,42.31,40.9,41.83,447990,0
+URNM.US,D,20250121,000000,42.26,43.13,42.2,42.81,850342,0
+URNM.US,D,20250122,000000,43.92,45.64,43.4012,44.8,1215867,0
+URNM.US,D,20250123,000000,44.67,45.28,44.17,44.87,483278,0
+URNM.US,D,20250124,000000,45.11,45.39,43.68,43.79,334483,0
+URNM.US,D,20250127,000000,41.615,41.7985,39.26,39.26,1192205,0
+URNM.US,D,20250128,000000,39.76,40.13,39.12,40.13,590720,0
+URNM.US,D,20250129,000000,40.1,41.5304,40.1,41.36,309604,0
+URNM.US,D,20250130,000000,41.62,42.12,41.29,41.42,664451,0
+URNM.US,D,20250131,000000,41.5,41.96,40.4601,40.59,352916,0
+URNM.US,D,20250203,000000,39.83,40.74,39.4143,39.94,768840,0
+URNM.US,D,20250204,000000,40.48,41.6563,40.19,41.45,937055,0
+URNM.US,D,20250205,000000,41.39,41.635,40.64,41.04,522291,0
+URNM.US,D,20250206,000000,40.96,41.13,39.77,40.17,1956945,0
+URNM.US,D,20250207,000000,40.29,41.11,40.06,40.46,1287549,0
+URNM.US,D,20250210,000000,41,41.06,39.98,40.13,1801120,0
+URNM.US,D,20250211,000000,40,40.17,39.52,39.59,313492,0
+URNM.US,D,20250212,000000,39,40.3748,38.79,39.9,558345,0
+URNM.US,D,20250213,000000,39.9,39.9,39.195,39.65,321798,0
+URNM.US,D,20250214,000000,39.84,39.84,37.86,38.15,874357,0
+URNM.US,D,20250218,000000,38.42,38.6789,37.58,38.65,529412,0
+URNM.US,D,20250219,000000,38.15,38.25,37.1362,37.55,489257,0
+URNM.US,D,20250220,000000,37.96,38.261,37.4,37.54,311108,0
+URNM.US,D,20250221,000000,37.63,37.64,36,36.31,621021,0
+URNM.US,D,20250224,000000,36.215,36.34,35.45,36.07,973053,0
+URNM.US,D,20250225,000000,35.9,36,34.7,35.3,1386066,0
+URNM.US,D,20250226,000000,35.55,36.55,35.5,35.96,526639,0
+URNM.US,D,20250227,000000,36.502,36.91,34.57,34.7,675043,0
+URNM.US,D,20250228,000000,34.53,35.07,33.75,34.76,1730946,0
+URNM.US,D,20250303,000000,35.26,35.35,32.3575,32.66,2093299,0
+URNM.US,D,20250304,000000,32.52,33.8947,31.93,33.52,847102,0
+URNM.US,D,20250305,000000,33.85,34.22,33.31,34.21,1096571,0
+URNM.US,D,20250306,000000,33.82,34.6499,33.67,34.05,1218194,0
+URNM.US,D,20250307,000000,33.94,34.04,33.035,33.45,897380,0
+URNM.US,D,20250310,000000,33.07,33.19,32.02,32.41,2545341,0
+URNM.US,D,20250311,000000,32.185,33.6424,32,33.31,720511,0
+URNM.US,D,20250312,000000,34.11,34.18,33.25,33.5,417336,0
+URNM.US,D,20250313,000000,33.51,33.83,33.0202,33.34,379281,0
+URNM.US,D,20250314,000000,33.94,34.09,33.35,33.36,300041,0
+URNM.US,D,20250317,000000,33.81,34.63,33.66,34.55,547849,0
+URNM.US,D,20250318,000000,34.63,34.74,33.9381,34.62,632276,0
+URNM.US,D,20250319,000000,34.735,35.68,34.61,35.52,494847,0
+URNM.US,D,20250320,000000,35.12,36.53,35.0101,36.21,722128,0
+URNM.US,D,20250321,000000,36.11,36.11,34.97,35.45,439670,0
+URNM.US,D,20250324,000000,36,36.1999,35.37,35.62,283263,0
+URNM.US,D,20250325,000000,35.9282,36.1855,34.4375,34.73,352591,0
+URNM.US,D,20250326,000000,34.77,34.97,34.26,34.35,346996,0
+URNM.US,D,20250327,000000,34.12,34.12,33.2101,33.33,299071,0
+URNM.US,D,20250328,000000,33.21,33.39,32.41,32.46,671367,0
+URNM.US,D,20250331,000000,31.9902,32.5545,31.62,32.44,616726,0
+URNM.US,D,20250401,000000,32.51,32.79,31.66,32.51,359227,0
+URNM.US,D,20250402,000000,32.26,32.61,31.885,32.61,289030,0
+URNM.US,D,20250403,000000,31.235,32.13,30.9,31.55,465880,0
+URNM.US,D,20250404,000000,30.34,30.6367,28.26,29.25,980591,0
+URNM.US,D,20250407,000000,27.97,30.1641,27.6,28.21,769333,0
+URNM.US,D,20250408,000000,29.8499,29.98,27.85,28.15,479177,0
+URNM.US,D,20250409,000000,28,30.78,27.901,30.43,858670,0
+URNM.US,D,20250410,000000,30.195,30.4898,29.4275,30.05,834630,0
+URNM.US,D,20250411,000000,30,31.55,29.93,31.39,597888,0
+URNM.US,D,20250414,000000,31.99,32.1389,31.2,31.43,387520,0
+URNM.US,D,20250415,000000,31.78,32.055,31.06,31.12,242438,0
+URNM.US,D,20250416,000000,30.96,32.2399,30.87,31.26,471261,0
+URNM.US,D,20250417,000000,31.2601,31.955,31.055,31.68,204073,0
+URNM.US,D,20250421,000000,31.42,31.6183,30.05,30.5,502985,0
+URNM.US,D,20250422,000000,30.6,31.0298,30.438,30.57,212675,0
+URNM.US,D,20250423,000000,32.08,33.05,32.03,32.66,661803,0
+URNM.US,D,20250424,000000,33.28,34.33,33.05,34.3,465970,0
+URNM.US,D,20250425,000000,34.05,34.15,33.61,33.97,266235,0
+URNM.US,D,20250428,000000,34.105,34.75,33.74,34.68,414676,0
+URNM.US,D,20250429,000000,34.98,35.51,34.8,34.88,494790,0
+URNM.US,D,20250430,000000,34.311,34.7742,33.89,34.68,262025,0
+URNM.US,D,20250501,000000,35.35,35.67,34.7701,35.08,441407,0
+URNM.US,D,20250502,000000,35.95,36.44,35.74,36,402501,0
+URNM.US,D,20250505,000000,35.98,35.98,35.21,35.49,347113,0
+URNM.US,D,20250506,000000,35.4,36.84,35.11,36.6,567059,0
+URNM.US,D,20250507,000000,36.8,37.74,36.65,37.55,1093367,0
+URNM.US,D,20250508,000000,38.4583,38.4699,37.27,37.27,530572,0
+URNM.US,D,20250509,000000,37.57,38.07,36.97,37.91,461647,0
+URNM.US,D,20250512,000000,38.555,38.8651,37.85,38.14,458192,0
+URNM.US,D,20250513,000000,37.96,38.6432,37.91,38.42,447018,0
+URNM.US,D,20250514,000000,38.45,38.54,38.0413,38.34,379420,0
+URNM.US,D,20250515,000000,38.03,38.05,37.44,37.74,349948,0
+URNM.US,D,20250516,000000,37.56,37.56,36.5001,36.59,386202,0
+URNM.US,D,20250519,000000,36.17,36.78,36.0001,36.54,335053,0
+URNM.US,D,20250520,000000,36.42,37,36.19,36.78,636994,0
+URNM.US,D,20250521,000000,36.78,37.7599,36.75,36.88,568754,0
+URNM.US,D,20250522,000000,36.22,36.97,35.9333,36.65,430691,0
+URNM.US,D,20250523,000000,38.765,41.3,38.765,41.1,2510231,0
+URNM.US,D,20250527,000000,42.29,42.58,41.2,41.48,1215148,0
+URNM.US,D,20250528,000000,41.425,42.18,41.34,41.62,502813,0
+URNM.US,D,20250529,000000,41.68,41.87,39.97,40.31,716809,0
+URNM.US,D,20250530,000000,40.145,40.46,39.651,40.21,338090,0
+URNM.US,D,20250602,000000,40.3175,40.41,39.241,39.47,369016,0
+URNM.US,D,20250603,000000,41.16,41.91,40.4,41.62,671514,0
+URNM.US,D,20250604,000000,42.23,42.4,41.49,42.24,437949,0
+URNM.US,D,20250605,000000,42.47,42.53,41.63,41.96,308865,0
+URNM.US,D,20250606,000000,42.24,42.36,41.03,41.89,1401856,0
+URNM.US,D,20250609,000000,42.89,45.05,42.81,43.95,3696337,0
+URNM.US,D,20250610,000000,44.245,44.245,41.71,42.04,913035,0
+URNM.US,D,20250611,000000,42.32,43.7429,42.32,42.73,652073,0
+URNM.US,D,20250612,000000,42.9874,43.5899,42.76,42.9,276428,0
+URNM.US,D,20250613,000000,42.36,43.54,41.875,43.28,384111,0
+URNM.US,D,20250616,000000,45.83,47.8,45.36,46.3,2263242,0
+URNM.US,D,20250617,000000,46.49,46.6999,45.7601,46.41,505694,0
+URNM.US,D,20250618,000000,46.7,47.25,46.195,46.97,956244,0
+URNM.US,D,20250620,000000,47,47,45.21,45.38,781764,0
+URNM.US,D,20250623,000000,45.7757,46.68,45.43,46.28,523666,0
+URNM.US,D,20250624,000000,46.9793,47.11,46.135,46.8,607241,0
+URNM.US,D,20250625,000000,46.9,46.96,45.9067,46.23,567205,0
+URNM.US,D,20250626,000000,46.96,47.8419,46.31,47.78,491074,0
+URNM.US,D,20250627,000000,48.3202,48.3202,46.5968,47.11,417732,0
+URNM.US,D,20250630,000000,47.9,48.16,46.7,47.93,786771,0
+URNM.US,D,20250701,000000,47.54,47.54,46.29,46.76,522925,0
+URNM.US,D,20250702,000000,46.79,47.635,46.3587,47.52,396339,0
+URNM.US,D,20250703,000000,47.23,47.36,46.5501,47.32,248981,0
+URNM.US,D,20250707,000000,47,47.12,45.5,46.73,977134,0
+URNM.US,D,20250708,000000,46.385,46.55,44.47,45.22,1186648,0
+URNM.US,D,20250709,000000,44.74,44.97,44.142,44.44,521244,0
+URNM.US,D,20250710,000000,44.553,45.25,43.94,45,643489,0
+URNM.US,D,20250711,000000,44.6588,46.11,44.53,45.67,421353,0
+URNM.US,D,20250714,000000,45.7,47.06,45.45,46.95,678906,0
+URNM.US,D,20250715,000000,47.3529,47.78,46.1875,47.54,534875,0
+URNM.US,D,20250716,000000,47.81,48.8193,47.23,48.56,505775,0
+URNM.US,D,20250717,000000,48.5,49.45,47.92,49.14,534752,0
+URNM.US,D,20250718,000000,48.955,49.825,48.68,49.18,536215,0
+URNM.US,D,20250721,000000,49.325,49.78,48.38,49.01,1481095,0
+URNM.US,D,20250722,000000,48.865,49.93,48.4,49.57,534515,0
+URNM.US,D,20250723,000000,49.045,50.22,48.898,49.94,442323,0
+URNM.US,D,20250724,000000,49.69,50.77,49.57,50.68,357289,0
+URNM.US,D,20250725,000000,50.59,50.61,48.89,50.09,442297,0
+URNM.US,D,20250728,000000,49.01,49.11,47.51,48.23,580323,0
+URNM.US,D,20250729,000000,47.906,48.22,46.7705,46.88,344213,0
+URNM.US,D,20250730,000000,46.5,47.46,45.89,46.4,326219,0
+URNM.US,D,20250731,000000,46.295,46.54,44.53,45.17,775087,0
+URNM.US,D,20250801,000000,44.18,44.85,43.1,44.8,904571,0
+URNM.US,D,20250804,000000,45,46.54,44.905,46.41,403570,0
+URNM.US,D,20250805,000000,46.645,47.45,46.112,47.23,718630,0
+URNM.US,D,20250806,000000,47.04,48.2405,47,47.62,470671,0
+URNM.US,D,20250807,000000,47.88,48.025,46.54,47.27,2483097,0
+URNM.US,D,20250808,000000,47.4,49.06,47.04,47.17,418172,0
+URNM.US,D,20250811,000000,47,47.97,46.24,47.11,575095,0
+URNM.US,D,20250812,000000,47.15,47.79,47.02,47.57,248401,0
+URNM.US,D,20250813,000000,47.42,48.07,46.13,46.72,795269,0
+URNM.US,D,20250814,000000,46.2536,47.63,46.2536,46.99,457684,0
+URNM.US,D,20250815,000000,47.14,47.5,46.12,47.3,576391,0
+URNM.US,D,20250818,000000,47.35,48.18,46.84,48.12,331081,0
+URNM.US,D,20250819,000000,47.96,47.98,44.77,45.17,682769,0
+URNM.US,D,20250820,000000,45.015,45.3942,43.56,44.14,628800,0
+URNM.US,D,20250821,000000,44.12,45.18,44.09,45.1,187798,0
+URNM.US,D,20250822,000000,46.2804,48.475,46.05,48.26,595456,0
+URNM.US,D,20250825,000000,48.38,49.19,48.25,48.52,391447,0
+URNM.US,D,20250826,000000,48.97,51.86,48.945,50.56,1123690,0
+URNM.US,D,20250827,000000,50.43,50.43,49.4342,49.49,256305,0
+URNM.US,D,20250828,000000,49.61,50.86,49.25,50.49,392089,0
+URNM.US,D,20250829,000000,52.202,53.99,50.96,51.43,1072100,0
+URNM.US,D,20250902,000000,50.46,51.44,49.75,51.4,527866,0
+URNM.US,D,20250903,000000,51.53,52.22,51.32,51.89,458606,0
+URNM.US,D,20250904,000000,51.74,51.8611,50.7,51.1,282952,0
+URNM.US,D,20250905,000000,51.6,52.06,50.405,51.79,491624,0
+URNM.US,D,20250908,000000,52.72,53.69,52.31,53.56,629889,0
+URNM.US,D,20250909,000000,53.6,54.755,53.36,53.93,513146,0
+URNM.US,D,20250910,000000,53.715,54.61,53.17,54,399552,0
+URNM.US,D,20250911,000000,53.695,54.415,53.39,53.44,276479,0
+URNM.US,D,20250912,000000,53.44,53.515,51.67,51.98,377486,0
+URNM.US,D,20250915,000000,52.49,57.41,52.12,57.21,1016577,0
+URNM.US,D,20250916,000000,56.88,57.18,54.75,55.05,796206,0
+URNM.US,D,20250917,000000,55.17,56.29,54.5,55.97,1344624,0
+URNM.US,D,20250918,000000,56.07,56.43,54.765,56.23,1046140,0
+URNM.US,D,20250919,000000,55.6,58.72,55.56,58.25,1612981,0
+URNM.US,D,20250922,000000,58.24,60.28,57.2499,59.99,887566,0
+URNM.US,D,20250923,000000,60.42,61.1076,59.3,60.1,759314,0
+URNM.US,D,20250924,000000,60.3,62.04,58.67,58.85,1324252,0
+URNM.US,D,20250925,000000,57.6,61.46,57.12,61.05,1413541,0
+URNM.US,D,20250926,000000,61.15,62.12,60.05,60.49,767292,0
+URNM.US,D,20250929,000000,61.295,61.49,59.8,60.34,370027,0
+URNM.US,D,20250930,000000,59.6001,61.01,59.38,60.43,528179,0
+URNM.US,D,20251001,000000,60.095,60.27,59.21,59.65,429473,0
+URNM.US,D,20251002,000000,60.777,61.29,59.43,61.01,513300,0
+URNM.US,D,20251003,000000,61,61.28,59.07,59.7,1220258,0
+URNM.US,D,20251006,000000,60.53,62.07,60.3,60.82,607341,0
+URNM.US,D,20251007,000000,61.15,63.185,60.37,61.37,941983,0
+URNM.US,D,20251008,000000,61.8,62.7902,60.5,61.11,472365,0
+URNM.US,D,20251009,000000,62,62.7595,60.8757,61.48,945534,0
+URNM.US,D,20251010,000000,61.79,64.94,60.99,61.65,1142116,0
+URNM.US,D,20251013,000000,63.8,65.57,63.36,63.47,995213,0
+URNM.US,D,20251014,000000,64.355,67.9,61.94,66.33,1233383,0
+URNM.US,D,20251015,000000,67.98,68.55,63.5,66.18,1581850,0
+URNM.US,D,20251016,000000,66.95,67.92,63.255,63.37,1121594,0
+URNM.US,D,20251017,000000,60.84,61.7,58.1,59.59,1464187,0
+URNM.US,D,20251020,000000,60.035,60.05,57.3908,59.22,1120442,0
+URNM.US,D,20251021,000000,58.16,58.255,55.53,56.28,967695,0
+URNM.US,D,20251022,000000,55.7,58.28,55.3,58.09,1063430,0
+URNM.US,D,20251023,000000,58.2,58.98,57.03,57.39,743926,0
+URNM.US,D,20251024,000000,58.46,59.1,57.32,58.79,544481,0
+URNM.US,D,20251027,000000,58.8,59.07,56.0626,57.3,534582,0
+URNM.US,D,20251028,000000,60.35,63.71,60.0601,63.01,1477297,0
+URNM.US,D,20251029,000000,63.51,65.58,62.89,64.12,850157,0
+URNM.US,D,20251030,000000,64.3,65.77,63.29,65.73,432841,0
+URNM.US,D,20251031,000000,65.62,65.71,63.48,64.37,927365,0
+URNM.US,D,20251103,000000,63.6,63.85,60.765,60.78,752959,0
+URNM.US,D,20251104,000000,59.22,59.79,58.095,58.34,1253794,0
+URNM.US,D,20251105,000000,57.56,58.42,56.9,57.36,641494,0
+URNM.US,D,20251106,000000,56.91,57,54.3905,54.96,1548183,0
+URNM.US,D,20251107,000000,53.4,55.68,52.76,55.68,851127,0
+URNM.US,D,20251110,000000,58.1474,58.69,57.41,58.42,516189,0
+URNM.US,D,20251111,000000,57.31,57.63,55.975,56.96,305051,0
+URNM.US,D,20251112,000000,57.59,57.9,56.295,56.98,588484,0
+URNM.US,D,20251113,000000,56.63,57.07,54.28,54.69,707979,0
+URNM.US,D,20251114,000000,52.39,54.85,52,54.04,1269036,0
+URNM.US,D,20251117,000000,53.05,54.15,52.41,52.83,521083,0
+URNM.US,D,20251118,000000,52.075,53.67,51.74,53.09,832125,0
+URNM.US,D,20251119,000000,53.98,55.66,53.26,54.92,706260,0
+URNM.US,D,20251120,000000,55.73,56.06,51.31,51.33,812168,0
+URNM.US,D,20251121,000000,50.82,51.17,49.46,50.8,805377,0
+URNM.US,D,20251124,000000,51,53.08,50.7455,53.08,648506,0
+URNM.US,D,20251125,000000,53,54.5,52,54.5,731941,0
+URNM.US,D,20251126,000000,54.745,55.35,54.36,55.02,511795,0
+URNM.US,D,20251128,000000,55.51,55.71,54.97,55.59,240551,0
+URNM.US,D,20251201,000000,55.07,55.67,54.5,54.76,654022,0
+URNM.US,D,20251202,000000,55.04,56.19,54.6089,55.99,346315,0
+URNM.US,D,20251203,000000,56.5,57.73,55.81,57.73,369183,0
+URNM.US,D,20251204,000000,57.14,60.17,56.56,60.12,750421,0
+URNM.US,D,20251205,000000,60.71,60.8,58.1807,58.61,487400,0
+URNM.US,D,20251208,000000,59.05,59.19,57.96,58.08,286424,0
+URNM.US,D,20251209,000000,57.265,58.58,57.03,58.4,264020,0
+URNM.US,D,20251210,000000,58.29,58.6,56.22,58.25,508619,0
+URNM.US,D,20251211,000000,57.565,59.91,57.3063,59.67,384685,0
+URNM.US,D,20251212,000000,59.1801,59.58,55.927,56.73,547783,0
+URNM.US,D,20251215,000000,57.12,57.88,55.16,55.16,285035,0
+URNM.US,D,20251216,000000,54.4235,55.49,53.775,54.35,900030,0
+URNM.US,D,20251217,000000,54.92,55.18,53.1501,53.21,564017,0
+URNM.US,D,20251218,000000,51.662,53.21,51.55,53.13,546804,0
+URNM.US,D,20251219,000000,53.89,56.53,53.785,55.7,1146951,0
+URNM.US,D,20251222,000000,56.78,57.47,55.555,55.64,596820,0
+URNM.US,D,20251223,000000,55.97,57.4541,55.77,56.51,477848,0
+URNM.US,D,20251224,000000,56.655,56.83,55.66,56.58,173704,0
+URNM.US,D,20251226,000000,56.58,56.72,55.55,55.98,217658,0
+URNM.US,D,20251229,000000,55.5,57.44,55.11,55.91,287677,0
+URNM.US,D,20251230,000000,56.025,56.2702,54.684,54.7,496409,0
+URNM.US,D,20251231,000000,54.71,55.78,54.71,54.89,197234,0
+URNM.US,D,20260102,000000,56.295,60.5,56.05,60.45,1058717,0
+URNM.US,D,20260105,000000,61.2,62.28,59.922,62.16,906068,0
+URNM.US,D,20260106,000000,62.48,62.9899,61.454,62.51,811234,0
+URNM.US,D,20260107,000000,62.36,63.57,61.873,63.49,556565,0
+URNM.US,D,20260108,000000,63.2,63.52,62.202,63.08,432993,0
+URNM.US,D,20260109,000000,64.47,65.9799,62.6001,63.38,759306,0
+URNM.US,D,20260112,000000,63.97,65.7,63.48,65.48,701133,0
+URNM.US,D,20260113,000000,65.52,65.59,64.1,64.28,585818,0
+URNM.US,D,20260114,000000,64.61,67.95,63.65,67.1,1242869,0
+URNM.US,D,20260115,000000,67,68.95,65.96,67.99,1101473,0
+URNM.US,D,20260116,000000,68.71,71,68.5,69.57,1796228,0
+URNM.US,D,20260120,000000,70.735,72.66,69.76,70.59,1636023,0
+URNM.US,D,20260121,000000,73.265,74.38,71.72,74.38,1461416,0
+URNM.US,D,20260122,000000,75.04,76,74.0901,75.3,1326110,0
+URNM.US,D,20260123,000000,76.415,76.6599,74.84,75.95,1416473,0
+URNM.US,D,20260126,000000,78.63,80.39,73.08,73.69,2482539,0
+URNM.US,D,20260127,000000,74.275,77.76,73.35,77.42,1794205,0
+URNM.US,D,20260128,000000,79.9,84.07,79.15,83.99,2736391,0
+URNM.US,D,20260129,000000,84.875,84.95,76.66,81.09,2375262,0
+URNM.US,D,20260130,000000,78.17,80.38,72.38,74.36,2303676,0
+URNM.US,D,20260202,000000,74.37,75.44,71.22,71.7,1437927,0
+URNM.US,D,20260203,000000,75.175,77.02,73.94,76.45,1371472,0
+URNM.US,D,20260204,000000,76.295,76.49,67.5347,70.06,1647601,0
+URNM.US,D,20260205,000000,66.883,69.49,65.5401,65.72,1332042,0
+URNM.US,D,20260206,000000,67.43,68.73,65.55,68.6,1034227,0
+URNM.US,D,20260209,000000,68.9,72.65,68.36,72.57,1040735,0
+URNM.US,D,20260210,000000,72.54,72.73,70.675,70.88,530440,0
+URNM.US,D,20260211,000000,73.2969,73.3,69.39,72.1,811407,0
+URNM.US,D,20260212,000000,72.32,72.51,68.45,69.31,786101,0
+URNM.US,D,20260213,000000,68.82,70.485,67.21,68.96,681535,0
+URNM.US,D,20260217,000000,67.55,68.8,66.01,68.22,787938,0
+URNM.US,D,20260218,000000,69.5,72.2,69.275,71.29,1479798,0
diff --git a/daily/us/nyse etfs/2/usd.us.txt b/daily/us/nyse etfs/2/usd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..5fdc445cd0d3b2ebc995b743569eaf498c69d831
--- /dev/null
+++ b/daily/us/nyse etfs/2/usd.us.txt	
@@ -0,0 +1,4787 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USD.US,D,20070201,000000,0.655197,0.655197,0.655197,0.655197,51320.2,0
+USD.US,D,20070202,000000,0.66685,0.66685,0.66685,0.66685,256585,0
+USD.US,D,20070205,000000,0.68042,0.68042,0.672066,0.676076,297599,0
+USD.US,D,20070206,000000,0.665662,0.669876,0.657357,0.669627,266584,0
+USD.US,D,20070207,000000,0.679674,0.691158,0.673971,0.691158,369563,0
+USD.US,D,20070208,000000,0.672901,0.672901,0.672901,0.672901,102608,0
+USD.US,D,20070209,000000,0.696044,0.696044,0.661249,0.661397,954166,0
+USD.US,D,20070212,000000,0.654501,0.654501,0.654501,0.654501,9935.03,0
+USD.US,D,20070213,000000,0.652515,0.652515,0.648998,0.651899,174363,0
+USD.US,D,20070214,000000,0.6638,0.681361,0.662393,0.677812,359354,0
+USD.US,D,20070215,000000,0.68347,0.685699,0.68347,0.685699,61497.1,0
+USD.US,D,20070216,000000,0.682773,0.68347,0.681539,0.681539,1303424,0
+USD.US,D,20070220,000000,0.66472,0.684809,0.66472,0.681784,564506,0
+USD.US,D,20070221,000000,0.669926,0.672405,0.669926,0.672405,112978,0
+USD.US,D,20070222,000000,0.700632,0.706638,0.694924,0.703558,1467594,0
+USD.US,D,20070223,000000,0.709116,0.712833,0.707379,0.709265,636503,0
+USD.US,D,20070226,000000,0.707454,0.707454,0.700582,0.705717,246262,0
+USD.US,D,20070227,000000,0.683023,0.690336,0.655696,0.656933,1867495,0
+USD.US,D,20070228,000000,0.665119,0.665119,0.652565,0.657601,1180059,0
+USD.US,D,20070301,000000,0.621223,0.651077,0.621223,0.643215,533524,0
+USD.US,D,20070302,000000,0.638927,0.638927,0.620227,0.621223,2206383,0
+USD.US,D,20070305,000000,0.622338,0.62784,0.607878,0.607878,430915,0
+USD.US,D,20070306,000000,0.626109,0.633622,0.620695,0.630891,1128738,0
+USD.US,D,20070307,000000,0.629751,0.629751,0.622139,0.622139,1457417,0
+USD.US,D,20070308,000000,0.634787,0.643389,0.634787,0.63826,707903,0
+USD.US,D,20070309,000000,0.656612,0.656612,0.634537,0.643389,359354,0
+USD.US,D,20070312,000000,0.654625,0.660582,0.653755,0.655993,205232,0
+USD.US,D,20070313,000000,0.650161,0.650161,0.630398,0.631065,1067370,0
+USD.US,D,20070314,000000,0.629701,0.634787,0.618834,0.63119,2155047,0
+USD.US,D,20070315,000000,0.638379,0.638379,0.628458,0.63404,2596333,0
+USD.US,D,20070316,000000,0.623054,0.629155,0.623054,0.626229,2534884,0
+USD.US,D,20070319,000000,0.630746,0.630746,0.621223,0.621223,410449,0
+USD.US,D,20070320,000000,0.621641,0.628209,0.621641,0.62784,61497.1,0
+USD.US,D,20070321,000000,0.629701,0.655796,0.627666,0.64855,964504,0
+USD.US,D,20070322,000000,0.643763,0.643838,0.638131,0.638131,718386,0
+USD.US,D,20070323,000000,0.640489,0.64627,0.640489,0.64627,246262,0
+USD.US,D,20070326,000000,0.644335,0.644335,0.630318,0.641484,215506,0
+USD.US,D,20070327,000000,0.640987,0.642101,0.636946,0.638429,174363,0
+USD.US,D,20070328,000000,0.627965,0.629205,0.618834,0.618983,4402476,0
+USD.US,D,20070329,000000,0.628955,0.628955,0.598946,0.609608,1641957,0
+USD.US,D,20070330,000000,0.619779,0.619779,0.610056,0.614027,2011456,0
+USD.US,D,20070402,000000,0.616605,0.616605,0.599692,0.610729,276939,0
+USD.US,D,20070403,000000,0.614819,0.623994,0.614819,0.623551,236053,0
+USD.US,D,20070404,000000,0.628706,0.632926,0.628706,0.632427,266584,0
+USD.US,D,20070405,000000,0.638877,0.640166,0.636946,0.640166,307856,0
+USD.US,D,20070409,000000,0.64652,0.649496,0.640664,0.644829,225667,0
+USD.US,D,20070410,000000,0.645699,0.660153,0.645699,0.660153,276939,0
+USD.US,D,20070411,000000,0.661572,0.661572,0.647853,0.648998,1097949,0
+USD.US,D,20070412,000000,0.64627,0.657973,0.64627,0.657973,112978,0
+USD.US,D,20070413,000000,0.651231,0.653456,0.651231,0.653456,246262,0
+USD.US,D,20070416,000000,0.658722,0.665419,0.658722,0.659954,605601,0
+USD.US,D,20070417,000000,0.665711,0.669578,0.665219,0.668439,779899,0
+USD.US,D,20070418,000000,0.686446,0.701671,0.685008,0.696217,1159447,0
+USD.US,D,20070419,000000,0.686247,0.719231,0.685207,0.712583,1026017,0
+USD.US,D,20070420,000000,0.729028,0.729028,0.707752,0.71854,359354,0
+USD.US,D,20070423,000000,0.712783,0.712783,0.705966,0.708518,276939,0
+USD.US,D,20070424,000000,0.734612,0.749863,0.725929,0.740931,2267977,0
+USD.US,D,20070425,000000,0.745351,0.759531,0.739021,0.759531,851719,0
+USD.US,D,20070426,000000,0.7545,0.758296,0.746345,0.751723,1560138,0
+USD.US,D,20070427,000000,0.745648,0.748326,0.731338,0.737039,1016002,0
+USD.US,D,20070430,000000,0.727617,0.734314,0.717445,0.717445,1847302,0
+USD.US,D,20070501,000000,0.715684,0.724939,0.701751,0.724939,472139,0
+USD.US,D,20070502,000000,0.727666,0.73994,0.727168,0.732919,1026017,0
+USD.US,D,20070503,000000,0.741061,0.749042,0.735652,0.735652,923667,0
+USD.US,D,20070504,000000,0.743091,0.751227,0.738826,0.748742,297599,0
+USD.US,D,20070507,000000,0.750604,0.753409,0.745351,0.745351,246262,0
+USD.US,D,20070508,000000,0.737707,0.745568,0.732328,0.745568,71883.8,0
+USD.US,D,20070509,000000,0.747877,0.775901,0.747877,0.775234,502751,0
+USD.US,D,20070510,000000,0.770523,0.778011,0.741607,0.748942,1457417,0
+USD.US,D,20070511,000000,0.759361,0.769133,0.753162,0.769133,1395613,0
+USD.US,D,20070514,000000,0.774787,0.776573,0.755242,0.75978,934134,0
+USD.US,D,20070515,000000,0.754202,0.760029,0.741111,0.742543,1036275,0
+USD.US,D,20070516,000000,0.740364,0.744777,0.729028,0.744777,410449,0
+USD.US,D,20070517,000000,0.745351,0.745351,0.736344,0.736344,287567,0
+USD.US,D,20070518,000000,0.750237,0.750237,0.732423,0.74126,338645,0
+USD.US,D,20070521,000000,0.743906,0.760406,0.736542,0.737139,851719,0
+USD.US,D,20070522,000000,0.744528,0.758366,0.743589,0.751923,656663,0
+USD.US,D,20070523,000000,0.747261,0.748247,0.728855,0.728855,707903,0
+USD.US,D,20070524,000000,0.723079,0.726476,0.691331,0.695919,1990748,0
+USD.US,D,20070525,000000,0.709116,0.712365,0.702736,0.706887,307856,0
+USD.US,D,20070529,000000,0.717052,0.718987,0.717052,0.717445,585183,0
+USD.US,D,20070530,000000,0.704349,0.709807,0.701751,0.708937,1231395,0
+USD.US,D,20070531,000000,0.721216,0.727864,0.717375,0.727864,430915,0
+USD.US,D,20070601,000000,0.736542,0.747553,0.736542,0.740811,1005792,0
+USD.US,D,20070604,000000,0.73275,0.745226,0.73275,0.738205,995519,0
+USD.US,D,20070605,000000,0.733616,0.733616,0.718361,0.727168,697855,0
+USD.US,D,20070606,000000,0.722656,0.722656,0.706757,0.712833,995519,0
+USD.US,D,20070607,000000,0.703358,0.703358,0.684217,0.684217,1282683,0
+USD.US,D,20070608,000000,0.696367,0.720919,0.690168,0.720919,2637331,0
+USD.US,D,20070611,000000,0.722331,0.723695,0.716554,0.716877,707903,0
+USD.US,D,20070612,000000,0.705468,0.719928,0.704797,0.712165,790012,0
+USD.US,D,20070613,000000,0.726969,0.734562,0.720521,0.734064,677372,0
+USD.US,D,20070614,000000,0.740513,0.766855,0.740513,0.759361,779899,0
+USD.US,D,20070615,000000,0.789297,0.794431,0.779624,0.792938,2185900,0
+USD.US,D,20070618,000000,0.794084,0.797307,0.781857,0.794829,1662504,0
+USD.US,D,20070619,000000,0.78235,0.786072,0.773989,0.782031,656663,0
+USD.US,D,20070620,000000,0.787882,0.793138,0.77392,0.77392,1549574,0
+USD.US,D,20070621,000000,0.786446,0.815011,0.786446,0.815011,2114000,0
+USD.US,D,20070622,000000,0.809458,0.81013,0.785574,0.791774,2576173,0
+USD.US,D,20070625,000000,0.792272,0.795421,0.765811,0.772383,3304430,0
+USD.US,D,20070626,000000,0.77305,0.77305,0.756804,0.759531,595101,0
+USD.US,D,20070627,000000,0.752167,0.793586,0.752167,0.792839,2247526,0
+USD.US,D,20070628,000000,0.794679,0.799885,0.785752,0.788381,1467594,0
+USD.US,D,20070629,000000,0.79252,0.795869,0.773424,0.777689,1262297,0
+USD.US,D,20070702,000000,0.789048,0.798298,0.78044,0.796989,2093469,0
+USD.US,D,20070703,000000,0.803925,0.806981,0.801447,0.806284,1108417,0
+USD.US,D,20070705,000000,0.805418,0.811,0.800134,0.811,656663,0
+USD.US,D,20070706,000000,0.81633,0.826077,0.811443,0.822903,595101,0
+USD.US,D,20070709,000000,0.8298,0.839273,0.82558,0.836547,1898655,0
+USD.US,D,20070710,000000,0.826426,0.841055,0.824634,0.827739,1908703,0
+USD.US,D,20070711,000000,0.826744,0.826744,0.812235,0.819797,1518576,0
+USD.US,D,20070712,000000,0.832028,0.879199,0.825929,0.879199,4392187,0
+USD.US,D,20070713,000000,0.879817,0.881632,0.866999,0.876273,1272313,0
+USD.US,D,20070716,000000,0.875776,0.883713,0.871561,0.875776,1714099,0
+USD.US,D,20070717,000000,0.887011,0.928057,0.887011,0.909259,4361478,0
+USD.US,D,20070718,000000,0.873995,0.873995,0.848698,0.865188,5346724,0
+USD.US,D,20070719,000000,0.876273,0.879896,0.866183,0.879001,2216511,0
+USD.US,D,20070720,000000,0.878952,0.878952,0.847006,0.848,3160888,0
+USD.US,D,20070723,000000,0.857674,0.868088,0.850429,0.850803,1262297,0
+USD.US,D,20070724,000000,0.826494,0.844603,0.815011,0.819057,5757076,0
+USD.US,D,20070725,000000,0.836099,0.836841,0.813678,0.822037,3991995,0
+USD.US,D,20070726,000000,0.807772,0.826426,0.764417,0.790958,6855171,0
+USD.US,D,20070727,000000,0.786446,0.798298,0.765811,0.767592,2555351,0
+USD.US,D,20070730,000000,0.77491,0.802691,0.771442,0.790783,3786843,0
+USD.US,D,20070731,000000,0.80901,0.81112,0.766657,0.770198,4269112,0
+USD.US,D,20070801,000000,0.767472,0.777689,0.735303,0.773598,3437633,0
+USD.US,D,20070802,000000,0.771612,0.781931,0.756884,0.78044,1939621,0
+USD.US,D,20070803,000000,0.78054,0.78054,0.742424,0.742424,1765032,0
+USD.US,D,20070806,000000,0.748445,0.754894,0.731263,0.754894,2842547,0
+USD.US,D,20070807,000000,0.751599,0.768463,0.731338,0.761099,5613534,0
+USD.US,D,20070808,000000,0.771935,0.803109,0.768338,0.786446,4207243,0
+USD.US,D,20070809,000000,0.773598,0.798895,0.759286,0.770373,6465318,0
+USD.US,D,20070810,000000,0.740065,0.772428,0.737756,0.766058,2175513,0
+USD.US,D,20070813,000000,0.768463,0.775534,0.763327,0.764745,4002140,0
+USD.US,D,20070814,000000,0.763676,0.771194,0.738628,0.739319,7686424,0
+USD.US,D,20070815,000000,0.723894,0.737756,0.703657,0.703657,5664935,0
+USD.US,D,20070816,000000,0.703657,0.707702,0.651775,0.694382,18482335,0
+USD.US,D,20070817,000000,0.786888,0.786888,0.703657,0.728655,8466630,0
+USD.US,D,20070820,000000,0.73813,0.753409,0.729452,0.745026,1344406,0
+USD.US,D,20070821,000000,0.740731,0.753709,0.740731,0.746067,1775338,0
+USD.US,D,20070822,000000,0.760029,0.764815,0.751723,0.76194,646502,0
+USD.US,D,20070823,000000,0.765312,0.766407,0.747136,0.755988,1118658,0
+USD.US,D,20070824,000000,0.748742,0.775584,0.748742,0.774418,1703438,0
+USD.US,D,20070827,000000,0.765911,0.765911,0.757232,0.75978,831091,0
+USD.US,D,20070828,000000,0.747261,0.747877,0.719853,0.7206,1036275,0
+USD.US,D,20070829,000000,0.742543,0.770622,0.738628,0.769702,718386,0
+USD.US,D,20070830,000000,0.762935,0.788182,0.762935,0.772926,1806111,0
+USD.US,D,20070831,000000,0.791654,0.804005,0.786987,0.802511,1118658,0
+USD.US,D,20070904,000000,0.808812,0.844603,0.808812,0.832028,3345460,0
+USD.US,D,20070905,000000,0.821291,0.823594,0.804996,0.814961,1908703,0
+USD.US,D,20070906,000000,0.820295,0.830093,0.809558,0.828729,2226898,0
+USD.US,D,20070907,000000,0.792202,0.796611,0.772608,0.787317,17343226,0
+USD.US,D,20070910,000000,0.80901,0.812856,0.77707,0.786569,3088939,0
+USD.US,D,20070911,000000,0.791456,0.815011,0.788231,0.806657,4967080,0
+USD.US,D,20070912,000000,0.796989,0.80896,0.778459,0.782971,3858566,0
+USD.US,D,20070913,000000,0.784086,0.784336,0.772383,0.773673,2534884,0
+USD.US,D,20070914,000000,0.7544,0.769203,0.754078,0.76209,7706761,0
+USD.US,D,20070917,000000,0.75879,0.759163,0.749539,0.759039,1005792,0
+USD.US,D,20070918,000000,0.764915,0.797233,0.760276,0.790535,7747953,0
+USD.US,D,20070919,000000,0.803676,0.819927,0.797725,0.805169,4269112,0
+USD.US,D,20070920,000000,0.804174,0.816454,0.801199,0.80914,2052471,0
+USD.US,D,20070921,000000,0.817494,0.827739,0.817494,0.818136,1231395,0
+USD.US,D,20070924,000000,0.822107,0.83079,0.808144,0.812981,1847302,0
+USD.US,D,20070925,000000,0.80301,0.820918,0.80301,0.817937,1498270,0
+USD.US,D,20070926,000000,0.834108,0.842492,0.814669,0.820475,3417441,0
+USD.US,D,20070927,000000,0.82749,0.83178,0.820475,0.822037,1724115,0
+USD.US,D,20070928,000000,0.823944,0.82955,0.81516,0.815837,1231395,0
+USD.US,D,20071001,000000,0.829052,0.852708,0.829052,0.845274,1057193,0
+USD.US,D,20071002,000000,0.850926,0.853654,0.837782,0.845094,4771976,0
+USD.US,D,20071003,000000,0.844728,0.844728,0.802443,0.812364,3632721,0
+USD.US,D,20071004,000000,0.811792,0.811792,0.798397,0.809757,1426467,0
+USD.US,D,20071005,000000,0.824933,0.833268,0.812732,0.825431,10272838,0
+USD.US,D,20071008,000000,0.819977,0.833268,0.819977,0.82761,3047909,0
+USD.US,D,20071009,000000,0.827739,0.827739,0.805418,0.822285,4279337,0
+USD.US,D,20071010,000000,0.820425,0.822654,0.807647,0.820425,1354664,0
+USD.US,D,20071011,000000,0.823944,0.830715,0.774418,0.786446,4258935,0
+USD.US,D,20071012,000000,0.796243,0.805418,0.794679,0.797108,2011456,0
+USD.US,D,20071015,000000,0.808812,0.814171,0.798149,0.80703,2339635,0
+USD.US,D,20071016,000000,0.796809,0.811319,0.791654,0.795919,2781050,0
+USD.US,D,20071017,000000,0.844851,0.844851,0.820793,0.836841,5100283,0
+USD.US,D,20071018,000000,0.832626,0.842865,0.819977,0.840308,1560138,0
+USD.US,D,20071019,000000,0.830292,0.830292,0.788873,0.789545,5870216,0
+USD.US,D,20071022,000000,0.777689,0.81095,0.777689,0.809757,7471095,0
+USD.US,D,20071023,000000,0.80182,0.805418,0.778757,0.805418,3827890,0
+USD.US,D,20071024,000000,0.768712,0.774089,0.728606,0.760157,16768397,0
+USD.US,D,20071025,000000,0.757968,0.757968,0.712165,0.733368,7973846,0
+USD.US,D,20071026,000000,0.743539,0.747136,0.722456,0.733568,5418366,0
+USD.US,D,20071029,000000,0.763676,0.768712,0.740513,0.75135,2811871,0
+USD.US,D,20071030,000000,0.747553,0.760406,0.747261,0.7544,6434336,0
+USD.US,D,20071031,000000,0.762138,0.779125,0.755242,0.776895,4494811,0
+USD.US,D,20071101,000000,0.764915,0.77305,0.749863,0.749863,1754984,0
+USD.US,D,20071102,000000,0.758545,0.762436,0.745351,0.761099,1477642,0
+USD.US,D,20071105,000000,0.750237,0.768637,0.748792,0.758296,1754984,0
+USD.US,D,20071106,000000,0.768637,0.786446,0.767542,0.784336,3673897,0
+USD.US,D,20071107,000000,0.773598,0.783515,0.748326,0.749938,1775338,0
+USD.US,D,20071108,000000,0.754326,0.754326,0.697034,0.725635,9256562,0
+USD.US,D,20071109,000000,0.70832,0.719928,0.698895,0.698895,7009148,0
+USD.US,D,20071112,000000,0.694382,0.70609,0.674842,0.674842,3458503,0
+USD.US,D,20071113,000000,0.684217,0.710255,0.684217,0.709732,851719,0
+USD.US,D,20071114,000000,0.71854,0.71854,0.693194,0.693194,1877737,0
+USD.US,D,20071115,000000,0.691655,0.703657,0.674842,0.685207,1231395,0
+USD.US,D,20071116,000000,0.69369,0.69369,0.674345,0.688725,4053767,0
+USD.US,D,20071119,000000,0.675957,0.686993,0.658472,0.661397,6609005,0
+USD.US,D,20071120,000000,0.667449,0.677568,0.63119,0.650485,6147220,0
+USD.US,D,20071121,000000,0.633916,0.654501,0.612884,0.632627,7552978,0
+USD.US,D,20071123,000000,0.634787,0.647361,0.626726,0.642649,862170,0
+USD.US,D,20071126,000000,0.623452,0.654133,0.613704,0.615192,1857592,0
+USD.US,D,20071127,000000,0.626109,0.639493,0.614077,0.63925,2093469,0
+USD.US,D,20071128,000000,0.663974,0.696367,0.658223,0.686869,9985367,0
+USD.US,D,20071129,000000,0.693194,0.698845,0.683639,0.695223,1575299,0
+USD.US,D,20071130,000000,0.711046,0.713574,0.674962,0.678933,2925076,0
+USD.US,D,20071203,000000,0.686943,0.693194,0.677937,0.677937,1416161,0
+USD.US,D,20071204,000000,0.667449,0.68042,0.66298,0.67124,1714099,0
+USD.US,D,20071205,000000,0.701253,0.719729,0.699143,0.709265,6803819,0
+USD.US,D,20071206,000000,0.712583,0.738751,0.712583,0.738578,4125457,0
+USD.US,D,20071207,000000,0.733616,0.738826,0.726127,0.732919,5664935,0
+USD.US,D,20071210,000000,0.72878,0.748792,0.727964,0.744902,20062699,0
+USD.US,D,20071211,000000,0.74944,0.755193,0.710927,0.716952,5818735,0
+USD.US,D,20071212,000000,0.725187,0.743041,0.711719,0.727964,2281154,0
+USD.US,D,20071213,000000,0.727964,0.728113,0.702736,0.717993,2237123,0
+USD.US,D,20071214,000000,0.704647,0.70812,0.693984,0.694382,1447417,0
+USD.US,D,20071217,000000,0.687984,0.687984,0.666458,0.666458,2934963,0
+USD.US,D,20071218,000000,0.674345,0.68042,0.657307,0.671866,28508637,0
+USD.US,D,20071219,000000,0.668512,0.686127,0.668512,0.680663,1641957,0
+USD.US,D,20071220,000000,0.694726,0.699443,0.679723,0.699268,1734114,0
+USD.US,D,20071221,000000,0.712658,0.720521,0.708817,0.717052,2042197,0
+USD.US,D,20071224,000000,0.721415,0.737885,0.721415,0.737885,707903,0
+USD.US,D,20071226,000000,0.73069,0.736642,0.727785,0.735059,738740,0
+USD.US,D,20071227,000000,0.731263,0.731263,0.705891,0.705891,1344406,0
+USD.US,D,20071228,000000,0.713081,0.713081,0.696865,0.699143,1888236,0
+USD.US,D,20071231,000000,0.702119,0.705394,0.691949,0.691949,2699086,0
+USD.US,D,20080102,000000,0.684068,0.688606,0.632477,0.646689,9738991,0
+USD.US,D,20080103,000000,0.644704,0.644704,0.615367,0.621765,7994313,0
+USD.US,D,20080104,000000,0.591383,0.591383,0.540812,0.549589,19939656,0
+USD.US,D,20080107,000000,0.55066,0.563229,0.52504,0.537812,14705298,0
+USD.US,D,20080108,000000,0.542723,0.551034,0.508818,0.511675,13135692,0
+USD.US,D,20080109,000000,0.517351,0.527448,0.495005,0.521348,15614434,0
+USD.US,D,20080110,000000,0.515964,0.531538,0.504878,0.517999,19842128,0
+USD.US,D,20080111,000000,0.51157,0.51157,0.48625,0.492699,15298480,0
+USD.US,D,20080114,000000,0.495105,0.529603,0.495105,0.528139,12366114,0
+USD.US,D,20080115,000000,0.525807,0.525807,0.490318,0.495874,15085393,0
+USD.US,D,20080116,000000,0.48754,0.492004,0.426878,0.448553,29397580,0
+USD.US,D,20080117,000000,0.455547,0.461102,0.426606,0.430919,19965010,0
+USD.US,D,20080118,000000,0.457579,0.457579,0.430499,0.440717,15829666,0
+USD.US,D,20080122,000000,0.418989,0.477546,0.339874,0.422735,21106732,0
+USD.US,D,20080123,000000,0.3929,0.453117,0.3929,0.450043,21309965,0
+USD.US,D,20080124,000000,0.461797,0.477471,0.453117,0.476332,19484080,0
+USD.US,D,20080125,000000,0.499693,0.506713,0.453612,0.455422,27942324,0
+USD.US,D,20080128,000000,0.455051,0.466188,0.438458,0.465988,19242059,0
+USD.US,D,20080129,000000,0.471793,0.47804,0.459367,0.47142,16686385,0
+USD.US,D,20080130,000000,0.470081,0.490617,0.451382,0.469783,18628893,0
+USD.US,D,20080131,000000,0.456491,0.487218,0.437318,0.478834,9841503,0
+USD.US,D,20080201,000000,0.486674,0.521348,0.486674,0.519406,14712604,0
+USD.US,D,20080204,000000,0.526702,0.526702,0.495005,0.496966,13145530,0
+USD.US,D,20080205,000000,0.487218,0.488978,0.457975,0.457975,19759519,0
+USD.US,D,20080206,000000,0.459068,0.468692,0.437416,0.438382,13125434,0
+USD.US,D,20080207,000000,0.42973,0.459068,0.420479,0.445703,17881992,0
+USD.US,D,20080208,000000,0.450611,0.461897,0.443964,0.460508,10354721,0
+USD.US,D,20080211,000000,0.462591,0.482359,0.45592,0.480694,18615781,0
+USD.US,D,20080212,000000,0.487342,0.496867,0.468318,0.473477,12257006,0
+USD.US,D,20080213,000000,0.486674,0.505445,0.486674,0.504281,11469622,0
+USD.US,D,20080214,000000,0.506908,0.506908,0.472414,0.473875,13154804,0
+USD.US,D,20080215,000000,0.465469,0.47534,0.452151,0.457975,9765942,0
+USD.US,D,20080219,000000,0.467823,0.475041,0.448156,0.450785,7858884,0
+USD.US,D,20080220,000000,0.451778,0.474645,0.443593,0.467255,11983260,0
+USD.US,D,20080221,000000,0.471793,0.491412,0.460409,0.4617,11308984,0
+USD.US,D,20080222,000000,0.465816,0.466782,0.442799,0.462912,7697020,0
+USD.US,D,20080225,000000,0.465988,0.47142,0.447561,0.469882,4793426,0
+USD.US,D,20080226,000000,0.468493,0.496667,0.468021,0.488631,13890044,0
+USD.US,D,20080227,000000,0.477471,0.501106,0.476505,0.496397,12022000,0
+USD.US,D,20080228,000000,0.490418,0.490418,0.470081,0.474272,5686386,0
+USD.US,D,20080229,000000,0.464797,0.466782,0.448253,0.449544,9254530,0
+USD.US,D,20080303,000000,0.448253,0.457383,0.437539,0.447265,5946858,0
+USD.US,D,20080304,000000,0.441287,0.450315,0.424471,0.450215,10462346,0
+USD.US,D,20080305,000000,0.456889,0.462985,0.447265,0.457013,7065678,0
+USD.US,D,20080306,000000,0.449372,0.487218,0.433621,0.446197,4312335,0
+USD.US,D,20080307,000000,0.432062,0.45592,0.425637,0.438382,8717312,0
+USD.US,D,20080310,000000,0.443171,0.448253,0.426032,0.435582,9747862,0
+USD.US,D,20080311,000000,0.439848,0.460903,0.434713,0.456714,11357547,0
+USD.US,D,20080312,000000,0.465889,0.472214,0.455051,0.457479,6623117,0
+USD.US,D,20080313,000000,0.438557,0.477274,0.432161,0.470626,8584044,0
+USD.US,D,20080314,000000,0.480694,0.480694,0.438013,0.446271,11606584,0
+USD.US,D,20080317,000000,0.421471,0.453886,0.421471,0.445328,11749626,0
+USD.US,D,20080318,000000,0.458573,0.481068,0.452151,0.47524,11582601,0
+USD.US,D,20080319,000000,0.476655,0.481143,0.444063,0.444063,8275558,0
+USD.US,D,20080320,000000,0.449247,0.462294,0.440542,0.462294,6609005,0
+USD.US,D,20080324,000000,0.471544,0.497931,0.471544,0.488533,15062523,0
+USD.US,D,20080325,000000,0.480994,0.499693,0.480994,0.491312,15597402,0
+USD.US,D,20080326,000000,0.491014,0.491014,0.467723,0.479827,9653818,0
+USD.US,D,20080327,000000,0.477967,0.506615,0.454554,0.457975,10655934,0
+USD.US,D,20080328,000000,0.458573,0.467823,0.442378,0.443097,6260118,0
+USD.US,D,20080331,000000,0.440941,0.458943,0.438458,0.453512,12553234,0
+USD.US,D,20080401,000000,0.465395,0.490318,0.465395,0.487938,16118588,0
+USD.US,D,20080402,000000,0.492599,0.506713,0.485457,0.492599,14596174,0
+USD.US,D,20080403,000000,0.482359,0.511994,0.478734,0.505445,16809766,0
+USD.US,D,20080404,000000,0.510411,0.515889,0.492699,0.50644,11900264,0
+USD.US,D,20080407,000000,0.510579,0.518293,0.495105,0.499095,11911538,0
+USD.US,D,20080408,000000,0.490144,0.496298,0.474545,0.475612,11035594,0
+USD.US,D,20080409,000000,0.484316,0.488208,0.472115,0.486848,5766011,0
+USD.US,D,20080410,000000,0.480994,0.521149,0.480994,0.510306,20481776,0
+USD.US,D,20080411,000000,0.506713,0.506713,0.470626,0.479208,15869648,0
+USD.US,D,20080414,000000,0.474272,0.474272,0.453216,0.454754,15556227,0
+USD.US,D,20080415,000000,0.459936,0.460034,0.444336,0.459814,13405841,0
+USD.US,D,20080416,000000,0.490914,0.504878,0.486674,0.503584,21034493,0
+USD.US,D,20080417,000000,0.506615,0.506615,0.484119,0.49374,13108903,0
+USD.US,D,20080418,000000,0.521149,0.522287,0.502719,0.514402,13667103,0
+USD.US,D,20080421,000000,0.505743,0.524322,0.505743,0.524322,6855558,0
+USD.US,D,20080422,000000,0.524816,0.524816,0.48615,0.49724,9744120,0
+USD.US,D,20080423,000000,0.505544,0.530673,0.502121,0.520651,11719514,0
+USD.US,D,20080424,000000,0.528413,0.547237,0.510804,0.533917,30874529,0
+USD.US,D,20080425,000000,0.542157,0.542157,0.510411,0.534489,14293510,0
+USD.US,D,20080428,000000,0.539575,0.539575,0.521447,0.527448,5473379,0
+USD.US,D,20080429,000000,0.524223,0.536549,0.524144,0.531139,15081603,0
+USD.US,D,20080430,000000,0.540315,0.540315,0.509118,0.514601,8532724,0
+USD.US,D,20080501,000000,0.517526,0.555249,0.501877,0.551034,42930206,0
+USD.US,D,20080502,000000,0.566235,0.582356,0.539921,0.566036,58170899,0
+USD.US,D,20080505,000000,0.562712,0.562712,0.541709,0.546744,8946689,0
+USD.US,D,20080506,000000,0.541778,0.565169,0.532629,0.562071,16027915,0
+USD.US,D,20080507,000000,0.556238,0.575037,0.545773,0.545773,16109379,0
+USD.US,D,20080508,000000,0.545773,0.563304,0.543541,0.555049,8193401,0
+USD.US,D,20080509,000000,0.548108,0.563702,0.538584,0.554555,5464251,0
+USD.US,D,20080512,000000,0.553586,0.569852,0.550735,0.56819,9368573,0
+USD.US,D,20080513,000000,0.577893,0.579276,0.567498,0.576972,7930525,0
+USD.US,D,20080514,000000,0.578785,0.605594,0.571021,0.58672,15639803,0
+USD.US,D,20080515,000000,0.591681,0.623551,0.587636,0.619779,10497296,0
+USD.US,D,20080516,000000,0.627467,0.628338,0.603857,0.628338,12564976,0
+USD.US,D,20080519,000000,0.641155,0.647435,0.615689,0.625114,27399300,0
+USD.US,D,20080520,000000,0.627467,0.627467,0.581241,0.594532,20198160,0
+USD.US,D,20080521,000000,0.588207,0.594856,0.567007,0.572191,17503428,0
+USD.US,D,20080522,000000,0.571519,0.586097,0.563981,0.576181,11618809,0
+USD.US,D,20080523,000000,0.571021,0.574469,0.549589,0.565712,13267557,0
+USD.US,D,20080527,000000,0.561274,0.581416,0.553064,0.579455,7461434,0
+USD.US,D,20080528,000000,0.586895,0.586895,0.566333,0.579276,11749239,0
+USD.US,D,20080529,000000,0.586222,0.586222,0.565941,0.571519,8302396,0
+USD.US,D,20080530,000000,0.584641,0.597408,0.583297,0.58863,9925725,0
+USD.US,D,20080602,000000,0.594309,0.598255,0.563432,0.577893,8695329,0
+USD.US,D,20080603,000000,0.577963,0.586302,0.556417,0.564897,10382623,0
+USD.US,D,20080604,000000,0.567498,0.589571,0.559343,0.581286,12152317,0
+USD.US,D,20080605,000000,0.584641,0.604106,0.582356,0.604106,15618546,0
+USD.US,D,20080606,000000,0.604106,0.604106,0.562339,0.563981,13306652,0
+USD.US,D,20080609,000000,0.56016,0.566633,0.53223,0.554358,18901977,0
+USD.US,D,20080610,000000,0.54161,0.545649,0.527448,0.535951,36502531,0
+USD.US,D,20080611,000000,0.535951,0.536051,0.501106,0.502051,82006055,0
+USD.US,D,20080612,000000,0.509241,0.529209,0.503017,0.50748,15558694,0
+USD.US,D,20080613,000000,0.506788,0.539351,0.506788,0.535459,12791256,0
+USD.US,D,20080616,000000,0.535579,0.558372,0.535579,0.551332,14154565,0
+USD.US,D,20080617,000000,0.561572,0.561572,0.53744,0.53744,7514851,0
+USD.US,D,20080618,000000,0.535951,0.535951,0.513431,0.518716,10582550,0
+USD.US,D,20080619,000000,0.515565,0.552865,0.512342,0.544312,10623113,0
+USD.US,D,20080620,000000,0.534115,0.540812,0.51549,0.540812,42215416,0
+USD.US,D,20080623,000000,0.536823,0.536823,0.511301,0.51373,12354937,0
+USD.US,D,20080624,000000,0.511376,0.53216,0.504057,0.515292,12308439,0
+USD.US,D,20080625,000000,0.525188,0.54451,0.525188,0.531139,17269310,0
+USD.US,D,20080626,000000,0.517526,0.517526,0.479901,0.483422,18803159,0
+USD.US,D,20080627,000000,0.480424,0.485755,0.46306,0.476776,24792935,0
+USD.US,D,20080630,000000,0.472684,0.491906,0.469189,0.470378,10002302,0
+USD.US,D,20080701,000000,0.456714,0.472115,0.444832,0.467823,24667925,0
+USD.US,D,20080702,000000,0.472486,0.516661,0.440244,0.443294,23439787,0
+USD.US,D,20080703,000000,0.445328,0.445328,0.410856,0.418691,20686751,0
+USD.US,D,20080707,000000,0.426679,0.449372,0.415271,0.430499,26518631,0
+USD.US,D,20080708,000000,0.4239,0.438681,0.418989,0.434713,18717018,0
+USD.US,D,20080709,000000,0.434613,0.434613,0.397587,0.398454,28040723,0
+USD.US,D,20080710,000000,0.392207,0.418021,0.389749,0.415964,30918624,0
+USD.US,D,20080711,000000,0.418097,0.427669,0.393767,0.414726,21912679,0
+USD.US,D,20080714,000000,0.427669,0.427869,0.400662,0.407137,31918256,0
+USD.US,D,20080715,000000,0.400735,0.428762,0.391809,0.412691,26910129,0
+USD.US,D,20080716,000000,0.429058,0.437813,0.40664,0.432435,25665879,0
+USD.US,D,20080717,000000,0.436154,0.466857,0.431788,0.458274,29414321,0
+USD.US,D,20080718,000000,0.453412,0.458473,0.436748,0.456714,15672657,0
+USD.US,D,20080721,000000,0.473104,0.473104,0.446396,0.451382,11150540,0
+USD.US,D,20080722,000000,0.428762,0.429134,0.410856,0.427571,53030181,0
+USD.US,D,20080723,000000,0.428859,0.442947,0.423404,0.431591,21114893,0
+USD.US,D,20080724,000000,0.424347,0.424347,0.399149,0.400735,27193535,0
+USD.US,D,20080725,000000,0.408003,0.409765,0.393767,0.408003,20933240,0
+USD.US,D,20080728,000000,0.400091,0.410159,0.39486,0.396918,13204898,0
+USD.US,D,20080729,000000,0.404779,0.418495,0.400861,0.417255,23854316,0
+USD.US,D,20080730,000000,0.436154,0.436154,0.411626,0.422241,15860068,0
+USD.US,D,20080731,000000,0.431962,0.437047,0.414327,0.418989,25884434,0
+USD.US,D,20080801,000000,0.416659,0.422461,0.405847,0.416064,10487490,0
+USD.US,D,20080804,000000,0.41356,0.427176,0.41356,0.427176,13513787,0
+USD.US,D,20080805,000000,0.434513,0.438458,0.419561,0.436624,22008852,0
+USD.US,D,20080806,000000,0.430919,0.447758,0.422241,0.438382,21485908,0
+USD.US,D,20080807,000000,0.442378,0.474545,0.435582,0.459267,44441153,0
+USD.US,D,20080808,000000,0.455722,0.477546,0.45483,0.475513,29408225,0
+USD.US,D,20080811,000000,0.477471,0.50242,0.467723,0.490418,29810416,0
+USD.US,D,20080812,000000,0.482752,0.494337,0.482752,0.491014,21885325,0
+USD.US,D,20080813,000000,0.494632,0.501877,0.481143,0.490318,24264862,0
+USD.US,D,20080814,000000,0.501653,0.501877,0.480794,0.498628,16650564,0
+USD.US,D,20080815,000000,0.511078,0.511078,0.493095,0.499394,13212140,0
+USD.US,D,20080818,000000,0.497558,0.503216,0.476332,0.481342,19203238,0
+USD.US,D,20080819,000000,0.478933,0.480127,0.46569,0.475439,13427453,0
+USD.US,D,20080820,000000,0.469708,0.475513,0.458274,0.465816,20851711,0
+USD.US,D,20080821,000000,0.460034,0.462787,0.443593,0.459267,17988842,0
+USD.US,D,20080822,000000,0.468394,0.473601,0.461601,0.472017,21543454,0
+USD.US,D,20080825,000000,0.463559,0.475439,0.453312,0.453312,17806285,0
+USD.US,D,20080826,000000,0.451579,0.453041,0.441485,0.449943,11664694,0
+USD.US,D,20080827,000000,0.446892,0.465816,0.446892,0.459068,10893439,0
+USD.US,D,20080828,000000,0.457975,0.468989,0.457975,0.458943,7805015,0
+USD.US,D,20080829,000000,0.456889,0.458473,0.441113,0.446271,9119939,0
+USD.US,D,20080902,000000,0.466708,0.468196,0.427769,0.431887,26374637,0
+USD.US,D,20080903,000000,0.423304,0.428859,0.391139,0.395628,49575968,0
+USD.US,D,20080904,000000,0.405372,0.405372,0.362123,0.364252,49487552,0
+USD.US,D,20080905,000000,0.355573,0.376406,0.349324,0.371075,41815015,0
+USD.US,D,20080908,000000,0.391809,0.392207,0.357337,0.372044,40630117,0
+USD.US,D,20080909,000000,0.379854,0.379854,0.339701,0.343892,37398587,0
+USD.US,D,20080910,000000,0.352722,0.355103,0.341536,0.345454,24922058,0
+USD.US,D,20080911,000000,0.336378,0.347711,0.329331,0.34528,33665805,0
+USD.US,D,20080912,000000,0.341064,0.347094,0.329037,0.346696,42473549,0
+USD.US,D,20080915,000000,0.331318,0.343297,0.319787,0.322266,64201027,0
+USD.US,D,20080916,000000,0.313957,0.333724,0.302102,0.324944,53658830,0
+USD.US,D,20080917,000000,0.31924,0.338013,0.304978,0.305996,56068720,0
+USD.US,D,20080918,000000,0.316786,0.339701,0.291165,0.332633,74749241,0
+USD.US,D,20080919,000000,0.352051,0.388038,0.337122,0.347192,37764618,0
+USD.US,D,20080922,000000,0.34352,0.34352,0.313957,0.318346,22664338,0
+USD.US,D,20080923,000000,0.321573,0.326456,0.305303,0.311775,23846123,0
+USD.US,D,20080924,000000,0.321473,0.322562,0.308697,0.31336,30859610,0
+USD.US,D,20080925,000000,0.316487,0.32792,0.309665,0.318273,33239018,0
+USD.US,D,20080926,000000,0.306294,0.324844,0.304234,0.324844,17979681,0
+USD.US,D,20080929,000000,0.318819,0.318819,0.262716,0.272192,51500203,0
+USD.US,D,20080930,000000,0.282583,0.297094,0.26872,0.290471,27466281,0
+USD.US,D,20081001,000000,0.287446,0.294859,0.278688,0.289874,17298550,0
+USD.US,D,20081002,000000,0.284966,0.284966,0.253341,0.258054,26361847,0
+USD.US,D,20081003,000000,0.26795,0.274598,0.248162,0.250245,25052617,0
+USD.US,D,20081006,000000,0.239876,0.241366,0.209694,0.236825,37683751,0
+USD.US,D,20081007,000000,0.236231,0.243027,0.204609,0.204609,19340651,0
+USD.US,D,20081008,000000,0.194342,0.224003,0.194342,0.205676,43507067,0
+USD.US,D,20081009,000000,0.217705,0.223335,0.190423,0.194614,32014251,0
+USD.US,D,20081010,000000,0.181347,0.212719,0.16468,0.185165,81703956,0
+USD.US,D,20081013,000000,0.20952,0.224871,0.198581,0.224103,49195211,0
+USD.US,D,20081014,000000,0.240075,0.241637,0.198285,0.200245,59820453,0
+USD.US,D,20081015,000000,0.190994,0.207164,0.170433,0.171028,46500334,0
+USD.US,D,20081016,000000,0.185736,0.191193,0.156098,0.188266,61494893,0
+USD.US,D,20081017,000000,0.188489,0.198483,0.176757,0.183007,30504256,0
+USD.US,D,20081020,000000,0.193351,0.193351,0.184372,0.192753,25919351,0
+USD.US,D,20081021,000000,0.180478,0.1869,0.174227,0.17522,27039623,0
+USD.US,D,20081022,000000,0.170433,0.17522,0.149005,0.160191,40976633,0
+USD.US,D,20081023,000000,0.159991,0.16391,0.141366,0.153867,41245331,0
+USD.US,D,20081024,000000,0.132412,0.160191,0.131545,0.150369,32909146,0
+USD.US,D,20081027,000000,0.152799,0.163489,0.14335,0.149898,54996801,0
+USD.US,D,20081028,000000,0.160389,0.179684,0.149576,0.178618,52043904,0
+USD.US,D,20081029,000000,0.175121,0.180056,0.165747,0.167408,50431558,0
+USD.US,D,20081030,000000,0.179684,0.190026,0.162845,0.1869,58457612,0
+USD.US,D,20081031,000000,0.184273,0.199277,0.172468,0.193152,48875161,0
+USD.US,D,20081103,000000,0.19878,0.199947,0.187596,0.18896,22122540,0
+USD.US,D,20081104,000000,0.198013,0.205107,0.193622,0.202676,48046505,0
+USD.US,D,20081105,000000,0.195383,0.199549,0.179312,0.18018,30532706,0
+USD.US,D,20081106,000000,0.175394,0.175394,0.151659,0.153569,42536546,0
+USD.US,D,20081107,000000,0.154064,0.164183,0.154064,0.163118,39158361,0
+USD.US,D,20081110,000000,0.171425,0.171425,0.150269,0.153569,44668481,0
+USD.US,D,20081111,000000,0.150269,0.152799,0.140324,0.146326,28909925,0
+USD.US,D,20081112,000000,0.142557,0.144913,0.132512,0.133307,30700730,0
+USD.US,D,20081113,000000,0.134002,0.151337,0.119467,0.151337,74102367,0
+USD.US,D,20081114,000000,0.146152,0.146152,0.128419,0.130503,67853797,0
+USD.US,D,20081117,000000,0.122889,0.131545,0.122889,0.123282,31380732,0
+USD.US,D,20081118,000000,0.124452,0.128644,0.111462,0.119373,58852610,0
+USD.US,D,20081119,000000,0.119373,0.121612,0.103781,0.104566,40848349,0
+USD.US,D,20081120,000000,0.100673,0.112543,0.0956086,0.102325,55977741,0
+USD.US,D,20081121,000000,0.107185,0.107185,0.0919872,0.10641,55610241,0
+USD.US,D,20081124,000000,0.112436,0.120917,0.108857,0.118198,62358224,0
+USD.US,D,20081125,000000,0.121612,0.121803,0.110594,0.114593,37102842,0
+USD.US,D,20081126,000000,0.108276,0.130082,0.105925,0.129216,88935256,0
+USD.US,D,20081128,000000,0.129216,0.131545,0.124824,0.127156,22072833,0
+USD.US,D,20081201,000000,0.119169,0.120037,0.106787,0.10688,31963076,0
+USD.US,D,20081202,000000,0.111847,0.114122,0.104165,0.112949,37477148,0
+USD.US,D,20081203,000000,0.107185,0.123658,0.107185,0.123282,34245940,0
+USD.US,D,20081204,000000,0.119566,0.122795,0.107185,0.110316,29224201,0
+USD.US,D,20081205,000000,0.107185,0.117415,0.100171,0.116347,47868078,0
+USD.US,D,20081208,000000,0.125866,0.125866,0.118866,0.120612,38334286,0
+USD.US,D,20081209,000000,0.11499,0.140697,0.113816,0.131645,154006760,0
+USD.US,D,20081210,000000,0.135762,0.144516,0.128048,0.135166,63520316,0
+USD.US,D,20081211,000000,0.131645,0.140225,0.127353,0.129313,38531938,0
+USD.US,D,20081212,000000,0.122101,0.142358,0.122101,0.141093,54336315,0
+USD.US,D,20081215,000000,0.145484,0.145484,0.131545,0.137895,37328316,0
+USD.US,D,20081216,000000,0.138093,0.154164,0.138093,0.153642,76558997,0
+USD.US,D,20081217,000000,0.153196,0.157785,0.145137,0.154164,61204599,0
+USD.US,D,20081218,000000,0.150468,0.152329,0.131075,0.134371,87202544,0
+USD.US,D,20081219,000000,0.138762,0.144913,0.131745,0.138961,48239787,0
+USD.US,D,20081222,000000,0.141366,0.141366,0.12666,0.132239,33287371,0
+USD.US,D,20081223,000000,0.129016,0.138366,0.12475,0.125791,56099493,0
+USD.US,D,20081224,000000,0.126289,0.131248,0.12609,0.127254,8075712,0
+USD.US,D,20081226,000000,0.129412,0.131545,0.125122,0.12609,16578019,0
+USD.US,D,20081229,000000,0.130379,0.130379,0.122308,0.12599,18165866,0
+USD.US,D,20081230,000000,0.124452,0.137002,0.124452,0.13643,25008877,0
+USD.US,D,20081231,000000,0.137398,0.141789,0.134471,0.138465,30810693,0
+USD.US,D,20090102,000000,0.133902,0.151039,0.132512,0.146624,73563827,0
+USD.US,D,20090105,000000,0.145137,0.152602,0.140524,0.145955,44111039,0
+USD.US,D,20090106,000000,0.146227,0.164481,0.146227,0.161555,85443802,0
+USD.US,D,20090107,000000,0.153097,0.1559,0.14149,0.144814,58963798,0
+USD.US,D,20090108,000000,0.144243,0.145583,0.138192,0.145409,41401679,0
+USD.US,D,20090109,000000,0.145855,0.14712,0.134869,0.136629,44607226,0
+USD.US,D,20090112,000000,0.132239,0.136927,0.125492,0.128247,38201760,0
+USD.US,D,20090113,000000,0.126289,0.135439,0.12348,0.12775,63105884,0
+USD.US,D,20090114,000000,0.124353,0.12666,0.116049,0.11809,130605890,0
+USD.US,D,20090115,000000,0.117885,0.124452,0.111752,0.122201,64175480,0
+USD.US,D,20090116,000000,0.129412,0.132117,0.120612,0.128519,83962515,0
+USD.US,D,20090120,000000,0.130777,0.130876,0.112345,0.112345,54349153,0
+USD.US,D,20090121,000000,0.119566,0.11964,0.108468,0.119269,54309026,0
+USD.US,D,20090122,000000,0.114899,0.117701,0.107593,0.112345,58341972,0
+USD.US,D,20090123,000000,0.106787,0.12599,0.103879,0.122201,52303327,0
+USD.US,D,20090126,000000,0.118471,0.129809,0.118471,0.124229,68261423,0
+USD.US,D,20090127,000000,0.126858,0.134968,0.126858,0.132611,46728436,0
+USD.US,D,20090128,000000,0.138961,0.142557,0.135364,0.139234,53328329,0
+USD.US,D,20090129,000000,0.13643,0.13643,0.125023,0.126858,34453285,0
+USD.US,D,20090130,000000,0.127156,0.129216,0.118958,0.12052,27460894,0
+USD.US,D,20090202,000000,0.116738,0.129116,0.1147,0.126958,45617180,0
+USD.US,D,20090203,000000,0.127082,0.129809,0.120826,0.129216,25151096,0
+USD.US,D,20090204,000000,0.132239,0.143623,0.129511,0.133703,62903506,0
+USD.US,D,20090205,000000,0.130777,0.146053,0.128718,0.141664,79438205,0
+USD.US,D,20090206,000000,0.143251,0.15471,0.141193,0.15156,45867362,0
+USD.US,D,20090209,000000,0.154438,0.154808,0.148608,0.152602,38971209,0
+USD.US,D,20090210,000000,0.150269,0.156793,0.13643,0.138192,67423381,0
+USD.US,D,20090211,000000,0.139234,0.139332,0.129511,0.135439,28443575,0
+USD.US,D,20090212,000000,0.132339,0.136927,0.127477,0.136233,44913809,0
+USD.US,D,20090213,000000,0.136827,0.143748,0.131545,0.138961,70795340,0
+USD.US,D,20090217,000000,0.12599,0.130503,0.121506,0.122101,63988102,0
+USD.US,D,20090218,000000,0.121612,0.128644,0.118569,0.12269,36690474,0
+USD.US,D,20090219,000000,0.124229,0.124824,0.109732,0.109732,54678332,0
+USD.US,D,20090220,000000,0.104854,0.11548,0.104363,0.112051,71064457,0
+USD.US,D,20090223,000000,0.115197,0.115197,0.10135,0.103583,49957128,0
+USD.US,D,20090224,000000,0.103483,0.114023,0.102904,0.112155,80795885,0
+USD.US,D,20090225,000000,0.111947,0.125023,0.109249,0.118471,62683080,0
+USD.US,D,20090226,000000,0.12052,0.128321,0.113329,0.114495,68796721,0
+USD.US,D,20090227,000000,0.110502,0.118282,0.108857,0.112949,47442484,0
+USD.US,D,20090302,000000,0.105925,0.1147,0.102031,0.104259,55677867,0
+USD.US,D,20090303,000000,0.105425,0.109626,0.100866,0.103961,52166979,0
+USD.US,D,20090304,000000,0.109348,0.116247,0.107964,0.112255,62392981,0
+USD.US,D,20090305,000000,0.110594,0.116447,0.108369,0.108757,84091347,0
+USD.US,D,20090306,000000,0.109348,0.11548,0.101835,0.10669,65032957,0
+USD.US,D,20090309,000000,0.10669,0.114792,0.104566,0.105144,42834210,0
+USD.US,D,20090310,000000,0.111847,0.124056,0.10895,0.124056,132198915,0
+USD.US,D,20090311,000000,0.12656,0.12961,0.123282,0.127353,72401122,0
+USD.US,D,20090312,000000,0.130008,0.138862,0.125692,0.136629,74973843,0
+USD.US,D,20090313,000000,0.138564,0.14149,0.134174,0.140797,70803453,0
+USD.US,D,20090316,000000,0.138192,0.14474,0.130876,0.13281,80406160,0
+USD.US,D,20090317,000000,0.131645,0.143623,0.131645,0.142557,57633826,0
+USD.US,D,20090318,000000,0.141863,0.154438,0.141291,0.151436,75284103,0
+USD.US,D,20090319,000000,0.155801,0.155801,0.145484,0.149476,39584713,0
+USD.US,D,20090320,000000,0.150048,0.154164,0.134371,0.139431,63930491,0
+USD.US,D,20090323,000000,0.142657,0.156991,0.142657,0.156594,65202175,0
+USD.US,D,20090324,000000,0.153867,0.154164,0.146227,0.14712,42553900,0
+USD.US,D,20090325,000000,0.151137,0.160091,0.141291,0.148509,108836075,0
+USD.US,D,20090326,000000,0.153966,0.163689,0.151659,0.160662,101089170,0
+USD.US,D,20090327,000000,0.157785,0.162546,0.154536,0.157686,56840943,0
+USD.US,D,20090330,000000,0.151137,0.153395,0.139631,0.143523,66026057,0
+USD.US,D,20090331,000000,0.146823,0.152428,0.145137,0.145409,52798466,0
+USD.US,D,20090401,000000,0.141564,0.151039,0.139034,0.148732,38513617,0
+USD.US,D,20090402,000000,0.1559,0.167011,0.154363,0.161555,73712901,0
+USD.US,D,20090403,000000,0.161752,0.168845,0.156991,0.168673,39857572,0
+USD.US,D,20090406,000000,0.165672,0.167011,0.157189,0.163985,40391467,0
+USD.US,D,20090407,000000,0.156098,0.161158,0.15156,0.151833,32741460,0
+USD.US,D,20090408,000000,0.155006,0.159794,0.152031,0.156793,28273486,0
+USD.US,D,20090409,000000,0.162845,0.17326,0.162249,0.171722,53902819,0
+USD.US,D,20090413,000000,0.169541,0.171625,0.161357,0.169144,59552965,0
+USD.US,D,20090414,000000,0.165944,0.177428,0.165349,0.170533,57052434,0
+USD.US,D,20090415,000000,0.163787,0.16468,0.157189,0.163018,55522584,0
+USD.US,D,20090416,000000,0.169441,0.175023,0.163985,0.175023,56080881,0
+USD.US,D,20090417,000000,0.174699,0.177824,0.167408,0.172963,33316869,0
+USD.US,D,20090420,000000,0.16835,0.170533,0.156397,0.157884,47057937,0
+USD.US,D,20090421,000000,0.155702,0.163985,0.152602,0.159894,67865780,0
+USD.US,D,20090422,000000,0.157982,0.17713,0.153867,0.16845,110521128,0
+USD.US,D,20090423,000000,0.16877,0.16964,0.155999,0.165349,82280623,0
+USD.US,D,20090424,000000,0.167978,0.172194,0.160662,0.169341,79795850,0
+USD.US,D,20090427,000000,0.163414,0.172368,0.163217,0.164084,32858922,0
+USD.US,D,20090428,000000,0.162546,0.165845,0.158752,0.16029,51602343,0
+USD.US,D,20090429,000000,0.164183,0.171425,0.160562,0.165672,38443088,0
+USD.US,D,20090430,000000,0.171625,0.183578,0.168845,0.174699,71979802,0
+USD.US,D,20090501,000000,0.174526,0.178618,0.169242,0.175592,39529909,0
+USD.US,D,20090504,000000,0.181916,0.193152,0.181545,0.193028,77191420,0
+USD.US,D,20090505,000000,0.193152,0.195705,0.181048,0.187695,46141898,0
+USD.US,D,20090506,000000,0.191687,0.19196,0.18085,0.188761,52043597,0
+USD.US,D,20090507,000000,0.194218,0.195186,0.167308,0.172468,103510753,0
+USD.US,D,20090508,000000,0.175121,0.177428,0.158827,0.162746,92942944,0
+USD.US,D,20090511,000000,0.157884,0.169341,0.1559,0.163414,96710950,0
+USD.US,D,20090512,000000,0.163787,0.166738,0.152031,0.157289,99892483,0
+USD.US,D,20090513,000000,0.155999,0.158653,0.150643,0.151659,73129572,0
+USD.US,D,20090514,000000,0.151237,0.162746,0.149576,0.159199,78220099,0
+USD.US,D,20090515,000000,0.158827,0.162546,0.154263,0.156471,52066774,0
+USD.US,D,20090518,000000,0.161257,0.165176,0.157289,0.16458,58249815,0
+USD.US,D,20090519,000000,0.164183,0.175394,0.161456,0.170433,130153750,0
+USD.US,D,20090520,000000,0.172765,0.18271,0.169938,0.170731,109353503,0
+USD.US,D,20090521,000000,0.166638,0.17646,0.159594,0.16391,69042226,0
+USD.US,D,20090522,000000,0.166638,0.168276,0.159694,0.163118,56926326,0
+USD.US,D,20090526,000000,0.158827,0.175121,0.1559,0.175023,98205301,0
+USD.US,D,20090527,000000,0.178915,0.185636,0.173756,0.176757,96089543,0
+USD.US,D,20090528,000000,0.180279,0.183306,0.170533,0.182412,112201583,0
+USD.US,D,20090529,000000,0.184941,0.185537,0.175691,0.184174,83007832,0
+USD.US,D,20090601,000000,0.188663,0.205007,0.188663,0.202873,89972080,0
+USD.US,D,20090602,000000,0.197913,0.203965,0.190324,0.193524,81489418,0
+USD.US,D,20090603,000000,0.190126,0.190126,0.182115,0.187099,53661330,0
+USD.US,D,20090604,000000,0.190224,0.194614,0.187596,0.192259,52163608,0
+USD.US,D,20090605,000000,0.194912,0.197913,0.184074,0.186604,46164204,0
+USD.US,D,20090608,000000,0.184273,0.190895,0.180279,0.187496,71616174,0
+USD.US,D,20090609,000000,0.196277,0.207337,0.195037,0.202972,88556870,0
+USD.US,D,20090610,000000,0.208156,0.208156,0.196822,0.204808,72194260,0
+USD.US,D,20090611,000000,0.205874,0.20952,0.200814,0.201981,67589002,0
+USD.US,D,20090612,000000,0.201533,0.201533,0.19206,0.198384,59015328,0
+USD.US,D,20090615,000000,0.192828,0.196277,0.186208,0.193945,59538788,0
+USD.US,D,20090616,000000,0.194119,0.197516,0.185736,0.187298,69864189,0
+USD.US,D,20090617,000000,0.190423,0.196375,0.183306,0.192828,85292551,0
+USD.US,D,20090618,000000,0.192928,0.193945,0.186108,0.186208,79686322,0
+USD.US,D,20090619,000000,0.190026,0.193845,0.187968,0.190423,24897898,0
+USD.US,D,20090622,000000,0.185264,0.192556,0.178817,0.179014,40482543,0
+USD.US,D,20090623,000000,0.179783,0.181247,0.172468,0.177824,40379983,0
+USD.US,D,20090624,000000,0.180279,0.188663,0.180279,0.184669,29182203,0
+USD.US,D,20090625,000000,0.182016,0.191589,0.180379,0.191093,40977230,0
+USD.US,D,20090626,000000,0.189927,0.195037,0.187868,0.190695,32530728,0
+USD.US,D,20090629,000000,0.191687,0.195905,0.189505,0.190994,18947782,0
+USD.US,D,20090630,000000,0.190895,0.197318,0.187298,0.19196,24820885,0
+USD.US,D,20090701,000000,0.195582,0.205601,0.194342,0.199947,50402446,0
+USD.US,D,20090702,000000,0.194415,0.19702,0.191589,0.194415,57539218,0
+USD.US,D,20090706,000000,0.194119,0.196548,0.184768,0.189927,34251278,0
+USD.US,D,20090707,000000,0.192259,0.194912,0.180279,0.18075,34923732,0
+USD.US,D,20090708,000000,0.180379,0.182908,0.171226,0.175989,43582273,0
+USD.US,D,20090709,000000,0.178618,0.185736,0.178519,0.181148,28903941,0
+USD.US,D,20090710,000000,0.179387,0.186406,0.178121,0.182908,36205835,0
+USD.US,D,20090713,000000,0.183652,0.192556,0.177824,0.192259,51769400,0
+USD.US,D,20090714,000000,0.194614,0.199474,0.192655,0.199004,112324707,0
+USD.US,D,20090715,000000,0.215944,0.221994,0.214778,0.221127,98957832,0
+USD.US,D,20090716,000000,0.219191,0.232312,0.217482,0.231146,50449686,0
+USD.US,D,20090717,000000,0.232114,0.237693,0.224376,0.237693,48300606,0
+USD.US,D,20090720,000000,0.241366,0.242629,0.234272,0.242158,67261533,0
+USD.US,D,20090721,000000,0.243596,0.244762,0.230254,0.239727,59973591,0
+USD.US,D,20090722,000000,0.238265,0.251384,0.238091,0.249847,68345758,0
+USD.US,D,20090723,000000,0.246522,0.259395,0.244069,0.257634,86894026,0
+USD.US,D,20090724,000000,0.249152,0.254907,0.24253,0.25421,54816003,0
+USD.US,D,20090727,000000,0.253341,0.257288,0.247812,0.256618,20014427,0
+USD.US,D,20090728,000000,0.253814,0.259196,0.248458,0.257189,30545641,0
+USD.US,D,20090729,000000,0.252278,0.257189,0.250145,0.256494,86428564,0
+USD.US,D,20090730,000000,0.264157,0.26924,0.254608,0.255526,55332528,0
+USD.US,D,20090731,000000,0.254608,0.261057,0.253341,0.256793,23672357,0
+USD.US,D,20090803,000000,0.263784,0.265645,0.256419,0.26309,32275885,0
+USD.US,D,20090804,000000,0.259196,0.264528,0.257461,0.26319,18713728,0
+USD.US,D,20090805,000000,0.262716,0.265323,0.252947,0.257461,26649834,0
+USD.US,D,20090806,000000,0.256618,0.262716,0.246721,0.250145,35371663,0
+USD.US,D,20090807,000000,0.257461,0.257834,0.24496,0.248458,32143358,0
+USD.US,D,20090810,000000,0.248359,0.251384,0.243027,0.247317,32031105,0
+USD.US,D,20090811,000000,0.246028,0.250541,0.240769,0.243102,23195975,0
+USD.US,D,20090812,000000,0.243994,0.254409,0.241737,0.249572,45105510,0
+USD.US,D,20090813,000000,0.254483,0.260189,0.248582,0.260114,24483030,0
+USD.US,D,20090814,000000,0.258602,0.258602,0.245581,0.249747,23585216,0
+USD.US,D,20090817,000000,0.240993,0.240993,0.235413,0.237199,35401952,0
+USD.US,D,20090818,000000,0.238735,0.247689,0.238735,0.245928,27004350,0
+USD.US,D,20090819,000000,0.239208,0.249447,0.238265,0.247416,23961666,0
+USD.US,D,20090820,000000,0.246028,0.251287,0.245382,0.250145,21086007,0
+USD.US,D,20090821,000000,0.252278,0.258254,0.24692,0.257759,24990216,0
+USD.US,D,20090824,000000,0.259989,0.26309,0.251187,0.252872,40714726,0
+USD.US,D,20090825,000000,0.255401,0.261555,0.251384,0.257759,34601182,0
+USD.US,D,20090826,000000,0.257953,0.264058,0.257759,0.26371,28935408,0
+USD.US,D,20090827,000000,0.26319,0.265545,0.255103,0.264727,31530144,0
+USD.US,D,20090828,000000,0.278517,0.289006,0.275468,0.27998,73458557,0
+USD.US,D,20090831,000000,0.275739,0.276137,0.268646,0.275566,30290120,0
+USD.US,D,20090901,000000,0.272787,0.285262,0.259196,0.260858,54460132,0
+USD.US,D,20090902,000000,0.258254,0.264925,0.250541,0.258254,30200189,0
+USD.US,D,20090903,000000,0.258701,0.262099,0.255007,0.262099,23247473,0
+USD.US,D,20090904,000000,0.26309,0.272984,0.261157,0.272663,32697656,0
+USD.US,D,20090908,000000,0.280279,0.282682,0.272489,0.281592,31764456,0
+USD.US,D,20090909,000000,0.282682,0.289999,0.277129,0.287174,32454296,0
+USD.US,D,20090910,000000,0.288907,0.292949,0.285435,0.29134,53636396,0
+USD.US,D,20090911,000000,0.293793,0.294291,0.279361,0.283179,52851818,0
+USD.US,D,20090914,000000,0.279162,0.28308,0.277721,0.28199,27947969,0
+USD.US,D,20090915,000000,0.284668,0.289579,0.282583,0.285535,25793889,0
+USD.US,D,20090916,000000,0.289779,0.290371,0.280898,0.285983,35331020,0
+USD.US,D,20090917,000000,0.283179,0.288411,0.272787,0.275962,35712470,0
+USD.US,D,20090918,000000,0.277921,0.283375,0.27383,0.28045,25626332,0
+USD.US,D,20090921,000000,0.278688,0.283972,0.275666,0.279086,24725615,0
+USD.US,D,20090922,000000,0.284568,0.287446,0.279482,0.282386,25603156,0
+USD.US,D,20090923,000000,0.289779,0.298381,0.283972,0.286803,32315625,0
+USD.US,D,20090924,000000,0.290297,0.290297,0.270407,0.273432,89729833,0
+USD.US,D,20090925,000000,0.269539,0.276534,0.267259,0.271201,21205969,0
+USD.US,D,20090928,000000,0.272863,0.286976,0.272392,0.282483,21304029,0
+USD.US,D,20090929,000000,0.284668,0.286478,0.273902,0.274723,24889785,0
+USD.US,D,20090930,000000,0.275566,0.284767,0.268944,0.277403,56688482,0
+USD.US,D,20091001,000000,0.277328,0.277921,0.252573,0.252573,45925118,0
+USD.US,D,20091002,000000,0.24516,0.258527,0.24516,0.250541,41972733,0
+USD.US,D,20091005,000000,0.251882,0.259989,0.249747,0.257834,34190313,0
+USD.US,D,20091006,000000,0.261751,0.272587,0.261751,0.268944,59945044,0
+USD.US,D,20091007,000000,0.26795,0.271474,0.263784,0.268247,17516637,0
+USD.US,D,20091008,000000,0.270805,0.271201,0.259594,0.266786,35330229,0
+USD.US,D,20091009,000000,0.261355,0.283474,0.261255,0.281692,47666313,0
+USD.US,D,20091012,000000,0.28571,0.296126,0.284966,0.289404,38280369,0
+USD.US,D,20091013,000000,0.290967,0.293868,0.285983,0.288536,50955631,0
+USD.US,D,20091014,000000,0.30441,0.30441,0.293397,0.297686,61007141,0
+USD.US,D,20091015,000000,0.297613,0.298605,0.286478,0.288536,43823536,0
+USD.US,D,20091016,000000,0.28308,0.284172,0.269937,0.276137,74109754,0
+USD.US,D,20091019,000000,0.277721,0.285909,0.273532,0.283972,43079941,0
+USD.US,D,20091020,000000,0.286803,0.290371,0.278517,0.280179,44499554,0
+USD.US,D,20091021,000000,0.279482,0.286803,0.268646,0.2714,58158674,0
+USD.US,D,20091022,000000,0.2714,0.278688,0.26309,0.276137,52519559,0
+USD.US,D,20091023,000000,0.278564,0.27998,0.261827,0.264231,42217270,0
+USD.US,D,20091026,000000,0.263388,0.274027,0.259196,0.26505,72407283,0
+USD.US,D,20091027,000000,0.266713,0.271771,0.254608,0.255601,71433650,0
+USD.US,D,20091028,000000,0.252573,0.258527,0.239307,0.240472,81607106,0
+USD.US,D,20091029,000000,0.245581,0.251882,0.243994,0.250145,63122641,0
+USD.US,D,20091030,000000,0.249572,0.249847,0.234272,0.236925,71537984,0
+USD.US,D,20091102,000000,0.236825,0.241836,0.23065,0.236503,71723104,0
+USD.US,D,20091103,000000,0.2277,0.231047,0.223607,0.230748,50385028,0
+USD.US,D,20091104,000000,0.235338,0.241637,0.233379,0.234396,46659020,0
+USD.US,D,20091105,000000,0.23953,0.248953,0.237767,0.245829,42681072,0
+USD.US,D,20091106,000000,0.241366,0.252401,0.239727,0.246621,32587370,0
+USD.US,D,20091109,000000,0.249251,0.262716,0.249251,0.261057,46270441,0
+USD.US,D,20091110,000000,0.261057,0.268026,0.258701,0.263014,41446080,0
+USD.US,D,20091111,000000,0.268844,0.275468,0.267751,0.270929,82300897,0
+USD.US,D,20091112,000000,0.272267,0.280354,0.264528,0.267356,52417532,0
+USD.US,D,20091113,000000,0.266713,0.274723,0.265645,0.271474,32298351,0
+USD.US,D,20091116,000000,0.275566,0.28581,0.275566,0.2838,37486905,0
+USD.US,D,20091117,000000,0.281122,0.28571,0.278517,0.285435,27204357,0
+USD.US,D,20091118,000000,0.285041,0.285336,0.277228,0.280279,26488777,0
+USD.US,D,20091119,000000,0.271897,0.271897,0.252473,0.259916,63801465,0
+USD.US,D,20091120,000000,0.255204,0.258054,0.253341,0.257288,32097441,0
+USD.US,D,20091123,000000,0.26309,0.266886,0.260462,0.262199,19642137,0
+USD.US,D,20091124,000000,0.262816,0.266713,0.260362,0.264356,31768472,0
+USD.US,D,20091125,000000,0.266118,0.267827,0.26505,0.265819,9812778,0
+USD.US,D,20091127,000000,0.251882,0.262324,0.249647,0.259395,15151809,0
+USD.US,D,20091130,000000,0.260661,0.260932,0.25354,0.260661,13376165,0
+USD.US,D,20091201,000000,0.265545,0.277029,0.265545,0.275566,22574842,0
+USD.US,D,20091202,000000,0.277328,0.285983,0.276731,0.281891,21991079,0
+USD.US,D,20091203,000000,0.2838,0.294166,0.282782,0.287644,38157117,0
+USD.US,D,20091204,000000,0.297194,0.304608,0.290198,0.301409,69387630,0
+USD.US,D,20091207,000000,0.29563,0.30773,0.29563,0.302177,31783762,0
+USD.US,D,20091208,000000,0.299822,0.301209,0.292331,0.297415,27567373,0
+USD.US,D,20091209,000000,0.292331,0.299447,0.290768,0.299447,14639381,0
+USD.US,D,20091210,000000,0.300516,0.304134,0.296721,0.298978,15107650,0
+USD.US,D,20091211,000000,0.302102,0.302177,0.291066,0.294166,15496778,0
+USD.US,D,20091214,000000,0.297686,0.301682,0.294587,0.300714,13610993,0
+USD.US,D,20091215,000000,0.299052,0.303616,0.294366,0.296226,9895033,0
+USD.US,D,20091216,000000,0.296226,0.304608,0.296226,0.299822,16185811,0
+USD.US,D,20091217,000000,0.296994,0.29811,0.289874,0.290371,18451837,0
+USD.US,D,20091218,000000,0.295234,0.301583,0.291934,0.301013,14566385,0
+USD.US,D,20091221,000000,0.305502,0.315993,0.305502,0.315445,32057588,0
+USD.US,D,20091222,000000,0.317182,0.320804,0.315445,0.316612,26505567,0
+USD.US,D,20091223,000000,0.315247,0.321573,0.314951,0.318073,16544198,0
+USD.US,D,20091224,000000,0.320504,0.326731,0.320405,0.326731,12662697,0
+USD.US,D,20091228,000000,0.323357,0.330128,0.317801,0.321769,17638083,0
+USD.US,D,20091229,000000,0.318819,0.323059,0.316786,0.32068,12794191,0
+USD.US,D,20091230,000000,0.315694,0.329631,0.314057,0.329631,22136943,0
+USD.US,D,20091231,000000,0.331318,0.334617,0.325563,0.325838,16926148,0
+USD.US,D,20100104,000000,0.333426,0.340866,0.331318,0.336677,28512895,0
+USD.US,D,20100105,000000,0.337321,0.340297,0.330325,0.335386,23178815,0
+USD.US,D,20100106,000000,0.335013,0.338411,0.331391,0.333426,33191569,0
+USD.US,D,20100107,000000,0.330649,0.332756,0.32286,0.328193,30501288,0
+USD.US,D,20100108,000000,0.328864,0.337321,0.324473,0.336577,30219123,0
+USD.US,D,20100111,000000,0.341164,0.343197,0.330824,0.336577,56053834,0
+USD.US,D,20100112,000000,0.332285,0.332285,0.310364,0.316686,46716517,0
+USD.US,D,20100113,000000,0.319787,0.32683,0.307929,0.324202,46967554,0
+USD.US,D,20100114,000000,0.325962,0.32926,0.319984,0.32693,42381215,0
+USD.US,D,20100115,000000,0.326656,0.327996,0.306095,0.306939,49994449,0
+USD.US,D,20100119,000000,0.302177,0.316289,0.302102,0.314428,35588669,0
+USD.US,D,20100120,000000,0.313089,0.314851,0.30637,0.314156,32861600,0
+USD.US,D,20100121,000000,0.316786,0.323258,0.305103,0.30979,49834827,0
+USD.US,D,20100122,000000,0.301905,0.304904,0.277995,0.281492,88958142,0
+USD.US,D,20100125,000000,0.284842,0.293049,0.284842,0.288907,50145216,0
+USD.US,D,20100126,000000,0.283474,0.292109,0.282682,0.283179,35666633,0
+USD.US,D,20100127,000000,0.280549,0.292259,0.279086,0.290371,49828230,0
+USD.US,D,20100128,000000,0.293868,0.297094,0.268521,0.277029,73675628,0
+USD.US,D,20100129,000000,0.280898,0.28427,0.254335,0.258997,78989838,0
+USD.US,D,20100201,000000,0.263983,0.272663,0.260858,0.270705,49774217,0
+USD.US,D,20100202,000000,0.272663,0.281322,0.26795,0.278688,38603371,0
+USD.US,D,20100203,000000,0.278764,0.281222,0.272863,0.277524,31673557,0
+USD.US,D,20100204,000000,0.271897,0.272267,0.254608,0.255996,56449477,0
+USD.US,D,20100205,000000,0.257189,0.268126,0.252773,0.266886,73831686,0
+USD.US,D,20100208,000000,0.268646,0.275739,0.261057,0.264528,41312038,0
+USD.US,D,20100209,000000,0.274598,0.277328,0.266614,0.271474,61422928,0
+USD.US,D,20100210,000000,0.274027,0.276634,0.265918,0.273902,37232352,0
+USD.US,D,20100211,000000,0.272489,0.287644,0.269837,0.285336,45176732,0
+USD.US,D,20100212,000000,0.279682,0.297094,0.27492,0.292109,58724825,0
+USD.US,D,20100216,000000,0.293669,0.304978,0.293669,0.302946,42212464,0
+USD.US,D,20100217,000000,0.308427,0.308427,0.297194,0.304134,45168072,0
+USD.US,D,20100218,000000,0.299052,0.306294,0.296797,0.305103,24777887,0
+USD.US,D,20100219,000000,0.302102,0.310931,0.299822,0.306294,38011285,0
+USD.US,D,20100222,000000,0.311428,0.311428,0.303068,0.305796,41400421,0
+USD.US,D,20100223,000000,0.301086,0.305303,0.287247,0.290768,65191740,0
+USD.US,D,20100224,000000,0.292259,0.30431,0.292259,0.300516,38002156,0
+USD.US,D,20100225,000000,0.291539,0.299248,0.284966,0.297885,41034615,0
+USD.US,D,20100226,000000,0.298184,0.298654,0.291066,0.297294,29739339,0
+USD.US,D,20100301,000000,0.302102,0.311577,0.302102,0.310857,27233517,0
+USD.US,D,20100302,000000,0.314254,0.317282,0.306194,0.309591,31040425,0
+USD.US,D,20100303,000000,0.30989,0.313658,0.302277,0.304608,16434719,0
+USD.US,D,20100304,000000,0.305996,0.306739,0.297094,0.304904,14706765,0
+USD.US,D,20100305,000000,0.308501,0.314851,0.303813,0.311875,20098762,0
+USD.US,D,20100308,000000,0.313783,0.315494,0.310857,0.311975,9049781,0
+USD.US,D,20100309,000000,0.308004,0.318173,0.306939,0.311975,13864271,0
+USD.US,D,20100310,000000,0.312274,0.325267,0.312274,0.322193,20712201,0
+USD.US,D,20100311,000000,0.319637,0.319908,0.312891,0.319787,12673471,0
+USD.US,D,20100312,000000,0.32068,0.32343,0.316612,0.318444,16665224,0
+USD.US,D,20100315,000000,0.315694,0.317108,0.308921,0.313833,20006701,0
+USD.US,D,20100316,000000,0.316093,0.333525,0.315694,0.331318,32440264,0
+USD.US,D,20100317,000000,0.334318,0.344016,0.332932,0.341661,35896155,0
+USD.US,D,20100318,000000,0.340965,0.342702,0.331816,0.337247,20906822,0
+USD.US,D,20100319,000000,0.337247,0.338112,0.323753,0.327424,31065101,0
+USD.US,D,20100322,000000,0.325267,0.340965,0.321673,0.338906,30749212,0
+USD.US,D,20100323,000000,0.341464,0.354484,0.341264,0.353615,34519250,0
+USD.US,D,20100324,000000,0.351184,0.351184,0.337914,0.340198,32976385,0
+USD.US,D,20100325,000000,0.346622,0.349796,0.337619,0.337914,33100508,0
+USD.US,D,20100326,000000,0.342702,0.344885,0.32973,0.335386,32133826,0
+USD.US,D,20100329,000000,0.339304,0.342799,0.336948,0.338707,21473538,0
+USD.US,D,20100330,000000,0.339874,0.345927,0.335186,0.341164,20355202,0
+USD.US,D,20100331,000000,0.337619,0.34528,0.336178,0.338112,23499252,0
+USD.US,D,20100401,000000,0.344216,0.351484,0.333251,0.338486,31127453,0
+USD.US,D,20100405,000000,0.345554,0.355003,0.340397,0.353217,32702172,0
+USD.US,D,20100406,000000,0.352647,0.352647,0.344587,0.349124,18383485,0
+USD.US,D,20100407,000000,0.349124,0.356738,0.34352,0.350985,19806033,0
+USD.US,D,20100408,000000,0.347587,0.347587,0.33861,0.344016,29933459,0
+USD.US,D,20100409,000000,0.345927,0.350788,0.343197,0.350291,19376811,0
+USD.US,D,20100412,000000,0.355103,0.360658,0.350985,0.355573,21086991,0
+USD.US,D,20100413,000000,0.357929,0.362196,0.35411,0.362,18960168,0
+USD.US,D,20100414,000000,0.379259,0.391337,0.377994,0.389974,39041931,0
+USD.US,D,20100415,000000,0.392108,0.402152,0.389749,0.400017,28487089,0
+USD.US,D,20100416,000000,0.393394,0.393892,0.379456,0.388781,36201867,0
+USD.US,D,20100419,000000,0.383549,0.388881,0.368644,0.384044,43218435,0
+USD.US,D,20100420,000000,0.391139,0.395057,0.383945,0.392404,28522636,0
+USD.US,D,20100421,000000,0.395827,0.397786,0.373207,0.381592,29035161,0
+USD.US,D,20100422,000000,0.373307,0.3931,0.363957,0.391239,34938505,0
+USD.US,D,20100423,000000,0.392008,0.39486,0.382457,0.393892,24439112,0
+USD.US,D,20100426,000000,0.396123,0.40106,0.391536,0.393892,20902902,0
+USD.US,D,20100427,000000,0.389749,0.393592,0.369909,0.37157,49335817,0
+USD.US,D,20100428,000000,0.378068,0.38055,0.3617,0.372909,45285711,0
+USD.US,D,20100429,000000,0.376905,0.383028,0.372609,0.382062,27589275,0
+USD.US,D,20100430,000000,0.382952,0.382952,0.353316,0.354409,49479133,0
+USD.US,D,20100503,000000,0.360163,0.372535,0.357337,0.367752,33126007,0
+USD.US,D,20100504,000000,0.356444,0.358722,0.333624,0.34186,47732874,0
+USD.US,D,20100505,000000,0.331816,0.343792,0.324645,0.335907,45851557,0
+USD.US,D,20100506,000000,0.331391,0.343197,0.266713,0.315445,66660125,0
+USD.US,D,20100507,000000,0.311775,0.318173,0.281492,0.303813,80178768,0
+USD.US,D,20100510,000000,0.333251,0.338311,0.327424,0.337914,53518207,0
+USD.US,D,20100511,000000,0.329331,0.346126,0.324548,0.332932,28469090,0
+USD.US,D,20100512,000000,0.340866,0.355475,0.337247,0.355475,28570811,0
+USD.US,D,20100513,000000,0.349324,0.355203,0.332557,0.33581,29538251,0
+USD.US,D,20100514,000000,0.32839,0.32839,0.30441,0.316093,54276415,0
+USD.US,D,20100517,000000,0.315893,0.324473,0.303764,0.324002,39436962,0
+USD.US,D,20100518,000000,0.328764,0.330425,0.302573,0.305601,45817042,0
+USD.US,D,20100519,000000,0.304234,0.314057,0.294587,0.309591,50499135,0
+USD.US,D,20100520,000000,0.295333,0.303616,0.281692,0.289579,71975286,0
+USD.US,D,20100521,000000,0.280625,0.306642,0.277029,0.298978,57222700,0
+USD.US,D,20100524,000000,0.30012,0.302573,0.289874,0.290471,17179266,0
+USD.US,D,20100525,000000,0.280725,0.294786,0.268247,0.294661,36718989,0
+USD.US,D,20100526,000000,0.302377,0.311356,0.29134,0.292259,30641040,0
+USD.US,D,20100527,000000,0.305896,0.321076,0.305601,0.320604,33664515,0
+USD.US,D,20100528,000000,0.321473,0.321473,0.303764,0.310758,24988152,0
+USD.US,D,20100601,000000,0.305303,0.317975,0.298605,0.299646,25264897,0
+USD.US,D,20100602,000000,0.303342,0.318346,0.300441,0.317651,23298922,0
+USD.US,D,20100603,000000,0.321769,0.325467,0.313289,0.324202,21062508,0
+USD.US,D,20100604,000000,0.311775,0.318073,0.293297,0.296797,31161371,0
+USD.US,D,20100607,000000,0.30012,0.301086,0.275069,0.276237,38836118,0
+USD.US,D,20100608,000000,0.276731,0.278219,0.260734,0.274399,45614487,0
+USD.US,D,20100609,000000,0.278962,0.289006,0.266488,0.268521,34438528,0
+USD.US,D,20100610,000000,0.276731,0.287174,0.276731,0.287174,37917757,0
+USD.US,D,20100611,000000,0.28045,0.293197,0.278688,0.292457,17352113,0
+USD.US,D,20100614,000000,0.30012,0.306294,0.295234,0.295928,13546883,0
+USD.US,D,20100615,000000,0.300217,0.323357,0.30012,0.321769,26275642,0
+USD.US,D,20100616,000000,0.316413,0.32693,0.312396,0.32343,15550469,0
+USD.US,D,20100617,000000,0.327424,0.32782,0.313783,0.323628,16367448,0
+USD.US,D,20100618,000000,0.32353,0.328464,0.318273,0.322463,11530120,0
+USD.US,D,20100621,000000,0.331219,0.331318,0.311775,0.315445,18893558,0
+USD.US,D,20100622,000000,0.316686,0.323852,0.303813,0.305676,23242538,0
+USD.US,D,20100623,000000,0.308797,0.312468,0.297194,0.304608,36614735,0
+USD.US,D,20100624,000000,0.300217,0.303542,0.286976,0.289874,22393157,0
+USD.US,D,20100625,000000,0.290471,0.292849,0.279162,0.289704,20647688,0
+USD.US,D,20100628,000000,0.29134,0.298381,0.285262,0.293147,15628304,0
+USD.US,D,20100629,000000,0.28209,0.282583,0.266614,0.270929,34833268,0
+USD.US,D,20100630,000000,0.270036,0.27683,0.259196,0.260858,20725169,0
+USD.US,D,20100701,000000,0.261355,0.265745,0.24692,0.258801,32800925,0
+USD.US,D,20100702,000000,0.258997,0.261157,0.248259,0.256195,20374749,0
+USD.US,D,20100706,000000,0.265645,0.269143,0.252773,0.257584,18018066,0
+USD.US,D,20100707,000000,0.258426,0.28209,0.258426,0.281122,19947462,0
+USD.US,D,20100708,000000,0.284842,0.286976,0.272093,0.28045,25847339,0
+USD.US,D,20100709,000000,0.28209,0.286976,0.277796,0.286803,12846882,0
+USD.US,D,20100712,000000,0.285041,0.295728,0.285041,0.293793,16824201,0
+USD.US,D,20100713,000000,0.304134,0.308697,0.298184,0.305996,34840397,0
+USD.US,D,20100714,000000,0.318544,0.324473,0.305103,0.307163,45614390,0
+USD.US,D,20100715,000000,0.308797,0.309964,0.296797,0.308501,17014241,0
+USD.US,D,20100716,000000,0.30441,0.305896,0.290768,0.291066,17359209,0
+USD.US,D,20100719,000000,0.293197,0.30637,0.292849,0.306095,18609426,0
+USD.US,D,20100720,000000,0.291639,0.305796,0.285535,0.304904,19835967,0
+USD.US,D,20100721,000000,0.308104,0.308104,0.292259,0.293968,24794403,0
+USD.US,D,20100722,000000,0.299822,0.313584,0.298978,0.310931,28430511,0
+USD.US,D,20100723,000000,0.305996,0.312591,0.302277,0.311577,17790964,0
+USD.US,D,20100726,000000,0.311577,0.318544,0.305796,0.318173,15755847,0
+USD.US,D,20100727,000000,0.321473,0.321573,0.312274,0.314851,14355878,0
+USD.US,D,20100728,000000,0.312199,0.317282,0.302573,0.304608,22683983,0
+USD.US,D,20100729,000000,0.306939,0.308427,0.285336,0.293397,31738070,0
+USD.US,D,20100730,000000,0.287247,0.290571,0.278688,0.285041,25243237,0
+USD.US,D,20100802,000000,0.292457,0.299822,0.287174,0.296622,20769215,0
+USD.US,D,20100803,000000,0.295134,0.295134,0.28581,0.289404,14098116,0
+USD.US,D,20100804,000000,0.292109,0.295333,0.285041,0.294291,9883340,0
+USD.US,D,20100805,000000,0.290867,0.297094,0.289579,0.293147,6895524,0
+USD.US,D,20100806,000000,0.286279,0.297294,0.285909,0.293049,13495869,0
+USD.US,D,20100809,000000,0.295728,0.298779,0.289704,0.296027,16875699,0
+USD.US,D,20100810,000000,0.287446,0.287446,0.274995,0.279162,24875705,0
+USD.US,D,20100811,000000,0.270036,0.270132,0.257759,0.260858,37094310,0
+USD.US,D,20100812,000000,0.250416,0.259594,0.247217,0.256494,20865630,0
+USD.US,D,20100813,000000,0.256793,0.260362,0.250714,0.25079,19643621,0
+USD.US,D,20100816,000000,0.250344,0.258129,0.246425,0.255204,15675657,0
+USD.US,D,20100817,000000,0.260536,0.266614,0.258254,0.260189,23339920,0
+USD.US,D,20100818,000000,0.261751,0.268844,0.258701,0.265545,10785250,0
+USD.US,D,20100819,000000,0.260536,0.262324,0.251981,0.253341,16368432,0
+USD.US,D,20100820,000000,0.252872,0.258997,0.250889,0.255007,16751785,0
+USD.US,D,20100823,000000,0.257834,0.258801,0.248162,0.249251,16651338,0
+USD.US,D,20100824,000000,0.2432,0.246425,0.237693,0.241167,28890152,0
+USD.US,D,20100825,000000,0.237495,0.246522,0.233677,0.244192,23199878,0
+USD.US,D,20100826,000000,0.246028,0.247019,0.234073,0.235413,21465054,0
+USD.US,D,20100827,000000,0.239208,0.245581,0.226236,0.243398,32656996,0
+USD.US,D,20100830,000000,0.24253,0.24253,0.23184,0.23184,23295148,0
+USD.US,D,20100831,000000,0.23065,0.232537,0.220831,0.223335,28574069,0
+USD.US,D,20100901,000000,0.231345,0.240075,0.229758,0.235758,24508787,0
+USD.US,D,20100902,000000,0.236032,0.243994,0.235413,0.243895,20584562,0
+USD.US,D,20100903,000000,0.250714,0.254483,0.243523,0.250889,17213893,0
+USD.US,D,20100907,000000,0.249251,0.250046,0.239876,0.241167,18822626,0
+USD.US,D,20100908,000000,0.241737,0.241836,0.234173,0.23953,15025025,0
+USD.US,D,20100909,000000,0.243795,0.24496,0.23953,0.240769,14797261,0
+USD.US,D,20100910,000000,0.240075,0.240373,0.23018,0.236131,23273746,0
+USD.US,D,20100913,000000,0.240769,0.252081,0.240472,0.251384,22415092,0
+USD.US,D,20100914,000000,0.251015,0.261355,0.245829,0.258426,29757370,0
+USD.US,D,20100915,000000,0.256295,0.259097,0.251287,0.257759,7760872,0
+USD.US,D,20100916,000000,0.257089,0.263488,0.254483,0.263014,13126724,0
+USD.US,D,20100917,000000,0.266986,0.266986,0.259817,0.262099,13040760,0
+USD.US,D,20100920,000000,0.262099,0.266018,0.258701,0.265323,15454409,0
+USD.US,D,20100921,000000,0.265819,0.270705,0.262324,0.266614,22482782,0
+USD.US,D,20100922,000000,0.26319,0.266786,0.256195,0.260114,20250352,0
+USD.US,D,20100923,000000,0.255601,0.270929,0.253022,0.261827,19750116,0
+USD.US,D,20100924,000000,0.268126,0.281122,0.268126,0.280354,24281990,0
+USD.US,D,20100927,000000,0.281322,0.281592,0.275368,0.276634,16626984,0
+USD.US,D,20100928,000000,0.278517,0.287247,0.271897,0.28581,24029421,0
+USD.US,D,20100929,000000,0.284842,0.290371,0.28308,0.285535,15958563,0
+USD.US,D,20100930,000000,0.289081,0.293594,0.278094,0.2836,23717210,0
+USD.US,D,20101001,000000,0.288907,0.289579,0.279262,0.2838,12941813,0
+USD.US,D,20101004,000000,0.282981,0.282981,0.269837,0.274598,26380314,0
+USD.US,D,20101005,000000,0.279582,0.287916,0.279582,0.286703,30596977,0
+USD.US,D,20101006,000000,0.285435,0.288211,0.27683,0.28199,15679656,0
+USD.US,D,20101007,000000,0.283474,0.286105,0.277524,0.283674,13243816,0
+USD.US,D,20101008,000000,0.282583,0.291165,0.27693,0.289874,16457444,0
+USD.US,D,20101011,000000,0.292259,0.297686,0.290371,0.292529,17991116,0
+USD.US,D,20101012,000000,0.292457,0.299746,0.287446,0.29811,17837945,0
+USD.US,D,20101013,000000,0.299447,0.301409,0.290867,0.291539,16987113,0
+USD.US,D,20101014,000000,0.29134,0.296226,0.288311,0.290371,9212403,0
+USD.US,D,20101015,000000,0.293968,0.296226,0.287446,0.293968,11046529,0
+USD.US,D,20101018,000000,0.292034,0.292849,0.28571,0.290471,10135183,0
+USD.US,D,20101019,000000,0.284767,0.293868,0.278319,0.285435,18279909,0
+USD.US,D,20101020,000000,0.285262,0.293968,0.284468,0.291066,13722052,0
+USD.US,D,20101021,000000,0.292331,0.293397,0.284568,0.289874,10258307,0
+USD.US,D,20101022,000000,0.291835,0.299646,0.291539,0.299248,12420224,0
+USD.US,D,20101025,000000,0.302177,0.30647,0.301086,0.303143,11100026,0
+USD.US,D,20101026,000000,0.300714,0.304608,0.295728,0.303342,10343077,0
+USD.US,D,20101027,000000,0.301806,0.318273,0.301484,0.317576,29789917,0
+USD.US,D,20101028,000000,0.318346,0.322463,0.311675,0.320877,12227636,0
+USD.US,D,20101029,000000,0.320604,0.32792,0.320107,0.321573,14000201,0
+USD.US,D,20101101,000000,0.325267,0.329331,0.319908,0.324645,12722485,0
+USD.US,D,20101102,000000,0.327996,0.3305,0.325467,0.326235,7711181,0
+USD.US,D,20101103,000000,0.328864,0.333251,0.323927,0.332932,15982497,0
+USD.US,D,20101104,000000,0.338707,0.353416,0.338707,0.351928,23682582,0
+USD.US,D,20101105,000000,0.355573,0.3618,0.352722,0.360857,12540235,0
+USD.US,D,20101108,000000,0.359071,0.365495,0.358624,0.360957,6638600,0
+USD.US,D,20101109,000000,0.361156,0.3619,0.351484,0.354409,10873053,0
+USD.US,D,20101110,000000,0.354011,0.354804,0.344363,0.353416,12138866,0
+USD.US,D,20101111,000000,0.336849,0.349696,0.330128,0.348953,27445234,0
+USD.US,D,20101112,000000,0.350091,0.3617,0.344216,0.350466,16073332,0
+USD.US,D,20101115,000000,0.355376,0.355971,0.345454,0.346051,6951844,0
+USD.US,D,20101116,000000,0.3398,0.345654,0.33199,0.336378,15490068,0
+USD.US,D,20101117,000000,0.338707,0.342799,0.334417,0.336948,7679634,0
+USD.US,D,20101118,000000,0.34352,0.348804,0.341164,0.346423,8318766,0
+USD.US,D,20101119,000000,0.346423,0.35637,0.346423,0.355003,7470417,0
+USD.US,D,20101122,000000,0.353117,0.362989,0.351559,0.362295,9184243,0
+USD.US,D,20101123,000000,0.355673,0.359964,0.353217,0.358053,9030798,0
+USD.US,D,20101124,000000,0.3619,0.375142,0.3619,0.373503,20166146,0
+USD.US,D,20101126,000000,0.366488,0.372809,0.365396,0.369338,5453638,0
+USD.US,D,20101129,000000,0.364528,0.369909,0.360163,0.368047,13324667,0
+USD.US,D,20101130,000000,0.361502,0.362491,0.357037,0.359392,17380385,0
+USD.US,D,20101201,000000,0.369909,0.381592,0.369909,0.379159,11817913,0
+USD.US,D,20101202,000000,0.380324,0.391735,0.379755,0.390842,12722968,0
+USD.US,D,20101203,000000,0.386452,0.397116,0.386452,0.395503,14486969,0
+USD.US,D,20101206,000000,0.396423,0.396721,0.38898,0.39486,8321943,0
+USD.US,D,20101207,000000,0.402252,0.40597,0.395503,0.395628,12846689,0
+USD.US,D,20101208,000000,0.394934,0.404408,0.394735,0.403588,6293084,0
+USD.US,D,20101209,000000,0.407137,0.409266,0.402619,0.404185,8998799,0
+USD.US,D,20101210,000000,0.405772,0.407333,0.401654,0.404408,4953129,0
+USD.US,D,20101213,000000,0.410159,0.410159,0.394561,0.395057,14972640,0
+USD.US,D,20101214,000000,0.393294,0.396795,0.38898,0.391809,10943243,0
+USD.US,D,20101215,000000,0.388236,0.392108,0.382062,0.383846,10010689,0
+USD.US,D,20101216,000000,0.384739,0.388582,0.382756,0.387148,6355791,0
+USD.US,D,20101217,000000,0.388781,0.3931,0.386749,0.390048,6594989,0
+USD.US,D,20101220,000000,0.391735,0.394934,0.385211,0.386849,7278813,0
+USD.US,D,20101221,000000,0.388706,0.3929,0.388706,0.390469,5883280,0
+USD.US,D,20101222,000000,0.387914,0.388312,0.382162,0.388038,5471412,0
+USD.US,D,20101223,000000,0.386353,0.387221,0.383725,0.385781,6964086,0
+USD.US,D,20101227,000000,0.382681,0.388038,0.377299,0.387148,5304048,0
+USD.US,D,20101228,000000,0.38764,0.38764,0.382756,0.385586,4873503,0
+USD.US,D,20101229,000000,0.384912,0.389055,0.384642,0.386749,3457213,0
+USD.US,D,20101230,000000,0.385906,0.390842,0.38531,0.389155,3383829,0
+USD.US,D,20101231,000000,0.386055,0.388312,0.385586,0.388038,1814933,0
+USD.US,D,20110103,000000,0.391139,0.398554,0.387914,0.390842,8580173,0
+USD.US,D,20110104,000000,0.39486,0.398454,0.388236,0.393494,6111963,0
+USD.US,D,20110105,000000,0.391609,0.396795,0.38764,0.395131,7478336,0
+USD.US,D,20110106,000000,0.394635,0.403986,0.393494,0.402325,3491615,0
+USD.US,D,20110107,000000,0.404408,0.405772,0.389476,0.402152,3962174,0
+USD.US,D,20110110,000000,0.398181,0.410235,0.39739,0.408298,4633353,0
+USD.US,D,20110111,000000,0.41175,0.415865,0.407433,0.414897,7077580,0
+USD.US,D,20110112,000000,0.420479,0.427473,0.41547,0.427473,5240825,0
+USD.US,D,20110113,000000,0.427571,0.429926,0.422983,0.428265,3939288,0
+USD.US,D,20110114,000000,0.433151,0.442899,0.428265,0.442105,8883563,0
+USD.US,D,20110118,000000,0.441385,0.444163,0.438557,0.443468,6391837,0
+USD.US,D,20110119,000000,0.438757,0.440642,0.426032,0.427966,7546285,0
+USD.US,D,20110120,000000,0.424148,0.424148,0.405847,0.418495,13360827,0
+USD.US,D,20110121,000000,0.426507,0.426507,0.412492,0.413085,4607064,0
+USD.US,D,20110124,000000,0.416956,0.432161,0.41557,0.431688,4917888,0
+USD.US,D,20110125,000000,0.430622,0.431962,0.423776,0.4303,4207147,0
+USD.US,D,20110126,000000,0.435311,0.438458,0.428762,0.436748,4165858,0
+USD.US,D,20110127,000000,0.440468,0.451382,0.439848,0.448553,5864878,0
+USD.US,D,20110128,000000,0.450885,0.451109,0.420479,0.427001,11651066,0
+USD.US,D,20110131,000000,0.428265,0.430425,0.417431,0.427176,6041644,0
+USD.US,D,20110201,000000,0.436054,0.449644,0.434613,0.445504,7287539,0
+USD.US,D,20110202,000000,0.442947,0.452819,0.440717,0.44865,4707979,0
+USD.US,D,20110203,000000,0.450215,0.451282,0.440468,0.44865,2369263,0
+USD.US,D,20110204,000000,0.450043,0.462492,0.450043,0.461102,4262451,0
+USD.US,D,20110207,000000,0.465988,0.469783,0.457878,0.460608,7592880,0
+USD.US,D,20110208,000000,0.462294,0.462294,0.450885,0.458473,5416624,0
+USD.US,D,20110209,000000,0.457309,0.459541,0.451954,0.453612,2390939,0
+USD.US,D,20110210,000000,0.446396,0.461002,0.443866,0.459541,3881823,0
+USD.US,D,20110211,000000,0.457479,0.468989,0.452769,0.465195,3525516,0
+USD.US,D,20110214,000000,0.464526,0.477274,0.464526,0.469882,5921488,0
+USD.US,D,20110215,000000,0.468889,0.469708,0.457109,0.46306,3975560,0
+USD.US,D,20110216,000000,0.465988,0.474769,0.464897,0.471321,5371158,0
+USD.US,D,20110218,000000,0.485162,0.485855,0.478834,0.482037,3385297,0
+USD.US,D,20110222,000000,0.466782,0.472684,0.449372,0.451382,13209914,0
+USD.US,D,20110223,000000,0.448353,0.448553,0.420281,0.43226,22214439,0
+USD.US,D,20110224,000000,0.431118,0.443593,0.425936,0.440542,10424460,0
+USD.US,D,20110225,000000,0.451678,0.464623,0.451109,0.464128,12894025,0
+USD.US,D,20110228,000000,0.467255,0.469285,0.444262,0.453117,9188452,0
+USD.US,D,20110301,000000,0.458274,0.459639,0.437714,0.439155,11074318,0
+USD.US,D,20110302,000000,0.441213,0.460783,0.441213,0.449644,9675865,0
+USD.US,D,20110303,000000,0.460608,0.468692,0.459936,0.466485,15725122,0
+USD.US,D,20110304,000000,0.466782,0.468394,0.452348,0.457579,14676138,0
+USD.US,D,20110307,000000,0.458074,0.458673,0.424744,0.43422,17147009,0
+USD.US,D,20110308,000000,0.43412,0.440468,0.426132,0.43412,8524208,0
+USD.US,D,20110309,000000,0.427769,0.430499,0.410856,0.414227,21693770,0
+USD.US,D,20110310,000000,0.403986,0.406541,0.394635,0.396323,43955949,0
+USD.US,D,20110311,000000,0.389379,0.404408,0.389379,0.402252,27675820,0
+USD.US,D,20110314,000000,0.39739,0.408003,0.394237,0.400216,16621565,0
+USD.US,D,20110315,000000,0.375142,0.390742,0.369338,0.386452,30889157,0
+USD.US,D,20110316,000000,0.382384,0.394163,0.365594,0.371275,21763283,0
+USD.US,D,20110317,000000,0.381592,0.385706,0.375043,0.377004,14242512,0
+USD.US,D,20110318,000000,0.386948,0.38754,0.377104,0.378563,19394003,0
+USD.US,D,20110321,000000,0.387814,0.397882,0.386527,0.392502,14442229,0
+USD.US,D,20110322,000000,0.393194,0.393294,0.386055,0.388038,5399576,0
+USD.US,D,20110323,000000,0.385012,0.397882,0.382012,0.395902,7730051,0
+USD.US,D,20110324,000000,0.405648,0.414527,0.400464,0.411824,10238824,0
+USD.US,D,20110325,000000,0.413634,0.420381,0.409864,0.41175,8643058,0
+USD.US,D,20110328,000000,0.413135,0.420081,0.409939,0.410434,7055533,0
+USD.US,D,20110329,000000,0.40763,0.415964,0.400464,0.415964,4175438,0
+USD.US,D,20110330,000000,0.421174,0.422241,0.410359,0.415692,4398219,0
+USD.US,D,20110331,000000,0.41557,0.417431,0.405772,0.411029,5384496,0
+USD.US,D,20110401,000000,0.415766,0.415964,0.394735,0.398181,14023974,0
+USD.US,D,20110404,000000,0.399547,0.399918,0.384912,0.390544,18406726,0
+USD.US,D,20110405,000000,0.399223,0.408474,0.398554,0.402992,18172285,0
+USD.US,D,20110406,000000,0.408127,0.411824,0.403512,0.410235,21083555,0
+USD.US,D,20110407,000000,0.41175,0.41279,0.40106,0.409864,19458597,0
+USD.US,D,20110408,000000,0.412887,0.415964,0.401159,0.405276,19686135,0
+USD.US,D,20110411,000000,0.407137,0.407137,0.396918,0.400291,7917897,0
+USD.US,D,20110412,000000,0.393494,0.396223,0.381393,0.385012,14548466,0
+USD.US,D,20110413,000000,0.391041,0.391809,0.383227,0.387346,17095560,0
+USD.US,D,20110414,000000,0.380898,0.385906,0.375613,0.385781,13252977,0
+USD.US,D,20110415,000000,0.381912,0.393494,0.380898,0.392207,6661712,0
+USD.US,D,20110418,000000,0.382952,0.38335,0.375142,0.380898,12195976,0
+USD.US,D,20110419,000000,0.380898,0.387048,0.379159,0.386055,8546852,0
+USD.US,D,20110420,000000,0.412986,0.425264,0.411626,0.424248,27385430,0
+USD.US,D,20110421,000000,0.428762,0.42973,0.421274,0.42844,12946636,0
+USD.US,D,20110425,000000,0.429134,0.435482,0.428165,0.434513,7117433,0
+USD.US,D,20110426,000000,0.434912,0.451479,0.433721,0.449943,13945913,0
+USD.US,D,20110427,000000,0.446197,0.452076,0.442181,0.450885,9230789,0
+USD.US,D,20110428,000000,0.447857,0.45262,0.444262,0.449844,7287442,0
+USD.US,D,20110429,000000,0.450611,0.456714,0.449247,0.456714,5503055,0
+USD.US,D,20110502,000000,0.457779,0.459367,0.445628,0.446892,6957054,0
+USD.US,D,20110503,000000,0.443097,0.445031,0.435482,0.441784,7893753,0
+USD.US,D,20110504,000000,0.44865,0.455248,0.433721,0.449544,9232756,0
+USD.US,D,20110505,000000,0.445999,0.461995,0.44446,0.452942,11231585,0
+USD.US,D,20110506,000000,0.459739,0.46569,0.451109,0.454085,19427615,0
+USD.US,D,20110509,000000,0.455248,0.455248,0.442899,0.44895,14541918,0
+USD.US,D,20110510,000000,0.453041,0.459167,0.450785,0.455722,5489749,0
+USD.US,D,20110511,000000,0.456215,0.465816,0.447634,0.454158,8820662,0
+USD.US,D,20110512,000000,0.450785,0.468692,0.447758,0.465816,9908355,0
+USD.US,D,20110513,000000,0.462492,0.466981,0.452275,0.453412,5828782,0
+USD.US,D,20110516,000000,0.451954,0.46306,0.445131,0.446099,5284420,0
+USD.US,D,20110517,000000,0.438881,0.441385,0.424944,0.435855,19344425,0
+USD.US,D,20110518,000000,0.441485,0.456315,0.438757,0.453612,4877245,0
+USD.US,D,20110519,000000,0.446271,0.448253,0.435582,0.445131,9892920,0
+USD.US,D,20110520,000000,0.441584,0.445999,0.434912,0.439079,4578291,0
+USD.US,D,20110523,000000,0.428762,0.428762,0.421471,0.423603,8422132,0
+USD.US,D,20110524,000000,0.427869,0.427869,0.41547,0.415964,5735190,0
+USD.US,D,20110525,000000,0.410734,0.4239,0.410734,0.420281,6032902,0
+USD.US,D,20110526,000000,0.417898,0.425761,0.415692,0.423503,5383899,0
+USD.US,D,20110527,000000,0.428065,0.430697,0.425637,0.427769,2107033,0
+USD.US,D,20110531,000000,0.437813,0.440145,0.432653,0.440073,4605645,0
+USD.US,D,20110601,000000,0.436848,0.437539,0.412295,0.41279,5896570,0
+USD.US,D,20110602,000000,0.41279,0.422537,0.411128,0.414996,3121906,0
+USD.US,D,20110603,000000,0.405177,0.411626,0.395999,0.397982,7737486,0
+USD.US,D,20110606,000000,0.398653,0.400662,0.393294,0.394337,7220574,0
+USD.US,D,20110607,000000,0.401829,0.408225,0.400017,0.400464,7398566,0
+USD.US,D,20110608,000000,0.398653,0.398653,0.382952,0.385781,15243467,0
+USD.US,D,20110609,000000,0.385981,0.391337,0.382062,0.386452,11885120,0
+USD.US,D,20110610,000000,0.384642,0.384642,0.367948,0.373577,8124613,0
+USD.US,D,20110613,000000,0.376506,0.37787,0.364054,0.367552,9445876,0
+USD.US,D,20110614,000000,0.375142,0.384739,0.37435,0.38055,17236827,0
+USD.US,D,20110615,000000,0.375514,0.379755,0.365867,0.366561,10308756,0
+USD.US,D,20110616,000000,0.369613,0.369613,0.35411,0.359492,11471477,0
+USD.US,D,20110617,000000,0.367256,0.367256,0.348728,0.352051,19952559,0
+USD.US,D,20110620,000000,0.351184,0.356071,0.350466,0.353416,7305070,0
+USD.US,D,20110621,000000,0.356864,0.369909,0.352327,0.368246,9373621,0
+USD.US,D,20110622,000000,0.367381,0.370479,0.362989,0.363137,6181863,0
+USD.US,D,20110623,000000,0.35927,0.375613,0.352327,0.375142,14028619,0
+USD.US,D,20110624,000000,0.372535,0.372609,0.357436,0.358549,12059741,0
+USD.US,D,20110627,000000,0.357037,0.36609,0.352051,0.363137,7917687,0
+USD.US,D,20110628,000000,0.365122,0.369834,0.362591,0.369537,6793884,0
+USD.US,D,20110629,000000,0.372609,0.372909,0.364626,0.36884,6871590,0
+USD.US,D,20110630,000000,0.370406,0.390544,0.370406,0.388386,9086328,0
+USD.US,D,20110701,000000,0.389254,0.405276,0.386749,0.403662,8600447,0
+USD.US,D,20110705,000000,0.404704,0.405372,0.394735,0.397882,2571931,0
+USD.US,D,20110706,000000,0.396423,0.399794,0.391239,0.397711,2572721,0
+USD.US,D,20110707,000000,0.406541,0.419561,0.403861,0.415195,8315347,0
+USD.US,D,20110708,000000,0.403986,0.407433,0.397116,0.405448,10152457,0
+USD.US,D,20110711,000000,0.396918,0.405847,0.389874,0.3928,8325475,0
+USD.US,D,20110712,000000,0.381393,0.382756,0.365793,0.36904,17144090,0
+USD.US,D,20110713,000000,0.372242,0.377695,0.364054,0.367752,13959557,0
+USD.US,D,20110714,000000,0.369537,0.376211,0.356171,0.358549,15013703,0
+USD.US,D,20110715,000000,0.361502,0.362866,0.353811,0.361502,16226938,0
+USD.US,D,20110718,000000,0.358624,0.361057,0.347785,0.353416,14382683,0
+USD.US,D,20110719,000000,0.360063,0.378463,0.359392,0.377199,12428240,0
+USD.US,D,20110720,000000,0.380749,0.380749,0.370751,0.375043,7809305,0
+USD.US,D,20110721,000000,0.369338,0.379059,0.3618,0.37787,10330819,0
+USD.US,D,20110722,000000,0.381318,0.396795,0.381318,0.394561,12317132,0
+USD.US,D,20110725,000000,0.388236,0.391239,0.380052,0.38531,7074016,0
+USD.US,D,20110726,000000,0.388781,0.396721,0.386749,0.387814,7804241,0
+USD.US,D,20110727,000000,0.380225,0.380225,0.361057,0.364352,14855226,0
+USD.US,D,20110728,000000,0.363286,0.373976,0.356938,0.363459,12126786,0
+USD.US,D,20110729,000000,0.355673,0.366687,0.352448,0.357631,13476515,0
+USD.US,D,20110801,000000,0.367381,0.370281,0.346895,0.357037,15319592,0
+USD.US,D,20110802,000000,0.349597,0.355203,0.336304,0.336477,16363303,0
+USD.US,D,20110803,000000,0.339503,0.348556,0.327154,0.346696,17925119,0
+USD.US,D,20110804,000000,0.336104,0.338707,0.308697,0.30912,20179064,0
+USD.US,D,20110805,000000,0.313957,0.31924,0.28308,0.30002,13840031,0
+USD.US,D,20110808,000000,0.281322,0.293594,0.272267,0.272267,36763987,0
+USD.US,D,20110809,000000,0.281792,0.291736,0.260288,0.291736,20581127,0
+USD.US,D,20110810,000000,0.281492,0.295928,0.271897,0.277921,10530907,0
+USD.US,D,20110811,000000,0.284368,0.310857,0.282583,0.30287,17325243,0
+USD.US,D,20110812,000000,0.309964,0.311775,0.298381,0.301013,13451371,0
+USD.US,D,20110815,000000,0.302102,0.311875,0.302102,0.311675,9543726,0
+USD.US,D,20110816,000000,0.304608,0.310857,0.294786,0.301209,5011610,0
+USD.US,D,20110817,000000,0.299152,0.310658,0.291835,0.298506,14742006,0
+USD.US,D,20110818,000000,0.280625,0.282289,0.263488,0.267259,13665942,0
+USD.US,D,20110819,000000,0.263585,0.275739,0.255103,0.255899,5785204,0
+USD.US,D,20110822,000000,0.267552,0.268026,0.258054,0.260189,12538961,0
+USD.US,D,20110823,000000,0.264925,0.281322,0.260661,0.281122,11638566,0
+USD.US,D,20110824,000000,0.280549,0.281492,0.269937,0.27998,13722746,0
+USD.US,D,20110825,000000,0.277228,0.282782,0.266388,0.267356,14077068,0
+USD.US,D,20110826,000000,0.266388,0.281792,0.259594,0.278419,7892043,0
+USD.US,D,20110829,000000,0.285336,0.296522,0.283674,0.296027,11038610,0
+USD.US,D,20110830,000000,0.291736,0.299052,0.287174,0.295828,4730187,0
+USD.US,D,20110831,000000,0.298605,0.302573,0.288211,0.291736,13334731,0
+USD.US,D,20110901,000000,0.293473,0.298381,0.284668,0.284842,4389332,0
+USD.US,D,20110902,000000,0.275069,0.278419,0.268521,0.272192,7866238,0
+USD.US,D,20110906,000000,0.256793,0.269069,0.255401,0.268844,7610669,0
+USD.US,D,20110907,000000,0.279682,0.288013,0.279582,0.287346,8744069,0
+USD.US,D,20110908,000000,0.286478,0.297415,0.281222,0.284568,10457539,0
+USD.US,D,20110909,000000,0.278517,0.293049,0.277228,0.279582,14154952,0
+USD.US,D,20110912,000000,0.277228,0.293968,0.277228,0.293868,11806155,0
+USD.US,D,20110913,000000,0.294859,0.308104,0.293473,0.306194,35631780,0
+USD.US,D,20110914,000000,0.31056,0.32772,0.306939,0.320405,20400990,0
+USD.US,D,20110915,000000,0.328564,0.332285,0.321573,0.330649,18172091,0
+USD.US,D,20110916,000000,0.330699,0.339503,0.323059,0.335511,21398186,0
+USD.US,D,20110919,000000,0.325367,0.333824,0.321373,0.330699,8417165,0
+USD.US,D,20110920,000000,0.332483,0.339104,0.32693,0.32772,8888724,0
+USD.US,D,20110921,000000,0.327351,0.334517,0.317453,0.317453,12067466,0
+USD.US,D,20110922,000000,0.300441,0.306194,0.289404,0.298605,14975108,0
+USD.US,D,20110923,000000,0.294091,0.314156,0.292331,0.311975,13169126,0
+USD.US,D,20110926,000000,0.315794,0.315794,0.297885,0.312591,37534355,0
+USD.US,D,20110927,000000,0.323059,0.334118,0.318941,0.321201,27769090,0
+USD.US,D,20110928,000000,0.32296,0.325962,0.305896,0.305896,34614520,0
+USD.US,D,20110929,000000,0.314354,0.316289,0.289779,0.30002,45868136,0
+USD.US,D,20110930,000000,0.292357,0.297244,0.281122,0.281122,5475250,0
+USD.US,D,20111003,000000,0.277721,0.284172,0.260858,0.261255,44813394,0
+USD.US,D,20111004,000000,0.255899,0.282583,0.255601,0.281592,10405445,0
+USD.US,D,20111005,000000,0.283674,0.302473,0.27683,0.30012,21850988,0
+USD.US,D,20111006,000000,0.299348,0.307163,0.294091,0.307163,39881393,0
+USD.US,D,20111007,000000,0.307437,0.318173,0.303935,0.311775,6344985,0
+USD.US,D,20111010,000000,0.320604,0.330128,0.320504,0.32792,10694383,0
+USD.US,D,20111011,000000,0.324202,0.330649,0.322266,0.328293,11764996,0
+USD.US,D,20111012,000000,0.332756,0.340297,0.331617,0.33236,15282884,0
+USD.US,D,20111013,000000,0.328764,0.349967,0.328764,0.347785,9280158,0
+USD.US,D,20111014,000000,0.352647,0.354209,0.343197,0.352917,9890888,0
+USD.US,D,20111017,000000,0.348556,0.351259,0.335511,0.338013,8846548,0
+USD.US,D,20111018,000000,0.338411,0.351757,0.330924,0.349124,14582706,0
+USD.US,D,20111019,000000,0.350466,0.356665,0.343593,0.34429,12943071,0
+USD.US,D,20111020,000000,0.340297,0.340297,0.323059,0.333624,20650543,0
+USD.US,D,20111021,000000,0.343593,0.356738,0.343593,0.349025,10715979,0
+USD.US,D,20111024,000000,0.349967,0.372242,0.349967,0.369734,24881544,0
+USD.US,D,20111025,000000,0.362491,0.373207,0.358821,0.360459,16374060,0
+USD.US,D,20111026,000000,0.36894,0.370281,0.350788,0.36619,9339623,0
+USD.US,D,20111027,000000,0.382457,0.392404,0.377199,0.388236,11961664,0
+USD.US,D,20111028,000000,0.384812,0.388137,0.382012,0.38764,5198295,0
+USD.US,D,20111031,000000,0.373852,0.381144,0.370281,0.370281,1413532,0
+USD.US,D,20111101,000000,0.352448,0.356245,0.344487,0.346051,4976999,0
+USD.US,D,20111102,000000,0.352227,0.354409,0.34186,0.347192,3512581,0
+USD.US,D,20111103,000000,0.356071,0.36884,0.341264,0.368246,4777830,0
+USD.US,D,20111104,000000,0.363658,0.374175,0.362123,0.371075,2335909,0
+USD.US,D,20111107,000000,0.369734,0.37435,0.359764,0.373503,9997431,0
+USD.US,D,20111108,000000,0.378463,0.382681,0.368346,0.381517,11470509,0
+USD.US,D,20111109,000000,0.363559,0.364626,0.347984,0.348556,16169844,0
+USD.US,D,20111110,000000,0.357237,0.358821,0.344687,0.353811,4896406,0
+USD.US,D,20111111,000000,0.3618,0.380052,0.3618,0.377496,10713447,0
+USD.US,D,20111114,000000,0.375514,0.381393,0.365396,0.370009,6354629,0
+USD.US,D,20111115,000000,0.370877,0.38764,0.369238,0.383725,10038107,0
+USD.US,D,20111116,000000,0.377199,0.391809,0.373577,0.374745,21014510,0
+USD.US,D,20111117,000000,0.374175,0.374175,0.340198,0.348356,17822172,0
+USD.US,D,20111118,000000,0.348556,0.350466,0.339998,0.343593,8466340,0
+USD.US,D,20111121,000000,0.332832,0.33571,0.319908,0.32683,12417660,0
+USD.US,D,20111122,000000,0.324349,0.328464,0.313584,0.317381,11557489,0
+USD.US,D,20111123,000000,0.311775,0.311875,0.299547,0.299547,6395934,0
+USD.US,D,20111125,000000,0.29563,0.306939,0.294166,0.294166,9461230,0
+USD.US,D,20111128,000000,0.311356,0.316961,0.308004,0.313289,7060065,0
+USD.US,D,20111129,000000,0.313833,0.321076,0.310462,0.311502,7183882,0
+USD.US,D,20111130,000000,0.328864,0.347736,0.328864,0.347612,14005410,0
+USD.US,D,20111201,000000,0.346969,0.350291,0.338981,0.349424,4213711,0
+USD.US,D,20111202,000000,0.355673,0.358129,0.344587,0.345828,6081884,0
+USD.US,D,20111205,000000,0.356665,0.360163,0.349597,0.353117,9357122,0
+USD.US,D,20111206,000000,0.354804,0.35989,0.352327,0.356245,10060493,0
+USD.US,D,20111207,000000,0.354904,0.364352,0.347711,0.362123,7397566,0
+USD.US,D,20111208,000000,0.357337,0.362591,0.338411,0.338981,4286337,0
+USD.US,D,20111209,000000,0.331219,0.350291,0.328564,0.348456,4809232,0
+USD.US,D,20111212,000000,0.334517,0.334517,0.319141,0.327251,8350781,0
+USD.US,D,20111213,000000,0.331391,0.332087,0.310364,0.312791,3723830,0
+USD.US,D,20111214,000000,0.313289,0.314751,0.301309,0.304904,3799536,0
+USD.US,D,20111215,000000,0.313164,0.314951,0.303342,0.305203,3168404,0
+USD.US,D,20111216,000000,0.308599,0.318544,0.306543,0.307437,2669555,0
+USD.US,D,20111219,000000,0.310289,0.31123,0.296522,0.297194,10678094,0
+USD.US,D,20111220,000000,0.306739,0.323159,0.306739,0.322266,7971766,0
+USD.US,D,20111221,000000,0.32353,0.330425,0.308204,0.316289,3669832,0
+USD.US,D,20111222,000000,0.317876,0.333724,0.317876,0.332087,5997742,0
+USD.US,D,20111223,000000,0.333996,0.337914,0.329557,0.337321,2448678,0
+USD.US,D,20111227,000000,0.33774,0.342429,0.335013,0.338112,1528720,0
+USD.US,D,20111228,000000,0.335013,0.336677,0.32762,0.328095,1757855,0
+USD.US,D,20111229,000000,0.331391,0.336178,0.329631,0.335907,8968252,0
+USD.US,D,20111230,000000,0.334567,0.33789,0.3304,0.3304,5868377,0
+USD.US,D,20120103,000000,0.341661,0.347587,0.335186,0.337619,7735228,0
+USD.US,D,20120104,000000,0.337047,0.342527,0.332832,0.341958,1651424,0
+USD.US,D,20120105,000000,0.341064,0.352818,0.340693,0.352448,4573162,0
+USD.US,D,20120106,000000,0.346895,0.353416,0.345927,0.351829,2505418,0
+USD.US,D,20120109,000000,0.354904,0.363857,0.352647,0.361502,6418901,0
+USD.US,D,20120110,000000,0.368445,0.369909,0.362591,0.364726,7344891,0
+USD.US,D,20120111,000000,0.363658,0.369238,0.361156,0.368047,3362685,0
+USD.US,D,20120112,000000,0.369537,0.374175,0.364154,0.372609,4795200,0
+USD.US,D,20120113,000000,0.367948,0.368146,0.355771,0.356566,3717991,0
+USD.US,D,20120117,000000,0.362866,0.365122,0.357337,0.358229,3912112,0
+USD.US,D,20120118,000000,0.366362,0.388706,0.366362,0.388582,10490441,0
+USD.US,D,20120119,000000,0.391239,0.398951,0.391239,0.397587,4689012,0
+USD.US,D,20120120,000000,0.399547,0.409266,0.396595,0.40783,6258489,0
+USD.US,D,20120123,000000,0.407236,0.414128,0.403662,0.408298,7602589,0
+USD.US,D,20120124,000000,0.40607,0.413759,0.404952,0.410658,2529675,0
+USD.US,D,20120125,000000,0.408474,0.414897,0.400861,0.41356,6450770,0
+USD.US,D,20120126,000000,0.414996,0.418989,0.400735,0.404704,3598045,0
+USD.US,D,20120127,000000,0.402619,0.409266,0.401929,0.406541,1960523,0
+USD.US,D,20120130,000000,0.397116,0.402619,0.391735,0.401654,5730739,0
+USD.US,D,20120131,000000,0.403265,0.403465,0.393992,0.398206,2598930,0
+USD.US,D,20120201,000000,0.407928,0.416857,0.406366,0.409864,1695245,0
+USD.US,D,20120202,000000,0.409939,0.417898,0.408474,0.41346,1818852,0
+USD.US,D,20120203,000000,0.425165,0.432161,0.422339,0.42844,4848198,0
+USD.US,D,20120206,000000,0.425439,0.425439,0.415692,0.421074,4831215,0
+USD.US,D,20120207,000000,0.414726,0.422635,0.412095,0.419982,1432531,0
+USD.US,D,20120208,000000,0.422908,0.434613,0.422908,0.429333,1622668,0
+USD.US,D,20120209,000000,0.432752,0.433052,0.426779,0.430697,2340312,0
+USD.US,D,20120210,000000,0.422241,0.422241,0.414128,0.4177,4014510,0
+USD.US,D,20120213,000000,0.425637,0.425637,0.410359,0.417431,2039261,0
+USD.US,D,20120214,000000,0.416188,0.418989,0.412591,0.418889,1039113,0
+USD.US,D,20120215,000000,0.423304,0.428762,0.419288,0.419561,1657424,0
+USD.US,D,20120216,000000,0.418021,0.439549,0.418021,0.435582,3922482,0
+USD.US,D,20120217,000000,0.439449,0.442181,0.434812,0.436254,1546397,0
+USD.US,D,20120221,000000,0.43402,0.436748,0.423702,0.426507,1291521,0
+USD.US,D,20120222,000000,0.42844,0.431018,0.417255,0.418592,2409245,0
+USD.US,D,20120223,000000,0.416562,0.4239,0.409765,0.420181,1289763,0
+USD.US,D,20120224,000000,0.4239,0.4239,0.417255,0.417823,1625700,0
+USD.US,D,20120227,000000,0.41006,0.425936,0.408598,0.420776,1023453,0
+USD.US,D,20120228,000000,0.422042,0.435781,0.422042,0.431394,1775435,0
+USD.US,D,20120229,000000,0.432677,0.432677,0.418864,0.419982,4226243,0
+USD.US,D,20120301,000000,0.423776,0.427001,0.416562,0.419561,1762113,0
+USD.US,D,20120302,000000,0.418592,0.424471,0.411997,0.414128,4357333,0
+USD.US,D,20120305,000000,0.40753,0.408698,0.394066,0.396522,3413134,0
+USD.US,D,20120306,000000,0.387198,0.394485,0.384467,0.393817,4618160,0
+USD.US,D,20120307,000000,0.396671,0.404654,0.396671,0.402868,857057,0
+USD.US,D,20120308,000000,0.409939,0.410434,0.403067,0.407605,2197964,0
+USD.US,D,20120309,000000,0.407333,0.416462,0.407333,0.414797,1515447,0
+USD.US,D,20120312,000000,0.414651,0.414651,0.407333,0.409565,1679858,0
+USD.US,D,20120313,000000,0.414128,0.424844,0.413929,0.42467,5534441,0
+USD.US,D,20120314,000000,0.424944,0.434912,0.421074,0.422808,5282065,0
+USD.US,D,20120315,000000,0.426606,0.437318,0.424844,0.436154,4015139,0
+USD.US,D,20120316,000000,0.438137,0.439699,0.435037,0.435037,2962768,0
+USD.US,D,20120319,000000,0.432952,0.44446,0.432435,0.441385,2198657,0
+USD.US,D,20120320,000000,0.435012,0.440542,0.431492,0.437913,4877455,0
+USD.US,D,20120321,000000,0.440767,0.443021,0.437047,0.439599,1526075,0
+USD.US,D,20120322,000000,0.43645,0.438038,0.43015,0.437838,2151482,0
+USD.US,D,20120323,000000,0.437247,0.437368,0.429655,0.437047,2083985,0
+USD.US,D,20120326,000000,0.442428,0.449794,0.440098,0.4488,4136182,0
+USD.US,D,20120327,000000,0.4489,0.453711,0.448205,0.449518,3080843,0
+USD.US,D,20120328,000000,0.448007,0.449518,0.433475,0.437838,3742829,0
+USD.US,D,20120329,000000,0.432877,0.442352,0.429084,0.44146,1983635,0
+USD.US,D,20120330,000000,0.4487,0.4487,0.436947,0.443816,2110371,0
+USD.US,D,20120402,000000,0.438334,0.446645,0.434466,0.443692,1053419,0
+USD.US,D,20120403,000000,0.443021,0.443021,0.429655,0.432677,1436176,0
+USD.US,D,20120404,000000,0.420081,0.422735,0.409815,0.418592,14819421,0
+USD.US,D,20120405,000000,0.414797,0.419683,0.414797,0.418889,659131,0
+USD.US,D,20120409,000000,0.408648,0.410634,0.403167,0.407878,16531376,0
+USD.US,D,20120410,000000,0.406218,0.410808,0.395206,0.396571,2675087,0
+USD.US,D,20120411,000000,0.405127,0.413335,0.403067,0.407409,3296914,0
+USD.US,D,20120412,000000,0.411302,0.425563,0.410734,0.42405,2226414,0
+USD.US,D,20120413,000000,0.420578,0.422808,0.409441,0.409441,1272216,0
+USD.US,D,20120416,000000,0.417155,0.418097,0.405052,0.4117,876089,0
+USD.US,D,20120417,000000,0.419882,0.425761,0.419882,0.422908,1530688,0
+USD.US,D,20120418,000000,0.407878,0.414527,0.403167,0.412369,707709,0
+USD.US,D,20120419,000000,0.409266,0.419982,0.400339,0.405648,853928,0
+USD.US,D,20120420,000000,0.405127,0.405127,0.391559,0.391759,2415986,0
+USD.US,D,20120423,000000,0.384467,0.384567,0.379656,0.384169,2322571,0
+USD.US,D,20120424,000000,0.387864,0.387864,0.376406,0.378663,1939331,0
+USD.US,D,20120425,000000,0.386378,0.394585,0.38541,0.394585,1425983,0
+USD.US,D,20120426,000000,0.393817,0.406516,0.393817,0.404555,2202819,0
+USD.US,D,20120427,000000,0.405847,0.410534,0.402102,0.408374,2678023,0
+USD.US,D,20120430,000000,0.406715,0.408374,0.405351,0.406541,409578,0
+USD.US,D,20120501,000000,0.409266,0.4177,0.407137,0.413235,2088937,0
+USD.US,D,20120502,000000,0.408474,0.4177,0.40679,0.416362,779319,0
+USD.US,D,20120503,000000,0.419089,0.419089,0.397066,0.397932,3203289,0
+USD.US,D,20120504,000000,0.392255,0.393444,0.379854,0.380945,1428773,0
+USD.US,D,20120507,000000,0.37772,0.382086,0.376406,0.377225,1746823,0
+USD.US,D,20120508,000000,0.372709,0.372709,0.358302,0.370877,2820661,0
+USD.US,D,20120509,000000,0.361602,0.370479,0.352277,0.367849,2302040,0
+USD.US,D,20120510,000000,0.372167,0.372167,0.361206,0.366462,1128932,0
+USD.US,D,20120511,000000,0.365122,0.381936,0.364502,0.373032,1436176,0
+USD.US,D,20120514,000000,0.363733,0.367157,0.360733,0.363237,1596330,0
+USD.US,D,20120515,000000,0.364926,0.369189,0.356938,0.358771,974229,0
+USD.US,D,20120516,000000,0.358203,0.360139,0.34823,0.34823,1938943,0
+USD.US,D,20120517,000000,0.348034,0.349845,0.336128,0.336128,2641540,0
+USD.US,D,20120518,000000,0.33784,0.34109,0.324944,0.326656,2664185,0
+USD.US,D,20120521,000000,0.327154,0.338063,0.324202,0.337939,2068550,0
+USD.US,D,20120522,000000,0.338236,0.338236,0.32839,0.331717,2797598,0
+USD.US,D,20120523,000000,0.321995,0.328664,0.314428,0.32782,2631089,0
+USD.US,D,20120524,000000,0.327154,0.328095,0.320405,0.323927,548281,0
+USD.US,D,20120525,000000,0.325267,0.333251,0.324645,0.33003,1384275,0
+USD.US,D,20120529,000000,0.339104,0.344737,0.334939,0.342652,1427160,0
+USD.US,D,20120530,000000,0.335311,0.336304,0.330225,0.334643,404642,0
+USD.US,D,20120531,000000,0.33204,0.33204,0.321995,0.328317,1506221,0
+USD.US,D,20120601,000000,0.316487,0.319116,0.305651,0.306121,2959397,0
+USD.US,D,20120604,000000,0.30632,0.310931,0.298804,0.305153,4216404,0
+USD.US,D,20120605,000000,0.30778,0.318047,0.307088,0.316961,1984941,0
+USD.US,D,20120606,000000,0.321251,0.338136,0.319787,0.337371,6197572,0
+USD.US,D,20120607,000000,0.344338,0.34563,0.32839,0.32926,1379033,0
+USD.US,D,20120608,000000,0.328095,0.340048,0.327547,0.338635,714644,0
+USD.US,D,20120611,000000,0.345604,0.345977,0.324473,0.32507,8997316,0
+USD.US,D,20120612,000000,0.328293,0.340496,0.327547,0.339429,2576076,0
+USD.US,D,20120613,000000,0.334318,0.34404,0.333053,0.335137,923957,0
+USD.US,D,20120614,000000,0.338336,0.338833,0.329062,0.336477,400175,0
+USD.US,D,20120615,000000,0.340618,0.348506,0.340618,0.346969,2537045,0
+USD.US,D,20120618,000000,0.344909,0.356938,0.344909,0.353761,2664765,0
+USD.US,D,20120619,000000,0.358771,0.361303,0.355452,0.358971,1253378,0
+USD.US,D,20120620,000000,0.35927,0.367406,0.357237,0.364278,2512272,0
+USD.US,D,20120621,000000,0.361724,0.361724,0.336304,0.337271,5487492,0
+USD.US,D,20120622,000000,0.339924,0.34543,0.339825,0.344934,1036178,0
+USD.US,D,20120625,000000,0.338535,0.338535,0.320083,0.322167,2491854,0
+USD.US,D,20120626,000000,0.322365,0.325267,0.315668,0.321573,1167850,0
+USD.US,D,20120627,000000,0.326087,0.33003,0.323506,0.32792,1122013,0
+USD.US,D,20120628,000000,0.326532,0.326532,0.313734,0.322734,1704228,0
+USD.US,D,20120629,000000,0.338286,0.346821,0.335881,0.346448,4087781,0
+USD.US,D,20120702,000000,0.349299,0.349845,0.341114,0.344437,768868,0
+USD.US,D,20120703,000000,0.346572,0.351732,0.346373,0.351632,834816,0
+USD.US,D,20120705,000000,0.342652,0.349299,0.341511,0.347364,575602,0
+USD.US,D,20120706,000000,0.342083,0.342208,0.324844,0.330525,2090985,0
+USD.US,D,20120709,000000,0.327449,0.327449,0.321673,0.325367,3480889,0
+USD.US,D,20120710,000000,0.326087,0.329357,0.310014,0.313336,2579059,0
+USD.US,D,20120711,000000,0.313239,0.313534,0.305128,0.309566,1066177,0
+USD.US,D,20120712,000000,0.303863,0.303863,0.293197,0.297415,4308207,0
+USD.US,D,20120713,000000,0.301038,0.30768,0.299077,0.305527,2617961,0
+USD.US,D,20120716,000000,0.303764,0.303764,0.297811,0.300044,1258555,0
+USD.US,D,20120717,000000,0.304558,0.304558,0.289504,0.30064,3732410,0
+USD.US,D,20120718,000000,0.299374,0.324794,0.297194,0.320804,6060014,0
+USD.US,D,20120719,000000,0.32507,0.330425,0.322562,0.325962,2480532,0
+USD.US,D,20120720,000000,0.323628,0.32507,0.314601,0.314601,2232075,0
+USD.US,D,20120723,000000,0.303566,0.310114,0.296449,0.307288,2978057,0
+USD.US,D,20120724,000000,0.30768,0.30768,0.297118,0.301732,2439437,0
+USD.US,D,20120725,000000,0.305527,0.319016,0.305527,0.310981,2414035,0
+USD.US,D,20120726,000000,0.323628,0.329062,0.317059,0.321969,3505630,0
+USD.US,D,20120727,000000,0.326532,0.338535,0.32343,0.335931,4574033,0
+USD.US,D,20120730,000000,0.335857,0.341214,0.32792,0.330425,2484096,0
+USD.US,D,20120731,000000,0.331292,0.337692,0.331292,0.332235,581731,0
+USD.US,D,20120801,000000,0.335311,0.338535,0.32926,0.334318,795576,0
+USD.US,D,20120802,000000,0.327449,0.342477,0.325563,0.333053,1908509,0
+USD.US,D,20120803,000000,0.34129,0.348903,0.338336,0.345354,3682058,0
+USD.US,D,20120806,000000,0.349299,0.352597,0.347736,0.348977,2122000,0
+USD.US,D,20120807,000000,0.355303,0.365718,0.352127,0.361526,3343218,0
+USD.US,D,20120808,000000,0.360559,0.363957,0.358129,0.362123,1217718,0
+USD.US,D,20120809,000000,0.362221,0.368966,0.361426,0.366611,4890277,0
+USD.US,D,20120810,000000,0.365914,0.370801,0.36552,0.370431,1659230,0
+USD.US,D,20120813,000000,0.369934,0.369934,0.359071,0.366488,780190,0
+USD.US,D,20120814,000000,0.368569,0.369165,0.35773,0.359492,3121390,0
+USD.US,D,20120815,000000,0.356046,0.36552,0.356046,0.360559,928586,0
+USD.US,D,20120816,000000,0.36408,0.372392,0.362024,0.372392,1483045,0
+USD.US,D,20120817,000000,0.367306,0.367306,0.364452,0.366114,699935,0
+USD.US,D,20120820,000000,0.36036,0.36279,0.358722,0.362591,1003228,0
+USD.US,D,20120821,000000,0.364352,0.367406,0.359392,0.361227,1498770,0
+USD.US,D,20120822,000000,0.358549,0.358549,0.351829,0.354484,1753210,0
+USD.US,D,20120823,000000,0.352426,0.352426,0.341414,0.344338,2222060,0
+USD.US,D,20120824,000000,0.341114,0.347736,0.33923,0.344737,1854270,0
+USD.US,D,20120827,000000,0.344537,0.344537,0.340322,0.340322,840881,0
+USD.US,D,20120828,000000,0.340322,0.345033,0.338461,0.343444,406207,0
+USD.US,D,20120829,000000,0.336128,0.343048,0.336128,0.341114,722402,0
+USD.US,D,20120830,000000,0.337271,0.337271,0.32916,0.331617,1469481,0
+USD.US,D,20120831,000000,0.335361,0.343394,0.334294,0.342357,1241975,0
+USD.US,D,20120904,000000,0.332435,0.336453,0.326582,0.334792,1213799,0
+USD.US,D,20120905,000000,0.332335,0.334792,0.329607,0.32978,286664,0
+USD.US,D,20120906,000000,0.340297,0.353067,0.339204,0.352867,3471938,0
+USD.US,D,20120907,000000,0.348034,0.348034,0.339379,0.341364,1798224,0
+USD.US,D,20120910,000000,0.338063,0.339429,0.326456,0.326731,1502221,0
+USD.US,D,20120911,000000,0.32792,0.333351,0.325638,0.328589,1421902,0
+USD.US,D,20120912,000000,0.330949,0.335038,0.324944,0.32792,2649685,0
+USD.US,D,20120913,000000,0.326656,0.334743,0.321176,0.333176,4818280,0
+USD.US,D,20120914,000000,0.338286,0.343818,0.336378,0.340568,3005814,0
+USD.US,D,20120917,000000,0.337371,0.339529,0.331318,0.332956,2077034,0
+USD.US,D,20120918,000000,0.333624,0.333799,0.32921,0.331193,986648,0
+USD.US,D,20120919,000000,0.332335,0.332335,0.328317,0.328789,890733,0
+USD.US,D,20120920,000000,0.327646,0.328639,0.319339,0.322391,2335506,0
+USD.US,D,20120921,000000,0.325193,0.32787,0.321598,0.321598,999873,0
+USD.US,D,20120924,000000,0.318073,0.319041,0.30984,0.31175,2625880,0
+USD.US,D,20120925,000000,0.312149,0.312349,0.298978,0.298978,2687248,0
+USD.US,D,20120926,000000,0.298978,0.299077,0.29067,0.295828,2366198,0
+USD.US,D,20120927,000000,0.297811,0.308452,0.296449,0.306692,2620783,0
+USD.US,D,20120928,000000,0.306642,0.306642,0.29801,0.299102,1361583,0
+USD.US,D,20121001,000000,0.301931,0.30436,0.297194,0.297294,1309391,0
+USD.US,D,20121002,000000,0.303068,0.303591,0.295928,0.299944,1123223,0
+USD.US,D,20121003,000000,0.299077,0.302401,0.296027,0.296027,345822,0
+USD.US,D,20121004,000000,0.298704,0.298704,0.292109,0.29811,863976,0
+USD.US,D,20121005,000000,0.303367,0.306789,0.300142,0.300341,3054360,0
+USD.US,D,20121008,000000,0.298506,0.298605,0.293473,0.296126,1801353,0
+USD.US,D,20121009,000000,0.29114,0.29114,0.281841,0.283129,3904854,0
+USD.US,D,20121010,000000,0.282832,0.283524,0.27683,0.27683,2867950,0
+USD.US,D,20121011,000000,0.278714,0.282436,0.276731,0.277921,2036294,0
+USD.US,D,20121012,000000,0.277452,0.278714,0.273158,0.273258,1229427,0
+USD.US,D,20121015,000000,0.275193,0.283129,0.275193,0.281841,1968684,0
+USD.US,D,20121016,000000,0.28613,0.296994,0.285386,0.295333,4787652,0
+USD.US,D,20121017,000000,0.290746,0.296449,0.285859,0.29114,2448582,0
+USD.US,D,20121018,000000,0.291514,0.292209,0.287322,0.287989,1377630,0
+USD.US,D,20121019,000000,0.287594,0.287594,0.274499,0.275393,2493209,0
+USD.US,D,20121022,000000,0.278814,0.280105,0.274995,0.277921,2767954,0
+USD.US,D,20121023,000000,0.276558,0.281542,0.269513,0.28045,2396971,0
+USD.US,D,20121024,000000,0.280874,0.280874,0.272267,0.273457,2257832,0
+USD.US,D,20121025,000000,0.274995,0.279212,0.274499,0.277353,566861,0
+USD.US,D,20121026,000000,0.281368,0.284318,0.277452,0.283229,2235462,0
+USD.US,D,20121031,000000,0.284792,0.285461,0.278044,0.278913,2724827,0
+USD.US,D,20121101,000000,0.282931,0.29801,0.282931,0.297294,2954688,0
+USD.US,D,20121102,000000,0.299846,0.299846,0.286229,0.287247,1157769,0
+USD.US,D,20121105,000000,0.287519,0.296027,0.287396,0.294661,1224234,0
+USD.US,D,20121106,000000,0.297885,0.302598,0.295555,0.299374,3456245,0
+USD.US,D,20121107,000000,0.294959,0.294959,0.278913,0.281046,3420908,0
+USD.US,D,20121108,000000,0.282239,0.285584,0.275193,0.275193,2788937,0
+USD.US,D,20121109,000000,0.275863,0.282633,0.274995,0.275863,1000680,0
+USD.US,D,20121112,000000,0.277921,0.277921,0.270929,0.275293,1055387,0
+USD.US,D,20121113,000000,0.273631,0.274624,0.268322,0.26872,2141789,0
+USD.US,D,20121114,000000,0.26934,0.272069,0.259744,0.260907,3856405,0
+USD.US,D,20121115,000000,0.262566,0.26562,0.255526,0.257484,17381660,0
+USD.US,D,20121116,000000,0.257784,0.259271,0.248557,0.257609,4618660,0
+USD.US,D,20121119,000000,0.264901,0.269143,0.257413,0.265,5704611,0
+USD.US,D,20121120,000000,0.263064,0.263064,0.254434,0.258848,3149679,0
+USD.US,D,20121121,000000,0.259345,0.261305,0.256344,0.258922,2252574,0
+USD.US,D,20121123,000000,0.264901,0.269837,0.262,0.267701,2423502,0
+USD.US,D,20121126,000000,0.269638,0.272069,0.266168,0.271125,3108487,0
+USD.US,D,20121127,000000,0.271698,0.274349,0.269837,0.269837,1723002,0
+USD.US,D,20121128,000000,0.268521,0.276335,0.262766,0.275863,3215724,0
+USD.US,D,20121129,000000,0.277524,0.280874,0.272069,0.27415,5875603,0
+USD.US,D,20121130,000000,0.278887,0.278887,0.272242,0.274176,1390404,0
+USD.US,D,20121203,000000,0.278419,0.279706,0.2714,0.271474,2721085,0
+USD.US,D,20121204,000000,0.2714,0.279285,0.2714,0.278044,1415290,0
+USD.US,D,20121205,000000,0.275789,0.279086,0.273532,0.275962,1889591,0
+USD.US,D,20121206,000000,0.281368,0.284718,0.279482,0.283824,2674797,0
+USD.US,D,20121207,000000,0.28576,0.286229,0.281542,0.285959,1606072,0
+USD.US,D,20121210,000000,0.286753,0.289454,0.284318,0.287519,1192010,0
+USD.US,D,20121211,000000,0.293569,0.301831,0.288487,0.300341,5483056,0
+USD.US,D,20121212,000000,0.303367,0.305452,0.297712,0.299077,3262496,0
+USD.US,D,20121213,000000,0.296126,0.304284,0.291041,0.292604,1582137,0
+USD.US,D,20121214,000000,0.290148,0.294786,0.288686,0.291215,1336148,0
+USD.US,D,20121217,000000,0.293569,0.295433,0.288686,0.294266,1043742,0
+USD.US,D,20121218,000000,0.297294,0.30436,0.29563,0.303863,4212533,0
+USD.US,D,20121219,000000,0.305153,0.31165,0.304831,0.306244,5435607,0
+USD.US,D,20121220,000000,0.306889,0.30778,0.300242,0.305749,1334955,0
+USD.US,D,20121221,000000,0.292034,0.300441,0.29191,0.300441,3788359,0
+USD.US,D,20121224,000000,0.295058,0.297885,0.295058,0.296994,478300,0
+USD.US,D,20121226,000000,0.299102,0.29997,0.295234,0.295234,627906,0
+USD.US,D,20121227,000000,0.293473,0.296126,0.285362,0.292949,2098017,0
+USD.US,D,20121228,000000,0.29067,0.293868,0.287024,0.287024,1629538,0
+USD.US,D,20121231,000000,0.286628,0.298134,0.284072,0.296672,2283895,0
+USD.US,D,20130102,000000,0.310957,0.320283,0.310957,0.320283,3528484,0
+USD.US,D,20130103,000000,0.317332,0.321473,0.315718,0.317332,2414631,0
+USD.US,D,20130104,000000,0.317132,0.317132,0.313783,0.315943,1067564,0
+USD.US,D,20130107,000000,0.318047,0.318223,0.312989,0.314876,4853714,0
+USD.US,D,20130108,000000,0.313957,0.316043,0.308079,0.308697,1449288,0
+USD.US,D,20130109,000000,0.312299,0.314379,0.309815,0.314182,1427676,0
+USD.US,D,20130110,000000,0.32068,0.32343,0.316462,0.32286,3877291,0
+USD.US,D,20130111,000000,0.323628,0.326755,0.322441,0.325169,2187819,0
+USD.US,D,20130114,000000,0.320083,0.326359,0.318991,0.320183,697645,0
+USD.US,D,20130115,000000,0.318694,0.321176,0.317726,0.321076,1050097,0
+USD.US,D,20130116,000000,0.321769,0.328764,0.321673,0.32777,2326103,0
+USD.US,D,20130117,000000,0.329481,0.34543,0.329481,0.343297,10488973,0
+USD.US,D,20130118,000000,0.329185,0.33576,0.316043,0.32802,2786002,0
+USD.US,D,20130122,000000,0.330153,0.330153,0.321769,0.325663,2439437,0
+USD.US,D,20130123,000000,0.326359,0.329481,0.324349,0.328293,16331788,0
+USD.US,D,20130124,000000,0.325888,0.329856,0.324274,0.324349,17061094,0
+USD.US,D,20130125,000000,0.323703,0.331916,0.323703,0.329062,3566982,0
+USD.US,D,20130128,000000,0.333006,0.334367,0.33035,0.332583,903297,0
+USD.US,D,20130129,000000,0.33025,0.331368,0.32762,0.330475,645002,0
+USD.US,D,20130130,000000,0.330749,0.335361,0.330749,0.331741,236053,0
+USD.US,D,20130131,000000,0.332633,0.333899,0.328217,0.328217,235263,0
+USD.US,D,20130201,000000,0.333874,0.340568,0.333874,0.340297,2221850,0
+USD.US,D,20130204,000000,0.337692,0.341761,0.331866,0.332111,1229540,0
+USD.US,D,20130205,000000,0.336998,0.342824,0.33576,0.340397,2118451,0
+USD.US,D,20130206,000000,0.338981,0.339874,0.338088,0.339874,160299,0
+USD.US,D,20130207,000000,0.338186,0.338186,0.328217,0.334068,705758,0
+USD.US,D,20130208,000000,0.340297,0.345009,0.340297,0.343719,2789356,0
+USD.US,D,20130211,000000,0.342552,0.345208,0.342058,0.344835,422835,0
+USD.US,D,20130212,000000,0.341958,0.347835,0.341958,0.34692,787448,0
+USD.US,D,20130213,000000,0.348131,0.351632,0.345208,0.347835,1445901,0
+USD.US,D,20130214,000000,0.34692,0.355003,0.34692,0.35411,1568976,0
+USD.US,D,20130215,000000,0.355673,0.355673,0.34692,0.349845,1206783,0
+USD.US,D,20130219,000000,0.355103,0.35637,0.352597,0.355573,1920864,0
+USD.US,D,20130220,000000,0.353093,0.354878,0.33928,0.33928,2756229,0
+USD.US,D,20130221,000000,0.336453,0.336553,0.32068,0.32477,4162536,0
+USD.US,D,20130222,000000,0.328293,0.338088,0.328293,0.336553,2934237,0
+USD.US,D,20130225,000000,0.34414,0.34414,0.326656,0.327377,1930847,0
+USD.US,D,20130226,000000,0.329581,0.335062,0.329581,0.333201,2179916,0
+USD.US,D,20130227,000000,0.333774,0.346173,0.333774,0.344016,1770129,0
+USD.US,D,20130228,000000,0.346821,0.34781,0.341786,0.341786,312469,0
+USD.US,D,20130301,000000,0.335112,0.343991,0.330574,0.340544,1108304,0
+USD.US,D,20130304,000000,0.340568,0.34186,0.338486,0.341536,1321407,0
+USD.US,D,20130305,000000,0.341909,0.353786,0.341909,0.352277,2538529,0
+USD.US,D,20130306,000000,0.355277,0.356665,0.352967,0.356046,2447227,0
+USD.US,D,20130307,000000,0.35773,0.360783,0.356665,0.358549,2926366,0
+USD.US,D,20130308,000000,0.36195,0.363608,0.353861,0.357337,902394,0
+USD.US,D,20130311,000000,0.354804,0.360982,0.352722,0.360089,964907,0
+USD.US,D,20130312,000000,0.362816,0.363311,0.357363,0.358549,273310,0
+USD.US,D,20130313,000000,0.359516,0.365271,0.359416,0.36413,1050500,0
+USD.US,D,20130314,000000,0.364676,0.372068,0.364676,0.366736,1447224,0
+USD.US,D,20130315,000000,0.360857,0.360857,0.355277,0.356864,946392,0
+USD.US,D,20130318,000000,0.347736,0.356864,0.345208,0.350466,1824465,0
+USD.US,D,20130319,000000,0.353093,0.354184,0.342357,0.34858,572699,0
+USD.US,D,20130320,000000,0.355846,0.356146,0.352277,0.354679,655389,0
+USD.US,D,20130321,000000,0.349049,0.350217,0.344761,0.34528,1204429,0
+USD.US,D,20130322,000000,0.348678,0.353266,0.348356,0.351309,791399,0
+USD.US,D,20130325,000000,0.353986,0.353986,0.346969,0.349249,654583,0
+USD.US,D,20130326,000000,0.352201,0.360982,0.352201,0.360189,17871895,0
+USD.US,D,20130327,000000,0.353786,0.36242,0.352967,0.360857,511202,0
+USD.US,D,20130328,000000,0.36274,0.366263,0.360384,0.365271,2280767,0
+USD.US,D,20130401,000000,0.366786,0.366786,0.350017,0.350837,885346,0
+USD.US,D,20130402,000000,0.352077,0.353366,0.343148,0.345927,3556128,0
+USD.US,D,20130403,000000,0.346721,0.34781,0.330475,0.332335,2957413,0
+USD.US,D,20130404,000000,0.330375,0.33923,0.33025,0.338436,1897397,0
+USD.US,D,20130405,000000,0.324202,0.334294,0.324202,0.333824,3136163,0
+USD.US,D,20130408,000000,0.333006,0.341314,0.330475,0.341314,450511,0
+USD.US,D,20130409,000000,0.340544,0.354557,0.340544,0.351209,5468783,0
+USD.US,D,20130410,000000,0.351309,0.36884,0.351309,0.367454,2781647,0
+USD.US,D,20130411,000000,0.365668,0.365668,0.356864,0.361552,1426370,0
+USD.US,D,20130412,000000,0.356046,0.359295,0.351209,0.357436,1159640,0
+USD.US,D,20130415,000000,0.352201,0.355177,0.343991,0.343991,2678603,0
+USD.US,D,20130416,000000,0.354184,0.358624,0.352672,0.35783,674324,0
+USD.US,D,20130417,000000,0.347909,0.347909,0.335286,0.340544,1209702,0
+USD.US,D,20130418,000000,0.341611,0.348853,0.334717,0.335386,811366,0
+USD.US,D,20130419,000000,0.334914,0.339429,0.331866,0.338136,1609442,0
+USD.US,D,20130422,000000,0.337147,0.350316,0.335386,0.348356,740208,0
+USD.US,D,20130423,000000,0.355946,0.364577,0.355452,0.363112,1926105,0
+USD.US,D,20130424,000000,0.363112,0.373627,0.363112,0.372192,3786150,0
+USD.US,D,20130425,000000,0.377104,0.381517,0.373926,0.374993,3231272,0
+USD.US,D,20130426,000000,0.373827,0.376011,0.365097,0.36894,1394710,0
+USD.US,D,20130429,000000,0.369636,0.379259,0.369438,0.376979,1430580,0
+USD.US,D,20130430,000000,0.380898,0.383426,0.372709,0.382828,1272409,0
+USD.US,D,20130501,000000,0.381019,0.385856,0.378165,0.378961,1173156,0
+USD.US,D,20130502,000000,0.380649,0.387988,0.380649,0.387689,930264,0
+USD.US,D,20130503,000000,0.393642,0.399149,0.390742,0.394984,1536204,0
+USD.US,D,20130506,000000,0.397266,0.402052,0.397266,0.399521,3345750,0
+USD.US,D,20130507,000000,0.401679,0.403117,0.398056,0.402177,1838803,0
+USD.US,D,20130508,000000,0.401779,0.407978,0.399794,0.407805,1264490,0
+USD.US,D,20130509,000000,0.406889,0.413954,0.406889,0.409815,1371002,0
+USD.US,D,20130510,000000,0.412095,0.416014,0.405102,0.416014,636406,0
+USD.US,D,20130513,000000,0.417971,0.417971,0.405622,0.407409,1036662,0
+USD.US,D,20130514,000000,0.410856,0.410856,0.403415,0.40679,1373195,0
+USD.US,D,20130515,000000,0.40768,0.417205,0.40768,0.416113,1016598,0
+USD.US,D,20130516,000000,0.417674,0.421249,0.40964,0.409939,1130706,0
+USD.US,D,20130517,000000,0.410434,0.419363,0.410434,0.419363,1134480,0
+USD.US,D,20130520,000000,0.419363,0.419858,0.416833,0.417849,481881,0
+USD.US,D,20130521,000000,0.417849,0.418766,0.416708,0.416708,172734,0
+USD.US,D,20130522,000000,0.42085,0.425761,0.402619,0.406096,3671703,0
+USD.US,D,20130523,000000,0.397266,0.40669,0.389974,0.40669,2119226,0
+USD.US,D,20130524,000000,0.402424,0.404334,0.396967,0.404334,982019,0
+USD.US,D,20130528,000000,0.409366,0.417405,0.409167,0.410135,885927,0
+USD.US,D,20130529,000000,0.403217,0.41552,0.403217,0.412913,838897,0
+USD.US,D,20130530,000000,0.418766,0.426729,0.418766,0.422537,1119078,0
+USD.US,D,20130531,000000,0.42658,0.427743,0.417032,0.417773,664953,0
+USD.US,D,20130603,000000,0.427026,0.432653,0.419139,0.426729,1865898,0
+USD.US,D,20130604,000000,0.431738,0.44461,0.429258,0.43241,2574511,0
+USD.US,D,20130605,000000,0.433002,0.433002,0.414078,0.415841,1504705,0
+USD.US,D,20130606,000000,0.415841,0.420381,0.403811,0.411651,1560235,0
+USD.US,D,20130607,000000,0.408648,0.422042,0.408648,0.419461,1759226,0
+USD.US,D,20130610,000000,0.430101,0.430101,0.420653,0.427497,2793840,0
+USD.US,D,20130611,000000,0.420479,0.422858,0.409541,0.409541,842461,0
+USD.US,D,20130612,000000,0.414477,0.414477,0.399521,0.401558,1618039,0
+USD.US,D,20130613,000000,0.398056,0.417006,0.397561,0.417006,976600,0
+USD.US,D,20130614,000000,0.419882,0.421274,0.412295,0.413879,702887,0
+USD.US,D,20130617,000000,0.430175,0.430795,0.423404,0.424397,1146625,0
+USD.US,D,20130618,000000,0.427869,0.439674,0.427869,0.436848,1800369,0
+USD.US,D,20130619,000000,0.442428,0.442428,0.426779,0.426976,993938,0
+USD.US,D,20130620,000000,0.415171,0.415171,0.397661,0.401159,2119838,0
+USD.US,D,20130621,000000,0.400564,0.406294,0.397461,0.401558,2349683,0
+USD.US,D,20130624,000000,0.389725,0.398206,0.380898,0.385536,3300688,0
+USD.US,D,20130625,000000,0.398753,0.399794,0.390124,0.399024,2236833,0
+USD.US,D,20130626,000000,0.402918,0.405821,0.399422,0.403711,720370,0
+USD.US,D,20130627,000000,0.410359,0.412195,0.405698,0.406516,2187319,0
+USD.US,D,20130628,000000,0.401532,0.414477,0.399199,0.412936,601908,0
+USD.US,D,20130701,000000,0.409839,0.414153,0.404209,0.404209,332549,0
+USD.US,D,20130702,000000,0.411128,0.411128,0.401779,0.401779,762932,0
+USD.US,D,20130703,000000,0.398753,0.410235,0.398753,0.40748,249311,0
+USD.US,D,20130705,000000,0.409466,0.418171,0.407805,0.417305,943844,0
+USD.US,D,20130708,000000,0.416562,0.424646,0.395181,0.397857,1343729,0
+USD.US,D,20130709,000000,0.406294,0.407409,0.403415,0.403711,121994,0
+USD.US,D,20130710,000000,0.399597,0.412195,0.399597,0.410658,506880,0
+USD.US,D,20130711,000000,0.423428,0.429926,0.419561,0.429926,3926498,0
+USD.US,D,20130712,000000,0.434194,0.434194,0.428958,0.43241,574925,0
+USD.US,D,20130715,000000,0.432677,0.432677,0.431641,0.432481,111898,0
+USD.US,D,20130716,000000,0.433101,0.438284,0.427051,0.437813,339807,0
+USD.US,D,20130717,000000,0.438284,0.438284,0.438284,0.438284,40740,0
+USD.US,D,20130718,000000,0.43241,0.43241,0.425911,0.425911,665243,0
+USD.US,D,20130719,000000,0.420776,0.424025,0.415841,0.424025,652808,0
+USD.US,D,20130722,000000,0.427546,0.428737,0.420479,0.420479,171250,0
+USD.US,D,20130723,000000,0.424646,0.430225,0.420974,0.420974,403530,0
+USD.US,D,20130724,000000,0.416138,0.416138,0.411526,0.41175,865250,0
+USD.US,D,20130725,000000,0.406889,0.417131,0.394884,0.416562,1163317,0
+USD.US,D,20130726,000000,0.416562,0.416562,0.407309,0.412395,290631,0
+USD.US,D,20130729,000000,0.412492,0.413384,0.408374,0.408773,157283,0
+USD.US,D,20130730,000000,0.409541,0.416437,0.409541,0.416437,208087,0
+USD.US,D,20130731,000000,0.417231,0.423627,0.417231,0.419288,517363,0
+USD.US,D,20130801,000000,0.428637,0.431218,0.424297,0.430225,1949378,0
+USD.US,D,20130802,000000,0.423229,0.425439,0.421274,0.425439,486171,0
+USD.US,D,20130805,000000,0.422167,0.425612,0.422167,0.424695,715870,0
+USD.US,D,20130806,000000,0.420974,0.424025,0.415444,0.419288,1587847,0
+USD.US,D,20130807,000000,0.413782,0.417305,0.412492,0.414277,287857,0
+USD.US,D,20130808,000000,0.416337,0.417032,0.41006,0.412295,185975,0
+USD.US,D,20130809,000000,0.40974,0.411849,0.409366,0.410159,130026,0
+USD.US,D,20130812,000000,0.413879,0.423006,0.413782,0.413782,294341,0
+USD.US,D,20130813,000000,0.413584,0.421174,0.413185,0.421074,314775,0
+USD.US,D,20130814,000000,0.413261,0.419388,0.412815,0.412815,1298440,0
+USD.US,D,20130815,000000,0.40453,0.40453,0.391609,0.392108,1585008,0
+USD.US,D,20130816,000000,0.397166,0.399099,0.393692,0.393692,320130,0
+USD.US,D,20130819,000000,0.399422,0.399794,0.392601,0.392701,277035,0
+USD.US,D,20130820,000000,0.399422,0.399422,0.399199,0.399199,88383,0
+USD.US,D,20130821,000000,0.395752,0.397537,0.386998,0.391411,893394,0
+USD.US,D,20130822,000000,0.399422,0.399422,0.3929,0.396967,337533,0
+USD.US,D,20130823,000000,0.400464,0.400835,0.397537,0.398753,155234,0
+USD.US,D,20130826,000000,0.400735,0.400735,0.396771,0.397857,680339,0
+USD.US,D,20130827,000000,0.386898,0.3895,0.380301,0.381986,702984,0
+USD.US,D,20130828,000000,0.382457,0.392502,0.382457,0.387864,420367,0
+USD.US,D,20130829,000000,0.393892,0.395653,0.391214,0.391214,1675488,0
+USD.US,D,20130830,000000,0.389799,0.389799,0.383796,0.386823,364757,0
+USD.US,D,20130903,000000,0.394462,0.398951,0.389426,0.389426,784786,0
+USD.US,D,20130904,000000,0.39538,0.412716,0.39538,0.411029,2172030,0
+USD.US,D,20130905,000000,0.413879,0.416213,0.412716,0.413384,431802,0
+USD.US,D,20130906,000000,0.4177,0.419388,0.413782,0.413782,738547,0
+USD.US,D,20130909,000000,0.419388,0.425115,0.4176,0.423229,1181317,0
+USD.US,D,20130910,000000,0.427941,0.43427,0.427151,0.433002,954569,0
+USD.US,D,20130911,000000,0.429631,0.432211,0.425439,0.432211,246166,0
+USD.US,D,20130912,000000,0.428737,0.428958,0.425339,0.425439,120042,0
+USD.US,D,20130913,000000,0.432087,0.43633,0.432087,0.43633,179556,0
+USD.US,D,20130916,000000,0.438284,0.444832,0.437714,0.438757,1185655,0
+USD.US,D,20130917,000000,0.444735,0.44875,0.444436,0.446967,1534204,0
+USD.US,D,20130918,000000,0.445304,0.453091,0.443616,0.452594,1022953,0
+USD.US,D,20130919,000000,0.453861,0.45602,0.448057,0.450935,976987,0
+USD.US,D,20130920,000000,0.451134,0.451134,0.443544,0.444436,266100,0
+USD.US,D,20130923,000000,0.447758,0.447758,0.440368,0.442031,304599,0
+USD.US,D,20130924,000000,0.449297,0.449297,0.449297,0.449297,25273,0
+USD.US,D,20130925,000000,0.452398,0.452398,0.449943,0.449943,19934.5,0
+USD.US,D,20130926,000000,0.444485,0.444485,0.440941,0.443097,841074,0
+USD.US,D,20130927,000000,0.435506,0.436104,0.435506,0.436104,91108.7,0
+USD.US,D,20130930,000000,0.422586,0.440618,0.422586,0.43422,997696,0
+USD.US,D,20131001,000000,0.439624,0.445057,0.437564,0.439029,269036,0
+USD.US,D,20131002,000000,0.439923,0.442304,0.438931,0.439129,329501,0
+USD.US,D,20131003,000000,0.431565,0.437147,0.431565,0.43645,153493,0
+USD.US,D,20131004,000000,0.431565,0.444311,0.431565,0.4425,187668,0
+USD.US,D,20131007,000000,0.427026,0.445057,0.427026,0.440418,131703,0
+USD.US,D,20131008,000000,0.427497,0.42819,0.426679,0.42819,172637,0
+USD.US,D,20131009,000000,0.422586,0.42809,0.421371,0.425364,207006,0
+USD.US,D,20131010,000000,0.438931,0.445949,0.438162,0.445578,200926,0
+USD.US,D,20131011,000000,0.447734,0.447734,0.44471,0.445057,387046,0
+USD.US,D,20131014,000000,0.448229,0.456714,0.447634,0.454405,602198,0
+USD.US,D,20131015,000000,0.455397,0.455397,0.446742,0.446742,100253,0
+USD.US,D,20131016,000000,0.447339,0.457309,0.445454,0.455522,972907,0
+USD.US,D,20131017,000000,0.452991,0.464697,0.452991,0.464226,430335,0
+USD.US,D,20131018,000000,0.470428,0.470428,0.458373,0.466214,257568,0
+USD.US,D,20131021,000000,0.466313,0.469335,0.466313,0.467648,152009,0
+USD.US,D,20131022,000000,0.46946,0.46946,0.462565,0.468046,751401,0
+USD.US,D,20131023,000000,0.457109,0.457109,0.43645,0.439823,388030,0
+USD.US,D,20131024,000000,0.451604,0.451604,0.444113,0.445256,214119,0
+USD.US,D,20131025,000000,0.453961,0.453961,0.447461,0.448353,673824,0
+USD.US,D,20131028,000000,0.453961,0.455298,0.453067,0.454505,335420,0
+USD.US,D,20131029,000000,0.459765,0.469833,0.459765,0.469833,1029743,0
+USD.US,D,20131030,000000,0.472784,0.472784,0.462663,0.464302,156315,0
+USD.US,D,20131031,000000,0.459367,0.47643,0.459367,0.472684,1739453,0
+USD.US,D,20131101,000000,0.474991,0.474991,0.470228,0.470228,296325,0
+USD.US,D,20131104,000000,0.470851,0.470851,0.463829,0.464502,666034,0
+USD.US,D,20131105,000000,0.455002,0.465195,0.455002,0.463829,412674,0
+USD.US,D,20131106,000000,0.466708,0.46946,0.466609,0.466609,316856,0
+USD.US,D,20131107,000000,0.463434,0.467355,0.454158,0.454158,1451595,0
+USD.US,D,20131108,000000,0.452102,0.464226,0.452102,0.464226,254794,0
+USD.US,D,20131111,000000,0.463829,0.463829,0.463829,0.463829,30417.9,0
+USD.US,D,20131112,000000,0.458896,0.472414,0.458896,0.47142,50707.3,0
+USD.US,D,20131113,000000,0.452991,0.478809,0.452991,0.478809,351274,0
+USD.US,D,20131114,000000,0.474047,0.474793,0.472883,0.473304,349790,0
+USD.US,D,20131115,000000,0.471221,0.478115,0.469758,0.478115,782222,0
+USD.US,D,20131118,000000,0.477817,0.478635,0.472684,0.472684,490509,0
+USD.US,D,20131119,000000,0.469957,0.469957,0.461651,0.464797,235956,0
+USD.US,D,20131120,000000,0.463135,0.464302,0.457579,0.457579,2127048,0
+USD.US,D,20131121,000000,0.464426,0.481193,0.464426,0.481193,1185655,0
+USD.US,D,20131122,000000,0.469063,0.471321,0.464004,0.46718,349693,0
+USD.US,D,20131125,000000,0.465295,0.466782,0.463829,0.466214,426480,0
+USD.US,D,20131126,000000,0.466313,0.470428,0.465591,0.469683,792125,0
+USD.US,D,20131127,000000,0.470851,0.474396,0.461152,0.473501,2125516,0
+USD.US,D,20131129,000000,0.474793,0.474793,0.473701,0.473701,73770.8,0
+USD.US,D,20131202,000000,0.467648,0.474272,0.467648,0.472784,253327,0
+USD.US,D,20131203,000000,0.47539,0.47539,0.470626,0.472684,121994,0
+USD.US,D,20131204,000000,0.472585,0.47539,0.469139,0.470428,506686,0
+USD.US,D,20131205,000000,0.47529,0.479208,0.47447,0.478635,433689,0
+USD.US,D,20131206,000000,0.483571,0.494111,0.483571,0.490938,1267748,0
+USD.US,D,20131209,000000,0.496493,0.497658,0.493914,0.495701,390982,0
+USD.US,D,20131210,000000,0.481068,0.501529,0.481068,0.493914,490009,0
+USD.US,D,20131211,000000,0.488533,0.488533,0.481463,0.481539,113559,0
+USD.US,D,20131212,000000,0.483076,0.485332,0.472585,0.473304,484510,0
+USD.US,D,20131213,000000,0.476157,0.476157,0.469957,0.470428,186459,0
+USD.US,D,20131216,000000,0.476157,0.487838,0.476157,0.485036,751788,0
+USD.US,D,20131217,000000,0.48573,0.496592,0.48573,0.493145,875992,0
+USD.US,D,20131218,000000,0.492353,0.501952,0.484539,0.501429,332452,0
+USD.US,D,20131219,000000,0.494211,0.497558,0.494211,0.496667,258843,0
+USD.US,D,20131220,000000,0.50639,0.507137,0.503285,0.503285,95705.3,0
+USD.US,D,20131223,000000,0.507997,0.513362,0.507997,0.51157,752272,0
+USD.US,D,20131224,000000,0.495601,0.517351,0.48434,0.513505,697952,0
+USD.US,D,20131226,000000,0.519431,0.519935,0.516461,0.519238,672453,0
+USD.US,D,20131227,000000,0.518416,0.51894,0.516263,0.516362,232602,0
+USD.US,D,20131230,000000,0.519336,0.524169,0.519336,0.524169,413739,0
+USD.US,D,20131231,000000,0.524816,0.530394,0.524816,0.527224,188652,0
+USD.US,D,20140102,000000,0.515889,0.517054,0.512371,0.516163,555039,0
+USD.US,D,20140103,000000,0.51894,0.520726,0.511595,0.517446,254020,0
+USD.US,D,20140106,000000,0.521422,0.521422,0.50852,0.50852,415142,0
+USD.US,D,20140107,000000,0.51884,0.519705,0.518118,0.518118,271003,0
+USD.US,D,20140108,000000,0.528612,0.529603,0.52504,0.529603,619036,0
+USD.US,D,20140109,000000,0.531788,0.531788,0.518416,0.52102,248149,0
+USD.US,D,20140110,000000,0.527149,0.527518,0.523945,0.527518,301324,0
+USD.US,D,20140113,000000,0.523677,0.525837,0.513705,0.514576,264713,0
+USD.US,D,20140114,000000,0.538505,0.545898,0.538505,0.545601,400852,0
+USD.US,D,20140115,000000,0.553511,0.556119,0.551233,0.551233,793721,0
+USD.US,D,20140116,000000,0.551233,0.551233,0.545601,0.545898,344242,0
+USD.US,D,20140117,000000,0.533768,0.540565,0.530792,0.535359,982616,0
+USD.US,D,20140121,000000,0.533867,0.536051,0.532384,0.532852,283454,0
+USD.US,D,20140122,000000,0.53526,0.54262,0.53526,0.541386,281729,0
+USD.US,D,20140123,000000,0.536225,0.536225,0.526133,0.531788,741321,0
+USD.US,D,20140124,000000,0.51693,0.523303,0.505793,0.508619,1716760,0
+USD.US,D,20140127,000000,0.509118,0.514004,0.496966,0.502917,2213528,0
+USD.US,D,20140128,000000,0.504107,0.506315,0.504107,0.504604,172540,0
+USD.US,D,20140129,000000,0.501628,0.5115,0.501628,0.502121,265616,0
+USD.US,D,20140130,000000,0.50753,0.515889,0.506192,0.514869,209458,0
+USD.US,D,20140131,000000,0.497956,0.50852,0.495304,0.505594,199184,0
+USD.US,D,20140203,000000,0.498727,0.504803,0.479801,0.480474,1115013,0
+USD.US,D,20140204,000000,0.477175,0.485606,0.477175,0.482926,226570,0
+USD.US,D,20140205,000000,0.477373,0.487838,0.473947,0.484837,352161,0
+USD.US,D,20140206,000000,0.488781,0.497365,0.488781,0.496073,144993,0
+USD.US,D,20140207,000000,0.50639,0.512988,0.499145,0.512988,301712,0
+USD.US,D,20140210,000000,0.518118,0.518118,0.512222,0.512222,341468,0
+USD.US,D,20140211,000000,0.521666,0.52898,0.521666,0.52898,160008,0
+USD.US,D,20140212,000000,0.536051,0.539201,0.531264,0.536823,428157,0
+USD.US,D,20140213,000000,0.535658,0.549073,0.531089,0.548008,279100,0
+USD.US,D,20140214,000000,0.54262,0.552423,0.54262,0.551949,625697,0
+USD.US,D,20140218,000000,0.550038,0.556486,0.550038,0.556486,606875,0
+USD.US,D,20140219,000000,0.554328,0.557477,0.551749,0.551749,352677,0
+USD.US,D,20140220,000000,0.549569,0.563402,0.549569,0.563402,389401,0
+USD.US,D,20140221,000000,0.561547,0.563402,0.551332,0.554029,336307,0
+USD.US,D,20140224,000000,0.565862,0.569309,0.564573,0.565169,311776,0
+USD.US,D,20140225,000000,0.555496,0.559065,0.553511,0.559065,558700,0
+USD.US,D,20140226,000000,0.564373,0.575315,0.564373,0.568638,1337326,0
+USD.US,D,20140227,000000,0.571793,0.571793,0.559936,0.564897,908942,0
+USD.US,D,20140228,000000,0.567175,0.569534,0.563881,0.565169,162524,0
+USD.US,D,20140303,000000,0.548277,0.562021,0.539401,0.556586,1206880,0
+USD.US,D,20140304,000000,0.565562,0.576351,0.565562,0.574319,1537784,0
+USD.US,D,20140305,000000,0.574319,0.574319,0.572309,0.573774,204426,0
+USD.US,D,20140306,000000,0.581665,0.581665,0.571021,0.577843,203152,0
+USD.US,D,20140307,000000,0.584342,0.584342,0.581166,0.581166,133171,0
+USD.US,D,20140310,000000,0.583471,0.583471,0.5734,0.579873,1091740,0
+USD.US,D,20140311,000000,0.581038,0.585924,0.576281,0.576749,2362263,0
+USD.US,D,20140312,000000,0.563782,0.581241,0.561721,0.580246,2282541,0
+USD.US,D,20140313,000000,0.585607,0.588133,0.558865,0.562587,2459839,0
+USD.US,D,20140314,000000,0.565862,0.567378,0.560408,0.561422,2298798,0
+USD.US,D,20140317,000000,0.564473,0.574888,0.564473,0.574888,1860447,0
+USD.US,D,20140318,000000,0.572111,0.587885,0.569932,0.587143,157476,0
+USD.US,D,20140319,000000,0.59188,0.594532,0.58776,0.58776,175540,0
+USD.US,D,20140320,000000,0.581933,0.610604,0.581933,0.608817,643148,0
+USD.US,D,20140321,000000,0.615937,0.615937,0.59709,0.597707,541572,0
+USD.US,D,20140324,000000,0.604454,0.604454,0.585729,0.594682,544733,0
+USD.US,D,20140325,000000,0.601056,0.606633,0.600638,0.60217,733837,0
+USD.US,D,20140326,000000,0.612141,0.615267,0.59076,0.595975,413739,0
+USD.US,D,20140327,000000,0.591756,0.591756,0.576107,0.576401,301712,0
+USD.US,D,20140328,000000,0.587959,0.594782,0.587959,0.589521,108704,0
+USD.US,D,20140331,000000,0.599567,0.610854,0.599567,0.606439,1014421,0
+USD.US,D,20140401,000000,0.60837,0.620352,0.60837,0.620352,306679,0
+USD.US,D,20140402,000000,0.620352,0.621516,0.612042,0.619979,913216,0
+USD.US,D,20140403,000000,0.620352,0.632308,0.620352,0.624199,955262,0
+USD.US,D,20140404,000000,0.633543,0.636767,0.595597,0.599444,718870,0
+USD.US,D,20140407,000000,0.589821,0.605449,0.57866,0.590269,1158656,0
+USD.US,D,20140408,000000,0.597657,0.606882,0.594607,0.604454,435964,0
+USD.US,D,20140409,000000,0.613032,0.617993,0.606265,0.612634,223038,0
+USD.US,D,20140410,000000,0.615267,0.616307,0.579276,0.582356,656663,0
+USD.US,D,20140411,000000,0.569852,0.583098,0.561447,0.565662,1603975,0
+USD.US,D,20140414,000000,0.567448,0.579156,0.562339,0.562339,448592,0
+USD.US,D,20140415,000000,0.572728,0.58568,0.572728,0.584516,265004,0
+USD.US,D,20140416,000000,0.582356,0.582356,0.568339,0.576604,754836,0
+USD.US,D,20140417,000000,0.579655,0.600638,0.579655,0.597214,775754,0
+USD.US,D,20140421,000000,0.599567,0.604952,0.592204,0.604106,710290,0
+USD.US,D,20140422,000000,0.609658,0.615564,0.589472,0.615515,1242975,0
+USD.US,D,20140423,000000,0.614376,0.617103,0.612341,0.614077,201329,0
+USD.US,D,20140424,000000,0.622456,0.628338,0.614077,0.620152,762932,0
+USD.US,D,20140425,000000,0.609116,0.609116,0.581883,0.582132,561942,0
+USD.US,D,20140428,000000,0.594607,0.594607,0.563432,0.579455,499380,0
+USD.US,D,20140429,000000,0.582724,0.589348,0.579455,0.587043,219973,0
+USD.US,D,20140430,000000,0.589646,0.590686,0.587517,0.590467,1347809,0
+USD.US,D,20140501,000000,0.590069,0.59709,0.584212,0.584212,952134,0
+USD.US,D,20140502,000000,0.590392,0.593318,0.5866,0.58776,208184,0
+USD.US,D,20140505,000000,0.589969,0.589969,0.579655,0.588332,647276,0
+USD.US,D,20140506,000000,0.588332,0.594782,0.583719,0.583719,355241,0
+USD.US,D,20140507,000000,0.586845,0.587835,0.58062,0.584391,333629,0
+USD.US,D,20140508,000000,0.592004,0.596717,0.592004,0.595299,80044.7,0
+USD.US,D,20140509,000000,0.591556,0.591556,0.582601,0.587835,1252023,0
+USD.US,D,20140512,000000,0.604032,0.608867,0.601876,0.606882,549136,0
+USD.US,D,20140513,000000,0.603041,0.609658,0.596767,0.596767,257165,0
+USD.US,D,20140514,000000,0.592944,0.597831,0.588332,0.588507,423803,0
+USD.US,D,20140515,000000,0.581087,0.581087,0.567972,0.571744,607069,0
+USD.US,D,20140516,000000,0.577719,0.58062,0.575037,0.58062,373692,0
+USD.US,D,20140519,000000,0.58062,0.59701,0.58062,0.59701,282035,0
+USD.US,D,20140520,000000,0.591258,0.597707,0.588507,0.588507,108027,0
+USD.US,D,20140521,000000,0.596717,0.598075,0.594234,0.594359,130219,0
+USD.US,D,20140522,000000,0.605519,0.605519,0.603459,0.603459,136380,0
+USD.US,D,20140523,000000,0.60321,0.611345,0.60321,0.611345,238763,0
+USD.US,D,20140527,000000,0.616107,0.626427,0.60718,0.626304,349887,0
+USD.US,D,20140528,000000,0.629255,0.634364,0.629255,0.634364,367596,0
+USD.US,D,20140529,000000,0.637096,0.644032,0.635403,0.635403,180846,0
+USD.US,D,20140530,000000,0.63,0.640364,0.63,0.640166,422545,0
+USD.US,D,20140602,000000,0.64421,0.6485,0.638627,0.647061,857057,0
+USD.US,D,20140603,000000,0.650485,0.660899,0.650485,0.660899,1055597,0
+USD.US,D,20140604,000000,0.66504,0.670572,0.659954,0.667846,1018711,0
+USD.US,D,20140605,000000,0.670746,0.674962,0.665289,0.674962,694113,0
+USD.US,D,20140606,000000,0.68037,0.687242,0.680172,0.683271,573619,0
+USD.US,D,20140609,000000,0.695472,0.698647,0.688033,0.689222,779109,0
+USD.US,D,20140610,000000,0.689222,0.697781,0.685207,0.697532,665840,0
+USD.US,D,20140611,000000,0.702568,0.705394,0.698647,0.699761,508847,0
+USD.US,D,20140612,000000,0.705094,0.705094,0.694183,0.697213,640406,0
+USD.US,D,20140613,000000,0.723819,0.736394,0.722456,0.735059,1341245,0
+USD.US,D,20140616,000000,0.737835,0.743414,0.732621,0.739449,899346,0
+USD.US,D,20140617,000000,0.74126,0.752346,0.73927,0.749489,569441,0
+USD.US,D,20140618,000000,0.745226,0.748942,0.726476,0.741726,1031211,0
+USD.US,D,20140619,000000,0.74138,0.74138,0.734064,0.73912,491671,0
+USD.US,D,20140620,000000,0.749122,0.749122,0.74143,0.744777,519637,0
+USD.US,D,20140623,000000,0.747877,0.751973,0.74138,0.743091,979568,0
+USD.US,D,20140624,000000,0.739449,0.760206,0.736474,0.741111,667001,0
+USD.US,D,20140625,000000,0.74138,0.749365,0.74019,0.748872,372789,0
+USD.US,D,20140626,000000,0.743906,0.745226,0.737089,0.741607,521105,0
+USD.US,D,20140627,000000,0.74019,0.743837,0.74019,0.74225,87705.6,0
+USD.US,D,20140630,000000,0.746389,0.758217,0.746345,0.757301,1237766,0
+USD.US,D,20140701,000000,0.752589,0.778558,0.752589,0.774089,954666,0
+USD.US,D,20140702,000000,0.773673,0.775234,0.770572,0.772852,806350,0
+USD.US,D,20140703,000000,0.781485,0.788301,0.779871,0.781435,555539,0
+USD.US,D,20140707,000000,0.781783,0.784411,0.768388,0.771935,1144770,0
+USD.US,D,20140708,000000,0.766975,0.775085,0.755143,0.764317,974326,0
+USD.US,D,20140709,000000,0.764317,0.772852,0.764317,0.767098,198878,0
+USD.US,D,20140710,000000,0.754944,0.779798,0.742717,0.770867,767384,0
+USD.US,D,20140711,000000,0.775901,0.776822,0.767771,0.775409,476833,0
+USD.US,D,20140714,000000,0.783594,0.785654,0.779005,0.78024,1214331,0
+USD.US,D,20140715,000000,0.786888,0.787634,0.764074,0.780986,637535,0
+USD.US,D,20140716,000000,0.803556,0.836049,0.803556,0.835004,1900639,0
+USD.US,D,20140717,000000,0.826624,0.826624,0.795819,0.797904,1219186,0
+USD.US,D,20140718,000000,0.808344,0.816654,0.801945,0.815588,1145447,0
+USD.US,D,20140721,000000,0.81303,0.826993,0.81303,0.823694,660727,0
+USD.US,D,20140722,000000,0.828729,0.838477,0.828058,0.838029,1186542,0
+USD.US,D,20140723,000000,0.832945,0.832945,0.798596,0.798721,2101484,0
+USD.US,D,20140724,000000,0.801945,0.805985,0.787684,0.793884,1239040,0
+USD.US,D,20140725,000000,0.791282,0.791282,0.759959,0.765985,1115513,0
+USD.US,D,20140728,000000,0.763132,0.767222,0.747952,0.765611,1168446,0
+USD.US,D,20140729,000000,0.770024,0.78024,0.766358,0.766607,659921,0
+USD.US,D,20140730,000000,0.771364,0.778509,0.766108,0.775284,295180,0
+USD.US,D,20140731,000000,0.762635,0.764074,0.738951,0.746389,1387904,0
+USD.US,D,20140801,000000,0.755814,0.759039,0.738205,0.750484,748482,0
+USD.US,D,20140804,000000,0.758545,0.763925,0.744155,0.763925,821091,0
+USD.US,D,20140805,000000,0.758864,0.759361,0.733568,0.736224,1210315,0
+USD.US,D,20140806,000000,0.731188,0.743707,0.727785,0.741111,284890,0
+USD.US,D,20140807,000000,0.7421,0.7421,0.722162,0.722162,321824,0
+USD.US,D,20140808,000000,0.717201,0.735303,0.716704,0.735303,470478,0
+USD.US,D,20140811,000000,0.744155,0.758217,0.744155,0.750356,733240,0
+USD.US,D,20140812,000000,0.741011,0.746389,0.735403,0.745698,201539,0
+USD.US,D,20140813,000000,0.752346,0.775284,0.752346,0.771364,601520,0
+USD.US,D,20140814,000000,0.776698,0.776698,0.769084,0.772059,689275,0
+USD.US,D,20140815,000000,0.787436,0.791282,0.776523,0.790783,834816,0
+USD.US,D,20140818,000000,0.802691,0.802691,0.785007,0.796611,1459110,0
+USD.US,D,20140819,000000,0.807772,0.809707,0.803805,0.808344,802802,0
+USD.US,D,20140820,000000,0.812041,0.821659,0.808642,0.820295,565990,0
+USD.US,D,20140821,000000,0.829352,0.833317,0.820668,0.832203,490800,0
+USD.US,D,20140822,000000,0.83153,0.833193,0.82955,0.829969,443318,0
+USD.US,D,20140825,000000,0.838477,0.838477,0.816704,0.819629,1148302,0
+USD.US,D,20140826,000000,0.829222,0.82965,0.818564,0.820918,1057484,0
+USD.US,D,20140827,000000,0.827242,0.827242,0.814519,0.821957,269423,0
+USD.US,D,20140828,000000,0.81516,0.828605,0.813678,0.82558,938973,0
+USD.US,D,20140829,000000,0.839767,0.841553,0.833119,0.836791,1245556,0
+USD.US,D,20140902,000000,0.846663,0.846663,0.824336,0.832203,1563993,0
+USD.US,D,20140903,000000,0.841503,0.841503,0.83183,0.834806,1264394,0
+USD.US,D,20140904,000000,0.844229,0.854847,0.838154,0.841503,3904547,0
+USD.US,D,20140905,000000,0.846165,0.852415,0.843613,0.852041,666905,0
+USD.US,D,20140908,000000,0.853405,0.865754,0.852708,0.858122,1054016,0
+USD.US,D,20140909,000000,0.86258,0.86258,0.839075,0.840263,599730,0
+USD.US,D,20140910,000000,0.847154,0.847154,0.83282,0.84205,551378,0
+USD.US,D,20140911,000000,0.832328,0.840507,0.829969,0.839075,397610,0
+USD.US,D,20140912,000000,0.840885,0.840885,0.822604,0.823201,959649,0
+USD.US,D,20140915,000000,0.824141,0.828804,0.805044,0.80703,1597024,0
+USD.US,D,20140916,000000,0.796362,0.834188,0.796362,0.833516,531475,0
+USD.US,D,20140917,000000,0.839075,0.851226,0.836168,0.842369,751207,0
+USD.US,D,20140918,000000,0.844479,0.860799,0.843433,0.860799,721918,0
+USD.US,D,20140919,000000,0.863277,0.863525,0.841503,0.846165,521008,0
+USD.US,D,20140922,000000,0.844603,0.844603,0.821166,0.825082,633438,0
+USD.US,D,20140923,000000,0.815708,0.826247,0.813847,0.820868,749965,0
+USD.US,D,20140924,000000,0.826247,0.838647,0.823151,0.837089,593747,0
+USD.US,D,20140925,000000,0.830466,0.834681,0.800084,0.808562,979874,0
+USD.US,D,20140926,000000,0.81725,0.826624,0.813528,0.822654,216732,0
+USD.US,D,20140929,000000,0.810552,0.839965,0.810552,0.839965,579586,0
+USD.US,D,20140930,000000,0.839642,0.839642,0.82161,0.825754,3270367,0
+USD.US,D,20141001,000000,0.814344,0.814344,0.779624,0.783465,2717892,0
+USD.US,D,20141002,000000,0.789962,0.789962,0.749489,0.772109,1815626,0
+USD.US,D,20141003,000000,0.775783,0.785947,0.775783,0.782971,1208444,0
+USD.US,D,20141006,000000,0.784833,0.788381,0.762266,0.770572,529782,0
+USD.US,D,20141007,000000,0.758366,0.761346,0.74019,0.74019,646002,0
+USD.US,D,20141008,000000,0.744777,0.775981,0.728282,0.775359,1122013,0
+USD.US,D,20141009,000000,0.768213,0.768837,0.733865,0.733865,296212,0
+USD.US,D,20141010,000000,0.689222,0.707572,0.574246,0.636897,5592067,0
+USD.US,D,20141013,000000,0.637393,0.648375,0.612714,0.612714,3113874,0
+USD.US,D,20141014,000000,0.619904,0.654873,0.619904,0.636274,1781902,0
+USD.US,D,20141015,000000,0.615614,0.637932,0.588009,0.633473,4488989,0
+USD.US,D,20141016,000000,0.602792,0.653636,0.602792,0.63826,2015134,0
+USD.US,D,20141017,000000,0.657427,0.671916,0.652962,0.652962,4079749,0
+USD.US,D,20141020,000000,0.652271,0.672802,0.64413,0.672235,1546832,0
+USD.US,D,20141021,000000,0.688775,0.719605,0.687435,0.719605,1440305,0
+USD.US,D,20141022,000000,0.731188,0.731188,0.703906,0.703906,1433112,0
+USD.US,D,20141023,000000,0.718789,0.733865,0.718789,0.722656,3150662,0
+USD.US,D,20141024,000000,0.722656,0.743707,0.722656,0.739369,875992,0
+USD.US,D,20141027,000000,0.74225,0.745698,0.725387,0.745698,1418338,0
+USD.US,D,20141028,000000,0.754749,0.766607,0.750484,0.766607,756401,0
+USD.US,D,20141029,000000,0.771512,0.776349,0.759286,0.776149,1196203,0
+USD.US,D,20141030,000000,0.762755,0.764995,0.731438,0.742717,2636218,0
+USD.US,D,20141031,000000,0.786321,0.805985,0.779449,0.805985,4941258,0
+USD.US,D,20141103,000000,0.804303,0.825629,0.798546,0.819181,2460033,0
+USD.US,D,20141104,000000,0.808344,0.828481,0.808344,0.817394,2858063,0
+USD.US,D,20141105,000000,0.823271,0.823271,0.812314,0.819181,828446,0
+USD.US,D,20141106,000000,0.827909,0.83386,0.812434,0.822525,690742,0
+USD.US,D,20141107,000000,0.827909,0.8296,0.798347,0.80708,958278,0
+USD.US,D,20141110,000000,0.802268,0.814344,0.800084,0.810324,4656384,0
+USD.US,D,20141111,000000,0.812434,0.812434,0.806781,0.807398,553071,0
+USD.US,D,20141112,000000,0.807822,0.810453,0.800208,0.810453,308050,0
+USD.US,D,20141113,000000,0.816822,0.825754,0.810453,0.814344,467430,0
+USD.US,D,20141114,000000,0.808692,0.827242,0.80187,0.826624,1619829,0
+USD.US,D,20141117,000000,0.823769,0.824385,0.80708,0.823644,155331,0
+USD.US,D,20141118,000000,0.828307,0.858491,0.827809,0.85435,610214,0
+USD.US,D,20141119,000000,0.84304,0.851871,0.83158,0.841378,909136,0
+USD.US,D,20141120,000000,0.84825,0.873946,0.825132,0.873447,589908,0
+USD.US,D,20141121,000000,0.892645,0.893286,0.871019,0.878652,1081757,0
+USD.US,D,20141124,000000,0.884284,0.906184,0.884284,0.898496,992761,0
+USD.US,D,20141125,000000,0.911567,0.911567,0.898745,0.904447,1727372,0
+USD.US,D,20141126,000000,0.908717,0.943437,0.905541,0.943437,1048371,0
+USD.US,D,20141128,000000,0.943308,0.958265,0.939665,0.949189,885733,0
+USD.US,D,20141201,000000,0.948841,0.954793,0.925529,0.933516,1304537,0
+USD.US,D,20141202,000000,0.933516,0.950926,0.930042,0.950007,557910,0
+USD.US,D,20141203,000000,0.969102,0.983661,0.961341,0.979394,1343229,0
+USD.US,D,20141204,000000,0.980189,0.989315,0.973142,0.98411,865541,0
+USD.US,D,20141205,000000,0.996013,1.00191,0.989762,1.00191,1447321,0
+USD.US,D,20141208,000000,0.998817,1.00191,0.957369,0.969277,1816046,0
+USD.US,D,20141209,000000,0.954594,0.969526,0.927365,0.963226,1924009,0
+USD.US,D,20141210,000000,0.957618,0.967366,0.927758,0.93173,884427,0
+USD.US,D,20141211,000000,0.926022,0.966799,0.925953,0.951001,901394,0
+USD.US,D,20141212,000000,0.933884,0.943308,0.913721,0.917892,1321697,0
+USD.US,D,20141215,000000,0.921663,0.941995,0.89557,0.901646,1732808,0
+USD.US,D,20141216,000000,0.893784,0.924539,0.883862,0.893784,681904,0
+USD.US,D,20141217,000000,0.884783,0.920171,0.877412,0.920171,1117981,0
+USD.US,D,20141218,000000,0.943308,0.9603,0.940512,0.956584,687775,0
+USD.US,D,20141219,000000,0.965137,0.965137,0.935696,0.940955,987535,0
+USD.US,D,20141222,000000,0.952562,0.978453,0.952562,0.977114,1221492,0
+USD.US,D,20141223,000000,0.986041,0.995714,0.979099,0.979149,1893946,0
+USD.US,D,20141224,000000,0.973641,0.98634,0.973641,0.986041,354661,0
+USD.US,D,20141226,000000,0.998628,0.998628,0.979149,0.983661,396707,0
+USD.US,D,20141229,000000,0.979592,0.979592,0.9667,0.977114,470381,0
+USD.US,D,20141230,000000,0.972577,0.972577,0.956783,0.957274,647180,0
+USD.US,D,20141231,000000,0.953155,0.975874,0.93872,0.93872,643535,0
+USD.US,D,20150102,000000,0.945369,0.967541,0.929426,0.94314,1789983,0
+USD.US,D,20150105,000000,0.941005,0.941005,0.909507,0.913473,2936656,0
+USD.US,D,20150106,000000,0.911392,0.911392,0.866999,0.871387,2673587,0
+USD.US,D,20150107,000000,0.876348,0.896809,0.876348,0.88709,957133,0
+USD.US,D,20150108,000000,0.905989,0.94413,0.905989,0.941895,1363421,0
+USD.US,D,20150109,000000,0.935496,0.954096,0.918832,0.942492,879459,0
+USD.US,D,20150112,000000,0.941252,0.941252,0.907353,0.917514,755239,0
+USD.US,D,20150113,000000,0.928849,0.957618,0.89371,0.904869,1299892,0
+USD.US,D,20150114,000000,0.898665,0.905611,0.874537,0.890659,1094288,0
+USD.US,D,20150115,000000,0.904994,0.908836,0.87424,0.874736,557603,0
+USD.US,D,20150116,000000,0.86883,0.90281,0.859406,0.900825,774271,0
+USD.US,D,20150120,000000,0.898665,0.908667,0.882473,0.90281,1207074,0
+USD.US,D,20150121,000000,0.894326,0.937038,0.894326,0.928107,2147966,0
+USD.US,D,20150122,000000,0.941452,0.948393,0.901397,0.942193,1032420,0
+USD.US,D,20150123,000000,0.941402,0.950185,0.897307,0.935496,2947672,0
+USD.US,D,20150126,000000,0.916155,0.928928,0.915956,0.928928,773174,0
+USD.US,D,20150127,000000,0.888673,0.906284,0.865559,0.879398,1085208,0
+USD.US,D,20150128,000000,0.897357,0.905939,0.864441,0.864441,1341938,0
+USD.US,D,20150129,000000,0.869476,0.882125,0.853286,0.882125,594714,0
+USD.US,D,20150130,000000,0.865684,0.885399,0.838826,0.838826,3393909,0
+USD.US,D,20150202,000000,0.843613,0.845024,0.811,0.843931,1202009,0
+USD.US,D,20150203,000000,0.844603,0.869229,0.842742,0.869229,872927,0
+USD.US,D,20150204,000000,0.867546,0.885649,0.867248,0.873298,593440,0
+USD.US,D,20150205,000000,0.885649,0.897799,0.881677,0.892296,624697,0
+USD.US,D,20150206,000000,0.906607,0.906607,0.874736,0.874736,620713,0
+USD.US,D,20150209,000000,0.860352,0.87097,0.853779,0.857674,1339955,0
+USD.US,D,20150210,000000,0.870149,0.906929,0.868238,0.902317,690936,0
+USD.US,D,20150211,000000,0.908667,0.923643,0.897675,0.905989,781738,0
+USD.US,D,20150212,000000,0.925529,0.94314,0.919006,0.94314,539862,0
+USD.US,D,20150213,000000,0.949016,0.953304,0.933566,0.947647,1724905,0
+USD.US,D,20150217,000000,0.951498,0.968357,0.947359,0.967291,794028,0
+USD.US,D,20150218,000000,0.97176,0.97176,0.952562,0.952662,516782,0
+USD.US,D,20150219,000000,0.95509,0.965137,0.953304,0.953902,264616,0
+USD.US,D,20150220,000000,0.95224,0.969426,0.948194,0.965381,555039,0
+USD.US,D,20150223,000000,0.962335,0.962335,0.941079,0.949016,829897,0
+USD.US,D,20150224,000000,0.949937,0.983861,0.949937,0.979592,524653,0
+USD.US,D,20150225,000000,0.966873,0.970844,0.96142,0.962161,267181,0
+USD.US,D,20150226,000000,0.977294,0.98076,0.96655,0.97865,680436,0
+USD.US,D,20150227,000000,0.989687,0.989687,0.963276,0.963276,2449162,0
+USD.US,D,20150302,000000,0.968237,1.01208,0.968237,1.01208,2333474,0
+USD.US,D,20150303,000000,1.00209,1.00482,0.973814,0.982746,761142,0
+USD.US,D,20150304,000000,0.955713,0.972577,0.953603,0.969526,500783,0
+USD.US,D,20150305,000000,0.975482,0.982616,0.96248,0.970844,440625,0
+USD.US,D,20150306,000000,0.961091,0.96571,0.938602,0.938602,881153,0
+USD.US,D,20150309,000000,0.940462,0.942811,0.936864,0.94175,360548,0
+USD.US,D,20150310,000000,0.928749,0.931903,0.899908,0.906234,1141673,0
+USD.US,D,20150311,000000,0.920742,0.933217,0.914866,0.917942,440625,0
+USD.US,D,20150312,000000,0.8913,0.90276,0.871314,0.890236,1382211,0
+USD.US,D,20150313,000000,0.880987,0.904695,0.873796,0.904695,560829,0
+USD.US,D,20150316,000000,0.908667,0.92322,0.906929,0.920667,540830,0
+USD.US,D,20150317,000000,0.917643,0.917643,0.894206,0.905491,410642,0
+USD.US,D,20150318,000000,0.898794,0.928998,0.888673,0.923643,460737,0
+USD.US,D,20150319,000000,0.929992,0.929992,0.922231,0.922305,350580,0
+USD.US,D,20150320,000000,0.936442,0.962235,0.927267,0.955389,380498,0
+USD.US,D,20150323,000000,0.96035,0.961912,0.938422,0.938422,891443,0
+USD.US,D,20150324,000000,0.929917,0.950827,0.929917,0.931157,180233,0
+USD.US,D,20150325,000000,0.918508,0.932645,0.838895,0.838895,1520172,0
+USD.US,D,20150326,000000,0.816902,0.852956,0.793834,0.845024,1140028,0
+USD.US,D,20150327,000000,0.846165,0.915856,0.838726,0.913622,1290150,0
+USD.US,D,20150330,000000,0.901572,0.92843,0.897257,0.912632,600117,0
+USD.US,D,20150331,000000,0.907472,0.907472,0.892096,0.892096,2085566,0
+USD.US,D,20150401,000000,0.882548,0.883419,0.867248,0.870521,879959,0
+USD.US,D,20150402,000000,0.877337,0.885449,0.869775,0.871811,120139,0
+USD.US,D,20150406,000000,0.859983,0.892096,0.849931,0.892096,1040001,0
+USD.US,D,20150407,000000,0.875776,0.897182,0.875776,0.882723,192620,0
+USD.US,D,20150408,000000,0.893036,0.894456,0.88825,0.88825,70093.5,0
+USD.US,D,20150409,000000,0.883663,0.913424,0.883663,0.908219,587070,0
+USD.US,D,20150410,000000,0.91603,0.927117,0.91392,0.927117,570038,0
+USD.US,D,20150413,000000,0.923345,0.931287,0.91206,0.91206,260036,0
+USD.US,D,20150414,000000,0.902884,0.917514,0.88825,0.893535,469994,0
+USD.US,D,20150415,000000,0.905044,0.94373,0.905044,0.935496,611117,0
+USD.US,D,20150416,000000,0.939715,0.939715,0.925529,0.929097,333323,0
+USD.US,D,20150417,000000,0.906779,0.921912,0.894127,0.894127,560055,0
+USD.US,D,20150420,000000,0.90586,0.927434,0.899834,0.924789,546684,0
+USD.US,D,20150421,000000,0.927434,0.933217,0.924291,0.927434,188555,0
+USD.US,D,20150422,000000,0.935496,0.946711,0.932395,0.946711,215409,0
+USD.US,D,20150423,000000,0.902387,0.918334,0.899492,0.914916,149960,0
+USD.US,D,20150424,000000,0.915534,0.915534,0.872255,0.881877,822914,0
+USD.US,D,20150427,000000,0.88528,0.904248,0.880737,0.880737,389998,0
+USD.US,D,20150428,000000,0.874686,0.892715,0.869975,0.887509,282970,0
+USD.US,D,20150429,000000,0.876722,0.889918,0.869279,0.882423,350096,0
+USD.US,D,20150430,000000,0.886022,0.887759,0.861893,0.865609,1099998,0
+USD.US,D,20150501,000000,0.883862,0.917514,0.883862,0.917096,460124,0
+USD.US,D,20150504,000000,0.915707,0.919922,0.907671,0.913796,1280151,0
+USD.US,D,20150505,000000,0.910647,0.910647,0.873866,0.877587,630084,0
+USD.US,D,20150506,000000,0.879996,0.879996,0.8546,0.869576,391675,0
+USD.US,D,20150507,000000,0.879896,0.888997,0.872501,0.888997,209861,0
+USD.US,D,20150508,000000,0.894874,0.909755,0.894874,0.908836,260036,0
+USD.US,D,20150511,000000,0.901646,0.907223,0.897749,0.897749,70093.5,0
+USD.US,D,20150512,000000,0.887629,0.896933,0.876522,0.88714,475204,0
+USD.US,D,20150513,000000,0.899163,0.899983,0.898421,0.898421,70577.4,0
+USD.US,D,20150514,000000,0.90891,0.933018,0.907671,0.924589,510041,0
+USD.US,D,20150515,000000,0.926022,0.933018,0.92037,0.92037,285277,0
+USD.US,D,20150518,000000,0.930042,0.950378,0.930042,0.950378,652421,0
+USD.US,D,20150519,000000,0.957027,0.957027,0.942323,0.942323,273890,0
+USD.US,D,20150520,000000,0.922549,0.960744,0.9224,0.960744,486268,0
+USD.US,D,20150521,000000,0.926022,0.950378,0.926022,0.947399,690065,0
+USD.US,D,20150522,000000,0.964888,0.96655,0.951568,0.960175,560055,0
+USD.US,D,20150526,000000,0.950185,0.950185,0.934133,0.934133,162331,0
+USD.US,D,20150527,000000,0.969476,1.02012,0.969476,1.01367,1130029,0
+USD.US,D,20150528,000000,1.01002,1.02516,1.00847,1.01723,781738,0
+USD.US,D,20150529,000000,1.03401,1.0426,1.02585,1.03135,409965,0
+USD.US,D,20150601,000000,1.04302,1.04987,1.02055,1.02784,397401,0
+USD.US,D,20150602,000000,1.00002,1.00866,0.999924,1.0029,322307,0
+USD.US,D,20150603,000000,1.00499,1.00681,1.00499,1.00594,80044.7,0
+USD.US,D,20150604,000000,0.977463,0.994898,0.964146,0.96571,619939,0
+USD.US,D,20150605,000000,0.959062,0.969277,0.959062,0.969277,99866.4,0
+USD.US,D,20150608,000000,0.93252,0.93252,0.923345,0.927932,490009,0
+USD.US,D,20150609,000000,0.922231,0.929097,0.907353,0.929097,361709,0
+USD.US,D,20150610,000000,0.935376,0.952981,0.919006,0.952912,562748,0
+USD.US,D,20150611,000000,0.950428,0.954544,0.947359,0.954544,81576.9,0
+USD.US,D,20150612,000000,0.929097,0.933516,0.929097,0.933516,89995.9,0
+USD.US,D,20150615,000000,0.90797,0.932818,0.90797,0.932818,370144,0
+USD.US,D,20150616,000000,0.93463,0.945169,0.930988,0.945169,210054,0
+USD.US,D,20150617,000000,0.940582,0.946612,0.934879,0.942492,240150,0
+USD.US,D,20150618,000000,0.94909,0.971013,0.94909,0.964764,190039,0
+USD.US,D,20150619,000000,0.969426,0.97275,0.959112,0.97275,279890,0
+USD.US,D,20150622,000000,0.979025,0.979025,0.969726,0.977413,250037,0
+USD.US,D,20150623,000000,0.963401,0.963401,0.956086,0.959609,116043,0
+USD.US,D,20150624,000000,0.960744,0.963226,0.943636,0.944378,450044,0
+USD.US,D,20150625,000000,0.959062,0.959062,0.945915,0.948841,250037,0
+USD.US,D,20150626,000000,0.925529,0.939417,0.881434,0.891848,900039,0
+USD.US,D,20150629,000000,0.875229,0.875229,0.835671,0.837979,1040001,0
+USD.US,D,20150630,000000,0.856877,0.857823,0.842742,0.847404,1720211,0
+USD.US,D,20150701,000000,0.856877,0.866003,0.847404,0.84924,260036,0
+USD.US,D,20150702,000000,0.861793,0.868288,0.861793,0.868288,70093.5,0
+USD.US,D,20150706,000000,0.849931,0.851375,0.83183,0.835552,380014,0
+USD.US,D,20150707,000000,0.834681,0.834681,0.779996,0.823844,1320165,0
+USD.US,D,20150708,000000,0.788381,0.79061,0.779996,0.781115,540056,0
+USD.US,D,20150709,000000,0.810502,0.810502,0.75656,0.759411,1070128,0
+USD.US,D,20150710,000000,0.788052,0.78848,0.77603,0.782921,120139,0
+USD.US,D,20150713,000000,0.791654,0.810324,0.786146,0.805542,500074,0
+USD.US,D,20150714,000000,0.814221,0.821907,0.809508,0.817817,1232169,0
+USD.US,D,20150715,000000,0.824385,0.824883,0.801447,0.80896,2232075,0
+USD.US,D,20150716,000000,0.831083,0.831083,0.796611,0.816504,550103,0
+USD.US,D,20150717,000000,0.813847,0.813926,0.789912,0.803805,1600185,0
+USD.US,D,20150720,000000,0.809707,0.812434,0.792639,0.793018,350096,0
+USD.US,D,20150721,000000,0.794879,0.799885,0.789912,0.791282,229925,0
+USD.US,D,20150722,000000,0.775484,0.783415,0.734909,0.748326,1640183,0
+USD.US,D,20150723,000000,0.763751,0.784907,0.758964,0.764915,210054,0
+USD.US,D,20150724,000000,0.761441,0.761441,0.737537,0.739746,450044,0
+USD.US,D,20150727,000000,0.733915,0.733915,0.71229,0.73287,940053,0
+USD.US,D,20150728,000000,0.730641,0.771612,0.730641,0.771612,540056,0
+USD.US,D,20150729,000000,0.770817,0.770817,0.758048,0.763925,709999,0
+USD.US,D,20150730,000000,0.764417,0.767721,0.756685,0.766727,240150,0
+USD.US,D,20150731,000000,0.76995,0.76995,0.749315,0.749315,250037,0
+USD.US,D,20150803,000000,0.745648,0.750604,0.738951,0.738951,149009,0
+USD.US,D,20150804,000000,0.731438,0.737707,0.723197,0.735229,520137,0
+USD.US,D,20150805,000000,0.736394,0.760949,0.736394,0.760949,99866.4,0
+USD.US,D,20150806,000000,0.743658,0.750187,0.723446,0.734909,914184,0
+USD.US,D,20150807,000000,0.725804,0.730342,0.722261,0.730342,510041,0
+USD.US,D,20150810,000000,0.737214,0.776895,0.737214,0.776079,900039,0
+USD.US,D,20150811,000000,0.768338,0.768338,0.737388,0.737388,163928,0
+USD.US,D,20150812,000000,0.734114,0.753409,0.714892,0.751723,440028,0
+USD.US,D,20150813,000000,0.756063,0.75971,0.73927,0.73927,500074,0
+USD.US,D,20150814,000000,0.728855,0.729646,0.723819,0.725487,320033,0
+USD.US,D,20150817,000000,0.73927,0.73927,0.73927,0.73927,19837.8,0
+USD.US,D,20150818,000000,0.738279,0.738279,0.718441,0.718441,89995.9,0
+USD.US,D,20150819,000000,0.718987,0.718987,0.690586,0.706539,920103,0
+USD.US,D,20150820,000000,0.689968,0.689968,0.649986,0.652466,990116,0
+USD.US,D,20150821,000000,0.628581,0.648002,0.616187,0.616187,670034,0
+USD.US,D,20150824,000000,0.564548,0.645574,0.519955,0.600981,1063016,0
+USD.US,D,20150825,000000,0.606882,0.660004,0.575584,0.577769,2010198,0
+USD.US,D,20150826,000000,0.609863,0.632055,0.590019,0.624739,720080,0
+USD.US,D,20150827,000000,0.64984,0.678261,0.64984,0.668394,1420128,0
+USD.US,D,20150828,000000,0.661397,0.693984,0.661397,0.692571,870073,0
+USD.US,D,20150831,000000,0.683889,0.709857,0.674643,0.693641,2440114,0
+USD.US,D,20150901,000000,0.686794,0.686794,0.638877,0.638877,420077,0
+USD.US,D,20150902,000000,0.6483,0.675583,0.6483,0.668935,330097,0
+USD.US,D,20150903,000000,0.688426,0.707872,0.674962,0.690088,760029,0
+USD.US,D,20150904,000000,0.684217,0.684217,0.66083,0.670871,330097,0
+USD.US,D,20150908,000000,0.705891,0.722949,0.699761,0.722212,1160027,0
+USD.US,D,20150909,000000,0.738871,0.742424,0.702488,0.707872,409965,0
+USD.US,D,20150910,000000,0.703732,0.720521,0.703732,0.720521,88689.5,0
+USD.US,D,20150911,000000,0.70108,0.711096,0.691506,0.711096,179943,0
+USD.US,D,20150914,000000,0.713031,0.71948,0.707454,0.711842,310114,0
+USD.US,D,20150915,000000,0.71948,0.732004,0.71948,0.732004,89995.9,0
+USD.US,D,20150916,000000,0.737885,0.737885,0.718117,0.728532,400078,0
+USD.US,D,20150917,000000,0.729696,0.735478,0.724939,0.73287,380998,0
+USD.US,D,20150918,000000,0.714349,0.714349,0.68967,0.691207,1140028,0
+USD.US,D,20150921,000000,0.700139,0.706539,0.685799,0.689968,469994,0
+USD.US,D,20150922,000000,0.674892,0.675533,0.658293,0.662686,680146,0
+USD.US,D,20150923,000000,0.668935,0.668935,0.657973,0.657973,248440,0
+USD.US,D,20150924,000000,0.649986,0.658293,0.624864,0.652889,943844,0
+USD.US,D,20150925,000000,0.670375,0.672901,0.655943,0.655943,240150,0
+USD.US,D,20150928,000000,0.651356,0.651356,0.634856,0.634856,365047,0
+USD.US,D,20150929,000000,0.649545,0.649986,0.641062,0.641653,429948,0
+USD.US,D,20150930,000000,0.689968,0.690835,0.683689,0.690835,170040,0
+USD.US,D,20151001,000000,0.654948,0.667598,0.6517,0.667598,70093.5,0
+USD.US,D,20151002,000000,0.681043,0.683023,0.681043,0.683023,40046.5,0
+USD.US,D,20151005,000000,0.719978,0.729646,0.717445,0.729353,507670,0
+USD.US,D,20151006,000000,0.72672,0.7268,0.709857,0.709857,310114,0
+USD.US,D,20151007,000000,0.737139,0.758048,0.731263,0.749539,530475,0
+USD.US,D,20151008,000000,0.749938,0.749938,0.738578,0.739746,190039,0
+USD.US,D,20151009,000000,0.748693,0.756063,0.747061,0.747061,179943,0
+USD.US,D,20151012,000000,0.745351,0.750534,0.745351,0.747261,64416.4,0
+USD.US,D,20151013,000000,0.736394,0.736394,0.736394,0.736394,19837.8,0
+USD.US,D,20151014,000000,0.729696,0.780866,0.725387,0.780866,630084,0
+USD.US,D,20151015,000000,0.782031,0.799765,0.782031,0.793586,540056,0
+USD.US,D,20151016,000000,0.799765,0.799765,0.779996,0.796739,210054,0
+USD.US,D,20151019,000000,0.799885,0.80187,0.793511,0.80182,249553,0
+USD.US,D,20151020,000000,0.794879,0.796739,0.79061,0.793511,320033,0
+USD.US,D,20151021,000000,0.806657,0.815588,0.806657,0.815588,120139,0
+USD.US,D,20151022,000000,0.824266,0.852956,0.824266,0.847578,380014,0
+USD.US,D,20151023,000000,0.869651,0.879896,0.849931,0.873447,800011,0
+USD.US,D,20151026,000000,0.879817,0.879817,0.847901,0.848499,360031,0
+USD.US,D,20151027,000000,0.839965,0.841752,0.832446,0.833516,179943,0
+USD.US,D,20151028,000000,0.847404,0.854897,0.846589,0.850429,250037,0
+USD.US,D,20151029,000000,0.83376,0.83376,0.819797,0.819797,460124,0
+USD.US,D,20151030,000000,0.819797,0.830093,0.819797,0.828232,200055,0
+USD.US,D,20151102,000000,0.831212,0.844279,0.831212,0.844279,147041,0
+USD.US,D,20151103,000000,0.834929,0.855341,0.834929,0.853455,326307,0
+USD.US,D,20151104,000000,0.852956,0.853951,0.850976,0.853951,85141.2,0
+USD.US,D,20151105,000000,0.853951,0.853951,0.835999,0.835999,80044.7,0
+USD.US,D,20151106,000000,0.8482,0.870074,0.8482,0.870074,1050194,0
+USD.US,D,20151109,000000,0.873447,0.873447,0.841303,0.84924,566958,0
+USD.US,D,20151110,000000,0.834929,0.834929,0.815459,0.820047,409965,0
+USD.US,D,20151111,000000,0.823521,0.83381,0.820425,0.820425,389998,0
+USD.US,D,20151112,000000,0.809882,0.816654,0.798347,0.799287,500074,0
+USD.US,D,20151113,000000,0.792639,0.806284,0.784957,0.789545,229925,0
+USD.US,D,20151116,000000,0.791282,0.803109,0.790858,0.800457,120139,0
+USD.US,D,20151117,000000,0.809882,0.820545,0.804671,0.820175,149960,0
+USD.US,D,20151118,000000,0.828108,0.850678,0.828108,0.850678,640196,0
+USD.US,D,20151119,000000,0.841627,0.871139,0.840885,0.870074,340000,0
+USD.US,D,20151120,000000,0.873124,0.873447,0.871019,0.871019,360031,0
+USD.US,D,20151123,000000,0.87072,0.87072,0.849732,0.856579,299970,0
+USD.US,D,20151124,000000,0.850429,0.869476,0.850429,0.869279,210054,0
+USD.US,D,20151125,000000,0.871019,0.881632,0.871019,0.874985,219973,0
+USD.US,D,20151127,000000,0.874985,0.874985,0.874985,0.874985,19837.8,0
+USD.US,D,20151130,000000,0.889918,0.901023,0.882423,0.896933,3350315,0
+USD.US,D,20151201,000000,0.901472,0.918931,0.900725,0.918931,1841996,0
+USD.US,D,20151202,000000,0.921613,0.922727,0.898047,0.898047,385192,0
+USD.US,D,20151203,000000,0.905611,0.905611,0.889918,0.889918,115252,0
+USD.US,D,20151204,000000,0.911145,0.928679,0.911145,0.92037,820107,0
+USD.US,D,20151207,000000,0.9224,0.9224,0.90995,0.911392,270019,0
+USD.US,D,20151208,000000,0.889819,0.903008,0.886095,0.902884,745869,0
+USD.US,D,20151209,000000,0.876847,0.882056,0.876847,0.882056,59884.3,0
+USD.US,D,20151210,000000,0.892645,0.892645,0.892645,0.892645,19837.8,0
+USD.US,D,20151211,000000,0.880812,0.880812,0.861893,0.861893,670034,0
+USD.US,D,20151214,000000,0.872451,0.872451,0.838402,0.8544,277616,0
+USD.US,D,20151215,000000,0.875229,0.892545,0.867348,0.892545,500074,0
+USD.US,D,20151216,000000,0.867496,0.902019,0.867496,0.902019,190039,0
+USD.US,D,20151217,000000,0.902884,0.902884,0.880937,0.886943,170040,0
+USD.US,D,20151218,000000,0.856877,0.860898,0.841951,0.841951,160008,0
+USD.US,D,20151221,000000,0.857823,0.862382,0.849638,0.862382,409965,0
+USD.US,D,20151222,000000,0.884036,0.88411,0.870391,0.873249,310792,0
+USD.US,D,20151223,000000,0.890066,0.890066,0.88719,0.88719,89786.2,0
+USD.US,D,20151224,000000,0.882623,0.898346,0.882623,0.898346,81867.2,0
+USD.US,D,20151228,000000,0.881483,0.881557,0.881483,0.881557,53078.2,0
+USD.US,D,20151229,000000,0.902387,0.917344,0.902387,0.91219,874040,0
+USD.US,D,20151230,000000,0.909209,0.909209,0.88942,0.88942,12978812,0
+USD.US,D,20151231,000000,0.892096,0.892096,0.866849,0.868338,13132321,0
+USD.US,D,20160104,000000,0.843683,0.843683,0.815708,0.826923,615584,0
+USD.US,D,20160105,000000,0.839273,0.842001,0.826426,0.826426,260536,0
+USD.US,D,20160106,000000,0.806831,0.806831,0.774089,0.776573,1003825,0
+USD.US,D,20160107,000000,0.768088,0.768088,0.73275,0.739449,644325,0
+USD.US,D,20160108,000000,0.741607,0.741607,0.709186,0.709186,819527,0
+USD.US,D,20160111,000000,0.718789,0.728855,0.707454,0.71968,461430,0
+USD.US,D,20160112,000000,0.727617,0.730641,0.724889,0.730641,138735,0
+USD.US,D,20160113,000000,0.745967,0.745967,0.687535,0.687535,1035888,0
+USD.US,D,20160114,000000,0.682524,0.710798,0.679997,0.710798,271197,0
+USD.US,D,20160115,000000,0.6486,0.656487,0.62784,0.632055,556329,0
+USD.US,D,20160119,000000,0.668636,0.668636,0.627666,0.63826,718386,0
+USD.US,D,20160120,000000,0.621516,0.64637,0.613207,0.64637,408691,0
+USD.US,D,20160121,000000,0.648176,0.676454,0.648176,0.659337,346306,0
+USD.US,D,20160122,000000,0.680047,0.696716,0.669578,0.670621,928102,0
+USD.US,D,20160125,000000,0.670572,0.679251,0.659462,0.659462,295083,0
+USD.US,D,20160126,000000,0.668095,0.681584,0.668095,0.681584,198781,0
+USD.US,D,20160127,000000,0.675459,0.688178,0.656858,0.656858,726063,0
+USD.US,D,20160128,000000,0.67732,0.685132,0.665911,0.668686,251536,0
+USD.US,D,20160129,000000,0.671568,0.71968,0.671568,0.71968,308534,0
+USD.US,D,20160201,000000,0.718042,0.728162,0.712539,0.718858,490509,0
+USD.US,D,20160202,000000,0.700682,0.700682,0.669578,0.669578,353080,0
+USD.US,D,20160203,000000,0.659661,0.67132,0.637433,0.668145,513637,0
+USD.US,D,20160204,000000,0.679997,0.686049,0.678803,0.683073,116865,0
+USD.US,D,20160205,000000,0.649496,0.651077,0.645276,0.645325,279890,0
+USD.US,D,20160208,000000,0.622556,0.624989,0.604106,0.615068,997599,0
+USD.US,D,20160209,000000,0.608668,0.628906,0.604354,0.626527,920312,0
+USD.US,D,20160211,000000,0.590467,0.601678,0.562587,0.593865,973794,0
+USD.US,D,20160212,000000,0.60535,0.621466,0.596025,0.614869,147332,0
+USD.US,D,20160216,000000,0.631239,0.652962,0.631239,0.652962,146461,0
+USD.US,D,20160217,000000,0.65976,0.682157,0.65976,0.679102,882459,0
+USD.US,D,20160218,000000,0.67732,0.682032,0.67732,0.682032,81576.9,0
+USD.US,D,20160219,000000,0.677568,0.679251,0.677568,0.679251,47417.1,0
+USD.US,D,20160222,000000,0.705543,0.705543,0.690218,0.690218,102801,0
+USD.US,D,20160223,000000,0.684267,0.684267,0.669876,0.673474,501090,0
+USD.US,D,20160224,000000,0.666533,0.672732,0.661397,0.672732,46159.1,0
+USD.US,D,20160225,000000,0.698447,0.702618,0.698447,0.702618,76222.3,0
+USD.US,D,20160226,000000,0.712409,0.71948,0.710553,0.716803,1775338,0
+USD.US,D,20160229,000000,0.729103,0.731636,0.715564,0.715564,112688,0
+USD.US,D,20160301,000000,0.735059,0.744652,0.734909,0.744652,440221,0
+USD.US,D,20160302,000000,0.753709,0.756063,0.753659,0.753759,112188,0
+USD.US,D,20160303,000000,0.764123,0.765112,0.758864,0.758864,123252,0
+USD.US,D,20160304,000000,0.771737,0.779748,0.771737,0.779748,87608.9,0
+USD.US,D,20160307,000000,0.767542,0.786146,0.763327,0.778379,715193,0
+USD.US,D,20160308,000000,0.764123,0.781981,0.746687,0.757301,515057,0
+USD.US,D,20160309,000000,0.756734,0.756734,0.746762,0.753828,246956,0
+USD.US,D,20160310,000000,0.775035,0.77516,0.742991,0.763676,365741,0
+USD.US,D,20160311,000000,0.786743,0.798099,0.786743,0.797058,161170,0
+USD.US,D,20160314,000000,0.80207,0.80207,0.790162,0.793834,171653,0
+USD.US,D,20160315,000000,0.779549,0.779549,0.776473,0.776473,106543,0
+USD.US,D,20160317,000000,0.776895,0.805787,0.776895,0.805787,651341,0
+USD.US,D,20160318,000000,0.808812,0.828904,0.808812,0.828904,151815,0
+USD.US,D,20160321,000000,0.820668,0.826923,0.812682,0.826923,220651,0
+USD.US,D,20160322,000000,0.827909,0.832278,0.827909,0.832278,83770.3,0
+USD.US,D,20160323,000000,0.822405,0.822405,0.808219,0.808219,176620,0
+USD.US,D,20160324,000000,0.795178,0.80083,0.795178,0.80083,49981.5,0
+USD.US,D,20160328,000000,0.800034,0.806363,0.800034,0.806363,58723.1,0
+USD.US,D,20160329,000000,0.806906,0.806906,0.793635,0.799835,52384.7,0
+USD.US,D,20160330,000000,0.817444,0.851126,0.817444,0.842492,657147,0
+USD.US,D,20160331,000000,0.834856,0.835004,0.832626,0.832626,156121,0
+USD.US,D,20160404,000000,0.826923,0.82955,0.823844,0.823844,116478,0
+USD.US,D,20160405,000000,0.818435,0.818435,0.81303,0.81303,115349,0
+USD.US,D,20160406,000000,0.810802,0.823844,0.810802,0.823844,99060,0
+USD.US,D,20160407,000000,0.80083,0.80083,0.80083,0.80083,12467.1,0
+USD.US,D,20160408,000000,0.819678,0.826874,0.807473,0.813778,3162743,0
+USD.US,D,20160411,000000,0.826874,0.837532,0.814768,0.814768,1629054,0
+USD.US,D,20160412,000000,0.831212,0.831212,0.792769,0.81318,2282928,0
+USD.US,D,20160413,000000,0.818484,0.849141,0.818484,0.844728,1230605,0
+USD.US,D,20160414,000000,0.844926,0.844926,0.825013,0.840507,937699,0
+USD.US,D,20160415,000000,0.845966,0.845966,0.826574,0.826574,494090,0
+USD.US,D,20160418,000000,0.827909,0.829899,0.816704,0.825629,1558751,0
+USD.US,D,20160419,000000,0.823396,0.832775,0.802811,0.815509,648680,0
+USD.US,D,20160420,000000,0.812732,0.836099,0.807398,0.833069,841364,0
+USD.US,D,20160421,000000,0.81943,0.825829,0.811493,0.822703,609923,0
+USD.US,D,20160422,000000,0.824883,0.834506,0.810324,0.824584,925715,0
+USD.US,D,20160425,000000,0.824385,0.824385,0.806981,0.807154,371208,0
+USD.US,D,20160426,000000,0.811866,0.838327,0.811866,0.819797,3717701,0
+USD.US,D,20160427,000000,0.826127,0.839025,0.803606,0.838975,319211,0
+USD.US,D,20160428,000000,0.850976,0.850976,0.796492,0.803184,525169,0
+USD.US,D,20160429,000000,0.803606,0.803606,0.744976,0.753331,1200848,0
+USD.US,D,20160502,000000,0.75135,0.770273,0.75135,0.770273,618649,0
+USD.US,D,20160503,000000,0.757301,0.758964,0.748127,0.755639,467543,0
+USD.US,D,20160504,000000,0.742717,0.755321,0.734483,0.74225,1793708,0
+USD.US,D,20160505,000000,0.741726,0.750604,0.740613,0.74329,438899,0
+USD.US,D,20160506,000000,0.729895,0.743787,0.723396,0.743539,5255873,0
+USD.US,D,20160509,000000,0.741926,0.751973,0.738454,0.738454,1239540,0
+USD.US,D,20160510,000000,0.737955,0.763426,0.737955,0.763327,1250733,0
+USD.US,D,20160511,000000,0.751524,0.765911,0.751524,0.756984,253520,0
+USD.US,D,20160512,000000,0.752914,0.752914,0.726476,0.734414,292680,0
+USD.US,D,20160513,000000,0.742916,0.753409,0.737388,0.741509,431415,0
+USD.US,D,20160516,000000,0.741851,0.771935,0.741851,0.766806,355967,0
+USD.US,D,20160517,000000,0.763005,0.763005,0.747952,0.749489,147912,0
+USD.US,D,20160518,000000,0.763576,0.780737,0.761024,0.765661,442818,0
+USD.US,D,20160519,000000,0.753409,0.756934,0.750982,0.756934,174040,0
+USD.US,D,20160520,000000,0.768039,0.806781,0.768039,0.804055,2394794,0
+USD.US,D,20160523,000000,0.804671,0.821857,0.804671,0.816255,235263,0
+USD.US,D,20160524,000000,0.817742,0.852609,0.817742,0.852609,310598,0
+USD.US,D,20160525,000000,0.861466,0.865263,0.854947,0.859555,359161,0
+USD.US,D,20160526,000000,0.867546,0.874935,0.864123,0.864123,942747,0
+USD.US,D,20160527,000000,0.880194,0.880393,0.87077,0.871069,777803,0
+USD.US,D,20160531,000000,0.893385,0.893385,0.873124,0.884036,195023,0
+USD.US,D,20160601,000000,0.876772,0.892795,0.876772,0.892795,334629,0
+USD.US,D,20160602,000000,0.884533,0.887335,0.877906,0.88515,2099823,0
+USD.US,D,20160603,000000,0.894077,0.903253,0.882473,0.895122,457543,0
+USD.US,D,20160606,000000,0.892962,0.900576,0.887928,0.900576,139767,0
+USD.US,D,20160607,000000,0.900476,0.910647,0.896933,0.906681,435173,0
+USD.US,D,20160608,000000,0.914717,0.914717,0.896516,0.901572,249020,0
+USD.US,D,20160609,000000,0.885898,0.897307,0.884952,0.891848,146073,0
+USD.US,D,20160610,000000,0.881877,0.88937,0.881309,0.88937,123252,0
+USD.US,D,20160613,000000,0.874288,0.899043,0.874288,0.879076,164315,0
+USD.US,D,20160614,000000,0.873995,0.882423,0.865609,0.882423,359161,0
+USD.US,D,20160615,000000,0.874487,0.879076,0.874487,0.879076,62174.5,0
+USD.US,D,20160616,000000,0.848817,0.873995,0.84815,0.873995,277035,0
+USD.US,D,20160617,000000,0.870074,0.870074,0.870074,0.870074,9838.26,0
+USD.US,D,20160620,000000,0.876722,0.894774,0.876722,0.894774,37514.4,0
+USD.US,D,20160621,000000,0.883663,0.883663,0.883663,0.883663,37417.6,0
+USD.US,D,20160622,000000,0.889619,0.889619,0.889619,0.889619,52384.7,0
+USD.US,D,20160623,000000,0.910746,0.928604,0.908587,0.928604,264713,0
+USD.US,D,20160624,000000,0.8665,0.879896,0.828854,0.828854,734321,0
+USD.US,D,20160627,000000,0.81725,0.81725,0.776523,0.776895,578199,0
+USD.US,D,20160628,000000,0.803556,0.818564,0.800208,0.817643,454592,0
+USD.US,D,20160629,000000,0.833019,0.851375,0.83153,0.851375,336742,0
+USD.US,D,20160630,000000,0.841503,0.887509,0.841503,0.887509,287567,0
+USD.US,D,20160701,000000,0.880987,0.880987,0.865064,0.875726,554345,0
+USD.US,D,20160705,000000,0.84014,0.849812,0.834437,0.841503,252520,0
+USD.US,D,20160706,000000,0.831381,0.850926,0.831381,0.850926,85867,0
+USD.US,D,20160707,000000,0.863202,0.880737,0.863202,0.871761,158928,0
+USD.US,D,20160708,000000,0.889669,0.920867,0.889669,0.920867,431802,0
+USD.US,D,20160711,000000,0.924211,0.939019,0.924211,0.935496,457156,0
+USD.US,D,20160712,000000,0.941825,0.962335,0.941825,0.962335,175750,0
+USD.US,D,20160713,000000,0.965561,0.970963,0.959927,0.970963,215296,0
+USD.US,D,20160714,000000,0.962978,0.980885,0.962978,0.976865,75432,0
+USD.US,D,20160715,000000,0.980139,0.980139,0.970347,0.971461,136864,0
+USD.US,D,20160718,000000,0.972208,0.991355,0.972208,0.991355,217990,0
+USD.US,D,20160719,000000,0.97994,0.986041,0.979771,0.98213,141848,0
+USD.US,D,20160720,000000,0.996311,1.01052,0.996311,1.01052,80947.9,0
+USD.US,D,20160721,000000,1.00067,1.00557,0.985647,0.985647,168572,0
+USD.US,D,20160722,000000,0.98441,1.01108,0.98411,1.01108,276745,0
+USD.US,D,20160725,000000,1.00619,1.02143,1.00619,1.01698,419287,0
+USD.US,D,20160726,000000,1.03177,1.08636,1.02875,1.07265,469397,0
+USD.US,D,20160727,000000,1.11377,1.11377,1.07533,1.08486,438512,0
+USD.US,D,20160728,000000,1.07864,1.07864,1.06817,1.07388,315985,0
+USD.US,D,20160729,000000,1.07884,1.07884,1.05654,1.0683,714838,0
+USD.US,D,20160801,000000,1.0683,1.0765,1.05574,1.05757,379111,0
+USD.US,D,20160802,000000,1.05757,1.05757,1.02386,1.04036,328485,0
+USD.US,D,20160803,000000,1.02919,1.03632,1.02919,1.03296,100834,0
+USD.US,D,20160805,000000,1.07668,1.09144,1.06971,1.09045,197168,0
+USD.US,D,20160808,000000,1.11092,1.11092,1.07618,1.08336,363289,0
+USD.US,D,20160809,000000,1.09443,1.09881,1.09443,1.09626,250956,0
+USD.US,D,20160810,000000,1.08996,1.08996,1.06583,1.07285,585473,0
+USD.US,D,20160811,000000,1.08257,1.08424,1.08083,1.08424,109607,0
+USD.US,D,20160812,000000,1.08501,1.09641,1.08501,1.08872,112688,0
+USD.US,D,20160815,000000,1.10162,1.12255,1.10162,1.12071,338549,0
+USD.US,D,20160816,000000,1.10684,1.11667,1.10395,1.10395,545797,0
+USD.US,D,20160817,000000,1.10799,1.10799,1.09962,1.10502,67642,0
+USD.US,D,20160818,000000,1.11085,1.11679,1.10865,1.11312,253230,0
+USD.US,D,20160819,000000,1.13088,1.14433,1.13088,1.14433,81673.6,0
+USD.US,D,20160822,000000,1.17098,1.17098,1.13188,1.13267,198378,0
+USD.US,D,20160823,000000,1.1599,1.16262,1.15545,1.15932,211329,0
+USD.US,D,20160824,000000,1.14709,1.14709,1.12282,1.12623,566474,0
+USD.US,D,20160825,000000,1.13749,1.14339,1.13139,1.1361,163540,0
+USD.US,D,20160826,000000,1.15132,1.16609,1.14023,1.14023,114559,0
+USD.US,D,20160829,000000,1.16609,1.16708,1.16144,1.16292,185201,0
+USD.US,D,20160830,000000,1.16529,1.1723,1.15321,1.15321,243198,0
+USD.US,D,20160831,000000,1.15227,1.16156,1.14098,1.16156,121317,0
+USD.US,D,20160901,000000,1.17743,1.17743,1.16044,1.16708,191910,0
+USD.US,D,20160902,000000,1.17711,1.17751,1.16174,1.16174,163831,0
+USD.US,D,20160906,000000,1.16868,1.1829,1.15487,1.17156,939860,0
+USD.US,D,20160907,000000,1.16708,1.16992,1.14884,1.14884,177120,0
+USD.US,D,20160908,000000,1.16205,1.16205,1.13692,1.15364,416593,0
+USD.US,D,20160909,000000,1.13603,1.13603,1.07277,1.07277,2893013,0
+USD.US,D,20160912,000000,1.05666,1.11927,1.04649,1.11927,551587,0
+USD.US,D,20160913,000000,1.10848,1.10848,1.09181,1.09181,140348,0
+USD.US,D,20160914,000000,1.11073,1.11635,1.1047,1.11122,103995,0
+USD.US,D,20160915,000000,1.12188,1.16708,1.12188,1.16708,292680,0
+USD.US,D,20160916,000000,1.18512,1.18636,1.16082,1.18636,275197,0
+USD.US,D,20160919,000000,1.20731,1.20731,1.16937,1.18024,271729,0
+USD.US,D,20160920,000000,1.17545,1.17606,1.15807,1.1582,214812,0
+USD.US,D,20160921,000000,1.16718,1.18451,1.16718,1.17545,300260,0
+USD.US,D,20160922,000000,1.20405,1.21323,1.18685,1.19219,271923,0
+USD.US,D,20160923,000000,1.18715,1.18715,1.17508,1.17719,90092.6,0
+USD.US,D,20160926,000000,1.16107,1.16975,1.14403,1.14403,176717,0
+USD.US,D,20160927,000000,1.16454,1.17868,1.16454,1.17868,92173.2,0
+USD.US,D,20160928,000000,1.19199,1.19199,1.17537,1.18777,234553,0
+USD.US,D,20160929,000000,1.17465,1.21054,1.17465,1.21004,669308,0
+USD.US,D,20160930,000000,1.23212,1.25766,1.23212,1.24993,696274,0
+USD.US,D,20161003,000000,1.27045,1.27045,1.22251,1.22424,306679,0
+USD.US,D,20161004,000000,1.2232,1.22365,1.21303,1.21599,308340,0
+USD.US,D,20161005,000000,1.22191,1.25092,1.22191,1.24279,218490,0
+USD.US,D,20161006,000000,1.2346,1.25662,1.2201,1.24854,171153,0
+USD.US,D,20161007,000000,1.26264,1.26264,1.24358,1.25284,326404,0
+USD.US,D,20161010,000000,1.2775,1.2775,1.23753,1.23753,126413,0
+USD.US,D,20161011,000000,1.18826,1.19323,1.16479,1.18413,584973,0
+USD.US,D,20161012,000000,1.18405,1.18405,1.16708,1.17587,268261,0
+USD.US,D,20161013,000000,1.15697,1.1585,1.12355,1.14792,403433,0
+USD.US,D,20161014,000000,1.16825,1.19876,1.16825,1.18202,308631,0
+USD.US,D,20161017,000000,1.20199,1.20199,1.1675,1.1675,149299,0
+USD.US,D,20161018,000000,1.18232,1.20182,1.18232,1.19819,164411,0
+USD.US,D,20161019,000000,1.16708,1.16708,1.14684,1.15364,464156,0
+USD.US,D,20161020,000000,1.14699,1.16708,1.14699,1.16708,195700,0
+USD.US,D,20161021,000000,1.15364,1.17508,1.15257,1.17007,422254,0
+USD.US,D,20161024,000000,1.20552,1.20552,1.18921,1.20025,395433,0
+USD.US,D,20161025,000000,1.21199,1.21199,1.19269,1.19269,118349,0
+USD.US,D,20161026,000000,1.18715,1.18816,1.185,1.18816,167202,0
+USD.US,D,20161027,000000,1.22753,1.22753,1.20137,1.20137,94237.6,0
+USD.US,D,20161028,000000,1.18891,1.20137,1.17711,1.17711,682775,0
+USD.US,D,20161031,000000,1.18331,1.18908,1.18284,1.18809,168379,0
+USD.US,D,20161101,000000,1.18715,1.18715,1.13069,1.15487,375660,0
+USD.US,D,20161102,000000,1.16205,1.16708,1.14204,1.14204,260633,0
+USD.US,D,20161104,000000,1.12355,1.13188,1.12096,1.12096,102995,0
+USD.US,D,20161107,000000,1.13106,1.19331,1.13106,1.19331,556910,0
+USD.US,D,20161108,000000,1.15771,1.2086,1.15771,1.18958,185685,0
+USD.US,D,20161109,000000,1.13692,1.18715,1.13692,1.18147,401465,0
+USD.US,D,20161110,000000,1.14197,1.16144,1.12188,1.13816,560829,0
+USD.US,D,20161111,000000,1.1548,1.21149,1.15207,1.21134,440431,0
+USD.US,D,20161114,000000,1.19393,1.20187,1.18573,1.19113,194281,0
+USD.US,D,20161115,000000,1.20731,1.24018,1.20731,1.23435,861105,0
+USD.US,D,20161116,000000,1.2098,1.24452,1.2098,1.23365,213441,0
+USD.US,D,20161117,000000,1.25766,1.27291,1.25766,1.2607,229731,0
+USD.US,D,20161118,000000,1.26102,1.27855,1.26102,1.27837,348774,0
+USD.US,D,20161121,000000,1.29296,1.29672,1.27631,1.28474,421642,0
+USD.US,D,20161122,000000,1.30552,1.33343,1.30552,1.33343,571312,0
+USD.US,D,20161123,000000,1.3462,1.3462,1.32765,1.33096,497735,0
+USD.US,D,20161125,000000,1.33026,1.34359,1.32574,1.34359,215699,0
+USD.US,D,20161128,000000,1.33182,1.34321,1.32723,1.33311,765690,0
+USD.US,D,20161129,000000,1.32309,1.34248,1.32165,1.32165,756594,0
+USD.US,D,20161130,000000,1.34204,1.34204,1.30995,1.31062,792334,0
+USD.US,D,20161201,000000,1.25766,1.25766,1.16638,1.18951,1203525,0
+USD.US,D,20161202,000000,1.18227,1.21711,1.17929,1.21711,287067,0
+USD.US,D,20161205,000000,1.22753,1.25177,1.22753,1.24625,145686,0
+USD.US,D,20161206,000000,1.23993,1.26386,1.23993,1.26244,416190,0
+USD.US,D,20161207,000000,1.26264,1.31992,1.26264,1.31992,229134,0
+USD.US,D,20161208,000000,1.34039,1.35699,1.32765,1.34321,369854,0
+USD.US,D,20161209,000000,1.39787,1.39787,1.33108,1.33442,882846,0
+USD.US,D,20161212,000000,1.3245,1.33078,1.31376,1.3217,248149,0
+USD.US,D,20161213,000000,1.35831,1.37775,1.35831,1.36774,265520,0
+USD.US,D,20161214,000000,1.36278,1.37303,1.35319,1.35319,560055,0
+USD.US,D,20161215,000000,1.38619,1.40329,1.36915,1.40027,396514,0
+USD.US,D,20161216,000000,1.40379,1.40529,1.35043,1.36332,1074709,0
+USD.US,D,20161219,000000,1.37584,1.39948,1.37584,1.39948,210829,0
+USD.US,D,20161220,000000,1.40759,1.42136,1.40759,1.41689,361515,0
+USD.US,D,20161221,000000,1.4108,1.42462,1.40852,1.40852,146944,0
+USD.US,D,20161222,000000,1.4312,1.43221,1.41669,1.41669,268939,0
+USD.US,D,20161223,000000,1.41669,1.42632,1.41669,1.42632,296615,0
+USD.US,D,20161227,000000,1.43785,1.46952,1.43785,1.46139,901297,0
+USD.US,D,20161228,000000,1.45205,1.45205,1.42106,1.42166,370047,0
+USD.US,D,20161229,000000,1.41899,1.41899,1.37641,1.40287,478300,0
+USD.US,D,20161230,000000,1.42433,1.42433,1.3646,1.3646,254407,0
+USD.US,D,20170103,000000,1.38142,1.39916,1.35117,1.35941,392885,0
+USD.US,D,20170104,000000,1.38286,1.38286,1.36857,1.36857,470962,0
+USD.US,D,20170105,000000,1.36171,1.37858,1.34699,1.35725,300066,0
+USD.US,D,20170106,000000,1.3689,1.3761,1.36827,1.37303,230699,0
+USD.US,D,20170109,000000,1.3841,1.4094,1.3841,1.39394,294051,0
+USD.US,D,20170110,000000,1.4152,1.4152,1.40374,1.40643,222731,0
+USD.US,D,20170111,000000,1.41739,1.41739,1.40569,1.41173,143622,0
+USD.US,D,20170112,000000,1.43578,1.43578,1.36064,1.39424,279342,0
+USD.US,D,20170113,000000,1.41341,1.42056,1.40727,1.41564,256439,0
+USD.US,D,20170117,000000,1.3965,1.40206,1.36522,1.3689,190330,0
+USD.US,D,20170118,000000,1.38725,1.41048,1.37163,1.39779,216086,0
+USD.US,D,20170119,000000,1.40852,1.4249,1.3844,1.39283,262504,0
+USD.US,D,20170120,000000,1.40374,1.43487,1.40374,1.41544,274858,0
+USD.US,D,20170123,000000,1.42657,1.42657,1.35161,1.3746,428319,0
+USD.US,D,20170124,000000,1.38787,1.42552,1.38787,1.42552,103785,0
+USD.US,D,20170125,000000,1.44263,1.47041,1.44263,1.47041,563151,0
+USD.US,D,20170126,000000,1.48465,1.48465,1.44554,1.4531,227860,0
+USD.US,D,20170127,000000,1.44598,1.48956,1.44598,1.48405,324082,0
+USD.US,D,20170130,000000,1.48777,1.48777,1.44446,1.4583,384692,0
+USD.US,D,20170131,000000,1.43172,1.43172,1.39998,1.41669,318469,0
+USD.US,D,20170201,000000,1.44173,1.44958,1.43495,1.44918,112091,0
+USD.US,D,20170202,000000,1.4407,1.44778,1.4399,1.44511,56384.5,0
+USD.US,D,20170203,000000,1.46189,1.46227,1.45186,1.45751,454737,0
+USD.US,D,20170206,000000,1.46307,1.46307,1.4559,1.45942,111252,0
+USD.US,D,20170207,000000,1.472,1.48142,1.46247,1.47318,238618,0
+USD.US,D,20170208,000000,1.47323,1.48911,1.47182,1.472,160057,0
+USD.US,D,20170209,000000,1.472,1.472,1.45205,1.45372,115946,0
+USD.US,D,20170210,000000,1.46555,1.46555,1.41173,1.4399,290680,0
+USD.US,D,20170213,000000,1.45959,1.45959,1.44561,1.45132,118155,0
+USD.US,D,20170214,000000,1.45205,1.45205,1.43091,1.4485,223393,0
+USD.US,D,20170215,000000,1.44015,1.46406,1.44015,1.46406,55529.7,0
+USD.US,D,20170216,000000,1.47413,1.47618,1.46098,1.47618,274132,0
+USD.US,D,20170217,000000,1.472,1.48869,1.472,1.48869,64706.7,0
+USD.US,D,20170221,000000,1.51195,1.53047,1.51195,1.53047,386353,0
+USD.US,D,20170222,000000,1.53595,1.53595,1.51257,1.52259,266245,0
+USD.US,D,20170223,000000,1.51709,1.51709,1.47101,1.48465,298728,0
+USD.US,D,20170224,000000,1.44802,1.49116,1.43387,1.48571,225425,0
+USD.US,D,20170227,000000,1.49223,1.50935,1.49223,1.50028,79851.2,0
+USD.US,D,20170228,000000,1.49836,1.49836,1.472,1.47264,204281,0
+USD.US,D,20170301,000000,1.49576,1.51646,1.4823,1.51646,230699,0
+USD.US,D,20170302,000000,1.52762,1.52762,1.49308,1.49308,142977,0
+USD.US,D,20170303,000000,1.48894,1.49948,1.48068,1.49638,151267,0
+USD.US,D,20170306,000000,1.49893,1.49893,1.46624,1.48156,114156,0
+USD.US,D,20170307,000000,1.50151,1.51274,1.49794,1.50853,93657,0
+USD.US,D,20170308,000000,1.51778,1.52762,1.50935,1.50935,79996.3,0
+USD.US,D,20170309,000000,1.50643,1.51728,1.50643,1.51381,222086,0
+USD.US,D,20170310,000000,1.5327,1.55745,1.53265,1.54693,482574,0
+USD.US,D,20170313,000000,1.55176,1.55825,1.54715,1.55036,146412,0
+USD.US,D,20170314,000000,1.54977,1.55031,1.52043,1.54101,337436,0
+USD.US,D,20170315,000000,1.57492,1.57492,1.52725,1.54238,122187,0
+USD.US,D,20170316,000000,1.56327,1.57294,1.55111,1.55131,100930,0
+USD.US,D,20170317,000000,1.56607,1.56607,1.55632,1.56574,66480.8,0
+USD.US,D,20170320,000000,1.58418,1.59607,1.5812,1.5812,223973,0
+USD.US,D,20170321,000000,1.60196,1.60196,1.52325,1.52325,292131,0
+USD.US,D,20170322,000000,1.52187,1.54581,1.50895,1.54581,226167,0
+USD.US,D,20170323,000000,1.54413,1.54877,1.54059,1.54059,41869,0
+USD.US,D,20170324,000000,1.57021,1.59323,1.54313,1.55731,148654,0
+USD.US,D,20170327,000000,1.55453,1.56302,1.51845,1.56222,122720,0
+USD.US,D,20170328,000000,1.57234,1.58212,1.56674,1.57384,114623,0
+USD.US,D,20170329,000000,1.58052,1.58052,1.55516,1.56831,63384.2,0
+USD.US,D,20170330,000000,1.58586,1.5905,1.58325,1.58435,151460,0
+USD.US,D,20170331,000000,1.58807,1.59607,1.58499,1.5936,1338148,0
+USD.US,D,20170403,000000,1.58657,1.59459,1.55541,1.56521,291212,0
+USD.US,D,20170404,000000,1.56104,1.56818,1.54139,1.54902,1048774,0
+USD.US,D,20170405,000000,1.56569,1.57879,1.53847,1.53847,116236,0
+USD.US,D,20170406,000000,1.53196,1.53515,1.52497,1.533,87415.3,0
+USD.US,D,20170407,000000,1.53097,1.5595,1.53097,1.54506,117204,0
+USD.US,D,20170410,000000,1.54506,1.54895,1.51491,1.52614,314582,0
+USD.US,D,20170411,000000,1.51565,1.51565,1.4722,1.49948,621810,0
+USD.US,D,20170412,000000,1.50356,1.50356,1.44591,1.45546,743853,0
+USD.US,D,20170413,000000,1.44958,1.4738,1.44404,1.4738,132719,0
+USD.US,D,20170417,000000,1.45504,1.46189,1.42595,1.46185,512428,0
+USD.US,D,20170418,000000,1.44913,1.4743,1.44913,1.4743,124252,0
+USD.US,D,20170419,000000,1.49365,1.51182,1.49365,1.49928,229925,0
+USD.US,D,20170420,000000,1.51361,1.53457,1.50668,1.5334,273890,0
+USD.US,D,20170421,000000,1.52929,1.53035,1.51217,1.52589,123107,0
+USD.US,D,20170424,000000,1.57506,1.57566,1.55684,1.57044,228296,0
+USD.US,D,20170425,000000,1.58534,1.59781,1.58025,1.59724,300502,0
+USD.US,D,20170426,000000,1.5954,1.59644,1.57933,1.57933,330678,0
+USD.US,D,20170427,000000,1.59868,1.6148,1.59868,1.61382,92657,0
+USD.US,D,20170428,000000,1.60749,1.60749,1.53917,1.55473,583070,0
+USD.US,D,20170501,000000,1.5583,1.57209,1.54673,1.57209,204716,0
+USD.US,D,20170502,000000,1.56284,1.57239,1.55813,1.55895,80544.7,0
+USD.US,D,20170503,000000,1.55557,1.58897,1.55557,1.58423,309711,0
+USD.US,D,20170504,000000,1.58008,1.5952,1.57127,1.57933,152460,0
+USD.US,D,20170505,000000,1.5936,1.5936,1.57847,1.58541,134429,0
+USD.US,D,20170508,000000,1.5952,1.5952,1.57462,1.5846,62077.8,0
+USD.US,D,20170509,000000,1.60016,1.60761,1.60016,1.60438,65206.7,0
+USD.US,D,20170510,000000,1.62219,1.65685,1.62219,1.64953,725434,0
+USD.US,D,20170511,000000,1.65548,1.67358,1.62373,1.66535,135348,0
+USD.US,D,20170512,000000,1.67556,1.67556,1.66271,1.67433,76899.7,0
+USD.US,D,20170515,000000,1.68593,1.7318,1.68593,1.71679,312469,0
+USD.US,D,20170516,000000,1.73855,1.76137,1.73805,1.76137,49159,0
+USD.US,D,20170517,000000,1.72263,1.72263,1.63626,1.64308,629487,0
+USD.US,D,20170518,000000,1.62683,1.68698,1.61034,1.68424,232489,0
+USD.US,D,20170519,000000,1.70289,1.73687,1.70289,1.71822,748191,0
+USD.US,D,20170522,000000,1.73043,1.76787,1.73043,1.76787,388079,0
+USD.US,D,20170523,000000,1.77744,1.77744,1.73563,1.74661,396707,0
+USD.US,D,20170524,000000,1.77068,1.77209,1.75878,1.77068,342935,0
+USD.US,D,20170525,000000,1.77273,1.79417,1.75785,1.79238,536685,0
+USD.US,D,20170526,000000,1.77233,1.8082,1.77233,1.8082,92415.1,0
+USD.US,D,20170530,000000,1.81829,1.83499,1.81317,1.81986,773335,0
+USD.US,D,20170531,000000,1.85581,1.85581,1.80399,1.81317,372273,0
+USD.US,D,20170601,000000,1.83632,1.83632,1.79684,1.81342,463656,0
+USD.US,D,20170602,000000,1.8269,1.86406,1.8269,1.86262,284632,0
+USD.US,D,20170605,000000,1.87657,1.89059,1.86262,1.87448,417432,0
+USD.US,D,20170606,000000,1.86008,1.90695,1.83752,1.87768,553458,0
+USD.US,D,20170607,000000,1.90528,1.91262,1.88558,1.90212,552732,0
+USD.US,D,20170608,000000,1.93221,1.96667,1.90634,1.96667,370531,0
+USD.US,D,20170609,000000,2.00809,2.00809,1.74215,1.79052,1971442,0
+USD.US,D,20170612,000000,1.75467,1.79721,1.69768,1.78126,1100643,0
+USD.US,D,20170613,000000,1.8106,1.8398,1.79139,1.80863,885104,0
+USD.US,D,20170614,000000,1.81768,1.84694,1.75703,1.76249,352919,0
+USD.US,D,20170615,000000,1.73026,1.7517,1.72777,1.75101,355338,0
+USD.US,D,20170616,000000,1.7703,1.7703,1.7274,1.73752,499283,0
+USD.US,D,20170619,000000,1.78667,1.80998,1.78514,1.80998,236924,0
+USD.US,D,20170620,000000,1.81986,1.81986,1.74898,1.74898,291502,0
+USD.US,D,20170621,000000,1.75275,1.78549,1.75275,1.78295,145186,0
+USD.US,D,20170622,000000,1.79432,1.79432,1.76001,1.77241,134526,0
+USD.US,D,20170623,000000,1.75275,1.79349,1.75275,1.77428,312969,0
+USD.US,D,20170626,000000,1.79993,1.79993,1.72819,1.74322,185443,0
+USD.US,D,20170627,000000,1.70818,1.71847,1.64828,1.64848,423029,0
+USD.US,D,20170628,000000,1.65767,1.71619,1.65201,1.71463,195603,0
+USD.US,D,20170629,000000,1.67345,1.67601,1.59286,1.62973,583166,0
+USD.US,D,20170630,000000,1.63725,1.6556,1.6151,1.61716,476833,0
+USD.US,D,20170703,000000,1.6455,1.6455,1.55969,1.55969,492977,0
+USD.US,D,20170705,000000,1.58162,1.64121,1.58162,1.63891,1541091,0
+USD.US,D,20170706,000000,1.5957,1.63742,1.59045,1.6155,121220,0
+USD.US,D,20170707,000000,1.62733,1.67892,1.62733,1.66891,403384,0
+USD.US,D,20170710,000000,1.68653,1.71148,1.6647,1.70835,342645,0
+USD.US,D,20170711,000000,1.7023,1.73843,1.7023,1.73404,307856,0
+USD.US,D,20170712,000000,1.7605,1.79557,1.75703,1.79367,387933,0
+USD.US,D,20170713,000000,1.80428,1.81632,1.76981,1.78176,447769,0
+USD.US,D,20170714,000000,1.79913,1.83032,1.79913,1.82684,503864,0
+USD.US,D,20170717,000000,1.82747,1.82829,1.80441,1.81878,907507,0
+USD.US,D,20170718,000000,1.8145,1.81669,1.79109,1.81669,241908,0
+USD.US,D,20170719,000000,1.83648,1.85922,1.83368,1.85922,366193,0
+USD.US,D,20170720,000000,1.86649,1.86649,1.82066,1.84162,343032,0
+USD.US,D,20170721,000000,1.83106,1.83578,1.81619,1.83553,169895,0
+USD.US,D,20170724,000000,1.82747,1.82747,1.80919,1.81433,181427,0
+USD.US,D,20170725,000000,1.79779,1.81689,1.78797,1.81689,143622,0
+USD.US,D,20170726,000000,1.86232,1.86604,1.82953,1.85493,151912,0
+USD.US,D,20170727,000000,1.8705,1.8705,1.7534,1.79312,535653,0
+USD.US,D,20170728,000000,1.76132,1.80242,1.76132,1.78563,203635,0
+USD.US,D,20170731,000000,1.8083,1.8083,1.75828,1.76894,180233,0
+USD.US,D,20170801,000000,1.78034,1.79164,1.77448,1.78835,72706.3,0
+USD.US,D,20170802,000000,1.82201,1.83119,1.75909,1.79189,125429,0
+USD.US,D,20170803,000000,1.7644,1.78101,1.7644,1.77804,67109.8,0
+USD.US,D,20170804,000000,1.77991,1.79813,1.76622,1.76802,179653,0
+USD.US,D,20170807,000000,1.79189,1.82809,1.79084,1.82809,208538,0
+USD.US,D,20170808,000000,1.83276,1.8517,1.81292,1.81694,231650,0
+USD.US,D,20170809,000000,1.78158,1.81035,1.77911,1.81035,181185,0
+USD.US,D,20170810,000000,1.79491,1.79491,1.72076,1.72076,318372,0
+USD.US,D,20170811,000000,1.70941,1.73578,1.68296,1.72256,278519,0
+USD.US,D,20170814,000000,1.7393,1.81445,1.7393,1.81445,419835,0
+USD.US,D,20170815,000000,1.83851,1.83851,1.79679,1.81574,393030,0
+USD.US,D,20170816,000000,1.81941,1.82953,1.81035,1.8154,202764,0
+USD.US,D,20170817,000000,1.79921,1.79921,1.72562,1.72562,91834.5,0
+USD.US,D,20170818,000000,1.75562,1.75562,1.71921,1.74481,220167,0
+USD.US,D,20170821,000000,1.73732,1.74239,1.69361,1.71271,662098,0
+USD.US,D,20170822,000000,1.73671,1.76919,1.73671,1.76919,216474,0
+USD.US,D,20170823,000000,1.76937,1.78265,1.74606,1.78265,231150,0
+USD.US,D,20170824,000000,1.77441,1.78158,1.75357,1.77283,223586,0
+USD.US,D,20170825,000000,1.77973,1.77973,1.73776,1.73967,274181,0
+USD.US,D,20170828,000000,1.74402,1.74694,1.73793,1.74694,127171,0
+USD.US,D,20170829,000000,1.71128,1.75579,1.71128,1.75418,126510,0
+USD.US,D,20170830,000000,1.77774,1.80895,1.77558,1.80589,418609,0
+USD.US,D,20170831,000000,1.81941,1.84199,1.81941,1.83994,339516,0
+USD.US,D,20170901,000000,1.85352,1.87219,1.85071,1.85234,291454,0
+USD.US,D,20170905,000000,1.82549,1.8387,1.77886,1.79349,530604,0
+USD.US,D,20170906,000000,1.81433,1.82647,1.79952,1.81768,255036,0
+USD.US,D,20170907,000000,1.83061,1.83061,1.81072,1.81599,220602,0
+USD.US,D,20170908,000000,1.79921,1.79921,1.76837,1.76837,121849,0
+USD.US,D,20170911,000000,1.79598,1.84773,1.79598,1.83851,251794,0
+USD.US,D,20170912,000000,1.85409,1.86855,1.84966,1.85239,214812,0
+USD.US,D,20170913,000000,1.86003,1.8731,1.85599,1.86888,198281,0
+USD.US,D,20170914,000000,1.87323,1.90354,1.87199,1.8904,192571,0
+USD.US,D,20170915,000000,1.92047,1.95892,1.92047,1.95161,339226,0
+USD.US,D,20170918,000000,1.97392,2.03331,1.97392,2.00537,404739,0
+USD.US,D,20170919,000000,2.00984,2.02992,2.00984,2.0167,172685,0
+USD.US,D,20170920,000000,2.03896,2.03896,1.92247,1.96767,339420,0
+USD.US,D,20170921,000000,1.96717,1.96717,1.92247,1.94718,186507,0
+USD.US,D,20170922,000000,1.92586,1.96822,1.92586,1.96822,158928,0
+USD.US,D,20170925,000000,1.96535,1.96535,1.88191,1.89748,592521,0
+USD.US,D,20170926,000000,1.9209,1.93815,1.89852,1.90171,285374,0
+USD.US,D,20170927,000000,1.93405,1.98309,1.93405,1.9815,449269,0
+USD.US,D,20170928,000000,1.96822,2.01533,1.96822,2.01533,198329,0
+USD.US,D,20170929,000000,2.02192,2.05352,2.01514,2.05352,422835,0
+USD.US,D,20171002,000000,2.06191,2.09458,2.06191,2.08082,570570,0
+USD.US,D,20171003,000000,2.0823,2.09421,2.08218,2.09234,132090,0
+USD.US,D,20171004,000000,2.07797,2.0952,2.067,2.0952,942989,0
+USD.US,D,20171005,000000,2.12242,2.12242,2.0905,2.10939,142493,0
+USD.US,D,20171006,000000,2.11022,2.13343,2.10641,2.1298,171701,0
+USD.US,D,20171009,000000,2.16072,2.16787,2.15577,2.16724,144606,0
+USD.US,D,20171010,000000,2.19709,2.19709,2.1489,2.19147,255585,0
+USD.US,D,20171011,000000,2.18598,2.24015,2.18126,2.20972,375208,0
+USD.US,D,20171012,000000,2.21969,2.21969,2.19246,2.19246,299583,0
+USD.US,D,20171013,000000,2.20034,2.22858,2.20034,2.22156,208393,0
+USD.US,D,20171016,000000,2.24128,2.24778,2.21586,2.2452,515202,0
+USD.US,D,20171017,000000,2.22367,2.24015,2.22031,2.23602,196829,0
+USD.US,D,20171018,000000,2.24331,2.25617,2.19743,2.25572,380837,0
+USD.US,D,20171019,000000,2.22367,2.24438,2.17899,2.24396,202474,0
+USD.US,D,20171020,000000,2.27358,2.28703,2.2634,2.2634,199910,0
+USD.US,D,20171023,000000,2.28784,2.32258,2.28026,2.29787,431173,0
+USD.US,D,20171024,000000,2.3194,2.33275,2.30433,2.33155,350387,0
+USD.US,D,20171025,000000,2.32014,2.32258,2.23602,2.27272,737095,0
+USD.US,D,20171026,000000,2.2843,2.31084,2.27608,2.30402,470188,0
+USD.US,D,20171027,000000,2.37,2.4496,2.34779,2.44439,608649,0
+USD.US,D,20171030,000000,2.44439,2.48853,2.44267,2.4521,562296,0
+USD.US,D,20171031,000000,2.48185,2.52673,2.47565,2.51237,686081,0
+USD.US,D,20171101,000000,2.5426,2.54957,2.47242,2.52056,734466,0
+USD.US,D,20171102,000000,2.51582,2.5436,2.50465,2.5436,256633,0
+USD.US,D,20171103,000000,2.58922,2.64925,2.53047,2.63833,5845475,0
+USD.US,D,20171106,000000,2.69987,2.71175,2.63833,2.70132,2608171,0
+USD.US,D,20171107,000000,2.68994,2.7083,2.66836,2.6919,1135786,0
+USD.US,D,20171108,000000,2.7068,2.71698,2.67851,2.70531,1245894,0
+USD.US,D,20171109,000000,2.67306,2.68869,2.54733,2.60536,2663007,0
+USD.US,D,20171110,000000,2.6247,2.65074,2.60858,2.65074,686033,0
+USD.US,D,20171113,000000,2.6319,2.66364,2.62248,2.66043,942553,0
+USD.US,D,20171114,000000,2.66043,2.66043,2.60982,2.65323,703419,0
+USD.US,D,20171115,000000,2.62742,2.62841,2.56344,2.60089,729015,0
+USD.US,D,20171116,000000,2.6356,2.70904,2.6356,2.6872,915603,0
+USD.US,D,20171117,000000,2.7083,2.70904,2.6356,2.63958,922716,0
+USD.US,D,20171120,000000,2.66762,2.71747,2.66762,2.70481,908297,0
+USD.US,D,20171121,000000,2.74795,2.76061,2.71821,2.75492,638519,0
+USD.US,D,20171122,000000,2.78119,2.78119,2.71324,2.72242,1059871,0
+USD.US,D,20171124,000000,2.7415,2.76534,2.7415,2.76385,224941,0
+USD.US,D,20171127,000000,2.72935,2.73407,2.69987,2.71125,723547,0
+USD.US,D,20171128,000000,2.72887,2.72887,2.67851,2.70382,862218,0
+USD.US,D,20171129,000000,2.69463,2.69463,2.43745,2.48954,2552996,0
+USD.US,D,20171130,000000,2.52451,2.56793,2.50391,2.52947,801269,0
+USD.US,D,20171201,000000,2.49871,2.49871,2.34961,2.46671,1491819,0
+USD.US,D,20171204,000000,2.51038,2.51682,2.32844,2.3559,2382165,0
+USD.US,D,20171205,000000,2.33417,2.4325,2.2843,2.34879,714402,0
+USD.US,D,20171206,000000,2.32102,2.36825,2.29485,2.36553,728531,0
+USD.US,D,20171207,000000,2.39602,2.41662,2.37322,2.40075,401320,0
+USD.US,D,20171208,000000,2.45382,2.45804,2.38042,2.3814,698548,0
+USD.US,D,20171211,000000,2.38636,2.4144,2.38512,2.40397,320033,0
+USD.US,D,20171212,000000,2.41167,2.41167,2.36131,2.36231,328339,0
+USD.US,D,20171213,000000,2.37175,2.38884,2.36306,2.36306,292873,0
+USD.US,D,20171214,000000,2.39602,2.39776,2.35102,2.36801,1194639,0
+USD.US,D,20171215,000000,2.38488,2.46621,2.37099,2.4496,1065886,0
+USD.US,D,20171218,000000,2.49946,2.57634,2.49424,2.57609,863686,0
+USD.US,D,20171219,000000,2.56195,2.57684,2.53566,2.57189,507912,0
+USD.US,D,20171220,000000,2.6195,2.62792,2.56569,2.60362,465769,0
+USD.US,D,20171221,000000,2.62075,2.62075,2.5416,2.54758,756546,0
+USD.US,D,20171222,000000,2.52006,2.54185,2.5064,2.54185,245666,0
+USD.US,D,20171226,000000,2.5094,2.5094,2.46796,2.49747,300550,0
+USD.US,D,20171227,000000,2.50566,2.53341,2.50566,2.51261,377192,0
+USD.US,D,20171228,000000,2.52598,2.52872,2.51508,2.51557,147815,0
+USD.US,D,20171229,000000,2.51384,2.51384,2.47813,2.47962,466688,0
+USD.US,D,20180102,000000,2.52303,2.59767,2.49128,2.59719,748094,0
+USD.US,D,20180103,000000,2.60139,2.66217,2.59744,2.66217,819769,0
+USD.US,D,20180104,000000,2.68546,2.68546,2.61727,2.67012,478591,0
+USD.US,D,20180105,000000,2.69143,2.71076,2.66786,2.69019,707612,0
+USD.US,D,20180108,000000,2.7068,2.75863,2.69044,2.742,1386211,0
+USD.US,D,20180109,000000,2.7492,2.7492,2.67209,2.67431,850138,0
+USD.US,D,20180110,000000,2.63214,2.6371,2.55949,2.60213,1415290,0
+USD.US,D,20180111,000000,2.61157,2.63933,2.61157,2.63858,276358,0
+USD.US,D,20180112,000000,2.61157,2.67209,2.61157,2.64851,394562,0
+USD.US,D,20180116,000000,2.67431,2.72342,2.64851,2.6711,596924,0
+USD.US,D,20180117,000000,2.69911,2.81841,2.69911,2.81442,741321,0
+USD.US,D,20180118,000000,2.81492,2.84072,2.79311,2.8219,526234,0
+USD.US,D,20180119,000000,2.85909,2.85909,2.80154,2.83129,623326,0
+USD.US,D,20180122,000000,2.83129,2.88138,2.82533,2.88138,432431,0
+USD.US,D,20180123,000000,2.89604,2.93223,2.88932,2.93173,786819,0
+USD.US,D,20180124,000000,2.89056,2.89056,2.75193,2.7998,1733050,0
+USD.US,D,20180125,000000,2.86105,2.86105,2.71947,2.71947,1188220,0
+USD.US,D,20180126,000000,2.80749,2.93644,2.80749,2.93547,1371873,0
+USD.US,D,20180129,000000,2.90521,2.94835,2.88337,2.93644,961649,0
+USD.US,D,20180130,000000,2.85138,2.86428,2.7941,2.80129,1017679,0
+USD.US,D,20180131,000000,2.85362,2.87198,2.81096,2.83179,726305,0
+USD.US,D,20180201,000000,2.80304,2.85784,2.76335,2.76681,992067,0
+USD.US,D,20180202,000000,2.74299,2.74299,2.6185,2.62175,2325668,0
+USD.US,D,20180205,000000,2.55129,2.66338,2.37175,2.37322,3396603,0
+USD.US,D,20180206,000000,2.28883,2.55103,2.27397,2.55053,2295701,0
+USD.US,D,20180207,000000,2.52897,2.59744,2.50615,2.50864,985648,0
+USD.US,D,20180208,000000,2.5022,2.5022,2.25937,2.25937,1694164,0
+USD.US,D,20180209,000000,2.36355,2.42456,2.20928,2.40125,1545187,0
+USD.US,D,20180212,000000,2.47838,2.51832,2.44366,2.48829,1048274,0
+USD.US,D,20180213,000000,2.49003,2.5084,2.45234,2.49377,591973,0
+USD.US,D,20180214,000000,2.46944,2.61701,2.46944,2.61255,750562,0
+USD.US,D,20180215,000000,2.65249,2.67628,2.56195,2.67628,871234,0
+USD.US,D,20180216,000000,2.67259,2.72564,2.65445,2.65445,975052,0
+USD.US,D,20180220,000000,2.69661,2.78538,2.69661,2.70954,904103,0
+USD.US,D,20180221,000000,2.78244,2.78244,2.68396,2.68396,280745,0
+USD.US,D,20180222,000000,2.74126,2.74126,2.64577,2.66364,434125,0
+USD.US,D,20180223,000000,2.73158,2.78664,2.72019,2.78664,995115,0
+USD.US,D,20180226,000000,2.81442,2.91415,2.81442,2.91415,739176,0
+USD.US,D,20180227,000000,2.91564,3.00094,2.90917,2.92825,903942,0
+USD.US,D,20180228,000000,2.96027,2.96027,2.85461,2.85461,348726,0
+USD.US,D,20180301,000000,2.85114,2.85511,2.67503,2.73158,1648263,0
+USD.US,D,20180302,000000,2.65918,2.84618,2.65249,2.84195,648244,0
+USD.US,D,20180305,000000,2.80055,2.89504,2.77995,2.88361,701371,0
+USD.US,D,20180306,000000,2.92651,2.98804,2.9201,2.97712,823397,0
+USD.US,D,20180307,000000,2.90867,2.99497,2.90073,2.98879,1044129,0
+USD.US,D,20180308,000000,3.01409,3.03043,2.96598,2.97637,343129,0
+USD.US,D,20180309,000000,3.0292,3.11031,3.02377,3.10807,925312,0
+USD.US,D,20180312,000000,3.17208,3.19811,3.12816,3.17308,1061177,0
+USD.US,D,20180313,000000,3.21769,3.28664,3.06839,3.09915,1144576,0
+USD.US,D,20180314,000000,3.13634,3.13634,3.03715,3.08328,504186,0
+USD.US,D,20180315,000000,3.09047,3.13485,3.06194,3.08129,391288,0
+USD.US,D,20180316,000000,3.08747,3.11157,3.08427,3.0984,351113,0
+USD.US,D,20180319,000000,3.0421,3.0421,2.87693,2.95505,1196300,0
+USD.US,D,20180320,000000,2.99248,3.0287,2.9811,3.02052,480736,0
+USD.US,D,20180321,000000,2.99696,3.06939,2.99696,3.02968,429593,0
+USD.US,D,20180322,000000,2.93793,2.99374,2.87594,2.87594,503670,0
+USD.US,D,20180323,000000,2.86603,2.86803,2.67851,2.67851,899636,0
+USD.US,D,20180326,000000,2.79532,2.92925,2.74795,2.92849,965052,0
+USD.US,D,20180327,000000,2.98406,2.98406,2.65445,2.69987,984035,0
+USD.US,D,20180328,000000,2.67012,2.7068,2.55949,2.58254,992825,0
+USD.US,D,20180329,000000,2.62049,2.75293,2.59669,2.72515,851428,0
+USD.US,D,20180402,000000,2.68944,2.68944,2.43002,2.49622,3707524,0
+USD.US,D,20180403,000000,2.54608,2.60015,2.50344,2.58203,702451,0
+USD.US,D,20180404,000000,2.43795,2.66168,2.4325,2.64901,626616,0
+USD.US,D,20180405,000000,2.67306,2.68126,2.59495,2.59495,339661,0
+USD.US,D,20180406,000000,2.52353,2.55949,2.41316,2.4506,797463,0
+USD.US,D,20180409,000000,2.49227,2.61032,2.47217,2.47614,564119,0
+USD.US,D,20180410,000000,2.61082,2.66936,2.56693,2.64256,859202,0
+USD.US,D,20180411,000000,2.61505,2.66836,2.61505,2.63535,312324,0
+USD.US,D,20180412,000000,2.67727,2.77621,2.67727,2.75641,1562267,0
+USD.US,D,20180413,000000,2.81767,2.81767,2.70581,2.72242,384353,0
+USD.US,D,20180416,000000,2.72192,2.74299,2.71821,2.73283,248875,0
+USD.US,D,20180417,000000,2.82015,2.8576,2.79507,2.84568,456317,0
+USD.US,D,20180418,000000,2.82386,2.84518,2.76335,2.81891,427190,0
+USD.US,D,20180419,000000,2.7078,2.7078,2.57089,2.59246,976697,0
+USD.US,D,20180420,000000,2.57684,2.59594,2.50914,2.53217,725676,0
+USD.US,D,20180423,000000,2.57338,2.57338,2.44713,2.45332,360935,0
+USD.US,D,20180424,000000,2.48606,2.55996,2.38785,2.42059,990406,0
+USD.US,D,20180425,000000,2.42579,2.45729,2.34309,2.40075,479074,0
+USD.US,D,20180426,000000,2.49597,2.53466,2.47788,2.53146,446608,0
+USD.US,D,20180427,000000,2.61355,2.61355,2.48359,2.51014,685001,0
+USD.US,D,20180430,000000,2.50615,2.53416,2.42009,2.44464,477268,0
+USD.US,D,20180501,000000,2.43498,2.53121,2.43498,2.52972,2094420,0
+USD.US,D,20180502,000000,2.54808,2.54808,2.47788,2.48754,435222,0
+USD.US,D,20180503,000000,2.42952,2.52573,2.41067,2.5074,517218,0
+USD.US,D,20180504,000000,2.46871,2.63462,2.46871,2.63289,2615251,0
+USD.US,D,20180507,000000,2.63958,2.71672,2.63958,2.70011,1478061,0
+USD.US,D,20180508,000000,2.7155,2.72863,2.68149,2.72863,720951,0
+USD.US,D,20180509,000000,2.73009,2.81517,2.73009,2.81517,881395,0
+USD.US,D,20180510,000000,2.84148,2.92083,2.84148,2.92083,1151060,0
+USD.US,D,20180511,000000,2.87989,2.93025,2.86205,2.87198,346548,0
+USD.US,D,20180514,000000,2.9449,2.96572,2.92999,2.92999,724160,0
+USD.US,D,20180515,000000,2.90023,2.90321,2.80947,2.8355,603069,0
+USD.US,D,20180516,000000,2.87494,2.92579,2.86998,2.91215,429448,0
+USD.US,D,20180517,000000,2.92579,2.95953,2.86503,2.90397,544378,0
+USD.US,D,20180518,000000,2.85362,2.85561,2.79706,2.81096,449737,0
+USD.US,D,20180521,000000,2.88138,2.92579,2.83425,2.86553,596682,0
+USD.US,D,20180522,000000,2.9134,2.93992,2.87272,2.89155,466446,0
+USD.US,D,20180523,000000,2.82906,2.9481,2.82906,2.94687,425738,0
+USD.US,D,20180524,000000,2.97415,2.97662,2.9067,2.96226,763013,0
+USD.US,D,20180525,000000,2.96226,3.02473,2.96226,3.02127,584344,0
+USD.US,D,20180529,000000,2.97861,3.05203,2.96871,3.00541,479510,0
+USD.US,D,20180530,000000,3.04234,3.08721,3.03093,3.04484,325791,0
+USD.US,D,20180531,000000,3.03143,3.05278,2.98654,2.99003,467107,0
+USD.US,D,20180601,000000,3.02598,3.13139,3.02598,3.13139,739417,0
+USD.US,D,20180604,000000,3.14826,3.17926,3.12517,3.17258,677533,0
+USD.US,D,20180605,000000,3.20976,3.21076,3.16043,3.19265,381176,0
+USD.US,D,20180606,000000,3.19388,3.23331,3.16662,3.23331,479913,0
+USD.US,D,20180607,000000,3.23628,3.23628,3.13014,3.17381,455011,0
+USD.US,D,20180608,000000,3.10931,3.12566,3.07854,3.11775,300728,0
+USD.US,D,20180611,000000,3.10682,3.12766,3.07213,3.09346,342258,0
+USD.US,D,20180612,000000,3.11207,3.1195,3.06814,3.11477,355548,0
+USD.US,D,20180613,000000,3.13558,3.17357,3.10264,3.10339,467446,0
+USD.US,D,20180614,000000,3.12199,3.17997,3.11601,3.14626,316227,0
+USD.US,D,20180615,000000,3.10139,3.14279,3.08576,3.13311,344710,0
+USD.US,D,20180618,000000,3.07213,3.07213,2.98779,3.04061,1470255,0
+USD.US,D,20180619,000000,2.94935,2.99374,2.8995,2.99374,922780,0
+USD.US,D,20180620,000000,3.00044,3.04658,2.99573,3.02426,351338,0
+USD.US,D,20180621,000000,3.07288,3.08452,2.93893,2.94266,669614,0
+USD.US,D,20180622,000000,2.97068,2.97068,2.89081,2.89081,179040,0
+USD.US,D,20180625,000000,2.80549,2.80549,2.6371,2.70581,947618,0
+USD.US,D,20180626,000000,2.71871,2.73878,2.70232,2.71125,322049,0
+USD.US,D,20180627,000000,2.73457,2.74176,2.5788,2.5788,358322,0
+USD.US,D,20180628,000000,2.56965,2.63239,2.56793,2.62666,355935,0
+USD.US,D,20180629,000000,2.66762,2.68149,2.63535,2.63585,415513,0
+USD.US,D,20180702,000000,2.57213,2.67406,2.54708,2.67406,499606,0
+USD.US,D,20180703,000000,2.70182,2.70531,2.57263,2.57263,203490,0
+USD.US,D,20180705,000000,2.61206,2.71076,2.61206,2.70879,372757,0
+USD.US,D,20180706,000000,2.72663,2.78564,2.68596,2.77596,506831,0
+USD.US,D,20180709,000000,2.81542,2.81542,2.74624,2.81196,415932,0
+USD.US,D,20180710,000000,2.82386,2.88237,2.8209,2.87198,489251,0
+USD.US,D,20180711,000000,2.78144,2.81122,2.73631,2.73631,405804,0
+USD.US,D,20180712,000000,2.7078,2.77646,2.68521,2.7693,827268,0
+USD.US,D,20180713,000000,2.76435,2.77474,2.73333,2.74249,466607,0
+USD.US,D,20180716,000000,2.73457,2.76187,2.72515,2.72787,163944,0
+USD.US,D,20180717,000000,2.67134,2.79335,2.66514,2.79236,246891,0
+USD.US,D,20180718,000000,2.79236,2.81368,2.78019,2.80874,339258,0
+USD.US,D,20180719,000000,2.78069,2.80625,2.75343,2.79361,210135,0
+USD.US,D,20180720,000000,2.78517,2.78764,2.76435,2.76681,121752,0
+USD.US,D,20180723,000000,2.71424,2.78369,2.67233,2.77524,327146,0
+USD.US,D,20180724,000000,2.80749,2.85312,2.73258,2.73756,334565,0
+USD.US,D,20180725,000000,2.7492,2.77203,2.66762,2.77203,386627,0
+USD.US,D,20180726,000000,2.78564,2.86032,2.78564,2.84418,304647,0
+USD.US,D,20180727,000000,2.81246,2.81246,2.70481,2.72713,261439,0
+USD.US,D,20180730,000000,2.7291,2.7291,2.64677,2.67183,473220,0
+USD.US,D,20180731,000000,2.70581,2.76087,2.70581,2.71251,617681,0
+USD.US,D,20180801,000000,2.72613,2.74548,2.69811,2.7078,237747,0
+USD.US,D,20180802,000000,2.65968,2.77821,2.64727,2.77154,256359,0
+USD.US,D,20180803,000000,2.78069,2.79062,2.76187,2.78688,223086,0
+USD.US,D,20180806,000000,2.76731,2.81542,2.74795,2.81542,523363,0
+USD.US,D,20180807,000000,2.81667,2.86828,2.81667,2.86603,401449,0
+USD.US,D,20180808,000000,2.86478,2.89629,2.85386,2.88536,184733,0
+USD.US,D,20180809,000000,2.88411,2.88411,2.8375,2.8375,255246,0
+USD.US,D,20180810,000000,2.72787,2.73928,2.68944,2.71201,472768,0
+USD.US,D,20180813,000000,2.715,2.76805,2.7063,2.70954,240311,0
+USD.US,D,20180814,000000,2.71574,2.73158,2.69987,2.70481,212377,0
+USD.US,D,20180815,000000,2.66812,2.67552,2.58229,2.6299,736756,0
+USD.US,D,20180816,000000,2.66093,2.66093,2.60486,2.61876,313243,0
+USD.US,D,20180817,000000,2.55676,2.57734,2.50145,2.55925,809559,0
+USD.US,D,20180820,000000,2.55451,2.58104,2.49052,2.54758,501073,0
+USD.US,D,20180821,000000,2.55625,2.66564,2.55625,2.6562,543007,0
+USD.US,D,20180822,000000,2.62742,2.6805,2.61355,2.67652,194894,0
+USD.US,D,20180823,000000,2.66464,2.7145,2.66464,2.6795,272213,0
+USD.US,D,20180824,000000,2.69687,2.75616,2.69687,2.75492,438609,0
+USD.US,D,20180827,000000,2.7631,2.86404,2.7631,2.83874,336404,0
+USD.US,D,20180828,000000,2.85983,2.87198,2.81296,2.85511,268907,0
+USD.US,D,20180829,000000,2.83179,2.88237,2.83179,2.87148,290825,0
+USD.US,D,20180830,000000,2.84817,2.87866,2.8214,2.8308,323259,0
+USD.US,D,20180831,000000,2.82214,2.86528,2.82214,2.86528,324307,0
+USD.US,D,20180904,000000,2.835,2.88461,2.81965,2.88112,338129,0
+USD.US,D,20180905,000000,2.89081,2.89081,2.8003,2.83474,189378,0
+USD.US,D,20180906,000000,2.81196,2.81296,2.70332,2.70705,471752,0
+USD.US,D,20180907,000000,2.68396,2.76435,2.67901,2.68272,321969,0
+USD.US,D,20180910,000000,2.71201,2.73108,2.68571,2.73108,174524,0
+USD.US,D,20180911,000000,2.71921,2.71921,2.64504,2.64627,402368,0
+USD.US,D,20180912,000000,2.61157,2.61157,2.48012,2.58426,560087,0
+USD.US,D,20180913,000000,2.63164,2.7083,2.63164,2.66143,340065,0
+USD.US,D,20180914,000000,2.6919,2.72367,2.67528,2.70182,240682,0
+USD.US,D,20180917,000000,2.6919,2.70382,2.63263,2.6366,341597,0
+USD.US,D,20180918,000000,2.68819,2.7291,2.67777,2.69314,146380,0
+USD.US,D,20180919,000000,2.69143,2.71424,2.68571,2.70531,200861,0
+USD.US,D,20180920,000000,2.73878,2.77921,2.73878,2.7626,224473,0
+USD.US,D,20180921,000000,2.77771,2.77771,2.72242,2.73806,419577,0
+USD.US,D,20180924,000000,2.71672,2.76087,2.6929,2.75641,123736,0
+USD.US,D,20180925,000000,2.71871,2.71871,2.67012,2.68446,193281,0
+USD.US,D,20180926,000000,2.67851,2.69489,2.6371,2.6371,191733,0
+USD.US,D,20180927,000000,2.65545,2.67678,2.65545,2.65918,45449.5,0
+USD.US,D,20180928,000000,2.65349,2.7487,2.65349,2.73951,208313,0
+USD.US,D,20181001,000000,2.77054,2.79385,2.74945,2.75666,310840,0
+USD.US,D,20181002,000000,2.79434,2.86428,2.77921,2.79112,381482,0
+USD.US,D,20181003,000000,2.82533,2.84693,2.78344,2.80179,248262,0
+USD.US,D,20181004,000000,2.77474,2.77474,2.66464,2.70655,389498,0
+USD.US,D,20181005,000000,2.68149,2.68149,2.53715,2.57484,247166,0
+USD.US,D,20181008,000000,2.55726,2.59121,2.48359,2.52673,396352,0
+USD.US,D,20181009,000000,2.54185,2.5436,2.50046,2.51582,346097,0
+USD.US,D,20181010,000000,2.45654,2.45654,2.28423,2.28859,1047468,0
+USD.US,D,20181011,000000,2.26954,2.35251,2.18176,2.21702,1486222,0
+USD.US,D,20181012,000000,2.34346,2.34346,2.2336,2.30249,335371,0
+USD.US,D,20181015,000000,2.28423,2.30061,2.24207,2.24822,199168,0
+USD.US,D,20181016,000000,2.29876,2.39627,2.29876,2.39627,407433,0
+USD.US,D,20181017,000000,2.43052,2.43052,2.34761,2.37271,633116,0
+USD.US,D,20181018,000000,2.35493,2.35493,2.25741,2.26161,172234,0
+USD.US,D,20181019,000000,2.29336,2.30241,2.17394,2.1934,458204,0
+USD.US,D,20181022,000000,2.20614,2.24331,2.17457,2.22015,224231,0
+USD.US,D,20181023,000000,2.09221,2.20428,2.05924,2.17824,491251,0
+USD.US,D,20181024,000000,2.12148,2.12148,1.8893,1.89411,819188,0
+USD.US,D,20181025,000000,1.92105,2.01777,1.90151,1.99228,1155624,0
+USD.US,D,20181026,000000,1.896,2.00628,1.88018,1.94293,628616,0
+USD.US,D,20181029,000000,2.00264,2.03127,1.81619,1.88328,599021,0
+USD.US,D,20181030,000000,1.88811,2.06234,1.88811,2.06234,990535,0
+USD.US,D,20181031,000000,2.13309,2.13675,2.06668,2.0965,730998,0
+USD.US,D,20181101,000000,2.13916,2.27447,2.11054,2.26534,624632,0
+USD.US,D,20181102,000000,2.28364,2.28364,2.1435,2.18176,452947,0
+USD.US,D,20181105,000000,2.18113,2.18113,2.09471,2.17145,310921,0
+USD.US,D,20181106,000000,2.18851,2.21727,2.17518,2.20003,252988,0
+USD.US,D,20181107,000000,2.26041,2.27382,2.22148,2.26347,378305,0
+USD.US,D,20181108,000000,2.21949,2.26721,2.20923,2.23421,614391,0
+USD.US,D,20181109,000000,2.19403,2.19403,2.13798,2.16477,696161,0
+USD.US,D,20181112,000000,2.05619,2.05619,1.94726,1.95693,823978,0
+USD.US,D,20181113,000000,2.03299,2.09767,2.00512,2.02018,757771,0
+USD.US,D,20181114,000000,2.06912,2.08423,1.99339,2.01955,502090,0
+USD.US,D,20181115,000000,2.02205,2.16724,2.02205,2.14833,652067,0
+USD.US,D,20181116,000000,1.9588,2.07697,1.95149,2.06482,1161269,0
+USD.US,D,20181119,000000,2.05192,2.05192,1.89782,1.90031,1070515,0
+USD.US,D,20181120,000000,1.79908,1.95272,1.7863,1.90757,815914,0
+USD.US,D,20181121,000000,1.96122,1.96122,1.90212,1.90212,351306,0
+USD.US,D,20181123,000000,1.87285,1.92222,1.87285,1.89114,130639,0
+USD.US,D,20181126,000000,1.94601,1.96975,1.9082,1.96975,290051,0
+USD.US,D,20181127,000000,1.94106,2.01414,1.93196,1.98606,247246,0
+USD.US,D,20181128,000000,2.02695,2.06787,1.95632,2.06787,337033,0
+USD.US,D,20181129,000000,2.06668,2.06668,2.03067,2.03067,258472,0
+USD.US,D,20181130,000000,2.01459,2.10992,2.01459,2.10992,229908,0
+USD.US,D,20181203,000000,2.26041,2.26041,2.17518,2.21827,715306,0
+USD.US,D,20181204,000000,2.20487,2.20487,1.98855,1.99166,249666,0
+USD.US,D,20181206,000000,1.87583,1.98793,1.87583,1.98793,716241,0
+USD.US,D,20181207,000000,2.00264,2.00264,1.82338,1.83924,623310,0
+USD.US,D,20181210,000000,1.86484,1.91985,1.85309,1.90882,514960,0
+USD.US,D,20181211,000000,1.98918,2.00201,1.90151,1.92222,701226,0
+USD.US,D,20181212,000000,1.99282,2.03244,1.94726,1.97342,622165,0
+USD.US,D,20181213,000000,2.00814,2.0192,1.95544,1.97405,308518,0
+USD.US,D,20181214,000000,1.93746,1.99402,1.91923,1.91923,273616,0
+USD.US,D,20181217,000000,1.90634,1.971,1.84484,1.8685,477591,0
+USD.US,D,20181218,000000,1.90394,1.96975,1.90394,1.92105,449753,0
+USD.US,D,20181219,000000,1.89971,1.9128,1.73571,1.75406,1229460,0
+USD.US,D,20181220,000000,1.76311,1.8015,1.6882,1.72164,926586,0
+USD.US,D,20181221,000000,1.73868,1.78265,1.6589,1.66676,1284909,0
+USD.US,D,20181224,000000,1.65337,1.66032,1.56743,1.56806,506960,0
+USD.US,D,20181226,000000,1.60303,1.74818,1.56868,1.74818,804124,0
+USD.US,D,20181227,000000,1.69057,1.77687,1.65747,1.77687,1188897,0
+USD.US,D,20181228,000000,1.81122,1.86748,1.77565,1.80631,847122,0
+USD.US,D,20181231,000000,1.85451,1.85525,1.79218,1.81302,785883,0
+USD.US,D,20190102,000000,1.74818,1.87428,1.73099,1.84971,1002228,0
+USD.US,D,20190103,000000,1.76157,1.7701,1.6318,1.63242,1314698,0
+USD.US,D,20190104,000000,1.69486,1.79399,1.6838,1.77991,884427,0
+USD.US,D,20190107,000000,1.78911,1.87459,1.78009,1.84302,714564,0
+USD.US,D,20190108,000000,1.8832,1.8832,1.77625,1.82467,1247185,0
+USD.US,D,20190109,000000,1.87368,1.92457,1.87368,1.90609,274971,0
+USD.US,D,20190110,000000,1.87546,1.95569,1.87496,1.94962,226731,0
+USD.US,D,20190111,000000,1.92561,2.01266,1.92561,1.9893,248295,0
+USD.US,D,20190114,000000,1.94594,1.95817,1.91832,1.93609,298663,0
+USD.US,D,20190115,000000,1.95445,1.98992,1.94659,1.95091,378127,0
+USD.US,D,20190116,000000,1.9444,1.97472,1.91842,1.91873,187814,0
+USD.US,D,20190117,000000,1.89877,1.95999,1.89753,1.95693,147315,0
+USD.US,D,20190118,000000,1.9991,2.05787,1.97859,2.04077,427351,0
+USD.US,D,20190122,000000,2.00958,2.00958,1.89939,1.93122,502525,0
+USD.US,D,20190123,000000,1.94842,1.96057,1.88291,1.89939,166879,0
+USD.US,D,20190124,000000,1.97653,2.10519,1.97653,2.09409,654276,0
+USD.US,D,20190125,000000,2.07689,2.13761,2.02175,2.1216,488897,0
+USD.US,D,20190128,000000,1.96859,2.05601,1.95166,2.02414,626181,0
+USD.US,D,20190129,000000,2.03828,2.03828,1.96921,1.97232,236360,0
+USD.US,D,20190130,000000,2.02786,2.08547,1.99054,2.06954,467994,0
+USD.US,D,20190131,000000,2.06531,2.07754,2.0205,2.06531,247633,0
+USD.US,D,20190201,000000,2.06954,2.13265,2.06954,2.1216,322259,0
+USD.US,D,20190204,000000,2.12707,2.15467,2.09471,2.15402,795125,0
+USD.US,D,20190205,000000,2.16204,2.1939,2.15865,2.18096,217103,0
+USD.US,D,20190206,000000,2.22074,2.31374,2.22074,2.28145,696355,0
+USD.US,D,20190207,000000,2.22819,2.24538,2.15099,2.18038,750949,0
+USD.US,D,20190208,000000,2.1216,2.18213,2.10145,2.1758,308937,0
+USD.US,D,20190211,000000,2.19883,2.2042,2.17867,2.19328,215845,0
+USD.US,D,20190212,000000,2.24842,2.29548,2.24842,2.28827,655857,0
+USD.US,D,20190213,000000,2.29304,2.34761,2.29304,2.31761,245617,0
+USD.US,D,20190214,000000,2.31815,2.36107,2.31815,2.3372,297744,0
+USD.US,D,20190215,000000,2.38612,2.38612,2.34941,2.36726,334984,0
+USD.US,D,20190219,000000,2.34093,2.38488,2.34093,2.35493,366257,0
+USD.US,D,20190220,000000,2.3752,2.41117,2.3752,2.38612,342210,0
+USD.US,D,20190221,000000,2.37718,2.38884,2.33969,2.35065,309808,0
+USD.US,D,20190222,000000,2.39158,2.42034,2.39158,2.41191,723563,0
+USD.US,D,20190225,000000,2.4821,2.50046,2.44291,2.44489,720386,0
+USD.US,D,20190226,000000,2.43151,2.44663,2.42158,2.42331,214957,0
+USD.US,D,20190227,000000,2.3886,2.39975,2.3372,2.38066,620487,0
+USD.US,D,20190228,000000,2.35065,2.38785,2.34639,2.37942,205248,0
+USD.US,D,20190301,000000,2.42827,2.44836,2.37718,2.41712,2365569,0
+USD.US,D,20190304,000000,2.45531,2.46621,2.37224,2.43398,568667,0
+USD.US,D,20190305,000000,2.42208,2.44242,2.399,2.41366,281777,0
+USD.US,D,20190306,000000,2.40447,2.40447,2.33411,2.33533,545846,0
+USD.US,D,20190307,000000,2.31022,2.31308,2.26061,2.27779,1413629,0
+USD.US,D,20190308,000000,2.21462,2.28084,2.19639,2.27843,639019,0
+USD.US,D,20190311,000000,2.30284,2.40422,2.30284,2.38488,551168,0
+USD.US,D,20190312,000000,2.39826,2.42654,2.35958,2.40125,463495,0
+USD.US,D,20190313,000000,2.43646,2.47664,2.42654,2.44192,490735,0
+USD.US,D,20190314,000000,2.43324,2.45482,2.40447,2.40447,218522,0
+USD.US,D,20190315,000000,2.46771,2.57905,2.46771,2.54833,602488,0
+USD.US,D,20190318,000000,2.56793,2.58154,2.52205,2.53865,358757,0
+USD.US,D,20190319,000000,2.57113,2.61455,2.57113,2.60165,487768,0
+USD.US,D,20190320,000000,2.59791,2.60759,2.52922,2.55007,478639,0
+USD.US,D,20190321,000000,2.55377,2.73656,2.55377,2.7078,603246,0
+USD.US,D,20190322,000000,2.69861,2.7078,2.55996,2.56245,644067,0
+USD.US,D,20190325,000000,2.53217,2.56668,2.46177,2.49797,513347,0
+USD.US,D,20190326,000000,2.57289,2.58997,2.52872,2.558,372870,0
+USD.US,D,20190327,000000,2.55328,2.57734,2.46227,2.49377,270181,0
+USD.US,D,20190328,000000,2.51014,2.54409,2.45979,2.49052,264213,0
+USD.US,D,20190329,000000,2.5426,2.56793,2.53915,2.55899,583602,0
+USD.US,D,20190401,000000,2.6304,2.66912,2.61751,2.66736,659034,0
+USD.US,D,20190402,000000,2.68199,2.68446,2.64703,2.67233,298889,0
+USD.US,D,20190403,000000,2.73407,2.82682,2.73407,2.78219,950101,0
+USD.US,D,20190404,000000,2.76484,2.81246,2.76137,2.78814,627616,0
+USD.US,D,20190405,000000,2.80972,2.81517,2.77524,2.81492,549168,0
+USD.US,D,20190408,000000,2.79756,2.83179,2.78764,2.82707,372789,0
+USD.US,D,20190409,000000,2.76558,2.78119,2.74275,2.76855,239666,0
+USD.US,D,20190410,000000,2.77029,2.82633,2.77029,2.82065,261310,0
+USD.US,D,20190411,000000,2.8194,2.85312,2.80476,2.82115,177088,0
+USD.US,D,20190412,000000,2.87223,2.89056,2.85213,2.89056,503702,0
+USD.US,D,20190415,000000,2.89131,2.89874,2.81467,2.84966,402126,0
+USD.US,D,20190416,000000,2.88261,3.00665,2.88261,3.00665,761513,0
+USD.US,D,20190417,000000,3.117,3.16487,3.07413,3.10981,1133109,0
+USD.US,D,20190418,000000,3.12324,3.12324,3.0773,3.10289,404513,0
+USD.US,D,20190422,000000,3.07288,3.12149,3.05946,3.11356,395272,0
+USD.US,D,20190423,000000,3.12492,3.18346,3.12492,3.16811,307050,0
+USD.US,D,20190424,000000,3.15943,3.27054,3.15943,3.20976,521831,0
+USD.US,D,20190425,000000,3.19811,3.19811,3.04284,3.09196,637567,0
+USD.US,D,20190426,000000,2.91761,2.93793,2.82906,2.93793,1806256,0
+USD.US,D,20190429,000000,2.93247,2.94041,2.89729,2.9072,498445,0
+USD.US,D,20190430,000000,2.90768,2.95008,2.89404,2.93594,184943,0
+USD.US,D,20190501,000000,2.99374,3.01458,2.89874,2.89874,826720,0
+USD.US,D,20190502,000000,2.8918,2.99871,2.8918,2.93347,246972,0
+USD.US,D,20190503,000000,2.97762,2.99623,2.93373,2.99374,589892,0
+USD.US,D,20190506,000000,2.82483,2.91712,2.78517,2.90842,681049,0
+USD.US,D,20190507,000000,2.8427,2.84718,2.72019,2.77896,1294134,0
+USD.US,D,20190508,000000,2.73656,2.80105,2.70904,2.71026,734224,0
+USD.US,D,20190509,000000,2.6294,2.64577,2.52081,2.61455,1047178,0
+USD.US,D,20190510,000000,2.57163,2.64206,2.49547,2.61082,562506,0
+USD.US,D,20190513,000000,2.45507,2.47887,2.36975,2.3876,3280544,0
+USD.US,D,20190514,000000,2.44093,2.51582,2.4248,2.48804,644873,0
+USD.US,D,20190515,000000,2.44389,2.54883,2.44389,2.52376,586715,0
+USD.US,D,20190516,000000,2.47217,2.49472,2.4325,2.44811,482768,0
+USD.US,D,20190517,000000,2.38562,2.46227,2.34285,2.35561,515299,0
+USD.US,D,20190520,000000,2.24699,2.24946,2.15392,2.17588,1172962,0
+USD.US,D,20190521,000000,2.27278,2.28572,2.23528,2.26354,567248,0
+USD.US,D,20190522,000000,2.19365,2.20457,2.16419,2.17277,650405,0
+USD.US,D,20190523,000000,2.09732,2.11623,2.03761,2.11136,464849,0
+USD.US,D,20190524,000000,2.1403,2.15124,2.08058,2.08058,226989,0
+USD.US,D,20190528,000000,2.09594,2.09607,2.01799,2.02853,660727,0
+USD.US,D,20190529,000000,1.99414,2.06539,1.99109,2.04878,676630,0
+USD.US,D,20190530,000000,2.0573,2.10457,2.05481,2.07585,406223,0
+USD.US,D,20190531,000000,2.01981,2.07485,2.01266,2.01389,228183,0
+USD.US,D,20190603,000000,2.04883,2.08623,1.98552,2.0071,411061,0
+USD.US,D,20190604,000000,2.06847,2.1825,2.04854,2.1825,754901,0
+USD.US,D,20190605,000000,2.22802,2.22802,2.115,2.15726,297696,0
+USD.US,D,20190606,000000,2.17525,2.22864,2.15378,2.21324,357225,0
+USD.US,D,20190607,000000,2.2274,2.27835,2.2274,2.27034,473317,0
+USD.US,D,20190610,000000,2.33043,2.43052,2.33043,2.3814,629568,0
+USD.US,D,20190611,000000,2.44763,2.46375,2.36925,2.39926,344048,0
+USD.US,D,20190612,000000,2.32862,2.33725,2.28876,2.28876,205506,0
+USD.US,D,20190613,000000,2.32557,2.34135,2.29361,2.31524,224973,0
+USD.US,D,20190614,000000,2.20891,2.22615,2.16054,2.20707,527169,0
+USD.US,D,20190617,000000,2.1949,2.22802,2.18808,2.19055,241811,0
+USD.US,D,20190618,000000,2.24148,2.41216,2.24148,2.37175,564474,0
+USD.US,D,20190619,000000,2.39602,2.40175,2.34887,2.37049,255198,0
+USD.US,D,20190620,000000,2.46053,2.46969,2.38265,2.40348,300115,0
+USD.US,D,20190621,000000,2.38439,2.42307,2.37175,2.3819,525734,0
+USD.US,D,20190624,000000,2.38934,2.40719,2.37644,2.39108,316275,0
+USD.US,D,20190625,000000,2.4005,2.41909,2.32812,2.32812,215828,0
+USD.US,D,20190626,000000,2.43052,2.50691,2.43052,2.48162,717918,0
+USD.US,D,20190627,000000,2.51359,2.56245,2.51359,2.53416,330355,0
+USD.US,D,20190628,000000,2.57338,2.58576,2.53765,2.54384,551442,0
+USD.US,D,20190701,000000,2.75938,2.79335,2.62544,2.651,3406393,0
+USD.US,D,20190702,000000,2.651,2.651,2.57509,2.59816,365015,0
+USD.US,D,20190703,000000,2.59246,2.59246,2.5421,2.58028,317888,0
+USD.US,D,20190705,000000,2.52425,2.55203,2.49647,2.5421,296905,0
+USD.US,D,20190708,000000,2.49946,2.51932,2.48705,2.50566,415868,0
+USD.US,D,20190709,000000,2.47862,2.53965,2.47862,2.53665,277745,0
+USD.US,D,20190710,000000,2.58078,2.63488,2.5617,2.56793,845461,0
+USD.US,D,20190711,000000,2.59072,2.61231,2.57039,2.59569,452705,0
+USD.US,D,20190712,000000,2.61651,2.70382,2.61651,2.70382,377273,0
+USD.US,D,20190715,000000,2.71747,2.75938,2.71747,2.73606,489848,0
+USD.US,D,20190716,000000,2.71747,2.71747,2.66217,2.67851,116994,0
+USD.US,D,20190717,000000,2.71324,2.71324,2.69094,2.69094,46433.3,0
+USD.US,D,20190718,000000,2.68496,2.75813,2.67976,2.74524,173717,0
+USD.US,D,20190719,000000,2.77054,2.80005,2.74524,2.74524,296889,0
+USD.US,D,20190722,000000,2.76558,2.86404,2.76558,2.85461,518331,0
+USD.US,D,20190723,000000,2.89729,2.9206,2.86728,2.9206,384256,0
+USD.US,D,20190724,000000,2.9563,3.10289,2.95455,3.0917,1396565,0
+USD.US,D,20190725,000000,3.03442,3.04434,2.97911,2.98953,927377,0
+USD.US,D,20190726,000000,3.02968,3.04134,2.98209,2.98953,889830,0
+USD.US,D,20190729,000000,2.97537,3.01806,2.94291,3.0111,148654,0
+USD.US,D,20190730,000000,2.95505,3.00491,2.93968,2.98356,141332,0
+USD.US,D,20190731,000000,2.97118,2.97118,2.7631,2.80129,629164,0
+USD.US,D,20190801,000000,2.78219,2.91639,2.65349,2.69044,893523,0
+USD.US,D,20190802,000000,2.68496,2.68496,2.57139,2.61032,2996089,0
+USD.US,D,20190805,000000,2.52972,2.52972,2.34178,2.39555,1868898,0
+USD.US,D,20190806,000000,2.46375,2.48532,2.3876,2.42679,1376743,0
+USD.US,D,20190807,000000,2.37892,2.46746,2.35933,2.45829,3075456,0
+USD.US,D,20190808,000000,2.50021,2.57834,2.44464,2.57784,1060435,0
+USD.US,D,20190809,000000,2.53965,2.54808,2.45779,2.48779,724805,0
+USD.US,D,20190812,000000,2.45332,2.47614,2.41513,2.43547,435415,0
+USD.US,D,20190813,000000,2.43498,2.61032,2.40769,2.57534,700435,0
+USD.US,D,20190814,000000,2.51807,2.51807,2.39555,2.42679,865863,0
+USD.US,D,20190815,000000,2.44836,2.44836,2.37025,2.41018,374402,0
+USD.US,D,20190816,000000,2.47441,2.54558,2.47441,2.53715,354548,0
+USD.US,D,20190819,000000,2.68,2.68,2.61157,2.64182,832316,0
+USD.US,D,20190820,000000,2.64431,2.64478,2.58873,2.61157,437254,0
+USD.US,D,20190821,000000,2.66266,2.68769,2.64851,2.66762,255585,0
+USD.US,D,20190822,000000,2.67503,2.69314,2.61651,2.65769,338274,0
+USD.US,D,20190823,000000,2.58997,2.62616,2.41018,2.4243,861605,0
+USD.US,D,20190826,000000,2.49152,2.49352,2.45804,2.47366,243795,0
+USD.US,D,20190827,000000,2.50691,2.51857,2.43052,2.46127,260036,0
+USD.US,D,20190828,000000,2.43845,2.48483,2.42555,2.48409,159202,0
+USD.US,D,20190829,000000,2.56295,2.62348,2.56295,2.59495,639277,0
+USD.US,D,20190830,000000,2.63933,2.67381,2.61255,2.63239,296583,0
+USD.US,D,20190903,000000,2.57289,2.57954,2.51186,2.5431,304550,0
+USD.US,D,20190904,000000,2.6153,2.69143,2.6153,2.68994,316840,0
+USD.US,D,20190905,000000,2.7946,2.91934,2.77054,2.85163,1117191,0
+USD.US,D,20190906,000000,2.87198,2.88736,2.82633,2.87322,2781373,0
+USD.US,D,20190909,000000,2.90521,2.94291,2.88287,2.8985,412610,0
+USD.US,D,20190910,000000,2.87817,2.92183,2.83524,2.92183,123607,0
+USD.US,D,20190911,000000,2.93893,3.00366,2.93893,3.0012,327807,0
+USD.US,D,20190912,000000,3.04757,3.06839,2.97686,3.02968,726273,0
+USD.US,D,20190913,000000,3.02968,3.02968,2.95333,2.98034,400449,0
+USD.US,D,20190916,000000,2.92627,2.95928,2.88835,2.94465,343774,0
+USD.US,D,20190917,000000,2.94091,2.95828,2.9119,2.95383,125478,0
+USD.US,D,20190918,000000,2.95753,2.95753,2.88112,2.95383,713322,0
+USD.US,D,20190919,000000,2.9692,2.97463,2.91564,2.92431,559861,0
+USD.US,D,20190920,000000,2.94835,2.94835,2.8214,2.82289,694807,0
+USD.US,D,20190923,000000,2.8214,2.90023,2.8214,2.87619,250762,0
+USD.US,D,20190924,000000,2.9139,2.9139,2.73951,2.76855,689662,0
+USD.US,D,20190925,000000,2.74027,2.87198,2.69837,2.85312,264100,0
+USD.US,D,20190926,000000,2.85163,2.86229,2.81222,2.84518,168524,0
+USD.US,D,20190927,000000,2.81742,2.83874,2.68844,2.72863,387224,0
+USD.US,D,20190930,000000,2.75268,2.78344,2.73606,2.77671,107140,0
+USD.US,D,20191001,000000,2.80675,2.86055,2.70556,2.72613,150315,0
+USD.US,D,20191002,000000,2.68346,2.6872,2.60686,2.63585,752546,0
+USD.US,D,20191003,000000,2.63412,2.73283,2.57609,2.72984,541378,0
+USD.US,D,20191004,000000,2.77054,2.82981,2.75516,2.82981,359612,0
+USD.US,D,20191007,000000,2.81667,2.84468,2.78419,2.78419,211393,0
+USD.US,D,20191008,000000,2.72044,2.72044,2.62424,2.62494,538056,0
+USD.US,D,20191009,000000,2.69264,2.74399,2.68969,2.7068,213587,0
+USD.US,D,20191010,000000,2.70257,2.81542,2.70257,2.75318,400143,0
+USD.US,D,20191011,000000,2.84393,2.93619,2.84393,2.87346,651454,0
+USD.US,D,20191014,000000,2.86803,2.86851,2.85016,2.86404,74948.1,0
+USD.US,D,20191015,000000,2.89924,3.01855,2.89924,3.00094,425545,0
+USD.US,D,20191016,000000,2.97637,2.99324,2.92307,2.93273,173782,0
+USD.US,D,20191017,000000,3.00366,3.01038,2.91165,2.94141,172443,0
+USD.US,D,20191018,000000,2.92899,2.93943,2.82239,2.87422,186039,0
+USD.US,D,20191021,000000,2.9191,2.97686,2.9191,2.97686,203345,0
+USD.US,D,20191022,000000,2.99201,3.00192,2.92899,2.93197,122978,0
+USD.US,D,20191023,000000,2.81667,2.85561,2.76608,2.81368,229166,0
+USD.US,D,20191024,000000,2.88089,2.93025,2.86553,2.92701,143283,0
+USD.US,D,20191025,000000,2.96226,3.12517,2.96226,3.12099,762820,0
+USD.US,D,20191028,000000,3.15967,3.20901,3.15175,3.20405,562490,0
+USD.US,D,20191029,000000,3.22315,3.22315,3.13139,3.13435,432996,0
+USD.US,D,20191030,000000,3.16587,3.16587,3.09815,3.13634,158589,0
+USD.US,D,20191031,000000,3.12025,3.12025,3.02277,3.1128,318275,0
+USD.US,D,20191101,000000,3.14726,3.20827,3.13634,3.20356,355564,0
+USD.US,D,20191104,000000,3.26954,3.36703,3.26954,3.35835,708790,0
+USD.US,D,20191105,000000,3.38286,3.42133,3.34417,3.36998,646180,0
+USD.US,D,20191106,000000,3.36328,3.36328,3.2688,3.34045,316308,0
+USD.US,D,20191107,000000,3.43297,3.46522,3.3779,3.3918,367709,0
+USD.US,D,20191108,000000,3.36753,3.43172,3.33101,3.43098,322678,0
+USD.US,D,20191111,000000,3.3861,3.41314,3.35511,3.39973,248375,0
+USD.US,D,20191112,000000,3.4414,3.4692,3.3928,3.41636,374015,0
+USD.US,D,20191113,000000,3.37072,3.41736,3.35907,3.40098,252633,0
+USD.US,D,20191114,000000,3.36677,3.3928,3.35062,3.3903,266939,0
+USD.US,D,20191115,000000,3.46248,3.50291,3.40521,3.43593,363257,0
+USD.US,D,20191118,000000,3.43593,3.48606,3.40842,3.45208,247811,0
+USD.US,D,20191119,000000,3.4781,3.49771,3.38063,3.42008,306195,0
+USD.US,D,20191120,000000,3.38436,3.40667,3.29906,3.33326,337162,0
+USD.US,D,20191121,000000,3.31441,3.32087,3.26954,3.29531,231779,0
+USD.US,D,20191122,000000,3.32732,3.35013,3.27571,3.28167,130510,0
+USD.US,D,20191125,000000,3.35261,3.4409,3.35261,3.43593,341371,0
+USD.US,D,20191126,000000,3.43048,3.43048,3.38186,3.40717,258972,0
+USD.US,D,20191127,000000,3.4414,3.44462,3.42382,3.44388,201845,0
+USD.US,D,20191129,000000,3.4109,3.4139,3.3779,3.3779,660276,0
+USD.US,D,20191202,000000,3.39776,3.39776,3.27251,3.27251,650486,0
+USD.US,D,20191203,000000,3.117,3.16587,3.09865,3.15967,686162,0
+USD.US,D,20191204,000000,3.27327,3.27327,3.22884,3.2492,517315,0
+USD.US,D,20191205,000000,3.29112,3.29407,3.23307,3.25563,334694,0
+USD.US,D,20191206,000000,3.31342,3.36948,3.31342,3.35461,338516,0
+USD.US,D,20191209,000000,3.35586,3.36503,3.32906,3.32906,360773,0
+USD.US,D,20191210,000000,3.35461,3.38436,3.32186,3.33724,388869,0
+USD.US,D,20191211,000000,3.3928,3.48057,3.3928,3.48009,365644,0
+USD.US,D,20191212,000000,3.4687,3.64626,3.46448,3.6403,1178559,0
+USD.US,D,20191213,000000,3.63832,3.69709,3.57436,3.5984,1011453,0
+USD.US,D,20191216,000000,3.66362,3.73157,3.65619,3.65818,813124,0
+USD.US,D,20191217,000000,3.69636,3.69709,3.65371,3.67702,273164,0
+USD.US,D,20191218,000000,3.70256,3.70256,3.66561,3.67108,301824,0
+USD.US,D,20191219,000000,3.69759,3.74324,3.68395,3.74324,546684,0
+USD.US,D,20191220,000000,3.79556,3.83028,3.76929,3.82978,1174946,0
+USD.US,D,20191223,000000,3.87148,3.8754,3.8345,3.83896,459011,0
+USD.US,D,20191224,000000,3.83896,3.86353,3.8241,3.86353,189281,0
+USD.US,D,20191226,000000,3.89005,3.89005,3.84517,3.86303,310372,0
+USD.US,D,20191227,000000,3.89329,3.90322,3.83326,3.8536,539717,0
+USD.US,D,20191230,000000,3.85012,3.85012,3.743,3.77546,630439,0
+USD.US,D,20191231,000000,3.75242,3.81592,3.75242,3.81343,427319,0
+USD.US,D,20200102,000000,3.91437,3.96446,3.87838,3.96446,860267,0
+USD.US,D,20200103,000000,3.8618,3.88881,3.80301,3.83771,917748,0
+USD.US,D,20200106,000000,3.74421,3.78887,3.709,3.7767,852816,0
+USD.US,D,20200107,000000,3.834,3.90444,3.80175,3.86723,767497,0
+USD.US,D,20200108,000000,3.86922,3.90444,3.8335,3.86353,504251,0
+USD.US,D,20200109,000000,3.94337,3.95628,3.83276,3.90817,532362,0
+USD.US,D,20200110,000000,3.95081,3.95081,3.83575,3.85831,517669,0
+USD.US,D,20200113,000000,3.8945,3.9533,3.88558,3.94287,354209,0
+USD.US,D,20200114,000000,3.9533,4.00041,3.91437,3.94884,572135,0
+USD.US,D,20200115,000000,3.93543,3.93942,3.84567,3.86278,500751,0
+USD.US,D,20200116,000000,3.90817,3.98901,3.90817,3.98355,425593,0
+USD.US,D,20200117,000000,4.01679,4.03911,3.99149,4.03911,341919,0
+USD.US,D,20200121,000000,4.02002,4.08872,4.02002,4.05896,485671,0
+USD.US,D,20200122,000000,4.10907,4.22414,4.10907,4.16412,1089643,0
+USD.US,D,20200123,000000,4.18197,4.23453,4.11651,4.23204,584392,0
+USD.US,D,20200124,000000,4.35137,4.43544,4.18617,4.25364,1541316,0
+USD.US,D,20200127,000000,4.01382,4.02744,3.91311,3.91859,1403226,0
+USD.US,D,20200128,000000,4.00017,4.12641,3.96621,4.10458,1062112,0
+USD.US,D,20200129,000000,4.09914,4.09914,3.95206,3.96074,781932,0
+USD.US,D,20200130,000000,3.92157,3.96745,3.80175,3.96098,621100,0
+USD.US,D,20200131,000000,3.91809,3.91809,3.65644,3.6837,1354309,0
+USD.US,D,20200203,000000,3.68569,3.78887,3.68569,3.77153,786996,0
+USD.US,D,20200204,000000,3.94884,3.99273,3.90344,3.97982,786544,0
+USD.US,D,20200205,000000,4.1207,4.16659,4.05027,4.16412,782996,0
+USD.US,D,20200206,000000,4.17255,4.17574,4.08175,4.17032,490332,0
+USD.US,D,20200207,000000,4.11103,4.11775,3.99769,3.99893,361386,0
+USD.US,D,20200210,000000,3.94137,4.11203,3.94137,4.11203,630568,0
+USD.US,D,20200211,000000,4.18691,4.302,4.18691,4.26481,571441,0
+USD.US,D,20200212,000000,4.34962,4.39774,4.34094,4.36823,592827,0
+USD.US,D,20200213,000000,4.29631,4.4255,4.29631,4.37664,602391,0
+USD.US,D,20200214,000000,4.44336,4.48601,4.35336,4.39574,649551,0
+USD.US,D,20200218,000000,4.27643,4.31616,4.24297,4.30697,653518,0
+USD.US,D,20200219,000000,4.39774,4.53811,4.39774,4.53686,666114,0
+USD.US,D,20200220,000000,4.51878,4.51878,4.25314,4.38284,650551,0
+USD.US,D,20200221,000000,4.33226,4.33226,4.08922,4.12641,1382953,0
+USD.US,D,20200224,000000,3.72317,3.85436,3.67824,3.73382,1174559,0
+USD.US,D,20200225,000000,3.81667,3.82136,3.44637,3.47612,1443402,0
+USD.US,D,20200226,000000,3.50935,3.646,3.46051,3.50191,2808081,0
+USD.US,D,20200227,000000,3.28069,3.4186,3.14576,3.14576,1680600,0
+USD.US,D,20200228,000000,2.90172,3.32756,2.88437,3.29856,2479129,0
+USD.US,D,20200302,000000,3.4357,3.51632,3.17132,3.51632,1526220,0
+USD.US,D,20200303,000000,3.55648,3.6165,3.20901,3.26285,1548800,0
+USD.US,D,20200304,000000,3.40866,3.59416,3.31048,3.59021,639341,0
+USD.US,D,20200305,000000,3.42477,3.56121,3.32235,3.36603,779351,0
+USD.US,D,20200306,000000,3.20976,3.25093,3.05872,3.22687,1055371,0
+USD.US,D,20200309,000000,2.90421,2.93644,2.62494,2.69463,1098466,0
+USD.US,D,20200310,000000,2.88311,3.03392,2.67901,3.03267,899926,0
+USD.US,D,20200311,000000,2.85114,2.90547,2.64281,2.70132,883475,0
+USD.US,D,20200312,000000,2.43126,2.50541,2.07585,2.07585,4233823,0
+USD.US,D,20200313,000000,2.32374,2.60512,2.13831,2.60512,1555945,0
+USD.US,D,20200316,000000,1.88543,2.30023,1.73092,1.74885,1647263,0
+USD.US,D,20200317,000000,1.82053,2.13558,1.72348,2.08756,1769532,0
+USD.US,D,20200318,000000,1.87868,1.97472,1.58375,1.79267,1353277,0
+USD.US,D,20200319,000000,1.75994,1.97813,1.65221,1.85698,949666,0
+USD.US,D,20200320,000000,1.97813,2.05044,1.75934,1.7643,1524591,0
+USD.US,D,20200323,000000,1.8088,1.95041,1.73727,1.90279,1695535,0
+USD.US,D,20200324,000000,2.20314,2.3065,2.1265,2.2953,2558641,0
+USD.US,D,20200325,000000,2.32382,2.46571,2.14604,2.21536,1649037,0
+USD.US,D,20200326,000000,2.32258,2.54533,2.30397,2.53989,1730695,0
+USD.US,D,20200327,000000,2.41167,2.46696,2.29225,2.29901,1648473,0
+USD.US,D,20200330,000000,2.35734,2.49251,2.35045,2.48656,1500318,0
+USD.US,D,20200331,000000,2.48606,2.56096,2.33681,2.37025,1502383,0
+USD.US,D,20200401,000000,2.2259,2.35233,2.08719,2.14542,1337019,0
+USD.US,D,20200402,000000,2.0748,2.28913,2.0748,2.28913,970423,0
+USD.US,D,20200403,000000,2.26434,2.32567,2.13116,2.19498,1241653,0
+USD.US,D,20200406,000000,2.35983,2.63338,2.35983,2.61355,2122580,0
+USD.US,D,20200407,000000,2.8199,2.8199,2.60115,2.60115,2212012,0
+USD.US,D,20200408,000000,2.66438,2.76658,2.61231,2.75368,1151205,0
+USD.US,D,20200409,000000,2.8236,2.84468,2.56693,2.62642,1777854,0
+USD.US,D,20200413,000000,2.59619,2.72317,2.57039,2.71969,940973,0
+USD.US,D,20200414,000000,2.82782,2.95058,2.8194,2.95058,2544109,0
+USD.US,D,20200415,000000,2.82732,2.86453,2.73902,2.79756,1064048,0
+USD.US,D,20200416,000000,2.8861,2.95555,2.81046,2.94637,1391888,0
+USD.US,D,20200417,000000,3.04904,3.05402,2.89729,2.96473,900217,0
+USD.US,D,20200420,000000,2.90842,2.9553,2.83351,2.83425,674356,0
+USD.US,D,20200421,000000,2.77228,2.77228,2.53939,2.5617,1157302,0
+USD.US,D,20200422,000000,2.74001,2.88039,2.6924,2.85983,620568,0
+USD.US,D,20200423,000000,2.84916,2.91017,2.79385,2.79385,779980,0
+USD.US,D,20200424,000000,2.77474,2.90049,2.73556,2.89529,455463,0
+USD.US,D,20200427,000000,2.97415,3.01063,2.93323,2.96101,849267,0
+USD.US,D,20200428,000000,3.06642,3.07879,2.91091,2.91415,859057,0
+USD.US,D,20200429,000000,3.0198,3.19438,3.00391,3.17601,1005857,0
+USD.US,D,20200430,000000,3.16612,3.16612,2.96968,2.97911,782819,0
+USD.US,D,20200501,000000,2.84842,2.86478,2.68247,2.70282,766142,0
+USD.US,D,20200504,000000,2.6304,2.75938,2.6304,2.74945,587182,0
+USD.US,D,20200505,000000,2.8219,2.91835,2.81196,2.8422,730998,0
+USD.US,D,20200506,000000,2.89106,2.98704,2.88932,2.90521,724757,0
+USD.US,D,20200507,000000,2.99201,3.01385,2.9449,2.95728,226280,0
+USD.US,D,20200508,000000,3.02177,3.10732,3.0064,3.10732,744433,0
+USD.US,D,20200511,000000,3.06939,3.18966,3.06592,3.14329,567748,0
+USD.US,D,20200512,000000,3.21201,3.21201,2.96226,2.96226,433754,0
+USD.US,D,20200513,000000,3.00566,3.03292,2.78714,2.86379,538346,0
+USD.US,D,20200514,000000,2.81442,3.02549,2.7405,3.02549,672001,0
+USD.US,D,20200515,000000,2.85262,2.95433,2.79955,2.95433,687549,0
+USD.US,D,20200518,000000,3.10364,3.21373,3.09541,3.1872,1058613,0
+USD.US,D,20200519,000000,3.20455,3.31342,3.1872,3.19388,608294,0
+USD.US,D,20200520,000000,3.32457,3.44338,3.31591,3.40817,765368,0
+USD.US,D,20200521,000000,3.41636,3.41636,3.23059,3.23653,995309,0
+USD.US,D,20200522,000000,3.25713,3.29185,3.17901,3.29112,711467,0
+USD.US,D,20200526,000000,3.4615,3.4615,3.29431,3.29806,603843,0
+USD.US,D,20200527,000000,3.34068,3.39579,3.09495,3.3908,1137641,0
+USD.US,D,20200528,000000,3.35511,3.43048,3.21769,3.24398,532008,0
+USD.US,D,20200529,000000,3.2678,3.44587,3.25467,3.41711,1131577,0
+USD.US,D,20200601,000000,3.41064,3.41064,3.32633,3.37296,1029582,0
+USD.US,D,20200602,000000,3.38411,3.48877,3.33276,3.48556,413384,0
+USD.US,D,20200603,000000,3.54878,3.646,3.54878,3.61576,744030,0
+USD.US,D,20200604,000000,3.5984,3.74646,3.56493,3.68196,840155,0
+USD.US,D,20200605,000000,3.81019,3.9528,3.81019,3.86278,1059935,0
+USD.US,D,20200608,000000,3.90618,3.90618,3.7477,3.83994,950343,0
+USD.US,D,20200609,000000,3.74397,3.8908,3.74151,3.84739,728918,0
+USD.US,D,20200610,000000,3.86229,3.9823,3.86229,3.90667,1679826,0
+USD.US,D,20200611,000000,3.71869,3.74151,3.3933,3.40521,1705696,0
+USD.US,D,20200612,000000,3.60534,3.62146,3.33029,3.47315,1049307,0
+USD.US,D,20200615,000000,3.34443,3.56864,3.31691,3.56493,870121,0
+USD.US,D,20200616,000000,3.77546,3.77546,3.56071,3.67652,1190768,0
+USD.US,D,20200617,000000,3.7162,3.79406,3.68445,3.72367,705467,0
+USD.US,D,20200618,000000,3.69809,3.73453,3.67702,3.71125,390562,0
+USD.US,D,20200619,000000,3.79904,3.82186,3.65843,3.67899,688887,0
+USD.US,D,20200622,000000,3.68694,3.75763,3.61402,3.74646,572909,0
+USD.US,D,20200623,000000,3.81343,3.82434,3.74546,3.74695,814737,0
+USD.US,D,20200624,000000,3.6899,3.74521,3.52768,3.58524,643002,0
+USD.US,D,20200625,000000,3.5922,3.64229,3.46821,3.64229,553636,0
+USD.US,D,20200626,000000,3.6232,3.6485,3.47192,3.49099,589150,0
+USD.US,D,20200629,000000,3.4848,3.55796,3.39204,3.55796,549797,0
+USD.US,D,20200630,000000,3.64104,3.77176,3.62196,3.75142,1274167,0
+USD.US,D,20200701,000000,3.75637,3.75637,3.66263,3.66263,606923,0
+USD.US,D,20200702,000000,3.79656,3.81019,3.72609,3.74646,735966,0
+USD.US,D,20200706,000000,3.84244,3.91759,3.83821,3.89874,663421,0
+USD.US,D,20200707,000000,3.87714,3.92924,3.79109,3.80275,417287,0
+USD.US,D,20200708,000000,3.8541,3.91559,3.81019,3.91559,268068,0
+USD.US,D,20200709,000000,3.94585,4.05326,3.85657,4.01679,761949,0
+USD.US,D,20200710,000000,4.02843,4.04035,3.93,4.01679,340790,0
+USD.US,D,20200713,000000,4.10458,4.19585,3.83201,3.83625,910490,0
+USD.US,D,20200714,000000,3.76431,3.97561,3.69314,3.96074,1341213,0
+USD.US,D,20200715,000000,4.02769,4.02769,3.83748,3.95032,1050968,0
+USD.US,D,20200716,000000,3.86353,3.94413,3.82706,3.91809,797608,0
+USD.US,D,20200717,000000,3.96147,4.00364,3.93,3.97316,382772,0
+USD.US,D,20200720,000000,4.00191,4.16088,3.94041,4.14377,338758,0
+USD.US,D,20200721,000000,4.18592,4.19635,4.05077,4.07805,737401,0
+USD.US,D,20200722,000000,4.08053,4.18716,4.0607,4.12095,356338,0
+USD.US,D,20200723,000000,4.13384,4.19263,3.92058,3.98255,3131502,0
+USD.US,D,20200724,000000,3.73703,3.82952,3.59343,3.73332,982745,0
+USD.US,D,20200727,000000,3.80649,3.87964,3.78539,3.86972,770093,0
+USD.US,D,20200728,000000,3.82384,3.83476,3.74446,3.75068,629164,0
+USD.US,D,20200729,000000,3.84417,3.90124,3.83101,3.88212,1104240,0
+USD.US,D,20200730,000000,3.84367,4.03936,3.84367,4.03465,1191574,0
+USD.US,D,20200731,000000,4.01358,4.04384,3.89625,3.99993,660292,0
+USD.US,D,20200803,000000,4.07605,4.19683,4.07605,4.16287,692532,0
+USD.US,D,20200804,000000,4.1567,4.32952,4.1567,4.32952,492445,0
+USD.US,D,20200805,000000,4.33401,4.35681,4.25637,4.32211,406158,0
+USD.US,D,20200806,000000,4.32161,4.32211,4.23404,4.32087,246827,0
+USD.US,D,20200807,000000,4.3097,4.34688,4.12442,4.21621,585747,0
+USD.US,D,20200810,000000,4.25215,4.27819,4.10784,4.23801,389885,0
+USD.US,D,20200811,000000,4.21571,4.28859,4.09715,4.11327,393514,0
+USD.US,D,20200812,000000,4.19438,4.43196,4.18146,4.41834,462172,0
+USD.US,D,20200813,000000,4.44485,4.44485,4.29357,4.32037,267761,0
+USD.US,D,20200814,000000,4.38483,4.42575,4.31912,4.33571,181040,0
+USD.US,D,20200817,000000,4.41138,4.51804,4.41138,4.47461,391320,0
+USD.US,D,20200818,000000,4.51232,4.52918,4.41884,4.43443,386901,0
+USD.US,D,20200819,000000,4.46099,4.46099,4.36055,4.37913,394433,0
+USD.US,D,20200820,000000,4.30722,4.39399,4.28065,4.34638,594166,0
+USD.US,D,20200821,000000,4.36005,4.45231,4.31591,4.45231,457946,0
+USD.US,D,20200824,000000,4.52918,4.551,4.4461,4.51134,727499,0
+USD.US,D,20200825,000000,4.50935,4.59739,4.50935,4.59367,344226,0
+USD.US,D,20200826,000000,4.60409,4.64203,4.57383,4.61102,523040,0
+USD.US,D,20200827,000000,4.64697,4.64697,4.46222,4.51679,460430,0
+USD.US,D,20200828,000000,4.57259,4.72314,4.53362,4.72114,476591,0
+USD.US,D,20200831,000000,4.74097,4.85161,4.67475,4.7673,439238,0
+USD.US,D,20200901,000000,4.79951,4.96298,4.77571,4.94807,530314,0
+USD.US,D,20200902,000000,5.12909,5.30742,5.02121,5.24322,948666,0
+USD.US,D,20200903,000000,5.09934,5.09934,4.55522,4.61847,1693551,0
+USD.US,D,20200904,000000,4.52126,4.69634,4.18146,4.51307,1914767,0
+USD.US,D,20200908,000000,4.14252,4.37913,4.08797,4.08922,1234717,0
+USD.US,D,20200909,000000,4.31218,4.41983,4.19882,4.35681,730176,0
+USD.US,D,20200910,000000,4.44981,4.4865,4.18347,4.21421,792850,0
+USD.US,D,20200911,000000,4.3035,4.36798,4.09291,4.19635,1077934,0
+USD.US,D,20200914,000000,4.38162,4.45974,4.32161,4.38731,1554622,0
+USD.US,D,20200915,000000,4.49943,4.5669,4.46918,4.5044,560893,0
+USD.US,D,20200916,000000,4.55028,4.55447,4.40468,4.40468,460027,0
+USD.US,D,20200917,000000,4.17032,4.41509,4.15791,4.39029,920393,0
+USD.US,D,20200918,000000,4.45181,4.45181,4.14626,4.2658,976342,0
+USD.US,D,20200921,000000,4.07805,4.28563,4.05326,4.28563,931699,0
+USD.US,D,20200922,000000,4.34688,4.39674,4.18691,4.3898,377192,0
+USD.US,D,20200923,000000,4.38607,4.4275,4.13434,4.16612,2869514,0
+USD.US,D,20200924,000000,4.10832,4.35386,4.10832,4.24471,618439,0
+USD.US,D,20200925,000000,4.24968,4.43494,4.15791,4.4146,598295,0
+USD.US,D,20200928,000000,4.55198,4.64203,4.45554,4.64028,811124,0
+USD.US,D,20200929,000000,4.64128,4.75414,4.63384,4.68096,545346,0
+USD.US,D,20200930,000000,4.66014,4.82187,4.66014,4.71942,467204,0
+USD.US,D,20201001,000000,4.87073,4.92403,4.80374,4.90169,734047,0
+USD.US,D,20201002,000000,4.65815,4.81367,4.59616,4.59616,923893,0
+USD.US,D,20201005,000000,4.69833,4.90169,4.69833,4.8997,436302,0
+USD.US,D,20201006,000000,4.91535,5.10629,4.84218,4.87988,711854,0
+USD.US,D,20201007,000000,5.05296,5.0857,5.00956,5.06908,465301,0
+USD.US,D,20201008,000000,5.14719,5.17202,5.09634,5.14601,475817,0
+USD.US,D,20201009,000000,5.24442,5.26876,5.18566,5.24024,619842,0
+USD.US,D,20201012,000000,5.3615,5.47262,5.32902,5.41928,886104,0
+USD.US,D,20201013,000000,5.45331,5.5061,5.36749,5.44087,672033,0
+USD.US,D,20201014,000000,5.48749,5.49442,5.31763,5.36971,378418,0
+USD.US,D,20201015,000000,5.21422,5.36549,5.16959,5.33867,746578,0
+USD.US,D,20201016,000000,5.40812,5.40862,5.29528,5.29951,313243,0
+USD.US,D,20201019,000000,5.37465,5.42351,5.18073,5.22532,585860,0
+USD.US,D,20201020,000000,5.27373,5.30274,5.19436,5.23452,417739,0
+USD.US,D,20201021,000000,5.23203,5.24322,5.1167,5.1167,360354,0
+USD.US,D,20201022,000000,5.12539,5.16089,4.99095,5.1167,318082,0
+USD.US,D,20201023,000000,5.05673,5.05673,4.92649,5.03266,364612,0
+USD.US,D,20201026,000000,4.94757,4.98554,4.67648,4.79579,2065164,0
+USD.US,D,20201027,000000,4.86575,4.88433,4.7256,4.76157,560700,0
+USD.US,D,20201028,000000,4.5684,4.60903,4.41709,4.427,1029743,0
+USD.US,D,20201029,000000,4.43741,4.73304,4.43741,4.61897,1854238,0
+USD.US,D,20201030,000000,4.51059,4.58623,4.3432,4.48007,1145447,0
+USD.US,D,20201102,000000,4.56192,4.60309,4.42131,4.50142,1028582,0
+USD.US,D,20201103,000000,4.58124,4.71569,4.56639,4.66857,369692,0
+USD.US,D,20201104,000000,4.87143,5.05222,4.78513,5.01454,961133,0
+USD.US,D,20201105,000000,5.3015,5.46267,5.3015,5.45823,793221,0
+USD.US,D,20201106,000000,5.47511,5.67354,5.37171,5.64249,4725720,0
+USD.US,D,20201109,000000,5.91581,5.95054,5.41758,5.42107,2387213,0
+USD.US,D,20201110,000000,5.42674,5.42674,5.02444,5.06042,2558964,0
+USD.US,D,20201111,000000,5.24522,5.4255,5.21566,5.41186,1167398,0
+USD.US,D,20201112,000000,5.42425,5.46417,5.23777,5.29478,1204751,0
+USD.US,D,20201113,000000,5.39276,5.47012,5.29109,5.35901,764981,0
+USD.US,D,20201116,000000,5.44237,5.6021,5.41111,5.6016,1370566,0
+USD.US,D,20201117,000000,5.581,5.581,5.44162,5.52273,893733,0
+USD.US,D,20201118,000000,5.53954,5.61303,5.44778,5.44778,1058226,0
+USD.US,D,20201119,000000,5.425,5.60706,5.35409,5.60457,1151592,0
+USD.US,D,20201120,000000,5.60403,5.66235,5.50984,5.51729,624116,0
+USD.US,D,20201123,000000,5.58716,5.70628,5.52466,5.63682,602649,0
+USD.US,D,20201124,000000,5.70499,5.71619,5.53313,5.702,710983,0
+USD.US,D,20201125,000000,5.72111,5.79007,5.66533,5.70578,384240,0
+USD.US,D,20201127,000000,5.78063,5.90269,5.78063,5.81236,361902,0
+USD.US,D,20201130,000000,5.82651,6.00633,5.71664,6.00633,977810,0
+USD.US,D,20201201,000000,6.08445,6.20327,6.03659,6.14077,948424,0
+USD.US,D,20201202,000000,6.13207,6.25985,6.0919,6.20476,1062999,0
+USD.US,D,20201203,000000,6.28159,6.32229,6.18913,6.20774,856815,0
+USD.US,D,20201204,000000,6.26726,6.52147,6.24294,6.52147,934263,0
+USD.US,D,20201207,000000,6.56287,6.56287,6.44629,6.51476,654163,0
+USD.US,D,20201208,000000,6.51476,6.59587,6.43389,6.54202,800705,0
+USD.US,D,20201209,000000,6.5058,6.58273,6.11967,6.19412,940086,0
+USD.US,D,20201210,000000,6.09988,6.28458,6.0733,6.18983,624584,0
+USD.US,D,20201211,000000,6.10604,6.14446,5.93388,6.08619,1266410,0
+USD.US,D,20201214,000000,6.15937,6.32427,6.15937,6.24989,648567,0
+USD.US,D,20201215,000000,6.38082,6.43389,6.31389,6.41653,768206,0
+USD.US,D,20201216,000000,6.44529,6.45873,6.32229,6.41404,611439,0
+USD.US,D,20201217,000000,6.50829,6.50829,6.35653,6.42968,484058,0
+USD.US,D,20201218,000000,6.44629,6.44629,6.24194,6.33423,669953,0
+USD.US,D,20201221,000000,6.16853,6.25532,6.02419,6.24789,897926,0
+USD.US,D,20201222,000000,6.26601,6.26601,6.13207,6.22954,816366,0
+USD.US,D,20201223,000000,6.24194,6.2578,6.12536,6.12536,559942,0
+USD.US,D,20201224,000000,6.15192,6.22014,6.13779,6.19233,475317,0
+USD.US,D,20201228,000000,6.32796,6.33473,6.16307,6.17501,459108,0
+USD.US,D,20201229,000000,6.21765,6.21864,6.02374,6.16853,829123,0
+USD.US,D,20201230,000000,6.20819,6.38627,6.20819,6.35284,551974,0
+USD.US,D,20201231,000000,6.35156,6.43464,6.2801,6.41304,773190,0
+USD.US,D,20210104,000000,6.47605,6.75832,6.2685,6.33473,2081340,0
+USD.US,D,20210105,000000,6.3404,6.59462,6.33866,6.59412,729853,0
+USD.US,D,20210106,000000,6.45449,6.75037,6.44629,6.50535,945069,0
+USD.US,D,20210107,000000,6.67199,7.03657,6.67199,7.00189,1574234,0
+USD.US,D,20210108,000000,7.30024,7.30024,6.85879,6.99443,1003147,0
+USD.US,D,20210111,000000,6.88476,7.27715,6.88476,7.13972,778706,0
+USD.US,D,20210112,000000,7.21415,7.35229,7.08867,7.22506,1179414,0
+USD.US,D,20210113,000000,7.34234,7.37955,7.21665,7.28705,499574,0
+USD.US,D,20210114,000000,7.42543,7.63252,7.42543,7.49613,1004857,0
+USD.US,D,20210115,000000,7.52514,7.52514,7.10653,7.13405,1756145,0
+USD.US,D,20210119,000000,7.30442,7.5656,7.30442,7.55569,987761,0
+USD.US,D,20210120,000000,7.70323,7.75534,7.52514,7.57301,1311811,0
+USD.US,D,20210121,000000,7.72184,7.93959,7.53609,7.86987,876943,0
+USD.US,D,20210122,000000,7.7392,7.77886,7.56485,7.57232,558668,0
+USD.US,D,20210125,000000,7.72109,7.72109,7.27617,7.55814,1051726,0
+USD.US,D,20210126,000000,7.59361,7.59361,7.33493,7.34909,1418467,0
+USD.US,D,20210127,000000,7.08817,7.11594,6.53755,6.65786,1100175,0
+USD.US,D,20210128,000000,6.84068,7.07947,6.77937,6.86694,741433,0
+USD.US,D,20210129,000000,6.90336,7.01603,6.63428,6.67449,1010744,0
+USD.US,D,20210201,000000,6.87242,7.17943,6.82032,7.13281,472639,0
+USD.US,D,20210202,000000,7.35403,7.41111,7.19231,7.39697,653260,0
+USD.US,D,20210203,000000,7.46464,7.48052,7.13181,7.13654,541781,0
+USD.US,D,20210204,000000,7.0812,7.22506,6.98597,7.22506,382998,0
+USD.US,D,20210205,000000,7.32621,7.32621,7.09613,7.10553,306792,0
+USD.US,D,20210208,000000,7.15515,7.57625,7.15515,7.57625,827655,0
+USD.US,D,20210209,000000,7.54078,7.63005,7.49987,7.51032,853880,0
+USD.US,D,20210210,000000,7.65661,7.75409,7.39617,7.5879,716483,0
+USD.US,D,20210211,000000,7.71861,8.06034,7.70722,8.05717,809898,0
+USD.US,D,20210212,000000,7.98149,8.27739,7.91605,8.22156,614584,0
+USD.US,D,20210216,000000,8.43239,8.44826,8.24018,8.34506,1827997,0
+USD.US,D,20210217,000000,8.16255,8.1943,7.83663,8.05344,850251,0
+USD.US,D,20210218,000000,7.85997,7.94331,7.70074,7.89664,977568,0
+USD.US,D,20210219,000000,8.0909,8.32526,8.0909,8.21709,918409,0
+USD.US,D,20210222,000000,8.02118,8.09309,7.55639,7.59361,1366308,0
+USD.US,D,20210223,000000,7.44036,7.59361,6.88855,7.50434,2287234,0
+USD.US,D,20210224,000000,7.39449,7.98049,7.26202,7.98049,1246717,0
+USD.US,D,20210225,000000,7.80687,7.89097,7.00682,7.0807,1721469,0
+USD.US,D,20210226,000000,7.26551,7.50356,7.03134,7.37885,1286247,0
+USD.US,D,20210301,000000,7.62266,7.8037,7.48247,7.8037,518476,0
+USD.US,D,20210302,000000,7.83713,7.83713,7.34612,7.35478,794463,0
+USD.US,D,20210303,000000,7.34731,7.35059,6.86297,6.87192,933280,0
+USD.US,D,20210304,000000,6.82032,6.92816,6.1048,6.28209,3636979,0
+USD.US,D,20210305,000000,6.51027,6.63428,5.95029,6.59661,1383195,0
+USD.US,D,20210308,000000,6.57177,6.62637,5.92054,5.93293,1347148,0
+USD.US,D,20210309,000000,6.28338,6.73474,6.28338,6.65369,966262,0
+USD.US,D,20210310,000000,6.86446,6.91207,6.47928,6.47928,515428,0
+USD.US,D,20210311,000000,6.78683,7.0103,6.74792,6.95472,922506,0
+USD.US,D,20210312,000000,6.74296,6.84459,6.63428,6.82724,545491,0
+USD.US,D,20210315,000000,6.91456,7.13405,6.82032,7.11669,694839,0
+USD.US,D,20210316,000000,7.25059,7.51202,7.21216,7.30517,933522,0
+USD.US,D,20210317,000000,7.13031,7.57133,7.0009,7.44976,786802,0
+USD.US,D,20210318,000000,7.25804,7.26869,6.83073,6.85207,563861,0
+USD.US,D,20210319,000000,6.91406,7.12409,6.72652,7.02119,726160,0
+USD.US,D,20210322,000000,7.17246,7.47503,7.14022,7.30765,1064935,0
+USD.US,D,20210323,000000,7.4126,7.4126,6.90088,6.95174,803656,0
+USD.US,D,20210324,000000,7.23894,7.24043,6.71737,6.72981,3052038,0
+USD.US,D,20210325,000000,6.52023,6.77439,6.37763,6.7335,1815014,0
+USD.US,D,20210326,000000,6.70125,7.3282,6.65469,7.3282,1144609,0
+USD.US,D,20210329,000000,7.25437,7.26177,6.98198,7.13331,454785,0
+USD.US,D,20210330,000000,6.99095,7.10105,6.90765,7.04479,492155,0
+USD.US,D,20210331,000000,7.22999,7.52018,7.19231,7.43241,2245607,0
+USD.US,D,20210401,000000,7.73598,7.91654,7.68887,7.91526,1218815,0
+USD.US,D,20210405,000000,8.15837,8.26327,7.99516,8.21659,1109513,0
+USD.US,D,20210406,000000,8.17817,8.25187,7.91774,8.03556,554055,0
+USD.US,D,20210407,000000,8.06831,8.16822,7.95048,8.0919,557216,0
+USD.US,D,20210408,000000,8.28357,8.29302,8.14096,8.24093,770900,0
+USD.US,D,20210409,000000,8.1725,8.26923,8.0899,8.26674,365354,0
+USD.US,D,20210412,000000,8.19802,8.19802,7.99089,8.14594,456398,0
+USD.US,D,20210413,000000,8.23151,8.25754,8.03035,8.18315,451914,0
+USD.US,D,20210414,000000,8.14842,8.19977,7.88231,7.93834,526282,0
+USD.US,D,20210415,000000,8.12732,8.3153,8.07822,8.28506,735756,0
+USD.US,D,20210416,000000,8.3089,8.32078,8.16902,8.18808,629245,0
+USD.US,D,20210419,000000,8.08562,8.09707,7.6194,7.75085,1179494,0
+USD.US,D,20210420,000000,7.73989,7.7722,7.46265,7.54251,697597,0
+USD.US,D,20210421,000000,7.50932,7.89664,7.50932,7.88973,534298,0
+USD.US,D,20210422,000000,7.86644,7.9046,7.45817,7.51923,675178,0
+USD.US,D,20210423,000000,7.51599,7.81931,7.51599,7.76279,1219170,0
+USD.US,D,20210426,000000,7.76573,8.03358,7.73891,8.01149,441012,0
+USD.US,D,20210427,000000,8.09264,8.11618,7.89912,7.92023,354854,0
+USD.US,D,20210428,000000,7.85997,7.85997,7.62705,7.67048,528282,0
+USD.US,D,20210429,000000,7.82231,7.83096,7.5991,7.7821,413206,0
+USD.US,D,20210430,000000,7.56188,7.64074,7.35229,7.38279,872718,0
+USD.US,D,20210503,000000,7.46563,7.50012,7.16262,7.21216,1248201,0
+USD.US,D,20210504,000000,7.0807,7.0807,6.70871,6.95969,1331745,0
+USD.US,D,20210505,000000,7.12489,7.22705,7.00632,7.04976,226892,0
+USD.US,D,20210506,000000,7.00139,7.15316,6.87042,7.12658,370483,0
+USD.US,D,20210507,000000,7.35353,7.44577,7.26476,7.358,881282,0
+USD.US,D,20210510,000000,7.26551,7.26551,6.7035,6.71737,783270,0
+USD.US,D,20210511,000000,6.37683,6.75782,6.26229,6.74316,2920915,0
+USD.US,D,20210512,000000,6.49166,6.53312,6.15367,6.19233,784061,0
+USD.US,D,20210513,000000,6.39992,6.5066,6.19033,6.30891,570796,0
+USD.US,D,20210514,000000,6.47928,6.79599,6.37195,6.70921,615101,0
+USD.US,D,20210517,000000,6.59088,6.61397,6.40314,6.61397,388788,0
+USD.US,D,20210518,000000,6.69926,6.74962,6.49346,6.51281,309598,0
+USD.US,D,20210519,000000,6.25985,6.72702,6.20079,6.72405,688710,0
+USD.US,D,20210520,000000,6.84459,7.17246,6.84459,7.11991,2003618,0
+USD.US,D,20210521,000000,7.24491,7.27542,7.06837,7.11743,458495,0
+USD.US,D,20210524,000000,7.24491,7.54003,7.23943,7.45519,643083,0
+USD.US,D,20210525,000000,7.54944,7.58914,7.40065,7.48992,428702,0
+USD.US,D,20210526,000000,7.51973,7.5966,7.41801,7.52217,248218,0
+USD.US,D,20210527,000000,7.51973,7.66607,7.48742,7.58665,263693,0
+USD.US,D,20210528,000000,7.63626,7.83962,7.62236,7.78011,697504,0
+USD.US,D,20210601,000000,7.88923,7.98845,7.64248,7.73299,753243,0
+USD.US,D,20210602,000000,7.73299,7.95366,7.69831,7.89664,395631,0
+USD.US,D,20210603,000000,7.71812,7.826,7.58415,7.66855,349161,0
+USD.US,D,20210604,000000,7.81235,8.0901,7.81235,8.03805,515218,0
+USD.US,D,20210607,000000,8.01327,8.0207,7.81235,7.95128,510025,0
+USD.US,D,20210608,000000,8.04055,8.06432,7.73792,7.83962,466761,0
+USD.US,D,20210609,000000,7.93635,7.93635,7.75783,7.76279,674985,0
+USD.US,D,20210610,000000,7.79005,7.97357,7.71562,7.92391,559164,0
+USD.US,D,20210611,000000,7.96611,8.04303,7.91377,8.0306,146009,0
+USD.US,D,20210614,000000,8.06532,8.20918,7.96119,8.20668,307610,0
+USD.US,D,20210615,000000,8.2017,8.26127,8.05294,8.0802,379224,0
+USD.US,D,20210616,000000,8.1323,8.18684,7.84709,7.98596,628773,0
+USD.US,D,20210617,000000,7.94879,8.35795,7.94879,8.24385,612597,0
+USD.US,D,20210618,000000,8.16952,8.21316,7.85947,7.91406,528633,0
+USD.US,D,20210621,000000,7.91158,7.96611,7.75284,7.96611,361705,0
+USD.US,D,20210622,000000,7.97357,8.10995,7.91406,8.0802,244380,0
+USD.US,D,20210623,000000,8.10006,8.22256,8.10006,8.14718,279257,0
+USD.US,D,20210624,000000,8.26619,8.44479,8.26619,8.40512,361967,0
+USD.US,D,20210625,000000,8.45224,8.482,8.29352,8.33069,242859,0
+USD.US,D,20210628,000000,8.43239,8.86643,8.43239,8.81434,1166479,0
+USD.US,D,20210629,000000,8.78702,8.93585,8.69377,8.92839,639571,0
+USD.US,D,20210630,000000,8.93335,8.98546,8.84159,8.96067,468502,0
+USD.US,D,20210701,000000,8.93585,8.94326,8.69775,8.74736,366580,0
+USD.US,D,20210702,000000,8.92839,8.92839,8.76225,8.89619,370124,0
+USD.US,D,20210706,000000,8.99043,9.02019,8.65559,8.86643,422222,0
+USD.US,D,20210707,000000,8.98297,9.02512,8.55391,8.59605,1919210,0
+USD.US,D,20210708,000000,8.21907,8.44728,8.14718,8.35552,1073596,0
+USD.US,D,20210709,000000,8.40512,8.62585,8.29222,8.60352,227921,0
+USD.US,D,20210712,000000,8.69034,8.83663,8.64317,8.8317,405638,0
+USD.US,D,20210713,000000,8.78453,8.81677,8.65559,8.70765,355991,0
+USD.US,D,20210714,000000,8.83912,8.9557,8.55391,8.57127,430427,0
+USD.US,D,20210715,000000,8.53654,8.53654,8.0703,8.16704,731055,0
+USD.US,D,20210716,000000,8.24385,8.27949,7.74064,7.76772,479357,0
+USD.US,D,20210719,000000,7.56435,7.89172,7.50484,7.84211,559720,0
+USD.US,D,20210720,000000,7.91406,8.12235,7.68318,8.0108,345746,0
+USD.US,D,20210721,000000,8.07523,8.52907,8.07523,8.51921,442895,0
+USD.US,D,20210722,000000,8.44975,8.51673,8.30466,8.42001,395877,0
+USD.US,D,20210723,000000,8.44479,8.45966,8.24634,8.44975,434181,0
+USD.US,D,20210726,000000,8.3381,8.48649,8.33566,8.4299,409340,0
+USD.US,D,20210727,000000,8.35054,8.35054,7.8024,8.14718,396913,0
+USD.US,D,20210728,000000,8.1844,8.4919,8.14718,8.42492,544809,0
+USD.US,D,20210729,000000,8.45224,8.77956,8.43239,8.73746,468902,0
+USD.US,D,20210730,000000,8.58614,8.8736,8.58367,8.82673,496969,0
+USD.US,D,20210802,000000,8.96067,9.16399,8.89869,8.94077,663211,0
+USD.US,D,20210803,000000,8.97799,9.1208,8.77956,9.06234,553128,0
+USD.US,D,20210804,000000,9.12926,9.35994,9.10199,9.30789,574070,0
+USD.US,D,20210805,000000,9.39964,9.39964,9.19185,9.28555,277249,0
+USD.US,D,20210806,000000,9.18882,9.31386,9.14667,9.20617,337004,0
+USD.US,D,20210809,000000,9.26569,9.27316,9.05741,9.12676,393703,0
+USD.US,D,20210810,000000,9.1814,9.1814,8.77956,8.88624,301691,0
+USD.US,D,20210811,000000,8.97307,8.99043,8.606,8.81927,1017929,0
+USD.US,D,20210812,000000,8.79199,8.79199,8.5037,8.65313,935279,0
+USD.US,D,20210813,000000,8.65064,8.78209,8.62337,8.77712,488090,0
+USD.US,D,20210816,000000,8.70273,8.76225,8.51777,8.69775,365676,0
+USD.US,D,20210817,000000,8.56137,8.56137,8.22903,8.36297,590577,0
+USD.US,D,20210818,000000,8.35795,8.41503,8.0914,8.11245,263746,0
+USD.US,D,20210819,000000,8.06034,8.46215,7.91158,8.3084,497513,0
+USD.US,D,20210820,000000,8.37532,8.52956,8.28605,8.5217,414896,0
+USD.US,D,20210823,000000,8.66303,9.08717,8.66303,9.06731,693504,0
+USD.US,D,20210824,000000,9.08219,9.13404,8.99043,9.03999,552317,0
+USD.US,D,20210825,000000,9.07721,9.30535,9.07721,9.19623,272665,0
+USD.US,D,20210826,000000,9.20121,9.24231,9.00606,9.1392,380865,0
+USD.US,D,20210827,000000,9.2037,9.55828,9.2037,9.52116,372458,0
+USD.US,D,20210830,000000,9.64764,9.78398,9.52116,9.57077,324465,0
+USD.US,D,20210831,000000,9.603,9.603,9.26321,9.42443,306675,0
+USD.US,D,20210901,000000,9.50876,9.51867,9.32027,9.32027,443624,0
+USD.US,D,20210902,000000,9.39715,9.42443,9.27564,9.34014,168113,0
+USD.US,D,20210903,000000,9.35496,9.53852,9.35496,9.48642,398558,0
+USD.US,D,20210907,000000,9.47159,9.47159,9.28381,9.37979,335597,0
+USD.US,D,20210908,000000,9.3252,9.3252,8.9755,9.15165,435443,0
+USD.US,D,20210909,000000,9.15906,9.28804,9.15394,9.18882,334061,0
+USD.US,D,20210910,000000,9.33018,9.59559,9.3252,9.34257,756421,0
+USD.US,D,20210913,000000,9.52364,9.55838,9.21115,9.44921,1482609,0
+USD.US,D,20210914,000000,9.49388,9.57324,9.37481,9.42691,421932,0
+USD.US,D,20210915,000000,9.42691,9.55588,9.29047,9.54344,369253,0
+USD.US,D,20210916,000000,9.45915,9.6154,9.31903,9.57077,478365,0
+USD.US,D,20210917,000000,9.55339,9.55339,9.23843,9.30535,330726,0
+USD.US,D,20210920,000000,8.9036,8.96566,8.53654,8.81184,643752,0
+USD.US,D,20210921,000000,8.9557,8.97312,8.69034,8.86643,310449,0
+USD.US,D,20210922,000000,8.9755,9.30042,8.93335,9.2533,397631,0
+USD.US,D,20210923,000000,9.37979,9.59788,9.28804,9.54842,2740782,0
+USD.US,D,20210924,000000,9.35744,9.51997,9.31795,9.48393,583933,0
+USD.US,D,20210927,000000,9.30535,9.48144,9.1199,9.43189,1097204,0
+USD.US,D,20210928,000000,9.0797,9.19623,8.71269,8.7201,518778,0
+USD.US,D,20210929,000000,8.78952,8.79447,8.43732,8.47204,333807,0
+USD.US,D,20210930,000000,8.6457,8.7484,8.48449,8.48449,444165,0
+USD.US,D,20211001,000000,8.58122,8.59107,8.22903,8.53654,536842,0
+USD.US,D,20211004,000000,8.45224,8.47204,7.99805,8.07279,783258,0
+USD.US,D,20211005,000000,8.14221,8.47454,8.14221,8.36297,4187801,0
+USD.US,D,20211006,000000,8.17202,8.47454,8.13976,8.46215,726999,0
+USD.US,D,20211007,000000,8.66053,8.891,8.64073,8.65313,315320,0
+USD.US,D,20211008,000000,8.7275,8.7275,8.48694,8.50926,434790,0
+USD.US,D,20211011,000000,8.44229,8.69501,8.40756,8.41752,381381,0
+USD.US,D,20211012,000000,8.51425,8.51921,8.16902,8.24385,283011,0
+USD.US,D,20211013,000000,8.37288,8.41253,8.27366,8.35552,181338,0
+USD.US,D,20211014,000000,8.64317,8.87395,8.59107,8.86893,923115,0
+USD.US,D,20211015,000000,8.9755,9.03008,8.88624,8.97307,328448,0
+USD.US,D,20211018,000000,8.88624,9.17146,8.79697,9.15906,305320,0
+USD.US,D,20211019,000000,9.19131,9.36243,9.10687,9.34505,644123,0
+USD.US,D,20211020,000000,9.29794,9.3872,9.24341,9.30535,190007,0
+USD.US,D,20211021,000000,9.20867,9.56584,9.20867,9.5509,421214,0
+USD.US,D,20211022,000000,9.49388,9.60794,9.26569,9.30042,2257945,0
+USD.US,D,20211025,000000,9.42443,9.60175,9.36739,9.48891,608827,0
+USD.US,D,20211026,000000,9.70467,9.96013,9.62575,9.72208,532624,0
+USD.US,D,20211027,000000,9.59803,9.79641,9.56584,9.57077,165351,0
+USD.US,D,20211028,000000,9.75924,9.93286,9.75924,9.92538,318074,0
+USD.US,D,20211029,000000,9.82865,10.1437,9.82865,10.0916,1120303,0
+USD.US,D,20211101,000000,10.1686,10.4239,10.0767,10.4165,451019,0
+USD.US,D,20211102,000000,10.4338,10.729,10.4338,10.7016,296506,0
+USD.US,D,20211103,000000,10.7115,10.9497,10.6435,10.9299,1162878,0
+USD.US,D,20211104,000000,11.235,12.4056,11.235,12.0954,1024029,0
+USD.US,D,20211105,000000,12.2915,12.744,12.1377,12.3113,919401,0
+USD.US,D,20211108,000000,12.5246,12.9338,12.4329,12.7974,1024090,0
+USD.US,D,20211109,000000,13.2388,13.2537,12.4477,12.7701,854908,0
+USD.US,D,20211110,000000,12.2494,12.6655,11.8425,11.9714,2418143,0
+USD.US,D,20211111,000000,12.3583,12.5791,12.2221,12.5221,806987,0
+USD.US,D,20211112,000000,12.5866,12.8419,12.4006,12.7107,531754,0
+USD.US,D,20211115,000000,12.8892,12.8892,12.2963,12.6312,585981,0
+USD.US,D,20211116,000000,12.4824,13.0503,12.4824,13.0255,994841,0
+USD.US,D,20211117,000000,13.0552,13.0727,12.604,12.7206,480893,0
+USD.US,D,20211118,000000,13.6209,13.7398,13.2341,13.4744,1023102,0
+USD.US,D,20211119,000000,13.5662,13.9235,13.4347,13.7745,548753,0
+USD.US,D,20211122,000000,13.9904,14.4861,13.2437,13.2636,1576871,0
+USD.US,D,20211123,000000,13.1545,13.4546,12.6635,13.152,782323,0
+USD.US,D,20211124,000000,12.9759,13.596,12.7082,13.5811,741587,0
+USD.US,D,20211126,000000,13.105,13.3926,12.6336,12.8048,534124,0
+USD.US,D,20211129,000000,13.296,13.956,13.1421,13.9381,1039871,0
+USD.US,D,20211130,000000,13.7994,13.9779,13.0897,13.4124,818886,0
+USD.US,D,20211201,000000,13.7994,14.1068,12.9141,12.9363,1653864,0
+USD.US,D,20211202,000000,12.7254,13.2487,12.5685,13.028,552257,0
+USD.US,D,20211203,000000,13.3454,13.4993,12.3664,12.6908,664030,0
+USD.US,D,20211206,000000,12.5492,12.661,11.6194,12.5741,921837,0
+USD.US,D,20211207,000000,13.2388,13.9895,13.2388,13.9431,687541,0
+USD.US,D,20211208,000000,13.844,13.844,13.5166,13.7348,655744,0
+USD.US,D,20211209,000000,13.6357,13.8931,12.9783,13.0008,589860,0
+USD.US,D,20211210,000000,13.4719,13.6233,12.9066,13.167,443822,0
+USD.US,D,20211213,000000,13.3108,13.3108,12.2827,12.3138,599742,0
+USD.US,D,20211214,000000,11.9814,12.3583,11.8178,12.2146,522568,0
+USD.US,D,20211215,000000,12.2889,13.3355,11.9864,13.3083,1438615,0
+USD.US,D,20211216,000000,13.5414,13.5762,11.9046,12.0632,1276345,0
+USD.US,D,20211217,000000,11.7855,12.3832,11.7447,11.8971,455789,0
+USD.US,D,20211220,000000,11.5177,11.9046,11.4433,11.7335,690714,0
+USD.US,D,20211221,000000,12.2171,12.6436,11.8302,12.6189,674836,0
+USD.US,D,20211222,000000,12.5096,12.8379,12.3188,12.8223,510400,0
+USD.US,D,20211223,000000,12.9313,13.3083,12.9313,13.1025,546757,0
+USD.US,D,20211227,000000,13.1942,13.9234,13.1942,13.9209,525980,0
+USD.US,D,20211228,000000,14.0549,14.0549,13.4214,13.5464,519052,0
+USD.US,D,20211229,000000,13.5762,13.7284,13.2935,13.5216,305514,0
+USD.US,D,20211230,000000,13.5216,13.6405,13.1371,13.1768,513226,0
+USD.US,D,20211231,000000,13.2165,13.4316,13.0876,13.1,239053,0
+USD.US,D,20220103,000000,13.2611,13.7026,13.2611,13.6109,643502,0
+USD.US,D,20220104,000000,13.6827,13.8019,12.6933,13.3257,863033,0
+USD.US,D,20220105,000000,13.1495,13.3505,12.3262,12.3533,576288,0
+USD.US,D,20220106,000000,12.3956,12.6709,12.0515,12.5492,432702,0
+USD.US,D,20220107,000000,12.5122,12.6064,11.731,11.7904,887197,0
+USD.US,D,20220110,000000,11.4259,11.9294,10.9943,11.9146,1238919,0
+USD.US,D,20220111,000000,11.8252,12.3509,11.6171,12.3088,717148,0
+USD.US,D,20220112,000000,12.5345,12.7477,12.2221,12.4601,665497,0
+USD.US,D,20220113,000000,12.8148,12.8966,11.6442,11.7335,823712,0
+USD.US,D,20220114,000000,11.5301,12.2345,11.5251,12.2171,467043,0
+USD.US,D,20220118,000000,11.7806,11.8078,11.1282,11.2002,1033247,0
+USD.US,D,20220119,000000,11.3366,11.4953,10.4883,10.5007,1230161,0
+USD.US,D,20220120,000000,10.6398,10.8083,9.74681,9.77909,6043619,0
+USD.US,D,20220121,000000,9.58315,10.2105,9.36739,9.39467,1386743,0
+USD.US,D,20220124,000000,8.94326,9.58315,8.24634,9.58066,5486181,0
+USD.US,D,20220125,000000,9.09209,9.34014,8.76225,8.90858,591924,0
+USD.US,D,20220126,000000,9.43432,9.99724,8.92839,9.19623,1271567,0
+USD.US,D,20220127,000000,9.44921,9.47647,8.36686,8.4299,782331,0
+USD.US,D,20220128,000000,8.40015,8.83663,7.92639,8.83663,1494383,0
+USD.US,D,20220131,000000,8.93585,9.81631,8.84409,9.80139,898813,0
+USD.US,D,20220201,000000,10.0171,10.0519,9.47647,9.9825,1121848,0
+USD.US,D,20220202,000000,10.4982,10.5949,10.0767,10.5256,1006893,0
+USD.US,D,20220203,000000,10.0147,10.2826,9.51867,9.59559,752070,0
+USD.US,D,20220204,000000,9.51867,9.89067,9.26569,9.71461,1520817,0
+USD.US,D,20220207,000000,9.76423,10.0219,9.66007,9.74437,765376,0
+USD.US,D,20220208,000000,9.60549,10.2354,9.54842,10.181,585876,0
+USD.US,D,20220209,000000,10.5082,11.0067,10.2877,10.9868,933590,0
+USD.US,D,20220210,000000,10.4313,11.111,10.1686,10.2776,799979,0
+USD.US,D,20220211,000000,10.3173,10.4574,9.02536,9.15165,933058,0
+USD.US,D,20220214,000000,9.24086,9.53603,8.95818,9.23345,528109,0
+USD.US,D,20220215,000000,9.61042,10.3669,9.61042,10.3396,749175,0
+USD.US,D,20220216,000000,10.0916,10.3744,9.8411,10.3296,654764,0
+USD.US,D,20220217,000000,9.98,10.0097,9.38969,9.41945,751207,0
+USD.US,D,20220218,000000,9.44671,9.47647,8.79941,9.10199,865242,0
+USD.US,D,20220222,000000,8.89869,9.39964,8.70765,8.96566,1608188,0
+USD.US,D,20220223,000000,9.17638,9.37238,8.4299,8.46962,1041057,0
+USD.US,D,20220224,000000,7.83713,9.26839,7.78066,9.24086,1566997,0
+USD.US,D,20220225,000000,9.28306,9.57693,9.00032,9.55588,1050093,0
+USD.US,D,20220228,000000,9.36989,9.72889,9.19623,9.56584,649563,0
+USD.US,D,20220301,000000,9.51618,9.58689,8.70521,8.88624,907180,0
+USD.US,D,20220302,000000,9.07721,9.57569,8.99043,9.46911,784952,0
+USD.US,D,20220303,000000,9.57569,9.58814,8.94705,9.07223,854896,0
+USD.US,D,20220304,000000,8.92839,9.06731,8.43981,8.67789,1020243,0
+USD.US,D,20220307,000000,8.74487,8.78952,7.7702,7.78757,1795156,0
+USD.US,D,20220308,000000,7.77514,8.59356,7.55193,8.0207,1246798,0
+USD.US,D,20220309,000000,8.51425,8.83389,8.37039,8.71511,785851,0
+USD.US,D,20220310,000000,8.41253,8.43483,7.98845,8.37288,647216,0
+USD.US,D,20220311,000000,8.60352,8.64073,7.99089,8.0207,521274,0
+USD.US,D,20220314,000000,7.94381,8.05507,7.39816,7.49489,1159616,0
+USD.US,D,20220315,000000,7.6189,8.26874,7.54202,8.22903,859400,0
+USD.US,D,20220316,000000,8.49931,9.08462,8.33069,9.0797,2204383,0
+USD.US,D,20220317,000000,8.92595,9.19374,8.7424,9.18882,1031973,0
+USD.US,D,20220318,000000,9.10945,9.7865,9.03382,9.7171,921708,0
+USD.US,D,20220321,000000,9.69476,9.92788,9.36904,9.74934,1142322,0
+USD.US,D,20220322,000000,9.71958,10.094,9.68487,9.83115,1107268,0
+USD.US,D,20220323,000000,9.66252,9.93037,9.3456,9.35253,1764218,0
+USD.US,D,20220324,000000,9.57818,10.4957,9.50007,10.4907,1772282,0
+USD.US,D,20220325,000000,10.4338,10.5604,10.0718,10.3966,1496601,0
+USD.US,D,20220328,000000,10.3123,10.5728,9.98867,10.5679,1655577,0
+USD.US,D,20220329,000000,10.8877,11.034,10.5405,10.9868,1663654,0
+USD.US,D,20220330,000000,10.8506,10.9124,10.2055,10.2999,751530,0
+USD.US,D,20220331,000000,10.2973,10.4487,9.87085,9.91057,869250,0
+USD.US,D,20220401,000000,9.9825,9.99486,9.20867,9.50378,1190990,0
+USD.US,D,20220404,000000,9.55339,9.90927,9.49887,9.88325,730575,0
+USD.US,D,20220405,000000,9.75432,9.75749,8.96067,9.00526,1327463,0
+USD.US,D,20220406,000000,8.59605,8.76458,8.27366,8.46215,1368373,0
+USD.US,D,20220407,000000,8.44229,8.63327,8.09508,8.46464,849610,0
+USD.US,D,20220408,000000,8.32078,8.32078,7.96367,7.98099,1016764,0
+USD.US,D,20220411,000000,7.68837,7.77514,7.53459,7.55193,1437087,0
+USD.US,D,20220412,000000,7.85455,7.97357,7.38578,7.46514,1658682,0
+USD.US,D,20220413,000000,7.54699,7.88923,7.46514,7.8024,1125706,0
+USD.US,D,20220414,000000,7.89422,7.91904,7.30392,7.31636,908954,0
+USD.US,D,20220418,000000,7.25929,7.73792,7.25929,7.5991,735111,0
+USD.US,D,20220419,000000,7.54944,7.94879,7.43041,7.91904,870524,0
+USD.US,D,20220420,000000,8.10502,8.26127,7.68587,7.74787,1344596,0
+USD.US,D,20220421,000000,7.91406,8.14469,7.15515,7.22456,1179426,0
+USD.US,D,20220422,000000,7.22949,7.32621,6.8749,6.88725,1131678,0
+USD.US,D,20220425,000000,6.80544,7.1427,6.74593,7.13031,1073055,0
+USD.US,D,20220426,000000,6.97163,6.99393,6.49296,6.49296,1030404,0
+USD.US,D,20220427,000000,6.34657,6.73597,6.32926,6.43339,1242346,0
+USD.US,D,20220428,000000,6.69627,7.29646,6.53506,7.16012,1136206,0
+USD.US,D,20220429,000000,6.9369,7.21715,6.4433,6.4632,750812,0
+USD.US,D,20220502,000000,6.49545,6.98148,6.43096,6.96915,995111,0
+USD.US,D,20220503,000000,6.91949,7.17495,6.81539,7.05344,1626014,0
+USD.US,D,20220504,000000,7.18739,7.64367,6.72851,7.6189,1161120,0
+USD.US,D,20220505,000000,7.35104,7.36577,6.63676,6.855,1072886,0
+USD.US,D,20220506,000000,6.72851,7.07344,6.4833,6.73847,836340,0
+USD.US,D,20220509,000000,6.45325,6.57227,5.9188,5.99936,2198391,0
+USD.US,D,20220510,000000,6.35156,6.51281,6.02175,6.28706,1451200,0
+USD.US,D,20220511,000000,6.15317,6.43838,5.82829,5.85058,918115,0
+USD.US,D,20220512,000000,5.70678,6.00185,5.53064,5.8481,1956298,0
+USD.US,D,20220513,000000,6.08619,6.58143,6.01429,6.49047,1547703,0
+USD.US,D,20220516,000000,6.37633,6.51526,6.24492,6.27965,761122,0
+USD.US,D,20220517,000000,6.64174,6.94905,6.58223,6.91949,1073398,0
+USD.US,D,20220518,000000,6.6715,6.88471,6.13082,6.1854,777783,0
+USD.US,D,20220519,000000,6.12341,6.44081,6.00185,6.12834,1048432,0
+USD.US,D,20220520,000000,6.2995,6.2995,5.46367,6.02419,1258337,0
+USD.US,D,20220523,000000,5.91009,6.08867,5.81087,6.0738,660328,0
+USD.US,D,20220524,000000,5.89028,5.91507,5.60011,5.75883,612076,0
+USD.US,D,20220525,000000,5.67942,6.13947,5.67942,6.04404,591561,0
+USD.US,D,20220526,000000,5.87537,6.61696,5.82581,6.53755,1397303,0
+USD.US,D,20220527,000000,6.70375,7.12041,6.70375,7.09315,923127,0
+USD.US,D,20220531,000000,7.0832,7.17993,6.80544,7.01871,794173,0
+USD.US,D,20220601,000000,7.10055,7.19729,6.64034,6.80295,636144,0
+USD.US,D,20220602,000000,6.7831,7.35353,6.74842,7.34859,816805,0
+USD.US,D,20220603,000000,7.03608,7.13281,6.79797,6.88476,765694,0
+USD.US,D,20220606,000000,7.1427,7.19305,6.77997,6.86496,443229,0
+USD.US,D,20220607,000000,6.69876,7.02369,6.58472,6.99393,544148,0
+USD.US,D,20220608,000000,6.90466,6.98148,6.59711,6.66408,669465,0
+USD.US,D,20220609,000000,6.55746,6.79569,6.30696,6.30941,613560,0
+USD.US,D,20220610,000000,6.09116,6.18784,5.78858,5.81585,827454,0
+USD.US,D,20220613,000000,5.40166,5.51263,5.10162,5.14621,1486811,0
+USD.US,D,20220614,000000,5.22064,5.29503,5.07714,5.19835,617713,0
+USD.US,D,20220615,000000,5.33965,5.59761,5.15367,5.41908,828248,0
+USD.US,D,20220616,000000,5.08918,5.08918,4.65021,4.7519,1608846,0
+USD.US,D,20220617,000000,4.81887,4.89823,4.61551,4.83621,514093,0
+USD.US,D,20220621,000000,5.05197,5.27767,5.05197,5.11894,728265,0
+USD.US,D,20220622,000000,4.95528,5.15989,4.93543,5.00241,535669,0
+USD.US,D,20220623,000000,5.0842,5.09167,4.7866,4.94037,583751,0
+USD.US,D,20220624,000000,5.10411,5.3744,5.08669,5.362,742724,0
+USD.US,D,20220627,000000,5.46614,5.49342,5.25288,5.34215,426984,0
+USD.US,D,20220628,000000,5.40166,5.5158,5.04455,5.04703,521185,0
+USD.US,D,20220629,000000,4.92054,4.92796,4.69235,4.81887,840885,0
+USD.US,D,20220630,000000,4.70478,4.89699,4.55597,4.70726,651938,0
+USD.US,D,20220701,000000,4.55348,4.61301,4.28315,4.37738,2550807,0
+USD.US,D,20220705,000000,4.19388,4.49148,4.13684,4.49148,2457021,0
+USD.US,D,20220706,000000,4.51878,4.66264,4.42452,4.5684,3865315,0
+USD.US,D,20220707,000000,4.77175,5.00739,4.7643,4.97015,917385,0
+USD.US,D,20220708,000000,4.81639,5.0644,4.77916,5.00986,930026,0
+USD.US,D,20220711,000000,4.85112,4.86104,4.67748,4.71967,614867,0
+USD.US,D,20220712,000000,4.80645,4.84615,4.6574,4.71221,317146,0
+USD.US,D,20220713,000000,4.50885,4.85606,4.489,4.77423,1108405,0
+USD.US,D,20220714,000000,4.73701,4.99618,4.59317,4.95528,943174,0
+USD.US,D,20220715,000000,5.08669,5.19089,4.96023,5.1884,589146,0
+USD.US,D,20220718,000000,5.36699,5.50338,5.13357,5.19089,770751,0
+USD.US,D,20220719,000000,5.34714,5.7128,5.33469,5.6621,984297,0
+USD.US,D,20220720,000000,5.63482,6.02175,5.57284,5.98205,1544377,0
+USD.US,D,20220721,000000,6.04404,6.14077,5.82829,6.13331,907648,0
+USD.US,D,20220722,000000,6.08867,6.08867,5.71171,5.80596,505154,0
+USD.US,D,20220725,000000,5.71171,5.72908,5.52565,5.72409,465708,0
+USD.US,D,20220726,000000,5.69682,5.7018,5.51084,5.52815,287220,0
+USD.US,D,20220727,000000,5.76131,6.19033,5.72903,6.10604,1187333,0
+USD.US,D,20220728,000000,6.14077,6.25223,5.85307,6.22014,864702,0
+USD.US,D,20220729,000000,6.02175,6.32926,5.97707,6.29452,651091,0
+USD.US,D,20220801,000000,6.23253,6.52271,6.17795,6.38131,1066358,0
+USD.US,D,20220802,000000,6.23004,6.58771,6.18784,6.37882,762029,0
+USD.US,D,20220803,000000,6.3119,6.68885,6.30696,6.65419,666163,0
+USD.US,D,20220804,000000,6.64174,6.84018,6.58722,6.82032,659405,0
+USD.US,D,20220805,000000,6.57973,6.80494,6.4979,6.69135,625411,0
+USD.US,D,20220808,000000,6.38877,6.56487,6.16555,6.36897,554623,0
+USD.US,D,20220809,000000,6.09608,6.09608,5.7018,5.85307,907402,0
+USD.US,D,20220810,000000,6.16307,6.36189,5.99195,6.35156,650466,0
+USD.US,D,20220811,000000,6.44834,6.69379,6.28458,6.2995,454584,0
+USD.US,D,20220812,000000,6.38627,6.69627,6.38131,6.69135,692085,0
+USD.US,D,20220815,000000,6.63179,6.79351,6.55247,6.76325,583243,0
+USD.US,D,20220816,000000,6.70125,6.75335,6.45823,6.62193,530600,0
+USD.US,D,20220817,000000,6.44834,6.44834,6.13331,6.28955,850614,0
+USD.US,D,20220818,000000,6.31439,6.63924,6.27224,6.56983,773202,0
+USD.US,D,20220819,000000,6.39374,6.41499,6.10106,6.15317,516020,0
+USD.US,D,20220822,000000,5.92004,5.95975,5.64972,5.68937,411961,0
+USD.US,D,20220823,000000,5.69186,5.90269,5.69186,5.74888,284297,0
+USD.US,D,20220824,000000,5.71419,5.80346,5.61746,5.76877,462551,0
+USD.US,D,20220825,000000,5.77615,6.20029,5.73898,6.19033,553805,0
+USD.US,D,20220826,000000,6.17053,6.19779,5.41411,5.42405,603266,0
+USD.US,D,20220829,000000,5.34215,5.43888,5.19336,5.22064,1663686,0
+USD.US,D,20220830,000000,5.31985,5.31985,4.92304,5.05693,570994,0
+USD.US,D,20220831,000000,5.0842,5.0842,4.83497,4.9156,522887,0
+USD.US,D,20220901,000000,4.64276,4.66757,4.35261,4.65516,952920,0
+USD.US,D,20220902,000000,4.81887,4.85606,4.50636,4.53362,1358002,0
+USD.US,D,20220906,000000,4.56341,4.61551,4.38237,4.47414,2048184,0
+USD.US,D,20220907,000000,4.50142,4.69113,4.44436,4.62294,555502,0
+USD.US,D,20220908,000000,4.53362,4.79118,4.4667,4.76925,599847,0
+USD.US,D,20220909,000000,4.87838,5.0123,4.87588,4.97508,1631058,0
+USD.US,D,20220912,000000,5.02221,5.07187,4.9156,5.02719,532770,0
+USD.US,D,20220913,000000,4.66264,4.71719,4.34763,4.37738,579526,0
+USD.US,D,20220914,000000,4.43443,4.51628,4.32777,4.45924,390022,0
+USD.US,D,20220915,000000,4.39474,4.49394,4.24103,4.31541,378635,0
+USD.US,D,20220916,000000,4.241,4.38483,4.15171,4.37738,456902,0
+USD.US,D,20220919,000000,4.27325,4.47166,4.26332,4.43196,554164,0
+USD.US,D,20220920,000000,4.3402,4.38996,4.241,4.29308,412158,0
+USD.US,D,20220921,000000,4.31294,4.62045,4.23354,4.23354,1295703,0
+USD.US,D,20220922,000000,4.18889,4.19882,3.9291,3.97561,1171023,0
+USD.US,D,20220923,000000,3.88881,3.91859,3.74496,3.87148,2278049,0
+USD.US,D,20220926,000000,3.85162,3.96571,3.73503,3.74001,1529611,0
+USD.US,D,20220927,000000,3.87396,3.94835,3.71523,3.82186,717100,0
+USD.US,D,20220928,000000,3.76731,3.96571,3.74251,3.9285,638003,0
+USD.US,D,20220929,000000,3.81442,3.81442,3.55364,3.66561,758304,0
+USD.US,D,20220930,000000,3.59864,3.78461,3.54876,3.55402,712515,0
+USD.US,D,20221003,000000,3.65818,3.89005,3.59367,3.81194,603912,0
+USD.US,D,20221004,000000,4.03513,4.14922,4.02521,4.13684,692778,0
+USD.US,D,20221005,000000,4.00291,4.23106,3.88923,4.17405,1046557,0
+USD.US,D,20221006,000000,4.16659,4.31788,4.09964,4.10708,913176,0
+USD.US,D,20221007,000000,3.8665,3.88631,3.58378,3.61602,1373953,0
+USD.US,D,20221010,000000,3.60857,3.60857,3.28614,3.3779,989261,0
+USD.US,D,20221011,000000,3.29856,3.36924,3.16215,3.24398,1519205,0
+USD.US,D,20221012,000000,3.23406,3.2762,3.16215,3.19934,1371864,0
+USD.US,D,20221013,000000,2.95878,3.48206,2.88932,3.38286,1736699,0
+USD.US,D,20221014,000000,3.44737,3.4644,3.07534,3.08771,2590555,0
+USD.US,D,20221017,000000,3.24894,3.32087,3.19934,3.24645,871581,0
+USD.US,D,20221018,000000,3.44487,3.49449,3.15455,3.2688,744316,0
+USD.US,D,20221019,000000,3.22662,3.37543,3.2068,3.29856,710201,0
+USD.US,D,20221020,000000,3.32087,3.54904,3.30599,3.33326,1745021,0
+USD.US,D,20221021,000000,3.30849,3.58176,3.28614,3.56639,1719917,0
+USD.US,D,20221024,000000,3.58624,3.65569,3.43494,3.6185,1383150,0
+USD.US,D,20221025,000000,3.74993,3.84667,3.66064,3.80699,1119227,0
+USD.US,D,20221026,000000,3.67306,3.92354,3.6284,3.72759,923030,0
+USD.US,D,20221027,000000,3.84417,3.931,3.65072,3.66312,907841,0
+USD.US,D,20221028,000000,3.69537,3.99049,3.6904,3.98056,1073886,0
+USD.US,D,20221031,000000,3.93344,3.94088,3.78463,3.84667,829772,0
+USD.US,D,20221101,000000,3.97809,4.00911,3.83675,3.87148,529342,0
+USD.US,D,20221102,000000,3.9538,4.10708,3.65072,3.66064,2186823,0
+USD.US,D,20221103,000000,3.53911,3.70777,3.45977,3.58129,1098050,0
+USD.US,D,20221104,000000,3.80699,3.91859,3.72019,3.88881,1086668,0
+USD.US,D,20221107,000000,3.94088,4.05996,3.84912,4.03017,911825,0
+USD.US,D,20221108,000000,4.18146,4.29556,4.02027,4.18395,2190605,0
+USD.US,D,20221109,000000,4.02521,4.05891,3.88881,3.90124,1001381,0
+USD.US,D,20221110,000000,4.3253,4.71967,4.2819,4.70478,1555969,0
+USD.US,D,20221111,000000,4.70726,5.02345,4.63285,4.97015,938255,0
+USD.US,D,20221114,000000,4.9503,5.08172,4.85855,4.90567,955577,0
+USD.US,D,20221115,000000,5.22312,5.28762,4.99245,5.1363,1272393,0
+USD.US,D,20221116,000000,4.87838,4.9156,4.67996,4.72709,862428,0
+USD.US,D,20221117,000000,4.53861,4.80642,4.51988,4.76182,1215493,0
+USD.US,D,20221118,000000,4.90318,4.91806,4.63285,4.7519,789472,0
+USD.US,D,20221121,000000,4.65021,4.6651,4.57334,4.61551,514597,0
+USD.US,D,20221122,000000,4.67255,4.91975,4.60615,4.91312,463668,0
+USD.US,D,20221123,000000,4.91806,5.11525,4.90567,5.04455,766360,0
+USD.US,D,20221125,000000,5.0123,5.02221,4.90816,4.90816,181028,0
+USD.US,D,20221128,000000,4.78908,4.87442,4.61052,4.66264,422605,0
+USD.US,D,20221129,000000,4.70228,4.74716,4.57579,4.62541,440435,0
+USD.US,D,20221130,000000,4.64276,5.19705,4.56591,5.19089,1050085,0
+USD.US,D,20221201,000000,5.25787,5.25787,4.98976,5.1363,570570,0
+USD.US,D,20221202,000000,4.88831,5.05445,4.8387,5.03712,682021,0
+USD.US,D,20221205,000000,4.96518,5.06663,4.83621,4.90567,380700,0
+USD.US,D,20221206,000000,4.90816,4.90816,4.57334,4.6527,288958,0
+USD.US,D,20221207,000000,4.56591,4.70238,4.55846,4.65516,381781,0
+USD.US,D,20221208,000000,4.72214,4.94775,4.67255,4.94535,335952,0
+USD.US,D,20221209,000000,4.92549,5.06192,4.8588,4.86104,386470,0
+USD.US,D,20221212,000000,4.82876,5.07942,4.78663,5.07922,281208,0
+USD.US,D,20221213,000000,5.50834,5.60011,5.13879,5.26283,1000857,0
+USD.US,D,20221214,000000,5.24044,5.37777,4.99743,5.11153,627902,0
+USD.US,D,20221215,000000,4.91312,4.93294,4.66757,4.70478,869407,0
+USD.US,D,20221216,000000,4.65766,4.71221,4.50885,4.59814,355693,0
+USD.US,D,20221219,000000,4.61551,4.61551,4.39973,4.47414,750401,0
+USD.US,D,20221220,000000,4.38237,4.50885,4.35755,4.41709,327134,0
+USD.US,D,20221221,000000,4.46172,4.65641,4.46172,4.63035,288269,0
+USD.US,D,20221222,000000,4.45117,4.45117,4.02592,4.20746,1098779,0
+USD.US,D,20221223,000000,4.15524,4.20994,4.05328,4.20498,263942,0
+USD.US,D,20221227,000000,4.13782,4.15025,3.98116,3.9936,1080570,0
+USD.US,D,20221228,000000,3.93889,4.01599,3.85368,3.87672,551414,0
+USD.US,D,20221229,000000,3.98614,4.13782,3.97382,4.10302,1270558,0
+USD.US,D,20221230,000000,3.99111,4.11795,3.94387,4.11795,488290,0
+USD.US,D,20230103,000000,4.24228,4.25223,3.96377,4.00354,381492,0
+USD.US,D,20230104,000000,4.14778,4.25472,4.05827,4.21493,551185,0
+USD.US,D,20230105,000000,4.12043,4.1403,4.03227,4.04086,234642,0
+USD.US,D,20230106,000000,4.1403,4.45488,4.02097,4.4039,566985,0
+USD.US,D,20230109,000000,4.56804,4.78436,4.50586,4.57052,1091842,0
+USD.US,D,20230110,000000,4.52079,4.67991,4.47355,4.67743,519620,0
+USD.US,D,20230111,000000,4.67495,4.78685,4.58916,4.7769,452499,0
+USD.US,D,20230112,000000,4.81173,4.94849,4.60296,4.89626,358341,0
+USD.US,D,20230113,000000,4.78933,4.96341,4.77441,4.95844,408742,0
+USD.US,D,20230117,000000,4.93855,5.11013,4.93481,5.02808,436908,0
+USD.US,D,20230118,000000,5.11013,5.17227,4.93357,4.94351,489110,0
+USD.US,D,20230119,000000,4.82663,4.83161,4.61654,4.64261,527559,0
+USD.US,D,20230120,000000,4.72468,4.96093,4.64138,4.95346,398921,0
+USD.US,D,20230123,000000,5.04798,5.50303,5.01315,5.46327,979049,0
+USD.US,D,20230124,000000,5.35877,5.48561,5.31901,5.416,429878,0
+USD.US,D,20230125,000000,5.23945,5.43591,5.12009,5.42595,1217383,0
+USD.US,D,20230126,000000,5.54278,5.61244,5.36375,5.59751,960337,0
+USD.US,D,20230127,000000,5.38365,5.65971,5.35206,5.5801,482873,0
+USD.US,D,20230130,000000,5.40355,5.46833,5.23567,5.23945,468661,0
+USD.US,D,20230131,000000,5.21209,5.44337,5.2096,5.43838,338676,0
+USD.US,D,20230201,000000,5.48561,6.13212,5.48561,6.01529,919318,0
+USD.US,D,20230202,000000,6.07495,6.40319,6.07495,6.29626,712303,0
+USD.US,D,20230203,000000,6.04017,6.33951,5.96801,6.06255,603387,0
+USD.US,D,20230206,000000,5.89343,6.10729,5.87357,5.9282,291477,0
+USD.US,D,20230207,000000,5.98045,6.35593,5.93816,6.29875,538927,0
+USD.US,D,20230208,000000,6.259,6.36319,6.03519,6.07002,495484,0
+USD.US,D,20230209,000000,6.28631,6.36587,5.96304,6.02772,441685,0
+USD.US,D,20230210,000000,5.88595,5.89616,5.65722,5.78898,468110,0
+USD.US,D,20230213,000000,5.83128,6.03519,5.77774,5.98294,242689,0
+USD.US,D,20230214,000000,5.89343,6.28881,5.82879,6.2565,503587,0
+USD.US,D,20230215,000000,6.1769,6.341,6.04264,6.32856,1210498,0
+USD.US,D,20230216,000000,6.09485,6.20426,5.96801,5.98543,915852,0
+USD.US,D,20230217,000000,5.91333,5.91831,5.66468,5.77156,279071,0
+USD.US,D,20230221,000000,5.61492,5.72928,5.39111,5.40355,792824,0
+USD.US,D,20230222,000000,5.42097,5.53284,5.30409,5.3737,261658,0
+USD.US,D,20230223,000000,5.84372,5.94562,5.68453,5.90089,727641,0
+USD.US,D,20230224,000000,5.71439,5.76907,5.60746,5.71689,363175,0
+USD.US,D,20230227,000000,5.8686,5.91084,5.78401,5.7865,396122,0
+USD.US,D,20230228,000000,5.78401,5.98045,5.75165,5.79893,393854,0
+USD.US,D,20230301,000000,5.84621,5.90581,5.70693,5.77156,199310,0
+USD.US,D,20230302,000000,5.61991,5.95806,5.56516,5.91831,422937,0
+USD.US,D,20230303,000000,5.94812,6.1346,5.88595,6.1346,322526,0
+USD.US,D,20230306,000000,6.15452,6.29313,5.98543,6.01529,493268,0
+USD.US,D,20230307,000000,6.02026,6.09733,5.85237,5.87601,385952,0
+USD.US,D,20230308,000000,5.93816,6.19183,5.93816,6.18436,335182,0
+USD.US,D,20230309,000000,6.17938,6.36338,5.91831,5.93318,571348,0
+USD.US,D,20230310,000000,5.98543,6.03659,5.67458,5.73425,779485,0
+USD.US,D,20230313,000000,5.61991,5.8661,5.48327,5.72434,1124447,0
+USD.US,D,20230314,000000,5.94812,6.17442,5.91581,6.1048,526602,0
+USD.US,D,20230315,000000,5.9705,6.07002,5.78151,6.05011,568018,0
+USD.US,D,20230316,000000,5.98543,6.54988,5.95557,6.53745,562549,0
+USD.US,D,20230317,000000,6.55736,6.71404,6.42559,6.49521,584221,0
+USD.US,D,20230320,000000,6.47779,6.6494,6.35578,6.60462,409944,0
+USD.US,D,20230321,000000,6.71155,6.81351,6.44549,6.63944,723953,0
+USD.US,D,20230322,000000,6.67424,7.07459,6.58722,6.58722,974480,0
+USD.US,D,20230323,000000,6.79112,7.08986,6.70656,6.94357,533699,0
+USD.US,D,20230324,000000,6.84088,6.84088,6.57726,6.70851,321593,0
+USD.US,D,20230327,000000,6.77122,6.78863,6.525,6.57973,331884,0
+USD.US,D,20230328,000000,6.55237,6.55237,6.28631,6.47779,361707,0
+USD.US,D,20230329,000000,6.63696,6.91296,6.63696,6.84088,466493,0
+USD.US,D,20230330,000000,7.00497,7.13424,6.97015,7.06469,986786,0
+USD.US,D,20230331,000000,6.96267,7.19893,6.93282,7.18897,501178,0
+USD.US,D,20230403,000000,7.09947,7.17157,6.9182,7.12185,497100,0
+USD.US,D,20230404,000000,7.14917,7.14917,6.80355,6.88311,336842,0
+USD.US,D,20230405,000000,6.71652,6.71652,6.48027,6.62453,544252,0
+USD.US,D,20230406,000000,6.48275,6.65299,6.40072,6.58969,172298,0
+USD.US,D,20230410,000000,6.50016,6.83589,6.48246,6.82843,311616,0
+USD.US,D,20230411,000000,6.90301,6.90301,6.70911,6.724,308902,0
+USD.US,D,20230412,000000,6.81849,6.83341,6.44799,6.45544,379659,0
+USD.US,D,20230413,000000,6.51261,6.62701,6.392,6.53745,365825,0
+USD.US,D,20230414,000000,6.525,6.67414,6.37334,6.54491,259748,0
+USD.US,D,20230417,000000,6.44295,6.60711,6.41563,6.60711,561001,0
+USD.US,D,20230418,000000,6.76375,6.86327,6.60462,6.71404,360943,0
+USD.US,D,20230419,000000,6.54491,6.6693,6.53496,6.65189,235615,0
+USD.US,D,20230420,000000,6.51261,6.76623,6.50765,6.55736,300911,0
+USD.US,D,20230421,000000,6.48275,6.52256,6.36557,6.49521,171522,0
+USD.US,D,20230424,000000,6.4654,6.5474,6.35096,6.45047,311881,0
+USD.US,D,20230425,000000,6.39573,6.39573,6.04509,6.04762,1640879,0
+USD.US,D,20230426,000000,6.17442,6.24159,6.05011,6.09485,384677,0
+USD.US,D,20230427,000000,6.1048,6.19681,5.89786,6.19183,311632,0
+USD.US,D,20230428,000000,6.2366,6.41813,6.2055,6.41563,348163,0
+USD.US,D,20230501,000000,6.45793,6.63696,6.44879,6.60462,497945,0
+USD.US,D,20230502,000000,6.57477,6.61954,6.32363,6.41314,1161461,0
+USD.US,D,20230503,000000,6.33106,6.4654,6.24407,6.25402,283357,0
+USD.US,D,20230504,000000,6.17442,6.27144,6.09235,6.18685,367787,0
+USD.US,D,20230505,000000,6.26646,6.57973,6.21919,6.54491,246714,0
+USD.US,D,20230508,000000,6.50515,6.6469,6.41813,6.64194,226973,0
+USD.US,D,20230509,000000,6.49022,6.49022,6.37583,6.40569,319603,0
+USD.US,D,20230510,000000,6.58472,6.61064,6.38827,6.53745,274587,0
+USD.US,D,20230511,000000,6.5474,6.54988,6.32856,6.43803,187832,0
+USD.US,D,20230512,000000,6.46037,6.52997,6.30125,6.41314,169068,0
+USD.US,D,20230515,000000,6.44295,6.724,6.39823,6.71155,398925,0
+USD.US,D,20230516,000000,6.7041,6.908,6.69165,6.74136,307402,0
+USD.US,D,20230517,000000,6.86327,7.09465,6.77658,7.05722,462416,0
+USD.US,D,20230518,000000,7.12927,7.5993,7.11961,7.56445,2296606,0
+USD.US,D,20230519,000000,7.52963,7.54207,7.37795,7.44762,418413,0
+USD.US,D,20230522,000000,7.33318,7.51973,7.31083,7.46752,1160512,0
+USD.US,D,20230523,000000,7.36304,7.48987,7.28596,7.2984,300658,0
+USD.US,D,20230524,000000,7.06469,7.13056,6.93282,7.10693,403530,0
+USD.US,D,20230525,000000,8.48703,8.73816,8.14136,8.65119,2431239,0
+USD.US,D,20230526,000000,8.79787,9.64828,8.77298,9.55628,1876173,0
+USD.US,D,20230530,000000,10.1132,10.4615,9.72043,9.75527,1282590,0
+USD.US,D,20230531,000000,9.4593,9.73034,9.14598,9.14598,622895,0
+USD.US,D,20230601,000000,9.30515,9.71918,9.15841,9.58365,762824,0
+USD.US,D,20230602,000000,9.72537,9.8224,9.44443,9.53638,622730,0
+USD.US,D,20230605,000000,9.41955,9.41955,9.17334,9.29022,452040,0
+USD.US,D,20230606,000000,9.17086,9.45438,9.12363,9.36238,647482,0
+USD.US,D,20230607,000000,9.44941,9.69804,9.12363,9.14348,575740,0
+USD.US,D,20230608,000000,9.23305,9.48916,9.17544,9.43945,263476,0
+USD.US,D,20230609,000000,9.616,9.81404,9.43397,9.48169,507898,0
+USD.US,D,20230612,000000,9.67566,10.081,9.67536,10.0612,548703,0
+USD.US,D,20230613,000000,10.4167,10.5187,10.1132,10.444,744201,0
+USD.US,D,20230614,000000,10.3645,10.9811,10.3196,10.9688,737972,0
+USD.US,D,20230615,000000,10.7474,11.0085,10.6181,10.7996,561866,0
+USD.US,D,20230616,000000,11.0855,11.0898,10.658,10.658,534250,0
+USD.US,D,20230620,000000,10.6555,10.7772,10.4347,10.725,294855,0
+USD.US,D,20230621,000000,10.6256,10.6306,10.086,10.2027,839968,0
+USD.US,D,20230622,000000,10.0163,10.3496,10.0163,10.2376,308986,0
+USD.US,D,20230623,000000,9.94668,10.0462,9.81369,9.86966,499670,0
+USD.US,D,20230626,000000,9.99634,10.2351,9.6359,9.68809,792780,0
+USD.US,D,20230627,000000,9.77269,10.3396,9.69057,10.3196,788855,0
+USD.US,D,20230628,000000,9.92429,10.3222,9.88453,10.1132,455101,0
+USD.US,D,20230629,000000,10.255,10.255,9.93797,10.0761,567785,0
+USD.US,D,20230630,000000,10.3346,10.5686,10.2825,10.5012,286434,0
+USD.US,D,20230703,000000,10.5882,10.7225,10.464,10.6015,197781,0
+USD.US,D,20230705,000000,10.4911,10.648,10.3048,10.3123,415457,0
+USD.US,D,20230706,000000,9.99884,10.1178,9.84726,10.0983,556783,0
+USD.US,D,20230707,000000,10.1432,10.4612,10.1083,10.1506,416813,0
+USD.US,D,20230710,000000,10.1953,10.4042,10.1208,10.4042,266576,0
+USD.US,D,20230711,000000,10.4838,10.5228,10.1848,10.4217,288497,0
+USD.US,D,20230712,000000,10.6926,10.9165,10.6431,10.8941,499385,0
+USD.US,D,20230713,000000,11.1403,11.4959,11.0763,11.476,755984,0
+USD.US,D,20230714,000000,11.5557,11.9386,11.1031,11.2099,1413222,0
+USD.US,D,20230717,000000,11.3543,11.8167,11.1434,11.7447,428953,0
+USD.US,D,20230718,000000,11.7024,12.0157,11.476,11.8962,629908,0
+USD.US,D,20230719,000000,11.9559,11.9733,11.6232,11.7272,363312,0
+USD.US,D,20230720,000000,11.3543,11.4611,10.8402,10.9563,513826,0
+USD.US,D,20230721,000000,11.1453,11.2548,10.9089,10.9215,274635,0
+USD.US,D,20230724,000000,11.0185,11.0781,10.8133,10.9712,177847,0
+USD.US,D,20230725,000000,11.0755,11.5333,11.0755,11.3914,333818,0
+USD.US,D,20230726,000000,11.2373,11.2573,10.827,11.0906,369215,0
+USD.US,D,20230727,000000,11.5903,11.9236,11.2995,11.4089,988181,0
+USD.US,D,20230728,000000,11.7819,11.9261,11.6178,11.8515,498854,0
+USD.US,D,20230731,000000,11.9808,11.9858,11.8018,11.9161,308934,0
+USD.US,D,20230801,000000,11.7844,11.9912,11.6874,11.9461,282517,0
+USD.US,D,20230802,000000,11.6352,11.6427,10.735,10.9588,745014,0
+USD.US,D,20230803,000000,10.6926,11.0781,10.6682,10.9215,597214,0
+USD.US,D,20230804,000000,10.9614,11.2647,10.7313,10.9364,474842,0
+USD.US,D,20230807,000000,11.0881,11.2024,10.9414,11.2024,230415,0
+USD.US,D,20230808,000000,10.8941,10.9003,10.5686,10.8295,442574,0
+USD.US,D,20230809,000000,10.7449,10.7449,10.1132,10.1953,1638953,0
+USD.US,D,20230810,000000,10.2202,10.5783,9.94668,10.081,427116,0
+USD.US,D,20230811,000000,9.8423,9.8423,9.50036,9.57868,599128,0
+USD.US,D,20230814,000000,9.47672,10.3844,9.40711,10.3844,634175,0
+USD.US,D,20230815,000000,10.4366,10.5734,10.1706,10.1806,377612,0
+USD.US,D,20230816,000000,10.2451,10.252,9.83981,9.8423,264593,0
+USD.US,D,20230817,000000,9.93922,9.97911,9.62465,9.69307,360846,0
+USD.US,D,20230818,000000,9.43447,9.8199,9.31262,9.75273,630785,0
+USD.US,D,20230821,000000,9.99884,10.7101,9.96411,10.6926,610963,0
+USD.US,D,20230822,000000,11.021,11.0377,10.2825,10.3496,510532,0
+USD.US,D,20230823,000000,10.2947,10.9063,10.188,10.8669,622054,0
+USD.US,D,20230824,000000,11.5109,11.6078,10.3645,10.3795,872465,0
+USD.US,D,20230825,000000,10.367,10.6555,9.90443,10.2676,697894,0
+USD.US,D,20230828,000000,10.4838,10.5686,10.1208,10.556,343180,0
+USD.US,D,20230829,000000,10.4615,11.2969,10.4167,11.2249,550795,0
+USD.US,D,20230830,000000,11.2149,11.5046,11.0408,11.3689,1790565,0
+USD.US,D,20230831,000000,11.3616,11.6352,11.3616,11.5407,414870,0
+USD.US,D,20230901,000000,11.6352,11.642,11.215,11.3739,277764,0
+USD.US,D,20230905,000000,11.2423,11.5083,11.1798,11.3814,258336,0
+USD.US,D,20230906,000000,11.3244,11.3632,10.8071,11.031,339436,0
+USD.US,D,20230907,000000,10.4887,10.6107,10.2701,10.5808,430992,0
+USD.US,D,20230908,000000,10.5111,10.6826,10.3326,10.4067,215548,0
+USD.US,D,20230911,000000,10.6754,10.6826,10.0959,10.3795,348742,0
+USD.US,D,20230912,000000,10.2601,10.5485,10.2012,10.2152,252537,0
+USD.US,D,20230913,000000,10.1781,10.5652,10.1781,10.3844,304277,0
+USD.US,D,20230914,000000,10.5932,10.5932,10.3695,10.5161,193346,0
+USD.US,D,20230915,000000,10.4092,10.4092,9.78508,9.85722,382960,0
+USD.US,D,20230918,000000,9.58614,9.96661,9.53887,9.90196,332849,0
+USD.US,D,20230919,000000,9.84726,9.85971,9.58863,9.72784,353041,0
+USD.US,D,20230920,000000,9.78755,9.84726,9.31038,9.31511,362495,0
+USD.US,D,20230921,000000,9.01671,9.16836,8.88489,8.89235,518687,0
+USD.US,D,20230922,000000,9.07636,9.25046,9.01636,9.08632,226655,0
+USD.US,D,20230925,000000,9.01173,9.27529,8.92715,9.24799,253225,0
+USD.US,D,20230926,000000,9.07885,9.26286,8.93675,9.00177,333119,0
+USD.US,D,20230927,000000,9.15096,9.2738,8.90977,9.17832,258187,0
+USD.US,D,20230928,000000,9.13602,9.6359,9.07144,9.47672,942631,0
+USD.US,D,20230929,000000,9.74028,9.82985,9.51653,9.57618,191641,0
+USD.US,D,20231002,000000,9.63091,9.96351,9.616,9.82488,372042,0
+USD.US,D,20231003,000000,9.69804,9.88453,9.25888,9.38472,326379,0
+USD.US,D,20231004,000000,9.48417,9.63091,9.32102,9.60854,198718,0
+USD.US,D,20231005,000000,9.59609,9.73034,9.4295,9.66077,491032,0
+USD.US,D,20231006,000000,9.49165,10.1033,9.3872,10.0637,699917,0
+USD.US,D,20231009,000000,9.8,10.0612,9.64833,9.99147,313188,0
+USD.US,D,20231010,000000,10.0287,10.3993,9.94668,10.2077,462854,0
+USD.US,D,20231011,000000,10.2947,10.4714,10.2003,10.454,335918,0
+USD.US,D,20231012,000000,10.4615,10.857,10.362,10.5857,1025758,0
+USD.US,D,20231013,000000,10.6256,10.6306,9.96162,9.99396,395097,0
+USD.US,D,20231016,000000,9.95415,10.3196,9.95415,10.2626,314588,0
+USD.US,D,20231017,000000,9.70053,10.0137,9.32007,9.82985,592485,0
+USD.US,D,20231018,000000,9.44691,9.58739,9.26042,9.36481,391731,0
+USD.US,D,20231019,000000,9.53887,9.54882,9.07636,9.12363,241124,0
+USD.US,D,20231020,000000,9.06398,9.24051,8.80036,8.80533,967487,0
+USD.US,D,20231023,000000,8.70089,9.20553,8.59635,8.98933,1791579,0
+USD.US,D,20231024,000000,9.07144,9.27529,8.97689,9.26286,292172,0
+USD.US,D,20231025,000000,9.06398,9.07283,8.42239,8.49946,678165,0
+USD.US,D,20231026,000000,8.49946,8.70338,8.08417,8.18365,670778,0
+USD.US,D,20231027,000000,8.44479,8.51931,8.24953,8.3577,303915,0
+USD.US,D,20231030,000000,8.39005,8.54668,8.16091,8.36267,831414,0
+USD.US,D,20231031,000000,8.27321,8.43229,7.98969,8.40995,418329,0
+USD.US,D,20231101,000000,8.42737,8.90977,8.42737,8.89734,461816,0
+USD.US,D,20231102,000000,9.22807,9.45438,9.09627,9.33247,811629,0
+USD.US,D,20231103,000000,9.5016,9.94668,9.46184,9.81494,808805,0
+USD.US,D,20231106,000000,9.88702,10.0163,9.67107,9.92186,559485,0
+USD.US,D,20231107,000000,9.91687,10.1332,9.82985,10.0612,338966,0
+USD.US,D,20231108,000000,10.1157,10.2351,10.0287,10.2027,468158,0
+USD.US,D,20231109,000000,10.3968,10.6976,10.1681,10.2152,1226427,0
+USD.US,D,20231110,000000,10.4615,10.9786,10.3757,10.9563,1200235,0
+USD.US,D,20231113,000000,10.852,10.9736,10.7125,10.8444,476973,0
+USD.US,D,20231114,000000,11.3443,11.5557,11.2548,11.4884,741877,0
+USD.US,D,20231115,000000,11.6327,11.6327,11.2603,11.476,635273,0
+USD.US,D,20231116,000000,11.3714,11.6053,11.3119,11.5828,464800,0
+USD.US,D,20231117,000000,11.5059,11.7123,11.4337,11.6551,349526,0
+USD.US,D,20231120,000000,11.6874,12.14,11.6377,12.0852,678588,0
+USD.US,D,20231121,000000,11.854,11.8838,11.5508,11.7047,585813,0
+USD.US,D,20231122,000000,11.7719,12.0032,11.3616,11.5308,790339,0
+USD.US,D,20231124,000000,11.4934,11.568,11.3714,11.3814,262442,0
+USD.US,D,20231127,000000,11.3418,11.6004,11.2995,11.3889,388112,0
+USD.US,D,20231128,000000,11.2623,11.3613,11.0855,11.2423,537230,0
+USD.US,D,20231129,000000,11.4983,11.7132,11.3689,11.3814,405384,0
+USD.US,D,20231130,000000,11.4113,11.4113,10.8791,11.0484,468456,0
+USD.US,D,20231201,000000,10.9389,11.195,10.7624,11.1105,483846,0
+USD.US,D,20231204,000000,10.832,10.847,10.479,10.7599,785638,0
+USD.US,D,20231205,000000,10.566,10.827,10.5435,10.8096,634782,0
+USD.US,D,20231206,000000,11.0906,11.1278,10.4911,10.5261,427329,0
+USD.US,D,20231207,000000,10.6777,11.0906,10.6343,11.0634,344572,0
+USD.US,D,20231208,000000,11.0584,11.3914,11.0534,11.3145,705974,0
+USD.US,D,20231211,000000,11.4934,11.9361,11.4113,11.8366,819076,0
+USD.US,D,20231212,000000,11.6798,12.1922,11.6649,12.1822,807044,0
+USD.US,D,20231213,000000,12.2072,12.6442,12.1722,12.5154,920903,0
+USD.US,D,20231214,000000,12.6996,13.0725,12.6796,12.9779,1221082,0
+USD.US,D,20231215,000000,12.9829,13.4404,12.9829,13.2216,702366,0
+USD.US,D,20231218,000000,13.2889,13.4877,13.1272,13.4058,549025,0
+USD.US,D,20231219,000000,13.3137,13.4329,13.2291,13.4329,536060,0
+USD.US,D,20231220,000000,13.3128,13.4123,12.6436,12.6585,831873,0
+USD.US,D,20231221,000000,13.0665,13.258,12.9694,13.2182,599296,0
+USD.US,D,20231222,000000,13.3701,13.4146,13.0715,13.2481,440095,0
+USD.US,D,20231226,000000,13.3676,13.7373,13.3676,13.6411,758530,0
+USD.US,D,20231227,000000,13.7731,13.8079,13.5916,13.6761,377540,0
+USD.US,D,20231228,000000,13.7731,13.8104,13.6561,13.6786,438648,0
+USD.US,D,20231229,000000,13.7184,13.8055,13.348,13.5392,473597,0
+USD.US,D,20240102,000000,13.2009,13.2009,12.4644,12.6685,1607253,0
+USD.US,D,20240103,000000,12.3177,12.4396,12.1411,12.1908,874149,0
+USD.US,D,20240104,000000,12.0763,12.3873,11.9843,12.146,901726,0
+USD.US,D,20240105,000000,12.2653,12.6013,12.2033,12.3923,763570,0
+USD.US,D,20240108,000000,12.6411,13.4571,12.5888,13.4521,850543,0
+USD.US,D,20240109,000000,13.3104,13.9397,13.1486,13.6536,601604,0
+USD.US,D,20240110,000000,13.7931,13.8458,13.4596,13.7956,911626,0
+USD.US,D,20240111,000000,13.9174,14.1039,13.395,13.9622,1057274,0
+USD.US,D,20240112,000000,13.9746,14.0855,13.7307,13.8826,454287,0
+USD.US,D,20240116,000000,14.0045,14.6277,13.9746,14.4523,1882925,0
+USD.US,D,20240117,000000,14.2906,14.2906,13.7159,14.196,838223,0
+USD.US,D,20240118,000000,14.9001,15.0867,14.5269,14.9524,1220559,0
+USD.US,D,20240119,000000,15.4176,16.2983,15.1958,16.2983,1744926,0
+USD.US,D,20240122,000000,16.6169,16.7425,16.0819,16.3755,1969813,0
+USD.US,D,20240123,000000,16.3307,16.5198,15.9524,16.5023,1322536,0
+USD.US,D,20240124,000000,16.8233,17.6618,16.6019,17.0994,1394480,0
+USD.US,D,20240125,000000,17.6642,17.7164,16.8382,17.0746,1099020,0
+USD.US,D,20240126,000000,16.4202,16.6894,16.1367,16.251,1152997,0
+USD.US,D,20240129,000000,16.3556,16.7238,16.2485,16.7213,549644,0
+USD.US,D,20240130,000000,16.7014,16.8804,16.2835,16.455,991476,0
+USD.US,D,20240131,000000,15.848,16.3978,15.5569,15.9152,1134061,0
+USD.US,D,20240201,000000,16.062,16.3904,15.7982,16.3158,752396,0
+USD.US,D,20240202,000000,16.5223,17.3108,16.4379,17.1765,1031293,0
+USD.US,D,20240205,000000,17.714,18.1326,17.2836,18.0274,2001671,0
+USD.US,D,20240206,000000,18.1519,18.1991,16.8982,17.5124,1587634,0
+USD.US,D,20240207,000000,17.7339,18.2678,17.4154,18.2588,1015918,0
+USD.US,D,20240208,000000,18.3035,18.7612,18.1867,18.3758,892996,0
+USD.US,D,20240209,000000,18.6594,19.3833,18.5051,19.3536,1137402,0
+USD.US,D,20240212,000000,19.4604,20.2288,19.0276,19.3436,1458429,0
+USD.US,D,20240213,000000,18.2489,19.3162,18.0572,18.9007,1762226,0
+USD.US,D,20240214,000000,19.3982,19.754,19.0127,19.6943,1484447,0
+USD.US,D,20240215,000000,19.8734,19.9282,19.3337,19.4629,883092,0
+USD.US,D,20240216,000000,19.9979,20.192,19.2415,19.3187,1572131,0
+USD.US,D,20240220,000000,19.0002,19.0301,17.5547,18.2712,2227555,0
+USD.US,D,20240221,000000,17.714,17.9213,17.2637,17.7911,1316765,0
+USD.US,D,20240222,000000,20.2194,21.1987,19.9357,21.0901,2991580,0
+USD.US,D,20240223,000000,21.6499,22.1624,20.575,20.9183,1750155,0
+USD.US,D,20240226,000000,21.3887,21.6524,20.9623,21.2368,1201797,0
+USD.US,D,20240227,000000,21.4012,21.4209,20.6992,21.1373,646774,0
+USD.US,D,20240228,000000,20.6497,20.9732,20.3935,20.6248,985069,0
+USD.US,D,20240229,000000,21.2443,21.7618,20.9732,21.5803,1264082,0
+USD.US,D,20240301,000000,22.0654,23.5307,22.0205,23.4387,2200432,0
+USD.US,D,20240304,000000,24.0532,25.2325,23.8715,24.404,2461743,0
+USD.US,D,20240305,000000,24.0333,24.3318,23.3417,23.9239,2318426,0
+USD.US,D,20240306,000000,25.0359,25.6753,24.5071,25.1129,2451076,0
+USD.US,D,20240307,000000,25.8295,27.0038,25.7474,26.9168,2400909,0
+USD.US,D,20240308,000000,27.5886,28.2279,24.1403,24.4214,7198785,0
+USD.US,D,20240311,000000,23.6775,24.4536,22.7918,23.5879,1785313,0
+USD.US,D,20240312,000000,24.3966,25.4077,23.5008,25.3842,1681226,0
+USD.US,D,20240313,000000,24.9787,24.9787,23.7496,24.4512,1924864,0
+USD.US,D,20240314,000000,24.0655,24.3628,22.8764,23.3242,1684948,0
+USD.US,D,20240315,000000,22.7346,23.8019,22.6126,23.1998,954079,0
+USD.US,D,20240318,000000,24.1826,24.6031,22.9449,23.3042,1571030,0
+USD.US,D,20240319,000000,22.4659,23.6022,21.8439,23.2645,2439463,0
+USD.US,D,20240320,000000,23.4437,23.9704,22.9411,23.9388,1650819,0
+USD.US,D,20240321,000000,25.3418,25.7774,24.7572,24.9512,2226446,0
+USD.US,D,20240322,000000,24.7299,26.026,24.7299,25.6653,1484817,0
+USD.US,D,20240325,000000,25.0932,26.3097,25.0932,25.7524,1663915,0
+USD.US,D,20240326,000000,26.1853,26.372,24.9115,24.9562,1141996,0
+USD.US,D,20240327,000000,25.3717,25.3717,23.8467,24.6279,1100873,0
+USD.US,D,20240328,000000,24.511,24.9787,24.3171,24.6701,580252,0
+USD.US,D,20240401,000000,24.6751,25.7633,24.6526,24.9936,1262960,0
+USD.US,D,20240402,000000,24.093,24.491,23.6203,24.4289,1114595,0
+USD.US,D,20240403,000000,23.8368,24.8966,23.8368,24.3966,871581,0
+USD.US,D,20240404,000000,25.1081,25.2137,22.7719,22.7719,1801709,0
+USD.US,D,20240405,000000,23.1352,23.8812,22.7371,23.5605,1824989,0
+USD.US,D,20240408,000000,23.8318,23.8318,23.1662,23.3963,838987,0
+USD.US,D,20240409,000000,23.6899,23.7596,22.1624,23.1501,1153270,0
+USD.US,D,20240410,000000,22.2769,23.4387,22.2769,23.1177,1014351,0
+USD.US,D,20240411,000000,23.3342,24.6648,23.1752,24.6329,1125854,0
+USD.US,D,20240412,000000,23.8293,24.0333,22.9983,23.1848,1179099,0
+USD.US,D,20240415,000000,23.7669,24.1601,22.1681,22.2819,1459153,0
+USD.US,D,20240416,000000,22.4857,23.1151,22.2917,22.859,991171,0
+USD.US,D,20240417,000000,23.0903,23.215,21.2022,21.2218,1190498,0
+USD.US,D,20240418,000000,21.3388,21.6449,20.4531,20.9632,1266200,0
+USD.US,D,20240419,000000,20.498,20.8424,17.9877,18.2414,2482733,0
+USD.US,D,20240422,000000,18.7812,19.4307,18.2489,19.2017,1634830,0
+USD.US,D,20240423,000000,19.5999,20.3486,19.453,20.1969,1456930,0
+USD.US,D,20240424,000000,21.0951,21.1811,19.6147,19.8287,1138012,0
+USD.US,D,20240425,000000,19.6769,21.1622,19.3486,20.9134,1186475,0
+USD.US,D,20240426,000000,21.1223,22.7421,20.9806,22.558,1250870,0
+USD.US,D,20240429,000000,22.4808,22.7147,21.7743,22.6773,1102983,0
+USD.US,D,20240430,000000,22.4659,22.9945,21.7942,21.814,917358,0
+USD.US,D,20240501,000000,21.0702,21.5431,19.6918,20.1595,1443401,0
+USD.US,D,20240502,000000,20.8065,21.2991,20.1595,21.1622,910806,0
+USD.US,D,20240503,000000,22.0305,22.4784,21.8165,22.3837,1052917,0
+USD.US,D,20240506,000000,22.7719,23.7794,22.6051,23.7794,1464065,0
+USD.US,D,20240507,000000,23.5605,23.6651,22.9361,23.1725,1296519,0
+USD.US,D,20240508,000000,22.7246,23.3864,22.64,23.2023,653531,0
+USD.US,D,20240509,000000,23.1973,23.2843,22.4808,22.6525,897028,0
+USD.US,D,20240510,000000,23.2073,23.7596,22.9361,23.1202,998369,0
+USD.US,D,20240513,000000,23.4412,23.6078,22.9361,23.3292,930779,0
+USD.US,D,20240514,000000,23.1376,24.1329,22.9511,24.0755,2399635,0
+USD.US,D,20240515,000000,24.6429,25.6778,24.3468,25.6778,1626755,0
+USD.US,D,20240516,000000,25.628,26.1182,25.4414,25.4763,1248993,0
+USD.US,D,20240517,000000,25.7026,25.7946,24.4164,24.7896,1444192,0
+USD.US,D,20240520,000000,25.1952,26.1231,25.1552,25.9415,928922,0
+USD.US,D,20240521,000000,25.3071,25.9902,25.1877,25.9589,665665,0
+USD.US,D,20240522,000000,26.133,26.352,25.3917,26.0759,1361195,0
+USD.US,D,20240523,000000,28.0388,28.8909,27.385,27.9941,3485058,0
+USD.US,D,20240524,000000,28.3847,29.2304,27.9891,29.2156,1399798,0
+USD.US,D,20240528,000000,30.5889,32.0045,30.2282,31.5716,2665580,0
+USD.US,D,20240529,000000,30.7408,31.5566,30.1684,31.1935,1865521,0
+USD.US,D,20240530,000000,31.0119,31.4681,29.4046,29.7928,2167103,0
+USD.US,D,20240531,000000,30.4272,30.4819,27.8148,29.1982,2494292,0
+USD.US,D,20240603,000000,30.7705,30.8529,29.4495,30.5541,2121804,0
+USD.US,D,20240604,000000,30.8029,30.9049,29.952,30.8029,1308862,0
+USD.US,D,20240605,000000,31.8055,33.7536,31.4871,33.7311,1963692,0
+USD.US,D,20240606,000000,34.0571,34.5869,32.1266,33.0594,2563664,0
+USD.US,D,20240607,000000,32.6688,33.4101,32.0842,32.9624,1450005,0
+USD.US,D,20240610,000000,32.4947,34.0993,31.873,33.5546,1633451,0
+USD.US,D,20240611,000000,33.5421,33.7785,32.4747,33.465,944622,0
+USD.US,D,20240612,000000,34.6766,35.974,34.5547,35.5796,1894413,0
+USD.US,D,20240613,000000,37.5675,38.0502,36.7941,37.774,1868013,0
+USD.US,D,20240614,000000,37.6596,38.8239,37.2192,38.6771,2051050,0
+USD.US,D,20240617,000000,39.3987,39.7271,37.9854,39.2718,2224167,0
+USD.US,D,20240618,000000,39.3092,41.2247,39.222,40.9486,2152384,0
+USD.US,D,20240620,000000,42.2374,42.3269,37.6746,38.3438,3952578,0
+USD.US,D,20240621,000000,37.0202,38.1149,35.4975,36.4703,2830047,0
+USD.US,D,20240624,000000,35.0995,35.6629,32.843,32.9474,3989323,0
+USD.US,D,20240625,000000,33.9102,35.4776,33.1123,35.3881,2518642,0
+USD.US,D,20240626,000000,35.3484,36.1739,34.0297,35.4304,2321244,0
+USD.US,D,20240627,000000,34.7264,35.4527,33.9701,34.388,1611324,0
+USD.US,D,20240628,000000,34.903,36.5525,34.3033,34.6118,1872535,0
+USD.US,D,20240701,000000,34.6791,35.1369,32.8205,34.9776,1686870,0
+USD.US,D,20240702,000000,33.8805,34.9801,33.8555,34.9751,1727152,0
+USD.US,D,20240703,000000,34.7711,37.3062,34.7214,37.2068,1506453,0
+USD.US,D,20240705,000000,37.3013,37.8437,36.3237,36.5052,2005787,0
+USD.US,D,20240708,000000,37.2342,38.5253,37.1321,37.8461,1425542,0
+USD.US,D,20240709,000000,38.7443,39.8522,37.8163,38.9483,2572647,0
+USD.US,D,20240710,000000,40.0056,40.7993,39.3412,40.563,1826460,0
+USD.US,D,20240711,000000,41.2646,41.2646,36.7366,37.1744,4315134,0
+USD.US,D,20240712,000000,37.5102,39.3339,37.0574,37.8984,2066167,0
+USD.US,D,20240715,000000,38.518,38.9334,37.2038,37.8263,1737711,0
+USD.US,D,20240716,000000,37.9431,38.09,36.1594,37.2639,1683156,0
+USD.US,D,20240717,000000,34.4577,34.6118,32.0443,32.0542,4128769,0
+USD.US,D,20240718,000000,33.8605,33.8605,31.3584,33.2684,3693863,0
+USD.US,D,20240719,000000,33.0345,33.2809,31.2159,31.4174,2298920,0
+USD.US,D,20240722,000000,32.6215,34.0322,32.3428,33.985,4134686,0
+USD.US,D,20240723,000000,33.2884,34.189,33.2323,33.4575,1712264,0
+USD.US,D,20240724,000000,32.0592,32.3006,29.0987,29.3525,4356309,0
+USD.US,D,20240725,000000,28.8598,30.1287,26.2052,28.2403,5159757,0
+USD.US,D,20240726,000000,29.763,29.763,28.2901,28.9046,1623797,0
+USD.US,D,20240729,000000,29.2554,30.3527,28.2503,28.3697,1451946,0
+USD.US,D,20240730,000000,28.611,28.7479,24.9662,25.3942,4231827,0
+USD.US,D,20240731,000000,29.1012,30.6512,28.1582,30.37,3693935,0
+USD.US,D,20240801,000000,29.8699,30.8576,25.1702,26.2549,9584087,0
+USD.US,D,20240802,000000,23.6675,25.0658,22.6126,24.3666,5799803,0
+USD.US,D,20240805,000000,19.0823,23.6403,18.9082,22.441,5359732,0
+USD.US,D,20240806,000000,23.1898,24.6751,22.2145,23.2993,3471070,0
+USD.US,D,20240807,000000,24.8791,25.2225,21.2742,21.3787,4732166,0
+USD.US,D,20240808,000000,22.6997,24.1874,21.2891,24.1154,4743754,0
+USD.US,D,20240809,000000,23.9114,24.4647,23.3565,24.063,2431513,0
+USD.US,D,20240812,000000,24.3493,25.8048,24.2795,25.1528,1959375,0
+USD.US,D,20240813,000000,26.5336,27.9019,25.9764,27.9019,3405835,0
+USD.US,D,20240814,000000,28.611,28.7802,26.9964,28.3299,2560328,0
+USD.US,D,20240815,000000,29.1185,31.0169,28.7429,30.7879,3762185,0
+USD.US,D,20240816,000000,30.3427,31.3904,29.9917,31.2234,1857297,0
+USD.US,D,20240819,000000,31.0443,33.129,30.5293,33.1141,2736885,0
+USD.US,D,20240820,000000,32.6017,33.1514,31.4448,32.0095,2187156,0
+USD.US,D,20240821,000000,32.1338,33.0395,31.8752,32.7162,1665735,0
+USD.US,D,20240822,000000,33.4301,33.7286,30.2132,30.4447,3763668,0
+USD.US,D,20240823,000000,31.4522,32.8653,31.1462,32.5494,2802768,0
+USD.US,D,20240826,000000,32.3678,33.0563,30.3717,30.9845,2385917,0
+USD.US,D,20240827,000000,30.472,32.0368,29.8301,31.7335,1939322,0
+USD.US,D,20240828,000000,31.5294,31.7894,29.4221,30.4322,2173655,0
+USD.US,D,20240829,000000,29.5788,30.6635,27.9916,28.2702,2574283,0
+USD.US,D,20240830,000000,29.3525,30.0725,28.4718,29.4495,1621803,0
+USD.US,D,20240903,000000,28.1682,28.1682,24.1863,24.5681,3924136,0
+USD.US,D,20240904,000000,23.6403,25.4488,23.3864,24.3095,2438531,0
+USD.US,D,20240905,000000,23.5182,25.2473,23.5182,24.302,1295510,0
+USD.US,D,20240906,000000,23.9289,24.0109,21.5857,22.1001,2607198,0
+USD.US,D,20240909,000000,22.8141,23.2793,22.242,23.2694,1945612,0
+USD.US,D,20240910,000000,23.6353,24.0792,22.7993,24.0059,2385937,0
+USD.US,D,20240911,000000,24.3841,27.285,23.5457,27.1258,4149907,0
+USD.US,D,20240912,000000,27.2252,28.3891,26.4615,27.8224,3192126,0
+USD.US,D,20240913,000000,27.9766,28.4245,27.5586,28.218,1328477,0
+USD.US,D,20240916,000000,27.2575,27.7726,26.4341,27.3098,1476171,0
+USD.US,D,20240917,000000,27.9741,28.1632,26.6506,27.0312,1521237,0
+USD.US,D,20240918,000000,27.3073,28.1084,26.2351,26.2972,2492753,0
+USD.US,D,20240919,000000,28.1632,29.121,28.0139,28.3995,2777674,0
+USD.US,D,20240920,000000,28.0214,28.3722,27.1258,27.8024,1575338,0
+USD.US,D,20240923,000000,27.9343,28.1382,27.3969,27.9891,927242,0
+USD.US,D,20240924,000000,28.1782,29.6859,27.6755,29.3973,1832329,0
+USD.US,D,20240925,000000,29.5615,30.7358,29.5615,30.258,1965802,0
+USD.US,D,20240926,000000,32.1166,32.3678,30.1772,31.2184,2363130,0
+USD.US,D,20240927,000000,31.3825,31.3825,29.3794,30.0017,1015794,0
+USD.US,D,20240930,000000,28.9569,29.8973,28.8598,29.8326,965394,0
+USD.US,D,20241001,000000,29.8576,30.0673,27.3796,27.7976,2165021,0
+USD.US,D,20241002,000000,27.7976,29.1459,27.3796,28.7329,982175,0
+USD.US,D,20241003,000000,28.9694,30.593,28.9694,29.8251,1491847,0
+USD.US,D,20241004,000000,30.9895,30.9895,29.7014,30.8675,1378009,0
+USD.US,D,20241007,000000,30.5939,32.4052,30.5939,31.4646,1723623,0
+USD.US,D,20241008,000000,32.0319,33.45,31.8057,33.1888,1985409,0
+USD.US,D,20241009,000000,33.5571,33.669,32.4775,33.572,1530751,0
+USD.US,D,20241010,000000,33.0073,34.2088,32.7409,33.9874,1194670,0
+USD.US,D,20241011,000000,33.44,34.184,33.3381,33.9476,914906,0
+USD.US,D,20241014,000000,34.6567,35.795,34.6094,35.316,1384854,0
+USD.US,D,20241015,000000,35.0548,35.3843,31.2556,31.8976,2398682,0
+USD.US,D,20241016,000000,32.9349,33.3034,31.823,32.9649,1536957,0
+USD.US,D,20241017,000000,34.7338,35.0795,33.5271,33.5571,2803487,0
+USD.US,D,20241018,000000,34.3681,34.3681,33.5296,33.7959,1014447,0
+USD.US,D,20241021,000000,33.6715,35.2662,33.6715,35.2488,1707168,0
+USD.US,D,20241022,000000,34.9254,35.3533,34.4452,35.092,1569120,0
+USD.US,D,20241023,000000,34.5522,34.6293,32.6539,33.4874,1813373,0
+USD.US,D,20241024,000000,34.0198,34.1691,33.2385,33.873,1120870,0
+USD.US,D,20241025,000000,34.3482,35.622,34.3307,34.4128,4797667,0
+USD.US,D,20241028,000000,34.8706,34.8706,34.0844,34.1591,1111416,0
+USD.US,D,20241029,000000,34.1292,35.6543,33.7062,35.2811,1381702,0
+USD.US,D,20241030,000000,34.0844,34.3332,33.1092,33.8331,1527652,0
+USD.US,D,20241031,000000,33.0694,33.0694,30.5218,30.8029,2706534,0
+USD.US,D,20241101,000000,31.4572,32.4548,31.3328,31.7433,1648134,0
+USD.US,D,20241104,000000,32.1116,32.9786,31.5965,31.7831,1366408,0
+USD.US,D,20241105,000000,32.1191,33.2759,32.1191,33.251,1082034,0
+USD.US,D,20241106,000000,34.8308,35.9824,34.2612,35.7538,1989653,0
+USD.US,D,20241107,000000,36.3832,37.2889,36.3237,37.2839,1189463,0
+USD.US,D,20241108,000000,36.9904,37.4929,36.1594,36.7266,1198302,0
+USD.US,D,20241111,000000,36.7516,36.7689,34.6069,35.2985,1748696,0
+USD.US,D,20241112,000000,35.5523,36.2241,34.781,35.6716,1507892,0
+USD.US,D,20241113,000000,35.6021,35.7365,34.3631,34.572,1481748,0
+USD.US,D,20241114,000000,35.0795,35.3533,34.1741,34.5173,1494902,0
+USD.US,D,20241115,000000,33.3481,33.5072,31.5766,32.1488,2046958,0
+USD.US,D,20241118,000000,31.5965,32.3827,30.8004,32.0245,1434445,0
+USD.US,D,20241119,000000,32.2087,33.786,32.0742,33.771,1632933,0
+USD.US,D,20241120,000000,33.7013,33.7661,32.0443,33.1888,2086576,0
+USD.US,D,20241121,000000,34.4303,35.4677,31.5915,33.7561,2242929,0
+USD.US,D,20241122,000000,33.4376,33.8755,32.1833,32.4922,1215153,0
+USD.US,D,20241125,000000,32.7958,32.8405,31.1238,31.2284,1791053,0
+USD.US,D,20241126,000000,31.8502,32.2037,30.6412,31.1537,946101,0
+USD.US,D,20241127,000000,30.5018,30.5018,28.9892,30.2382,1740911,0
+USD.US,D,20241129,000000,30.8004,31.8403,30.6412,31.3477,717116,0
+USD.US,D,20241202,000000,31.609,32.5568,31.5417,32.1141,1534772,0
+USD.US,D,20241203,000000,31.8752,32.6664,31.7061,32.5022,1173034,0
+USD.US,D,20241204,000000,33.5471,34.2038,32.6762,34.0695,1343532,0
+USD.US,D,20241205,000000,34.0247,34.2735,33.2984,33.5171,1366766,0
+USD.US,D,20241206,000000,33.4375,33.9302,32.7908,33.3082,852639,0
+USD.US,D,20241209,000000,32.3031,32.7561,31.6861,32.1887,1383782,0
+USD.US,D,20241210,000000,32.2284,32.7908,30.069,30.4023,1436176,0
+USD.US,D,20241211,000000,31.5865,32.8101,30.8501,32.4374,1111410,0
+USD.US,D,20241212,000000,31.5976,31.925,31.064,31.6811,1127894,0
+USD.US,D,20241213,000000,33.8356,34.2637,32.0842,33.0944,2432986,0
+USD.US,D,20241216,000000,33.4226,34.2188,32.5568,33.9751,1723095,0
+USD.US,D,20241217,000000,32.4922,33.133,31.6314,32.7459,1939726,0
+USD.US,D,20241218,000000,33.7511,34.4826,30.5068,30.8204,2292905,0
+USD.US,D,20241219,000000,31.7906,31.9846,30.5566,30.6909,2067869,0
+USD.US,D,20241220,000000,30.4272,32.8704,30.1038,32.1041,2091144,0
+USD.US,D,20241223,000000,32.9287,34.5476,32.7994,34.483,2289336,0
+USD.US,D,20241224,000000,35.0657,35.484,34.5675,35.1802,1145462,0
+USD.US,D,20241226,000000,34.8565,35.7031,34.4511,35.3346,1170018,0
+USD.US,D,20241227,000000,34.8166,34.8365,33.1136,34.2388,1599768,0
+USD.US,D,20241230,000000,32.9089,34.6921,32.5502,33.5863,1803598,0
+USD.US,D,20241231,000000,33.7844,33.8213,32.2838,32.4456,1523883,0
+USD.US,D,20250102,000000,33.2526,34.2388,32.6051,33.651,1420650,0
+USD.US,D,20250103,000000,34.2588,35.9771,34.2438,35.8128,2033988,0
+USD.US,D,20250106,000000,37.5461,39.0254,37.3568,37.8799,2325185,0
+USD.US,D,20250107,000000,39.3095,39.3991,34.5237,34.702,3694615,0
+USD.US,D,20250108,000000,35.3172,35.6036,33.5515,34.4879,1376420,0
+USD.US,D,20250110,000000,33.4568,33.4568,31.9154,32.5702,1325965,0
+USD.US,D,20250113,000000,30.5679,32.0322,30.4632,31.9675,1267197,0
+USD.US,D,20250114,000000,32.9537,33.1231,30.9514,31.7036,1029849,0
+USD.US,D,20250115,000000,32.6461,33.5017,31.9675,33.4069,1200313,0
+USD.US,D,20250116,000000,34.6273,34.707,32.7147,32.7195,1108917,0
+USD.US,D,20250117,000000,34.3384,34.9262,33.8178,34.7319,1021487,0
+USD.US,D,20250121,000000,35.489,36.4852,34.6622,35.9423,1272276,0
+USD.US,D,20250122,000000,37.3967,38.5822,37.1825,37.9346,1758791,0
+USD.US,D,20250123,000000,36.9036,37.9744,36.4304,37.9744,998057,0
+USD.US,D,20250124,000000,38.353,38.5025,35.9871,36.271,1081701,0
+USD.US,D,20250127,000000,29.0237,30.1346,25.3428,26.3042,8602817,0
+USD.US,D,20250128,000000,27.278,28.7747,25.3528,28.6403,3274387,0
+USD.US,D,20250129,000000,28.4161,28.4809,26.3839,27.6042,1978590,0
+USD.US,D,20250130,000000,28.1446,28.5805,26.8521,28.5207,1711764,0
+USD.US,D,20250131,000000,28.5655,30.1421,27.2855,27.5395,1815038,0
+USD.US,D,20250203,000000,25.5969,26.9938,25.2034,26.3142,2261587,0
+USD.US,D,20250204,000000,26.3989,27.7337,26.2992,27.1708,973688,0
+USD.US,D,20250205,000000,28.1721,29.3176,27.644,29.2579,1428679,0
+USD.US,D,20250206,000000,29.7858,30.1396,29.1134,30.1246,1185519,0
+USD.US,D,20250207,000000,30.4384,30.6974,29.1981,29.7709,1305892,0
+USD.US,D,20250210,000000,30.1346,31.8129,30.1047,31.4196,1320701,0
+USD.US,D,20250211,000000,30.7821,31.6836,30.6543,31.2204,647250,0
+USD.US,D,20250212,000000,30.015,30.9713,29.8108,30.8468,886453,0
+USD.US,D,20250213,000000,30.9115,32.3212,30.8716,32.0821,1106248,0
+USD.US,D,20250214,000000,32.3261,32.9786,32.0372,32.8841,1386910,0
+USD.US,D,20250218,000000,33.5963,34.3184,32.8591,33.3223,1149574,0
+USD.US,D,20250219,000000,33.2276,34.0346,32.62,33.6012,722983,0
+USD.US,D,20250220,000000,33.9649,34.0644,32.7395,33.8005,692210,0
+USD.US,D,20250221,000000,33.7657,34.1192,31.2054,31.2852,1174123,0
+USD.US,D,20250224,000000,31.9999,32.381,29.2877,29.3226,1387476,0
+USD.US,D,20250225,000000,29.1981,29.2131,27.2555,27.8931,1608506,0
+USD.US,D,20250226,000000,28.9641,30.279,28.6053,29.6215,1592527,0
+USD.US,D,20250227,000000,30.7273,30.7273,25.2383,25.2582,3240337,0
+USD.US,D,20250228,000000,24.6654,26.6629,24.1296,26.6629,2189020,0
+USD.US,D,20250303,000000,26.6978,26.7425,22.5137,23.1663,2802594,0
+USD.US,D,20250304,000000,22.429,24.9145,21.7367,23.6345,2327394,0
+USD.US,D,20250305,000000,24.1724,24.6058,23.0765,24.3268,1264047,0
+USD.US,D,20250306,000000,22.5237,23.4203,21.5875,21.7915,2373939,0
+USD.US,D,20250307,000000,22.2995,23.256,21.2186,23.1214,1349738,0
+USD.US,D,20250310,000000,21.9658,22.5395,20.1927,20.8301,2752984,0
+USD.US,D,20250311,000000,20.9348,22.3842,20.1278,21.2286,1940495,0
+USD.US,D,20250312,000000,22.8524,23.6444,22.3444,23.0566,1594518,0
+USD.US,D,20250313,000000,23.3456,23.8536,22.5536,22.9471,1118353,0
+USD.US,D,20250314,000000,23.9184,24.8449,23.9084,24.7651,1120103,0
+USD.US,D,20250317,000000,24.7203,25.1885,23.9582,24.5559,990972,0
+USD.US,D,20250318,000000,23.9084,24.1824,22.9994,23.2708,957234,0
+USD.US,D,20250319,000000,23.6544,24.9818,23.1325,24.0279,1016526,0
+USD.US,D,20250320,000000,23.4708,24.531,23.4502,23.983,584318,0
+USD.US,D,20250321,000000,23.251,23.759,22.8574,23.6345,840128,0
+USD.US,D,20250324,000000,24.526,25.2632,24.526,24.8249,920736,0
+USD.US,D,20250325,000000,24.6604,24.7691,24.1774,24.531,553956,0
+USD.US,D,20250326,000000,23.9376,24.0323,21.8435,22.2573,1318134,0
+USD.US,D,20250327,000000,21.4546,22.0779,21.0816,21.2801,1097044,0
+USD.US,D,20250328,000000,21.0657,21.5443,20.1374,20.3577,1345415,0
+USD.US,D,20250331,000000,19.0214,20.1682,18.4481,20.1233,1630820,0
+USD.US,D,20250401,000000,20.0152,20.4075,19.2167,20.3926,872977,0
+USD.US,D,20250402,000000,19.6097,21.1836,19.4203,20.6568,1217913,0
+USD.US,D,20250403,000000,18.2511,18.6775,17.0021,17.047,2415371,0
+USD.US,D,20250404,000000,15.955,16.1944,13.7912,14.5541,3997939,0
+USD.US,D,20250407,000000,13.0632,16.9573,12.5297,15.5312,4081622,0
+USD.US,D,20250408,000000,17.3661,17.8747,14.3795,15.0725,3466182,0
+USD.US,D,20250409,000000,15.5811,20.8563,15.3019,20.5621,4922661,0
+USD.US,D,20250410,000000,18.5927,18.8519,16.3091,17.8098,2461298,0
+USD.US,D,20250411,000000,17.9046,18.9666,17.5555,18.837,1333379,0
+USD.US,D,20250414,000000,19.9437,19.9638,18.281,18.8071,1653418,0
+USD.US,D,20250415,000000,18.9466,19.55,18.8071,19.1112,901380,0
+USD.US,D,20250416,000000,16.8575,17.6641,15.8318,17.1068,2778992,0
+USD.US,D,20250417,000000,17.1617,17.2066,16.0249,16.344,1716838,0
+USD.US,D,20250421,000000,15.5562,15.7232,14.6238,15.252,1950993,0
+USD.US,D,20250422,000000,15.7057,16.1047,15.4017,15.8753,1318473,0
+USD.US,D,20250423,000000,17.5755,17.7799,16.9223,17.052,2401791,0
+USD.US,D,20250424,000000,17.6353,18.7522,17.4509,18.7123,2130890,0
+USD.US,D,20250425,000000,18.5827,20.0436,18.4232,19.7694,2033507,0
+USD.US,D,20250428,000000,19.3954,19.5686,18.4381,19.3007,1123532,0
+USD.US,D,20250429,000000,18.9466,19.5849,18.8968,19.2109,943152,0
+USD.US,D,20250430,000000,17.8462,19.3456,17.7251,19.2508,1155879,0
+USD.US,D,20250501,000000,20.3352,20.8014,19.7893,19.8541,1677281,0
+USD.US,D,20250502,000000,20.8263,21.31,20.6793,20.9909,1473130,0
+USD.US,D,20250505,000000,20.4375,21.0607,20.4175,20.7317,898737,0
+USD.US,D,20250506,000000,19.7993,20.8987,19.7145,20.4724,873364,0
+USD.US,D,20250507,000000,20.3676,21.7438,20.1249,21.5244,1377493,0
+USD.US,D,20250508,000000,22.1298,22.3969,21.3499,21.8784,1342088,0
+USD.US,D,20250509,000000,22.1227,22.3471,21.4994,21.8784,982061,0
+USD.US,D,20250512,000000,24.2243,24.5658,23.6644,24.5309,2201794,0
+USD.US,D,20250513,000000,25.0445,27.1884,24.9946,26.7497,2409298,0
+USD.US,D,20250514,000000,27.5949,28.1707,27.0887,28.0361,2309315,0
+USD.US,D,20250515,000000,27.5649,28.4,27.0389,27.9214,1527195,0
+USD.US,D,20250516,000000,28.1707,28.2505,27.1336,27.8017,1271032,0
+USD.US,D,20250519,000000,26.5652,27.9164,26.5452,27.8017,1302454,0
+USD.US,D,20250520,000000,27.3031,27.5874,26.9342,27.5874,1109324,0
+USD.US,D,20250521,000000,26.999,28.6019,26.2087,26.5851,1605100,0
+USD.US,D,20250522,000000,26.6525,27.2413,26.4107,26.66,896422,0
+USD.US,D,20250523,000000,25.4683,26.4356,25.3063,26.0267,1276417,0
+USD.US,D,20250527,000000,27.0763,27.7868,26.7467,27.6521,1474483,0
+USD.US,D,20250528,000000,27.9164,28.3452,27.4178,27.6123,1790296,0
+USD.US,D,20250529,000000,29.8161,29.9456,28.2954,28.6493,2408652,0
+USD.US,D,20250530,000000,28.4349,28.5845,26.4456,27.3829,2105357,0
+USD.US,D,20250602,000000,27.5475,28.6793,27.5075,28.4549,1348534,0
+USD.US,D,20250603,000000,28.8709,30.16,28.5945,30.0404,1462464,0
+USD.US,D,20250604,000000,30.4143,30.8282,29.6733,30.4792,1199947,0
+USD.US,D,20250605,000000,30.873,31.4664,29.6241,30.0155,1990478,0
+USD.US,D,20250606,000000,30.4218,30.8083,29.9806,30.0155,953617,0
+USD.US,D,20250609,000000,30.4468,31.3891,30.3107,30.5291,1261720,0
+USD.US,D,20250610,000000,30.6237,31.4565,30.3546,31.3018,1111761,0
+USD.US,D,20250611,000000,31.586,31.8703,30.8226,31.272,943009,0
+USD.US,D,20250612,000000,30.8183,32.0896,30.8133,31.9201,782190,0
+USD.US,D,20250613,000000,30.7235,31.267,30.155,30.4343,1595232,0
+USD.US,D,20250616,000000,31.1273,32.304,31.0426,31.8204,1081446,0
+USD.US,D,20250617,000000,31.6434,32.1395,31.3816,31.3816,738686,0
+USD.US,D,20250618,000000,31.5412,32.2841,31.2271,31.8653,1101175,0
+USD.US,D,20250620,000000,32.1146,32.334,30.5889,31.3218,947664,0
+USD.US,D,20250623,000000,31.0376,31.8354,30.5141,31.6559,1017994,0
+USD.US,D,20250624,000000,32.5533,33.74,32.4985,33.7101,1421802,0
+USD.US,D,20250625,000000,34.285,35.4845,34.2501,35.4595,1508239,0
+USD.US,D,20250626,000000,36.1217,36.4741,35.4595,36.1092,1714755,0
+USD.US,D,20250627,000000,36.3117,37.1513,35.8218,36.709,1184792,0
+USD.US,D,20250630,000000,37.1838,37.2188,36.3441,36.9839,928240,0
+USD.US,D,20250701,000000,36.3242,36.579,34.4167,35.1946,1709797,0
+USD.US,D,20250702,000000,34.9747,36.9089,34.9298,36.704,925031,0
+USD.US,D,20250703,000000,37.1038,38.1084,37.0288,37.5336,925057,0
+USD.US,D,20250707,000000,37.0963,37.4986,36.659,36.8839,1092262,0
+USD.US,D,20250708,000000,37.4187,37.8985,37.1588,37.6136,818871,0
+USD.US,D,20250709,000000,38.0634,39.3778,38.0134,38.6881,995283,0
+USD.US,D,20250710,000000,39.3428,39.4128,38.2783,39.1529,894115,0
+USD.US,D,20250711,000000,38.8181,39.9976,38.8181,39.2979,988663,0
+USD.US,D,20250714,000000,39.2079,39.3178,37.7985,38.873,685258,0
+USD.US,D,20250715,000000,41.357,41.8567,40.8147,41.0121,1492872,0
+USD.US,D,20250716,000000,41.0071,41.2706,39.7577,41.242,1196817,0
+USD.US,D,20250717,000000,41.4169,42.3915,40.8862,41.9817,810011,0
+USD.US,D,20250718,000000,42.4065,42.4415,41.197,41.5869,1113169,0
+USD.US,D,20250721,000000,41.7818,42.4665,41.5019,41.6618,831660,0
+USD.US,D,20250722,000000,41.4669,41.5194,38.6381,39.5627,1239732,0
+USD.US,D,20250723,000000,39.9126,40.6023,39.3129,40.6023,703872,0
+USD.US,D,20250724,000000,41.3695,41.7618,40.6123,41.6568,837683,0
+USD.US,D,20250725,000000,41.4219,41.9817,41.1724,41.6468,941434,0
+USD.US,D,20250728,000000,42.0766,43.1662,42.0467,43.0212,1084504,0
+USD.US,D,20250729,000000,43.7709,44.5256,42.6864,43.0612,1015532,0
+USD.US,D,20250730,000000,43.2636,44.7505,43.2636,44.4656,969068,0
+USD.US,D,20250731,000000,45.0653,45.2653,41.8667,42.8613,1506312,0
+USD.US,D,20250801,000000,40.8822,42.2516,39.6127,41.0921,1841274,0
+USD.US,D,20250804,000000,41.8018,43.6056,41.6206,43.566,961551,0
+USD.US,D,20250805,000000,43.6535,43.9058,41.8158,42.8313,1002463,0
+USD.US,D,20250806,000000,41.8967,43.4411,41.8321,43.2161,928328,0
+USD.US,D,20250807,000000,44.5706,45.4952,43.2063,44.1208,1072745,0
+USD.US,D,20250808,000000,44.3981,45.1803,43.9558,44.9754,760847,0
+USD.US,D,20250811,000000,44.8954,45.6951,44.3596,44.7155,1248790,0
+USD.US,D,20250812,000000,45.2103,46.2148,44.1407,46.0949,938915,0
+USD.US,D,20250813,000000,46.4048,46.8895,44.8904,45.91,860725,0
+USD.US,D,20250814,000000,44.9804,46.4198,44.9409,46.1499,782475,0
+USD.US,D,20250815,000000,45.4802,45.83,43.8659,44.7505,858148,0
+USD.US,D,20250818,000000,44.5581,45.3002,44.4706,45.1553,806939,0
+USD.US,D,20250819,000000,45.0503,45.0903,42.3565,42.5714,1062701,0
+USD.US,D,20250820,000000,42.2316,42.3465,39.3378,42.1016,1332815,0
+USD.US,D,20250821,000000,41.8567,42.4865,41.192,41.8018,669836,0
+USD.US,D,20250822,000000,41.3435,43.9008,40.8397,43.3061,1202738,0
+USD.US,D,20250825,000000,43.3861,44.6305,42.7663,43.8009,797935,0
+USD.US,D,20250826,000000,44.1732,45.0204,43.7509,44.7505,718519,0
+USD.US,D,20250827,000000,44.6905,45.1253,43.7059,44.8404,992666,0
+USD.US,D,20250828,000000,44.8354,46.1649,43.546,44.9704,1247503,0
+USD.US,D,20250829,000000,44.0408,44.0408,41.5419,42.1666,1273765,0
+USD.US,D,20250902,000000,39.8694,41.0496,39.4203,40.9471,1247491,0
+USD.US,D,20250903,000000,41.162,41.6069,40.1325,40.9771,761916,0
+USD.US,D,20250904,000000,40.826,41.6818,40.4224,41.6019,572561,0
+USD.US,D,20250905,000000,43.3011,43.3311,40.7472,41.9367,1053687,0
+USD.US,D,20250908,000000,42.7139,43.8984,42.5964,42.9113,1036998,0
+USD.US,D,20250909,000000,43.3211,43.3636,42.1616,43.2062,638058,0
+USD.US,D,20250910,000000,45.855,47.7442,45.6386,46.8696,1727785,0
+USD.US,D,20250911,000000,47.9391,48.164,46.6896,46.7746,757920,0
+USD.US,D,20250912,000000,47.2042,47.3321,46.5647,46.9995,672697,0
+USD.US,D,20250915,000000,46.3548,47.4518,45.88,47.4193,630054,0
+USD.US,D,20250916,000000,47.3693,47.4343,46.1948,46.4947,545635,0
+USD.US,D,20250917,000000,45.6901,45.89,43.4311,44.6055,1150689,0
+USD.US,D,20250918,000000,46.3298,47.3793,45.7751,46.8845,1293512,0
+USD.US,D,20250919,000000,46.8796,47.1394,46.1499,46.8396,657274,0
+USD.US,D,20250922,000000,46.4198,49.3585,46.3298,48.9387,1269287,0
+USD.US,D,20250923,000000,48.5288,48.7038,46.9095,47.4993,797057,0
+USD.US,D,20250924,000000,47.785,47.875,46.15,47.105,568254,0
+USD.US,D,20250925,000000,45.71,47.875,44.755,47.05,812914,0
+USD.US,D,20250926,000000,47.195,47.605,45.89,47.2,552178,0
+USD.US,D,20250929,000000,48.23,49.385,47.6487,47.835,936272,0
+USD.US,D,20250930,000000,48.04,49.645,47.874,49.51,1027726,0
+USD.US,D,20251001,000000,48.985,50.8,48.5,50.625,779314,0
+USD.US,D,20251002,000000,52.53,52.655,51.4,51.965,772872,0
+USD.US,D,20251003,000000,52.39,52.81,50.425,51.285,633648,0
+USD.US,D,20251006,000000,52.23,52.915,51.25,51.65,724044,0
+USD.US,D,20251007,000000,52.25,52.9325,50.255,50.945,844038,0
+USD.US,D,20251008,000000,51.5,53.765,51.07,53.68,874682,0
+USD.US,D,20251009,000000,54.495,55.425,53.9858,54.52,1027398,0
+USD.US,D,20251010,000000,54.8625,55.555,48.505,48.585,2351784,0
+USD.US,D,20251013,000000,52.34,53.435,51.685,52.86,1059984,0
+USD.US,D,20251014,000000,50.8501,51.34,48.8528,49.3,1177788,0
+USD.US,D,20251015,000000,51.8375,51.975,49.08,50.63,1007668,0
+USD.US,D,20251016,000000,51.835,52.7,50.4,51.495,1051940,0
+USD.US,D,20251017,000000,50.5175,51.91,49.69,51.58,736968,0
+USD.US,D,20251020,000000,52.005,53.01,51.9,51.9,528934,0
+USD.US,D,20251021,000000,51.895,51.9,50.3028,51.03,560958,0
+USD.US,D,20251022,000000,50.8975,51.605,47.965,49.955,925668,0
+USD.US,D,20251023,000000,49.89,51.685,49.6347,51.34,607408,0
+USD.US,D,20251024,000000,52.89,54.27,52.6975,53.825,1128998,0
+USD.US,D,20251027,000000,55.84,56.7,55.2276,56.615,1050162,0
+USD.US,D,20251028,000000,57.05,60.9325,56.755,60.125,1454546,0
+USD.US,D,20251029,000000,62.96,64.89,61.62,63.5,1652328,0
+USD.US,D,20251030,000000,62.5,62.64,60.375,60.605,1101128,0
+USD.US,D,20251031,000000,62.3425,62.875,59.705,60.45,1273034,0
+USD.US,D,20251103,000000,62.66,63.275,61.424,61.65,1066968,0
+USD.US,D,20251104,000000,59.035,60.4292,56.595,57,1803488,0
+USD.US,D,20251105,000000,57,60.11,56.75,57.515,1213354,0
+USD.US,D,20251106,000000,57.79,58.22,53.37,54.32,1247718,0
+USD.US,D,20251107,000000,52.605,53.5,49.245,53.48,1837486,0
+USD.US,D,20251110,000000,56.9044,58.525,55.98,58.135,1400482,0
+USD.US,D,20251111,000000,56.65,56.86,54.5,55.105,903764,0
+USD.US,D,20251112,000000,56.7675,56.915,54.9925,56.19,684432,0
+USD.US,D,20251113,000000,54.705,54.745,50.6,52.105,1475918,0
+USD.US,D,20251114,000000,49.435,53.76,48.575,53.055,1343950,0
+USD.US,D,20251117,000000,51.37,53.555,50.335,51.37,1018314,0
+USD.US,D,20251118,000000,50.035,50.785,48.005,49.1,1499670,0
+USD.US,D,20251119,000000,50.18,52.63,49.5975,51.68,1194332,0
+USD.US,D,20251120,000000,55.7,56.13,47.49,47.89,1864238,0
+USD.US,D,20251121,000000,48.035,49.67,44.25,47.37,1690608,0
+USD.US,D,20251124,000000,48.3188,51.92,48,51.52,869699,0
+USD.US,D,20251125,000000,49.18,50.88,46.66,50.6,1170481,0
+USD.US,D,20251126,000000,52,53.1732,51.17,52.68,741976,0
+USD.US,D,20251128,000000,52.68,52.9,51.97,52.61,332477,0
+USD.US,D,20251201,000000,51.115,53.26,50.65,52.58,615566,0
+USD.US,D,20251202,000000,53.5602,55.2603,52.4373,53.38,741962,0
+USD.US,D,20251203,000000,53.3,53.68,51.9407,53.32,614938,0
+USD.US,D,20251204,000000,53.745,54.81,52.96,54.06,404338,0
+USD.US,D,20251205,000000,54.84,55.5,53.98,54.62,526923,0
+USD.US,D,20251208,000000,55.6183,57.33,55.245,56.47,742015,0
+USD.US,D,20251209,000000,56.16,56.75,55.3,56.66,656892,0
+USD.US,D,20251210,000000,56.33,57.435,55.27,57.22,807508,0
+USD.US,D,20251211,000000,55.2,55.82,52.76,55.72,896837,0
+USD.US,D,20251212,000000,54.0782,54.22,49.53,49.69,1335459,0
+USD.US,D,20251215,000000,50.97,51,48.81,49.1,739719,0
+USD.US,D,20251216,000000,48.65,49.58,48.1301,49.24,440260,0
+USD.US,D,20251217,000000,49.2,49.25,45.22,45.49,1077177,0
+USD.US,D,20251218,000000,48.06,48.12,46.68,47.3,687786,0
+USD.US,D,20251219,000000,48.45,50.76,48.45,50.62,805013,0
+USD.US,D,20251222,000000,52.63,52.63,51.27,51.91,664268,0
+USD.US,D,20251223,000000,51.485,54.02,51.48,54.02,866296,0
+USD.US,D,20251224,000000,53.59,54,53.3,54,314162,0
+USD.US,D,20251226,000000,54.55,55.35,54.22,54.63,510667,0
+USD.US,D,20251229,000000,53.22,54,52.38,53.72,599827,0
+USD.US,D,20251230,000000,53.92,54.19,53.4,53.45,387716,0
+USD.US,D,20251231,000000,54.085,54.36,52.51,52.51,479514,0
+USD.US,D,20260102,000000,54.55,56.64,54.21,54.67,1050589,0
+USD.US,D,20260105,000000,56.82,57.33,53.94,54.69,826294,0
+USD.US,D,20260106,000000,55.79,57.2544,55.36,55.77,713283,0
+USD.US,D,20260107,000000,55.62,57.06,54.685,55.95,481390,0
+USD.US,D,20260108,000000,55.8328,55.89,52.9,53.55,656195,0
+USD.US,D,20260109,000000,54.05,55.82,53.345,55.19,483311,0
+USD.US,D,20260112,000000,54.2267,56.51,54.2267,55.74,595730,0
+USD.US,D,20260113,000000,56.025,57.7,55.5506,56.39,609250,0
+USD.US,D,20260114,000000,55.3,55.37,53.3042,54.74,673789,0
+USD.US,D,20260115,000000,57.5,58.373,56.38,56.54,1003719,0
+USD.US,D,20260116,000000,58.08,59.08,57.1,57.58,682580,0
+USD.US,D,20260120,000000,55.06,55.855,53.31,53.47,964385,0
+USD.US,D,20260121,000000,54.35,57.43,53.98,56.38,1051017,0
+USD.US,D,20260122,000000,57.76,58,56.28,56.66,633603,0
+USD.US,D,20260123,000000,56.69,57.37,55.86,56.65,748286,0
+USD.US,D,20260126,000000,56.23,57.21,55.85,56.09,514783,0
+USD.US,D,20260127,000000,57.2,58.93,56.68,58.2,775269,0
+USD.US,D,20260128,000000,60.235,60.81,59.35,60.49,774113,0
+USD.US,D,20260129,000000,60.61,61.68,56.7,60.74,874633,0
+USD.US,D,20260130,000000,59.8,61.275,57.46,58.53,765478,0
+USD.US,D,20260202,000000,56.5001,59.51,56.5,57.81,762270,0
+USD.US,D,20260203,000000,58.5,58.64,52.18,54.58,1371599,0
+USD.US,D,20260204,000000,53.6,53.71,47.81,50,1410292,0
+USD.US,D,20260205,000000,49.92,52.0136,48.48,49.36,1138131,0
+USD.US,D,20260206,000000,51.53,56.42,50.86,55.66,1585596,0
+USD.US,D,20260209,000000,54.92,59.47,54.89,58.19,1038983,0
+USD.US,D,20260210,000000,58.67,58.82,56.81,57.14,837268,0
+USD.US,D,20260211,000000,59.61,60.17,56.99,58.77,925243,0
+USD.US,D,20260212,000000,60.155,60.54,56.21,56.52,1066812,0
+USD.US,D,20260213,000000,56.595,57.01,54.4701,55.27,706021,0
+USD.US,D,20260217,000000,53.9804,57.24,52.67,56.11,692418,0
+USD.US,D,20260218,000000,57.14,58.7,56.5,57.32,815112,0
diff --git a/daily/us/nyse etfs/2/ussg.us.txt b/daily/us/nyse etfs/2/ussg.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fdfb1632e06a630fa7b830b2e1f2a3034cab107b
--- /dev/null
+++ b/daily/us/nyse etfs/2/ussg.us.txt	
@@ -0,0 +1,1746 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+USSG.US,D,20190312,000000,23.9563,23.9821,23.9125,23.9125,539.82079004326,0
+USSG.US,D,20190313,000000,24.0793,24.0793,24.0793,24.0793,42.299390264584,0
+USSG.US,D,20190314,000000,24.0685,24.0685,24.0625,24.0625,214.51833634182,0
+USSG.US,D,20190315,000000,24.2303,24.2303,24.1717,24.1717,2257.9817374571,0
+USSG.US,D,20190318,000000,24.2015,24.276,24.2015,24.26,4325.6162187235,0
+USSG.US,D,20190319,000000,24.3405,24.3405,24.2273,24.2273,161.14053434127,0
+USSG.US,D,20190320,000000,24.1081,24.1776,24.1081,24.1776,146.03360924678,0
+USSG.US,D,20190321,000000,24.3316,24.3912,24.276,24.3912,714.05399279976,0
+USSG.US,D,20190322,000000,24.0347,24.0347,23.9711,23.9711,284.01019177649,0
+USSG.US,D,20190325,000000,23.9085,23.9413,23.9085,23.9413,554.92771513776,0
+USSG.US,D,20190326,000000,24.1061,24.1717,24.0655,24.1061,265.8818816631,0
+USSG.US,D,20190327,000000,24.0853,24.0853,23.9801,24.0049,292.06721849356,0
+USSG.US,D,20190328,000000,24.1052,24.1052,24.1052,24.1052,27.19246517009,0
+USSG.US,D,20190329,000000,24.2104,24.265,24.2104,24.265,2111.9481282103,0
+USSG.US,D,20190401,000000,24.4855,24.55,24.4755,24.55,1433.1436272977,0
+USSG.US,D,20190402,000000,24.5063,24.549,24.5063,24.549,119.84827241632,0
+USSG.US,D,20190403,000000,24.6255,24.6255,24.6255,24.6255,1.007128339633,0
+USSG.US,D,20190404,000000,24.5977,24.6383,24.5977,24.6383,1492.564199336,0
+USSG.US,D,20190405,000000,24.7337,24.7337,24.7337,24.7337,14.099796754861,0
+USSG.US,D,20190408,000000,24.7506,24.7506,24.7506,24.7506,43.306518604217,0
+USSG.US,D,20190409,000000,24.5659,24.5659,24.5659,24.5659,8.0570267170636,0
+USSG.US,D,20190410,000000,24.7039,24.7039,24.7039,24.7039,524.71386494877,0
+USSG.US,D,20190411,000000,24.834,24.834,24.7307,24.7307,270.91752336126,0
+USSG.US,D,20190412,000000,24.8916,24.9144,24.8916,24.9144,227.61100475705,0
+USSG.US,D,20190415,000000,24.8727,24.9124,24.8727,24.9124,105.74847566146,0
+USSG.US,D,20190416,000000,24.96,24.96,24.9154,24.9154,255.81059826677,0
+USSG.US,D,20190417,000000,24.9114,24.9114,24.8558,24.8558,102.72709064256,0
+USSG.US,D,20190418,000000,24.9194,24.9194,24.9194,24.9194,50.356416981648,0
+USSG.US,D,20190422,000000,24.9382,24.9382,24.9382,24.9382,18.128310113393,0
+USSG.US,D,20190423,000000,25.1289,25.1289,25.1289,25.1289,153.08350762421,0
+USSG.US,D,20190424,000000,25.114,25.1378,25.114,25.1249,3010.3066071629,0
+USSG.US,D,20190425,000000,25.0624,25.0812,25.0514,25.0742,334.36660875814,0
+USSG.US,D,20190426,000000,25.1457,25.1457,25.1457,25.1457,11.078411735962,0
+USSG.US,D,20190429,000000,25.1726,25.1964,25.1726,25.1805,1509.6853811098,0
+USSG.US,D,20190430,000000,25.0266,25.1676,25.0266,25.1676,875.19452714103,0
+USSG.US,D,20190501,000000,24.9214,24.9214,24.9214,24.9214,15.106925094494,0
+USSG.US,D,20190502,000000,24.837,24.837,24.837,24.837,12.085540075595,0
+USSG.US,D,20190503,000000,25.0078,25.0991,24.9968,25.0991,638.51936732729,0
+USSG.US,D,20190506,000000,24.9978,24.9978,24.9978,24.9978,75.534625472471,0
+USSG.US,D,20190507,000000,24.6175,24.6175,24.4954,24.6095,887.28006721663,0
+USSG.US,D,20190508,000000,24.6651,24.6651,24.5807,24.5807,196.39002622843,0
+USSG.US,D,20190509,000000,24.4835,24.4835,24.4835,24.4835,56.399187019445,0
+USSG.US,D,20190510,000000,24.3504,24.5827,24.1717,24.5827,3788.8168136992,0
+USSG.US,D,20190513,000000,24.0853,24.1151,24.0655,24.0685,1804.7739846222,0
+USSG.US,D,20190514,000000,24.2868,24.2868,24.2868,24.2868,87.620165548067,0
+USSG.US,D,20190515,000000,24.2938,24.4458,24.2938,24.4458,412.92261924951,0
+USSG.US,D,20190516,000000,24.7119,24.7119,24.6989,24.6989,4615.6691805378,0
+USSG.US,D,20190517,000000,24.6175,24.6175,24.5807,24.5807,526.72812162803,0
+USSG.US,D,20190520,000000,24.408,24.408,24.408,24.408,97.691448944396,0
+USSG.US,D,20190521,000000,24.6175,24.6373,24.5957,24.5997,19193.851896725,0
+USSG.US,D,20190522,000000,24.5599,24.5599,24.55,24.55,22772678.423097,0
+USSG.US,D,20190523,000000,24.4467,24.4467,24.2144,24.278,1562.0560547707,0
+USSG.US,D,20190524,000000,24.4755,24.4755,24.2998,24.3156,7795.173348759,0
+USSG.US,D,20190528,000000,24.3792,24.3792,24.1231,24.1231,20201.987364697,0
+USSG.US,D,20190529,000000,23.9185,23.9383,23.9085,23.9135,592.19146370417,0
+USSG.US,D,20190530,000000,24.0267,24.0267,23.9612,23.9612,1056.477628275,0
+USSG.US,D,20190531,000000,23.707,23.7716,23.6922,23.6941,2377.8300098734,0
+USSG.US,D,20190603,000000,23.7527,23.7616,23.562,23.6346,13554.94032312,0
+USSG.US,D,20190604,000000,23.9085,24.1181,23.9085,24.1181,2464.4430470818,0
+USSG.US,D,20190605,000000,24.263,24.3414,24.2293,24.3414,6771.930955692,0
+USSG.US,D,20190606,000000,24.55,24.55,24.5113,24.5113,1505.6568677513,0
+USSG.US,D,20190607,000000,24.7506,24.7506,24.7506,24.7506,84.598780529168,0
+USSG.US,D,20190610,000000,24.9214,24.9214,24.8131,24.8131,2254.9603524382,0
+USSG.US,D,20190611,000000,24.7694,24.8151,24.7694,24.7982,4595.5266137452,0
+USSG.US,D,20190612,000000,24.8528,24.8528,24.7694,24.7764,4169.5113260804,0
+USSG.US,D,20190613,000000,24.8528,24.8966,24.8518,24.8518,274.9460367198,0
+USSG.US,D,20190614,000000,24.8717,24.8717,24.8717,24.8717,2.0142566792659,0
+USSG.US,D,20190617,000000,24.9214,24.9214,24.825,24.825,2240.8605556833,0
+USSG.US,D,20190618,000000,25.108,25.1676,25.0366,25.0366,3020.3778905592,0
+USSG.US,D,20190619,000000,25.0673,25.1735,25.0534,25.1735,713.04686446013,0
+USSG.US,D,20190620,000000,25.4734,25.4734,25.3483,25.4397,3087.8554893146,0
+USSG.US,D,20190621,000000,25.4297,25.4615,25.393,25.4129,873.18027046177,0
+USSG.US,D,20190624,000000,25.3403,25.3403,25.3403,25.3403,71.506112113939,0
+USSG.US,D,20190625,000000,25.1994,25.1994,25.0614,25.0614,793.61713163076,0
+USSG.US,D,20190626,000000,25.0634,25.118,25.0088,25.0088,1181.3615423895,0
+USSG.US,D,20190627,000000,25.108,25.108,25.0812,25.0931,15695.08804484,0
+USSG.US,D,20190628,000000,25.1745,25.2291,25.1745,25.2291,1401.9226487691,0
+USSG.US,D,20190701,000000,25.5866,25.5866,25.3612,25.4436,694.91855434674,0
+USSG.US,D,20190702,000000,25.4267,25.4913,25.4267,25.4913,963.82182102873,0
+USSG.US,D,20190703,000000,25.682,25.7584,25.6264,25.7534,47316.903652635,0
+USSG.US,D,20190705,000000,25.6164,25.7296,25.6164,25.6512,3545.091755508,0
+USSG.US,D,20190708,000000,25.682,25.682,25.5191,25.5588,7552.4554189075,0
+USSG.US,D,20190709,000000,25.529,25.5678,25.5141,25.5678,1090.7199918225,0
+USSG.US,D,20190710,000000,25.6382,25.671,25.6382,25.671,918.50104574525,0
+USSG.US,D,20190711,000000,25.7008,25.7395,25.7008,25.7385,3779.7526586425,0
+USSG.US,D,20190712,000000,25.8537,25.8537,25.8537,25.8537,21.149695132292,0
+USSG.US,D,20190715,000000,25.9669,25.9669,25.8497,25.8637,615.35541551573,0
+USSG.US,D,20190716,000000,25.7912,25.817,25.7912,25.7961,3680.0469530188,0
+USSG.US,D,20190717,000000,25.6918,25.6918,25.6094,25.6094,2086.7699197195,0
+USSG.US,D,20190718,000000,25.5489,25.682,25.532,25.663,10098.4758615,0
+USSG.US,D,20190719,000000,25.7246,25.7246,25.536,25.536,2587.312704517,0
+USSG.US,D,20190722,000000,25.6264,25.6264,25.5608,25.5608,4646.8901590664,0
+USSG.US,D,20190723,000000,25.6552,25.7474,25.6164,25.7465,8710.6530094854,0
+USSG.US,D,20190724,000000,25.7832,25.8835,25.7683,25.8805,13520.697959573,0
+USSG.US,D,20190725,000000,25.7882,25.8249,25.7812,25.7971,2579.2556778,0
+USSG.US,D,20190726,000000,26.0265,26.1079,26.0265,26.1079,830.88088019718,0
+USSG.US,D,20190729,000000,26.0265,26.093,26.0265,26.093,450.18636781593,0
+USSG.US,D,20190730,000000,26.0364,26.0741,25.9947,25.9947,1850.0947599057,0
+USSG.US,D,20190731,000000,25.9669,26.0265,25.7534,25.7534,5188.725205789,0
+USSG.US,D,20190801,000000,25.682,25.682,25.5439,25.5439,207.46843796439,0
+USSG.US,D,20190802,000000,25.3225,25.3612,25.3225,25.3612,695.92568268637,0
+USSG.US,D,20190805,000000,25.0812,25.0812,24.5798,24.6573,2789.7455007833,0
+USSG.US,D,20190806,000000,24.833,24.9502,24.833,24.9502,11928.428054613,0
+USSG.US,D,20190807,000000,24.7446,24.9988,24.7446,24.9849,7635.0399427574,0
+USSG.US,D,20190808,000000,25.2729,25.4307,25.2729,25.4307,739.23220129059,0
+USSG.US,D,20190809,000000,25.3393,25.3662,25.3185,25.3185,462.27190789152,0
+USSG.US,D,20190812,000000,25.2539,25.2539,25.1477,25.1477,1556.0132847329,0
+USSG.US,D,20190813,000000,25.3105,25.3969,25.3105,25.3315,843.97354861241,0
+USSG.US,D,20190814,000000,24.8012,24.8012,24.6651,24.6651,2206.6181921358,0
+USSG.US,D,20190815,000000,24.7287,24.7387,24.551,24.7387,7381.2436011699,0
+USSG.US,D,20190816,000000,24.9402,25.108,24.9402,25.0892,2318.4094378351,0
+USSG.US,D,20190819,000000,25.3195,25.4168,25.3195,25.4049,1957.8574922465,0
+USSG.US,D,20190820,000000,25.3295,25.3681,25.1954,25.1954,4154.4044009859,0
+USSG.US,D,20190821,000000,25.4307,25.4307,25.3821,25.4188,437.0936994007,0
+USSG.US,D,20190822,000000,25.394,25.4079,25.3295,25.4079,2028.3564760208,0
+USSG.US,D,20190823,000000,25.0176,25.3871,24.6543,24.6543,5601.6478250385,0
+USSG.US,D,20190826,000000,24.8717,24.965,24.8707,24.965,25125.837817163,0
+USSG.US,D,20190827,000000,25.0176,25.0176,24.9888,24.9888,393.78718079648,0
+USSG.US,D,20190828,000000,25.0266,25.112,25.0266,25.112,772.46743649847,0
+USSG.US,D,20190829,000000,25.3959,25.4595,25.3959,25.4337,1231.7179593711,0
+USSG.US,D,20190830,000000,25.4257,25.4456,25.4257,25.4456,1490519.7288066,0
+USSG.US,D,20190903,000000,25.3593,25.3593,25.1964,25.2817,21982.590269169,0
+USSG.US,D,20190904,000000,25.4069,25.5151,25.4069,25.5151,302.13850188989,0
+USSG.US,D,20190905,000000,25.8637,25.8637,25.8408,25.8537,1705.0682789986,0
+USSG.US,D,20190906,000000,25.9003,25.9003,25.8627,25.8627,231.63951811558,0
+USSG.US,D,20190909,000000,25.8835,25.8835,25.7584,25.8189,3473.585643394,0
+USSG.US,D,20190910,000000,25.6552,25.7395,25.6552,25.7326,1624.4980118279,0
+USSG.US,D,20190911,000000,25.8279,25.9291,25.8279,25.9291,4776115.8034531,0
+USSG.US,D,20190912,000000,26.0841,26.1119,26.0067,26.0573,3813.99502219,0
+USSG.US,D,20190913,000000,26.0652,26.1059,26.0404,26.0404,2526.8850041391,0
+USSG.US,D,20190916,000000,25.9193,25.9599,25.9193,25.9471,2206.6181921358,0
+USSG.US,D,20190917,000000,26.0067,26.0553,25.9669,26.0404,19611.810157672,0
+USSG.US,D,20190918,000000,25.9669,26.0463,25.8835,26.0344,12046.26207035,0
+USSG.US,D,20190919,000000,26.1198,26.1873,26.0672,26.0672,3238.9247402596,0
+USSG.US,D,20190920,000000,26.1198,26.1198,25.9281,25.9589,908.42976234892,0
+USSG.US,D,20190923,000000,25.8825,26.0155,25.8825,25.9669,1562.0560547707,0
+USSG.US,D,20190924,000000,26.0513,26.0513,25.7286,25.7663,8017.7487118179,0
+USSG.US,D,20190925,000000,25.7385,25.9669,25.7088,25.9529,10396.585850031,0
+USSG.US,D,20190926,000000,25.8547,25.9569,25.8547,25.9133,3153.3188313908,0
+USSG.US,D,20190927,000000,26.093,26.093,25.7494,25.7494,848.00206197094,0
+USSG.US,D,20190930,000000,25.8666,25.9281,25.8627,25.9013,6073.9910163263,0
+USSG.US,D,20191001,000000,25.8249,25.8249,25.5658,25.5737,5981.3352090801,0
+USSG.US,D,20191002,000000,25.251,25.2699,25.0941,25.0941,1496.5927126946,0
+USSG.US,D,20191003,000000,24.964,25.2779,24.964,25.2779,2083.7485347006,0
+USSG.US,D,20191004,000000,25.4436,25.6581,25.4238,25.6581,1005.1140829537,0
+USSG.US,D,20191007,000000,25.5846,25.6134,25.5688,25.5688,489.46437306161,0
+USSG.US,D,20191008,000000,25.4704,25.4704,25.1537,25.1537,4489.7781380837,0
+USSG.US,D,20191009,000000,25.3563,25.394,25.3265,25.3821,2199.5682937584,0
+USSG.US,D,20191010,000000,25.4337,25.6044,25.4337,25.5429,7125.4330029031,0
+USSG.US,D,20191011,000000,25.8219,25.8219,25.8219,25.8219,169.19756105834,0
+USSG.US,D,20191014,000000,25.807,25.817,25.7574,25.7743,2409.050988402,0
+USSG.US,D,20191015,000000,26.0463,26.0553,26.0057,26.0225,6082.0480430434,0
+USSG.US,D,20191016,000000,25.9471,25.9669,25.9381,25.9431,895.33709393369,0
+USSG.US,D,20191017,000000,26.1119,26.1119,26.0037,26.0037,871.1660137825,0
+USSG.US,D,20191018,000000,25.9471,25.9669,25.9281,25.9281,1969.9430323221,0
+USSG.US,D,20191021,000000,26.0741,26.0741,25.9967,26.0423,3059.6558958049,0
+USSG.US,D,20191022,000000,26.1962,26.1962,25.9491,25.9491,3464.5214883373,0
+USSG.US,D,20191023,000000,25.9381,25.9967,25.9381,25.9857,1421.0580872221,0
+USSG.US,D,20191024,000000,26.093,26.1119,26.093,26.1029,909.43689068855,0
+USSG.US,D,20191025,000000,26.2548,26.2548,26.2152,26.2152,1292.1456597491,0
+USSG.US,D,20191028,000000,26.4286,26.4286,26.363,26.363,1393.865622052,0
+USSG.US,D,20191029,000000,26.4187,26.4346,26.37,26.374,8473.9778496716,0
+USSG.US,D,20191030,000000,26.3889,26.4673,26.37,26.4673,1277.0387346546,0
+USSG.US,D,20191031,000000,26.5229,26.5229,26.2618,26.3303,2994.1925537288,0
+USSG.US,D,20191101,000000,26.513,26.5438,26.5031,26.5438,800.6670300082,0
+USSG.US,D,20191104,000000,26.6659,26.6659,26.6043,26.6311,2245.8961973815,0
+USSG.US,D,20191105,000000,26.6291,26.6291,26.5517,26.5696,8182.9177595177,0
+USSG.US,D,20191106,000000,26.5617,26.5945,26.5597,26.5945,2917.6507999167,0
+USSG.US,D,20191107,000000,26.7712,26.7712,26.6381,26.6381,3414.1650713557,0
+USSG.US,D,20191108,000000,26.6848,26.7384,26.6848,26.7384,2550.0489559506,0
+USSG.US,D,20191111,000000,26.6848,26.7047,26.6848,26.7007,5097.0765268824,0
+USSG.US,D,20191112,000000,26.791,26.8397,26.7047,26.7295,8131.5542141964,0
+USSG.US,D,20191113,000000,26.7145,26.8109,26.7145,26.793,2318.4094378351,0
+USSG.US,D,20191114,000000,26.8675,26.8684,26.7424,26.8684,5295.4808097901,0
+USSG.US,D,20191115,000000,27.0581,27.0581,26.9528,27.0452,6020.6132143258,0
+USSG.US,D,20191118,000000,27.0293,27.1068,27.0214,27.0631,7133.4900296202,0
+USSG.US,D,20191119,000000,27.068,27.1068,27.0651,27.08,1425.0866005806,0
+USSG.US,D,20191120,000000,27.1256,27.1256,27.0055,27.0055,8321.9014703871,0
+USSG.US,D,20191121,000000,27.1256,27.1256,26.9072,26.9638,12004.969808425,0
+USSG.US,D,20191122,000000,27.0372,27.0372,26.943,27.0144,1472.4216325434,0
+USSG.US,D,20191125,000000,27.2021,27.2329,27.1921,27.2329,7221.1101951683,0
+USSG.US,D,20191126,000000,27.2885,27.3431,27.2885,27.3431,660.67619079922,0
+USSG.US,D,20191127,000000,27.356,27.4215,27.356,27.4176,1941.7434388123,0
+USSG.US,D,20191129,000000,27.6519,27.6519,27.3153,27.3153,1959.8717489257,0
+USSG.US,D,20191202,000000,27.1167,27.1306,27.0552,27.1038,4679.1182659347,0
+USSG.US,D,20191203,000000,26.8208,26.943,26.791,26.943,1680.8971988474,0
+USSG.US,D,20191204,000000,27.1455,27.1653,27.1366,27.1366,1952.8218505483,0
+USSG.US,D,20191205,000000,27.1068,27.1673,27.078,27.1673,475.36457630675,0
+USSG.US,D,20191206,000000,27.4185,27.4493,27.4126,27.4126,2051.5204278323,0
+USSG.US,D,20191209,000000,27.4225,27.4225,27.3719,27.3719,1045.399216539,0
+USSG.US,D,20191210,000000,27.4503,27.4503,27.3301,27.3301,4648.9044157457,0
+USSG.US,D,20191211,000000,27.4126,27.4126,27.3491,27.4086,721.10389117719,0
+USSG.US,D,20191212,000000,27.6718,27.6718,27.6212,27.647,5162.5398689585,0
+USSG.US,D,20191213,000000,27.6807,27.6807,27.6807,27.6807,167.18330437907,0
+USSG.US,D,20191216,000000,27.9011,27.9011,27.8555,27.8555,673.76885921444,0
+USSG.US,D,20191217,000000,27.9775,27.9775,27.8346,27.8346,3994.2709949843,0
+USSG.US,D,20191218,000000,27.8336,27.8336,27.8237,27.8306,7014985.2664089,0
+USSG.US,D,20191219,000000,27.8624,27.9299,27.8525,27.9269,16193.616572958,0
+USSG.US,D,20191220,000000,28.1285,28.1414,28.1225,28.1414,1336.4593066929,0
+USSG.US,D,20191223,000000,28.1792,28.1792,28.1136,28.1136,5288.4309114126,0
+USSG.US,D,20191224,000000,28.208,28.208,28.0828,28.0947,1791.681316207,0
+USSG.US,D,20191226,000000,28.1652,28.1792,28.1225,28.1762,5721.4960974548,0
+USSG.US,D,20191227,000000,28.2188,28.2397,28.2129,28.2129,2118.9980265877,0
+USSG.US,D,20191230,000000,28.3142,28.3142,27.9875,28.0053,3666467.8416155,0
+USSG.US,D,20191231,000000,27.9389,28.0729,27.9389,28.0729,23398.612714692,0
+USSG.US,D,20200102,000000,28.1513,28.2904,28.1414,28.2904,1506.6639960909,0
+USSG.US,D,20200103,000000,28.1404,28.1513,28.1027,28.1295,2572.2057794226,0
+USSG.US,D,20200106,000000,28.1126,28.188,28.0351,28.188,4573.3697902732,0
+USSG.US,D,20200107,000000,28.2268,28.2268,28.1056,28.1146,3886.5082626436,0
+USSG.US,D,20200108,000000,28.3142,28.3946,28.2784,28.2784,3504.8066219227,0
+USSG.US,D,20200109,000000,28.4969,28.4969,28.4095,28.4571,1328.4022799759,0
+USSG.US,D,20200110,000000,28.5545,28.5733,28.4333,28.4333,2267.0458925138,0
+USSG.US,D,20200113,000000,28.5931,28.6131,28.5068,28.6131,4334.6803737802,0
+USSG.US,D,20200114,000000,28.7074,28.7074,28.5921,28.5921,3273.1671038071,0
+USSG.US,D,20200115,000000,28.7014,28.7739,28.6766,28.6795,3268.1314621089,0
+USSG.US,D,20200116,000000,28.9,28.9188,28.8324,28.9188,5366.986921904,0
+USSG.US,D,20200117,000000,29.0827,29.0827,28.9774,29.0767,3950.9644763801,0
+USSG.US,D,20200121,000000,29.0539,29.1125,29.0142,29.0142,6007.5205459105,0
+USSG.US,D,20200122,000000,29.2058,29.2058,29.0648,29.0648,5978.3138240612,0
+USSG.US,D,20200123,000000,29.0539,29.0837,29.033,29.0837,1829.9521931131,0
+USSG.US,D,20200124,000000,29.2753,29.2753,28.7967,28.8534,50413.823297007,0
+USSG.US,D,20200127,000000,28.4105,28.5346,28.4105,28.4373,3445.3860498843,0
+USSG.US,D,20200128,000000,28.6776,28.7848,28.5137,28.7411,10363.350614823,0
+USSG.US,D,20200129,000000,28.7948,28.8324,28.7024,28.7024,5022.5490297495,0
+USSG.US,D,20200130,000000,28.6975,28.8344,28.5981,28.8344,21955.397803998,0
+USSG.US,D,20200131,000000,28.6041,28.6041,28.2934,28.3539,12058.347610425,0
+USSG.US,D,20200203,000000,28.6399,28.757,28.6399,28.7024,3697.1681347926,0
+USSG.US,D,20200204,000000,29.0926,29.177,29.0777,29.0777,6540.2914375764,0
+USSG.US,D,20200205,000000,29.2653,29.3527,29.1959,29.317,12870.093052169,0
+USSG.US,D,20200206,000000,29.5434,29.5434,29.4342,29.4342,3098.9339010506,0
+USSG.US,D,20200207,000000,29.3438,29.3915,29.2833,29.2833,6904.8718965235,0
+USSG.US,D,20200210,000000,29.3339,29.5404,29.3339,29.5404,15976.076851597,0
+USSG.US,D,20200211,000000,29.6983,29.7559,29.5732,29.594,17003.347758023,0
+USSG.US,D,20200212,000000,29.8224,29.8224,29.6606,29.74,3487.6854401489,0
+USSG.US,D,20200213,000000,29.7271,29.7559,29.601,29.7172,6222.0388822524,0
+USSG.US,D,20200214,000000,29.8224,29.8264,29.738,29.8264,9443.8424407382,0
+USSG.US,D,20200218,000000,29.8909,29.8909,29.746,29.7936,19352.978174387,0
+USSG.US,D,20200219,000000,29.9356,29.9853,29.9147,29.9435,31817.198505684,0
+USSG.US,D,20200220,000000,30.2444,30.2444,29.6606,29.8711,369328.06194016,0
+USSG.US,D,20200221,000000,29.6606,29.6606,29.4958,29.5474,8972.50637779,0
+USSG.US,D,20200224,000000,28.7471,28.891,28.5267,28.6309,755571.85147279,0
+USSG.US,D,20200225,000000,28.7173,28.7173,27.78,27.8237,5531.1488412642,0
+USSG.US,D,20200226,000000,27.8723,28.2466,27.631,27.7184,396505.42018516,0
+USSG.US,D,20200227,000000,27.2081,27.497,26.4872,26.4872,1024611.0804806,0
+USSG.US,D,20200228,000000,25.7872,26.2668,25.4119,26.1804,333279.91727968,0
+USSG.US,D,20200302,000000,26.4683,27.4205,26.236,27.4205,11458.099120004,0
+USSG.US,D,20200303,000000,27.6608,27.8336,26.4316,26.6331,367555.5160624,0
+USSG.US,D,20200304,000000,27.2081,27.7959,27.0641,27.7959,3482.6497984507,0
+USSG.US,D,20200305,000000,26.9122,27.3143,26.6609,26.8109,9977.6204607436,0
+USSG.US,D,20200306,000000,26.0473,26.4167,25.807,26.383,8763.0236831463,0
+USSG.US,D,20200309,000000,26.383,26.383,24.277,24.4408,28427.204514479,0
+USSG.US,D,20200310,000000,25.0286,25.5459,24.2958,25.5459,8310.8230586511,0
+USSG.US,D,20200311,000000,24.9114,24.9114,23.9781,24.3146,12538.74782843,0
+USSG.US,D,20200312,000000,22.7499,23.1639,22.0677,22.0677,5545.248638019,0
+USSG.US,D,20200313,000000,23.3645,24.0257,22.305,24.0257,4236.9889248358,0
+USSG.US,D,20200316,000000,22.1332,22.5761,20.9626,20.9626,19432.541313218,0
+USSG.US,D,20200317,000000,21.5395,22.3834,20.9348,22.2286,36140.800467728,0
+USSG.US,D,20200318,000000,20.895,21.4511,20.3608,21.0658,11501.405638608,0
+USSG.US,D,20200319,000000,20.7591,21.8939,20.7591,21.3071,82823.213266395,0
+USSG.US,D,20200320,000000,21.4133,21.4133,20.3022,20.4294,7706.5460548713,0
+USSG.US,D,20200323,000000,20.197,20.197,19.4285,19.7324,7343.9798526035,0
+USSG.US,D,20200324,000000,20.6031,21.5911,20.6031,21.5911,108690.29754153,0
+USSG.US,D,20200325,000000,21.5246,22.6307,21.4133,21.9575,25901.326638681,0
+USSG.US,D,20200326,000000,22.4748,23.2483,22.2633,23.2483,7069.0338158837,0
+USSG.US,D,20200327,000000,22.5433,23.0556,22.303,22.5235,26098.723793248,0
+USSG.US,D,20200330,000000,22.7816,23.3685,22.7816,23.3685,14837.014699472,0
+USSG.US,D,20200331,000000,23.3257,23.4051,22.9564,22.9564,10177.031871991,0
+USSG.US,D,20200401,000000,22.167,22.167,21.7808,21.9227,2198.5611654187,0
+USSG.US,D,20200402,000000,21.9069,22.5235,21.9069,22.4937,8451.8210261997,0
+USSG.US,D,20200403,000000,22.448,22.5235,21.8771,22.1571,309119.91554022,0
+USSG.US,D,20200406,000000,23.1152,23.8381,22.996,23.8113,50318.146104741,0
+USSG.US,D,20200407,000000,24.3882,24.3882,23.7517,23.7546,8787.1947632975,0
+USSG.US,D,20200408,000000,24.0485,24.4557,23.7606,24.4557,7349.0154943016,0
+USSG.US,D,20200409,000000,24.7456,25.0088,24.689,24.828,84179.815139881,0
+USSG.US,D,20200413,000000,24.7655,24.7655,24.273,24.4726,27665.815489717,0
+USSG.US,D,20200414,000000,24.4378,25.2539,24.4378,25.2539,22358.249139852,0
+USSG.US,D,20200415,000000,24.8131,24.8131,24.5003,24.6305,7876.7507442693,0
+USSG.US,D,20200416,000000,24.7456,24.8141,24.5371,24.8141,20389.31323587,0
+USSG.US,D,20200417,000000,25.4605,25.528,25.1934,25.5122,4478.6997263477,0
+USSG.US,D,20200420,000000,25.0782,25.4228,25.0276,25.0554,10207.245722179,0
+USSG.US,D,20200421,000000,24.263,24.4845,24.263,24.2858,9325.0012966615,0
+USSG.US,D,20200422,000000,24.7357,24.9492,24.6671,24.832,13675.795723876,0
+USSG.US,D,20200423,000000,25.0832,25.1607,24.7843,24.7843,25340.356153505,0
+USSG.US,D,20200424,000000,24.7555,25.1557,24.7545,25.1001,16678.045304322,0
+USSG.US,D,20200427,000000,25.4426,25.6442,25.2779,25.5668,51740.211320303,0
+USSG.US,D,20200428,000000,25.7415,25.8567,25.4178,25.4178,22349.184984795,0
+USSG.US,D,20200429,000000,25.9133,26.2916,25.9133,26.1466,13559.975964818,0
+USSG.US,D,20200430,000000,25.8855,25.9511,25.6918,25.8001,8319.8872137078,0
+USSG.US,D,20200501,000000,25.4704,25.4704,25.0832,25.0921,7611.8759909458,0
+USSG.US,D,20200504,000000,24.832,25.2093,24.832,25.2093,12469.255972996,0
+USSG.US,D,20200505,000000,25.6442,25.7802,25.4893,25.528,15645.738756198,0
+USSG.US,D,20200506,000000,25.674,25.6968,25.3523,25.3523,4308.4950369498,0
+USSG.US,D,20200507,000000,25.6104,25.7951,25.6104,25.6342,15135.124688004,0
+USSG.US,D,20200508,000000,25.8567,26.09,25.8567,26.09,16818.03614353,0
+USSG.US,D,20200511,000000,25.8666,26.223,25.8477,26.09,1914575.1447224,0
+USSG.US,D,20200512,000000,26.2032,26.2032,25.5578,25.5578,1265175.769942,0
+USSG.US,D,20200513,000000,25.538,25.538,24.979,25.111,2087250.3199375,0
+USSG.US,D,20200514,000000,24.9402,25.3642,24.6315,25.3642,49274.761144882,0
+USSG.US,D,20200515,000000,25.2679,25.5668,25.0832,25.5578,30390.097648425,0
+USSG.US,D,20200518,000000,26.2678,26.4177,26.2678,26.367,2334.5234912692,0
+USSG.US,D,20200519,000000,26.3879,26.3879,26.0215,26.0215,113439.91479124,0
+USSG.US,D,20200520,000000,26.4941,26.4991,26.379,26.4534,4633.7974906512,0
+USSG.US,D,20200521,000000,26.4177,26.4177,26.1943,26.2728,4176238.9433891,0
+USSG.US,D,20200522,000000,26.3392,26.3392,26.1754,26.3264,4578.4054319714,0
+USSG.US,D,20200526,000000,26.8814,26.8814,26.6501,26.6501,21412.555628936,0
+USSG.US,D,20200527,000000,26.9956,26.9956,26.4653,26.9956,8412735.3824669,0
+USSG.US,D,20200528,000000,27.2477,27.2965,26.9192,26.9568,2578297.898749,0
+USSG.US,D,20200529,000000,27.1127,27.1515,26.7066,27.1127,324545.09319004,0
+USSG.US,D,20200601,000000,27.0353,27.2279,27.0353,27.1971,4003.335150041,0
+USSG.US,D,20200602,000000,27.3878,27.4027,27.2081,27.3749,99756.062040644,0
+USSG.US,D,20200603,000000,27.6916,27.7989,27.5854,27.7452,110221.13261777,0
+USSG.US,D,20200604,000000,27.6538,27.7393,27.4414,27.5924,39188.370823458,0
+USSG.US,D,20200605,000000,28.194,28.3966,28.1464,28.2616,5810.1233913425,0
+USSG.US,D,20200608,000000,28.3678,28.5326,28.2714,28.5326,109845.47374709,0
+USSG.US,D,20200609,000000,28.2784,28.3916,28.2526,28.3102,105218.72615481,0
+USSG.US,D,20200610,000000,28.474,28.4939,28.1762,28.2328,22571.760347853,0
+USSG.US,D,20200611,000000,27.7591,27.7591,26.6401,26.6579,27279.078207298,0
+USSG.US,D,20200612,000000,27.1415,27.2477,26.4653,26.9668,210635.85659254,0
+USSG.US,D,20200615,000000,26.5031,27.2428,26.369,27.1991,8428.6570743882,0
+USSG.US,D,20200616,000000,27.8177,27.9339,27.4027,27.6638,89871.097387147,0
+USSG.US,D,20200617,000000,27.7691,27.8515,27.5854,27.644,128684.81646826,0
+USSG.US,D,20200618,000000,27.5288,27.634,27.4841,27.624,35368.33303123,0
+USSG.US,D,20200619,000000,28.0779,28.0779,27.3629,27.4791,28478.568059801,0
+USSG.US,D,20200622,000000,27.3341,27.6538,27.3341,27.634,196477.64639397,0
+USSG.US,D,20200623,000000,27.8565,27.9617,27.7114,27.7114,73067.161040371,0
+USSG.US,D,20200624,000000,27.489,27.6002,26.9866,27.0254,26326.334798005,0
+USSG.US,D,20200625,000000,26.9668,27.3063,26.8337,27.3063,39102.764914589,0
+USSG.US,D,20200626,000000,27.2179,27.2179,26.6848,26.6947,60758.038473377,0
+USSG.US,D,20200629,000000,26.792,27.1018,26.7722,27.1018,56389.115736049,0
+USSG.US,D,20200630,000000,27.0631,27.6062,27.0631,27.5198,113618.17650735,0
+USSG.US,D,20200701,000000,27.5476,27.7412,27.5476,27.625,131884.46320328,0
+USSG.US,D,20200702,000000,27.9547,28.0808,27.8097,27.8296,10910.221303244,0
+USSG.US,D,20200706,000000,28.208,28.2566,28.1444,28.2358,9525.4198362484,0
+USSG.US,D,20200707,000000,28.053,28.2754,27.9369,27.9369,11327.172435852,0
+USSG.US,D,20200708,000000,28.0759,28.1494,27.9369,28.1206,7909.9859794772,0
+USSG.US,D,20200709,000000,28.1583,28.188,27.6648,27.9746,15610.489264311,0
+USSG.US,D,20200710,000000,27.8683,28.2656,27.8385,28.2178,17360.878318593,0
+USSG.US,D,20200713,000000,28.4989,28.5961,27.9071,27.9269,5370.0083069229,0
+USSG.US,D,20200714,000000,27.9071,28.344,27.9071,28.344,18322.685882942,0
+USSG.US,D,20200715,000000,28.5961,28.6627,28.4591,28.5951,7878.7650009486,0
+USSG.US,D,20200716,000000,28.4154,28.5187,28.4006,28.4889,102315.17515165,0
+USSG.US,D,20200717,000000,28.6815,28.6815,28.5375,28.6339,3463.5143599977,0
+USSG.US,D,20200720,000000,28.6627,28.9496,28.5663,28.887,8170.8322194421,0
+USSG.US,D,20200721,000000,29.0797,29.0797,28.905,28.9348,6429.5073202168,0
+USSG.US,D,20200722,000000,28.9546,29.1393,28.9446,29.1393,13923.549295426,0
+USSG.US,D,20200723,000000,29.1194,29.1194,28.7709,28.7749,4565.3127635562,0
+USSG.US,D,20200724,000000,28.5863,28.5961,28.4204,28.5475,4624.7333355945,0
+USSG.US,D,20200727,000000,28.5088,28.8076,28.5088,28.7798,9068.1835700551,0
+USSG.US,D,20200728,000000,28.6915,28.7709,28.5465,28.5465,8306.7945452926,0
+USSG.US,D,20200729,000000,28.6527,28.905,28.6527,28.8573,26669.76556182,0
+USSG.US,D,20200730,000000,28.5863,28.7898,28.3906,28.7709,10087.397449763,0
+USSG.US,D,20200731,000000,28.7014,28.7014,28.3549,28.6815,6816.2446026358,0
+USSG.US,D,20200803,000000,28.9148,29.031,28.8772,28.9834,5457.628472471,0
+USSG.US,D,20200804,000000,28.9546,29.041,28.9348,29.0122,4141.3117325707,0
+USSG.US,D,20200805,000000,29.2049,29.2545,29.1949,29.2425,17138.302955534,0
+USSG.US,D,20200806,000000,29.2147,29.3527,29.1214,29.3527,58323.809276484,0
+USSG.US,D,20200807,000000,29.2743,29.3825,29.2068,29.3627,16607.546320547,0
+USSG.US,D,20200810,000000,29.4282,29.4282,29.3329,29.4034,3522.9349320361,0
+USSG.US,D,20200811,000000,29.5752,29.6129,29.2147,29.2147,2938737.0459636,0
+USSG.US,D,20200812,000000,29.457,29.7648,29.457,29.6715,26728.179005519,0
+USSG.US,D,20200813,000000,29.6526,29.7152,29.5752,29.609,10566.790539429,0
+USSG.US,D,20200814,000000,29.5454,29.7013,29.5454,29.5852,34569.680257902,0
+USSG.US,D,20200817,000000,29.8264,29.8561,29.74,29.8353,5425.4003656027,0
+USSG.US,D,20200818,000000,29.7688,29.9277,29.7688,29.881,9611.0257451172,0
+USSG.US,D,20200819,000000,29.9624,29.9624,29.7499,29.7857,20691.451737759,0
+USSG.US,D,20200820,000000,29.5852,29.9049,29.5852,29.8969,74784.314859445,0
+USSG.US,D,20200821,000000,29.8909,29.9525,29.8561,29.9317,5172.6111523548,0
+USSG.US,D,20200824,000000,30.1372,30.1471,30.0299,30.1471,15789.758108766,0
+USSG.US,D,20200825,000000,30.1998,30.301,30.1888,30.2822,12300.058411937,0
+USSG.US,D,20200826,000000,30.3308,30.6605,30.3258,30.6287,16428.277476092,0
+USSG.US,D,20200827,000000,30.6416,30.8998,30.6416,30.7687,8334.9941388023,0
+USSG.US,D,20200828,000000,30.8452,30.9712,30.8054,30.9712,35518.395153835,0
+USSG.US,D,20200831,000000,30.9424,30.9424,30.8352,30.9047,212681.33425033,0
+USSG.US,D,20200901,000000,30.8262,30.9434,30.8262,30.9434,15542.004537215,0
+USSG.US,D,20200902,000000,31.1053,31.562,31.1053,31.562,20470.890631379,0
+USSG.US,D,20200903,000000,31.3207,31.3585,30.2524,30.4241,13071.518720096,0
+USSG.US,D,20200904,000000,30.5731,30.5919,29.7201,30.1471,15607.467879292,0
+USSG.US,D,20200908,000000,29.6129,29.7013,29.2445,29.3041,82257.207139522,0
+USSG.US,D,20200909,000000,29.6814,30.1292,29.5852,29.9137,18404.263278453,0
+USSG.US,D,20200910,000000,30.02,30.02,29.4084,29.4471,7407.4289380004,0
+USSG.US,D,20200911,000000,29.4988,29.6914,29.2644,29.5017,25809.677959774,0
+USSG.US,D,20200914,000000,29.7976,30.0498,29.7976,29.9624,32344.933755652,0
+USSG.US,D,20200915,000000,30.2324,30.2672,30.16,30.16,5726.531739153,0
+USSG.US,D,20200916,000000,30.2822,30.4003,30.0697,30.0796,10559.740641052,0
+USSG.US,D,20200917,000000,29.8751,29.9624,29.5802,29.8363,24051.231878775,0
+USSG.US,D,20200918,000000,29.8165,29.8165,29.4163,29.594,10055.169342896,0
+USSG.US,D,20200921,000000,29.1065,29.1741,28.8186,29.1741,8465.9208229546,0
+USSG.US,D,20200922,000000,29.2823,29.4362,29.1015,29.4362,8347.0796788779,0
+USSG.US,D,20200923,000000,29.4461,29.4461,28.7421,28.757,28289.22793195,0
+USSG.US,D,20200924,000000,28.6399,29.0966,28.6011,28.8136,5884.6508884753,0
+USSG.US,D,20200925,000000,28.7759,29.2625,28.7471,29.2625,6601.726266294,0
+USSG.US,D,20200928,000000,29.602,29.7599,29.594,29.6516,8822.4442551846,0
+USSG.US,D,20200929,000000,29.6705,29.74,29.4958,29.5642,8584.7619670313,0
+USSG.US,D,20200930,000000,29.6516,30.0111,29.6516,29.8621,5573.4482315287,0
+USSG.US,D,20201001,000000,30.0826,30.1203,29.8463,29.9525,13307.18675157,0
+USSG.US,D,20201002,000000,29.6705,29.8264,29.6616,29.6646,11766.280391932,0
+USSG.US,D,20201005,000000,29.8751,30.168,29.8751,30.168,4258.1386199681,0
+USSG.US,D,20201006,000000,30.2344,30.3467,29.7599,29.7976,11478.241686797,0
+USSG.US,D,20201007,000000,30.0905,30.301,30.0905,30.301,8130.5470858568,0
+USSG.US,D,20201008,000000,30.4787,30.5473,30.438,30.4887,11732.038028384,0
+USSG.US,D,20201009,000000,30.6922,30.8203,30.6545,30.8203,13431.063537345,0
+USSG.US,D,20201012,000000,31.0238,31.286,30.9742,31.1698,15553.082948952,0
+USSG.US,D,20201013,000000,31.1609,31.1609,30.9742,31.0715,7298.65907732,0
+USSG.US,D,20201014,000000,31.1311,31.1509,30.8392,30.9176,9416.6499755681,0
+USSG.US,D,20201015,000000,30.5473,30.8491,30.5473,30.8104,6618.8474480678,0
+USSG.US,D,20201016,000000,31.1301,31.1311,30.8392,30.8392,14801.765207586,0
+USSG.US,D,20201019,000000,30.9842,30.9842,30.3397,30.3397,15123.039147928,0
+USSG.US,D,20201020,000000,30.5889,30.7508,30.4043,30.4887,7687.4106164183,0
+USSG.US,D,20201021,000000,30.6098,30.6098,30.444,30.4698,5643.9472153031,0
+USSG.US,D,20201022,000000,30.3526,30.6059,30.308,30.5473,23597.0169976,0
+USSG.US,D,20201023,000000,30.5859,30.6723,30.4887,30.6525,7949.2639847229,0
+USSG.US,D,20201026,000000,30.3228,30.3526,29.8205,29.9942,23527.525142166,0
+USSG.US,D,20201027,000000,30.1104,30.1104,29.9049,29.9327,7019.6845272417,0
+USSG.US,D,20201028,000000,29.3706,29.3706,28.8334,28.8334,18510.011754114,0
+USSG.US,D,20201029,000000,28.7481,29.3309,28.6975,29.1899,27402.954993073,0
+USSG.US,D,20201030,000000,29.0827,29.0827,28.7083,28.9417,16549.132876848,0
+USSG.US,D,20201102,000000,29.3121,29.466,29.1463,29.3478,12015.041091821,0
+USSG.US,D,20201103,000000,29.7003,30.1104,29.7003,29.9137,1229773.1945473,0
+USSG.US,D,20201104,000000,30.3924,30.9464,30.3924,30.4976,17557.268344821,0
+USSG.US,D,20201105,000000,31.0665,31.2959,30.9643,31.1132,60466.978383222,0
+USSG.US,D,20201106,000000,31.0914,31.1609,30.9742,31.0417,8538.4340634082,0
+USSG.US,D,20201109,000000,32.0744,32.3077,31.4618,31.4618,66389.900148604,0
+USSG.US,D,20201110,000000,31.2661,31.4706,31.2661,31.3992,12585.075732053,0
+USSG.US,D,20201111,000000,31.5978,31.6474,31.4706,31.6077,20535.346845116,0
+USSG.US,D,20201112,000000,31.5292,31.5292,31.1112,31.2283,31741.663880212,0
+USSG.US,D,20201113,000000,31.4766,31.7338,31.4766,31.7259,41191.549090988,0
+USSG.US,D,20201116,000000,32.0257,32.0654,31.8757,32.0555,14465.384342148,0
+USSG.US,D,20201117,000000,31.8797,32.0257,31.7914,31.9195,17901.706236976,0
+USSG.US,D,20201118,000000,31.9245,32.0207,31.6474,31.6574,12542.776341789,0
+USSG.US,D,20201119,000000,31.4428,31.7715,31.4428,31.7715,11720.959616649,0
+USSG.US,D,20201120,000000,31.7427,31.7427,31.572,31.572,5250.1600345066,0
+USSG.US,D,20201123,000000,31.7378,31.8897,31.6564,31.8053,11014.962650566,0
+USSG.US,D,20201124,000000,32.1141,32.3415,32.0257,32.3077,17788.907862937,0
+USSG.US,D,20201125,000000,32.3663,32.3663,32.1776,32.2402,12633.417892356,0
+USSG.US,D,20201127,000000,32.3762,32.4259,32.2878,32.3861,20023.725648582,0
+USSG.US,D,20201130,000000,32.4557,32.4557,32.0356,32.1012,22441.840792041,0
+USSG.US,D,20201201,000000,32.4159,32.5499,32.4159,32.4457,33799.227078082,0
+USSG.US,D,20201202,000000,32.3176,32.4159,32.2858,32.3941,15506.755045329,0
+USSG.US,D,20201203,000000,32.5361,32.5599,32.3782,32.3782,7941.2069580058,0
+USSG.US,D,20201204,000000,32.6592,32.7267,32.6095,32.7257,498362.35194227,0
+USSG.US,D,20201207,000000,32.7267,32.7267,32.5599,32.7069,36155.907392823,0
+USSG.US,D,20201208,000000,32.5897,32.824,32.5411,32.8052,12303.079796956,0
+USSG.US,D,20201209,000000,32.8141,32.8141,32.4655,32.5411,11675.638841365,0
+USSG.US,D,20201210,000000,32.406,32.5123,32.3266,32.4596,15679.981119745,0
+USSG.US,D,20201211,000000,32.3464,32.5033,32.2392,32.4755,13375.671478666,0
+USSG.US,D,20201214,000000,32.688,32.7754,32.3564,32.3564,21033.875373234,0
+USSG.US,D,20201215,000000,32.6095,32.688,32.4259,32.6473,28595.394947198,0
+USSG.US,D,20201216,000000,32.6582,32.7952,32.6582,32.7267,335354.60165932,0
+USSG.US,D,20201217,000000,32.9501,32.9998,32.8638,32.9998,13657.667413763,0
+USSG.US,D,20201218,000000,32.97,32.975,32.7992,32.975,12016.048220161,0
+USSG.US,D,20201221,000000,32.5291,32.8458,32.3047,32.7545,14350.57171143,0
+USSG.US,D,20201222,000000,32.7644,32.7804,32.6075,32.6949,32897.847214111,0
+USSG.US,D,20201223,000000,32.8528,32.8786,32.7545,32.7545,11306.022740719,0
+USSG.US,D,20201224,000000,32.7932,32.8826,32.7545,32.8826,16225.844679827,0
+USSG.US,D,20201228,000000,33.1655,33.2153,33.0454,33.0673,26071.531328078,0
+USSG.US,D,20201229,000000,33.2549,33.2549,32.9402,33.0385,78188.408647405,0
+USSG.US,D,20201230,000000,33.2153,33.2153,33.0673,33.1249,19766.907921976,0
+USSG.US,D,20201231,000000,33.0743,33.38,33.0743,33.3314,10762.173437318,0
+USSG.US,D,20210104,000000,33.5468,33.5468,32.6373,32.9501,18183.702172073,0
+USSG.US,D,20210105,000000,32.9302,33.2451,32.8916,33.1259,7284798.97711,0
+USSG.US,D,20210106,000000,33.0673,33.6541,33.0097,33.3503,93196.635164614,0
+USSG.US,D,20210107,000000,33.5866,33.8885,33.5866,33.8885,1514642.4667975,0
+USSG.US,D,20210108,000000,34.1516,34.1814,33.8597,34.1138,41584.329143445,0
+USSG.US,D,20210111,000000,33.9778,34.0771,33.8885,33.9182,10989.784442074,0
+USSG.US,D,20210112,000000,33.8795,34.0165,33.7325,33.9669,70769.901297668,0
+USSG.US,D,20210113,000000,33.9182,34.0354,33.8795,33.948,15017.290672267,0
+USSG.US,D,20210114,000000,33.948,34.0046,33.7415,33.7415,62986.813488985,0
+USSG.US,D,20210115,000000,33.7027,33.7266,33.4188,33.6064,44011.50844196,0
+USSG.US,D,20210119,000000,33.8695,33.9083,33.665,33.8983,67223.802413821,0
+USSG.US,D,20210120,000000,34.2012,34.3978,34.0364,34.3392,61120.604675645,0
+USSG.US,D,20210121,000000,34.3293,34.3293,34.2082,34.2776,54614.555601616,0
+USSG.US,D,20210122,000000,34.2112,34.2122,34.0552,34.1138,21970.504729092,0
+USSG.US,D,20210125,000000,34.2508,34.2508,33.7425,34.1873,32588.658813843,0
+USSG.US,D,20210126,000000,34.3094,34.3094,34.1416,34.1416,20073.074937225,0
+USSG.US,D,20210127,000000,34.0165,34.0165,33.1655,33.3115,43789.940207241,0
+USSG.US,D,20210128,000000,33.6928,34.0741,33.6928,33.7723,46136.549238585,0
+USSG.US,D,20210129,000000,33.5668,33.5866,33.0802,33.2192,17157.438393987,0
+USSG.US,D,20210201,000000,33.518,33.7425,33.2549,33.6829,204981.83809383,0
+USSG.US,D,20210202,000000,33.9977,34.2806,33.9877,34.1614,64287.01617545,0
+USSG.US,D,20210203,000000,34.3591,34.4305,34.1814,34.2906,17836.2428949,0
+USSG.US,D,20210204,000000,34.4951,34.6222,34.2906,34.6222,37322.162010118,0
+USSG.US,D,20210205,000000,34.8466,34.8466,34.7394,34.8178,8057.0267170636,0
+USSG.US,D,20210208,000000,34.9151,35.0233,34.8456,35.0035,26000.025215964,0
+USSG.US,D,20210209,000000,34.935,35.0333,34.925,34.9737,26105.773691626,0
+USSG.US,D,20210210,000000,35.0819,35.1017,34.7304,34.925,23251.571977106,0
+USSG.US,D,20210211,000000,35.1207,35.1207,34.9052,35.0531,114661.56146722,0
+USSG.US,D,20210212,000000,35.0531,35.1901,34.9638,35.1901,14676.881293471,0
+USSG.US,D,20210216,000000,35.3063,35.3063,35.1207,35.1207,72013.704797115,0
+USSG.US,D,20210217,000000,34.935,35.1803,34.8615,35.1207,85184.929222834,0
+USSG.US,D,20210218,000000,34.8854,35.1495,34.8376,35.0879,13963.834429011,0
+USSG.US,D,20210219,000000,35.1703,35.2467,34.9936,35.0432,29084.85932026,0
+USSG.US,D,20210222,000000,34.7692,34.9638,34.7106,34.7106,10877.993196376,0
+USSG.US,D,20210223,000000,34.5051,34.8566,34.221,34.6907,886813.76679538,0
+USSG.US,D,20210224,000000,34.7404,35.21,34.6123,35.1901,61070.248258663,0
+USSG.US,D,20210225,000000,34.9449,35.1117,34.2012,34.3194,69007.42670331,0
+USSG.US,D,20210226,000000,34.4365,34.5139,33.9381,34.0741,83612.801884667,0
+USSG.US,D,20210301,000000,34.657,34.9151,34.6023,34.8854,25048.288935011,0
+USSG.US,D,20210302,000000,34.8078,34.8376,34.5527,34.5527,132125.16687644,0
+USSG.US,D,20210303,000000,34.5239,34.5527,34.0453,34.0453,21867.77763845,0
+USSG.US,D,20210304,000000,34.0264,34.1714,33.1855,33.5568,61626.18310214,0
+USSG.US,D,20210305,000000,33.8795,34.3541,33.4536,34.2766,22869.870336385,0
+USSG.US,D,20210308,000000,34.3779,34.7046,34.1714,34.1814,17933.934343844,0
+USSG.US,D,20210309,000000,34.6123,34.8854,34.6023,34.6222,77355.513510528,0
+USSG.US,D,20210310,000000,34.925,35.0432,34.8376,34.8376,9316.9442699444,0
+USSG.US,D,20210311,000000,35.1207,35.4344,35.1167,35.2666,11865.986097555,0
+USSG.US,D,20210312,000000,35.1017,35.2467,35.0531,35.2467,16908.677694097,0
+USSG.US,D,20210315,000000,35.2964,35.5118,35.2199,35.502,25478.332736035,0
+USSG.US,D,20210316,000000,35.484,35.6191,35.4344,35.4444,60199.08224488,0
+USSG.US,D,20210317,000000,35.2666,35.5466,35.2249,35.492,12594.139887111,0
+USSG.US,D,20210318,000000,35.2378,35.4642,35.0134,35.0363,34946.346256923,0
+USSG.US,D,20210319,000000,34.9936,35.072,34.798,34.8566,14562.068662753,0
+USSG.US,D,20210322,000000,34.9936,35.3123,34.9936,35.2199,11022.012548943,0
+USSG.US,D,20210323,000000,35.2001,35.3073,34.9449,34.9836,23133.737961369,0
+USSG.US,D,20210324,000000,35.1603,35.2775,34.8764,34.8854,117738.33854479,0
+USSG.US,D,20210325,000000,34.798,35.1117,34.5517,35.0779,17004.354886363,0
+USSG.US,D,20210326,000000,35.1017,35.6797,35.1017,35.6797,17085.932281874,0
+USSG.US,D,20210329,000000,35.5814,35.7393,35.356,35.6797,23946.490531453,0
+USSG.US,D,20210330,000000,35.6499,35.6499,35.4156,35.5913,27341.520164356,0
+USSG.US,D,20210331,000000,35.5814,35.8941,35.5814,35.7491,18127.302985053,0
+USSG.US,D,20210401,000000,35.8653,36.1304,35.8653,36.1304,169638.68327109,0
+USSG.US,D,20210405,000000,36.5137,36.763,36.4363,36.7182,33809.298361478,0
+USSG.US,D,20210406,000000,36.7182,36.7381,36.5921,36.6795,22230.343840718,0
+USSG.US,D,20210407,000000,36.7679,36.7679,36.5623,36.6498,49533.593128167,0
+USSG.US,D,20210408,000000,36.9049,36.9049,36.6994,36.7679,71493.019445524,0
+USSG.US,D,20210409,000000,36.7679,37.0429,36.7679,37.0429,32403.347199351,0
+USSG.US,D,20210412,000000,37.0817,37.1393,36.9148,37.1393,22019.854017735,0
+USSG.US,D,20210413,000000,37.033,37.2485,37.033,37.2087,20408.448674322,0
+USSG.US,D,20210414,000000,37.1491,37.3081,37.0717,37.1005,22967.56178533,0
+USSG.US,D,20210415,000000,37.3468,37.5324,37.2882,37.4828,9168.8964040184,0
+USSG.US,D,20210416,000000,37.6218,37.7281,37.5821,37.6595,11892.171434386,0
+USSG.US,D,20210419,000000,37.5126,37.5772,37.3378,37.463,41956.966629109,0
+USSG.US,D,20210420,000000,37.2981,37.463,37.1491,37.2783,25289.999736523,0
+USSG.US,D,20210421,000000,37.2981,37.6745,37.2981,37.6496,91385.818409954,0
+USSG.US,D,20210422,000000,37.6595,37.6993,37.2087,37.318,18642.952694946,0
+USSG.US,D,20210423,000000,37.453,37.7479,37.3666,37.7092,566065.54744576,0
+USSG.US,D,20210426,000000,37.7877,37.7877,37.6496,37.7181,20691.451737759,0
+USSG.US,D,20210427,000000,37.6993,37.6993,37.5523,37.6893,24675.651449347,0
+USSG.US,D,20210428,000000,37.6695,37.7181,37.5821,37.5821,33074.094673546,0
+USSG.US,D,20210429,000000,37.7479,37.7479,37.443,37.7281,15298.279479025,0
+USSG.US,D,20210430,000000,37.5622,37.602,37.463,37.602,36424.810659505,0
+USSG.US,D,20210503,000000,37.6893,37.7579,37.6397,37.6893,36902.189492491,0
+USSG.US,D,20210504,000000,37.5523,37.5523,37.1491,37.4928,80775.721351921,0
+USSG.US,D,20210505,000000,37.5523,37.6347,37.463,37.4828,140452.10398853,0
+USSG.US,D,20210506,000000,37.4928,37.7579,37.3845,37.7579,37533.658961441,0
+USSG.US,D,20210507,000000,37.9733,38.1054,37.9733,38.0914,27449.282896697,0
+USSG.US,D,20210510,000000,38.16,38.16,37.738,37.738,26581.138267932,0
+USSG.US,D,20210511,000000,37.2385,37.3845,37.0429,37.3329,8989.6275595637,0
+USSG.US,D,20210512,000000,37.0916,37.1789,36.5335,36.5335,12906.349672397,0
+USSG.US,D,20210513,000000,36.6994,37.0817,36.6994,36.9933,11599.097087553,0
+USSG.US,D,20210514,000000,37.2634,37.5146,37.2286,37.5046,55931.879469855,0
+USSG.US,D,20210517,000000,37.3081,37.3607,37.2227,37.318,10165.953460255,0
+USSG.US,D,20210518,000000,37.4342,37.4342,37.0529,37.0529,9325.0012966615,0
+USSG.US,D,20210519,000000,36.5335,36.9546,36.4443,36.9446,18286.429262716,0
+USSG.US,D,20210520,000000,37.0817,37.4143,37.033,37.3567,23542.63206726,0
+USSG.US,D,20210521,000000,37.4828,37.602,37.2981,37.3279,16754.587058134,0
+USSG.US,D,20210524,000000,37.5424,37.8363,37.5424,37.7479,13863.121595048,0
+USSG.US,D,20210525,000000,37.8859,37.8859,37.6794,37.6993,12870.093052169,0
+USSG.US,D,20210526,000000,37.7877,37.8065,37.6993,37.7677,11705.852691554,0
+USSG.US,D,20210527,000000,37.8949,37.8949,37.7489,37.7975,8121.4829308001,0
+USSG.US,D,20210528,000000,37.9733,37.9832,37.8561,37.8561,70699.402313893,0
+USSG.US,D,20210601,000000,38.2176,38.2176,37.7181,37.7579,17535.11152135,0
+USSG.US,D,20210602,000000,37.7529,37.9137,37.7479,37.8165,12110.718284087,0
+USSG.US,D,20210603,000000,37.6397,37.7877,37.5126,37.7092,49892.130817076,0
+USSG.US,D,20210604,000000,37.9237,38.1412,37.9237,38.1212,24333.227813872,0
+USSG.US,D,20210607,000000,38.1114,38.16,38.013,38.1114,72300.73637391,0
+USSG.US,D,20210608,000000,38.1878,38.1878,37.9336,38.0856,8361.1794756328,0
+USSG.US,D,20210609,000000,38.2076,38.2076,38.0329,38.0428,21877.848921846,0
+USSG.US,D,20210610,000000,38.1778,38.3268,38.1212,38.2781,22719.808213779,0
+USSG.US,D,20210611,000000,38.2871,38.4053,38.2226,38.4053,23693.701318205,0
+USSG.US,D,20210614,000000,38.3566,38.3814,38.2126,38.3814,149318.86189066,0
+USSG.US,D,20210615,000000,38.3268,38.3467,38.2672,38.2841,10616.139828071,0
+USSG.US,D,20210616,000000,38.2841,38.2871,37.9137,38.0528,9662.3892904385,0
+USSG.US,D,20210617,000000,38.1312,38.169,37.8463,38.0726,18820.207282721,0
+USSG.US,D,20210618,000000,37.7271,37.8065,37.5821,37.5821,14132.024861729,0
+USSG.US,D,20210621,000000,37.8363,38.1412,37.7092,38.1412,21929.212467168,0
+USSG.US,D,20210622,000000,38.0826,38.3566,38.0826,38.2871,17058.739816703,0
+USSG.US,D,20210623,000000,38.3367,38.3516,38.2275,38.2831,14265.972930901,0
+USSG.US,D,20210624,000000,38.5224,38.6694,38.5025,38.5313,77168.187639356,0
+USSG.US,D,20210625,000000,38.7002,38.7588,38.6654,38.7002,23300.921265748,0
+USSG.US,D,20210628,000000,38.8471,38.8471,38.7002,38.8372,35450.91755508,0
+USSG.US,D,20210629,000000,38.9156,38.9156,38.8272,38.8868,16274.186840129,0
+USSG.US,D,20210630,000000,38.8183,38.8828,38.8044,38.8828,28334.548707234,0
+USSG.US,D,20210701,000000,38.9742,39.0437,38.9156,39.0307,10417.735545163,0
+USSG.US,D,20210702,000000,39.2214,39.408,39.1529,39.408,7965.378038157,0
+USSG.US,D,20210706,000000,39.3584,39.3584,39.0039,39.2284,90478.395775945,0
+USSG.US,D,20210707,000000,39.3187,39.418,39.2214,39.3982,73203.123366221,0
+USSG.US,D,20210708,000000,38.8868,39.0933,38.8372,39.0536,17122.1889021,0
+USSG.US,D,20210709,000000,39.2115,39.3982,39.1827,39.3982,16862.349790474,0
+USSG.US,D,20210712,000000,39.4974,39.5511,39.4776,39.5332,9649.2966220233,0
+USSG.US,D,20210713,000000,39.5461,39.6533,39.4676,39.5262,14948.805945172,0
+USSG.US,D,20210714,000000,39.6633,39.7229,39.4974,39.4974,100461.05187839,0
+USSG.US,D,20210715,000000,39.3485,39.4378,39.2691,39.3982,32959.282042828,0
+USSG.US,D,20210716,000000,39.6245,39.6245,39.1727,39.2313,68026.483700508,0
+USSG.US,D,20210719,000000,38.867,38.867,38.4351,38.709,52758.418071673,0
+USSG.US,D,20210720,000000,38.7984,39.2989,38.7002,39.2115,9252.4880562079,0
+USSG.US,D,20210721,000000,39.3286,39.5163,39.3286,39.5163,11710.888333252,0
+USSG.US,D,20210722,000000,39.5828,39.6245,39.4876,39.6097,6715.5317686725,0
+USSG.US,D,20210723,000000,39.8112,40.0476,39.7625,40.0476,6845.4513244852,0
+USSG.US,D,20210726,000000,40.0466,40.0872,39.9403,40.0872,8386.3576841236,0
+USSG.US,D,20210727,000000,39.8489,39.9304,39.6146,39.9105,27988.0965584,0
+USSG.US,D,20210728,000000,39.9592,39.9979,39.838,39.8867,94227.934584399,0
+USSG.US,D,20210729,000000,40.0078,40.1558,40.0078,40.1062,7673.3108196634,0
+USSG.US,D,20210730,000000,40.0962,40.126,39.9403,39.9998,21627.073965278,0
+USSG.US,D,20210802,000000,40.2749,40.2749,39.9492,39.9512,7583.6763974361,0
+USSG.US,D,20210803,000000,40.0178,40.1955,39.9304,40.1955,8001.6346583838,0
+USSG.US,D,20210804,000000,40.116,40.1548,40.0466,40.0466,9363.2721735675,0
+USSG.US,D,20210805,000000,40.1458,40.3077,40.1458,40.3077,10246.523727426,0
+USSG.US,D,20210806,000000,40.3911,40.3911,40.3136,40.3225,12524.648031675,0
+USSG.US,D,20210809,000000,40.3225,40.3713,40.2948,40.3037,7156.6539814317,0
+USSG.US,D,20210810,000000,40.3811,40.3811,40.2749,40.3047,11054.240655811,0
+USSG.US,D,20210811,000000,40.3911,40.4209,40.3811,40.4129,12654.567587489,0
+USSG.US,D,20210812,000000,40.3713,40.5301,40.3425,40.5271,16961.048367759,0
+USSG.US,D,20210813,000000,40.5698,40.6462,40.5698,40.6095,34001.659874348,0
+USSG.US,D,20210816,000000,40.5499,40.7952,40.4308,40.7952,33891.882885328,0
+USSG.US,D,20210817,000000,40.4903,40.5103,40.1955,40.4903,54370.830543424,0
+USSG.US,D,20210818,000000,40.3425,40.5301,40.0764,40.0764,11964.684674839,0
+USSG.US,D,20210819,000000,39.9304,40.3136,39.9304,40.265,10739.009485506,0
+USSG.US,D,20210820,000000,40.4507,40.6969,40.4507,40.6383,58006.563849499,0
+USSG.US,D,20210823,000000,40.9928,41.0613,40.9829,40.9829,21837.563788261,0
+USSG.US,D,20210824,000000,41.0613,41.0713,40.9729,40.9829,14390.856845015,0
+USSG.US,D,20210825,000000,41.0801,41.1467,41.0801,41.1099,60473.021153261,0
+USSG.US,D,20210826,000000,41.0425,41.0811,40.8349,40.8478,20566.567823645,0
+USSG.US,D,20210827,000000,40.9034,41.2182,40.8965,41.1685,30032.567087855,0
+USSG.US,D,20210830,000000,41.2281,41.384,41.2281,41.2678,17903.720493655,0
+USSG.US,D,20210831,000000,41.2182,41.3125,41.2083,41.2281,14687.959705207,0
+USSG.US,D,20210901,000000,41.3175,41.3374,41.238,41.2579,16712.287667869,0
+USSG.US,D,20210902,000000,41.4535,41.4535,41.2102,41.3374,14538.904710941,0
+USSG.US,D,20210903,000000,41.3175,41.386,41.1785,41.3046,42680.084776966,0
+USSG.US,D,20210907,000000,41.3175,41.3175,41.0325,41.0811,11141.860821359,0
+USSG.US,D,20210908,000000,41.0027,41.0811,40.8836,41.0743,15675.952606387,0
+USSG.US,D,20210909,000000,41.0713,41.1884,40.8746,40.8885,19068.96798261,0
+USSG.US,D,20210910,000000,41.1289,41.1289,40.6413,40.6413,19276.436420575,0
+USSG.US,D,20210913,000000,40.9233,40.9581,40.5201,40.7952,38660.63557349,0
+USSG.US,D,20210914,000000,40.8736,40.8736,40.54,40.5797,36099.508205804,0
+USSG.US,D,20210915,000000,40.6681,40.9829,40.5986,40.9392,17579.425168294,0
+USSG.US,D,20210916,000000,40.8538,40.9134,40.6383,40.8736,15082.754014343,0
+USSG.US,D,20210917,000000,40.8836,40.8836,40.4993,40.539,24309.056733721,0
+USSG.US,D,20210920,000000,39.9373,40.0158,39.4637,39.8678,17493.819259424,0
+USSG.US,D,20210921,000000,39.9274,40.1339,39.8083,39.8728,14384.814074977,0
+USSG.US,D,20210922,000000,40.0942,40.3603,40.0942,40.2233,27869.255414323,0
+USSG.US,D,20210923,000000,40.4397,40.825,40.4397,40.6998,14107.853781579,0
+USSG.US,D,20210924,000000,40.5489,40.7456,40.5489,40.7456,7787.116322042,0
+USSG.US,D,20210927,000000,40.6472,40.7356,40.5291,40.5589,24478.254294779,0
+USSG.US,D,20210928,000000,40.3027,40.3027,39.6116,39.6404,26971.90406371,0
+USSG.US,D,20210929,000000,39.9175,39.9175,39.6503,39.6603,16399.070754243,0
+USSG.US,D,20210930,000000,39.8777,39.9075,39.2175,39.2651,236023.547778,0
+USSG.US,D,20211001,000000,39.1181,39.8976,39.1181,39.7517,18020.547381052,0
+USSG.US,D,20211004,000000,39.6901,39.6901,39.0477,39.2651,14262.951545881,0
+USSG.US,D,20211005,000000,39.4042,39.8479,39.3744,39.6404,12905.342544057,0
+USSG.US,D,20211006,000000,39.285,39.8479,39.285,39.8479,73323.978766976,0
+USSG.US,D,20211007,000000,40.1538,40.4497,40.1538,40.1875,14635.589031546,0
+USSG.US,D,20211008,000000,40.1637,40.264,40.0744,40.1548,10961.584848565,0
+USSG.US,D,20211011,000000,40.0942,40.3703,39.9175,39.9175,265637.14947657,0
+USSG.US,D,20211012,000000,40.0942,40.0942,39.7983,39.8777,27421.083303186,0
+USSG.US,D,20211013,000000,39.9274,40.114,39.8083,40.0744,38206.420692315,0
+USSG.US,D,20211014,000000,40.3801,40.7952,40.3801,40.7952,74974.662115636,0
+USSG.US,D,20211015,000000,41.0027,41.0901,40.8736,41.0623,27000.103657219,0
+USSG.US,D,20211018,000000,40.8637,41.2093,40.8448,41.1695,18758.772454003,0
+USSG.US,D,20211019,000000,41.3582,41.4853,41.3086,41.4853,21022.796961498,0
+USSG.US,D,20211020,000000,41.5448,41.5846,41.5002,41.5746,33333.933785172,0
+USSG.US,D,20211021,000000,41.5151,41.7365,41.4754,41.7365,95330.740116296,0
+USSG.US,D,20211022,000000,41.7425,41.807,41.5846,41.7523,36739.03470147,0
+USSG.US,D,20211025,000000,41.9192,42.0682,41.8119,42.0482,71225.123307182,0
+USSG.US,D,20211026,000000,42.2747,42.4325,42.1634,42.1962,26384.748241704,0
+USSG.US,D,20211027,000000,42.2747,42.5119,42.1952,42.1952,26957.804266955,0
+USSG.US,D,20211028,000000,42.4236,42.5606,42.3939,42.5586,40636.62137585,0
+USSG.US,D,20211029,000000,42.4822,42.8674,42.4822,42.8674,19358.013816085,0
+USSG.US,D,20211101,000000,43.0243,43.0243,42.7582,42.9657,45666.220303977,0
+USSG.US,D,20211102,000000,42.926,43.1583,42.926,43.1534,15552.075820612,0
+USSG.US,D,20211103,000000,43.1236,43.3996,42.9945,43.3868,39136.000149797,0
+USSG.US,D,20211104,000000,43.4096,43.6855,43.4096,43.6855,38492.445140771,0
+USSG.US,D,20211105,000000,43.8832,44.0024,43.6071,43.7253,67933.827893261,0
+USSG.US,D,20211108,000000,43.7849,43.8137,43.6558,43.7451,12296.029898578,0
+USSG.US,D,20211109,000000,43.7402,43.7402,43.3897,43.479,37912.339217143,0
+USSG.US,D,20211110,000000,43.3202,43.5337,43.0938,43.2527,38025.137591181,0
+USSG.US,D,20211111,000000,43.3232,43.3232,43.204,43.213,19475.847831822,0
+USSG.US,D,20211112,000000,43.2616,43.5178,43.2328,43.5088,42050.629564694,0
+USSG.US,D,20211115,000000,43.6171,43.6171,43.3004,43.4394,1374827.875048,0
+USSG.US,D,20211116,000000,43.3698,43.7948,43.3698,43.6558,22793.328582573,0
+USSG.US,D,20211117,000000,43.6757,43.6757,43.4592,43.5297,690332.09188805,0
+USSG.US,D,20211118,000000,43.6855,43.6855,43.3996,43.5883,37754.220067821,0
+USSG.US,D,20211119,000000,43.5774,43.7253,43.5575,43.5575,22015.825504376,0
+USSG.US,D,20211122,000000,43.7849,43.9904,43.3798,43.3798,18641.945566606,0
+USSG.US,D,20211123,000000,43.4592,43.479,43.0343,43.35,61704.739112632,0
+USSG.US,D,20211124,000000,43.1822,43.479,43.0343,43.479,1816635.9422065,0
+USSG.US,D,20211126,000000,42.8674,42.9171,42.4335,42.4851,802810.19911493,0
+USSG.US,D,20211129,000000,42.9558,43.213,42.7979,43.0641,1485121.5209062,0
+USSG.US,D,20211130,000000,42.8774,42.9657,42.078,42.2151,233630.61084303,0
+USSG.US,D,20211201,000000,42.6301,42.9359,41.6243,41.7325,2281686.517187,0
+USSG.US,D,20211202,000000,41.8119,42.5705,41.7027,42.4623,808169.12901012,0
+USSG.US,D,20211203,000000,42.4921,42.5834,41.6243,42.0284,70497.976645967,0
+USSG.US,D,20211206,000000,42.088,42.4822,41.8904,42.3541,57120.290910622,0
+USSG.US,D,20211207,000000,42.9856,43.3202,42.9647,43.3202,20182.851926244,0
+USSG.US,D,20211208,000000,43.2864,43.3996,43.0938,43.3996,348849.11428207,0
+USSG.US,D,20211209,000000,43.2328,43.2428,42.9856,42.9856,19169.680816574,0
+USSG.US,D,20211210,000000,43.2428,43.3798,43.1435,43.3798,25995.996702605,0
+USSG.US,D,20211213,000000,43.3004,43.3004,42.9359,43.0143,31837.341072476,0
+USSG.US,D,20211214,000000,42.5705,42.6897,42.2747,42.5904,40522.815873471,0
+USSG.US,D,20211215,000000,42.4921,43.2894,42.4236,43.2616,33715.635425892,0
+USSG.US,D,20211216,000000,43.4096,43.4244,42.7194,42.8575,77787.57156823,0
+USSG.US,D,20211217,000000,42.5994,42.8178,42.2429,42.4017,33056.973491772,0
+USSG.US,D,20211220,000000,41.9261,41.946,41.6094,41.9063,33201.99997268,0
+USSG.US,D,20211221,000000,42.2528,42.6788,42.1644,42.6589,244675.78734378,0
+USSG.US,D,20211222,000000,42.6986,43.204,42.6887,43.1941,38376.625381714,0
+USSG.US,D,20211223,000000,43.3322,43.6399,43.3322,43.5545,36593.001092224,0
+USSG.US,D,20211227,000000,43.6002,44.1344,43.6002,44.1344,9164.8678906598,0
+USSG.US,D,20211228,000000,44.2535,44.331,44.0649,44.1244,218985.95765643,0
+USSG.US,D,20211229,000000,44.1592,44.2933,44.055,44.2734,2630366.433908,0
+USSG.US,D,20211230,000000,44.2039,44.2783,44.0252,44.0282,28484.610829839,0
+USSG.US,D,20211231,000000,44.0798,44.1146,43.907,43.9468,95661.078211696,0
+USSG.US,D,20220103,000000,44.1244,44.2337,43.8375,44.055,41125.078620572,0
+USSG.US,D,20220104,000000,44.2257,44.2635,43.8455,44.0232,19200.901795102,0
+USSG.US,D,20220105,000000,43.917,43.9269,42.9558,42.9558,289733.70213063,0
+USSG.US,D,20220106,000000,42.9161,43.1544,42.6858,42.9558,242622.25265928,0
+USSG.US,D,20220107,000000,42.9558,42.9558,42.5696,42.7086,20675.337684325,0
+USSG.US,D,20220110,000000,42.3719,42.7482,41.808,42.6688,30041.631242911,0
+USSG.US,D,20220111,000000,42.6291,42.9359,42.3621,42.9161,36856.868717207,0
+USSG.US,D,20220112,000000,43.1842,43.3222,43.0383,43.1822,17294.407848177,0
+USSG.US,D,20220113,000000,43.2537,43.3024,42.3719,42.4017,15870.328375936,0
+USSG.US,D,20220114,000000,42.1744,42.4613,42.0056,42.4524,185508.00451869,0
+USSG.US,D,20220118,000000,41.9956,41.9956,41.6591,41.7285,24754.207459838,0
+USSG.US,D,20220119,000000,41.8368,42.075,41.3224,41.3324,55037.549504262,0
+USSG.US,D,20220120,000000,41.5796,42.0354,40.9064,41.0157,2916790.7123146,0
+USSG.US,D,20220121,000000,40.9163,41.1139,40.2829,40.3245,83270.378249192,0
+USSG.US,D,20220124,000000,39.6484,40.4109,38.728,40.4011,68559.254592174,0
+USSG.US,D,20220125,000000,39.8073,40.3027,39.3217,39.8341,190641.3376658,0
+USSG.US,D,20220126,000000,40.5301,40.827,39.4408,39.9661,248810.04917798,0
+USSG.US,D,20220127,000000,40.2431,40.4705,39.4508,39.5104,44971.30174963,0
+USSG.US,D,20220128,000000,39.4408,40.5201,39.1103,40.5003,64549.876672095,0
+USSG.US,D,20220131,000000,40.4805,41.2132,40.4209,41.1834,68788.879853609,0
+USSG.US,D,20220201,000000,41.382,41.4516,41.0255,41.4516,25548.831719809,0
+USSG.US,D,20220202,000000,41.8467,42.0056,41.6889,41.946,28486.625086519,0
+USSG.US,D,20220203,000000,41.5002,41.7285,41.0255,41.0941,62677.625088717,0
+USSG.US,D,20220204,000000,40.9759,41.4644,40.7376,41.1437,20224.14418817,0
+USSG.US,D,20220207,000000,41.2231,41.243,40.817,40.9163,42778.783354249,0
+USSG.US,D,20220208,000000,40.817,41.243,40.7574,41.2231,39956.809746598,0
+USSG.US,D,20220209,000000,41.5697,41.8666,41.5697,41.8566,43098.043037913,0
+USSG.US,D,20220210,000000,41.3026,41.8467,40.966,41.0553,65188.396039422,0
+USSG.US,D,20220211,000000,41.0753,41.2023,40.1339,40.265,19178.74497163,0
+USSG.US,D,20220214,000000,40.1042,40.2928,39.9363,40.1538,12264.80892005,0
+USSG.US,D,20220215,000000,40.8071,40.8369,40.6294,40.8369,12947.641934321,0
+USSG.US,D,20220216,000000,40.5103,40.966,40.4705,40.8667,16859.328405456,0
+USSG.US,D,20220217,000000,40.5897,40.5897,39.9165,39.9165,25872.119916831,0
+USSG.US,D,20220218,000000,39.8867,39.9691,39.4518,39.6196,19750.793868542,0
+USSG.US,D,20220222,000000,39.3614,39.6981,38.9156,39.1737,64406.864447867,0
+USSG.US,D,20220223,000000,39.4806,39.4806,38.4023,38.4112,44869.581787327,0
+USSG.US,D,20220224,000000,37.45,39.1539,37.4312,39.1539,320665.63482578,0
+USSG.US,D,20220225,000000,39.2532,39.9393,39.0745,39.9363,100569.82173906,0
+USSG.US,D,20220228,000000,39.5203,39.8817,39.3832,39.8767,11624.275296043,0
+USSG.US,D,20220301,000000,39.7477,39.7873,39.0179,39.1936,33529.31668306,0
+USSG.US,D,20220302,000000,39.431,40.0744,39.411,39.976,35481.131405269,0
+USSG.US,D,20220303,000000,40.1418,40.1418,39.6285,39.7179,45145.534952386,0
+USSG.US,D,20220304,000000,39.411,39.5203,39.0049,39.411,40793.733396833,0
+USSG.US,D,20220307,000000,39.2333,39.2333,38.1342,38.1342,101758.23317983,0
+USSG.US,D,20220308,000000,37.9952,38.867,37.738,37.876,119089.90477657,0
+USSG.US,D,20220309,000000,38.728,39.1241,38.6485,38.9752,20881.79899395,0
+USSG.US,D,20220310,000000,38.4112,38.7378,38.2712,38.708,130498.65460794,0
+USSG.US,D,20220311,000000,38.9553,38.995,38.1441,38.1828,21699.587205731,0
+USSG.US,D,20220314,000000,38.2523,38.6187,37.8859,37.9356,112833.62353078,0
+USSG.US,D,20220315,000000,38.1729,38.9057,38.1441,38.8372,135478.90424742,0
+USSG.US,D,20220316,000000,39.2333,39.6653,38.7876,39.6653,14422.077823544,0
+USSG.US,D,20220317,000000,39.5699,40.1836,39.5699,40.1736,110510.17845124,0
+USSG.US,D,20220318,000000,40.0744,40.7496,40.0544,40.6998,24530.62496844,0
+USSG.US,D,20220321,000000,40.6502,40.8786,40.3067,40.6006,137150.73729122,0
+USSG.US,D,20220322,000000,40.7992,41.2063,40.7992,41.1069,45563.493213335,0
+USSG.US,D,20220323,000000,40.7198,40.9084,40.5211,40.5211,21424.641169012,0
+USSG.US,D,20220324,000000,40.6403,41.1367,40.6403,41.1367,8117.4544174416,0
+USSG.US,D,20220325,000000,41.1467,41.2956,40.9153,41.2758,18101.117648223,0
+USSG.US,D,20220328,000000,41.3254,41.7127,41.2857,41.7127,28032.410205344,0
+USSG.US,D,20220329,000000,42.0404,42.2985,41.9011,42.2278,57776.938588064,0
+USSG.US,D,20220330,000000,42.1396,42.1595,41.8318,41.9808,88634.343786077,0
+USSG.US,D,20220331,000000,41.9609,41.9609,41.3552,41.385,16261.094171713,0
+USSG.US,D,20220401,000000,41.4942,41.5339,41.1765,41.5339,81692.208140987,0
+USSG.US,D,20220404,000000,41.5339,41.8616,41.4346,41.8417,17936.955728863,0
+USSG.US,D,20220405,000000,41.8616,41.8616,41.3037,41.3155,21646.209403731,0
+USSG.US,D,20220406,000000,40.8488,40.9671,40.4913,40.7892,32884.754545695,0
+USSG.US,D,20220407,000000,40.6502,41.1566,40.5907,40.9481,26653.651508387,0
+USSG.US,D,20220408,000000,40.8687,41.0375,40.69,40.7296,62046.155619767,0
+USSG.US,D,20220411,000000,40.3623,40.4615,39.9651,40.0148,19212.987335178,0
+USSG.US,D,20220412,000000,40.3425,40.5112,39.5977,39.8063,215094.41375209,0
+USSG.US,D,20220413,000000,39.7467,40.3127,39.7467,40.2531,18364.985273207,0
+USSG.US,D,20220414,000000,40.2928,40.2928,39.7269,39.7269,7727.6957500036,0
+USSG.US,D,20220418,000000,39.8063,39.8459,39.5382,39.6377,8292.6947485377,0
+USSG.US,D,20220419,000000,39.8857,40.4517,39.8857,40.4119,8539.4411917478,0
+USSG.US,D,20220420,000000,40.6403,40.6998,40.4417,40.4815,34598.886979751,0
+USSG.US,D,20220421,000000,40.9183,41.0965,39.9443,39.985,22398.534273437,0
+USSG.US,D,20220422,000000,39.8509,39.8509,38.7736,38.7736,27548.98860232,0
+USSG.US,D,20220425,000000,38.6544,39.2005,38.3467,39.2005,106848.25980834,0
+USSG.US,D,20220426,000000,38.8928,38.8928,37.9991,37.9991,1782770.244658,0
+USSG.US,D,20220427,000000,38.2076,38.6942,37.9895,38.2672,241735.9797204,0
+USSG.US,D,20220428,000000,38.5849,39.1609,38.148,39.002,30548.216797746,0
+USSG.US,D,20220429,000000,38.9921,38.9921,37.7311,37.7349,18492.89057234,0
+USSG.US,D,20220502,000000,37.7211,38.0686,37.2147,38.019,32846.483668789,0
+USSG.US,D,20220503,000000,38.0885,38.3268,38.009,38.1778,8882.8719555626,0
+USSG.US,D,20220504,000000,38.009,39.2701,37.8303,39.2701,15987.155263334,0
+USSG.US,D,20220505,000000,38.7736,38.7934,37.5116,37.8899,38746.241482358,0
+USSG.US,D,20220506,000000,37.2544,37.8303,37.0261,37.5126,129508.64745008,0
+USSG.US,D,20220509,000000,36.9466,36.9466,36.2318,36.3906,87348.240896366,0
+USSG.US,D,20220510,000000,36.9764,36.9764,36.1681,36.4799,71156.638580087,0
+USSG.US,D,20220511,000000,36.3112,36.7754,35.7949,35.8247,19743.743970165,0
+USSG.US,D,20220512,000000,35.5466,36.1026,35.2652,35.8743,146725.5064161,0
+USSG.US,D,20220513,000000,36.202,36.8374,36.202,36.758,56267.253206953,0
+USSG.US,D,20220516,000000,36.3012,36.7976,36.2416,36.4701,101677.66291266,0
+USSG.US,D,20220517,000000,37.0757,37.2247,36.6997,37.2247,21790.228756298,0
+USSG.US,D,20220518,000000,36.7778,36.7778,35.6459,35.7154,22916.198240008,0
+USSG.US,D,20220519,000000,35.4474,35.8545,35.3977,35.4772,45998.572656056,0
+USSG.US,D,20220520,000000,35.7749,35.7749,34.7036,35.487,26653.651508387,0
+USSG.US,D,20220523,000000,35.6955,36.1622,35.5714,36.1076,136884.85540955,0
+USSG.US,D,20220524,000000,35.3182,35.8147,35.1941,35.7749,34407.53259522,0
+USSG.US,D,20220525,000000,35.6509,36.1225,35.6509,36.0942,44291.490120378,0
+USSG.US,D,20220526,000000,36.2516,36.9367,36.2516,36.8474,44158.549179546,0
+USSG.US,D,20220527,000000,37.1055,37.7707,37.1055,37.7707,146370.99724056,0
+USSG.US,D,20220531,000000,37.2147,37.8101,37.2048,37.5424,118603.46178854,0
+USSG.US,D,20220601,000000,37.8004,37.8005,36.9684,37.2247,45559.464699976,0
+USSG.US,D,20220602,000000,37.2346,37.9693,37.0261,37.9693,10544.633715957,0
+USSG.US,D,20220603,000000,37.4857,37.5672,37.2645,37.3339,6349.9441813858,0
+USSG.US,D,20220606,000000,37.7013,37.8899,37.314,37.453,48749.040151594,0
+USSG.US,D,20220607,000000,37.1461,37.7807,37.1461,37.7707,33780.091639629,0
+USSG.US,D,20220608,000000,37.736,37.7707,37.3372,37.3811,30978.26059877,0
+USSG.US,D,20220609,000000,37.2068,37.4034,36.609,36.609,12552.847625185,0
+USSG.US,D,20220610,000000,36.0232,36.0232,35.5168,35.5168,237464.74843201,0
+USSG.US,D,20220613,000000,34.6133,34.7324,34.1336,34.2658,202359.27589743,0
+USSG.US,D,20220614,000000,34.3849,34.3849,33.8587,34.087,30377.004980009,0
+USSG.US,D,20220615,000000,34.4147,34.9112,34.1466,34.7026,17164.488292364,0
+USSG.US,D,20220616,000000,33.7592,33.7792,33.4292,33.5294,27392.883709676,0
+USSG.US,D,20220617,000000,33.531,34.0066,33.4516,33.7097,20318.814252095,0
+USSG.US,D,20220621,000000,34.4047,34.7123,34.1566,34.5537,23692.694189866,0
+USSG.US,D,20220622,000000,34.1566,34.957,34.1566,34.6331,17465.619665914,0
+USSG.US,D,20220623,000000,34.792,35.0005,34.5339,34.9806,35105.472534586,0
+USSG.US,D,20220624,000000,35.2497,36.1168,35.2497,36.1168,30567.94313449,0
+USSG.US,D,20220627,000000,36.2164,36.2164,35.8577,35.9274,368598.38073592,0
+USSG.US,D,20220628,000000,36.2264,36.2663,34.9109,34.9109,119618.75121287,0
+USSG.US,D,20220629,000000,35.0504,35.0953,34.8511,35.0305,105178.6491367,0
+USSG.US,D,20220630,000000,34.4873,34.9806,34.3528,34.7913,26340.568383124,0
+USSG.US,D,20220701,000000,34.6916,35.0606,34.4325,34.9806,197775.51521919,0
+USSG.US,D,20220705,000000,34.5322,35.17,34.3368,35.17,15504.722207003,0
+USSG.US,D,20220706,000000,35.1999,35.5387,35.0703,35.3195,131016.50810837,0
+USSG.US,D,20220707,000000,35.4989,35.9573,35.4989,35.8975,41989.781917968,0
+USSG.US,D,20220708,000000,35.5985,35.9972,35.5985,35.8377,16413.813478006,0
+USSG.US,D,20220711,000000,35.439,35.6384,35.4213,35.4291,17238.618141102,0
+USSG.US,D,20220712,000000,35.4391,35.5985,34.8312,34.9903,19488.267842636,0
+USSG.US,D,20220713,000000,34.5222,35.0404,34.4724,34.8312,17344.979812985,0
+USSG.US,D,20220714,000000,34.3229,34.7415,34.0737,34.6717,32358.030140527,0
+USSG.US,D,20220715,000000,35.0404,35.2996,35.0404,35.2996,9599.6425934763,0
+USSG.US,D,20220718,000000,35.5587,35.5786,35.0006,35.0006,14151.119420487,0
+USSG.US,D,20220719,000000,35.3494,35.9174,35.3195,35.9174,18219.955076026,0
+USSG.US,D,20220720,000000,35.8278,36.1766,35.772,36.0071,19648.81376246,0
+USSG.US,D,20220721,000000,36.0071,36.4855,35.9274,36.4656,158027.35570676,0
+USSG.US,D,20220722,000000,36.4557,36.4557,35.8726,36.0669,35831.842480719,0
+USSG.US,D,20220725,000000,36.0968,36.1367,35.8975,36.057,32210.528576689,0
+USSG.US,D,20220726,000000,35.8577,35.8876,35.5597,35.6683,602920.16777904,0
+USSG.US,D,20220727,000000,36.0661,36.7446,36.0661,36.63,24088.911857592,0
+USSG.US,D,20220728,000000,36.6749,37.2728,36.5553,37.2429,23588.209270141,0
+USSG.US,D,20220729,000000,37.1333,37.6515,37.1333,37.6035,581326.74156272,0
+USSG.US,D,20220801,000000,37.3924,37.7213,37.3625,37.502,230325.1970515,0
+USSG.US,D,20220802,000000,37.3227,37.512,37.1931,37.2828,7046.9624682747,0
+USSG.US,D,20220803,000000,37.4522,37.8907,37.4522,37.811,25981.346887518,0
+USSG.US,D,20220804,000000,37.821,37.9046,37.7014,37.8509,38372.481661934,0
+USSG.US,D,20220805,000000,37.4622,37.7906,37.4622,37.7213,14300.627808323,0
+USSG.US,D,20220808,000000,37.8309,38.0401,37.5818,37.7014,8022.2789312055,0
+USSG.US,D,20220809,000000,37.4223,37.512,37.3408,37.4276,8503.9166906775,0
+USSG.US,D,20220810,000000,38.1189,38.2894,38.0203,38.2794,46549.28604097,0
+USSG.US,D,20220811,000000,38.5285,38.698,38.1648,38.2096,124106.00967195,0
+USSG.US,D,20220812,000000,38.3989,38.8973,38.3392,38.8973,822542.97245028,0
+USSG.US,D,20220815,000000,38.7179,39.1514,38.7179,39.1265,182554.75860787,0
+USSG.US,D,20220816,000000,39.0069,39.3458,38.9139,39.1464,58110.599092296,0
+USSG.US,D,20220817,000000,38.8176,39.0567,38.7079,38.8873,408263.25705244,0
+USSG.US,D,20220818,000000,38.8823,39.017,38.7689,38.9471,32424.255332455,0
+USSG.US,D,20220819,000000,38.5082,38.5345,38.3492,38.4588,70114.416835136,0
+USSG.US,D,20220822,000000,37.9704,37.9704,37.5818,37.6615,19356.82087078,0
+USSG.US,D,20220823,000000,37.6117,37.7113,37.4721,37.512,219690.03327516,0
+USSG.US,D,20220824,000000,37.4821,37.7313,37.4721,37.5818,10529.805516457,0
+USSG.US,D,20220825,000000,37.6017,38.0701,37.6017,38.0701,6751.9593405981,0
+USSG.US,D,20220826,000000,38.0203,38.0203,36.6749,36.6749,13116.601649621,0
+USSG.US,D,20220829,000000,36.3759,36.6101,36.3659,36.4157,30989.376174028,0
+USSG.US,D,20220830,000000,36.4755,36.4755,35.9274,36.0089,6411.802672971,0
+USSG.US,D,20220831,000000,36.1267,36.1267,35.7546,35.768,111453.98777782,0
+USSG.US,D,20220901,000000,35.4989,35.8577,35.3195,35.8577,30974.324994044,0
+USSG.US,D,20220902,000000,36.0271,36.2563,35.2597,35.449,10993.381859948,0
+USSG.US,D,20220906,000000,35.5387,35.5387,35.1501,35.2996,16780.058857605,0
+USSG.US,D,20220907,000000,35.449,36.0869,35.3693,36.0083,209728.15895008,0
+USSG.US,D,20220908,000000,35.748,36.2862,35.7281,36.2862,152799.57919249,0
+USSG.US,D,20220909,000000,36.6079,36.914,36.5453,36.8144,20028.103498044,0
+USSG.US,D,20220912,000000,37.1932,37.228,36.9539,37.1532,115431.51294146,0
+USSG.US,D,20220913,000000,36.2364,36.336,35.4889,35.5238,6842.2664204991,0
+USSG.US,D,20220914,000000,35.6783,35.7215,35.3482,35.6284,227997.28121406,0
+USSG.US,D,20220915,000000,35.5985,35.5985,35.0654,35.17,15124.42905942,0
+USSG.US,D,20220916,000000,34.83,34.98,34.66,34.98,9608,0
+USSG.US,D,20220919,000000,34.62,35.16,34.62,35.14,18749,0
+USSG.US,D,20220920,000000,34.88,34.88,34.46,34.7,16192,0
+USSG.US,D,20220921,000000,34.85,35.06,34.15,34.15,44925,0
+USSG.US,D,20220922,000000,34.01,34.1,33.7914,33.82,73187,0
+USSG.US,D,20220923,000000,33.56,33.56,33.01,33.38,99769,0
+USSG.US,D,20220926,000000,33.21,33.43,32.95,32.99,78987,0
+USSG.US,D,20220927,000000,33.31,33.53,32.75,32.91,266360,0
+USSG.US,D,20220928,000000,33.13,33.81,33.03,33.68,76435,0
+USSG.US,D,20220929,000000,33.38,33.38,32.76,33.05,13019,0
+USSG.US,D,20220930,000000,32.97,33.3,32.55,32.6,27789,0
+USSG.US,D,20221003,000000,32.975,33.425,32.975,33.26,25813,0
+USSG.US,D,20221004,000000,33.8,34.29,33.8,34.29,45337,0
+USSG.US,D,20221005,000000,33.89,34.3252,33.662,34.13,10710,0
+USSG.US,D,20221006,000000,34.07,34.14,33.79,33.82,30895,0
+USSG.US,D,20221007,000000,33.35,33.35,32.69,32.85,24673,0
+USSG.US,D,20221010,000000,32.95,32.95,32.395,32.5962,2455,0
+USSG.US,D,20221011,000000,32.46,32.74,32.25,32.4,12928,0
+USSG.US,D,20221012,000000,32.365,32.47,32.3455,32.3455,3853,0
+USSG.US,D,20221013,000000,31.66,33.3,31.56,33.12,87950,0
+USSG.US,D,20221014,000000,33.32,33.46,32.28,32.32,55962,0
+USSG.US,D,20221017,000000,33.17,33.27,33.05,33.18,9774,0
+USSG.US,D,20221018,000000,33.7471,33.7471,33.331,33.4684,8929,0
+USSG.US,D,20221019,000000,33.38,33.4515,33.0205,33.26,29303,0
+USSG.US,D,20221020,000000,33.09,33.5,32.8299,32.919,31088,0
+USSG.US,D,20221021,000000,32.81,33.62,32.81,33.62,9026,0
+USSG.US,D,20221024,000000,33.75,34.11,33.632,34.0312,17842,0
+USSG.US,D,20221025,000000,34.4599,34.7,34.04,34.6792,13752,0
+USSG.US,D,20221026,000000,34.2,34.8,34.2,34.3281,145046,0
+USSG.US,D,20221027,000000,34.51,34.665,34.25,34.26,18978,0
+USSG.US,D,20221028,000000,34.575,35.1777,34.575,35.1694,9301,0
+USSG.US,D,20221031,000000,34.93,35.08,34.86,34.9,8205,0
+USSG.US,D,20221101,000000,35.25,35.25,34.71,34.79,840614,0
+USSG.US,D,20221102,000000,34.6073,35,33.9009,33.9009,6240,0
+USSG.US,D,20221103,000000,33.38,33.735,33.38,33.51,23914,0
+USSG.US,D,20221104,000000,33.94,34.21,33.59,34.0082,13872,0
+USSG.US,D,20221107,000000,34.2,34.46,34.0976,34.46,16852,0
+USSG.US,D,20221108,000000,34.49,34.91,34.45,34.64,234313,0
+USSG.US,D,20221109,000000,34.48,34.54,33.92,33.92,22147,0
+USSG.US,D,20221110,000000,35.21,35.86,35.21,35.83,21200,0
+USSG.US,D,20221111,000000,35.92,36.24,35.87,36.16,25296,0
+USSG.US,D,20221114,000000,36.12,36.28,35.88,35.88,113826,0
+USSG.US,D,20221115,000000,36.3444,36.43,36.0601,36.13,47252,0
+USSG.US,D,20221116,000000,35.99,36.09,35.88,35.88,55915,0
+USSG.US,D,20221117,000000,35.56,35.78,35.495,35.76,6769,0
+USSG.US,D,20221118,000000,35.98,35.98,35.66,35.94,120725,0
+USSG.US,D,20221121,000000,35.86,35.93,35.74,35.85,77110,0
+USSG.US,D,20221122,000000,36,36.34,35.95,36.34,53507,0
+USSG.US,D,20221123,000000,36.38,36.66,36.35,36.5826,47097,0
+USSG.US,D,20221125,000000,36.6063,36.68,36.6063,36.62,2654,0
+USSG.US,D,20221128,000000,36.41,36.4999,36.035,36.12,11797,0
+USSG.US,D,20221129,000000,36.05,36.16,35.905,36.04,91551,0
+USSG.US,D,20221130,000000,36.05,37.24,35.945,37.24,15319,0
+USSG.US,D,20221201,000000,37.36,37.36,36.995,37.2847,6738,0
+USSG.US,D,20221202,000000,36.73,37.2704,36.73,37.23,6051,0
+USSG.US,D,20221205,000000,36.8192,36.89,36.45,36.54,107981,0
+USSG.US,D,20221206,000000,36.5256,36.5256,35.905,36.05,12892,0
+USSG.US,D,20221207,000000,35.93,36.184,35.88,36.02,118886,0
+USSG.US,D,20221208,000000,36.08,36.305,36.07,36.26,1154848,0
+USSG.US,D,20221209,000000,36.19,36.31,35.97,36.02,10122,0
+USSG.US,D,20221212,000000,36.08,36.51,36.06,36.51,2397,0
+USSG.US,D,20221213,000000,37.43,37.48,36.6,36.74,12993,0
+USSG.US,D,20221214,000000,37.015,37.06,36.45,36.58,27152,0
+USSG.US,D,20221215,000000,36.11,36.11,35.545,35.68,15793,0
+USSG.US,D,20221216,000000,35.22,35.32,34.88,35.05,16453,0
+USSG.US,D,20221219,000000,35.06,35.06,34.65,34.7604,5088,0
+USSG.US,D,20221220,000000,34.65,34.87,34.56,34.77,18570,0
+USSG.US,D,20221221,000000,35,35.32,34.97,35.22,66514,0
+USSG.US,D,20221222,000000,34.91,34.91,34.2202,34.73,20018,0
+USSG.US,D,20221223,000000,34.7,34.9,34.476,34.8966,19960,0
+USSG.US,D,20221227,000000,34.76,34.9,34.64,34.75,13591,0
+USSG.US,D,20221228,000000,34.71,34.91,34.33,34.33,13525,0
+USSG.US,D,20221229,000000,34.79,35.0301,34.79,35.0249,23909,0
+USSG.US,D,20221230,000000,34.71,34.8455,34.54,34.8455,21666,0
+USSG.US,D,20230103,000000,35.12,35.12,34.53,34.81,30487,0
+USSG.US,D,20230104,000000,34.95,35.12,34.69,35.01,59260,0
+USSG.US,D,20230105,000000,34.72,34.73,34.505,34.55,7585,0
+USSG.US,D,20230106,000000,34.75,35.371,34.6,35.25,20123,0
+USSG.US,D,20230109,000000,35.47,35.86,35.33,35.33,154750,0
+USSG.US,D,20230110,000000,35.39,35.58,35.27,35.58,433804,0
+USSG.US,D,20230111,000000,35.71,36.09,35.71,36.09,46094,0
+USSG.US,D,20230112,000000,36.14,36.32,35.81,36.23,169818,0
+USSG.US,D,20230113,000000,35.97,36.38,35.92,36.3523,19128,0
+USSG.US,D,20230117,000000,36.38,36.5213,36.32,36.36,10986,0
+USSG.US,D,20230118,000000,36.41,36.41,35.75,35.7549,13881,0
+USSG.US,D,20230119,000000,35.63,35.64,35.39,35.4507,17800,0
+USSG.US,D,20230120,000000,35.6,36.18,35.58,36.153,8757,0
+USSG.US,D,20230123,000000,36.24,36.69,36.2,36.61,250723,0
+USSG.US,D,20230124,000000,36.41,36.57,36.31,36.54,667565,0
+USSG.US,D,20230125,000000,35.92,36.48,35.92,36.4643,10193,0
+USSG.US,D,20230126,000000,36.74,36.92,36.5,36.92,933458,0
+USSG.US,D,20230127,000000,36.82,37.15,36.82,37.0514,7995,0
+USSG.US,D,20230130,000000,36.81,36.98,36.56,36.56,12436,0
+USSG.US,D,20230131,000000,36.55,37.1,36.55,37.1,27559,0
+USSG.US,D,20230201,000000,37.035,37.625,36.89,37.53,17826,0
+USSG.US,D,20230202,000000,37.91,38.1799,37.88,38.17,24844,0
+USSG.US,D,20230203,000000,37.74,38.06,37.61,37.7108,12055,0
+USSG.US,D,20230206,000000,37.48,37.58,37.4094,37.49,11894,0
+USSG.US,D,20230207,000000,37.42,38.12,37.4,38.0056,17948,0
+USSG.US,D,20230208,000000,37.85,37.93,37.5723,37.62,10262,0
+USSG.US,D,20230209,000000,37.822,37.85,37.23,37.23,10378,0
+USSG.US,D,20230210,000000,37.05,37.16,36.9834,37.16,15390,0
+USSG.US,D,20230213,000000,37.26,37.68,37.26,37.68,13166,0
+USSG.US,D,20230214,000000,37.55,37.81,37.33,37.7409,15831,0
+USSG.US,D,20230215,000000,37.4999,37.7506,37.4933,37.7506,5869,0
+USSG.US,D,20230216,000000,37.35,37.69,37.23,37.23,67590,0
+USSG.US,D,20230217,000000,37.05,37.17,36.88,37.15,20112,0
+USSG.US,D,20230221,000000,36.8,36.8,36.37,36.39,18198,0
+USSG.US,D,20230222,000000,36.4,36.53,36.22,36.2817,17383,0
+USSG.US,D,20230223,000000,36.65,36.7,36.26,36.64,15547,0
+USSG.US,D,20230224,000000,36.19,36.23,36.025,36.23,14520,0
+USSG.US,D,20230227,000000,36.52,36.65,36.2999,36.38,16459,0
+USSG.US,D,20230228,000000,36.33,36.5,36.23,36.23,16273,0
+USSG.US,D,20230301,000000,36.18,36.24,36.0043,36.09,23104,0
+USSG.US,D,20230302,000000,35.99,36.45,35.99,36.3907,27696,0
+USSG.US,D,20230303,000000,36.59,36.93,36.53,36.9,17140,0
+USSG.US,D,20230306,000000,36.98,37.15,36.885,36.9,40275,0
+USSG.US,D,20230307,000000,36.64,36.64,36.31,36.33,38135,0
+USSG.US,D,20230308,000000,36.4201,36.4497,36.2099,36.39,71641,0
+USSG.US,D,20230309,000000,36.49,36.58,35.75,35.75,15078,0
+USSG.US,D,20230310,000000,35.54,35.65,35.03,35.0991,7400,0
+USSG.US,D,20230313,000000,34.81,35.361,34.8,35.08,19980,0
+USSG.US,D,20230314,000000,35.58,35.8,35.4799,35.74,14177,0
+USSG.US,D,20230315,000000,35.3,35.58,35.1099,35.58,13849,0
+USSG.US,D,20230316,000000,35.4,36.332,35.4,36.29,40012,0
+USSG.US,D,20230317,000000,36.1,36.15,35.69,35.81,9032,0
+USSG.US,D,20230320,000000,35.9,36.11,35.86,36.0611,39243,0
+USSG.US,D,20230321,000000,36.43,36.62,36.2401,36.62,7114,0
+USSG.US,D,20230322,000000,36.51,36.67,35.92,35.92,123637,0
+USSG.US,D,20230323,000000,36.23,36.555,35.9604,36.15,15656,0
+USSG.US,D,20230324,000000,36.02,36.34,35.81,36.34,15134,0
+USSG.US,D,20230327,000000,36.5219,36.53,36.31,36.3401,9329,0
+USSG.US,D,20230328,000000,36.23,36.26,36.1257,36.2499,7071,0
+USSG.US,D,20230329,000000,36.63,36.79,36.55,36.79,7107,0
+USSG.US,D,20230330,000000,36.97,37,36.87,36.98,10811,0
+USSG.US,D,20230331,000000,37.23,37.58,37.19,37.5773,17976,0
+USSG.US,D,20230403,000000,37.5,37.62,37.39,37.61,7018,0
+USSG.US,D,20230404,000000,37.62,37.71,37.24,37.34,54547257,0
+USSG.US,D,20230405,000000,37.34,37.34,37.09,37.23,14523,0
+USSG.US,D,20230406,000000,37.11,37.48,37.11,37.48,19561,0
+USSG.US,D,20230410,000000,37.28,37.475,37.21,37.46,13730,0
+USSG.US,D,20230411,000000,37.45,37.61,37.43,37.53,45640,0
+USSG.US,D,20230412,000000,37.73,37.73,37.245,37.38,66271,0
+USSG.US,D,20230413,000000,37.3809,37.77,37.36,37.77,14449,0
+USSG.US,D,20230414,000000,37.62,37.84,37.46,37.68,45742,0
+USSG.US,D,20230417,000000,37.675,37.76,37.51,37.76,49564,0
+USSG.US,D,20230418,000000,37.765,37.79,37.66,37.77,35170,0
+USSG.US,D,20230419,000000,37.58,37.76,37.4701,37.74,8572,0
+USSG.US,D,20230420,000000,37.37,37.67,37.37,37.52,14227,0
+USSG.US,D,20230421,000000,37.55,37.58,37.4,37.58,20946,0
+USSG.US,D,20230424,000000,37.46,37.59,37.38,37.59,10138,0
+USSG.US,D,20230425,000000,37.27,37.3384,36.91,36.92,11631,0
+USSG.US,D,20230426,000000,37.09,37.16,36.87,36.8868,14679,0
+USSG.US,D,20230427,000000,37.1199,37.5844,37.1199,37.5844,3359,0
+USSG.US,D,20230428,000000,37.63,38,37.63,37.97,9726,0
+USSG.US,D,20230501,000000,37.8966,38.11,37.8966,37.99,64114,0
+USSG.US,D,20230502,000000,37.64,37.64,37.31,37.51,15907,0
+USSG.US,D,20230503,000000,37.51,37.7098,37.34,37.34,8889,0
+USSG.US,D,20230504,000000,37.17,37.2,37,37.09,20064,0
+USSG.US,D,20230505,000000,37.34,37.82,37.34,37.71,14416,0
+USSG.US,D,20230508,000000,37.7165,37.75,37.63,37.7498,7119,0
+USSG.US,D,20230509,000000,37.59,37.66,37.59,37.59,5958,0
+USSG.US,D,20230510,000000,37.81,37.8701,37.51,37.79,6926,0
+USSG.US,D,20230511,000000,37.63,37.76,37.5699,37.76,11637,0
+USSG.US,D,20230512,000000,37.89,37.89,37.515,37.7207,136658,0
+USSG.US,D,20230515,000000,37.68,37.8301,37.63,37.81,52755,0
+USSG.US,D,20230516,000000,37.71,37.81,37.6553,37.6553,8167,0
+USSG.US,D,20230517,000000,37.78,38.13,37.78,38.1107,10617,0
+USSG.US,D,20230518,000000,38.1,38.45,38.0365,38.45,10694,0
+USSG.US,D,20230519,000000,38.47,38.59,38.339,38.36,8718,0
+USSG.US,D,20230522,000000,38.39,38.585,38.39,38.51,6723,0
+USSG.US,D,20230523,000000,38.33,38.37,37.99,38.0046,10603,0
+USSG.US,D,20230524,000000,37.66,37.73,37.51,37.6201,8196,0
+USSG.US,D,20230525,000000,38.26,38.31,38.04,38.25,51816,0
+USSG.US,D,20230526,000000,38.295,38.73,38.295,38.6994,13466,0
+USSG.US,D,20230530,000000,38.96,38.96,38.5301,38.69,14582,0
+USSG.US,D,20230531,000000,38.38,38.51,38.23,38.33,12235,0
+USSG.US,D,20230601,000000,38.33,38.79,38.33,38.7323,45784,0
+USSG.US,D,20230602,000000,39,39.43,39,39.3717,15439,0
+USSG.US,D,20230605,000000,39.37,39.49,39.27,39.3347,9236,0
+USSG.US,D,20230606,000000,39.4099,39.43,39.28,39.4197,7502,0
+USSG.US,D,20230607,000000,39.44,39.519,38.81,39.2,111690,0
+USSG.US,D,20230608,000000,39.18,39.39,39.18,39.38,14040,0
+USSG.US,D,20230609,000000,39.6254,39.6254,39.39,39.46,8243,0
+USSG.US,D,20230612,000000,39.58,39.81,39.46,39.8,10283,0
+USSG.US,D,20230613,000000,40,40.186,39.97,40.13,16913,0
+USSG.US,D,20230614,000000,40.27,40.39,40.01,40.2293,99433,0
+USSG.US,D,20230615,000000,40.255,40.93,40.255,40.84,16013,0
+USSG.US,D,20230616,000000,41.02,41.02,40.67,40.7,6520,0
+USSG.US,D,20230620,000000,40.44,40.59,40.29,40.54,28106,0
+USSG.US,D,20230621,000000,40.38,40.38,40.18,40.18,17762,0
+USSG.US,D,20230622,000000,40.03,40.38,40.03,40.38,7764,0
+USSG.US,D,20230623,000000,39.81,39.955,39.73,39.73,9176,0
+USSG.US,D,20230626,000000,39.82,39.891,39.43,39.43,28614,0
+USSG.US,D,20230627,000000,39.71,40.09,39.64,40.09,1758494,0
+USSG.US,D,20230628,000000,39.89,40.15,39.89,39.99,87725,0
+USSG.US,D,20230629,000000,40.11,40.19,40.065,40.19,8108,0
+USSG.US,D,20230630,000000,40.42,40.73,40.42,40.65,18990,0
+USSG.US,D,20230703,000000,40.67,40.7412,40.66,40.7412,5313,0
+USSG.US,D,20230705,000000,40.54,40.76,40.54,40.7096,25601,0
+USSG.US,D,20230706,000000,40.16,40.42,40.14,40.32,12502,0
+USSG.US,D,20230707,000000,40.35,40.57,40.16,40.16,31417,0
+USSG.US,D,20230710,000000,40.34,40.355,40.17,40.26,40611,0
+USSG.US,D,20230711,000000,40.43,40.63,40.3977,40.63,20399,0
+USSG.US,D,20230712,000000,40.92,41.09,40.87,40.9,20538,0
+USSG.US,D,20230713,000000,41.17,41.46,41.16,41.4,39362,0
+USSG.US,D,20230714,000000,41.46,41.62,41.38,41.48,10989,0
+USSG.US,D,20230717,000000,41.45,41.6,41.4387,41.6,21654,0
+USSG.US,D,20230718,000000,41.55,42.05,41.55,41.99,22333,0
+USSG.US,D,20230719,000000,42.09,42.13,41.89,41.89,19478,0
+USSG.US,D,20230720,000000,41.888,41.888,41.52,41.5424,17319,0
+USSG.US,D,20230721,000000,41.67,41.77,41.54,41.57,27823,0
+USSG.US,D,20230724,000000,41.62,41.76,41.62,41.67,8934,0
+USSG.US,D,20230725,000000,41.73,42.04,41.73,41.91,11804,0
+USSG.US,D,20230726,000000,41.79,42.02,41.74,41.97,12966,0
+USSG.US,D,20230727,000000,42.23,42.23,41.48,41.63,71849,0
+USSG.US,D,20230728,000000,41.93,42.0946,41.93,42.01,8661,0
+USSG.US,D,20230731,000000,42.04,42.1184,41.96,42.09,7310,0
+USSG.US,D,20230801,000000,41.855,42,41.855,41.9534,6970,0
+USSG.US,D,20230802,000000,41.59,41.59,41.25,41.34,16195,0
+USSG.US,D,20230803,000000,41.14,41.41,41.11,41.27,12149,0
+USSG.US,D,20230804,000000,41.45,41.68,41.0101,41.12,27123,0
+USSG.US,D,20230807,000000,41.26,41.58,41.26,41.54,14987,0
+USSG.US,D,20230808,000000,41.3,41.411,41.13,41.39,10894,0
+USSG.US,D,20230809,000000,41.44,41.44,41.03,41.03,48882,0
+USSG.US,D,20230810,000000,41.35,41.59,41.06,41.13,13329,0
+USSG.US,D,20230811,000000,40.94,41.1598,40.85,40.96,22401,0
+USSG.US,D,20230814,000000,40.9,41.31,40.9,41.31,9729,0
+USSG.US,D,20230815,000000,41.18,41.18,40.9,40.97,11348,0
+USSG.US,D,20230816,000000,40.91,41.075,40.64,40.64,9093,0
+USSG.US,D,20230817,000000,40.71,40.7697,40.35,40.38,9575,0
+USSG.US,D,20230818,000000,40.07,40.36,40.07,40.36,47202,0
+USSG.US,D,20230821,000000,40.44,40.72,40.3258,40.62,10295,0
+USSG.US,D,20230822,000000,40.85,40.85,40.53,40.53,26749,0
+USSG.US,D,20230823,000000,40.67,41.12,40.67,41.04,31510,0
+USSG.US,D,20230824,000000,41.33,41.33,40.6,40.6,10593,0
+USSG.US,D,20230825,000000,40.69,40.92,40.44,40.88,17250,0
+USSG.US,D,20230828,000000,41.1295,41.14,40.94,41.14,21803,0
+USSG.US,D,20230829,000000,41.33,41.7337,41.3265,41.7337,8916,0
+USSG.US,D,20230830,000000,41.79,41.95,41.77,41.85,8043,0
+USSG.US,D,20230831,000000,41.95,42.066,41.88,41.91,14648,0
+USSG.US,D,20230901,000000,42.06,42.06,41.52,41.88,61395,0
+USSG.US,D,20230905,000000,41.83,41.9,41.66,41.66,8913,0
+USSG.US,D,20230906,000000,41.65,41.65,41.3306,41.53,9439,0
+USSG.US,D,20230907,000000,41.25,41.51,41.25,41.46,65970,0
+USSG.US,D,20230908,000000,41.49,41.635,41.45,41.47,6213,0
+USSG.US,D,20230911,000000,41.78,41.92,41.69,41.92,28865,0
+USSG.US,D,20230912,000000,41.69,41.76,41.52,41.6,21327,0
+USSG.US,D,20230913,000000,41.62,41.71,41.53,41.58,13565,0
+USSG.US,D,20230914,000000,41.83,41.995,41.75,41.87,14713,0
+USSG.US,D,20230915,000000,41.7,41.7,41.22,41.24,8303,0
+USSG.US,D,20230918,000000,41.17,41.28,41.1,41.156,13850,0
+USSG.US,D,20230919,000000,41.08,41.1,40.83,41.1,10069,0
+USSG.US,D,20230920,000000,41.19,41.19,40.6971,40.6971,42625,0
+USSG.US,D,20230921,000000,40.37,40.37,39.95,39.95,31313,0
+USSG.US,D,20230922,000000,40,40.14,39.77,39.79,9175,0
+USSG.US,D,20230925,000000,39.72,39.93,39.72,39.89,10070,0
+USSG.US,D,20230926,000000,39.69,39.69,39.3398,39.37,7197,0
+USSG.US,D,20230927,000000,39.49,39.4955,39.1198,39.45,12593,0
+USSG.US,D,20230928,000000,39.34,39.78,39.34,39.6773,8694,0
+USSG.US,D,20230929,000000,40.04,40.04,39.544,39.66,16830,0
+USSG.US,D,20231002,000000,39.57,39.71,39.416,39.71,56429,0
+USSG.US,D,20231003,000000,39.54,39.54,38.99,39.04,11460,0
+USSG.US,D,20231004,000000,39.14,39.56,39.14,39.54,17950,0
+USSG.US,D,20231005,000000,39.48,39.505,39.21,39.46,24619,0
+USSG.US,D,20231006,000000,39.18,40.1,39.18,39.99,16465,0
+USSG.US,D,20231009,000000,39.77,40.19,39.696,40.19,10358,0
+USSG.US,D,20231010,000000,40.28,40.63,40.23,40.41,7315,0
+USSG.US,D,20231011,000000,40.56,40.66,40.42,40.66,12577,0
+USSG.US,D,20231012,000000,40.59,40.66,40.145,40.34,10331,0
+USSG.US,D,20231013,000000,40.47,40.48,40.04,40.0606,6562,0
+USSG.US,D,20231016,000000,40.29,40.679,40.29,40.59,4605,0
+USSG.US,D,20231017,000000,40.24,40.73,40.24,40.57,6056,0
+USSG.US,D,20231018,000000,40.34,40.34,39.83,39.88,20434,0
+USSG.US,D,20231019,000000,39.93,39.97,39.395,39.48,9816,0
+USSG.US,D,20231020,000000,39.39,39.46,39.018,39.018,4741,0
+USSG.US,D,20231023,000000,38.75,39.24,38.75,38.9677,14701,0
+USSG.US,D,20231024,000000,39.29,39.398,39.035,39.32,28153,0
+USSG.US,D,20231025,000000,39.15,39.15,38.69,38.7,9552,0
+USSG.US,D,20231026,000000,38.65,38.65,38.13,38.21,21997,0
+USSG.US,D,20231027,000000,38.23,38.334,37.84,37.96,13581,0
+USSG.US,D,20231030,000000,38.38,38.49,38.13,38.38,5662,0
+USSG.US,D,20231031,000000,38.37,38.7,38.3641,38.7,12757,0
+USSG.US,D,20231101,000000,38.68,39.1,38.68,39.02,18064,0
+USSG.US,D,20231102,000000,39.576,39.85,39.47,39.85,63897,0
+USSG.US,D,20231103,000000,40.17,40.4,40.125,40.27,9683,0
+USSG.US,D,20231106,000000,40.4,40.46,40.21,40.46,13319,0
+USSG.US,D,20231107,000000,40.33,40.59,40.33,40.57,21362,0
+USSG.US,D,20231108,000000,40.62,40.66,40.45,40.62,9287,0
+USSG.US,D,20231109,000000,40.76,40.76,40.22,40.28,7141,0
+USSG.US,D,20231110,000000,40.47,40.87,40.33,40.87,10038,0
+USSG.US,D,20231113,000000,40.7,40.95,40.7,40.9,12545,0
+USSG.US,D,20231114,000000,41.57,41.825,41.57,41.73,68492,0
+USSG.US,D,20231115,000000,41.81,41.97,41.73,41.76,14606,0
+USSG.US,D,20231116,000000,41.78,42.01,41.78,42.01,10143,0
+USSG.US,D,20231117,000000,42.02,42.02,41.845,41.94,12628,0
+USSG.US,D,20231120,000000,41.98,42.36,41.98,42.3,1324386,0
+USSG.US,D,20231121,000000,42.24,42.28,42.135,42.2524,27003,0
+USSG.US,D,20231122,000000,42.36,42.43,42.25,42.4,24777,0
+USSG.US,D,20231124,000000,42.38,42.395,42.37,42.37,1786,0
+USSG.US,D,20231127,000000,42.3,42.44,42.3,42.35,66520,0
+USSG.US,D,20231128,000000,42.24,42.51,42.24,42.46,38331,0
+USSG.US,D,20231129,000000,42.7,42.75,42.4301,42.47,15391,0
+USSG.US,D,20231130,000000,42.4989,42.59,42.3,42.59,28290,0
+USSG.US,D,20231201,000000,42.45,42.8525,42.45,42.84,28451,0
+USSG.US,D,20231204,000000,42.43,42.57,42.32,42.5645,296090,0
+USSG.US,D,20231205,000000,42.42,42.62,42.38,42.5293,19862,0
+USSG.US,D,20231206,000000,42.72,42.72,42.3484,42.3484,18571,0
+USSG.US,D,20231207,000000,42.6501,42.76,42.56,42.73,12205,0
+USSG.US,D,20231208,000000,42.57,42.92,42.57,42.88,15749,0
+USSG.US,D,20231211,000000,42.79,43.05,42.79,43.03,1363646,0
+USSG.US,D,20231212,000000,42.96,43.24,42.92,43.24,19259,0
+USSG.US,D,20231213,000000,43.22,43.72,43.16,43.72,46359,0
+USSG.US,D,20231214,000000,43.97,43.98,43.625,43.83,63991,0
+USSG.US,D,20231215,000000,43.54,43.638,43.45,43.52,33600,0
+USSG.US,D,20231218,000000,43.73,43.87,43.72,43.78,17032,0
+USSG.US,D,20231219,000000,43.83,44.06,43.81,44.05,31585,0
+USSG.US,D,20231220,000000,44.03,44.19,43.49,43.49,111198,0
+USSG.US,D,20231221,000000,43.71,43.94,43.6393,43.94,10246,0
+USSG.US,D,20231222,000000,44.02,44.135,43.88,44.04,12918,0
+USSG.US,D,20231226,000000,44.08,44.28,44.06,44.23,17877,0
+USSG.US,D,20231227,000000,44.24,44.31,44.17,44.26,38755,0
+USSG.US,D,20231228,000000,44.26,44.36,44.26,44.29,12230,0
+USSG.US,D,20231229,000000,44.27,44.345,44.03,44.24,13700,0
+USSG.US,D,20240102,000000,43.8598,43.99,43.8293,43.98,11395,0
+USSG.US,D,20240103,000000,43.79,43.79,43.53,43.59,14778,0
+USSG.US,D,20240104,000000,43.6,43.8797,43.47,43.52,16233,0
+USSG.US,D,20240105,000000,43.58,43.76,43.43,43.54,16892,0
+USSG.US,D,20240108,000000,43.63,44.27,43.63,44.27,24414,0
+USSG.US,D,20240109,000000,44.05,44.32,44.05,44.24,18674,0
+USSG.US,D,20240110,000000,44.3,44.56,44.3,44.53,21311,0
+USSG.US,D,20240111,000000,44.64,44.64,44.16,44.54,17862,0
+USSG.US,D,20240112,000000,44.58,44.68,44.44,44.61,26048,0
+USSG.US,D,20240116,000000,44.51,44.66,44.4046,44.58,18504,0
+USSG.US,D,20240117,000000,44.22,44.33,44.05,44.33,15387,0
+USSG.US,D,20240118,000000,44.41,44.64,44.22,44.61,40043,0
+USSG.US,D,20240119,000000,44.77,45.24,44.77,45.24,25849,0
+USSG.US,D,20240122,000000,45.38,45.43,45.24,45.31,21045,0
+USSG.US,D,20240123,000000,45.35,45.41,45.18,45.41,11261,0
+USSG.US,D,20240124,000000,45.65,45.74,45.39,45.39,92741,0
+USSG.US,D,20240125,000000,45.61,45.66,45.4699,45.62,35890,0
+USSG.US,D,20240126,000000,45.53,45.695,45.51,45.59,12843,0
+USSG.US,D,20240129,000000,45.63,46.06,45.63,46.06,29270,0
+USSG.US,D,20240130,000000,46.05,46.1,45.989,46.07,11159,0
+USSG.US,D,20240131,000000,45.73,45.73,45.17,45.17,14163,0
+USSG.US,D,20240201,000000,45.43,45.82,45.36,45.79,21322,0
+USSG.US,D,20240202,000000,45.74,46.2152,45.6662,46.15,30096,0
+USSG.US,D,20240205,000000,46.15,46.15,45.84,46.08,11140,0
+USSG.US,D,20240206,000000,46.16,46.18,45.91,46.16,41613,0
+USSG.US,D,20240207,000000,46.38,46.59,46.3199,46.58,18547,0
+USSG.US,D,20240208,000000,46.58,46.67,46.574,46.6571,10273,0
+USSG.US,D,20240209,000000,46.76,47.09,46.75,47.07,22246,0
+USSG.US,D,20240212,000000,47.1,47.23,46.96,47.02,16506,0
+USSG.US,D,20240213,000000,46.27,46.5,46.07,46.39,16880,0
+USSG.US,D,20240214,000000,46.69,46.86,46.43,46.83,23480,0
+USSG.US,D,20240215,000000,46.87,47,46.79,47,16224,0
+USSG.US,D,20240216,000000,47.02,47.13,46.79,46.82,16859,0
+USSG.US,D,20240220,000000,46.63,46.63,46.2118,46.43,19790,0
+USSG.US,D,20240221,000000,46.21,46.47,46.11,46.47,12255,0
+USSG.US,D,20240222,000000,47.2,47.665,46.84,47.62,136407,0
+USSG.US,D,20240223,000000,47.83,47.83,47.5551,47.73,39772,0
+USSG.US,D,20240226,000000,47.69,47.69,47.46,47.46,22905,0
+USSG.US,D,20240227,000000,47.41,47.49,47.29,47.4899,18747,0
+USSG.US,D,20240228,000000,47.29,47.46,47.29,47.39,7270,0
+USSG.US,D,20240229,000000,47.66,47.8,47.36,47.71,43060,0
+USSG.US,D,20240301,000000,47.8,48.14,47.375,48.1201,141070,0
+USSG.US,D,20240304,000000,48.15,48.325,48.09,48.09,17538,0
+USSG.US,D,20240305,000000,48,48,47.4266,47.68,23032,0
+USSG.US,D,20240306,000000,47.94,48.055,47.81,47.89,9825,0
+USSG.US,D,20240307,000000,48.24,48.51,48.22,48.43,29997,0
+USSG.US,D,20240308,000000,48.63,48.8139,47.995,48.08,8639,0
+USSG.US,D,20240311,000000,47.94,48.08,47.62,48.08,106446,0
+USSG.US,D,20240312,000000,48.28,48.74,48.125,48.73,15462,0
+USSG.US,D,20240313,000000,48.73,48.73,48.5,48.65,11296,0
+USSG.US,D,20240314,000000,48.65,48.65,48.25,48.46,50865,0
+USSG.US,D,20240315,000000,48.04,48.22,47.9,47.99,58909,0
+USSG.US,D,20240318,000000,48.45,48.649,48.37,48.4,21701,0
+USSG.US,D,20240319,000000,48.27,48.69,48.185,48.69,17594,0
+USSG.US,D,20240320,000000,48.73,49.12,48.61,49.12,36813,0
+USSG.US,D,20240321,000000,49.44,49.48,49.33,49.34,13625,0
+USSG.US,D,20240322,000000,49.28,49.41,49.24,49.3,14034,0
+USSG.US,D,20240325,000000,49.2,49.24,49.12,49.15,31299,0
+USSG.US,D,20240326,000000,49.35,49.35,49,49,39614,0
+USSG.US,D,20240327,000000,49.34,49.34,48.99,49.28,10238,0
+USSG.US,D,20240328,000000,49.32,49.465,49.32,49.36,10186,0
+USSG.US,D,20240401,000000,49.4,49.505,49.145,49.26,68683,0
+USSG.US,D,20240402,000000,48.81,48.92,48.715,48.92,43111,0
+USSG.US,D,20240403,000000,48.74,49.04,48.73,48.8301,21089,0
+USSG.US,D,20240404,000000,49.215,49.22,48.16,48.17,51137,0
+USSG.US,D,20240405,000000,48.28,48.83,48.28,48.71,48723,0
+USSG.US,D,20240408,000000,48.73,48.84,48.65,48.7274,42774,0
+USSG.US,D,20240409,000000,48.6363,48.71,48.32,48.71,6368,0
+USSG.US,D,20240410,000000,48.19,48.43,48.1,48.29,17878,0
+USSG.US,D,20240411,000000,48.47,48.68,48.05,48.63,112271,0
+USSG.US,D,20240412,000000,48.25,48.27,47.73,47.85,20920,0
+USSG.US,D,20240415,000000,48.32,48.32,47.17,47.21,55273,0
+USSG.US,D,20240416,000000,47.23,47.4,47.06,47.2205,23926,0
+USSG.US,D,20240417,000000,47.41,47.41,46.7601,46.9306,15624,0
+USSG.US,D,20240418,000000,47.02,47.1,46.68,46.7056,122951,0
+USSG.US,D,20240419,000000,46.71,46.71,46.13,46.27,15857,0
+USSG.US,D,20240422,000000,46.5,46.86,46.23,46.7,21641,0
+USSG.US,D,20240423,000000,46.92,47.26,46.89,47.1912,15515,0
+USSG.US,D,20240424,000000,47.46,47.46,47.04,47.2572,14460,0
+USSG.US,D,20240425,000000,46.54,47.14,46.54,47.0671,11534,0
+USSG.US,D,20240426,000000,47.62,47.9597,47.62,47.826,8019,0
+USSG.US,D,20240429,000000,47.96,47.96,47.6799,47.86,10428,0
+USSG.US,D,20240430,000000,47.77,47.77,47.164,47.164,17718,0
+USSG.US,D,20240501,000000,47.1,47.5715,46.91,46.95,15345,0
+USSG.US,D,20240502,000000,47.34,47.38,46.9762,47.3,9759,0
+USSG.US,D,20240503,000000,47.74,47.88,47.58,47.86,21005,0
+USSG.US,D,20240506,000000,48.11,48.3859,48.055,48.3859,64520,0
+USSG.US,D,20240507,000000,48.43,48.5415,48.35,48.42,11598,0
+USSG.US,D,20240508,000000,48.21,48.38,48.21,48.3761,8411,0
+USSG.US,D,20240509,000000,48.39,48.53,48.39,48.5114,20021,0
+USSG.US,D,20240510,000000,48.788,48.788,48.5901,48.689,16021,0
+USSG.US,D,20240513,000000,48.75,48.75,48.59,48.67,14395,0
+USSG.US,D,20240514,000000,48.7,48.93,48.6,48.93,482057,0
+USSG.US,D,20240515,000000,49.21,49.5517,49.14,49.5517,92993,0
+USSG.US,D,20240516,000000,49.61,49.68,49.48,49.48,67942,0
+USSG.US,D,20240517,000000,49.6,49.6,49.32,49.43,26746,0
+USSG.US,D,20240520,000000,49.49,49.7098,49.49,49.66,11840,0
+USSG.US,D,20240521,000000,49.56,49.82,49.56,49.82,10996,0
+USSG.US,D,20240522,000000,49.69,49.73,49.41,49.5713,16955,0
+USSG.US,D,20240523,000000,50.05,50.055,49.42,49.53,8610,0
+USSG.US,D,20240524,000000,49.6,49.75,49.565,49.75,11806,0
+USSG.US,D,20240528,000000,49.95,49.96,49.63,49.96,466838,0
+USSG.US,D,20240529,000000,49.44,49.71,49.44,49.61,95748,0
+USSG.US,D,20240530,000000,49.4,49.4,49,49.09,48192,0
+USSG.US,D,20240531,000000,49.24,49.41,48.56,49.4,33637,0
+USSG.US,D,20240603,000000,49.72,49.72,49.12,49.55,24197,0
+USSG.US,D,20240604,000000,49.43,49.61,49.235,49.56,22997,0
+USSG.US,D,20240605,000000,49.9,50.34,49.7255,50.34,12862,0
+USSG.US,D,20240606,000000,50.29,50.31,50.115,50.25,7750,0
+USSG.US,D,20240607,000000,50.19,50.44,50.03,50.16,31631,0
+USSG.US,D,20240610,000000,50,50.348,50,50.32,24723,0
+USSG.US,D,20240611,000000,50.26,50.34,49.96,50.34,10191,0
+USSG.US,D,20240612,000000,50.79,50.94,50.63,50.75,20376,0
+USSG.US,D,20240613,000000,50.93,50.93,50.65,50.89,11640,0
+USSG.US,D,20240614,000000,50.78,51.05,50.7178,51.05,20231,0
+USSG.US,D,20240617,000000,50.96,51.425,50.86,51.281,10141,0
+USSG.US,D,20240618,000000,51.36,51.5799,51.3447,51.5585,7431,0
+USSG.US,D,20240620,000000,51.82,51.82,51.23,51.38,20580,0
+USSG.US,D,20240621,000000,51.05,51.3,51.03,51.3,15232,0
+USSG.US,D,20240624,000000,51.24,51.345,50.9,50.95,6881,0
+USSG.US,D,20240625,000000,51.12,51.34,50.99,51.34,10339,0
+USSG.US,D,20240626,000000,51.16,51.297,51.07,51.297,15307,0
+USSG.US,D,20240627,000000,51.21,51.37,51.1868,51.23,34405,0
+USSG.US,D,20240628,000000,51.31,51.66,51.07,51.1,19742,0
+USSG.US,D,20240701,000000,51.15,51.17,50.85,51.17,27286,0
+USSG.US,D,20240702,000000,50.89,51.38,50.89,51.34,50682,0
+USSG.US,D,20240703,000000,51.39,51.87,51.39,51.87,5608,0
+USSG.US,D,20240705,000000,51.75,52.04,51.75,52.03,40816,0
+USSG.US,D,20240708,000000,52.12,52.2441,52.055,52.0923,28065,0
+USSG.US,D,20240709,000000,52.21,52.2701,52.1348,52.1786,10187,0
+USSG.US,D,20240710,000000,52.37,52.75,52.32,52.69,23155,0
+USSG.US,D,20240711,000000,52.79,52.875,52.19,52.23,23540,0
+USSG.US,D,20240712,000000,52.36,52.98,52.36,52.6,9448,0
+USSG.US,D,20240715,000000,52.83,52.9999,52.5462,52.66,19663,0
+USSG.US,D,20240716,000000,52.71,52.92,52.69,52.9,8276,0
+USSG.US,D,20240717,000000,52.37,52.43,52.065,52.07,47600,0
+USSG.US,D,20240718,000000,52.29,52.3299,51.555,51.75,30225,0
+USSG.US,D,20240719,000000,51.71,51.73,51.17,51.26,11346,0
+USSG.US,D,20240722,000000,51.75,52.11,51.6199,52.06,12390,0
+USSG.US,D,20240723,000000,52.05,52.17,51.87,51.92,18959,0
+USSG.US,D,20240724,000000,51.24,51.24,50.39,50.48,15780,0
+USSG.US,D,20240725,000000,50.4,51.08,49.985,50.18,36522,0
+USSG.US,D,20240726,000000,50.54,50.84,50.48,50.69,7139,0
+USSG.US,D,20240729,000000,50.96,51.06,50.64,50.8,33899,0
+USSG.US,D,20240730,000000,50.8,50.92,49.98,50.33,15343,0
+USSG.US,D,20240731,000000,51.12,51.46,50.95,51.13,16078,0
+USSG.US,D,20240801,000000,51.26,51.37,50.1399,50.35,14548,0
+USSG.US,D,20240802,000000,49.58,49.58,49.052,49.43,27885,0
+USSG.US,D,20240805,000000,47.33,48.58,47.2,47.94,49565,0
+USSG.US,D,20240806,000000,48.37,49.22,48.25,48.53,49354,0
+USSG.US,D,20240807,000000,49.15,49.25,47.9,47.91,15736,0
+USSG.US,D,20240808,000000,48.56,49.2451,48.56,49.2,38373,0
+USSG.US,D,20240809,000000,49.16,49.4449,49.07,49.38,8551,0
+USSG.US,D,20240812,000000,49.49,49.63,49.18,49.37,308224,0
+USSG.US,D,20240813,000000,49.74,50.36,49.74,50.36,31479,0
+USSG.US,D,20240814,000000,50.47,50.54,50.15,50.54,26787,0
+USSG.US,D,20240815,000000,51.01,51.35,51.01,51.35,22538,0
+USSG.US,D,20240816,000000,51.18,51.54,51.18,51.4797,13845,0
+USSG.US,D,20240819,000000,51.52,52.1102,51.52,52.1102,45423,0
+USSG.US,D,20240820,000000,52.1,52.2199,52.02,52.07,13497,0
+USSG.US,D,20240821,000000,52.18,52.38,52.04,52.3,17470,0
+USSG.US,D,20240822,000000,52.52,52.52,51.62,51.6292,18982,0
+USSG.US,D,20240823,000000,52.01,52.41,51.93,52.41,28976,0
+USSG.US,D,20240826,000000,52.5,52.545,52.08,52.1504,77013,0
+USSG.US,D,20240827,000000,51.99,52.34,51.99,52.27,15987,0
+USSG.US,D,20240828,000000,52.26,52.26,51.6,51.98,34267,0
+USSG.US,D,20240829,000000,52.02,52.235,51.63,51.66,35370,0
+USSG.US,D,20240830,000000,51.98,52.21,51.62,52.14,27777,0
+USSG.US,D,20240903,000000,51.92,51.96,50.86,51.06,17742,0
+USSG.US,D,20240904,000000,50.74,51.25,50.705,50.78,34303,0
+USSG.US,D,20240905,000000,50.85,51.06,50.48,50.73,20598,0
+USSG.US,D,20240906,000000,50.77,50.93,49.77,49.82,189252,0
+USSG.US,D,20240909,000000,50.3,50.45,50.105,50.36,14156,0
+USSG.US,D,20240910,000000,50.64,50.79,50.36,50.71,14223,0
+USSG.US,D,20240911,000000,50.83,51.51,49.99,51.51,36601,0
+USSG.US,D,20240912,000000,51.55,51.9399,51.5055,51.92,6819,0
+USSG.US,D,20240913,000000,52.01,52.31,52.01,52.25,18822,0
+USSG.US,D,20240916,000000,52.28,52.45,52.18,52.44,16390,0
+USSG.US,D,20240917,000000,52.73,52.77,52.26,52.38,58908,0
+USSG.US,D,20240918,000000,52.5,52.6301,52.14,52.14,7951,0
+USSG.US,D,20240919,000000,53.07,53.1798,52.9475,53.08,12748,0
+USSG.US,D,20240920,000000,52.85,52.85,52.445,52.67,19209,0
+USSG.US,D,20240923,000000,52.84,52.86,52.7,52.86,14912,0
+USSG.US,D,20240924,000000,52.91,53.015,52.67,52.9784,16972,0
+USSG.US,D,20240925,000000,53.05,53.16,52.93,52.98,8131,0
+USSG.US,D,20240926,000000,53.47,53.47,53.02,53.2,72910,0
+USSG.US,D,20240927,000000,53.37,53.38,53.09,53.13,789821,0
+USSG.US,D,20240930,000000,52.994,53.2748,52.88,53.2748,12954,0
+USSG.US,D,20241001,000000,52.73,52.8906,52.4778,52.74,5190,0
+USSG.US,D,20241002,000000,52.53,52.73,52.53,52.6763,12097,0
+USSG.US,D,20241003,000000,52.63,52.87,52.47,52.71,559584,0
+USSG.US,D,20241004,000000,53.05,53.07,52.65,53.07,21739,0
+USSG.US,D,20241007,000000,53.01,53.02,52.6,52.74,13854,0
+USSG.US,D,20241008,000000,52.94,53.3384,52.91,53.3239,27060,0
+USSG.US,D,20241009,000000,53.39,53.55,53.3444,53.505,8687,0
+USSG.US,D,20241010,000000,53.42,53.53,53.351,53.4627,9941,0
+USSG.US,D,20241011,000000,53.41,53.75,53.41,53.74,20220,0
+USSG.US,D,20241014,000000,53.93,54.33,53.93,54.26,27276,0
+USSG.US,D,20241015,000000,54.32,54.32,53.69,53.78,6862,0
+USSG.US,D,20241016,000000,53.9,54.13,53.76,54.13,8333,0
+USSG.US,D,20241017,000000,54.56,54.56,54.08,54.14,14139,0
+USSG.US,D,20241018,000000,54.2,54.29,54.09,54.29,5738,0
+USSG.US,D,20241021,000000,54.18,54.22,53.84,54.15,16478,0
+USSG.US,D,20241022,000000,54,54.1657,53.97,54.13,9780,0
+USSG.US,D,20241023,000000,53.96,53.96,53.48,53.73,12848,0
+USSG.US,D,20241024,000000,53.96,53.97,53.67,53.89,27190,0
+USSG.US,D,20241025,000000,54.1301,54.379,53.9086,53.9086,11544,0
+USSG.US,D,20241028,000000,54.36,54.36,54.01,54.03,1540341,0
+USSG.US,D,20241029,000000,53.96,54.2,53.78,53.99,674225,0
+USSG.US,D,20241030,000000,54,54.255,53.87,53.87,28075,0
+USSG.US,D,20241031,000000,53.51,53.51,52.73,52.78,10802,0
+USSG.US,D,20241101,000000,53.01,53.3158,52.95,53.019,11245,0
+USSG.US,D,20241104,000000,53.01,53.17,52.881,52.97,18646,0
+USSG.US,D,20241105,000000,53.3598,53.64,53.32,53.64,67699,0
+USSG.US,D,20241106,000000,54.82,55.09,54.5399,55.09,18868,0
+USSG.US,D,20241107,000000,55.17,55.61,55.17,55.57,20423,0
+USSG.US,D,20241108,000000,55.58,55.89,55.57,55.76,456844,0
+USSG.US,D,20241111,000000,56.125,56.1677,55.905,56.07,153549,0
+USSG.US,D,20241112,000000,55.87,56.045,55.835,55.86,60492,0
+USSG.US,D,20241113,000000,55.92,55.9967,55.749,55.749,22801,0
+USSG.US,D,20241114,000000,55.72,55.83,55.32,55.405,27265,0
+USSG.US,D,20241115,000000,55,55.05,54.46,54.59,929643,0
+USSG.US,D,20241118,000000,54.64,54.9,54.63,54.9,29292,0
+USSG.US,D,20241119,000000,54.5,55.2,54.5,55.2,21931,0
+USSG.US,D,20241120,000000,54.84,55.14,54.62,55.05,13997,0
+USSG.US,D,20241121,000000,55.3935,55.51,54.859,55.34,88966,0
+USSG.US,D,20241122,000000,55.452,55.53,55.3195,55.44,25291,0
+USSG.US,D,20241125,000000,55.88,55.88,55.42,55.52,21860,0
+USSG.US,D,20241126,000000,55.67,55.86,55.63,55.79,15089,0
+USSG.US,D,20241127,000000,55.6301,55.76,55.41,55.49,26353,0
+USSG.US,D,20241129,000000,55.72,56.01,55.7,55.96,20478,0
+USSG.US,D,20241202,000000,55.99,56.16,55.95,56.16,9833,0
+USSG.US,D,20241203,000000,55.97,56.05,55.85,56.01,11497,0
+USSG.US,D,20241204,000000,56.18,56.5787,56.18,56.53,19180,0
+USSG.US,D,20241205,000000,56.55,56.615,56.4223,56.4223,56603,0
+USSG.US,D,20241206,000000,56.63,56.71,56.4199,56.53,20657,0
+USSG.US,D,20241209,000000,56.45,56.45,56,56.11,19042,0
+USSG.US,D,20241210,000000,56.185,56.3,55.915,56.03,61090,0
+USSG.US,D,20241211,000000,56.37,56.65,56.28,56.65,12068,0
+USSG.US,D,20241212,000000,56.43,56.53,56.215,56.22,61557,0
+USSG.US,D,20241213,000000,56.32,56.33,55.86,55.9789,14239,0
+USSG.US,D,20241216,000000,56.06,56.2,56.04,56.13,22413,0
+USSG.US,D,20241217,000000,55.88,56.025,55.8,55.93,66616,0
+USSG.US,D,20241218,000000,55.94,56.19,54.23,54.26,32754,0
+USSG.US,D,20241219,000000,54.68,54.82,54.21,54.2225,27897,0
+USSG.US,D,20241220,000000,53.8,55.06,53.76,54.49,31179,0
+USSG.US,D,20241223,000000,54.6376,55.06,54.37,55.06,32189,0
+USSG.US,D,20241224,000000,55.06,55.5212,55.06,55.5212,11972,0
+USSG.US,D,20241226,000000,55.39,55.57,55.38,55.56,6990,0
+USSG.US,D,20241227,000000,55.05,55.19,54.46,54.78,50151,0
+USSG.US,D,20241230,000000,54.2,54.59,53.945,54.15,28300,0
+USSG.US,D,20241231,000000,54.44,54.44,53.8623,53.98,27504,0
+USSG.US,D,20250102,000000,54.08,54.4,53.579,53.84,14311,0
+USSG.US,D,20250103,000000,54.29,54.78,54.28,54.7495,15399,0
+USSG.US,D,20250106,000000,55.21,55.52,54.91,55.16,13895,0
+USSG.US,D,20250107,000000,55.24,55.38,54.1376,54.39,9079,0
+USSG.US,D,20250108,000000,54.32,54.44,54.1402,54.44,16343,0
+USSG.US,D,20250110,000000,53.84,53.96,53.392,53.53,23320,0
+USSG.US,D,20250113,000000,53.01,53.61,52.87,53.61,12563,0
+USSG.US,D,20250114,000000,53.93,53.94,53.2988,53.68,14785,0
+USSG.US,D,20250115,000000,54.4,54.7743,54.35,54.7,15143,0
+USSG.US,D,20250116,000000,54.66,54.88,54.595,54.6721,5627,0
+USSG.US,D,20250117,000000,55.3,55.4279,55.092,55.23,16078,0
+USSG.US,D,20250121,000000,55.56,55.86,55.4,55.86,244178,0
+USSG.US,D,20250122,000000,56.18,56.393,56.15,56.19,20261,0
+USSG.US,D,20250123,000000,56.18,56.58,56.09,56.52,22084,0
+USSG.US,D,20250124,000000,56.56,56.6,56.18,56.36,21152,0
+USSG.US,D,20250127,000000,55.07,55.13,54.62,55.04,32638,0
+USSG.US,D,20250128,000000,54.9705,55.6,54.94,55.49,19316,0
+USSG.US,D,20250129,000000,55.29,55.47,54.88,55.04,20747,0
+USSG.US,D,20250130,000000,55.15,55.32,54.7903,55.32,14921,0
+USSG.US,D,20250131,000000,55.3,55.66,54.82,54.82,23448,0
+USSG.US,D,20250203,000000,53.9,54.65,53.74,54.47,61274,0
+USSG.US,D,20250204,000000,54.3,54.6639,54.3,54.645,23096,0
+USSG.US,D,20250205,000000,54.46,54.7655,54.382,54.7655,15658,0
+USSG.US,D,20250206,000000,54.93,55.07,54.771,55.07,107654,0
+USSG.US,D,20250207,000000,55.16,55.16,54.41,54.4918,19610,0
+USSG.US,D,20250210,000000,54.7655,54.95,54.74,54.84,26778,0
+USSG.US,D,20250211,000000,54.67,54.81,54.56,54.81,25528,0
+USSG.US,D,20250212,000000,54.13,54.615,54.13,54.51,32299,0
+USSG.US,D,20250213,000000,54.89,55.22,54.76,55.22,23851,0
+USSG.US,D,20250214,000000,55.17,55.17,54.99,55.14,26053,0
+USSG.US,D,20250218,000000,55.31,55.353,55.15,55.3381,26734,0
+USSG.US,D,20250219,000000,55.15,55.59,55.15,55.5363,8816,0
+USSG.US,D,20250220,000000,55.61,55.61,55.115,55.53,489915,0
+USSG.US,D,20250221,000000,55.3367,55.55,54.4398,54.4398,19832,0
+USSG.US,D,20250224,000000,54.77,54.8,54.075,54.09,42124,0
+USSG.US,D,20250225,000000,54.09,54.09,53.51,53.7192,11635,0
+USSG.US,D,20250226,000000,53.96,54.31,53.63,53.87,16400,0
+USSG.US,D,20250227,000000,53.93,53.93,52.77,52.77,41224,0
+USSG.US,D,20250228,000000,52.8,53.67,52.56,53.67,29917,0
+USSG.US,D,20250303,000000,53.81,53.81,52.3,52.4848,17598,0
+USSG.US,D,20250304,000000,52,52.68,51.57,52.16,18620,0
+USSG.US,D,20250305,000000,52.14,52.85,51.85,52.731,80933,0
+USSG.US,D,20250306,000000,51.94,52.47,51.61,51.755,37747,0
+USSG.US,D,20250307,000000,51.7519,52.08,51.04,51.99,55210,0
+USSG.US,D,20250310,000000,51.17,51.44,50.1682,50.42,42767,0
+USSG.US,D,20250311,000000,50.545,50.7148,49.79,50.21,87046,0
+USSG.US,D,20250312,000000,50.85,50.894,50.21,50.62,58681,0
+USSG.US,D,20250313,000000,50.58,50.58,49.84,49.93,31030,0
+USSG.US,D,20250314,000000,50.47,51.1307,50.38,51.1307,64610,0
+USSG.US,D,20250317,000000,51.215,51.6197,51.1168,51.41,13971,0
+USSG.US,D,20250318,000000,50.89,50.89,50.68,50.745,35460,0
+USSG.US,D,20250319,000000,50.89,51.65,50.89,51.2896,13472,0
+USSG.US,D,20250320,000000,51.09,51.57,51.0099,51.2013,22629,0
+USSG.US,D,20250321,000000,50.63,51.06,50.51,51.03,33063,0
+USSG.US,D,20250324,000000,51.8254,52.05,51.81,52.04,57107,0
+USSG.US,D,20250325,000000,52.09,52.154,51.9611,52.09,124212,0
+USSG.US,D,20250326,000000,52.05,52.05,51.24,51.3948,23919,0
+USSG.US,D,20250327,000000,51.21,51.559,51.08,51.12,12866,0
+USSG.US,D,20250328,000000,51,51.09,50.14,50.1572,28377,0
+USSG.US,D,20250331,000000,49.56,50.43,49.37,50.37,47145,0
+USSG.US,D,20250401,000000,50.0095,50.6693,50.0095,50.5072,16045,0
+USSG.US,D,20250402,000000,50.02,50.92,49.89,50.8988,41615,0
+USSG.US,D,20250403,000000,49.517,49.56,48.82,48.87,36996,0
+USSG.US,D,20250404,000000,47.61,47.885,45.96,45.96,94032,0
+USSG.US,D,20250407,000000,44.41,47.4,44.1,45.7774,97517,0
+USSG.US,D,20250408,000000,47.04,47.65,44.53,45.13,48978,0
+USSG.US,D,20250409,000000,45.11,49.3573,44.88,49.347,79830,0
+USSG.US,D,20250410,000000,48.38,48.38,46.49,47.75,81436,0
+USSG.US,D,20250411,000000,47.65,48.675,47.32,48.58,138507,0
+USSG.US,D,20250414,000000,49.24,49.344,48.62,49.04,27864,0
+USSG.US,D,20250415,000000,49.1066,49.34,48.81,48.85,40899,0
+USSG.US,D,20250416,000000,48.32,48.4601,47.19,47.69,45546,0
+USSG.US,D,20250417,000000,47.88,48.175,47.56,47.81,79837,0
+USSG.US,D,20250421,000000,47.37,47.37,46.11,46.57,27703,0
+USSG.US,D,20250422,000000,47.1611,47.82,47.08,47.7,47952,0
+USSG.US,D,20250423,000000,48.92,49.2549,48.345,48.5257,69890,0
+USSG.US,D,20250424,000000,48.66,49.445,48.55,49.4407,47361,0
+USSG.US,D,20250425,000000,49.5,49.96,49.29,49.9,30124,0
+USSG.US,D,20250428,000000,49.96,50.04,49.31,49.87,43625,0
+USSG.US,D,20250429,000000,49.785,50.32,49.76,50.32,49235,0
+USSG.US,D,20250430,000000,49.59,50.402,49.1591,50.26,68307,0
+USSG.US,D,20250501,000000,51,51.33,50.6,50.6,43734,0
+USSG.US,D,20250502,000000,51.55,51.77,51.39,51.58,33757,0
+USSG.US,D,20250505,000000,51.37,51.7865,51.3685,51.52,25140,0
+USSG.US,D,20250506,000000,51.06,51.47,50.925,51.13,18977,0
+USSG.US,D,20250507,000000,51.26,51.34,50.88,51.25,24490,0
+USSG.US,D,20250508,000000,51.6702,52.07,51.58,51.7084,19101,0
+USSG.US,D,20250509,000000,51.82,51.88,51.49,51.5921,23359,0
+USSG.US,D,20250512,000000,52.83,53.24,52.7801,53.24,8251,0
+USSG.US,D,20250513,000000,53.27,53.7804,53.27,53.6542,21834,0
+USSG.US,D,20250514,000000,53.78,54,53.75,53.9026,17587,0
+USSG.US,D,20250515,000000,53.91,54.32,53.7822,54.2137,38694,0
+USSG.US,D,20250516,000000,54.52,54.7311,54.375,54.7311,27966,0
+USSG.US,D,20250519,000000,54.34,54.93,54.12,54.93,12266,0
+USSG.US,D,20250520,000000,54.68,54.76,54.38,54.62,9614,0
+USSG.US,D,20250521,000000,54.42,54.7,53.8298,53.8298,25212,0
+USSG.US,D,20250522,000000,53.8299,54.165,53.8299,53.89,10136,0
+USSG.US,D,20250523,000000,53.365,53.745,53.23,53.5055,10868,0
+USSG.US,D,20250527,000000,54.07,54.68,54.07,54.65,53571,0
+USSG.US,D,20250528,000000,54.75,54.75,54.32,54.32,8697,0
+USSG.US,D,20250529,000000,54.85,54.89,54.45,54.66,15672,0
+USSG.US,D,20250530,000000,54.49,54.58,54.08,54.5288,10756,0
+USSG.US,D,20250602,000000,54.3,54.57,54.1801,54.57,7423,0
+USSG.US,D,20250603,000000,54.58,55.0564,54.58,54.88,7500,0
+USSG.US,D,20250604,000000,54.95,55.0778,54.9256,54.9644,18944,0
+USSG.US,D,20250605,000000,54.86,55.16,54.47,54.58,4348,0
+USSG.US,D,20250606,000000,55.31,55.31,55.09,55.2099,3988,0
+USSG.US,D,20250609,000000,55.2448,55.38,55.2202,55.34,6435,0
+USSG.US,D,20250610,000000,55.4462,55.75,55.29,55.685,11941,0
+USSG.US,D,20250611,000000,55.7502,55.895,55.41,55.6,14748,0
+USSG.US,D,20250612,000000,55.45,55.75,55.37,55.6959,36006,0
+USSG.US,D,20250613,000000,55.2899,55.44,54.88,54.88,15540,0
+USSG.US,D,20250616,000000,55.47,55.6783,55.33,55.61,7501,0
+USSG.US,D,20250617,000000,55.3545,55.37,54.9879,55.0756,6156,0
+USSG.US,D,20250618,000000,55.1166,55.2728,54.94,54.9742,7600,0
+USSG.US,D,20250620,000000,54.83,55.02,54.44,54.5,17465,0
+USSG.US,D,20250623,000000,54.47,55.15,54.41,55.15,16925,0
+USSG.US,D,20250624,000000,55.5,55.8142,55.36,55.8014,48757,0
+USSG.US,D,20250625,000000,55.8331,55.94,55.81,55.8654,11847,0
+USSG.US,D,20250626,000000,56.03,56.2745,56.03,56.2745,12222,0
+USSG.US,D,20250627,000000,56.43,56.71,56.25,56.5879,11421,0
+USSG.US,D,20250630,000000,56.78,56.88,56.61,56.88,22285,0
+USSG.US,D,20250701,000000,56.61,56.77,56.4951,56.6681,8403,0
+USSG.US,D,20250702,000000,56.58,57,56.58,56.89,13527,0
+USSG.US,D,20250703,000000,57.21,57.42,57.21,57.3849,7058,0
+USSG.US,D,20250707,000000,57.06,57.19,56.61,56.89,39647,0
+USSG.US,D,20250708,000000,56.89,57.03,56.89,56.9393,13768,0
+USSG.US,D,20250709,000000,57.29,57.41,57.09,57.275,21616,0
+USSG.US,D,20250710,000000,57.26,57.585,57.26,57.56,15747,0
+USSG.US,D,20250711,000000,57.12,57.42,57.12,57.36,51761,0
+USSG.US,D,20250714,000000,57.22,57.45,57.22,57.45,11752,0
+USSG.US,D,20250715,000000,57.839,57.839,57.3246,57.3246,18116,0
+USSG.US,D,20250716,000000,57.47,57.57,57.02,57.57,17370,0
+USSG.US,D,20250717,000000,57.66,57.965,57.66,57.945,37644,0
+USSG.US,D,20250718,000000,58.1,58.21,57.8265,57.97,15653,0
+USSG.US,D,20250721,000000,58,58.2101,57.956,57.956,9598,0
+USSG.US,D,20250722,000000,57.805,58.14,57.805,58.1333,8464,0
+USSG.US,D,20250723,000000,58.1317,58.52,58.1317,58.51,118581,0
+USSG.US,D,20250724,000000,58.545,58.6409,58.46,58.5,21223,0
+USSG.US,D,20250725,000000,58.68,58.8699,58.61,58.7983,6278,0
+USSG.US,D,20250728,000000,58.86,58.86,58.72,58.79,15995,0
+USSG.US,D,20250729,000000,58.97,58.985,58.67,58.74,19688,0
+USSG.US,D,20250730,000000,58.83,58.98,58.53,58.81,11990,0
+USSG.US,D,20250731,000000,59.04,59.35,58.3066,58.3066,22782,0
+USSG.US,D,20250801,000000,57.77,57.9,57.4599,57.6439,13333,0
+USSG.US,D,20250804,000000,58.16,58.78,57.93,58.76,14599,0
+USSG.US,D,20250805,000000,58.56,58.74,58.2117,58.4,20342,0
+USSG.US,D,20250806,000000,58.14,58.444,58.14,58.3748,11239,0
+USSG.US,D,20250807,000000,58.63,58.63,57.8799,58.0918,12593,0
+USSG.US,D,20250808,000000,58.51,58.62,58.44,58.61,9515,0
+USSG.US,D,20250811,000000,58.66,58.7357,58.361,58.361,9777,0
+USSG.US,D,20250812,000000,58.61,59.07,58.61,59.07,15571,0
+USSG.US,D,20250813,000000,59.1,59.29,59.0201,59.29,8677,0
+USSG.US,D,20250814,000000,58.85,59.215,58.85,59.215,10740,0
+USSG.US,D,20250815,000000,59.25,59.26,58.95,59.0396,8213,0
+USSG.US,D,20250818,000000,59,59.1,58.98,59.1,55913,0
+USSG.US,D,20250819,000000,59.06,59.09,58.7,58.75,8969,0
+USSG.US,D,20250820,000000,58.6944,58.72,58.18,58.7022,26933,0
+USSG.US,D,20250821,000000,58.66,58.685,58.45,58.56,8046,0
+USSG.US,D,20250822,000000,58.6701,59.52,58.59,59.5,10881,0
+USSG.US,D,20250825,000000,59.31,59.49,59.27,59.27,7658,0
+USSG.US,D,20250826,000000,59.29,59.4169,59.195,59.4169,6991,0
+USSG.US,D,20250827,000000,59.44,59.62,59.4249,59.6085,6911,0
+USSG.US,D,20250828,000000,59.6,59.7,59.44,59.65,9793,0
+USSG.US,D,20250829,000000,59.52,59.52,59.12,59.19,6545,0
+USSG.US,D,20250902,000000,58.51,58.79,58.2686,58.79,21747,0
+USSG.US,D,20250903,000000,59.1271,59.21,58.8657,59.21,5899,0
+USSG.US,D,20250904,000000,59.08,59.56,59.01,59.53,13475,0
+USSG.US,D,20250905,000000,59.48,59.48,58.8799,59.0675,6156,0
+USSG.US,D,20250908,000000,59.18,59.3108,59.14,59.2401,27153,0
+USSG.US,D,20250909,000000,59.181,59.371,59.11,59.36,4595,0
+USSG.US,D,20250910,000000,59.69,59.74,59.415,59.5747,8891,0
+USSG.US,D,20250911,000000,59.89,60.21,59.89,60.21,11636,0
+USSG.US,D,20250912,000000,60.23,60.33,60.15,60.1884,14941,0
+USSG.US,D,20250915,000000,60.46,60.52,60.32,60.49,8298,0
+USSG.US,D,20250916,000000,60.53,60.53,60.29,60.3451,10784,0
+USSG.US,D,20250917,000000,60.28,60.46,60.0105,60.2963,14819,0
+USSG.US,D,20250918,000000,60.68,60.97,60.56,60.67,18274,0
+USSG.US,D,20250919,000000,60.64,60.73,60.5,60.69,13113,0
+USSG.US,D,20250922,000000,60.695,61.13,60.57,61.1223,8857,0
+USSG.US,D,20250923,000000,61.16,61.17,60.6,60.64,18116,0
+USSG.US,D,20250924,000000,60.86,60.87,60.38,60.5121,8057,0
+USSG.US,D,20250925,000000,60.05,60.3266,59.89,60.11,12596,0
+USSG.US,D,20250926,000000,60.45,60.8,60.29,60.8,8247,0
+USSG.US,D,20250929,000000,61.08,61.18,60.92,60.96,159413,0
+USSG.US,D,20250930,000000,60.96,61.345,60.86,61.345,122761,0
+USSG.US,D,20251001,000000,61.23,61.75,61,61.6947,123538,0
+USSG.US,D,20251002,000000,61.92,61.94,61.5,61.82,41570,0
+USSG.US,D,20251003,000000,61.86,62.01,61.62,61.68,599182,0
+USSG.US,D,20251006,000000,61.98,62.2079,61.87,62.2079,19971,0
+USSG.US,D,20251007,000000,62.28,62.29,61.71,61.77,1071995,0
+USSG.US,D,20251008,000000,61.81,62.07,61.81,62.01,17566,0
+USSG.US,D,20251009,000000,62.15,62.18,61.8,61.83,17884,0
+USSG.US,D,20251010,000000,62.17,62.17,60.3538,60.3538,9489,0
+USSG.US,D,20251013,000000,61.07,61.21,61.03,61.2056,16068,0
+USSG.US,D,20251014,000000,60.83,61.16,60.58,61.07,7777,0
+USSG.US,D,20251015,000000,61.5,61.605,60.853,61.31,7222,0
+USSG.US,D,20251016,000000,61.48,61.59,60.8099,60.9942,8146,0
+USSG.US,D,20251017,000000,60.84,61.57,60.84,61.5592,8434,0
+USSG.US,D,20251020,000000,61.7556,61.97,61.7,61.9628,2749,0
+USSG.US,D,20251021,000000,61.94,62,61.77,61.9,13847,0
+USSG.US,D,20251022,000000,62.073,62.073,61.31,61.64,22166,0
+USSG.US,D,20251023,000000,61.85,62.09,61.67,62.06,15777,0
+USSG.US,D,20251024,000000,62.51,62.595,62.43,62.47,17583,0
+USSG.US,D,20251027,000000,63.03,63.3713,63.03,63.3713,15332,0
+USSG.US,D,20251028,000000,63.68,63.965,63.5,63.7762,40171,0
+USSG.US,D,20251029,000000,64.06,64.15,63.61,63.7944,28945,0
+USSG.US,D,20251030,000000,63.76,63.98,63.41,63.49,21973,0
+USSG.US,D,20251031,000000,63.66,63.67,63.2999,63.34,10696,0
+USSG.US,D,20251103,000000,63.77,63.81,63.3518,63.63,24222,0
+USSG.US,D,20251104,000000,62.77,63.22,62.7,62.7174,17762,0
+USSG.US,D,20251105,000000,63.1599,63.39,62.79,63.02,22662,0
+USSG.US,D,20251106,000000,62.97,62.97,61.96,62.14,12240,0
+USSG.US,D,20251107,000000,61.79,62.1,61.24,62.1,17280,0
+USSG.US,D,20251110,000000,62.8375,63.41,62.74,63.41,7975,0
+USSG.US,D,20251111,000000,63.04,63.44,62.98,63.44,10122,0
+USSG.US,D,20251112,000000,63.3974,63.56,63.21,63.56,8328,0
+USSG.US,D,20251113,000000,62.8,63.0717,62.14,62.1944,15301,0
+USSG.US,D,20251114,000000,61.39,62.58,61.39,62.297,20944,0
+USSG.US,D,20251117,000000,62.21,62.61,61.58,61.92,16662,0
+USSG.US,D,20251118,000000,61.56,61.61,60.8,61.32,18954,0
+USSG.US,D,20251119,000000,61.37,62.16,61.32,61.55,15124,0
+USSG.US,D,20251120,000000,62.77,62.83,60.58,60.6822,19256,0
+USSG.US,D,20251121,000000,61.03,61.87,60.69,61.2421,22754,0
+USSG.US,D,20251124,000000,61.76,62.2597,61.625,62.2014,50674,0
+USSG.US,D,20251125,000000,61.85,62.74,61.62,62.573,20445,0
+USSG.US,D,20251126,000000,62.91,63.1466,62.79,63.0698,12707,0
+USSG.US,D,20251128,000000,63.19,63.2,63.03,63.18,9236,0
+USSG.US,D,20251201,000000,62.78,63.19,62.78,62.95,16721,0
+USSG.US,D,20251202,000000,63.19,63.22,62.94,63.12,13463,0
+USSG.US,D,20251203,000000,63.09,63.42,62.95,63.3133,4395,0
+USSG.US,D,20251204,000000,63.5,63.5,63.22,63.5,14611,0
+USSG.US,D,20251205,000000,63.65,63.81,63.5495,63.5495,12096,0
+USSG.US,D,20251208,000000,63.52,63.59,63.24,63.2604,14069,0
+USSG.US,D,20251209,000000,63.32,63.48,63.275,63.42,32301,0
+USSG.US,D,20251210,000000,63.24,63.7003,63.08,63.55,8517,0
+USSG.US,D,20251211,000000,63.39,63.83,63.34,63.83,10377,0
+USSG.US,D,20251212,000000,63.81,63.89,63.07,63.15,28945,0
+USSG.US,D,20251215,000000,63.69,63.69,63.2699,63.46,23959,0
+USSG.US,D,20251216,000000,63.31,63.429,62.945,63.3705,11051,0
+USSG.US,D,20251217,000000,63.06,63.31,62.4235,62.4235,8401,0
+USSG.US,D,20251218,000000,63.05,63.37,62.8999,63.0413,18902,0
+USSG.US,D,20251219,000000,63.16,63.48,63.14,63.48,14581,0
+USSG.US,D,20251222,000000,63.71,64.01,63.68,64.01,10659,0
+USSG.US,D,20251223,000000,63.95,64.33,63.84,64.33,12111,0
+USSG.US,D,20251224,000000,64.17,64.39,64.1509,64.39,4846,0
+USSG.US,D,20251226,000000,64.55,64.55,64.37,64.47,15922,0
+USSG.US,D,20251229,000000,64.25,64.25,64.03,64.13,13907,0
+USSG.US,D,20251230,000000,64.06,64.16,63.99,64.1,20428,0
+USSG.US,D,20251231,000000,64.12,64.12,63.505,63.505,746559,0
+USSG.US,D,20260102,000000,64,64,63.42,63.69,14711,0
+USSG.US,D,20260105,000000,64,64.2,63.98,64.09,11363,0
+USSG.US,D,20260106,000000,64.18,64.47,64.04,64.47,36392,0
+USSG.US,D,20260107,000000,64.7,64.843,64.497,64.497,15626,0
+USSG.US,D,20260108,000000,64.45,64.5599,64.37,64.54,11641,0
+USSG.US,D,20260109,000000,64.62,64.9,64.54,64.8114,16149,0
+USSG.US,D,20260112,000000,64.6,64.97,64.41,64.97,15078,0
+USSG.US,D,20260113,000000,64.75,64.95,64.57,64.83,8431,0
+USSG.US,D,20260114,000000,64.35,64.4616,64.14,64.4616,10786,0
+USSG.US,D,20260115,000000,65,65,64.59,64.7,18907,0
+USSG.US,D,20260116,000000,64.94,64.94,64.57,64.65,20554,0
+USSG.US,D,20260120,000000,63.51,63.8499,63.25,63.36,17948,0
+USSG.US,D,20260121,000000,63.66,64.55,63.55,64.2632,9368,0
+USSG.US,D,20260122,000000,64.69,64.78,64.47,64.76,8292,0
+USSG.US,D,20260123,000000,64.82,64.89,64.65,64.7285,16726,0
+USSG.US,D,20260126,000000,64.83,64.99,64.7,64.95,10245,0
+USSG.US,D,20260127,000000,65,65.28,65,65.1691,10291,0
+USSG.US,D,20260128,000000,65.43,65.43,65.235,65.3422,20689,0
+USSG.US,D,20260129,000000,64.945,65.13,63.92,64.81,29007,0
+USSG.US,D,20260130,000000,64.47,64.7897,64.2199,64.4547,19727,0
+USSG.US,D,20260202,000000,64.18,64.8,64.18,64.64,22738,0
+USSG.US,D,20260203,000000,64.15,64.15,63.39,63.73,65830,0
+USSG.US,D,20260204,000000,63.8,63.92,63.11,63.56,21590,0
+USSG.US,D,20260205,000000,62.75,63.06,62.4,62.61,26186,0
+USSG.US,D,20260206,000000,63.56,64.0891,63.14,64.0891,10779,0
+USSG.US,D,20260209,000000,64.1,64.56,64.0904,64.5,12983,0
+USSG.US,D,20260210,000000,64.41,64.5,64.2395,64.28,9742,0
+USSG.US,D,20260211,000000,64.69,64.69,63.895,64.1046,6040,0
+USSG.US,D,20260212,000000,64.53,64.53,63.44,63.46,10070,0
+USSG.US,D,20260213,000000,63.52,63.78,63.1,63.51,20689,0
+USSG.US,D,20260217,000000,63.31,63.47,62.61,63.36,30308,0
+USSG.US,D,20260218,000000,63.7944,63.807,63.49,63.65,11587,0
diff --git a/daily/us/nyse etfs/2/vb.us.txt b/daily/us/nyse etfs/2/vb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..82fb9d6591811280bd93a9bba54bdaadc9587728
--- /dev/null
+++ b/daily/us/nyse etfs/2/vb.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VB.US,D,20050225,000000,45.9901,46.7229,45.9901,46.7229,7591.9011932701,0
+VB.US,D,20050228,000000,46.6475,46.7477,46.2274,46.5203,12923.756448931,0
+VB.US,D,20050301,000000,46.6475,46.8908,46.5481,46.86,118451.98875587,0
+VB.US,D,20050302,000000,46.5719,47.0277,46.5719,46.8242,5926.0741073496,0
+VB.US,D,20050303,000000,47.0466,47.0466,46.5293,46.8152,9251.6853756141,0
+VB.US,D,20050304,000000,47.0466,47.3902,47.0466,47.3405,7705.7092106274,0
+VB.US,D,20050307,000000,47.3137,47.6016,47.3137,47.4258,2965.051354867,0
+VB.US,D,20050308,000000,47.4328,47.4328,47.0793,47.0793,4983.3811494163,0
+VB.US,D,20050309,000000,46.9146,46.9414,46.5203,46.5203,8657.4665239254,0
+VB.US,D,20050310,000000,46.4687,46.5025,46.1133,46.2006,38301.937169018,0
+VB.US,D,20050311,000000,46.3952,46.4042,46.1748,46.1748,5217.0400877075,0
+VB.US,D,20050314,000000,46.3694,46.4508,46.292,46.292,5097.1891667737,0
+VB.US,D,20050315,000000,46.7318,46.7318,46.301,46.301,3557.2559053635,0
+VB.US,D,20050316,000000,46.2374,46.2374,45.9236,45.9554,9723.0318545807,0
+VB.US,D,20050317,000000,46.1391,46.2672,46.0041,46.2672,1659.784182344,0
+VB.US,D,20050318,000000,46.1063,46.1063,45.736,45.8452,6995.6680403892,0
+VB.US,D,20050321,000000,45.9812,45.9812,45.8452,45.8879,3082.8879746086,0
+VB.US,D,20050322,000000,45.9812,46.2006,45.5573,45.5573,4983.3811494163,0
+VB.US,D,20050323,000000,45.4729,45.5175,45.2127,45.3318,270103.68976099,0
+VB.US,D,20050324,000000,45.3318,45.6774,45.3318,45.5573,16835.529364115,0
+VB.US,D,20050328,000000,45.5573,45.6694,45.315,45.5851,6282.6054183628,0
+VB.US,D,20050329,000000,45.3477,45.6436,44.7152,44.7152,9844.8970767067,0
+VB.US,D,20050330,000000,44.7997,45.3656,44.7997,45.3656,8774.295993071,0
+VB.US,D,20050331,000000,45.3825,45.4093,45.2494,45.3477,186154.66612572,0
+VB.US,D,20050401,000000,45.8014,45.9643,45.1532,45.2912,4031.6238361184,0
+VB.US,D,20050404,000000,45.2654,45.4977,44.9367,45.4977,2726.3566635954,0
+VB.US,D,20050405,000000,45.4252,45.5175,45.3318,45.4331,783516.83482479,0
+VB.US,D,20050406,000000,45.6436,45.8879,45.6099,45.6347,4267.2970756017,0
+VB.US,D,20050407,000000,45.5761,45.8372,45.4807,45.8372,4983.3811494163,0
+VB.US,D,20050408,000000,45.8194,45.8194,45.2226,45.2405,381917.54893807,0
+VB.US,D,20050411,000000,45.3726,45.3726,45.0191,45.1263,14585.554932467,0
+VB.US,D,20050412,000000,44.9695,45.3726,44.6398,45.3726,3791.9219942507,0
+VB.US,D,20050413,000000,45.2494,45.2494,44.7689,44.7689,1067.5796318475,0
+VB.US,D,20050414,000000,44.7758,44.7758,44.1106,44.1106,8774.295993071,0
+VB.US,D,20050415,000000,43.8295,44.0342,43.1753,43.2309,9844.8970767067,0
+VB.US,D,20050418,000000,43.3838,43.5516,43.0452,43.5516,21224.691661844,0
+VB.US,D,20050419,000000,43.8207,44.1334,43.8207,44.1106,15296.603253301,0
+VB.US,D,20050420,000000,44.2446,44.2446,43.7403,43.7789,15174.738031176,0
+VB.US,D,20050421,000000,43.9984,44.5028,43.8545,44.472,13518.982451216,0
+VB.US,D,20050422,000000,44.2526,44.2526,43.8365,43.8365,6522.3072602304,0
+VB.US,D,20050425,000000,44.1424,44.3975,44.1036,44.1503,8416.7575314617,0
+VB.US,D,20050426,000000,44.2754,44.4651,43.8545,43.9825,7351.1922008064,0
+VB.US,D,20050427,000000,43.6856,44.0262,43.3579,44.0262,9488.3657656935,0
+VB.US,D,20050428,000000,43.6012,43.6012,43.0621,43.1395,15414.439873043,0
+VB.US,D,20050429,000000,43.1495,43.3758,42.5726,43.3758,4390.1694483237,0
+VB.US,D,20050502,000000,43.4761,43.6102,43.351,43.5754,3791.9219942507,0
+VB.US,D,20050503,000000,43.7035,43.8803,43.4761,43.486,10671.76771609,0
+VB.US,D,20050504,000000,43.77,44.3081,43.6936,44.3081,7705.7092106274,0
+VB.US,D,20050505,000000,44.2446,44.5624,44.1244,44.2923,7111.4903589387,0
+VB.US,D,20050506,000000,44.622,44.622,44.3171,44.476,6282.6054183628,0
+VB.US,D,20050509,000000,44.476,44.7917,44.3787,44.6974,6282.6054183628,0
+VB.US,D,20050510,000000,44.6308,44.6308,44.2526,44.334,4509.0132186615,0
+VB.US,D,20050511,000000,44.5544,44.5544,44.1662,44.4491,3199.7174437542,0
+VB.US,D,20050512,000000,44.607,44.607,43.8137,43.8545,6404.4706404888,0
+VB.US,D,20050513,000000,43.9378,44.0073,43.4582,43.6102,5573.5713987207,0
+VB.US,D,20050516,000000,43.5854,44.2278,43.5854,44.2278,2965.051354867,0
+VB.US,D,20050517,000000,44.19,44.5385,43.9984,44.5286,7351.1922008064,0
+VB.US,D,20050518,000000,44.742,45.3656,44.742,45.3318,21341.521130989,0
+VB.US,D,20050519,000000,45.3904,45.6019,45.3904,45.5761,29996.973353722,0
+VB.US,D,20050520,000000,45.4977,45.5503,45.315,45.5175,11857.183967679,0
+VB.US,D,20050523,000000,45.6019,45.9643,45.6019,45.7846,23597.538466214,0
+VB.US,D,20050524,000000,45.7846,45.7846,45.6099,45.6774,9129.8201534881,0
+VB.US,D,20050525,000000,45.4807,45.4977,45.2127,45.308,10315.236405077,0
+VB.US,D,20050526,000000,45.4807,45.863,45.4807,45.8194,5453.7204777869,0
+VB.US,D,20050527,000000,45.9812,46.1063,45.7668,46.0229,12095.878658951,0
+VB.US,D,20050531,000000,46.1063,46.2096,45.9465,46.0557,31302.240526245,0
+VB.US,D,20050601,000000,46.0557,46.5719,46.0557,46.4042,18022.959916897,0
+VB.US,D,20050602,000000,46.4687,46.6295,46.3784,46.6067,12095.878658951,0
+VB.US,D,20050603,000000,46.6563,46.6563,46.2185,46.282,14108.165549924,0
+VB.US,D,20050606,000000,46.3784,46.5719,46.1838,46.5561,16719.707045566,0
+VB.US,D,20050607,000000,46.6812,47.0883,46.5889,46.6385,9844.8970767067,0
+VB.US,D,20050608,000000,46.8242,46.8242,46.3694,46.3694,4743.6793075487,0
+VB.US,D,20050609,000000,46.3446,46.7745,46.2185,46.7745,20275.955800334,0
+VB.US,D,20050610,000000,46.7745,46.86,46.7388,46.7904,2487.6619723238,0
+VB.US,D,20050613,000000,46.9572,47.1617,46.7904,46.984,29876.115282192,0
+VB.US,D,20050614,000000,47.0188,47.2631,47.0188,47.2442,6048.9464800717,0
+VB.US,D,20050615,000000,47.4964,47.5302,47.1449,47.416,7468.0216699519,0
+VB.US,D,20050616,000000,47.4596,47.8776,47.4596,47.8677,10315.236405077,0
+VB.US,D,20050617,000000,48.2589,48.2589,47.8935,48.0048,15296.603253301,0
+VB.US,D,20050620,000000,47.8439,47.972,47.7417,47.9531,8298.92091172,0
+VB.US,D,20050621,000000,47.9194,47.9968,47.7685,47.7943,5217.0400877075,0
+VB.US,D,20050622,000000,48.1209,48.1209,47.7009,47.9442,5097.1891667737,0
+VB.US,D,20050623,000000,47.8528,47.9194,47.3494,47.3752,10789.604335832,0
+VB.US,D,20050624,000000,47.2442,47.2442,46.714,46.7745,17904.116146559,0
+VB.US,D,20050627,000000,46.7745,46.9056,46.6891,46.8908,17433.776818189,0
+VB.US,D,20050628,000000,47.0883,47.6433,47.0883,47.6433,81577.183981492,0
+VB.US,D,20050629,000000,47.7685,47.8359,47.6781,47.7943,12451.402819368,0
+VB.US,D,20050630,000000,47.9531,47.9531,47.5629,47.5629,3082.8879746086,0
+VB.US,D,20050701,000000,47.8359,47.9263,47.6523,47.9263,3557.2559053635,0
+VB.US,D,20050705,000000,47.963,48.4515,47.8776,48.392,3199.7174437542,0
+VB.US,D,20050706,000000,48.5448,48.6282,48.2499,48.2758,9844.8970767067,0
+VB.US,D,20050707,000000,47.8856,48.3165,47.7595,48.3165,13042.600219269,0
+VB.US,D,20050708,000000,48.5032,49.2886,48.4515,49.2886,14228.016470858,0
+VB.US,D,20050711,000000,49.3789,49.8426,49.3601,49.785,61658.766642768,0
+VB.US,D,20050712,000000,49.8426,50.0461,49.5844,49.8148,87741.952780114,0
+VB.US,D,20050713,000000,49.8664,49.8664,49.5755,49.6172,39957.692748979,0
+VB.US,D,20050714,000000,50.062,50.062,49.231,49.3601,9723.0318545807,0
+VB.US,D,20050715,000000,49.2042,49.4961,49.0602,49.4375,17548.591986142,0
+VB.US,D,20050718,000000,49.4881,49.4881,49.1336,49.1336,13162.451140203,0
+VB.US,D,20050719,000000,49.1506,49.8327,49.1506,49.785,82169.388531989,0
+VB.US,D,20050720,000000,49.7502,50.3927,49.641,50.3927,5453.7204777869,0
+VB.US,D,20050721,000000,50.2468,50.2814,49.5755,49.6668,36642.152986675,0
+VB.US,D,20050722,000000,49.8426,50.3053,49.7344,50.3053,4983.3811494163,0
+VB.US,D,20050725,000000,50.3758,50.4195,49.8923,49.9777,12804.912678594,0
+VB.US,D,20050726,000000,50.0888,50.2378,49.8833,50.1633,8657.4665239254,0
+VB.US,D,20050727,000000,50.2636,50.2636,49.8247,50.2308,105055.87867736,0
+VB.US,D,20050728,000000,50.3847,50.8384,50.2636,50.754,6995.6680403892,0
+VB.US,D,20050729,000000,50.899,51.0073,50.5287,50.6091,11265.986567779,0
+VB.US,D,20050801,000000,50.908,50.9983,50.761,50.8236,9366.5005435675,0
+VB.US,D,20050802,000000,51.1195,51.1999,50.9616,51.0937,11618.489276408,0
+VB.US,D,20050803,000000,51.1115,51.1463,50.908,50.9546,8657.4665239254,0
+VB.US,D,20050804,000000,50.8146,50.8146,50.2636,50.3122,10555.945397541,0
+VB.US,D,20050805,000000,50.1882,50.1882,49.3967,49.641,19445.056558566,0
+VB.US,D,20050808,000000,49.7592,49.7681,49.2488,49.3124,8416.7575314617,0
+VB.US,D,20050809,000000,49.4881,49.5408,49.3124,49.4723,11735.318745554,0
+VB.US,D,20050810,000000,49.7274,49.9597,49.1594,49.3421,50750.318536598,0
+VB.US,D,20050811,000000,49.4633,49.8327,49.4465,49.8327,6404.4706404888,0
+VB.US,D,20050812,000000,49.6828,49.6828,49.1248,49.5408,16124.481043281,0
+VB.US,D,20050815,000000,49.4723,49.9519,49.2886,49.7989,20158.119180592,0
+VB.US,D,20050816,000000,49.5924,49.5924,49.0522,49.0522,8537.6156029916,0
+VB.US,D,20050817,000000,49.0433,49.2568,48.8626,49.1754,18971.695778407,0
+VB.US,D,20050818,000000,48.518,48.9073,48.518,48.7743,37471.03792725,0
+VB.US,D,20050819,000000,48.951,49.0433,48.8387,48.9659,14463.689710341,0
+VB.US,D,20050822,000000,49.0731,49.2399,48.8567,49.091,140505.56535828,0
+VB.US,D,20050823,000000,49.2886,49.2886,48.8626,49.083,8298.92091172,0
+VB.US,D,20050824,000000,49.0522,49.5239,48.7971,49.0185,54900.786143054,0
+VB.US,D,20050825,000000,49.1336,49.2965,49.0096,49.1436,28221.366852828,0
+VB.US,D,20050826,000000,49.1754,49.1754,48.6044,48.6541,14228.016470858,0
+VB.US,D,20050829,000000,48.5032,48.9758,48.3017,48.9758,46122.461547599,0
+VB.US,D,20050830,000000,48.8904,48.9847,48.6779,48.9589,20275.955800334,0
+VB.US,D,20050831,000000,48.8477,49.641,48.8477,49.641,11265.986567779,0
+VB.US,D,20050901,000000,49.9777,50.1077,49.7502,50.0223,7236.3770328529,0
+VB.US,D,20050902,000000,50.0888,50.0888,49.4802,49.4802,13162.451140203,0
+VB.US,D,20050906,000000,49.9439,50.2536,49.9101,50.2536,20985.996970572,0
+VB.US,D,20050907,000000,50.3311,50.5455,50.2218,50.4929,61536.901420642,0
+VB.US,D,20050908,000000,50.4264,50.4264,50.1077,50.2636,6877.8314206476,0
+VB.US,D,20050909,000000,50.2726,50.6339,50.2726,50.6339,5692.4151690584,0
+VB.US,D,20050912,000000,50.5843,50.908,50.5099,50.7203,15533.283643381,0
+VB.US,D,20050913,000000,50.5674,50.5923,50.3122,50.4026,8896.161215197,0
+VB.US,D,20050914,000000,50.3847,50.3927,49.8664,49.9439,6404.4706404888,0
+VB.US,D,20050915,000000,50.0799,50.0988,49.7989,49.8525,6282.6054183628,0
+VB.US,D,20050916,000000,49.9369,50.2726,49.9369,50.1395,12567.225137918,0
+VB.US,D,20050919,000000,50.2636,50.2636,49.9191,49.9191,19680.729798048,0
+VB.US,D,20050920,000000,50.1882,50.2308,49.3421,49.4375,11735.318745554,0
+VB.US,D,20050921,000000,49.2727,49.2886,48.7385,48.7385,16597.84182344,0
+VB.US,D,20050922,000000,48.5706,48.8567,48.2669,48.8567,16480.005203698,0
+VB.US,D,20050923,000000,48.5528,49.1853,48.5448,49.1853,8416.7575314617,0
+VB.US,D,20050926,000000,49.4633,49.6341,49.2568,49.4375,13754.655690699,0
+VB.US,D,20050927,000000,49.4723,49.5497,49.0185,49.3521,51936.741938783,0
+VB.US,D,20050928,000000,49.5139,49.5139,49.0096,49.2727,15060.930013818,0
+VB.US,D,20050929,000000,49.2886,49.9101,49.1078,49.9101,45650.107918036,0
+VB.US,D,20050930,000000,49.9865,50.198,49.8247,50.0988,14108.165549924,0
+VB.US,D,20051003,000000,50.485,50.6002,50.2636,50.3569,25137.471727624,0
+VB.US,D,20051004,000000,50.5585,50.5843,49.9279,49.9279,13280.287759944,0
+VB.US,D,20051005,000000,49.5755,49.5755,48.4188,48.4188,50393.787225585,0
+VB.US,D,20051006,000000,48.4019,48.6044,47.539,48.115,108016.90142985,0
+VB.US,D,20051007,000000,48.3343,48.4684,48.1815,48.3245,13991.336080779,0
+VB.US,D,20051010,000000,48.4257,48.4257,47.7505,47.8935,33911.767720694,0
+VB.US,D,20051011,000000,48.0048,48.1735,47.3325,47.3325,13991.336080779,0
+VB.US,D,20051012,000000,47.3037,47.3752,46.433,46.7904,15888.807803798,0
+VB.US,D,20051013,000000,46.6385,46.842,46.2274,46.7388,19324.198487036,0
+VB.US,D,20051014,000000,47.1449,47.4904,46.7388,47.4904,12451.402819368,0
+VB.US,D,20051017,000000,47.547,47.6602,47.1995,47.5122,11025.277575316,0
+VB.US,D,20051018,000000,47.5034,47.5629,46.9662,46.9662,3911.7729151845,0
+VB.US,D,20051019,000000,46.7051,47.7089,46.5293,47.7089,14943.093394077,0
+VB.US,D,20051020,000000,47.7089,47.8618,46.6971,46.9751,34621.808890933,0
+VB.US,D,20051021,000000,47.2809,47.5917,47.2442,47.399,12804.912678594,0
+VB.US,D,20051024,000000,47.6096,48.3731,47.6096,48.3731,71496.613665303,0
+VB.US,D,20051025,000000,48.1894,48.4337,47.7943,48.1,22766.639224445,0
+VB.US,D,20051026,000000,47.9878,48.5121,47.828,47.8618,22408.093612241,0
+VB.US,D,20051027,000000,47.7505,47.7943,46.852,46.9572,109682.72851577,0
+VB.US,D,20051028,000000,47.2899,47.7257,46.9572,47.7257,6522.3072602304,0
+VB.US,D,20051031,000000,48.1457,48.6878,48.1457,48.1636,65571.546708549,0
+VB.US,D,20051101,000000,48.3572,48.3631,48.0802,48.3493,21579.208671664,0
+VB.US,D,20051102,000000,48.4595,49.222,48.4595,49.222,21459.357750731,0
+VB.US,D,20051103,000000,49.4633,49.7006,49.2568,49.2886,11142.107044461,0
+VB.US,D,20051104,000000,49.4723,49.4723,49.0096,49.3045,15771.978334652,0
+VB.US,D,20051107,000000,49.5318,49.5318,49.1754,49.4553,10555.945397541,0
+VB.US,D,20051108,000000,49.2399,49.2965,48.9847,49.2399,12804.912678594,0
+VB.US,D,20051109,000000,49.2399,49.6023,48.9341,49.3601,8416.7575314617,0
+VB.US,D,20051110,000000,49.3273,49.7184,48.8387,49.5844,13636.819070957,0
+VB.US,D,20051111,000000,49.6668,49.8923,49.5497,49.8426,17548.591986142,0
+VB.US,D,20051114,000000,49.8923,49.9101,49.505,49.7006,23597.538466214,0
+VB.US,D,20051115,000000,49.7681,49.8327,49.1168,49.2965,22292.271293691,0
+VB.US,D,20051116,000000,49.4057,49.4057,48.951,49.2568,72448.370978601,0
+VB.US,D,20051117,000000,49.5497,50.0303,49.4723,50.0045,13754.655690699,0
+VB.US,D,20051118,000000,50.1882,50.4423,50.0223,50.4095,32846.202390039,0
+VB.US,D,20051121,000000,50.4602,50.8891,50.2468,50.8891,27626.140850544,0
+VB.US,D,20051122,000000,50.8236,51.2416,50.6528,51.1701,22292.271293691,0
+VB.US,D,20051123,000000,51.1741,51.4968,51.1611,51.3022,28575.883862649,0
+VB.US,D,20051125,000000,51.1999,51.3628,51.1025,51.2942,6522.3072602304,0
+VB.US,D,20051128,000000,51.2505,51.2505,50.4264,50.5287,19209.383319082,0
+VB.US,D,20051129,000000,50.6617,50.899,50.5505,50.6429,22652.831207088,0
+VB.US,D,20051130,000000,50.761,51.0569,50.6697,50.8146,22054.583753015,0
+VB.US,D,20051201,000000,51.1611,51.7341,51.0937,51.6825,23716.382236551,0
+VB.US,D,20051202,000000,51.5553,51.6497,51.319,51.6497,11976.027738017,0
+VB.US,D,20051205,000000,51.606,51.606,51.1195,51.457,13636.819070957,0
+VB.US,D,20051206,000000,51.5981,51.8572,51.4868,51.4868,12804.912678594,0
+VB.US,D,20051207,000000,51.4868,51.5801,51.0757,51.2416,23716.382236551,0
+VB.US,D,20051208,000000,51.2257,51.6337,51.0569,51.2942,6995.6680403892,0
+VB.US,D,20051209,000000,51.4968,51.6337,51.2088,51.5385,47193.062631235,0
+VB.US,D,20051212,000000,51.8344,51.8344,51.3686,51.6337,10080.57031619,0
+VB.US,D,20051213,000000,51.6497,51.8413,51.3686,51.6903,12095.878658951,0
+VB.US,D,20051214,000000,51.7341,51.9862,51.5553,51.7897,7111.4903589387,0
+VB.US,D,20051215,000000,51.7599,51.7599,51.2257,51.3786,50155.092534314,0
+VB.US,D,20051216,000000,51.5801,51.5801,51.1909,51.1909,9366.5005435675,0
+VB.US,D,20051219,000000,51.1463,51.1463,50.485,50.485,67351.181811827,0
+VB.US,D,20051220,000000,50.5287,50.9328,50.349,50.5843,18971.695778407,0
+VB.US,D,20051221,000000,50.9457,51.2863,50.8812,51.1195,61302.235331755,0
+VB.US,D,20051222,000000,51.3548,51.4054,51.1025,51.3786,130545.85311363,0
+VB.US,D,20051223,000000,51.5385,51.606,51.4868,51.5801,12567.225137918,0
+VB.US,D,20051227,000000,51.2336,51.2336,50.3212,50.4343,32367.8058569,0
+VB.US,D,20051228,000000,50.5674,50.7372,50.2814,50.627,22887.497295975,0
+VB.US,D,20051229,000000,50.5923,50.7789,50.4771,50.4771,26439.717448359,0
+VB.US,D,20051230,000000,50.0799,50.2814,49.9687,50.1464,64857.476935927,0
+VB.US,D,20060103,000000,50.4602,51.0659,49.6828,50.9805,207028.86938013,0
+VB.US,D,20060104,000000,51.0311,51.4302,51.0211,51.4054,48494.301201374,0
+VB.US,D,20060105,000000,51.3866,51.5385,51.2416,51.5385,53712.348439677,0
+VB.US,D,20060106,000000,51.7499,52.1025,51.5385,52.0438,15414.439873043,0
+VB.US,D,20060109,000000,52.1957,52.6148,52.1789,52.5016,65453.710088808,0
+VB.US,D,20060110,000000,52.2901,52.7965,52.2533,52.7369,27389.460460464,0
+VB.US,D,20060111,000000,52.8461,52.8461,52.4242,52.8123,49440.015611096,0
+VB.US,D,20060112,000000,52.7965,52.7965,52.3735,52.3735,13518.982451216,0
+VB.US,D,20060113,000000,52.5651,52.5651,52.304,52.4242,36284.614525065,0
+VB.US,D,20060117,000000,52.2265,52.2722,51.9793,52.2265,39484.33196882,0
+VB.US,D,20060118,000000,51.8244,52.2454,51.7897,52.1957,30707.014523961,0
+VB.US,D,20060119,000000,52.3397,52.9782,52.299,52.9047,36162.749302939,0
+VB.US,D,20060120,000000,52.9384,52.9384,52.0865,52.2117,90707.00413498,0
+VB.US,D,20060123,000000,52.299,52.433,52.0766,52.3219,26557.554068101,0
+VB.US,D,20060124,000000,52.7041,53.0308,52.6595,52.9623,75528.237501421,0
+VB.US,D,20060125,000000,53.1182,53.2244,52.6942,52.9782,37471.03792725,0
+VB.US,D,20060126,000000,53.2244,53.6702,53.0586,53.6702,33081.875629523,0
+VB.US,D,20060127,000000,53.6792,54.2203,53.6702,53.9035,29404.768803225,0
+VB.US,D,20060130,000000,54.0009,54.1378,53.8589,53.9611,24663.103796869,0
+VB.US,D,20060131,000000,53.8589,54.2362,53.7556,53.9681,53595.518970532,0
+VB.US,D,20060201,000000,54.0316,54.3404,53.8937,54.2272,11735.318745554,0
+VB.US,D,20060202,000000,54.2362,54.2451,53.4389,53.6305,30474.362736265,0
+VB.US,D,20060203,000000,53.6792,53.8341,53.2065,53.4627,37110.478013853,0
+VB.US,D,20060206,000000,53.5878,53.8251,53.2919,53.7725,22408.093612241,0
+VB.US,D,20060207,000000,53.8162,53.8251,52.996,53.005,138134.7328551,0
+VB.US,D,20060208,000000,53.143,53.3575,52.7727,53.2333,85254.29080779,0
+VB.US,D,20060209,000000,53.3763,53.7238,53.0398,53.1271,24310.60108824,0
+VB.US,D,20060210,000000,52.9712,53.1599,52.5274,53.0924,23716.382236551,0
+VB.US,D,20060213,000000,52.9136,52.9136,52.4738,52.6853,41263.967072097,0
+VB.US,D,20060214,000000,52.7121,53.3009,52.4242,53.2771,33081.875629523,0
+VB.US,D,20060215,000000,53.1658,53.564,53.1271,53.4965,33911.767720694,0
+VB.US,D,20060216,000000,53.7725,54.0942,53.7328,54.0942,37110.478013853,0
+VB.US,D,20060217,000000,54.0942,54.2362,53.8509,54.0744,20038.268259658,0
+VB.US,D,20060221,000000,54.2362,54.3037,53.6305,53.8767,28338.196321974,0
+VB.US,D,20060222,000000,53.9363,54.4209,53.7238,54.3971,33911.767720694,0
+VB.US,D,20060223,000000,54.253,54.539,54.0574,54.2272,26557.554068101,0
+VB.US,D,20060224,000000,54.1776,54.5241,54.0744,54.4973,23003.319614525,0
+VB.US,D,20060227,000000,54.6155,54.8548,54.5748,54.7088,28692.713331795,0
+VB.US,D,20060228,000000,54.5926,54.5926,53.9195,54.0664,56319.861332935,0
+VB.US,D,20060301,000000,54.3633,54.819,54.12,54.7852,34385.128500853,0
+VB.US,D,20060302,000000,54.693,54.827,54.4665,54.7256,27985.693613345,0
+VB.US,D,20060303,000000,54.5241,54.9957,54.4745,54.5152,26085.200438537,0
+VB.US,D,20060306,000000,54.5152,54.5837,53.9681,54.12,42093.859163269,0
+VB.US,D,20060307,000000,53.9195,53.9195,53.3327,53.3763,33673.073029424,0
+VB.US,D,20060308,000000,53.2503,53.6305,52.9206,53.4796,328915.24166863,0
+VB.US,D,20060309,000000,53.5471,53.7824,53.2403,53.2403,25609.825357186,0
+VB.US,D,20060310,000000,53.3167,53.8093,53.0398,53.7725,9723.0318545807,0
+VB.US,D,20060313,000000,54.1458,54.3037,53.8093,54.0009,148211.27456891,0
+VB.US,D,20060314,000000,53.8093,54.5549,53.8093,54.539,32961.017557993,0
+VB.US,D,20060315,000000,54.5152,55.0663,54.5152,55.0663,34148.448110774,0
+VB.US,D,20060316,000000,55.249,55.4585,55.0663,55.0891,73277.255919177,0
+VB.US,D,20060317,000000,55.2241,55.3422,55.0305,55.2738,73160.42645003,0
+VB.US,D,20060320,000000,55.2241,55.378,54.9451,55.1983,38533.581806117,0
+VB.US,D,20060321,000000,55.0891,55.4525,54.5152,54.5748,23716.382236551,0
+VB.US,D,20060322,000000,54.4665,55.2638,54.3871,55.2072,32251.983538351,0
+VB.US,D,20060323,000000,55.1318,55.3164,54.9869,55.2826,33791.916799761,0
+VB.US,D,20060324,000000,55.387,55.6302,55.2738,55.6302,28575.883862649,0
+VB.US,D,20060327,000000,55.6699,55.6699,55.4217,55.6054,41263.967072097,0
+VB.US,D,20060328,000000,55.5865,55.9241,55.232,55.4366,39840.863279832,0
+VB.US,D,20060329,000000,55.6133,56.3143,55.5865,56.3143,31899.480829722,0
+VB.US,D,20060330,000000,56.361,56.5318,55.9678,56.2269,26206.058510067,0
+VB.US,D,20060331,000000,56.3183,56.3183,55.8814,56.3143,42093.859163269,0
+VB.US,D,20060403,000000,56.3362,56.6817,55.9589,55.9589,64978.335007457,0
+VB.US,D,20060404,000000,55.9747,56.352,55.7652,56.2011,35093.1553699,0
+VB.US,D,20060405,000000,56.3054,56.5655,55.9589,56.499,50276.95775644,0
+VB.US,D,20060406,000000,56.4652,56.9528,56.1356,56.5824,26557.554068101,0
+VB.US,D,20060407,000000,56.6659,56.7502,55.7226,55.7752,35572.559053635,0
+VB.US,D,20060410,000000,55.7563,55.9916,55.387,55.5011,39484.33196882,0
+VB.US,D,20060411,000000,55.7146,55.7146,54.7505,54.8041,146550.48323596,0
+VB.US,D,20060412,000000,54.9283,55.1983,54.8458,55.1814,15414.439873043,0
+VB.US,D,20060413,000000,55.0225,55.5507,54.9957,55.3691,23003.319614525,0
+VB.US,D,20060417,000000,55.4366,55.5507,54.9779,55.249,29286.932183484,0
+VB.US,D,20060418,000000,55.6977,56.6409,55.5795,56.6231,39840.863279832,0
+VB.US,D,20060419,000000,56.8276,57.1553,56.5566,57.1553,36996.669996496,0
+VB.US,D,20060420,000000,57.1731,57.1731,56.5655,56.9528,21936.747133273,0
+VB.US,D,20060421,000000,57.1643,57.1643,56.506,56.7502,32367.8058569,0
+VB.US,D,20060424,000000,56.7681,56.7681,56.2101,56.4206,23597.538466214,0
+VB.US,D,20060425,000000,56.5477,56.5477,56.0949,56.2964,15533.283643381,0
+VB.US,D,20060426,000000,56.4464,56.8108,56.2796,56.4384,22054.583753015,0
+VB.US,D,20060427,000000,56.0681,56.7423,55.6381,56.0512,50628.453314473,0
+VB.US,D,20060428,000000,56.0264,56.5983,56.0095,56.3441,45055.889066347,0
+VB.US,D,20060501,000000,56.6499,56.7581,55.9142,55.9142,38415.745186376,0
+VB.US,D,20060502,000000,56.2627,56.4891,56.0423,56.4811,15296.603253301,0
+VB.US,D,20060503,000000,56.4652,56.5824,56.1029,56.4652,23597.538466214,0
+VB.US,D,20060504,000000,56.5397,56.9616,56.5238,56.9368,23832.204555101,0
+VB.US,D,20060505,000000,57.1911,57.6537,57.1821,57.5276,16719.707045566,0
+VB.US,D,20060508,000000,57.5276,57.5694,57.2497,57.475,39957.692748979,0
+VB.US,D,20060509,000000,57.4402,57.612,57.3241,57.5178,25609.825357186,0
+VB.US,D,20060510,000000,57.3241,57.4154,57.0868,57.2834,55608.813012101,0
+VB.US,D,20060511,000000,57.1483,57.1483,56.0681,56.078,28458.047242907,0
+VB.US,D,20060512,000000,55.6133,55.7067,55.0385,55.0385,37585.853095204,0
+VB.US,D,20060515,000000,54.5748,54.9283,54.1776,54.8706,50867.148005744,0
+VB.US,D,20060516,000000,54.8111,54.9451,54.4745,54.6592,31302.240526245,0
+VB.US,D,20060517,000000,54.1776,54.4665,53.6305,53.7903,57861.808895537,0
+VB.US,D,20060518,000000,54.2967,54.3037,53.3089,53.3089,101139.0700092,0
+VB.US,D,20060519,000000,53.3415,53.8251,52.8054,53.6028,49440.015611096,0
+VB.US,D,20060522,000000,53.4041,53.4041,52.3804,53.1013,57389.455265975,0
+VB.US,D,20060523,000000,53.572,53.8589,52.7449,52.862,27508.304230802,0
+VB.US,D,20060524,000000,52.7279,53.2065,51.7599,52.6853,34741.659811867,0
+VB.US,D,20060525,000000,53.0764,53.7477,53.005,53.7477,510210.40616825,0
+VB.US,D,20060526,000000,53.9611,54.13,53.7397,54.0485,535943.10389816,0
+VB.US,D,20060530,000000,53.9611,53.9611,52.8123,52.8521,63199.707054774,0
+VB.US,D,20060531,000000,53.137,53.5968,52.9206,53.4965,26206.058510067,0
+VB.US,D,20060601,000000,53.696,54.4665,53.5968,54.4665,38892.127418322,0
+VB.US,D,20060602,000000,54.8706,54.9779,54.3216,54.7178,34028.597189841,0
+VB.US,D,20060605,000000,54.7178,54.7178,53.1658,53.2244,500842.89847409,0
+VB.US,D,20060606,000000,53.3089,53.3674,52.3904,53.0228,31899.480829722,0
+VB.US,D,20060607,000000,53.143,53.5382,52.5116,52.5116,31422.091447179,0
+VB.US,D,20060608,000000,52.2215,52.584,51.0401,52.5364,239988.87978752,0
+VB.US,D,20060609,000000,52.7449,53.0666,52.027,52.027,34268.299031708,0
+VB.US,D,20060612,000000,52.2722,52.2722,50.9546,50.9546,528827.58493684,0
+VB.US,D,20060613,000000,50.8236,51.3786,50.062,50.1882,141692.99591106,0
+VB.US,D,20060614,000000,50.1146,50.6429,49.9439,50.4264,35693.417125165,0
+VB.US,D,20060615,000000,50.7968,52.2265,50.7968,52.165,42801.886032315,0
+VB.US,D,20060616,000000,52.027,52.027,51.3964,51.6417,21459.357750731,0
+VB.US,D,20060619,000000,51.7837,51.7837,50.761,50.8236,49564.902285009,0
+VB.US,D,20060620,000000,50.9546,51.1552,50.6091,50.6697,122011.25896242,0
+VB.US,D,20060621,000000,50.5763,51.7341,50.5763,51.465,21224.691661844,0
+VB.US,D,20060622,000000,51.3468,51.4868,51.0757,51.3379,28458.047242907,0
+VB.US,D,20060623,000000,51.2088,51.8244,51.0311,51.6497,19680.729798048,0
+VB.US,D,20060626,000000,51.9862,52.1789,51.8413,52.1789,16243.324813619,0
+VB.US,D,20060627,000000,52.165,52.3308,51.2764,51.2764,40669.748220408,0
+VB.US,D,20060628,000000,51.4213,51.6139,51.0311,51.5723,14345.8530906,0
+VB.US,D,20060629,000000,51.8662,53.2771,51.8662,53.2771,37585.853095204,0
+VB.US,D,20060630,000000,53.6374,53.6454,53.0398,53.5154,70670.750176515,0
+VB.US,D,20060703,000000,53.4885,54.0316,53.4885,54.0316,26320.873678021,0
+VB.US,D,20060705,000000,53.6613,53.6613,52.9712,53.3167,36877.826226157,0
+VB.US,D,20060706,000000,53.5302,53.6534,53.2165,53.4289,23356.829473749,0
+VB.US,D,20060707,000000,53.2165,53.4478,52.6227,52.6674,27032.929149451,0
+VB.US,D,20060710,000000,52.8868,53.1976,52.5116,52.6763,15414.439873043,0
+VB.US,D,20060711,000000,52.4916,53.0666,52.1293,53.0398,61420.071951497,0
+VB.US,D,20060712,000000,52.862,53.014,52.1293,52.1293,27626.140850544,0
+VB.US,D,20060713,000000,51.7758,51.9078,51.1025,51.1025,66640.133490993,0
+VB.US,D,20060714,000000,51.0479,51.1025,50.2536,50.761,67226.295137913,0
+VB.US,D,20060717,000000,50.7124,51.0401,50.3847,50.4264,45055.889066347,0
+VB.US,D,20060718,000000,50.7034,50.9398,49.9439,50.7124,72566.207598342,0
+VB.US,D,20060719,000000,50.7124,52.1025,50.7124,52.0359,65453.710088808,0
+VB.US,D,20060720,000000,52.2265,52.299,50.7472,50.7472,211648.66916436,0
+VB.US,D,20060721,000000,50.6617,50.6617,49.8148,49.9597,87031.911609876,0
+VB.US,D,20060724,000000,50.5763,51.2088,50.4195,51.182,70786.572495065,0
+VB.US,D,20060725,000000,51.3379,51.8165,51.0142,51.6497,58929.388527384,0
+VB.US,D,20060726,000000,51.2863,52.2215,50.9616,51.4729,33434.378338152,0
+VB.US,D,20060727,000000,51.8989,51.9356,50.8384,50.8891,29048.237492212,0
+VB.US,D,20060728,000000,51.2674,51.9078,51.1552,51.7897,43750.621893825,0
+VB.US,D,20060731,000000,51.7986,51.9624,51.5723,51.8572,38533.581806117,0
+VB.US,D,20060801,000000,51.5196,51.5196,50.9715,51.2863,34741.659811867,0
+VB.US,D,20060802,000000,51.606,52.0022,51.5723,51.7182,134698.33502127,0
+VB.US,D,20060803,000000,51.2336,52.2811,51.2088,52.0697,64623.817997635,0
+VB.US,D,20060804,000000,52.8123,53.0308,51.606,51.8989,93313.509877642,0
+VB.US,D,20060807,000000,51.7986,51.8066,51.4054,51.6337,20158.119180592,0
+VB.US,D,20060808,000000,51.8572,51.9793,50.9983,51.0937,48968.669132128,0
+VB.US,D,20060809,000000,51.5196,51.5723,50.5843,50.6876,47785.267181731,0
+VB.US,D,20060810,000000,50.4343,51.1552,50.1792,50.9179,35929.090364648,0
+VB.US,D,20060811,000000,50.7888,50.7888,50.3212,50.5099,11265.986567779,0
+VB.US,D,20060814,000000,50.8812,51.328,50.6171,50.6876,17074.224055387,0
+VB.US,D,20060815,000000,51.4481,51.7837,51.2863,51.7837,24310.60108824,0
+VB.US,D,20060816,000000,51.9714,52.5116,51.882,52.4738,21459.357750731,0
+VB.US,D,20060817,000000,52.4242,52.8213,52.3904,52.5592,79207.35862891,0
+VB.US,D,20060818,000000,52.6595,52.7449,52.1789,52.6416,97819.501644515,0
+VB.US,D,20060821,000000,52.4579,52.4579,52.0945,52.2265,37110.478013853,0
+VB.US,D,20060822,000000,52.165,52.5442,52.1203,52.4062,20391.778118883,0
+VB.US,D,20060823,000000,52.441,52.591,51.5891,51.742,23716.382236551,0
+VB.US,D,20060824,000000,51.9714,51.9714,51.3786,51.7599,34148.448110774,0
+VB.US,D,20060825,000000,51.6577,52.0697,51.5643,51.8066,41147.137602952,0
+VB.US,D,20060828,000000,51.7678,52.3656,51.742,52.2265,10315.236405077,0
+VB.US,D,20060829,000000,52.3983,52.7041,51.9714,52.7041,155679.29623886,0
+VB.US,D,20060830,000000,52.8521,53.1082,52.6505,53.014,35093.1553699,0
+VB.US,D,20060831,000000,53.1827,53.2771,53.014,53.0586,41147.137602952,0
+VB.US,D,20060901,000000,53.3257,53.4389,52.9554,53.2165,43750.621893825,0
+VB.US,D,20060905,000000,53.3167,54.2709,53.1013,53.6028,197303.82322436,0
+VB.US,D,20060906,000000,53.2681,53.2681,52.5442,52.584,34503.972271192,0
+VB.US,D,20060907,000000,52.3576,52.584,51.9793,52.1957,130545.85311363,0
+VB.US,D,20060908,000000,52.3904,52.4916,52.2117,52.3497,38178.057645701,0
+VB.US,D,20060911,000000,52.1114,52.5184,51.6993,52.2722,33202.733701053,0
+VB.US,D,20060912,000000,52.4062,53.4121,52.4062,53.3167,38060.221025959,0
+VB.US,D,20060913,000000,53.4478,53.8679,53.4478,53.7556,13518.982451216,0
+VB.US,D,20060914,000000,53.6305,53.6305,53.3167,53.5471,100667.72353024,0
+VB.US,D,20060915,000000,53.8589,53.9035,53.4389,53.6454,115013.57662083,0
+VB.US,D,20060918,000000,53.4289,53.9274,53.421,53.6454,18259.640306976,0
+VB.US,D,20060919,000000,53.7725,53.7725,52.7875,53.4478,13636.819070957,0
+VB.US,D,20060920,000000,53.8679,54.1934,53.8093,53.9919,32251.983538351,0
+VB.US,D,20060921,000000,54.111,54.2104,53.3485,53.4796,69362.461552204,0
+VB.US,D,20060922,000000,53.2333,53.2503,52.6942,52.9782,76951.341293685,0
+VB.US,D,20060925,000000,53.0844,53.6305,52.6416,53.572,23832.204555101,0
+VB.US,D,20060926,000000,53.5223,53.9115,53.4538,53.7824,34385.128500853,0
+VB.US,D,20060927,000000,53.6534,54.1022,53.6534,54.0316,25258.329799154,0
+VB.US,D,20060928,000000,54.1548,54.2809,53.6702,53.9611,72684.044218084,0
+VB.US,D,20060929,000000,53.9681,54.0316,53.5054,53.5054,127343.11421807,0
+VB.US,D,20061002,000000,53.5154,53.6374,52.9554,53.1509,27626.140850544,0
+VB.US,D,20061003,000000,53.0666,53.3485,52.6595,53.0308,26796.248759371,0
+VB.US,D,20061004,000000,52.9474,54.0485,52.9206,54.0009,41147.137602952,0
+VB.US,D,20061005,000000,54.1022,54.7436,53.564,54.7178,39009.964038064,0
+VB.US,D,20061006,000000,54.6155,54.6592,54.1458,54.5053,45412.420377361,0
+VB.US,D,20061009,000000,54.4129,54.8458,54.2203,54.7336,39957.692748979,0
+VB.US,D,20061010,000000,54.8945,55.0305,54.6155,54.9283,8657.4665239254,0
+VB.US,D,20061011,000000,54.7336,54.9869,54.2451,54.6592,47667.43056199,0
+VB.US,D,20061012,000000,54.9034,55.6699,54.9034,55.6699,14585.554932467,0
+VB.US,D,20061013,000000,55.7563,56.0859,55.5607,56.0423,500016.02783471,0
+VB.US,D,20061016,000000,56.0512,56.5477,56.0512,56.499,58335.169675696,0
+VB.US,D,20061017,000000,56.2101,56.2875,55.7146,56.1356,32367.8058569,0
+VB.US,D,20061018,000000,56.6409,56.6409,55.9052,56.0343,20391.778118883,0
+VB.US,D,20061019,000000,56.0512,56.3362,55.9678,56.3362,137897.04531442,0
+VB.US,D,20061020,000000,56.3878,56.3878,55.7414,55.8556,14345.8530906,0
+VB.US,D,20061023,000000,55.6302,56.3054,55.5865,56.0681,21695.030990213,0
+VB.US,D,20061024,000000,55.8973,56.1833,55.791,56.1833,37235.364687767,0
+VB.US,D,20061025,000000,56.0949,56.5397,56.078,56.506,41384.825143627,0
+VB.US,D,20061026,000000,56.7581,56.9796,56.2627,56.9368,21101.819289121,0
+VB.US,D,20061027,000000,56.8694,56.9616,56.2349,56.3282,27746.998922074,0
+VB.US,D,20061030,000000,56.1356,56.6321,55.9678,56.5477,29761.300114239,0
+VB.US,D,20061031,000000,56.7065,57.1106,56.0343,56.2349,70194.367944567,0
+VB.US,D,20061101,000000,56.5477,56.5655,55.378,55.387,55374.146923213,0
+VB.US,D,20061102,000000,55.1646,55.4912,55.0821,55.3016,24424.409105597,0
+VB.US,D,20061103,000000,55.5795,55.7146,55.1397,55.4753,18615.164467393,0
+VB.US,D,20061106,000000,55.7841,56.3441,55.6531,56.2101,143826.14087356,0
+VB.US,D,20061107,000000,56.2349,56.8356,56.2101,56.361,30707.014523961,0
+VB.US,D,20061108,000000,56.0512,56.7859,55.931,56.6559,34148.448110774,0
+VB.US,D,20061109,000000,56.8525,56.8525,56.0343,56.2438,22532.980286154,0
+VB.US,D,20061110,000000,56.2438,56.6499,56.1575,56.6499,32367.8058569,0
+VB.US,D,20061113,000000,56.6499,56.8932,56.4384,56.8207,31661.793289047,0
+VB.US,D,20061114,000000,56.9616,57.6617,56.6985,57.6448,30116.824274656,0
+VB.US,D,20061115,000000,57.6965,58.2376,57.6706,58.0738,29404.768803225,0
+VB.US,D,20061116,000000,58.3259,58.3259,57.9327,57.9923,39957.692748979,0
+VB.US,D,20061117,000000,57.9228,57.9228,57.5594,57.8821,42570.241395216,0
+VB.US,D,20061120,000000,57.7471,58.1939,57.7471,58.0816,49440.015611096,0
+VB.US,D,20061121,000000,58.2435,58.2604,57.898,58.2604,44583.535436785,0
+VB.US,D,20061122,000000,58.3765,58.4034,58.1591,58.4034,18733.001087135,0
+VB.US,D,20061124,000000,58.0578,58.4779,58.042,58.3091,25496.017339829,0
+VB.US,D,20061127,000000,58.2028,58.2028,56.9885,57.0222,128770.24661272,0
+VB.US,D,20061128,000000,56.9012,57.1911,56.7681,57.1017,27389.460460464,0
+VB.US,D,20061129,000000,57.485,57.9059,57.3827,57.8732,82288.232302327,0
+VB.US,D,20061130,000000,57.8643,58.3021,57.6786,58.0986,23480.708997068,0
+VB.US,D,20061201,000000,58.1353,58.1591,57.2745,57.9059,57979.645515279,0
+VB.US,D,20061204,000000,58.033,58.8174,58.033,58.7827,42801.886032315,0
+VB.US,D,20061205,000000,59.0031,59.0627,58.8085,58.9515,100433.05744135,0
+VB.US,D,20061206,000000,58.8502,59.0458,58.6913,58.8502,31064.55298557,0
+VB.US,D,20061207,000000,58.9425,59.0359,58.5464,58.6834,65334.866318469,0
+VB.US,D,20061208,000000,58.4779,58.8731,58.2376,58.6506,42570.241395216,0
+VB.US,D,20061211,000000,58.6744,58.7995,58.4868,58.6148,39244.630126951,0
+VB.US,D,20061212,000000,58.6665,58.6665,57.9824,58.3091,53712.348439677,0
+VB.US,D,20061213,000000,58.596,58.6506,58.2117,58.3955,92605.483008596,0
+VB.US,D,20061214,000000,58.4213,59.02,58.4213,58.741,53832.199360611,0
+VB.US,D,20061215,000000,58.9167,58.9683,58.5612,58.605,43159.424493924,0
+VB.US,D,20061218,000000,58.7569,58.7827,57.7789,57.9059,54900.786143054,0
+VB.US,D,20061219,000000,57.6786,58.049,57.4075,57.9655,74695.323958461,0
+VB.US,D,20061220,000000,58.049,58.3765,57.9824,58.1432,35093.1553699,0
+VB.US,D,20061221,000000,58.2028,58.3865,57.7223,57.8643,47073.211710302,0
+VB.US,D,20061222,000000,57.1384,57.199,56.8356,56.8445,68772.2713029,0
+VB.US,D,20061226,000000,56.9964,57.4402,56.9368,57.4402,51337.487334114,0
+VB.US,D,20061227,000000,57.6359,58.049,57.6359,58.049,45526.228394718,0
+VB.US,D,20061228,000000,58.033,58.0986,57.8047,57.9566,34148.448110774,0
+VB.US,D,20061229,000000,57.8047,57.9655,57.3579,57.3579,60945.704020742,0
+VB.US,D,20070103,000000,57.7371,58.049,56.9696,57.4323,115963.31963295,0
+VB.US,D,20070104,000000,57.3579,57.5872,56.9885,57.5178,424840.29304192,0
+VB.US,D,20070105,000000,57.343,59.9643,56.5566,56.5566,78968.663937638,0
+VB.US,D,20070108,000000,56.6985,56.9012,56.2349,56.777,72207.661986137,0
+VB.US,D,20070109,000000,56.8614,56.9964,56.3054,56.9368,76003.612582772,0
+VB.US,D,20070110,000000,56.6817,57.06,56.5318,56.9448,34621.808890933,0
+VB.US,D,20070111,000000,57.1911,57.8146,57.1195,57.6617,58572.857216372,0
+VB.US,D,20070112,000000,57.7471,58.1849,57.6617,58.1849,40908.44291168,0
+VB.US,D,20070116,000000,58.3687,58.4123,57.8047,57.9228,58929.388527384,0
+VB.US,D,20070117,000000,57.7709,58.1085,57.7471,57.8146,46598.843779546,0
+VB.US,D,20070118,000000,57.7551,57.7551,57.06,57.1643,60354.506620841,0
+VB.US,D,20070119,000000,57.1017,57.6359,57.0044,57.6359,32488.66392843,0
+VB.US,D,20070122,000000,57.5524,57.5524,57.053,57.1731,45292.569456427,0
+VB.US,D,20070123,000000,57.2307,57.9397,57.1731,57.6875,50155.092534314,0
+VB.US,D,20070124,000000,57.8235,58.3419,57.7967,58.3419,43397.1120346,0
+VB.US,D,20070125,000000,58.455,58.455,57.5336,57.6706,49680.724603559,0
+VB.US,D,20070126,000000,57.8643,57.9923,57.3827,57.898,61420.071951497,0
+VB.US,D,20070129,000000,57.9992,58.3687,57.9059,58.1939,56794.229263689,0
+VB.US,D,20070130,000000,58.3687,58.605,58.1939,58.5782,39363.47389729,0
+VB.US,D,20070131,000000,58.5612,58.9941,58.2435,58.7916,56319.861332935,0
+VB.US,D,20070201,000000,58.9852,59.3735,58.9077,59.3645,38060.221025959,0
+VB.US,D,20070202,000000,59.5849,59.5849,59.297,59.4935,42924.758405037,0
+VB.US,D,20070205,000000,59.4847,59.6108,59.2474,59.3149,56561.577475995,0
+VB.US,D,20070206,000000,59.5502,59.6544,59.2474,59.6544,64978.335007457,0
+VB.US,D,20070207,000000,59.7438,60.0059,59.5939,59.9901,48255.606510102,0
+VB.US,D,20070208,000000,60.0477,60.0983,59.718,60.0555,59050.246598914,0
+VB.US,D,20070209,000000,60.0893,60.141,59.147,59.5413,38773.283647985,0
+VB.US,D,20070212,000000,59.6187,59.6187,59.0627,59.297,122934.81605903,0
+VB.US,D,20070213,000000,59.4251,59.7766,59.4251,59.7766,121891.40804148,0
+VB.US,D,20070214,000000,59.9305,60.1936,59.7368,59.9235,68773.278453495,0
+VB.US,D,20070215,000000,59.9483,60.2601,59.8103,60.0983,117859.78420537,0
+VB.US,D,20070216,000000,60.0893,60.3018,59.8292,60.269,276982.52833223,0
+VB.US,D,20070220,000000,60.2104,60.8728,59.9146,60.7834,46480.000009209,0
+VB.US,D,20070221,000000,60.6315,60.9412,60.555,60.9164,36162.749302939,0
+VB.US,D,20070222,000000,61.0604,61.1279,60.6374,61.1021,70786.572495065,0
+VB.US,D,20070223,000000,61.0604,61.0604,60.6374,60.8728,46360.149088274,0
+VB.US,D,20070226,000000,61.1457,61.1457,60.3584,60.7397,62044.505321068,0
+VB.US,D,20070227,000000,59.7924,60.2174,58.2117,58.2117,119400.72461737,0
+VB.US,D,20070228,000000,58.455,59.0279,57.9566,58.7231,103985.27759373,0
+VB.US,D,20070301,000000,57.8375,58.9267,57.2745,58.4868,78655.440102257,0
+VB.US,D,20070302,000000,58.2604,58.4471,57.343,57.5108,175245.21086895,0
+VB.US,D,20070305,000000,56.7681,57.5594,56.2627,56.2627,81932.708141909,0
+VB.US,D,20070306,000000,56.7502,57.7789,56.7502,57.6706,39484.33196882,0
+VB.US,D,20070307,000000,57.6537,57.9327,57.4075,57.485,42328.525252156,0
+VB.US,D,20070308,000000,58.049,58.2931,57.7967,58.0072,64030.606296542,0
+VB.US,D,20070309,000000,58.3865,58.4719,57.8901,58.2853,59877.117238299,0
+VB.US,D,20070312,000000,58.3349,58.5464,58.0668,58.455,26680.426440822,0
+VB.US,D,20070313,000000,58.1274,58.1939,57.0222,57.1483,44939.059597202,0
+VB.US,D,20070314,000000,57.1195,57.6537,56.5149,57.5783,66871.778128092,0
+VB.US,D,20070315,000000,57.6279,58.0738,57.6279,58.0738,28814.578553921,0
+VB.US,D,20070316,000000,58.1174,58.1661,57.612,57.7639,33202.733701053,0
+VB.US,D,20070319,000000,58.1591,58.5126,58.0738,58.3687,34741.659811867,0
+VB.US,D,20070320,000000,58.3497,58.7995,58.2693,58.7827,78850.827317897,0
+VB.US,D,20070321,000000,58.9345,59.9235,58.7827,59.8629,210465.26721396,0
+VB.US,D,20070322,000000,59.9483,59.9483,59.6187,59.8629,68414.73284129,0
+VB.US,D,20070323,000000,59.9483,60.0843,59.8362,60.0317,51337.487334114,0
+VB.US,D,20070326,000000,60.0655,60.1231,59.4657,59.9573,143114.08540214,0
+VB.US,D,20070327,000000,59.854,59.854,59.3903,59.5849,43750.621893825,0
+VB.US,D,20070328,000000,59.3317,59.4747,58.8581,59.2294,80037.250720083,0
+VB.US,D,20070329,000000,59.6475,59.6475,58.8829,59.3387,57504.270433927,0
+VB.US,D,20070330,000000,59.3238,59.7616,59.02,59.4161,46007.646379645,0
+VB.US,D,20070402,000000,59.6475,59.6772,59.3317,59.6772,35693.417125165,0
+VB.US,D,20070403,000000,59.9483,60.3674,59.9394,60.2264,890589.02899551,0
+VB.US,D,20070404,000000,60.1936,60.2264,59.9483,60.1747,34977.33305135,0
+VB.US,D,20070405,000000,60.1747,60.4637,60.1747,60.3952,26917.106830901,0
+VB.US,D,20070409,000000,60.4378,60.5371,60.2502,60.3772,112999.27542867,0
+VB.US,D,20070410,000000,60.4458,60.6801,60.4458,60.5779,61896.454183444,0
+VB.US,D,20070411,000000,60.6235,60.6235,59.9821,60.2264,36642.152986675,0
+VB.US,D,20070412,000000,60.1936,60.6632,59.8461,60.6533,60475.364692371,0
+VB.US,D,20070413,000000,60.698,60.9502,60.4706,60.9502,49325.200443142,0
+VB.US,D,20070416,000000,61.2947,61.7177,61.2947,61.7177,71377.769894964,0
+VB.US,D,20070417,000000,61.8299,61.8299,61.4338,61.6323,275797.11208064,0
+VB.US,D,20070418,000000,61.4248,61.5837,61.2222,61.407,102329.52201378,0
+VB.US,D,20070419,000000,60.9234,61.3294,60.7645,61.0346,45766.937387182,0
+VB.US,D,20070420,000000,61.4576,61.7087,61.3374,61.6671,185208.951716,0
+VB.US,D,20070423,000000,61.7257,61.8606,61.526,61.7177,60827.867401,0
+VB.US,D,20070424,000000,61.8209,61.8209,61.2222,61.6323,69244.624932462,0
+VB.US,D,20070425,000000,61.9798,62.2389,61.6481,61.9976,48850.832512387,0
+VB.US,D,20070426,000000,62.1,62.3432,61.8209,62.2479,36520.287764548,0
+VB.US,D,20070427,000000,62.1585,62.2141,61.8438,62.0751,394726.49021905,0
+VB.US,D,20070430,000000,62.1,62.1,60.9929,60.9929,39009.964038064,0
+VB.US,D,20070501,000000,61.1379,61.2222,60.5461,61.1379,43634.799575275,0
+VB.US,D,20070502,000000,61.1379,62.1665,61.1379,62.0046,48850.832512387,0
+VB.US,D,20070503,000000,61.9282,62.1923,61.8348,62.0652,26917.106830901,0
+VB.US,D,20070504,000000,62.1337,62.3273,62.0116,62.2915,27508.304230802,0
+VB.US,D,20070507,000000,62.3432,62.4683,62.2062,62.3174,46007.646379645,0
+VB.US,D,20070508,000000,61.945,62.3005,61.6233,62.1337,48968.669132128,0
+VB.US,D,20070509,000000,62.0116,62.7116,61.945,62.6371,61658.766642768,0
+VB.US,D,20070510,000000,62.3105,62.369,61.6005,61.6005,43872.487115951,0
+VB.US,D,20070511,000000,61.8706,62.369,61.8348,62.369,27269.60953953,0
+VB.US,D,20070514,000000,62.2737,62.5288,61.8209,61.8795,34503.972271192,0
+VB.US,D,20070515,000000,61.8606,62.3501,61.3791,61.4338,49921.433596023,0
+VB.US,D,20070516,000000,61.6164,61.8438,61.1865,61.8438,27032.929149451,0
+VB.US,D,20070517,000000,61.6839,61.8894,61.4903,61.5916,35572.559053635,0
+VB.US,D,20070518,000000,61.7345,62.3343,61.6085,62.1248,50393.787225585,0
+VB.US,D,20070521,000000,62.2389,63.1206,62.1823,62.8237,82483.619517967,0
+VB.US,D,20070522,000000,62.9241,63.3559,62.7891,63.217,55847.507703372,0
+VB.US,D,20070523,000000,63.3043,63.6668,62.9429,62.9757,40553.925901859,0
+VB.US,D,20070524,000000,62.9906,63.2597,61.8348,61.9888,40789.599141342,0
+VB.US,D,20070525,000000,62.3105,62.6014,62.2231,62.5288,72327.512907071,0
+VB.US,D,20070529,000000,62.7116,63.066,62.645,62.9588,48494.301201374,0
+VB.US,D,20070530,000000,62.645,63.4573,62.5388,63.4215,41857.17877319,0
+VB.US,D,20070531,000000,63.632,63.8951,63.4811,63.7084,99718.987668727,0
+VB.US,D,20070601,000000,64.0639,64.3906,63.9865,64.198,81101.808900141,0
+VB.US,D,20070604,000000,64.0639,64.3409,63.9607,64.3161,45055.889066347,0
+VB.US,D,20070605,000000,64.1126,64.198,63.6668,63.9199,76239.285822255,0
+VB.US,D,20070606,000000,63.4393,63.4652,63.0332,63.2011,516023.67940884,0
+VB.US,D,20070607,000000,62.9906,63.083,61.9976,62.0046,71975.010198442,0
+VB.US,D,20070608,000000,62.0374,62.7711,61.6929,62.6609,300102.6774159,0
+VB.US,D,20070611,000000,62.5547,62.8993,62.2915,62.5547,64739.640316185,0
+VB.US,D,20070612,000000,62.3343,62.4772,61.7613,61.8438,22652.831207088,0
+VB.US,D,20070613,000000,62.0274,62.7632,61.9798,62.6282,57626.135656054,0
+VB.US,D,20070614,000000,62.7801,63.2964,62.7463,62.9985,39244.630126951,0
+VB.US,D,20070615,000000,63.7253,63.9269,63.6062,63.6746,117264.55820308,0
+VB.US,D,20070618,000000,63.9437,63.9437,63.3232,63.632,36877.826226157,0
+VB.US,D,20070619,000000,63.4393,63.8286,63.1534,63.768,71140.082354289,0
+VB.US,D,20070620,000000,63.9031,63.9199,62.8993,62.9241,96635.092543523,0
+VB.US,D,20070621,000000,62.6788,63.2428,62.4246,63.2428,51936.741938783,0
+VB.US,D,20070622,000000,62.8833,63.1852,62.369,62.6282,871740.20558982,0
+VB.US,D,20070625,000000,62.6282,62.9985,62.0652,62.2559,112523.90034732,0
+VB.US,D,20070626,000000,62.5706,62.5854,61.9202,61.9202,61896.454183444,0
+VB.US,D,20070627,000000,61.7008,62.9241,61.5002,62.9241,47902.096650877,0
+VB.US,D,20070628,000000,62.9509,63.2865,62.9429,62.9906,31182.389605311,0
+VB.US,D,20070629,000000,63.209,63.4811,62.5468,62.8407,75410.400881679,0
+VB.US,D,20070702,000000,63.1206,63.4721,63.0332,63.4483,46837.538470818,0
+VB.US,D,20070703,000000,63.632,63.8375,63.5883,63.7015,40310.195457607,0
+VB.US,D,20070705,000000,63.8544,63.9437,63.4811,63.8861,71496.613665303,0
+VB.US,D,20070706,000000,63.8951,64.2327,63.5972,64.1126,32607.507698767,0
+VB.US,D,20070709,000000,64.2595,64.2824,63.8951,64.1562,62370.822114198,0
+VB.US,D,20070710,000000,63.8613,63.8613,63.075,63.075,66285.616481171,0
+VB.US,D,20070711,000000,63.066,63.4721,62.8655,63.4721,72207.661986137,0
+VB.US,D,20070712,000000,63.768,64.3657,63.7442,64.3657,41263.967072097,0
+VB.US,D,20070713,000000,64.2754,64.5683,64.2148,64.5117,60354.506620841,0
+VB.US,D,20070716,000000,64.4174,64.5345,63.9607,64.046,32251.983538351,0
+VB.US,D,20070717,000000,64.2238,64.4343,64.0887,64.0887,37703.689714945,0
+VB.US,D,20070718,000000,63.7253,63.9031,63.1772,63.8861,49680.724603559,0
+VB.US,D,20070719,000000,64.2893,64.3906,64.1384,64.1384,46007.646379645,0
+VB.US,D,20070720,000000,64.1652,64.1652,62.9241,63.2338,135764.90750252,0
+VB.US,D,20070723,000000,63.5654,63.6836,63.2259,63.2428,71855.159277508,0
+VB.US,D,20070724,000000,62.5944,62.5944,61.3712,61.6323,103629.75343332,0
+VB.US,D,20070725,000000,62.0751,62.233,60.9333,61.5489,120825.84271083,0
+VB.US,D,20070726,000000,60.5371,60.9502,59.2206,60.0237,392590.32380476,0
+VB.US,D,20070727,000000,59.8362,60.4021,58.6328,58.6328,116437.6875637,0
+VB.US,D,20070730,000000,59.0279,59.9573,58.7995,59.6614,209873.06266347,0
+VB.US,D,20070731,000000,60.3108,60.4845,58.9267,58.9267,295481.87048107,0
+VB.US,D,20070801,000000,58.8829,59.4995,58.2604,59.2294,261806.78315047,0
+VB.US,D,20070802,000000,59.5323,59.8103,59.2206,59.8103,51337.487334114,0
+VB.US,D,20070803,000000,59.7835,59.7835,57.5336,57.9059,86794.2240692,0
+VB.US,D,20070806,000000,58.0668,58.4779,56.7065,58.3259,190660.6578926,0
+VB.US,D,20070807,000000,58.0886,59.1392,57.7639,58.7995,236307.74435884,0
+VB.US,D,20070808,000000,59.3069,60.555,59.1044,60.0893,244378.04208525,0
+VB.US,D,20070809,000000,59.1392,59.8818,58.6238,58.7142,127464.9794402,0
+VB.US,D,20070810,000000,58.0816,59.7031,57.7371,59.1392,96043.895143622,0
+VB.US,D,20070813,000000,60.1489,60.2025,58.9345,58.9345,51337.487334114,0
+VB.US,D,20070814,000000,59.0964,59.0964,57.6706,57.7471,78850.827317897,0
+VB.US,D,20070815,000000,57.5436,58.4779,56.5318,56.5745,313860.35455839,0
+VB.US,D,20070816,000000,56.369,57.5008,55.1814,57.4502,301525.78120816,0
+VB.US,D,20070817,000000,60.0059,75.8178,58.0072,58.6596,56561.577475995,0
+VB.US,D,20070820,000000,58.9683,59.1788,58.2525,58.8829,248881.01240033,0
+VB.US,D,20070821,000000,58.9683,59.3317,58.6834,59.0706,137778.20154409,0
+VB.US,D,20070822,000000,59.7031,59.9741,59.3834,59.8461,122959.99482393,0
+VB.US,D,20070823,000000,60.1936,60.2601,59.154,59.3317,146435.66806801,0
+VB.US,D,20070824,000000,59.3993,60.1747,59.1868,60.1072,243424.27047076,0
+VB.US,D,20070827,000000,59.9394,59.9821,59.4251,59.4847,149163.03188221,0
+VB.US,D,20070828,000000,59.147,59.163,57.9059,57.9327,44465.698817044,0
+VB.US,D,20070829,000000,58.3497,59.3387,58.2376,59.3317,100900.37531793,0
+VB.US,D,20070830,000000,58.7916,59.6544,58.733,58.9683,70434.069786436,0
+VB.US,D,20070831,000000,59.8202,60.0893,59.3645,59.8292,103512.92396417,0
+VB.US,D,20070904,000000,59.7686,60.8728,59.728,60.5033,108137.75950138,0
+VB.US,D,20070905,000000,60.1747,60.1747,59.5591,59.9146,142048.52007148,0
+VB.US,D,20070906,000000,60.0059,60.2333,59.5671,60.0159,168728.9465123,0
+VB.US,D,20070907,000000,59.289,59.289,58.6596,58.9425,249239.55801254,0
+VB.US,D,20070910,000000,59.297,59.297,57.7054,58.3865,133272.20977721,0
+VB.US,D,20070911,000000,58.7747,59.2632,58.6328,59.2294,141577.17359251,0
+VB.US,D,20070912,000000,59.1958,59.4847,58.9683,59.02,141930.68345174,0
+VB.US,D,20070913,000000,59.297,59.7438,58.8829,59.3387,143233.93632307,0
+VB.US,D,20070914,000000,58.7499,59.5502,58.7231,59.4995,169557.83145288,0
+VB.US,D,20070917,000000,59.4489,59.5145,58.9345,59.02,113471.62905824,0
+VB.US,D,20070918,000000,59.3735,61.1706,59.0627,61.1706,176792.19418454,0
+VB.US,D,20070919,000000,61.7535,62.3501,61.6323,61.8706,164813.14499473,0
+VB.US,D,20070920,000000,61.7177,61.8299,60.9651,61.2441,46598.843779546,0
+VB.US,D,20070921,000000,61.5409,61.8031,61.407,61.4744,55608.813012101,0
+VB.US,D,20070924,000000,61.5002,61.6759,60.8012,60.9839,94027.579650265,0
+VB.US,D,20070925,000000,60.5461,60.8906,60.3256,60.8648,77664.403915712,0
+VB.US,D,20070926,000000,61.1785,61.5409,60.9929,61.2371,97108.453323681,0
+VB.US,D,20070927,000000,61.533,61.6759,61.3294,61.6759,110272.91876508,0
+VB.US,D,20070928,000000,61.6233,61.8299,61.0187,61.2222,189713.93633228,0
+VB.US,D,20071001,000000,61.2441,62.4862,61.2441,62.377,200147.00935709,0
+VB.US,D,20071002,000000,62.5626,62.8993,62.4008,62.8059,60475.364692371,0
+VB.US,D,20071003,000000,62.6709,62.8407,62.2737,62.5388,49921.433596023,0
+VB.US,D,20071004,000000,62.6947,62.7463,62.3273,62.6609,54423.396760512,0
+VB.US,D,20071005,000000,63.209,63.9705,62.9985,63.7253,155447.65160177,0
+VB.US,D,20071008,000000,63.5972,63.7998,63.217,63.3947,53121.151039777,0
+VB.US,D,20071009,000000,63.632,63.9199,63.209,63.8793,68061.222982065,0
+VB.US,D,20071010,000000,63.8097,63.8861,63.3559,63.7998,77902.091456388,0
+VB.US,D,20071011,000000,64.1652,64.3985,62.8993,63.217,88454.008251544,0
+VB.US,D,20071012,000000,63.4135,63.774,63.217,63.4989,78262.651369785,0
+VB.US,D,20071015,000000,63.6836,63.6836,62.6113,63.1693,60475.364692371,0
+VB.US,D,20071016,000000,62.7711,62.8237,62.3273,62.377,131257.90858505,0
+VB.US,D,20071017,000000,63.0074,63.0074,61.8438,62.5468,50982.970324293,0
+VB.US,D,20071018,000000,62.2231,62.5944,62.1248,62.4415,34503.972271192,0
+VB.US,D,20071019,000000,62.2231,62.2737,60.3952,60.3952,110390.75538482,0
+VB.US,D,20071022,000000,59.8818,61.4396,59.8461,61.4396,297139.64036223,0
+VB.US,D,20071023,000000,61.8299,61.9202,61.0852,61.8209,97108.453323681,0
+VB.US,D,20071024,000000,61.5837,61.6581,60.3336,61.4655,342554.07504078,0
+VB.US,D,20071025,000000,61.5409,61.7535,60.6453,61.1111,175603.75648116,0
+VB.US,D,20071026,000000,61.8974,62.1823,61.2858,62.1496,153908.72549095,0
+VB.US,D,20071029,000000,62.4594,62.6014,61.953,62.3105,70670.750176515,0
+VB.US,D,20071030,000000,62.1248,62.2559,61.7087,61.7087,114539.20869008,0
+VB.US,D,20071031,000000,62.1496,62.9588,61.5092,62.7543,205565.47956402,0
+VB.US,D,20071101,000000,61.8974,61.9798,60.6047,60.7059,410377.61048217,0
+VB.US,D,20071102,000000,61.2858,61.2858,60.0477,60.8816,224812.12745516,0
+VB.US,D,20071105,000000,61.0097,61.0097,59.7766,60.2104,203301.40502403,0
+VB.US,D,20071106,000000,60.9164,61.1111,59.9146,61.1111,212963.00069224,0
+VB.US,D,20071107,000000,60.7298,60.7298,59.289,59.3735,170235.64380404,0
+VB.US,D,20071108,000000,59.8103,59.8818,58.2931,59.6187,288291.82237564,0
+VB.US,D,20071109,000000,58.7569,59.5591,58.4391,58.8731,127128.59114111,0
+VB.US,D,20071112,000000,58.7747,59.4847,58.1274,58.1274,146076.11530521,0
+VB.US,D,20071113,000000,59.1212,59.7518,58.8174,59.7031,85915.988749416,0
+VB.US,D,20071114,000000,60.1489,60.2264,59.163,59.4161,165073.99699911,0
+VB.US,D,20071115,000000,59.5224,59.5224,58.0986,58.5225,125282.48409849,0
+VB.US,D,20071116,000000,58.9345,58.9345,57.7054,58.1849,194963.20523906,0
+VB.US,D,20071119,000000,58.0738,58.0738,56.8028,57.0222,130580.09623389,0
+VB.US,D,20071120,000000,58.3497,58.3497,56.0175,57.0868,177289.726579,0
+VB.US,D,20071121,000000,56.1743,56.9012,55.8715,56.2269,131998.16427318,0
+VB.US,D,20071123,000000,56.919,57.6359,56.6727,57.6359,49018.019511337,0
+VB.US,D,20071126,000000,57.6875,57.6875,55.9241,55.9241,73963.125475108,0
+VB.US,D,20071127,000000,56.5566,56.6907,55.8973,56.5149,120541.82624274,0
+VB.US,D,20071128,000000,57.333,58.4947,56.919,58.455,137337.06958301,0
+VB.US,D,20071129,000000,58.6744,58.6744,57.9327,58.2693,126019.71833483,0
+VB.US,D,20071130,000000,59.2811,59.3387,58.2117,58.5782,162501.73437673,0
+VB.US,D,20071203,000000,58.7827,58.7827,57.9734,58.033,114095.0552772,0
+VB.US,D,20071204,000000,58.1353,58.1353,57.2069,57.4928,156180.85723571,0
+VB.US,D,20071205,000000,58.4779,58.7658,57.9992,58.4719,234984.34847559,0
+VB.US,D,20071206,000000,58.7142,59.9573,58.5295,59.9573,80177.244652938,0
+VB.US,D,20071207,000000,60.2025,60.2025,59.6772,59.9901,107757.05657606,0
+VB.US,D,20071210,000000,59.8202,60.5947,59.8202,60.5282,132544.03989625,0
+VB.US,D,20071211,000000,60.7734,60.7734,58.3865,58.4391,259463.14371338,0
+VB.US,D,20071212,000000,60.4637,60.4637,58.176,58.8174,128880.0260277,0
+VB.US,D,20071213,000000,58.2525,58.7062,57.9059,58.6506,130307.15842235,0
+VB.US,D,20071214,000000,58.5464,58.6596,57.5524,57.5694,122238.87499713,0
+VB.US,D,20071217,000000,57.1483,57.4075,56.5318,56.6409,301606.35325586,0
+VB.US,D,20071218,000000,56.8694,57.4502,56.1932,57.3499,434909.78470155,0
+VB.US,D,20071219,000000,57.7967,57.7967,56.919,57.5872,189406.75540047,0
+VB.US,D,20071220,000000,57.5108,57.6031,56.2269,57.6031,187949.40848794,0
+VB.US,D,20071221,000000,58.587,58.587,58.0986,58.4302,246598.80914962,0
+VB.US,D,20071224,000000,58.3765,59.1708,58.3765,59.1143,109886.17293618,0
+VB.US,D,20071226,000000,59.0359,59.3387,58.7062,59.2036,254080.93092791,0
+VB.US,D,20071227,000000,59.1044,59.1044,57.7223,57.7967,229480.270468,0
+VB.US,D,20071228,000000,58.6328,58.6328,57.5276,57.5276,244193.73352617,0
+VB.US,D,20071231,000000,57.0937,57.7054,56.927,57.343,236976.49235465,0
+VB.US,D,20080102,000000,57.6617,57.6617,56.2349,56.5745,300249.72140293,0
+VB.US,D,20080103,000000,56.777,56.777,55.791,55.9589,176262.432971,0
+VB.US,D,20080104,000000,55.0891,55.241,53.9919,54.3494,138760.17337527,0
+VB.US,D,20080107,000000,54.5986,54.685,53.572,54.2104,562060.53315578,0
+VB.US,D,20080108,000000,54.4307,54.9451,52.8293,52.9136,784293.34793437,0
+VB.US,D,20080109,000000,52.9712,53.2771,51.7341,53.2771,503713.27767293,0
+VB.US,D,20080110,000000,52.6674,54.1628,52.575,53.8251,441083.61785553,0
+VB.US,D,20080111,000000,53.3485,53.5878,52.6326,52.8293,389110.6184953,0
+VB.US,D,20080114,000000,53.3009,53.4478,52.8521,53.1599,362661.83669157,0
+VB.US,D,20080115,000000,52.7121,52.7121,51.9624,52.1293,422327.45230469,0
+VB.US,D,20080116,000000,52.0518,52.8213,51.5385,52.1372,433330.57256689,0
+VB.US,D,20080117,000000,52.45,52.5364,50.7203,50.7968,346463.83365477,0
+VB.US,D,20080118,000000,50.899,51.465,49.7989,50.349,609962.62980666,0
+VB.US,D,20080122,000000,51.0937,51.0937,47.8528,50.0223,388228.35457312,0
+VB.US,D,20080123,000000,49.1336,51.7093,48.8567,51.5117,382347.6022426,0
+VB.US,D,20080124,000000,51.9078,52.4668,51.319,51.875,220482.3870426,0
+VB.US,D,20080125,000000,52.6416,52.6942,51.2336,51.5801,234436.45855132,0
+VB.US,D,20080128,000000,51.9168,52.5989,51.0211,52.5989,484829.20399638,0
+VB.US,D,20080129,000000,52.9554,53.1182,52.2265,53.0486,237734.87675349,0
+VB.US,D,20080130,000000,52.6058,53.8439,51.8492,52.0945,335557.3998498,0
+VB.US,D,20080131,000000,51.4213,54.12,51.4213,53.6792,205317.72051738,0
+VB.US,D,20080201,000000,54.0227,55.1894,53.8937,55.1894,332703.1350605,0
+VB.US,D,20080204,000000,55.1814,55.1814,54.3971,54.4665,176673.35041421,0
+VB.US,D,20080205,000000,53.421,54.1696,52.9623,53.2919,233523.98011127,0
+VB.US,D,20080206,000000,53.2403,53.6534,52.2265,52.6416,243340.67697129,0
+VB.US,D,20080207,000000,51.9714,53.3257,51.9714,53.3009,156039.85615226,0
+VB.US,D,20080208,000000,53.1658,53.5302,52.4828,52.9206,121533.86957987,0
+VB.US,D,20080211,000000,52.7875,53.3415,52.3397,53.1082,238529.5185738,0
+VB.US,D,20080212,000000,53.5808,53.9751,53.0486,53.421,193353.77858651,0
+VB.US,D,20080213,000000,54.1378,54.5152,53.706,54.3871,104730.56903483,0
+VB.US,D,20080214,000000,54.7018,54.7018,53.2771,53.4289,273707.27459377,0
+VB.US,D,20080215,000000,53.2771,53.3089,52.5651,53.1082,262947.88477582,0
+VB.US,D,20080219,000000,53.982,53.9919,53.0308,53.3167,275203.90037955,0
+VB.US,D,20080220,000000,53.005,53.9611,52.8123,53.8679,413659.91427481,0
+VB.US,D,20080221,000000,54.2362,54.5053,52.8709,53.1748,339872.03300341,0
+VB.US,D,20080222,000000,53.1082,53.6374,52.1025,53.6374,267057.05920784,0
+VB.US,D,20080225,000000,53.1599,54.3494,52.8868,54.2203,496107.27637131,0
+VB.US,D,20080226,000000,53.9363,55.1238,53.9363,54.6502,370737.17017096,0
+VB.US,D,20080227,000000,54.3563,55.0732,54.1458,54.5549,112999.27542867,0
+VB.US,D,20080228,000000,54.263,54.3216,53.564,53.7903,350240.64839008,0
+VB.US,D,20080229,000000,53.3257,53.3674,52.1551,52.3983,262673.93981369,0
+VB.US,D,20080303,000000,52.5116,52.5442,51.5981,52.304,344920.87894157,0
+VB.US,D,20080304,000000,52.1203,52.2215,51.1909,51.9862,619065.25689405,0
+VB.US,D,20080305,000000,52.2623,52.6326,51.7499,52.3219,841738.19648313,0
+VB.US,D,20080306,000000,52.0111,52.1203,50.5763,50.7034,355914.93484841,0
+VB.US,D,20080307,000000,50.3569,51.0659,49.9519,50.5019,958885.92521706,0
+VB.US,D,20080310,000000,50.5505,50.5674,49.1436,49.3789,596027.69415925,0
+VB.US,D,20080311,000000,50.7888,51.2088,49.7423,51.2088,479491.30583714,0
+VB.US,D,20080312,000000,52.0766,52.0766,50.7203,50.7372,215239.1610394,0
+VB.US,D,20080313,000000,50.2308,51.6655,49.7344,51.5295,325591.64470156,0
+VB.US,D,20080314,000000,52.0697,52.0697,49.8923,50.4423,555031.62914572,0
+VB.US,D,20080317,000000,48.8815,50.1146,48.6462,49.4802,348486.19205171,0
+VB.US,D,20080318,000000,50.5197,51.606,49.9955,51.606,404325.64255031,0
+VB.US,D,20080319,000000,51.7599,52.1551,50.3569,50.3847,240835.89343883,0
+VB.US,D,20080320,000000,50.6776,51.5464,50.2814,51.0401,205731.65941237,0
+VB.US,D,20080324,000000,51.7182,53.2591,51.6655,53.014,664271.21139921,0
+VB.US,D,20080325,000000,52.9782,53.3763,52.5442,53.1976,463834.14267044,0
+VB.US,D,20080326,000000,53.1013,53.2244,52.6326,52.7727,259847.87524108,0
+VB.US,D,20080327,000000,53.0586,53.1271,52.2533,52.3735,251136.02258497,0
+VB.US,D,20080328,000000,52.2811,52.4916,51.606,51.8066,167564.68042323,0
+VB.US,D,20080331,000000,51.6417,52.433,51.5295,51.9545,188884.0442411,0
+VB.US,D,20080401,000000,52.6674,53.8093,52.5592,53.7328,267218.20330321,0
+VB.US,D,20080402,000000,53.9195,54.3971,53.6206,54.0068,100866.13219766,0
+VB.US,D,20080403,000000,53.7238,54.3971,53.6792,54.3563,70391.7694614,0
+VB.US,D,20080404,000000,54.2709,54.6592,53.8937,54.2272,139212.38399291,0
+VB.US,D,20080407,000000,54.5926,54.7336,54.0068,54.0942,186086.17988519,0
+VB.US,D,20080408,000000,53.7238,54.2967,53.706,54.2272,132443.32483664,0
+VB.US,D,20080409,000000,54.2104,54.3037,53.0398,53.3009,120668.72721784,0
+VB.US,D,20080410,000000,53.2165,53.9363,52.9047,53.7238,139680.70902009,0
+VB.US,D,20080411,000000,53.0924,53.1976,52.304,52.5016,189519.55626724,0
+VB.US,D,20080414,000000,52.4579,52.7875,52.1372,52.3735,178612.11531166,0
+VB.US,D,20080415,000000,52.6595,52.7449,52.165,52.7121,120477.36860458,0
+VB.US,D,20080416,000000,53.1748,54.3305,53.1748,54.3305,80252.780947644,0
+VB.US,D,20080417,000000,54.13,54.13,53.6454,54.111,175138.45290577,0
+VB.US,D,20080418,000000,54.9451,55.1397,54.6085,54.685,235168.65703468,0
+VB.US,D,20080421,000000,54.5479,54.8111,54.4407,54.7773,83294.375747813,0
+VB.US,D,20080422,000000,54.4973,54.4973,53.3485,53.8679,127898.05419652,0
+VB.US,D,20080423,000000,53.9363,54.2362,53.555,54.0009,115338.88626337,0
+VB.US,D,20080424,000000,53.982,54.9709,53.4121,54.6334,265728.6275716,0
+VB.US,D,20080425,000000,54.9869,55.3691,54.3801,55.241,142106.93480606,0
+VB.US,D,20080428,000000,55.2826,55.7315,54.9779,55.5279,97302.833388725,0
+VB.US,D,20080429,000000,55.4138,55.4753,54.819,55.1059,150159.10382173,0
+VB.US,D,20080430,000000,55.3016,55.7474,54.7505,54.9034,147101.39461203,0
+VB.US,D,20080501,000000,54.8786,55.9678,54.819,55.9241,87651.309226467,0
+VB.US,D,20080502,000000,56.4384,56.5318,55.6878,55.931,142120.0277638,0
+VB.US,D,20080505,000000,55.8238,56.0949,55.5795,55.7315,108798.45029241,0
+VB.US,D,20080506,000000,55.5697,56.369,55.4217,56.1515,76505.173579621,0
+VB.US,D,20080507,000000,56.219,56.4891,55.2826,55.3969,105421.47434375,0
+VB.US,D,20080508,000000,55.5965,55.7146,55.1814,55.5507,144131.30750418,0
+VB.US,D,20080509,000000,55.1983,55.7315,55.1397,55.5795,86190.940862147,0
+VB.US,D,20080512,000000,55.7414,56.5318,55.5429,56.4384,107144.70901364,0
+VB.US,D,20080513,000000,56.6231,56.8932,56.2349,56.8614,210248.7298358,0
+VB.US,D,20080514,000000,56.9696,57.5336,56.8525,56.919,169661.56796428,0
+VB.US,D,20080515,000000,56.9964,57.5783,56.7145,57.5783,306870.72942158,0
+VB.US,D,20080516,000000,57.8553,57.8553,56.8356,57.4502,224446.53178878,0
+VB.US,D,20080519,000000,57.3579,58.049,57.1553,57.4592,149208.35365903,0
+VB.US,D,20080520,000000,57.2149,57.2497,56.6985,57.2069,237679.48347071,0
+VB.US,D,20080521,000000,57.2745,57.619,56.1663,56.4206,390290.9989939,0
+VB.US,D,20080522,000000,56.5397,56.9368,56.3878,56.6659,436151.60138652,0
+VB.US,D,20080523,000000,56.4652,56.506,55.6213,56.0006,147216.20977998,0
+VB.US,D,20080527,000000,56.0949,56.6499,56.0264,56.6499,188628.2279897,0
+VB.US,D,20080528,000000,56.909,57.0699,56.4206,57.0143,109459.14108344,0
+VB.US,D,20080529,000000,56.8207,57.8047,56.8207,57.4234,94595.612586456,0
+VB.US,D,20080530,000000,57.5524,57.7551,57.2497,57.5594,345710.4850089,0
+VB.US,D,20080602,000000,57.7371,57.7371,56.5983,57.2307,282581.27849585,0
+VB.US,D,20080603,000000,57.466,57.6031,56.5149,57.0868,294039.63082748,0
+VB.US,D,20080604,000000,57.0143,57.8453,56.7929,57.4075,136053.9597236,0
+VB.US,D,20080605,000000,57.5783,58.6328,57.475,58.6328,141742.34629027,0
+VB.US,D,20080606,000000,58.4302,58.6148,56.909,56.909,144399.20956274,0
+VB.US,D,20080609,000000,57.0868,57.2397,56.1029,56.5477,203078.82474229,0
+VB.US,D,20080610,000000,56.2627,56.6231,56.0423,56.3441,164214.89754066,0
+VB.US,D,20080611,000000,56.2538,56.3054,55.241,55.241,108277.75343423,0
+VB.US,D,20080612,000000,55.5697,56.1356,55.1894,55.4058,128444.93697019,0
+VB.US,D,20080613,000000,55.7146,56.3788,55.6471,56.3788,97975.609986908,0
+VB.US,D,20080616,000000,56.0681,56.919,56.0681,56.7581,100947.71139594,0
+VB.US,D,20080617,000000,57.0143,57.0143,56.4722,56.506,128271.70706767,0
+VB.US,D,20080618,000000,56.1663,56.3054,55.6789,56.0681,198039.0431595,0
+VB.US,D,20080619,000000,56.0175,56.499,55.8168,56.499,123886.57337233,0
+VB.US,D,20080620,000000,56.2538,56.2538,55.1814,55.5507,190485.41368888,0
+VB.US,D,20080623,000000,55.8814,55.8814,54.9531,54.9957,199167.05182711,0
+VB.US,D,20080624,000000,54.7505,54.9283,54.0485,54.2104,156840.54087614,0
+VB.US,D,20080625,000000,54.2878,55.1814,54.2809,54.7684,116003.60565678,0
+VB.US,D,20080626,000000,54.2451,54.2451,53.2771,53.3327,162175.4175836,0
+VB.US,D,20080627,000000,53.4121,53.5471,52.8293,53.1748,122124.05982918,0
+VB.US,D,20080630,000000,53.2771,53.4627,52.6674,52.6942,269358.39831989,0
+VB.US,D,20080701,000000,52.1025,52.7825,51.6825,52.6505,176098.26742384,0
+VB.US,D,20080702,000000,52.6853,53.014,51.1552,51.1552,222143.17837554,0
+VB.US,D,20080703,000000,51.1611,51.328,50.3927,50.8633,136713.64336403,0
+VB.US,D,20080707,000000,51.0211,51.2942,49.778,50.3668,387763.05099773,0
+VB.US,D,20080708,000000,50.4264,51.8244,49.6916,51.8244,724523.99580985,0
+VB.US,D,20080709,000000,51.8572,52.0022,50.4423,50.4681,357722.77016838,0
+VB.US,D,20080710,000000,50.5197,51.1909,50.215,50.8146,226628.0199799,0
+VB.US,D,20080711,000000,50.5019,51.3866,49.9002,50.9805,372296.2392937,0
+VB.US,D,20080714,000000,51.4054,51.5196,49.9955,50.34,301333.41544432,0
+VB.US,D,20080715,000000,49.7274,50.8236,48.8815,49.9191,328245.48652224,0
+VB.US,D,20080716,000000,50.2954,51.7261,49.8247,51.6139,442779.65945934,0
+VB.US,D,20080717,000000,51.9446,52.4579,51.4729,52.4579,295370.07676492,0
+VB.US,D,20080718,000000,52.7369,52.7369,51.891,52.1461,277443.80330524,0
+VB.US,D,20080721,000000,52.5116,52.6674,52.1551,52.6227,328321.02281695,0
+VB.US,D,20080722,000000,52.3983,53.7477,52.0945,53.7328,457890.94700296,0
+VB.US,D,20080723,000000,53.7556,54.4745,53.5878,54.0158,373695.17147165,0
+VB.US,D,20080724,000000,54.0396,54.0396,52.4668,52.5522,351808.78186819,0
+VB.US,D,20080725,000000,53.0228,53.3763,52.6674,52.9285,320643.513823,0
+VB.US,D,20080728,000000,52.7627,53.1182,52.0766,52.1293,127490.1582051,0
+VB.US,D,20080729,000000,52.3904,53.5302,52.2623,53.4965,519562.80660348,0
+VB.US,D,20080730,000000,53.7645,54.0664,53.137,53.8937,601684.85905745,0
+VB.US,D,20080731,000000,53.2919,54.1628,53.2919,53.4627,1694279.0902598,0
+VB.US,D,20080801,000000,53.7397,53.9195,52.9206,53.6454,424765.76389781,0
+VB.US,D,20080804,000000,53.4885,53.5302,52.6148,52.7627,170267.87262311,0
+VB.US,D,20080805,000000,53.2771,54.0158,53.1182,53.9195,240503.53374212,0
+VB.US,D,20080806,000000,53.8767,54.5321,53.5154,54.2878,255359.00503434,0
+VB.US,D,20080807,000000,53.7238,54.2024,53.3167,53.4478,113832.18897163,0
+VB.US,D,20080808,000000,53.5382,54.9779,53.3863,54.7436,405675.22434906,0
+VB.US,D,20080811,000000,54.9283,56.3441,54.827,55.8328,319661.54199182,0
+VB.US,D,20080812,000000,55.808,55.9241,55.2072,55.4138,663464.48377175,0
+VB.US,D,20080813,000000,55.4058,55.7563,54.8458,55.5091,228078.31683825,0
+VB.US,D,20080814,000000,55.0563,56.2269,55.0563,55.9916,333420.22628491,0
+VB.US,D,20080815,000000,56.4206,56.6559,55.6213,56.0264,975916.84179681,0
+VB.US,D,20080818,000000,56.1743,56.1932,54.9034,55.1149,447772.10496412,0
+VB.US,D,20080819,000000,55.0821,55.0821,54.1548,54.3305,166262.4347025,0
+VB.US,D,20080820,000000,54.6432,54.9034,54.0485,54.4407,143628.73935673,0
+VB.US,D,20080821,000000,54.3871,54.5321,53.9681,54.1866,135037.74477215,0
+VB.US,D,20080822,000000,54.4497,55.1149,54.4497,55.1149,272861.26809306,0
+VB.US,D,20080825,000000,54.9381,54.9381,53.6792,53.9115,218274.71293599,0
+VB.US,D,20080826,000000,54.0227,54.2451,53.5808,54.0574,72191.5475766,0
+VB.US,D,20080827,000000,54.2024,54.9283,54.1378,54.7088,171316.31639364,0
+VB.US,D,20080828,000000,54.9869,55.7414,54.9034,55.7414,202627.62127524,0
+VB.US,D,20080829,000000,55.5607,55.6133,54.9709,55.1814,2258898.7930802,0
+VB.US,D,20080902,000000,55.9509,56.3441,54.6432,55.1238,155060.90577286,0
+VB.US,D,20080903,000000,55.1059,55.6531,54.7952,55.249,158590.96861214,0
+VB.US,D,20080904,000000,54.7773,54.8617,53.3415,53.572,186314.8030705,0
+VB.US,D,20080905,000000,53.4885,53.7824,52.3656,53.5968,213899.6507466,0
+VB.US,D,20080908,000000,55.1894,55.8328,53.7824,54.5321,155329.81498201,0
+VB.US,D,20080909,000000,54.5648,54.8041,52.575,52.575,141441.20826204,0
+VB.US,D,20080910,000000,53.0486,53.5382,52.3308,53.1013,252498.69734146,0
+VB.US,D,20080911,000000,52.8461,53.5054,51.9714,53.5054,163282.27608869,0
+VB.US,D,20080912,000000,53.1599,53.9274,52.8769,53.6206,207126.56298794,0
+VB.US,D,20080915,000000,52.304,53.1599,51.3628,51.4799,346894.8941099,0
+VB.US,D,20080916,000000,50.7302,52.7279,50.5674,52.7279,447388.38058701,0
+VB.US,D,20080917,000000,52.1114,52.1719,50.2218,50.2218,396871.7209887,0
+VB.US,D,20080918,000000,51.6655,53.2065,49.648,52.9206,266601.82713841,0
+VB.US,D,20080919,000000,56.8763,56.8763,54.5053,55.4297,322996.21761546,0
+VB.US,D,20080922,000000,55.6213,55.6213,53.1082,53.4041,167216.20631699,0
+VB.US,D,20080923,000000,53.2065,53.5382,52.2454,52.304,381669.78989143,0
+VB.US,D,20080924,000000,52.441,52.5274,51.5464,51.7499,416281.5272764,0
+VB.US,D,20080925,000000,51.7897,52.6853,51.6825,52.2117,238664.47675368,0
+VB.US,D,20080926,000000,51.0073,52.0438,50.9805,52.0438,220596.19505995,0
+VB.US,D,20080929,000000,51.319,51.4054,48.2669,48.3731,264879.59961911,0
+VB.US,D,20080930,000000,48.9927,50.9983,48.3731,50.2726,421434.10972596,0
+VB.US,D,20081001,000000,49.8426,49.8426,49.0334,49.4375,372042.43734348,0
+VB.US,D,20081002,000000,49.3789,49.3789,46.7477,46.991,357016.75760053,0
+VB.US,D,20081003,000000,47.4964,48.2499,45.5671,45.6853,358874.95045029,0
+VB.US,D,20081006,000000,44.4839,44.5624,41.537,43.9736,669968.66232125,0
+VB.US,D,20081007,000000,43.7789,44.3617,41.255,41.255,399620.23496541,0
+VB.US,D,20081008,000000,39.724,41.8904,39.4429,40.3634,438733.93551488,0
+VB.US,D,20081009,000000,41.1875,41.4268,37.1861,37.1861,422115.95067952,0
+VB.US,D,20081010,000000,35.1616,38.8879,34.5539,38.1095,612266.99037049,0
+VB.US,D,20081013,000000,40.1698,41.8816,39.5373,41.7644,611314.2259066,0
+VB.US,D,20081014,000000,44.1722,44.1722,39.858,40.973,668231.32754301,0
+VB.US,D,20081015,000000,40.3475,40.3475,36.9647,36.9647,496168.71255767,0
+VB.US,D,20081016,000000,37.4016,39.023,35.4893,39.023,390717.02369604,0
+VB.US,D,20081017,000000,37.8245,40.3634,37.471,38.4084,370283.95240272,0
+VB.US,D,20081020,000000,39.1808,40.2294,38.7281,40.0605,342021.29237545,0
+VB.US,D,20081021,000000,39.6802,40.1112,38.881,39.0756,305481.86874958,0
+VB.US,D,20081022,000000,38.0102,38.3577,36.0453,37.1583,511207.48525838,0
+VB.US,D,20081023,000000,37.1683,37.3112,34.122,35.7166,317843.6351659,0
+VB.US,D,20081024,000000,34.0336,35.242,32.5274,34.5539,430720.03822185,0
+VB.US,D,20081027,000000,34.0247,34.8409,32.8154,32.8154,318184.05206737,0
+VB.US,D,20081028,000000,33.7249,35.7494,32.4122,35.3185,469665.54462176,0
+VB.US,D,20081029,000000,35.4565,37.3708,35.1437,36.0125,364927.92553276,0
+VB.US,D,20081030,000000,37.0809,37.7481,36.5357,37.7173,338679.56669765,0
+VB.US,D,20081031,000000,37.8692,39.5274,37.2427,39.2831,832864.19258104,0
+VB.US,D,20081103,000000,39.1957,39.7656,39.0587,39.3009,745437.4779375,0
+VB.US,D,20081104,000000,40.1112,40.3306,39.1898,39.9087,501638.54744499,0
+VB.US,D,20081105,000000,39.6972,39.8073,37.7649,37.9426,282065.61739066,0
+VB.US,D,20081106,000000,37.7083,37.9268,36.2766,36.3342,422606.4330198,0
+VB.US,D,20081107,000000,36.6728,37.2506,36.0771,37.0103,351846.04644024,0
+VB.US,D,20081110,000000,37.893,37.909,35.8794,36.216,287218.19984022,0
+VB.US,D,20081111,000000,35.801,36.3432,35.0236,35.4565,469327.14202148,0
+VB.US,D,20081112,000000,34.7237,34.9491,33.2145,33.2879,261975.9844506,0
+VB.US,D,20081113,000000,33.4736,35.9857,31.7112,35.9857,436937.17885146,0
+VB.US,D,20081114,000000,35.1854,35.6342,33.4488,33.6266,331292.11707539,0
+VB.US,D,20081117,000000,33.2879,34.1052,33.0209,33.1361,339652.47417347,0
+VB.US,D,20081118,000000,33.1261,33.5978,31.7182,32.9852,258338.15649755,0
+VB.US,D,20081119,000000,33.003,33.1162,30.346,30.4563,563422.20076168,0
+VB.US,D,20081120,000000,30.1356,30.7482,28.1507,28.1943,555848.42827913,0
+VB.US,D,20081121,000000,28.7911,29.8287,27.3732,29.7801,643078.74855644,0
+VB.US,D,20081124,000000,30.1524,32.2176,29.8455,31.9038,552715.18277473,0
+VB.US,D,20081125,000000,32.4877,32.5195,31.3052,32.5195,11012971.202182,0
+VB.US,D,20081126,000000,31.9565,34.4169,31.5425,34.4169,902608.36420916,0
+VB.US,D,20081128,000000,33.99,34.7972,33.8847,34.7972,130047.31356856,0
+VB.US,D,20081201,000000,34.2084,34.3673,30.6746,30.7482,384834.25706432,0
+VB.US,D,20081202,000000,31.4829,32.5105,30.9507,32.5016,543131.1377024,0
+VB.US,D,20081203,000000,31.8026,33.5422,31.6358,33.43,493506.81353223,0
+VB.US,D,20081204,000000,32.8988,33.981,31.6854,32.3606,474681.15459025,0
+VB.US,D,20081205,000000,31.9138,33.7765,31.0113,33.7179,558130.63152986,0
+VB.US,D,20081208,000000,34.5628,35.4137,34.4089,35.1944,468115.53985439,0
+VB.US,D,20081209,000000,34.8767,36.0045,33.9294,34.2173,747348.04261827,0
+VB.US,D,20081210,000000,34.68,35.3989,34.3445,34.9987,568136.67270194,0
+VB.US,D,20081211,000000,34.7048,35.0921,32.9584,33.3813,496462.80053173,0
+VB.US,D,20081212,000000,32.4808,34.4685,32.2236,34.4169,597625.03500464,0
+VB.US,D,20081215,000000,34.6224,34.7654,32.7826,33.3366,448942.41395676,0
+VB.US,D,20081216,000000,33.99,35.4961,33.8371,35.4069,699032.00707241,0
+VB.US,D,20081217,000000,35.3989,36.2766,34.9153,35.8169,545584.55655446,0
+VB.US,D,20081218,000000,35.9033,36.2418,34.7138,35.2768,525852.46207602,0
+VB.US,D,20081219,000000,35.801,36.3997,35.2867,35.6412,646516.15354087,0
+VB.US,D,20081222,000000,35.6818,35.6918,33.8201,34.7714,644828.16914184,0
+VB.US,D,20081223,000000,35.0077,35.234,34.0872,34.3186,578974.62026638,0
+VB.US,D,20081224,000000,33.6603,33.8678,33.2781,33.7765,379180.11361792,0
+VB.US,D,20081226,000000,34.122,34.3365,33.6434,34.3365,539072.32080019,0
+VB.US,D,20081229,000000,34.1389,34.2749,33.1599,33.7089,726144.50111894,0
+VB.US,D,20081230,000000,34.0247,34.8319,33.8201,34.7654,636612.84172959,0
+VB.US,D,20081231,000000,34.7972,36.216,34.7475,35.793,439007.88047701,0
+VB.US,D,20090102,000000,36.0205,36.777,35.5647,36.5943,419121.69195736,0
+VB.US,D,20090105,000000,36.6112,36.7959,35.8169,36.5357,413701.20744924,0
+VB.US,D,20090106,000000,36.9309,37.6478,36.6728,37.2943,558168.90325251,0
+VB.US,D,20090107,000000,36.6469,36.6906,35.6818,36.0363,392902.54048954,0
+VB.US,D,20090108,000000,35.9112,36.367,35.666,36.3262,424991.36563133,0
+VB.US,D,20090109,000000,36.4325,36.4404,34.9739,34.9898,385266.32467004,0
+VB.US,D,20090112,000000,34.9898,35.0236,33.8023,34.0178,597957.39470135,0
+VB.US,D,20090113,000000,33.9552,34.5628,33.7517,34.3771,580665.6261172,0
+VB.US,D,20090114,000000,33.7337,33.8847,32.8154,32.9494,583880.4508199,0
+VB.US,D,20090115,000000,32.9584,33.8103,31.8552,33.43,609500.34768306,0
+VB.US,D,20090116,000000,34.122,34.3991,32.7737,33.8103,922171.25738747,0
+VB.US,D,20090120,000000,33.4916,33.6077,31.5673,31.5861,1142643.5729241,0
+VB.US,D,20090121,000000,32.0985,33.1877,31.3975,33.0894,678650.30045948,0
+VB.US,D,20090122,000000,32.3546,32.9672,31.6021,32.2007,688285.7102122,0
+VB.US,D,20090123,000000,31.3896,32.8491,31.2436,32.3864,889536.5566226,0
+VB.US,D,20090126,000000,32.4202,33.43,32.2176,32.7071,707171.79818994,0
+VB.US,D,20090127,000000,32.8759,33.2949,32.582,33.1083,362123.01112266,0
+VB.US,D,20090128,000000,33.6434,34.536,33.6266,34.3851,462446.28914904,0
+VB.US,D,20090129,000000,33.981,33.981,32.9494,32.9852,390301.07049986,0
+VB.US,D,20090130,000000,33.2552,33.4131,32.0419,32.3358,448504.30344747,0
+VB.US,D,20090202,000000,31.7848,32.6445,31.6666,32.3784,374823.18013927,0
+VB.US,D,20090203,000000,32.723,32.8988,32.1571,32.6625,377148.69086562,0
+VB.US,D,20090204,000000,32.6982,33.3297,32.2752,32.4946,461725.16932224,0
+VB.US,D,20090205,000000,32.2504,33.3217,32.0419,32.8759,471323.31450291,0
+VB.US,D,20090206,000000,32.9672,34.259,32.8332,34.131,490220.48113721,0
+VB.US,D,20090209,000000,34.0336,34.2669,33.6355,34.0247,322980.10320592,0
+VB.US,D,20090210,000000,33.7685,34.2253,32.3358,32.445,646431.5528908,0
+VB.US,D,20090211,000000,32.7161,32.8491,32.0677,32.5552,506382.22675255,0
+VB.US,D,20090212,000000,32.1153,32.8154,31.6021,32.7329,689696.72819731,0
+VB.US,D,20090213,000000,32.723,33.0983,32.3358,32.3358,269562.84989089,0
+VB.US,D,20090217,000000,31.1721,31.5097,30.9765,31.0967,391317.2854513,0
+VB.US,D,20090218,000000,31.3568,31.3657,30.4275,30.6488,266363.13244713,0
+VB.US,D,20090219,000000,30.906,31.0708,30.0402,30.0988,448171.94375077,0
+VB.US,D,20090220,000000,29.4931,30.075,29.0136,29.7473,854355.77915085,0
+VB.US,D,20090223,000000,29.8197,30.0005,28.5488,28.7017,332711.19226527,0
+VB.US,D,20090224,000000,28.8408,29.9151,28.6491,29.7562,296688.43689519,0
+VB.US,D,20090225,000000,29.5438,29.8197,28.7187,29.1486,360640.48544523,0
+VB.US,D,20090226,000000,29.4762,29.6708,28.5826,28.7187,159827.74954412,0
+VB.US,D,20090227,000000,28.2987,29.0214,28.109,28.4456,341783.60483478,0
+VB.US,D,20090302,000000,27.7635,27.8727,26.6921,26.7934,577623.02416644,0
+VB.US,D,20090303,000000,27.0983,27.1419,26.152,26.3704,395168.62933073,0
+VB.US,D,20090304,000000,26.7934,27.407,26.4241,26.9691,193562.25875991,0
+VB.US,D,20090305,000000,26.4925,26.7438,25.4778,25.6118,532354.62632432,0
+VB.US,D,20090306,000000,25.739,26.1371,24.9149,25.6317,553105.95720601,0
+VB.US,D,20090309,000000,25.2514,25.9445,24.9982,25.1581,256077.10340935,0
+VB.US,D,20090310,000000,25.7548,26.9284,25.6049,26.8024,227341.08260192,0
+VB.US,D,20090311,000000,27.0605,27.6641,26.716,26.9443,285374.1070988,0
+VB.US,D,20090312,000000,26.8122,28.6491,26.5631,28.5151,168143.79201598,0
+VB.US,D,20090313,000000,28.7743,28.9778,28.3632,28.8358,235703.45400119,0
+VB.US,D,20090316,000000,29.1992,29.4256,28.3225,28.3304,422929.72836114,0
+VB.US,D,20090317,000000,28.4128,29.5934,28.1417,29.5934,515596.64755611,0
+VB.US,D,20090318,000000,29.5666,30.8166,29.1992,30.6826,383557.19010849,0
+VB.US,D,20090319,000000,31.1225,31.179,30.2428,30.3371,555580.52622058,0
+VB.US,D,20090320,000000,30.5287,30.6658,29.23,29.3988,255486.91316005,0
+VB.US,D,20090323,000000,30.3291,31.8026,30.0472,31.8026,327928.23408447,0
+VB.US,D,20090324,000000,31.3896,31.6279,30.634,30.634,887187.88143254,0
+VB.US,D,20090325,000000,31.0797,31.9138,30.0829,31.4581,446626.97473637,0
+VB.US,D,20090326,000000,31.8632,32.7329,31.5583,32.6367,393420.21589592,0
+VB.US,D,20090327,000000,32.1571,32.3944,31.6854,31.743,451903.43670925,0
+VB.US,D,20090330,000000,31.9883,31.9883,30.1077,30.6906,252078.7155429,0
+VB.US,D,20090331,000000,31.0708,31.7609,30.6409,30.8673,189836.808705,0
+VB.US,D,20090401,000000,30.5128,31.6507,30.2696,31.6507,313340.66485081,0
+VB.US,D,20090402,000000,32.6903,33.558,32.3784,33.1162,257974.57513236,0
+VB.US,D,20090403,000000,33.1361,33.702,32.7985,33.6673,179402.72852958,0
+VB.US,D,20090406,000000,33.2711,33.3813,32.6367,33.1977,223304.42301283,0
+VB.US,D,20090407,000000,32.6445,32.8154,31.9565,32.0419,230153.04706619,0
+VB.US,D,20090408,000000,32.2752,32.6723,31.9883,32.6367,217679.4869337,0
+VB.US,D,20090409,000000,33.564,34.6125,33.3873,34.6125,226514.21196253,0
+VB.US,D,20090413,000000,34.2908,34.9153,33.8847,34.6632,325008.50450642,0
+VB.US,D,20090414,000000,34.2173,34.6542,33.7089,33.7685,788163.82767511,0
+VB.US,D,20090415,000000,33.558,34.3186,33.4588,34.2401,387626.07851667,0
+VB.US,D,20090416,000000,34.6632,35.5269,34.1468,35.3026,442308.31298037,0
+VB.US,D,20090417,000000,35.3641,36.0542,34.9987,35.6729,2276626.6578725,0
+VB.US,D,20090420,000000,35.0077,35.2012,33.7249,33.7933,450774.42089104,0
+VB.US,D,20090421,000000,33.6166,35.0236,33.4736,35.0236,338472.09367486,0
+VB.US,D,20090422,000000,34.4685,36.0045,34.3186,35.0682,534909.76738658,0
+VB.US,D,20090423,000000,35.2162,35.3026,34.4089,34.9739,404640.88068688,0
+VB.US,D,20090424,000000,35.3353,36.2906,35.0514,35.8794,331500.59724877,0
+VB.US,D,20090427,000000,35.3989,35.9947,34.9839,35.4227,434245.06530814,0
+VB.US,D,20090428,000000,35.0424,36.0205,34.8855,35.4395,309871.03104731,0
+VB.US,D,20090429,000000,35.9539,37.1941,35.8258,36.7294,738683.52604017,0
+VB.US,D,20090430,000000,37.4164,37.7729,36.6301,36.6301,404648.93789165,0
+VB.US,D,20090501,000000,36.7294,37.201,36.5099,36.9071,207967.53373568,0
+VB.US,D,20090504,000000,37.1941,38.3488,37.1235,38.3409,360758.32206497,0
+VB.US,D,20090505,000000,38.2048,38.3667,37.6229,38.1711,319819.66463541,0
+VB.US,D,20090506,000000,38.6874,38.7936,37.6567,38.4232,561390.77800938,0
+VB.US,D,20090507,000000,39.0666,39.3337,37.1493,37.488,857950.29962826,0
+VB.US,D,20090508,000000,38.2465,38.8035,37.6409,38.7767,563390.9790932,0
+VB.US,D,20090511,000000,39.151,39.151,37.6747,38.0956,365405.3149153,0
+VB.US,D,20090512,000000,38.2297,38.5176,36.8138,37.4354,396394.33160616,0
+VB.US,D,20090513,000000,36.8217,36.916,35.5994,35.666,3029536.1860823,0
+VB.US,D,20090514,000000,35.7256,36.7602,35.4823,36.3004,407527.37429526,0
+VB.US,D,20090515,000000,36.1039,36.638,35.7076,36.0363,285854.51793312,0
+VB.US,D,20090518,000000,36.4831,37.5128,36.3898,37.3708,430064.3831838,0
+VB.US,D,20090519,000000,37.3798,37.902,37.0183,37.488,663482.61248248,0
+VB.US,D,20090520,000000,37.8166,38.4898,37.1057,37.2606,287518.33071785,0
+VB.US,D,20090521,000000,36.7294,36.9915,36.0849,36.7452,307098.34545629,0
+VB.US,D,20090522,000000,36.916,36.9647,36.3262,36.501,231691.97317699,0
+VB.US,D,20090526,000000,36.0542,37.9874,36.0273,37.9874,707322.87077935,0
+VB.US,D,20090527,000000,37.7729,38.1959,37.1941,37.2685,365999.53376698,0
+VB.US,D,20090528,000000,37.5306,37.7649,36.5537,37.4086,546980.46728063,0
+VB.US,D,20090529,000000,37.5733,38.6953,37.337,38.6953,257476.03558731,0
+VB.US,D,20090601,000000,38.9634,39.7577,38.8125,39.5194,403675.02326524,0
+VB.US,D,20090602,000000,39.4698,40.0784,39.2523,39.9175,546199.92556866,0
+VB.US,D,20090603,000000,39.5105,39.6306,38.9902,39.4698,305813.22129569,0
+VB.US,D,20090604,000000,39.7508,40.1528,39.2245,40.128,278259.59528806,0
+VB.US,D,20090605,000000,40.5789,40.6235,39.8004,40.128,496764.94571055,0
+VB.US,D,20090608,000000,39.9175,40.136,39.2434,39.7508,232098.86201781,0
+VB.US,D,20090609,000000,39.9682,40.2234,39.6972,39.9682,252335.5389449,0
+VB.US,D,20090610,000000,40.3882,40.3882,39.1342,39.8312,347161.78901786,0
+VB.US,D,20090611,000000,39.8391,40.3882,39.714,39.714,383696.17689075,0
+VB.US,D,20090612,000000,39.5105,39.8897,39.2751,39.7736,182847.18356819,0
+VB.US,D,20090615,000000,39.2593,39.3517,38.4232,38.7201,304778.87763352,0
+VB.US,D,20090616,000000,39.023,39.1739,37.9686,38.1184,337677.45185455,0
+VB.US,D,20090617,000000,38.0628,38.5752,37.5793,38.18,280284.97513679,0
+VB.US,D,20090618,000000,38.0718,38.4312,37.7729,38.3329,336331.89865819,0
+VB.US,D,20090619,000000,38.7112,38.8979,38.317,38.5324,130133.92851982,0
+VB.US,D,20090622,000000,38.2465,38.2465,36.8734,36.8734,332753.4925903,0
+VB.US,D,20090623,000000,37.2079,37.3798,36.6469,36.7602,281563.04924321,0
+VB.US,D,20090624,000000,37.1315,37.7005,37.0342,37.1493,185915.97143445,0
+VB.US,D,20090625,000000,36.8664,38.317,36.8664,38.317,325902.85423574,0
+VB.US,D,20090626,000000,38.0628,38.7599,37.9426,38.4997,263365.8522732,0
+VB.US,D,20090629,000000,38.7281,38.9634,38.1274,38.6784,279206.31684838,0
+VB.US,D,20090630,000000,38.8205,39.023,38.3667,38.5752,178700.74456412,0
+VB.US,D,20090701,000000,38.881,39.4599,38.8205,39.3517,340078.49887561,0
+VB.US,D,20090702,000000,38.6218,38.6298,37.7649,38.1035,275417.41630592,0
+VB.US,D,20090706,000000,37.6041,37.7083,36.8734,37.5306,219647.45919844,0
+VB.US,D,20090707,000000,37.4354,37.4622,36.5943,36.5943,291516.7185843,0
+VB.US,D,20090708,000000,36.7959,36.9071,35.801,36.358,314539.17406014,0
+VB.US,D,20090709,000000,36.5695,36.7135,36.216,36.3997,265557.41197027,0
+VB.US,D,20090710,000000,36.1187,36.5943,35.9211,36.4653,160601.24120192,0
+VB.US,D,20090713,000000,36.5447,37.3798,35.939,37.2685,186422.56818428,0
+VB.US,D,20090714,000000,37.3866,37.7173,37.0977,37.6229,181990.09841093,0
+VB.US,D,20090715,000000,38.2565,39.1342,38.2127,39.0587,935107.09964355,0
+VB.US,D,20090716,000000,38.9544,39.7329,38.8383,39.587,244054.74674391,0
+VB.US,D,20090717,000000,39.6306,39.6306,39.2593,39.4121,148914.26568498,0
+VB.US,D,20090720,000000,39.6306,40.1032,39.587,39.999,232426.18596154,0
+VB.US,D,20090721,000000,40.2532,40.3793,39.3775,39.8659,482928.71082157,0
+VB.US,D,20090722,000000,39.7508,40.4061,39.6714,40.2294,383256.05208026,0
+VB.US,D,20090723,000000,40.2294,41.6095,40.1876,41.3692,393614.59596097,0
+VB.US,D,20090724,000000,41.1805,41.6531,40.9293,41.6095,284625.7942059,0
+VB.US,D,20090727,000000,41.6531,41.9659,41.3772,41.8567,257603.94371301,0
+VB.US,D,20090728,000000,41.6978,41.9828,41.3086,41.7782,355984.42823954,0
+VB.US,D,20090729,000000,41.5539,41.811,41.4119,41.5539,289469.18142246,0
+VB.US,D,20090730,000000,42.2101,42.7851,42.0593,42.2618,247167.8492364,0
+VB.US,D,20090731,000000,42.2181,42.7593,42.1695,42.2618,290561.93981922,0
+VB.US,D,20090803,000000,42.6311,43.1226,42.372,43.1226,340317.19356688,0
+VB.US,D,20090804,000000,42.8854,43.6936,42.8536,43.5854,270475.32833094,0
+VB.US,D,20090805,000000,43.6439,43.6439,42.8615,43.3331,402581.2577179,0
+VB.US,D,20090806,000000,43.5158,43.6787,42.6143,42.8446,843792.78369913,0
+VB.US,D,20090807,000000,43.351,44.2675,43.1395,43.7889,1280643.3475993,0
+VB.US,D,20090810,000000,43.6697,44.0937,43.4682,43.7214,200823.81455767,0
+VB.US,D,20090811,000000,43.6608,43.7482,42.927,43.0889,234242.07848628,0
+VB.US,D,20090812,000000,43.0889,44.2446,43.0889,43.6856,406614.89585521,0
+VB.US,D,20090813,000000,44.06,44.2278,43.4414,44.1662,371413.97537152,0
+VB.US,D,20090814,000000,44.042,44.1244,42.8774,43.3758,238644.33374175,0
+VB.US,D,20090817,000000,42.4644,42.5338,41.9152,42.0443,379256.65706322,0
+VB.US,D,20090818,000000,42.2529,42.794,42.1169,42.6143,251763.47740632,0
+VB.US,D,20090819,000000,42.1595,43.1306,42.0255,43.0294,526548.4031379,0
+VB.US,D,20090820,000000,42.9608,43.6439,42.7851,43.5754,760588.04435437,0
+VB.US,D,20090821,000000,43.8545,44.7074,43.8545,44.5991,257889.97448229,0
+VB.US,D,20090824,000000,44.7917,45.0787,44.3787,44.4839,232685.02366473,0
+VB.US,D,20090825,000000,44.7848,45.2326,44.6488,44.742,338608.05900533,0
+VB.US,D,20090826,000000,44.751,45.0687,44.476,44.76,197735.89083008,0
+VB.US,D,20090827,000000,44.7332,45.0101,43.8365,44.9535,252383.88217351,0
+VB.US,D,20090828,000000,45.3477,45.4807,44.4651,44.7917,253044.57296455,0
+VB.US,D,20090831,000000,44.334,44.3617,43.8803,44.0669,1632430.979305,0
+VB.US,D,20090901,000000,43.8465,44.8165,42.8704,43.0452,301873.24816381,0
+VB.US,D,20090902,000000,42.8357,43.1068,42.6501,42.8536,283349.73440066,0
+VB.US,D,20090903,000000,43.0452,43.4513,42.508,43.4265,181688.96038269,0
+VB.US,D,20090904,000000,43.4007,44.0758,43.08,44.0342,223245.00112765,0
+VB.US,D,20090908,000000,44.5207,44.7074,44.1106,44.5286,228141.7673258,0
+VB.US,D,20090909,000000,44.607,45.5334,44.4353,45.2742,353396.05120761,0
+VB.US,D,20090910,000000,45.3656,46.0229,45.0548,45.9971,219545.73698824,0
+VB.US,D,20090911,000000,45.9971,46.3614,45.6853,46.0041,269432.927464,0
+VB.US,D,20090914,000000,45.5761,46.5025,45.5255,46.425,188980.73069833,0
+VB.US,D,20090915,000000,46.5481,47.1061,46.3694,46.991,241785.63645094,0
+VB.US,D,20090916,000000,47.1995,48.0048,47.0793,48.0048,350187.26940849,0
+VB.US,D,20090917,000000,47.98,48.4863,47.5034,47.7168,360852.99422101,0
+VB.US,D,20090918,000000,48.1636,48.1636,47.416,47.7943,196924.12744963,0
+VB.US,D,20090921,000000,47.4756,47.98,47.3494,47.8181,212264.03817857,0
+VB.US,D,20090922,000000,48.1735,48.3245,47.8528,48.1983,256354.06982327,0
+VB.US,D,20090923,000000,48.3095,48.5706,47.555,47.6781,272713.21695543,0
+VB.US,D,20090924,000000,47.6523,47.8776,46.3366,46.5719,316933.17102704,0
+VB.US,D,20090925,000000,46.4181,46.7388,46.0647,46.2443,244635.87263785,0
+VB.US,D,20090928,000000,46.5481,47.6433,46.4429,47.3752,218873.96754066,0
+VB.US,D,20090929,000000,47.539,47.9352,47.2541,47.4516,218695.70188514,0
+VB.US,D,20090930,000000,47.5917,47.6016,46.301,46.842,318286.78142817,0
+VB.US,D,20091001,000000,46.8242,46.8242,45.315,45.315,540302.05167801,0
+VB.US,D,20091002,000000,44.9109,45.3904,44.2367,45.0608,446391.30149689,0
+VB.US,D,20091005,000000,45.2991,46.0647,45.1114,45.879,323983.22519962,0
+VB.US,D,20091006,000000,46.3446,47.0367,46.2185,46.7229,438818.53616495,0
+VB.US,D,20091007,000000,46.6137,46.9056,46.4925,46.7994,413590.42088367,0
+VB.US,D,20091008,000000,47.1915,47.6523,46.9244,47.2263,372090.7805721,0
+VB.US,D,20091009,000000,47.3037,47.7773,47.1915,47.7089,261707.07524145,0
+VB.US,D,20091012,000000,48.0296,48.2083,47.539,47.8032,236289.61564811,0
+VB.US,D,20091013,000000,47.686,47.7943,47.1449,47.5917,280869.12248251,0
+VB.US,D,20091014,000000,48.2857,48.5706,47.8776,48.4684,327426.67308762,0
+VB.US,D,20091015,000000,48.1815,48.6204,48.1,48.5121,220990.99809362,0
+VB.US,D,20091016,000000,48.1358,48.2341,47.5818,47.963,301569.0886838,0
+VB.US,D,20091019,000000,48.1457,48.6204,47.7773,48.4019,269858.95216614,0
+VB.US,D,20091020,000000,48.4515,48.4515,47.4666,47.7773,237977.60004715,0
+VB.US,D,20091021,000000,47.6691,48.5121,47.0963,47.1151,387685.50040184,0
+VB.US,D,20091022,000000,47.13,48.0564,46.6067,47.8935,251760.45595454,0
+VB.US,D,20091023,000000,48.0296,48.0564,46.842,46.9414,496450.71472457,0
+VB.US,D,20091026,000000,47.0188,47.7417,46.1927,46.3694,386863.66551543,0
+VB.US,D,20091027,000000,46.4846,46.6475,45.6853,45.8014,620268.80185637,0
+VB.US,D,20091028,000000,45.6615,45.7439,44.0342,44.1722,618572.76025256,0
+VB.US,D,20091029,000000,44.5624,45.4252,44.5286,45.2058,676702.47120666,0
+VB.US,D,20091030,000000,45.0191,45.0369,43.6191,43.8643,747156.68400501,0
+VB.US,D,20091102,000000,44.1503,44.5455,43.1673,43.8803,1159307.8866868,0
+VB.US,D,20091103,000000,43.5516,44.614,43.4513,44.607,1073632.6069299,0
+VB.US,D,20091104,000000,44.9287,45.1184,44.06,44.06,828014.76246091,0
+VB.US,D,20091105,000000,44.622,45.4093,44.4253,45.3656,732202.51195438,0
+VB.US,D,20091106,000000,44.9198,45.7439,44.76,45.3904,331745.33484363,0
+VB.US,D,20091109,000000,45.7846,46.3952,45.7518,46.3526,364159.46962795,0
+VB.US,D,20091110,000000,46.2672,46.5978,45.8014,46.1669,479311.02588044,0
+VB.US,D,20091111,000000,46.6217,46.9414,46.1927,46.5293,3735926.4354097,0
+VB.US,D,20091112,000000,46.5104,46.8341,45.6099,45.6774,3620204.8319199,0
+VB.US,D,20091113,000000,45.9058,46.3268,45.3726,46.1569,2440973.4921413,0
+VB.US,D,20091116,000000,46.4925,47.4964,46.4508,47.2442,2583274.8070124,0
+VB.US,D,20091117,000000,47.0963,47.3325,46.8152,47.2263,4578975.9419689,0
+VB.US,D,20091118,000000,47.2263,47.2899,46.7229,47.0963,4003366.2118441,0
+VB.US,D,20091119,000000,46.5719,46.6971,45.6436,45.9554,920183.1421108,0
+VB.US,D,20091120,000000,45.6526,45.9901,45.4807,45.7946,449899.20702304,0
+VB.US,D,20091123,000000,46.4925,47.0545,46.2006,46.4925,488106.47203603,0
+VB.US,D,20091124,000000,46.4588,46.5481,45.736,46.2274,532942.80227243,0
+VB.US,D,20091125,000000,46.5382,46.5889,46.2274,46.3694,363680.06594421,0
+VB.US,D,20091127,000000,44.8681,45.87,44.5207,45.308,218858.86028171,0
+VB.US,D,20091130,000000,45.1968,45.4252,44.5544,45.308,460473.28113132,0
+VB.US,D,20091201,000000,45.87,46.282,45.7102,46.1222,361294.12618209,0
+VB.US,D,20091202,000000,46.1391,46.9244,46.0963,46.6067,352653.7812183,0
+VB.US,D,20091203,000000,46.7388,47.1061,46.0229,46.0557,557736.83564679,0
+VB.US,D,20091204,000000,47.0466,47.4516,46.2532,47.0605,495894.76759554,0
+VB.US,D,20091207,000000,47.1389,47.399,46.8768,47.1221,304185.66593242,0
+VB.US,D,20091208,000000,46.7904,47.1061,46.282,46.7994,197932.28519631,0
+VB.US,D,20091209,000000,46.7904,46.8678,46.3088,46.714,242599.41413257,0
+VB.US,D,20091210,000000,46.9572,47.1617,46.4588,46.6723,234442.5014549,0
+VB.US,D,20091211,000000,46.8848,47.1221,46.5561,47.0963,255642.01435183,0
+VB.US,D,20091214,000000,47.4834,47.7773,46.9662,47.7773,314317.60092901,0
+VB.US,D,20091215,000000,47.6344,48.0048,47.5034,47.7089,295203.89691656,0
+VB.US,D,20091216,000000,48.0901,48.2083,47.7417,48.0136,386901.93723808,0
+VB.US,D,20091217,000000,47.6781,47.8359,47.1827,47.4328,330952.70732451,0
+VB.US,D,20091218,000000,47.7773,47.8181,47.2085,47.8181,337604.93701163,0
+VB.US,D,20091221,000000,48.1894,48.5121,48.1288,48.4515,334802.03690273,0
+VB.US,D,20091222,000000,48.5956,48.951,48.4515,48.9341,312097.84101525,0
+VB.US,D,20091223,000000,49.2399,49.505,48.9172,49.505,508855.78861652,0
+VB.US,D,20091224,000000,49.0433,49.1506,48.9927,49.1248,216133.51076872,0
+VB.US,D,20091228,000000,49.2727,49.3343,48.8815,49.0522,300104.6917171,0
+VB.US,D,20091229,000000,49.2121,49.2816,49.0096,49.0254,245918.98249726,0
+VB.US,D,20091230,000000,48.8387,49.1336,48.6282,48.9847,282386.89843081,0
+VB.US,D,20091231,000000,49.0334,49.1853,48.3572,48.3572,272252.94913303,0
+VB.US,D,20100104,000000,49.0433,49.4881,48.8983,49.4147,419623.25295421,0
+VB.US,D,20100105,000000,49.4465,49.6668,49.1853,49.5666,469352.32078638,0
+VB.US,D,20100106,000000,49.505,49.7592,49.4723,49.6023,431352.52879619,0
+VB.US,D,20100107,000000,49.5318,49.9519,49.1684,49.8327,240474.32637484,0
+VB.US,D,20100108,000000,49.7989,50.206,49.648,50.206,556916.00791099,0
+VB.US,D,20100111,000000,50.4343,50.5099,49.8664,50.0392,426276.48979193,0
+VB.US,D,20100112,000000,49.7274,49.8247,49.1684,49.4226,212968.03644522,0
+VB.US,D,20100113,000000,49.5844,50.0988,49.1754,50.0392,351138.01957119,0
+VB.US,D,20100114,000000,49.7989,50.2814,49.7989,50.1792,268245.49691122,0
+VB.US,D,20100115,000000,50.2378,50.2636,49.1942,49.4961,389907.27461679,0
+VB.US,D,20100119,000000,49.658,50.3122,49.658,50.2954,224204.81564572,0
+VB.US,D,20100120,000000,49.9955,49.9955,49.1436,49.7344,244255.16971253,0
+VB.US,D,20100121,000000,49.7681,50.0988,48.7653,48.9172,250248.72290981,0
+VB.US,D,20100122,000000,48.8139,48.9847,47.7685,47.8935,357009.70754635,0
+VB.US,D,20100125,000000,48.2341,48.2669,47.6781,48.0216,390010.0039776,0
+VB.US,D,20100126,000000,47.7863,48.2421,47.547,47.6959,319354.36106002,0
+VB.US,D,20100127,000000,47.5122,48.0722,47.1827,48.0474,290490.43212689,0
+VB.US,D,20100128,000000,48.1636,48.1735,46.8341,47.273,305575.53375501,0
+VB.US,D,20100129,000000,47.539,47.9968,46.6295,46.7318,368281.73701771,0
+VB.US,D,20100201,000000,46.8976,47.4428,46.8768,47.4428,237515.31792355,0
+VB.US,D,20100202,000000,47.5302,48.0901,47.2958,48.0901,178820.59548505,0
+VB.US,D,20100203,000000,47.828,48.0722,47.408,47.7417,4667924.4611631,0
+VB.US,D,20100204,000000,47.3574,47.3574,46.0139,46.1063,351876.26095812,0
+VB.US,D,20100205,000000,46.1133,46.1927,45.1114,46.1927,548427.7426872,0
+VB.US,D,20100208,000000,46.0557,46.4846,45.72,45.7946,161289.12505904,0
+VB.US,D,20100209,000000,46.301,46.6971,45.8452,46.3694,300911.41934456,0
+VB.US,D,20100210,000000,46.292,46.6475,45.8283,46.4588,179230.50577765,0
+VB.US,D,20100211,000000,46.4121,47.2263,46.0139,47.2263,228652.39267802,0
+VB.US,D,20100212,000000,46.7904,47.6016,46.5481,47.6016,264286.38791801,0
+VB.US,D,20100216,000000,48.0901,48.4188,47.6691,48.4098,210290.02301024,0
+VB.US,D,20100217,000000,48.6541,48.8139,48.4098,48.7563,170409.88085716,0
+VB.US,D,20100218,000000,48.7653,49.1684,48.6779,49.1594,390986.9400558,0
+VB.US,D,20100219,000000,48.951,49.4633,48.9421,49.2816,378778.26053008,0
+VB.US,D,20100222,000000,49.505,49.5586,49.2488,49.3699,188522.47717711,0
+VB.US,D,20100223,000000,49.2488,49.3203,48.5796,48.7067,190370.59852093,0
+VB.US,D,20100224,000000,48.9073,49.2886,48.7385,49.1594,158700.74802711,0
+VB.US,D,20100225,000000,48.4515,49.222,48.3165,49.1853,162164.33892703,0
+VB.US,D,20100226,000000,49.2727,49.2727,48.7385,48.9847,236233.21521473,0
+VB.US,D,20100301,000000,49.4226,50.1464,49.4147,50.0392,6199499.3797765,0
+VB.US,D,20100302,000000,50.2814,50.761,50.2308,50.5843,438532.50539566,0
+VB.US,D,20100303,000000,50.6776,51.0479,50.5019,50.6429,5179387.762673,0
+VB.US,D,20100304,000000,50.7302,50.9258,50.5455,50.8633,253262.11749329,0
+VB.US,D,20100305,000000,51.1741,51.8662,51.1025,51.8492,347404.51231151,0
+VB.US,D,20100308,000000,51.8572,52.0697,51.7758,51.9714,594351.79556738,0
+VB.US,D,20100309,000000,51.7986,52.4668,51.7986,52.1719,367308.82954189,0
+VB.US,D,20100310,000000,52.2017,52.7369,52.1719,52.5651,355078.99985366,0
+VB.US,D,20100311,000000,52.2722,52.7369,52.0697,52.7279,308330.0906353,0
+VB.US,D,20100312,000000,52.9206,52.996,52.3904,52.7627,360405.81935634,0
+VB.US,D,20100315,000000,52.6853,52.7875,52.1789,52.591,194508.98032023,0
+VB.US,D,20100316,000000,52.7875,53.1182,52.5274,53.1182,210354.4806484,0
+VB.US,D,20100317,000000,53.2403,53.6871,53.1748,53.4289,395594.65403287,0
+VB.US,D,20100318,000000,53.4389,53.6305,53.1827,53.3167,235397.28021998,0
+VB.US,D,20100319,000000,53.4041,53.4289,52.45,52.6326,317814.42779861,0
+VB.US,D,20100322,000000,52.1879,53.421,52.1461,53.3485,279456.09019621,0
+VB.US,D,20100323,000000,53.421,53.9681,53.1748,53.9611,356874.74936648,0
+VB.US,D,20100324,000000,53.696,53.8439,53.3763,53.4121,302103.88565032,0
+VB.US,D,20100325,000000,53.8093,54.12,53.0486,53.0486,655283.39947977,0
+VB.US,D,20100326,000000,53.2681,53.5808,52.8372,53.0764,277461.93201597,0
+VB.US,D,20100329,000000,53.2771,53.4538,53.1013,53.3575,269046.18163511,0
+VB.US,D,20100330,000000,53.421,53.696,53.1082,53.4796,298764.17427371,0
+VB.US,D,20100331,000000,53.284,53.7645,53.0844,53.1271,334067.82411819,0
+VB.US,D,20100401,000000,53.555,53.7556,53.1082,53.5968,300397.77254056,0
+VB.US,D,20100405,000000,53.8003,54.6155,53.6534,54.6155,429513.47180773,0
+VB.US,D,20100406,000000,54.4129,54.9957,54.3037,54.9381,556734.72080369,0
+VB.US,D,20100407,000000,54.8617,54.9779,54.3722,54.7178,369769.29844813,0
+VB.US,D,20100408,000000,54.4973,54.8786,54.1022,54.677,254388.11185972,0
+VB.US,D,20100409,000000,54.7852,55.0891,54.4745,55.0821,214642.92788652,0
+VB.US,D,20100412,000000,55.1725,55.3969,55.0057,55.3164,234730.54652537,0
+VB.US,D,20100413,000000,55.1894,55.4585,54.8945,55.4585,263425.27415836,0
+VB.US,D,20100414,000000,55.7146,56.5745,55.6977,56.5238,2934099.6027482,0
+VB.US,D,20100415,000000,56.5903,56.8694,56.5238,56.7502,2464451.1796865,0
+VB.US,D,20100416,000000,56.5983,56.7681,55.5279,55.9678,5133001.4276692,0
+VB.US,D,20100419,000000,55.6789,56.1087,54.9103,55.662,433799.90474467,0
+VB.US,D,20100420,000000,55.9589,56.506,55.7841,56.499,258044.0685235,0
+VB.US,D,20100421,000000,56.5745,56.8694,56.352,56.8445,316048.89280368,0
+VB.US,D,20100422,000000,56.1663,57.5008,55.9241,57.4592,428077.27505772,0
+VB.US,D,20100423,000000,57.4919,58.0976,57.2477,58.0806,257003.68195774,0
+VB.US,D,20100426,000000,58.1174,58.3765,57.7877,57.8235,992054.41579785,0
+VB.US,D,20100427,000000,57.619,57.9734,56.2796,56.4206,478568.75589113,0
+VB.US,D,20100428,000000,56.7929,56.8852,56.2438,56.5318,419989.85577118,0
+VB.US,D,20100429,000000,56.9796,57.6537,56.6727,57.6359,1276943.0763094,0
+VB.US,D,20100430,000000,57.6617,57.7471,56.0343,56.0949,560076.44648149,0
+VB.US,D,20100503,000000,56.3878,57.2497,56.361,57.2497,371710.07764677,0
+VB.US,D,20100504,000000,56.369,56.4046,55.1566,55.4833,442856.20290464,0
+VB.US,D,20100505,000000,54.9709,55.4525,54.1696,54.6502,591414.9444292,0
+VB.US,D,20100506,000000,54.2362,54.8458,21.0842,52.5592,1090810.5674967,0
+VB.US,D,20100507,000000,52.0438,52.8521,50.5367,51.2416,1677890.7357604,0
+VB.US,D,20100510,000000,53.8937,54.0396,53.1658,54.0396,888755.00776005,0
+VB.US,D,20100511,000000,53.4041,55.0563,53.2065,54.2878,453858.31601625,0
+VB.US,D,20100512,000000,54.5748,55.8556,54.5152,55.791,583396.01138319,0
+VB.US,D,20100513,000000,55.7067,56.1445,55.0225,55.2072,649331.13945692,0
+VB.US,D,20100514,000000,54.819,54.9034,53.4885,54.12,703891.50869851,0
+VB.US,D,20100517,000000,54.3971,54.7952,52.6674,54.111,856332.81577096,0
+VB.US,D,20100518,000000,54.8458,54.9531,52.9623,53.2503,732941.7604919,0
+VB.US,D,20100519,000000,52.8769,53.4885,51.7499,52.5364,802034.30568436,0
+VB.US,D,20100520,000000,51.1741,51.3786,49.9279,49.9519,1137316.7534214,0
+VB.US,D,20100521,000000,49.0999,51.1552,48.8567,50.8316,1659995.6839692,0
+VB.US,D,20100524,000000,50.6876,51.0569,50.1146,50.1702,625254.19730698,0
+VB.US,D,20100525,000000,48.9341,50.1395,48.0802,50.0709,1352505.556931,0
+VB.US,D,20100526,000000,50.3847,51.4481,50.0123,50.215,607695.53381487,0
+VB.US,D,20100527,000000,51.465,52.3219,51.0479,52.2623,502330.4599045,0
+VB.US,D,20100528,000000,52.1372,52.3735,51.3468,51.742,304638.88370066,0
+VB.US,D,20100601,000000,51.1284,51.8244,50.1077,50.1395,266841.52898027,0
+VB.US,D,20100602,000000,50.4095,51.5295,50.0223,51.5295,358865.88609493,0
+VB.US,D,20100603,000000,51.6239,52.2365,51.3964,52.1203,324993.39724749,0
+VB.US,D,20100604,000000,50.7034,51.2416,49.4881,49.6172,377607.95153743,0
+VB.US,D,20100607,000000,49.8833,50.0303,48.4019,48.4416,289335.23039318,0
+VB.US,D,20100608,000000,48.5121,48.8983,47.4834,48.4188,662455.31887447,0
+VB.US,D,20100609,000000,48.8387,49.6738,48.2589,48.5121,582672.8772552,0
+VB.US,D,20100610,000000,49.3699,50.1792,49.222,50.1792,352914.63322268,0
+VB.US,D,20100611,000000,49.6083,50.8474,49.5318,50.8146,287808.39008953,0
+VB.US,D,20100614,000000,51.4054,52.0438,51.0142,51.1284,400873.13030693,0
+VB.US,D,20100615,000000,51.5801,52.5274,51.3964,52.3904,305482.87590017,0
+VB.US,D,20100616,000000,51.9942,52.6853,51.875,52.2117,788514.31608255,0
+VB.US,D,20100617,000000,52.441,52.584,51.606,52.1879,248101.47783897,0
+VB.US,D,20100618,000000,52.2901,52.5651,51.9356,52.2265,205843.45312854,0
+VB.US,D,20100621,000000,52.9712,53.0764,51.4481,51.7341,475321.70236936,0
+VB.US,D,20100622,000000,51.9862,52.3804,50.6091,50.6776,327234.30732377,0
+VB.US,D,20100623,000000,50.6002,50.9805,49.8923,50.5197,354821.16930106,0
+VB.US,D,20100624,000000,50.0988,50.4423,49.5666,49.658,259607.16624861,0
+VB.US,D,20100625,000000,49.7989,50.6002,49.3699,50.4095,487532.39619626,0
+VB.US,D,20100628,000000,50.4513,50.8891,49.9865,50.215,363610.57255308,0
+VB.US,D,20100629,000000,49.3421,49.3699,47.9878,48.2857,433050.58470118,0
+VB.US,D,20100630,000000,48.1348,48.9143,47.6086,47.7317,896941.12780501,0
+VB.US,D,20100701,000000,47.7168,47.8776,46.2443,47.4834,10265675.531394,0
+VB.US,D,20100702,000000,47.6016,47.7685,46.6891,46.9751,2018718.5546795,0
+VB.US,D,20100706,000000,47.6691,48.1457,46.147,46.4588,1119046.0344579,0
+VB.US,D,20100707,000000,46.5561,48.1457,46.5561,48.115,620680.72645016,0
+VB.US,D,20100708,000000,48.7147,48.9172,48.1358,48.7971,322954.92444102,0
+VB.US,D,20100709,000000,48.8387,49.505,48.6282,49.505,226558.52658876,0
+VB.US,D,20100712,000000,49.3521,49.658,48.5956,49.0334,310737.18055993,0
+VB.US,D,20100713,000000,49.7592,50.6776,49.5666,50.4681,428197.12597866,0
+VB.US,D,20100714,000000,50.3758,50.6617,49.9955,50.3847,377340.04947888,0
+VB.US,D,20100715,000000,50.4026,50.5019,49.4147,50.062,511792.6397547,0
+VB.US,D,20100716,000000,49.7184,49.7184,48.2261,48.4019,727274.52408775,0
+VB.US,D,20100719,000000,48.4515,48.67,47.7168,48.5448,269982.83168946,0
+VB.US,D,20100720,000000,47.9263,49.4285,47.7168,49.3699,364072.85467668,0
+VB.US,D,20100721,000000,49.7344,49.7989,48.4416,48.6044,439699.79293652,0
+VB.US,D,20100722,000000,49.3343,50.3668,49.3124,50.198,417675.42370138,0
+VB.US,D,20100723,000000,49.8585,51.3548,49.8585,51.2863,607590.79015287,0
+VB.US,D,20100726,000000,51.4134,52.4142,51.2674,52.3735,577742.87508738,0
+VB.US,D,20100727,000000,52.8769,52.9047,51.9168,52.0865,879954.52585148,0
+VB.US,D,20100728,000000,52.0359,52.1957,51.0401,51.2863,353124.12054667,0
+VB.US,D,20100729,000000,51.7986,51.882,50.3758,51.1463,281424.06246095,0
+VB.US,D,20100730,000000,50.3927,51.5037,50.2378,51.1701,663499.73404261,0
+VB.US,D,20100802,000000,52.0607,52.2901,51.7093,52.1461,610386.64020761,0
+VB.US,D,20100803,000000,52.0111,52.2533,51.2942,51.6825,1019089.3592485,0
+VB.US,D,20100804,000000,51.8244,52.2533,51.7093,52.1551,300315.18619168,0
+VB.US,D,20100805,000000,51.742,52.0865,51.5723,51.6825,258368.37101543,0
+VB.US,D,20100806,000000,50.8058,51.6139,50.5843,51.465,328515.40288199,0
+VB.US,D,20100809,000000,51.7837,52.1551,51.5295,51.9862,278098.45119269,0
+VB.US,D,20100810,000000,51.4481,51.6655,50.7372,51.1463,277674.44079174,0
+VB.US,D,20100811,000000,50.0392,50.1236,49.1248,49.2647,325644.01653256,0
+VB.US,D,20100812,000000,48.3493,49.2121,48.1735,48.9927,503737.44928724,0
+VB.US,D,20100813,000000,48.7216,48.951,48.4515,48.4774,634371.93165331,0
+VB.US,D,20100816,000000,48.1288,49.0334,47.98,48.7971,278383.47481139,0
+VB.US,D,20100817,000000,49.3789,50.0223,49.091,49.6172,237170.87241969,0
+VB.US,D,20100818,000000,49.6172,50.198,49.1248,49.7989,498071.22003367,0
+VB.US,D,20100819,000000,49.6341,49.7274,48.4416,48.5956,489259.65946855,0
+VB.US,D,20100820,000000,48.4188,48.6044,47.8618,48.5796,426586.69217552,0
+VB.US,D,20100823,000000,48.9172,49.1168,47.963,47.98,947553.46670994,0
+VB.US,D,20100824,000000,47.1757,47.8856,46.7477,47.416,1074387.969877,0
+VB.US,D,20100825,000000,47.0188,48.1,46.7904,47.972,433847.24082268,0
+VB.US,D,20100826,000000,48.0474,48.5528,47.4964,47.6433,497286.64971932,0
+VB.US,D,20100827,000000,48.1209,48.8904,47.1827,48.8387,407536.43865062,0
+VB.US,D,20100830,000000,48.6541,48.8299,47.8181,47.8181,528376.3814698,0
+VB.US,D,20100831,000000,47.6671,48.2331,47.3564,47.7655,703094.852577,0
+VB.US,D,20100901,000000,48.4863,49.5318,48.4019,49.5318,651783.55115838,0
+VB.US,D,20100902,000000,49.5408,50.2536,49.4375,50.1633,362176.39010425,0
+VB.US,D,20100903,000000,50.8891,51.1741,50.4929,50.9715,439312.03995702,0
+VB.US,D,20100907,000000,50.7789,50.8554,49.9865,50.0888,663929.78734714,0
+VB.US,D,20100908,000000,50.1882,50.754,50.1882,50.3927,346618.93484657,0
+VB.US,D,20100909,000000,51.1025,51.2336,50.1395,50.4602,271785.63125644,0
+VB.US,D,20100910,000000,50.6697,50.8891,50.3758,50.6429,675594.60555097,0
+VB.US,D,20100913,000000,51.1909,51.8492,51.1363,51.7341,422395.93854522,0
+VB.US,D,20100914,000000,51.6497,52.027,51.3468,51.6417,401564.03561585,0
+VB.US,D,20100915,000000,51.465,51.9714,51.1363,51.875,309593.05748279,0
+VB.US,D,20100916,000000,51.8244,51.9078,51.2505,51.606,402062.57516091,0
+VB.US,D,20100917,000000,51.9942,51.9942,51.1741,51.7897,488187.04408372,0
+VB.US,D,20100920,000000,52.0022,53.1082,51.6825,52.996,340638.47460703,0
+VB.US,D,20100921,000000,53.0486,53.2681,52.6416,52.7369,859286.78846927,0
+VB.US,D,20100922,000000,52.5364,52.9047,51.7837,52.1114,478630.19207749,0
+VB.US,D,20100923,000000,51.6903,52.4579,51.4392,51.5464,265176.70904496,0
+VB.US,D,20100924,000000,52.2722,53.1082,52.2215,53.0308,449897.19272186,0
+VB.US,D,20100927,000000,53.1658,53.2333,52.7825,52.9871,545324.71170067,0
+VB.US,D,20100928,000000,53.1182,53.555,52.1719,53.4796,555101.12253684,0
+VB.US,D,20100929,000000,53.3257,53.7903,53.2065,53.5878,592269.00813467,0
+VB.US,D,20100930,000000,54.0058,54.2709,53.1072,53.5044,429268.73421289,0
+VB.US,D,20101001,000000,54.0227,54.0744,53.3485,53.7556,599370.42698766,0
+VB.US,D,20101004,000000,53.6534,53.9274,52.7201,53.1013,280205.4102397,0
+VB.US,D,20101005,000000,53.6454,54.539,53.3763,54.3871,319063.29453776,0
+VB.US,D,20101006,000000,54.4129,54.5837,53.9363,54.1934,248711.8111002,0
+VB.US,D,20101007,000000,54.5837,54.5837,53.7159,54.0744,459538.64537815,0
+VB.US,D,20101008,000000,54.2024,54.9779,53.9363,54.7604,258129.67632416,0
+VB.US,D,20101011,000000,54.693,55.1646,54.6681,54.827,257075.18965006,0
+VB.US,D,20101012,000000,54.6334,55.1894,54.12,55.0473,619214.31518226,0
+VB.US,D,20101013,000000,55.3502,56.1356,55.1566,55.7315,381171.25034638,0
+VB.US,D,20101014,000000,55.798,55.9678,55.1894,55.6471,364098.03344158,0
+VB.US,D,20101015,000000,56.1029,56.1575,55.1814,55.5091,796200.88943185,0
+VB.US,D,20101018,000000,55.6531,55.9847,55.5011,55.9847,1811083.3806405,0
+VB.US,D,20101019,000000,55.1725,55.7752,54.4825,54.8617,1336649.9850969,0
+VB.US,D,20101020,000000,55.1894,55.7474,54.9779,55.4585,1342717.0602877,0
+VB.US,D,20101021,000000,55.798,56.0949,54.677,55.3095,1421233.5136077,0
+VB.US,D,20101022,000000,55.5091,55.7414,55.3095,55.6471,237453.88173718,0
+VB.US,D,20101025,000000,56.0859,56.5983,55.9747,56.078,707439.7002485,0
+VB.US,D,20101026,000000,55.7315,56.3054,55.4525,55.9678,490353.42501589,0
+VB.US,D,20101027,000000,55.6054,55.8973,55.1149,55.798,671915.48442348,0
+VB.US,D,20101028,000000,56.2706,56.2796,55.3164,55.5507,450929.52208284,0
+VB.US,D,20101029,000000,55.3582,55.9738,55.3582,55.6868,454370.95566965,0
+VB.US,D,20101101,000000,56.0423,56.3968,55.098,55.4674,671747.29027393,0
+VB.US,D,20101102,000000,56.2101,56.4384,55.7474,56.3878,563278.17822644,0
+VB.US,D,20101103,000000,56.499,56.6321,55.808,56.6151,415375.09173993,0
+VB.US,D,20101104,000000,57.5594,57.9139,57.3579,57.9059,467438.73465382,0
+VB.US,D,20101105,000000,57.9824,58.4302,57.8375,58.2604,327779.17579625,0
+VB.US,D,20101108,000000,58.1274,58.3687,57.8305,58.2693,312349.62866427,0
+VB.US,D,20101109,000000,58.4471,58.5225,57.2745,57.5436,317518.32552336,0
+VB.US,D,20101110,000000,57.6617,58.0738,57.0441,58.0738,408673.5116736,0
+VB.US,D,20101111,000000,57.5178,58.0986,57.3082,57.8821,259720.97426597,0
+VB.US,D,20101112,000000,57.3658,57.7709,56.8445,56.9616,264736.58423447,0
+VB.US,D,20101115,000000,57.2497,57.5783,56.9528,57.0044,427102.35328072,0
+VB.US,D,20101116,000000,56.6409,56.6907,55.5795,55.9509,504081.8947911,0
+VB.US,D,20101117,000000,56.1187,56.2796,55.798,56.1663,342232.79400063,0
+VB.US,D,20101118,000000,56.7859,57.3499,56.7859,57.0769,504640.86337192,0
+VB.US,D,20101119,000000,56.9368,57.3827,56.6409,57.2745,272824.00352101,0
+VB.US,D,20101122,000000,57.0868,57.6875,56.8276,57.6031,341661.73961266,0
+VB.US,D,20101123,000000,56.9528,57.1643,56.6499,57.053,313520.94480751,0
+VB.US,D,20101124,000000,57.5694,58.2773,57.5594,58.2773,333574.3203261,0
+VB.US,D,20101126,000000,57.8553,58.2117,57.8375,57.9139,114571.43750916,0
+VB.US,D,20101129,000000,57.6359,57.9992,56.9964,57.898,328051.10645719,0
+VB.US,D,20101130,000000,57.2655,57.8136,57.0689,57.4582,408167.92207437,0
+VB.US,D,20101201,000000,58.5612,58.8174,58.455,58.6982,893122.01274465,0
+VB.US,D,20101202,000000,58.7658,59.4331,58.6982,59.3735,752466.38194756,0
+VB.US,D,20101203,000000,59.1708,59.9305,59.0806,59.7686,501228.63715239,0
+VB.US,D,20101206,000000,59.7368,60.2174,59.6694,60.0555,565107.16370893,0
+VB.US,D,20101207,000000,60.827,60.9234,60.2601,60.3336,599547.68549256,0
+VB.US,D,20101208,000000,60.4378,60.6702,60.1846,60.3167,375718.53701918,0
+VB.US,D,20101209,000000,60.7397,60.7397,60.286,60.5113,839263.62746855,0
+VB.US,D,20101210,000000,60.7298,61.3642,60.5699,61.2292,609903.20792149,0
+VB.US,D,20101213,000000,61.4655,61.5588,60.9561,60.9561,412133.07397115,0
+VB.US,D,20101214,000000,61.1706,61.2778,60.827,60.9234,283526.99290557,0
+VB.US,D,20101215,000000,60.8648,61.4248,60.5867,60.6533,334718.44340326,0
+VB.US,D,20101216,000000,60.7734,61.2778,60.5113,61.1865,734078.83351488,0
+VB.US,D,20101217,000000,61.1785,61.5002,60.9234,61.3712,358064.19422045,0
+VB.US,D,20101220,000000,61.6085,61.8348,61.2629,61.5757,414463.62045048,0
+VB.US,D,20101221,000000,61.8299,62.2737,61.7773,62.2231,410192.29477249,0
+VB.US,D,20101222,000000,62.3859,62.5288,62.2062,62.3005,344204.79486776,0
+VB.US,D,20101223,000000,62.3591,62.513,62.1337,62.1923,387187.96800737,0
+VB.US,D,20101227,000000,61.3454,61.7257,61.1379,61.6581,292896.51490093,0
+VB.US,D,20101228,000000,61.8031,61.8031,61.3205,61.4903,284366.95650271,0
+VB.US,D,20101229,000000,61.6323,61.7345,61.525,61.6759,261274.00048514,0
+VB.US,D,20101230,000000,61.6481,61.9123,61.6164,61.6233,335125.33224408,0
+VB.US,D,20101231,000000,61.538,61.6759,61.1974,61.257,259910.31857804,0
+VB.US,D,20110103,000000,61.8894,62.5388,61.7535,62.2141,747578.68010477,0
+VB.US,D,20110104,000000,62.4594,62.4594,60.835,61.4655,705879.62397516,0
+VB.US,D,20110105,000000,61.3712,62.1168,61.2292,62.0652,509265.69890913,0
+VB.US,D,20110106,000000,62.1585,62.3105,61.7613,61.9282,486327.84408335,0
+VB.US,D,20110107,000000,62.1248,62.3005,60.9502,61.6164,530750.23542476,0
+VB.US,D,20110110,000000,61.3791,62.1496,60.9561,61.9798,465609.74917134,0
+VB.US,D,20110111,000000,62.3273,62.4683,61.953,62.2559,438975.65165793,0
+VB.US,D,20110112,000000,62.7891,62.8237,62.4336,62.7364,529745.09912987,0
+VB.US,D,20110113,000000,62.7364,62.9509,62.4594,62.6867,313833.16149229,0
+VB.US,D,20110114,000000,62.6202,63.1772,62.521,63.075,355908.89194484,0
+VB.US,D,20110118,000000,63.0074,63.3559,62.7285,63.3391,481143.03281471,0
+VB.US,D,20110119,000000,63.3471,63.3798,61.7773,61.9362,544750.63586091,0
+VB.US,D,20110120,000000,61.6323,61.813,60.9929,61.2709,367659.31794933,0
+VB.US,D,20110121,000000,61.8348,61.8348,60.9561,61.0028,288024.92746768,0
+VB.US,D,20110124,000000,61.0515,61.6233,60.8986,61.4576,379845.84016193,0
+VB.US,D,20110125,000000,61.1379,61.5002,60.841,61.5002,301187.37860789,0
+VB.US,D,20110126,000000,61.6233,62.5468,61.4396,62.3938,472751.45404816,0
+VB.US,D,20110127,000000,62.3938,62.8407,62.2389,62.6709,344545.21176924,0
+VB.US,D,20110128,000000,62.6947,62.7979,61.1954,61.2222,527262.47291053,0
+VB.US,D,20110131,000000,61.5906,62.1138,61.2242,61.6839,680093.54726367,0
+VB.US,D,20110201,000000,62.1754,63.1444,62.1248,62.9171,1595443.3736639,0
+VB.US,D,20110202,000000,62.7891,63.1693,62.6202,62.6202,5716632.1051412,0
+VB.US,D,20110203,000000,62.7195,63.0571,62.0751,62.9816,918742.9167584,0
+VB.US,D,20110204,000000,63.0154,63.2865,62.7463,63.209,687575.66904197,0
+VB.US,D,20110207,000000,63.2676,64.182,63.2676,63.8544,645562.38192638,0
+VB.US,D,20110208,000000,63.8861,64.2824,63.6568,64.2824,834293.33927688,0
+VB.US,D,20110209,000000,64.1046,64.332,63.7512,64.0192,549651.43066144,0
+VB.US,D,20110210,000000,63.6488,64.3906,63.5724,64.332,452638.65664439,0
+VB.US,D,20110211,000000,64.1652,65.0597,64.0967,65.0319,192379.8639601,0
+VB.US,D,20110214,000000,65.0836,65.4033,65.0677,65.4033,382962.97125681,0
+VB.US,D,20110215,000000,65.2256,65.303,64.897,65.0061,437848.65014092,0
+VB.US,D,20110216,000000,65.312,65.6545,65.1998,65.5631,351119.89086046,0
+VB.US,D,20110218,000000,66.1749,66.287,65.7926,66.0676,273488.72291442,0
+VB.US,D,20110222,000000,65.4122,65.6972,64.2506,64.3499,487807.348309,0
+VB.US,D,20110223,000000,64.4779,64.5435,62.7543,63.2597,636365.08268295,0
+VB.US,D,20110224,000000,63.2964,63.9031,62.8237,63.5079,397482.05424993,0
+VB.US,D,20110225,000000,63.8197,64.9069,63.8197,64.897,302093.81414436,0
+VB.US,D,20110228,000000,65.3527,65.452,64.606,65.0935,353801.93289783,0
+VB.US,D,20110301,000000,65.3616,65.3616,63.6746,63.9199,527743.89089545,0
+VB.US,D,20110302,000000,63.9119,64.4611,63.64,64.1126,389055.2252125,0
+VB.US,D,20110303,000000,64.7898,65.6407,64.7898,65.4619,349943.53896424,0
+VB.US,D,20110304,000000,65.5403,65.5403,64.6596,65.2425,355349.923364,0
+VB.US,D,20110307,000000,65.5066,65.5314,63.7084,64.2664,410066.40094798,0
+VB.US,D,20110308,000000,64.3161,65.4371,63.8455,65.1104,5434107.2270787,0
+VB.US,D,20110309,000000,64.9724,65.2256,64.6338,64.8443,217769.12333676,0
+VB.US,D,20110310,000000,64.0967,64.2238,63.1604,63.3559,463343.66033015,0
+VB.US,D,20110311,000000,62.8993,63.8951,62.7036,63.5804,298434.83602879,0
+VB.US,D,20110314,000000,62.8317,63.64,62.6371,63.2338,306943.24426449,0
+VB.US,D,20110315,000000,61.7535,63.2011,61.397,62.7463,742481.49093799,0
+VB.US,D,20110316,000000,62.521,63.2259,61.7087,62.0374,374304.49758228,0
+VB.US,D,20110317,000000,62.9171,62.9816,62.3273,62.3492,1026591.6240387,0
+VB.US,D,20110318,000000,62.9975,63.1206,62.7632,62.9578,1442557.9131785,0
+VB.US,D,20110321,000000,63.7909,64.3558,63.7253,64.3558,619627.24692666,0
+VB.US,D,20110322,000000,64.5127,64.5603,63.8613,63.9785,231721.18054428,0
+VB.US,D,20110323,000000,63.8544,64.2893,63.2249,64.1046,202196.56082013,0
+VB.US,D,20110324,000000,64.5266,64.7996,63.9437,64.6338,383815.02066109,0
+VB.US,D,20110325,000000,64.9893,65.7578,64.7292,65.1839,309522.55694106,0
+VB.US,D,20110328,000000,65.4122,65.5314,64.9317,64.9555,348922.28825981,0
+VB.US,D,20110329,000000,64.9813,65.5899,64.5911,65.5066,212916.67176482,0
+VB.US,D,20110330,000000,65.8938,66.434,65.7836,66.3575,290808.69171526,0
+VB.US,D,20110331,000000,66.3188,66.6583,66.2493,66.6266,374229.96843818,0
+VB.US,D,20110401,000000,66.9532,67.2689,66.7189,66.9244,597077.14508037,0
+VB.US,D,20110404,000000,67.1757,67.2769,66.9532,67.0912,385037.70148473,0
+VB.US,D,20110405,000000,67.0128,67.8548,66.9722,67.4269,230347.42713123,0
+VB.US,D,20110406,000000,67.8389,68.0107,67.2104,67.4964,259829.74653035,0
+VB.US,D,20110407,000000,67.543,67.8469,67,67.1667,162754.52917634,0
+VB.US,D,20110408,000000,67.5132,67.5788,66.2801,66.6017,348555.68544283,0
+VB.US,D,20110411,000000,66.5263,66.7597,65.7498,65.9951,189842.85160858,0
+VB.US,D,20110412,000000,65.5899,65.8253,65.0846,65.1998,298516.41522707,0
+VB.US,D,20110413,000000,65.5811,65.6744,64.8791,65.3368,261680.88932595,0
+VB.US,D,20110414,000000,64.8234,65.5811,64.7202,65.5314,263842.23450515,0
+VB.US,D,20110415,000000,65.5731,66.1381,65.303,66.1381,297804.35975565,0
+VB.US,D,20110418,000000,65.175,65.2256,64.616,65.175,397963.47223486,0
+VB.US,D,20110419,000000,65.3616,65.6049,64.9138,65.2872,124870.55950469,0
+VB.US,D,20110420,000000,66.4072,66.5928,66.1471,66.5839,328768.1976816,0
+VB.US,D,20110421,000000,66.982,67.1399,66.6017,67.131,194903.78335389,0
+VB.US,D,20110425,000000,67.131,67.2343,66.6593,67.0456,376004.56778847,0
+VB.US,D,20110426,000000,67.2343,67.9859,67.1141,67.693,327424.65878643,0
+VB.US,D,20110427,000000,67.7565,68.1944,67.4706,68.1458,278496.27567815,0
+VB.US,D,20110428,000000,68.0028,68.4049,68.0028,68.246,182006.21282045,0
+VB.US,D,20110429,000000,68.3453,68.7633,68.2579,68.5846,189700.84337453,0
+VB.US,D,20110502,000000,68.9797,69.0403,67.8548,67.9511,262061.59225127,0
+VB.US,D,20110503,000000,67.8161,67.9859,66.6773,67.1072,1880774.173287,0
+VB.US,D,20110504,000000,67.1945,67.2273,65.9444,66.3069,352185.45619111,0
+VB.US,D,20110505,000000,65.8164,66.8976,65.6645,66.01,306835.47915072,0
+VB.US,D,20110506,000000,66.7189,67.1578,66.0269,66.3406,272436.25054151,0
+VB.US,D,20110509,000000,66.3069,67.1667,66.2066,67.0823,340903.3552138,0
+VB.US,D,20110510,000000,67.3255,67.9938,67.3107,67.9601,275886.7484837,0
+VB.US,D,20110511,000000,67.8161,67.8637,66.569,66.8976,432179.39943557,0
+VB.US,D,20110512,000000,66.5194,67.543,66.1301,67.3345,263669.00460261,0
+VB.US,D,20110513,000000,67.3941,67.535,66.2731,66.4926,432879.36909984,0
+VB.US,D,20110516,000000,66.0835,66.7269,65.5731,65.6149,802023.2270278,0
+VB.US,D,20110517,000000,65.0677,65.5145,64.8374,65.303,717871.76612272,0
+VB.US,D,20110518,000000,65.4122,66.3833,65.2614,66.3486,437362.19640301,0
+VB.US,D,20110519,000000,66.7348,66.8301,65.9444,66.4658,147622.0914702,0
+VB.US,D,20110520,000000,66.2562,66.3833,65.5573,65.9782,150421.97012731,0
+VB.US,D,20110523,000000,64.7996,65.1412,64.6507,64.7996,397147.68025203,0
+VB.US,D,20110524,000000,64.9983,65.2336,64.4353,64.5773,280892.28694623,0
+VB.US,D,20110525,000000,64.4174,65.445,64.3409,65.2524,159093.53675958,0
+VB.US,D,20110526,000000,65.0846,66.0507,65.0231,66.0199,226171.78075987,0
+VB.US,D,20110527,000000,66.2145,66.6524,66.2145,66.4151,258445.92161134,0
+VB.US,D,20110531,000000,67.1757,67.2441,66.5024,67.2441,215130.38877502,0
+VB.US,D,20110601,000000,67.1667,67.1667,65.175,65.2614,304319.6169617,0
+VB.US,D,20110602,000000,65.4708,65.6645,64.8443,65.1591,554381.00986065,0
+VB.US,D,20110603,000000,64.1294,64.888,64.046,64.2595,388504.31383645,0
+VB.US,D,20110606,000000,64.1473,64.332,63.1772,63.2249,308461.02021279,0
+VB.US,D,20110607,000000,63.5724,63.8951,63.3798,63.4483,560048.2462648,0
+VB.US,D,20110608,000000,63.2338,63.3619,62.6947,62.7881,462728.29131594,0
+VB.US,D,20110609,000000,62.9975,63.4483,62.7364,63.1444,193231.91336439,0
+VB.US,D,20110610,000000,62.7881,62.8407,61.9123,62.1665,493073.73877592,0
+VB.US,D,20110613,000000,62.3591,62.5944,61.6233,61.9888,347653.27850874,0
+VB.US,D,20110614,000000,62.52,63.4721,62.4962,63.2964,171842.04900479,0
+VB.US,D,20110615,000000,62.7036,63.1306,62.0374,62.2559,234022.51965634,0
+VB.US,D,20110616,000000,62.2727,62.7364,61.5489,62.2905,323202.68348765,0
+VB.US,D,20110617,000000,62.9171,62.9241,62.099,62.3273,197673.44749312,0
+VB.US,D,20110620,000000,62.099,63.074,62.099,62.8645,202980.12398387,0
+VB.US,D,20110621,000000,63.3619,64.2972,63.2964,64.2238,362617.52206534,0
+VB.US,D,20110622,000000,63.9119,64.5911,63.8544,63.8713,284402.20677357,0
+VB.US,D,20110623,000000,63.083,64.046,62.52,63.9437,305458.70428587,0
+VB.US,D,20110624,000000,64.198,64.2406,63.2497,63.4215,315727.61176353,0
+VB.US,D,20110627,000000,63.4215,64.0728,63.1604,63.9517,197423.67414529,0
+VB.US,D,20110628,000000,64.189,64.9317,64.0371,64.9317,275768.91186396,0
+VB.US,D,20110629,000000,65.1193,65.452,64.6874,65.2614,5082706.341202,0
+VB.US,D,20110630,000000,65.5066,66.0269,65.4024,65.8302,395291.50170345,0
+VB.US,D,20110701,000000,65.9266,67.0208,65.724,66.8718,874563.24871065,0
+VB.US,D,20110705,000000,67,67.1498,66.6524,67.0128,670846.89764103,0
+VB.US,D,20110706,000000,66.9056,67.4785,66.7189,67.3673,437683.47744316,0
+VB.US,D,20110707,000000,68.102,68.4982,67.8995,68.2718,501891.34224462,0
+VB.US,D,20110708,000000,67.4199,67.9173,67.1945,67.8806,260453.17274933,0
+VB.US,D,20110711,000000,66.9722,67.3762,66.2145,66.3744,193771.74608389,0
+VB.US,D,20110712,000000,65.9951,66.6773,65.9951,66.0358,189861.9874699,0
+VB.US,D,20110713,000000,66.4658,67.2521,66.3406,66.4926,215257.28975012,0
+VB.US,D,20110714,000000,66.6773,66.9622,65.3785,65.5235,345988.45857343,0
+VB.US,D,20110715,000000,65.7657,65.9614,65.3278,65.9206,199457.11119878,0
+VB.US,D,20110718,000000,65.6149,65.7498,64.5435,64.9555,472585.2741998,0
+VB.US,D,20110719,000000,65.5066,66.4072,65.5066,66.3575,314959.15585872,0
+VB.US,D,20110720,000000,66.425,66.4746,65.877,66.288,172684.02690312,0
+VB.US,D,20110721,000000,66.5342,67.1667,66.4072,66.8549,199742.13481747,0
+VB.US,D,20110722,000000,66.8549,67.2015,66.5263,67.0644,187761.07132648,0
+VB.US,D,20110725,000000,66.2383,66.8549,66.0418,66.3486,330522.65401998,0
+VB.US,D,20110726,000000,66.2562,66.3575,65.7061,65.869,233923.81889791,0
+VB.US,D,20110727,000000,65.3696,65.4808,63.8544,63.9607,313235.92118882,0
+VB.US,D,20110728,000000,63.9517,64.5911,63.5654,63.6568,682108.85560643,0
+VB.US,D,20110729,000000,62.8049,63.8455,62.2727,63.4483,474376.99511023,0
+VB.US,D,20110801,000000,64.3558,64.5852,62.504,63.1118,861339.36138408,0
+VB.US,D,20110802,000000,62.7463,63.4037,61.1457,61.1547,10446639.343349,0
+VB.US,D,20110803,000000,61.1279,61.4576,59.6187,61.4328,1441058.2659409,0
+VB.US,D,20110804,000000,60.5649,60.6135,57.6955,57.6955,1732443.0477972,0
+VB.US,D,20110805,000000,58.3409,58.5116,55.3085,56.6221,1789298.7132472,0
+VB.US,D,20110808,000000,54.7852,55.8626,51.7897,51.8562,1860291.7516145,0
+VB.US,D,20110809,000000,53.3327,55.2628,51.0381,55.2162,4992583.4844128,0
+VB.US,D,20110810,000000,53.5044,54.9183,52.7279,52.8848,1241545.7614594,0
+VB.US,D,20110811,000000,53.2581,56.3124,52.9027,55.4902,2105322.427286,0
+VB.US,D,20110812,000000,56.1654,56.4891,55.2062,55.9132,920140.84178577,0
+VB.US,D,20110815,000000,56.5149,57.4998,56.3958,57.4919,609287.83890728,0
+VB.US,D,20110816,000000,56.926,57.2735,56.0085,56.5467,851242.67665836,0
+VB.US,D,20110817,000000,56.8525,57.2993,55.8804,56.368,248766.19723238,0
+VB.US,D,20110818,000000,54.4119,54.6155,52.7021,53.1579,742305.23958368,0
+VB.US,D,20110819,000000,52.1015,53.9343,51.9922,52.1779,451243.75306882,0
+VB.US,D,20110822,000000,53.6603,53.7139,51.741,52.1362,606513.13901507,0
+VB.US,D,20110823,000000,52.3477,54.4903,51.9426,54.4655,700941.56460258,0
+VB.US,D,20110824,000000,54.3781,55.4435,53.9741,55.2558,640456.12840424,0
+VB.US,D,20110825,000000,55.807,56.0085,53.7626,53.9671,730033.10957042,0
+VB.US,D,20110826,000000,53.704,55.4356,52.8689,55.248,662095.76611167,0
+VB.US,D,20110829,000000,55.9906,57.8633,55.9906,57.8037,523345.66424236,0
+VB.US,D,20110830,000000,57.4582,58.4769,56.9358,58.0738,849319.01901983,0
+VB.US,D,20110831,000000,58.4282,59.1282,57.5912,58.1552,635937.04367962,0
+VB.US,D,20110901,000000,58.1582,58.8343,56.8018,57.059,919343.17851367,0
+VB.US,D,20110902,000000,55.6928,56.1863,54.7684,55.0513,318853.80721377,0
+VB.US,D,20110906,000000,52.8749,54.817,52.8749,54.7416,445531.19488783,0
+VB.US,D,20110907,000000,55.6769,56.9607,55.5259,56.918,343076.78620015,0
+VB.US,D,20110908,000000,56.5228,57.2297,55.7305,55.9489,427891.95934805,0
+VB.US,D,20110909,000000,55.386,55.6292,53.8659,54.3385,622394.89676469,0
+VB.US,D,20110912,000000,53.563,54.8349,53.4706,54.7495,524161.45622519,0
+VB.US,D,20110913,000000,55.097,55.8874,54.5976,55.7216,925313.56724725,0
+VB.US,D,20110914,000000,56.218,57.3648,55.104,56.6499,360944.64492525,0
+VB.US,D,20110915,000000,57.2139,57.5098,56.4036,57.4492,388570.78577579,0
+VB.US,D,20110916,000000,57.6696,57.9318,57.0759,57.5514,196731.76168578,0
+VB.US,D,20110919,000000,56.4543,57.1633,55.8963,56.6727,414463.62045048,0
+VB.US,D,20110920,000000,56.9002,57.4392,55.8148,55.8148,154923.9332918,0
+VB.US,D,20110921,000000,55.797,56.0581,53.7228,53.7228,649634.29178634,0
+VB.US,D,20110922,000000,51.9238,52.9772,51.0737,51.9426,1217282.4964491,0
+VB.US,D,20110923,000000,51.873,52.7805,51.6129,52.5354,464897.6936999,0
+VB.US,D,20110926,000000,52.9772,53.571,51.8403,53.5213,239893.2004809,0
+VB.US,D,20110927,000000,54.7326,55.8308,54.2352,54.5728,427446.79878458,0
+VB.US,D,20110928,000000,54.4655,54.8101,52.5096,52.59,8806097.7802929,0
+VB.US,D,20110929,000000,53.7715,53.9512,51.873,53.3237,416325.84190264,0
+VB.US,D,20110930,000000,52.4222,53.142,51.7658,51.7658,296328.88413238,0
+VB.US,D,20111003,000000,51.2237,52.1104,49.081,49.1734,1297293.5612537,0
+VB.US,D,20111004,000000,48.6104,51.8403,48.2917,51.7748,1135552.2255771,0
+VB.US,D,20111005,000000,51.8224,53.012,51.1979,52.7181,736090.11325526,0
+VB.US,D,20111006,000000,52.6217,54.1091,52.2881,54.0386,746354.99213053,0
+VB.US,D,20111007,000000,54.2868,54.3295,52.6128,52.8203,321709.07915366,0
+VB.US,D,20111010,000000,53.9512,55.0285,53.8757,55.0285,277968.5287658,0
+VB.US,D,20111011,000000,54.6065,55.5171,54.4049,55.2628,357253.4379906,0
+VB.US,D,20111012,000000,55.797,56.64,55.6689,56.0085,400078.48848663,0
+VB.US,D,20111013,000000,55.7394,56.2617,55.0047,55.9579,337355.1636638,0
+VB.US,D,20111014,000000,56.6897,57.1633,56.1019,57.052,322776.6587855,0
+VB.US,D,20111017,000000,56.6549,56.6649,55.2162,55.4128,230644.53655707,0
+VB.US,D,20111018,000000,55.5785,57.2735,54.6155,56.8435,252937.81500136,0
+VB.US,D,20111019,000000,56.6499,57.1186,55.6381,55.79,147189.01671389,0
+VB.US,D,20111020,000000,55.9579,56.1435,54.6998,56.0939,193420.25052586,0
+VB.US,D,20111021,000000,56.8684,57.3171,56.4792,57.2139,231863.18877833,0
+VB.US,D,20111024,000000,57.5922,59.2553,57.4582,59.1282,295964.2956166,0
+VB.US,D,20111025,000000,58.7817,58.7817,57.4919,57.5684,281990.08109595,0
+VB.US,D,20111026,000000,58.5464,58.8075,56.9686,58.5027,982631.51482089,0
+VB.US,D,20111027,000000,60.697,61.8884,60.0387,61.4328,869049.09919709,0
+VB.US,D,20111028,000000,61.2361,61.8031,60.9839,61.2441,502732.31299234,0
+VB.US,D,20111031,000000,60.0764,60.7675,59.7001,59.7001,138021.93198834,0
+VB.US,D,20111101,000000,57.3082,58.7737,57.1811,57.7213,203380.96992112,0
+VB.US,D,20111102,000000,58.4709,59.1212,58.0152,58.9743,151109.85398444,0
+VB.US,D,20111103,000000,59.727,60.5947,58.454,60.5033,128663.48864954,0
+VB.US,D,20111104,000000,59.8729,60.3246,59.3178,60.1707,159375.53892649,0
+VB.US,D,20111107,000000,60.131,60.41,58.9594,60.0745,174079.93762929,0
+VB.US,D,20111108,000000,60.689,60.9154,59.3317,60.827,292811.91425086,0
+VB.US,D,20111109,000000,59.1133,59.5591,58.0658,58.1582,350615.30841182,0
+VB.US,D,20111110,000000,59.0021,59.0617,57.9566,58.5295,191066.53958281,0
+VB.US,D,20111111,000000,59.1868,60.2015,59.1868,60.0149,350156.04774001,0
+VB.US,D,20111114,000000,59.7924,59.9295,58.9067,59.2196,151879.31703984,0
+VB.US,D,20111115,000000,58.8492,60.1221,58.5692,59.8352,189006.91661383,0
+VB.US,D,20111116,000000,59.147,60.2254,58.8343,58.8343,168087.3915826,0
+VB.US,D,20111117,000000,58.8571,59.0696,57.5862,57.9318,314099.04924967,0
+VB.US,D,20111118,000000,58.2187,58.2366,57.4998,57.8633,268575.84230674,0
+VB.US,D,20111121,000000,56.7919,57.0352,56.1654,56.6499,323856.32422451,0
+VB.US,D,20111122,000000,56.5387,56.918,55.9231,56.2518,401772.51578924,0
+VB.US,D,20111123,000000,55.6868,55.7543,54.5043,54.5906,309030.06029958,0
+VB.US,D,20111125,000000,54.3037,55.0127,54.0654,54.0654,108435.87607782,0
+VB.US,D,20111128,000000,56.0244,56.5814,55.79,56.3431,337396.45683824,0
+VB.US,D,20111129,000000,56.4543,56.7224,55.9906,56.3272,177996.74629745,0
+VB.US,D,20111130,000000,58.5672,59.4171,58.0658,59.4171,314636.86766797,0
+VB.US,D,20111201,000000,59.147,59.71,58.8989,59.019,282930.75975269,0
+VB.US,D,20111202,000000,59.7924,60.0983,59.1044,59.2026,214647.96363949,0
+VB.US,D,20111205,000000,60.4021,60.6453,59.6772,60.14,326980.50537356,0
+VB.US,D,20111206,000000,60.1449,60.4378,59.5819,60.0595,322478.54220906,0
+VB.US,D,20111207,000000,59.5998,60.275,58.8393,59.9931,226590.75540784,0
+VB.US,D,20111208,000000,59.4291,59.5998,58.1204,58.2415,248136.72810983,0
+VB.US,D,20111209,000000,58.3845,60.0853,58.3467,59.8729,1806764.7188845,0
+VB.US,D,20111212,000000,59.019,59.0527,58.2515,58.9336,223153.35042341,0
+VB.US,D,20111213,000000,59.4151,59.6684,57.4492,57.7709,311206.51273771,0
+VB.US,D,20111214,000000,57.1473,57.5584,56.6311,56.8684,225332.82431333,0
+VB.US,D,20111215,000000,57.6349,57.6607,56.9607,57.4314,261293.13634646,0
+VB.US,D,20111216,000000,57.8901,58.606,57.5048,57.9486,286564.55910336,0
+VB.US,D,20111219,000000,58.3091,58.5216,56.7671,56.8346,203894.61672512,0
+VB.US,D,20111220,000000,58.0738,59.0954,57.9914,59.0448,322076.68912123,0
+VB.US,D,20111221,000000,58.8413,59.4657,58.2018,59.2106,180772.45334025,0
+VB.US,D,20111222,000000,59.5909,59.9931,59.4707,59.7606,1018807.3570816,0
+VB.US,D,20111223,000000,59.8987,60.0853,59.6078,60.0267,683001.19103455,0
+VB.US,D,20111227,000000,59.8371,60.4458,59.6674,60.1807,394157.45013226,0
+VB.US,D,20111228,000000,60.2075,60.2075,59.0259,59.1212,371765.47092956,0
+VB.US,D,20111229,000000,59.3764,59.9325,59.2742,59.8024,167359.22170163,0
+VB.US,D,20111230,000000,59.7806,60.0575,59.5253,59.5531,398130.65923381,0
+VB.US,D,20120103,000000,60.8796,61.1389,60.1986,60.4021,427992.67440765,0
+VB.US,D,20120104,000000,60.0695,60.2998,59.6674,60.1112,276754.91229752,0
+VB.US,D,20120105,000000,59.5383,60.7347,59.1958,60.5043,628978.64021129,0
+VB.US,D,20120106,000000,60.5213,60.832,59.9841,60.4021,283486.70688174,0
+VB.US,D,20120109,000000,60.7019,60.7884,60.1032,60.6741,241336.44728509,0
+VB.US,D,20120110,000000,61.4208,61.6075,61.2311,61.4456,1330541.6167316,0
+VB.US,D,20120111,000000,61.2381,61.814,61.1647,61.7445,310413.88521859,0
+VB.US,D,20120112,000000,61.9074,61.9758,61.2311,61.9222,247935.29799062,0
+VB.US,D,20120113,000000,61.394,61.6164,60.9313,61.4972,325956.23321734,0
+VB.US,D,20120117,000000,62.0801,62.2637,61.4118,61.5072,524288.3572003,0
+VB.US,D,20120118,000000,61.5072,62.658,61.4118,62.649,245945.16841276,0
+VB.US,D,20120119,000000,62.9161,63.212,62.6659,63.076,433757.60441963,0
+VB.US,D,20120120,000000,62.9826,63.2547,62.8823,63.1048,534269.21960747,0
+VB.US,D,20120123,000000,63.0948,63.5883,62.5894,63.068,469909.27506602,0
+VB.US,D,20120124,000000,62.6748,63.489,62.4018,63.3847,390774.43128002,0
+VB.US,D,20120125,000000,63.352,64.1552,63.085,63.9924,402628.59379591,0
+VB.US,D,20120126,000000,64.4114,64.4809,63.4701,63.7849,452895.48004639,0
+VB.US,D,20120127,000000,63.5654,64.326,63.5575,64.2764,423419.20355084,0
+VB.US,D,20120130,000000,63.6936,64.0619,63.3281,63.8405,500087.53552703,0
+VB.US,D,20120131,000000,64.1622,64.3667,63.3827,63.6916,764277.23698782,0
+VB.US,D,20120201,000000,64.326,65.17,64.1552,65.0251,819715.84154918,0
+VB.US,D,20120202,000000,65.2316,65.5999,65.0529,65.3,329720.9621455,0
+VB.US,D,20120203,000000,66.283,66.7865,66.148,66.6425,636337.88961686,0
+VB.US,D,20120206,000000,66.3684,66.6087,66.2075,66.4538,715745.67121439,0
+VB.US,D,20120207,000000,66.3684,66.6941,66.0408,66.439,586359.04843686,0
+VB.US,D,20120208,000000,66.5402,66.8996,65.9762,66.5491,441065.4891448,0
+VB.US,D,20120209,000000,66.7189,66.7259,65.9097,66.3863,446180.80702231,0
+VB.US,D,20120210,000000,65.728,65.882,65.3944,65.5821,314404.21588027,0
+VB.US,D,20120213,000000,66.3267,66.4796,65.9008,66.4022,300369.57232387,0
+VB.US,D,20120214,000000,66.0924,66.2245,65.6843,66.148,374134.28913155,0
+VB.US,D,20120215,000000,66.5312,66.5402,65.5324,65.735,462179.39424108,0
+VB.US,D,20120216,000000,65.7528,66.9562,65.7528,66.9165,442542.97906926,0
+VB.US,D,20120217,000000,67.2501,67.267,66.7597,66.8738,319772.32855739,0
+VB.US,D,20120221,000000,67.0316,67.0952,66.2245,66.5064,274662.05335886,0
+VB.US,D,20120222,000000,66.3684,66.6266,65.9931,66.0666,733755.53817354,0
+VB.US,D,20120223,000000,66.1758,66.9264,65.8214,66.8818,384342.76757343,0
+VB.US,D,20120224,000000,66.9473,67.1042,66.6851,66.7865,264304.51662875,0
+VB.US,D,20120227,000000,66.2155,67.0316,65.7608,66.7597,375529.19270712,0
+VB.US,D,20120228,000000,66.8053,67.12,66.2582,66.6167,616820.31821538,0
+VB.US,D,20120229,000000,66.7517,67.0952,65.7776,65.7776,647317.84541535,0
+VB.US,D,20120301,000000,66.1023,66.7685,66.0745,66.2075,579250.57952971,0
+VB.US,D,20120302,000000,66.1371,66.3267,65.0767,65.3338,372622.55608682,0
+VB.US,D,20120305,000000,65.1452,65.3,64.6934,65.2395,436922.07159252,0
+VB.US,D,20120306,000000,64.4799,64.5941,63.6826,63.9299,540928.49934877,0
+VB.US,D,20120307,000000,64.0858,64.611,64.0331,64.5465,115559.45224391,0
+VB.US,D,20120308,000000,64.9993,65.5056,64.5295,65.3586,253400.09712496,0
+VB.US,D,20120309,000000,65.4192,66.5809,65.3586,66.2066,358350.22498973,0
+VB.US,D,20120312,000000,66.3516,66.439,65.7687,66.009,216854.63059551,0
+VB.US,D,20120313,000000,66.4716,67.3345,66.283,67.3345,413537.04190208,0
+VB.US,D,20120314,000000,67.3017,67.4358,66.574,66.8053,308433.8271467,0
+VB.US,D,20120315,000000,66.8222,67.4546,66.5898,67.4358,328852.79833167,0
+VB.US,D,20120316,000000,67.5718,67.5718,67.1349,67.3663,274679.17491899,0
+VB.US,D,20120319,000000,67.2253,68.2847,67.1637,67.7972,743331.52604109,0
+VB.US,D,20120320,000000,67.2501,67.4278,66.9264,67.2075,378189.07743137,0
+VB.US,D,20120321,000000,67.3534,67.5282,66.9414,67.1727,295981.41717673,0
+VB.US,D,20120322,000000,66.5144,66.7587,66.0914,66.5054,338063.19053285,0
+VB.US,D,20120323,000000,66.565,67.1042,65.9921,67.0307,269646.44339037,0
+VB.US,D,20120326,000000,67.8051,68.3185,67.7287,68.2837,347414.58381748,0
+VB.US,D,20120327,000000,68.3533,68.4863,67.8697,67.8787,336493.04275356,0
+VB.US,D,20120328,000000,67.968,68.0782,66.993,67.5718,359479.24080794,0
+VB.US,D,20120329,000000,67.1101,67.5212,66.5889,67.3246,289391.63082657,0
+VB.US,D,20120330,000000,67.7357,67.8607,67.0238,67.3077,266683.4063367,0
+VB.US,D,20120402,000000,67.1042,68.102,66.984,67.9491,974162.38545844,0
+VB.US,D,20120403,000000,67.8509,68.094,67.3425,67.7108,327244.37882973,0
+VB.US,D,20120404,000000,66.9741,67.1717,66.2989,66.6573,345286.47460795,0
+VB.US,D,20120405,000000,66.3426,66.7339,66.2652,66.3774,186643.13416482,0
+VB.US,D,20120409,000000,65.2206,65.6337,65.0767,65.3844,243687.13677634,0
+VB.US,D,20120410,000000,65.1879,65.3238,63.7352,63.8395,776083.0562751,0
+VB.US,D,20120411,000000,64.4363,64.7966,64.2824,64.6368,341821.87655743,0
+VB.US,D,20120412,000000,64.7093,65.9484,64.7093,65.7429,290100.66484621,0
+VB.US,D,20120413,000000,65.5483,65.5483,64.8503,64.9496,267372.29734441,0
+VB.US,D,20120416,000000,65.2296,65.3756,64.3995,64.9555,210685.83319451,0
+VB.US,D,20120417,000000,65.5483,66.418,65.3666,65.9842,289043.15672032,0
+VB.US,D,20120418,000000,65.6475,65.8034,65.309,65.5393,308588.9283385,0
+VB.US,D,20120419,000000,65.5573,66.1739,64.8781,65.2564,398681.57060986,0
+VB.US,D,20120420,000000,65.5989,66.1559,65.5631,65.5989,311104.79052751,0
+VB.US,D,20120423,000000,64.6368,64.8592,64.1185,64.7868,425048.7732153,0
+VB.US,D,20120424,000000,64.7966,65.316,64.5881,65.0767,322389.91295661,0
+VB.US,D,20120425,000000,65.9484,66.4102,65.7955,66.1907,275721.57578593,0
+VB.US,D,20120426,000000,66.1301,66.8818,66.0914,66.7517,291008.10753328,0
+VB.US,D,20120427,000000,67.0238,67.3931,66.3506,67.3077,359077.38772011,0
+VB.US,D,20120430,000000,67.2153,67.2829,66.5392,66.6256,315403.30927158,0
+VB.US,D,20120501,000000,66.6841,67.7793,66.5144,66.7675,447920.15610175,0
+VB.US,D,20120502,000000,66.3178,66.993,66.0577,66.9404,312652.78099369,0
+VB.US,D,20120503,000000,66.847,66.9463,65.6923,65.9842,346010.61588654,0
+VB.US,D,20120504,000000,65.5731,65.5811,64.6924,64.8284,572547.99231278,0
+VB.US,D,20120507,000000,64.5554,65.1521,64.4799,64.9635,323730.4304,0
+VB.US,D,20120508,000000,64.4799,64.8284,63.7442,64.7808,405675.22434906,0
+VB.US,D,20120509,000000,63.9983,64.763,63.7015,64.4461,479932.43779823,0
+VB.US,D,20120510,000000,64.9307,64.9903,64.332,64.6199,245774.95996202,0
+VB.US,D,20120511,000000,64.1532,65.0519,64.1264,64.5375,367489.10949859,0
+VB.US,D,20120514,000000,63.8803,64.1712,63.487,63.6826,326986.54827714,0
+VB.US,D,20120515,000000,63.6558,64.1444,63.3173,63.496,410367.53897621,0
+VB.US,D,20120516,000000,63.769,64.0689,63.0064,63.066,401783.59444579,0
+VB.US,D,20120517,000000,63.1216,63.1216,61.4684,61.4684,551311.21484378,0
+VB.US,D,20120518,000000,61.5886,61.8706,60.7228,60.9025,530839.87182781,0
+VB.US,D,20120521,000000,61.0833,62.2697,60.6711,62.2529,501923.57106368,0
+VB.US,D,20120522,000000,62.3333,62.7929,61.7425,62.1446,323191.60483109,0
+VB.US,D,20120523,000000,61.53,62.6133,61.0574,62.505,400193.30365458,0
+VB.US,D,20120524,000000,62.6729,62.7235,61.8527,62.6222,506134.46770591,0
+VB.US,D,20120525,000000,62.648,62.8883,62.367,62.6034,240565.97707908,0
+VB.US,D,20120529,000000,63.2617,63.6746,62.8207,63.4781,783391.94815087,0
+VB.US,D,20120530,000000,62.9399,62.9399,62.1963,62.3075,207148.72030106,0
+VB.US,D,20120531,000000,62.2697,62.4683,61.2957,62.1446,337289.69887506,0
+VB.US,D,20120601,000000,60.7069,61.1537,60.1688,60.2124,809602.03526332,0
+VB.US,D,20120604,000000,60.3544,60.5947,59.3645,60.0159,621151.06577853,0
+VB.US,D,20120605,000000,59.706,60.7952,59.6048,60.7764,298202.18424109,0
+VB.US,D,20120606,000000,61.2709,62.3075,61.2213,62.2797,260317.20741886,0
+VB.US,D,20120607,000000,63.2617,63.5466,61.9054,61.9133,716491.96980609,0
+VB.US,D,20120608,000000,61.7515,62.7066,61.4,62.6222,434593.53941438,0
+VB.US,D,20120611,000000,63.3579,63.3579,61.2213,61.3036,499158.94267745,0
+VB.US,D,20120612,000000,61.4953,62.1039,60.9899,62.0781,387571.69238448,0
+VB.US,D,20120613,000000,61.9202,62.2886,61.1091,61.382,406871.71925721,0
+VB.US,D,20120614,000000,61.4366,62.2101,61.2213,62.0304,467542.47116522,0
+VB.US,D,20120615,000000,62.085,62.8207,61.9292,62.7324,231680.89452044,0
+VB.US,D,20120618,000000,62.3333,63.1018,62.1297,62.9568,350444.09281049,0
+VB.US,D,20120619,000000,63.2805,64.3151,63.1792,63.9647,321785.62259896,0
+VB.US,D,20120620,000000,64.0232,64.3568,63.496,63.9219,648871.87878511,0
+VB.US,D,20120621,000000,63.8554,63.9388,62.2529,62.3412,340630.41740226,0
+VB.US,D,20120622,000000,62.6818,63.1118,62.3571,62.9648,393011.31275392,0
+VB.US,D,20120625,000000,62.0781,62.2101,61.6989,61.9292,301448.23061227,0
+VB.US,D,20120626,000000,62.1109,62.514,61.6065,62.2101,313704.24621599,0
+VB.US,D,20120627,000000,62.3154,63.1544,62.3154,63.074,312449.33657327,0
+VB.US,D,20120628,000000,62.6034,63.2021,62.2291,63.1544,392995.19834438,0
+VB.US,D,20120629,000000,64.5465,65.0697,64.179,65.0161,248649.36776324,0
+VB.US,D,20120702,000000,65.309,65.6923,64.7262,65.6417,610843.88657823,0
+VB.US,D,20120703,000000,65.726,66.4876,65.6833,66.4608,424617.71276018,0
+VB.US,D,20120705,000000,66.5054,66.6931,66.0487,66.4458,537441.74398513,0
+VB.US,D,20120706,000000,65.8382,65.9166,65.4004,65.6923,191904.48887876,0
+VB.US,D,20120709,000000,65.5731,65.7171,65.2028,65.4788,257193.02626981,0
+VB.US,D,20120710,000000,65.8898,66.0269,64.4631,64.7093,219526.60112691,0
+VB.US,D,20120711,000000,64.745,64.9059,64.0858,64.4631,183989.29234414,0
+VB.US,D,20120712,000000,64.0153,64.5217,63.3579,64.2883,199458.11834937,0
+VB.US,D,20120713,000000,64.5137,65.309,64.5137,65.1363,614559.26512717,0
+VB.US,D,20120716,000000,65.0617,65.1879,64.5941,64.887,305718.54913966,0
+VB.US,D,20120717,000000,65.2644,65.3756,64.2496,65.1432,316254.35152528,0
+VB.US,D,20120718,000000,65.0241,65.8382,64.9813,65.4967,482109.89738696,0
+VB.US,D,20120719,000000,65.8482,65.8898,65.2296,65.3498,359669.59227061,0
+VB.US,D,20120720,000000,64.896,64.9635,64.5137,64.6199,199775.37078714,0
+VB.US,D,20120723,000000,63.3579,63.8891,63.1792,63.623,190447.14196623,0
+VB.US,D,20120724,000000,63.8018,63.8475,62.514,62.8625,187849.70057893,0
+VB.US,D,20120725,000000,63.1862,63.3997,62.648,62.9141,871438.060411,0
+VB.US,D,20120726,000000,63.9905,64.0689,63.2021,63.623,214444.51921908,0
+VB.US,D,20120727,000000,63.9547,65.316,63.623,65.0866,228962.59506161,0
+VB.US,D,20120730,000000,65.0866,65.3934,64.5881,64.8056,452144.14570171,0
+VB.US,D,20120731,000000,64.6199,65.1521,64.3667,64.3667,243624.69343938,0
+VB.US,D,20120801,000000,64.7004,64.8364,63.5059,63.5059,359807.57190227,0
+VB.US,D,20120802,000000,62.8009,63.4682,62.7503,63.1614,342644.71859443,0
+VB.US,D,20120803,000000,64.2128,64.8503,63.9905,64.5881,310049.29670282,0
+VB.US,D,20120806,000000,64.7093,65.3238,64.6031,65.0429,266530.31944609,0
+VB.US,D,20120807,000000,65.5393,66.1013,65.3934,65.6565,200140.96645352,0
+VB.US,D,20120808,000000,65.3934,65.881,65.2832,65.6475,167537.48735714,0
+VB.US,D,20120809,000000,65.6475,66.0914,65.6417,65.9088,126501.13631976,0
+VB.US,D,20120810,000000,65.6923,65.881,65.4262,65.8034,159192.237518,0
+VB.US,D,20120813,000000,65.726,65.726,65.0241,65.726,84002.402616859,0
+VB.US,D,20120814,000000,66.1371,66.1739,65.3238,65.5573,212639.7053509,0
+VB.US,D,20120815,000000,65.4192,66.0487,65.3934,66.0269,142521.88085163,0
+VB.US,D,20120816,000000,66.002,66.8043,65.7866,66.6753,166776.0815065,0
+VB.US,D,20120817,000000,66.7855,67.1905,66.6256,67.0952,190787.5588677,0
+VB.US,D,20120820,000000,67.001,67.0684,66.573,66.8818,153857.36081055,0
+VB.US,D,20120821,000000,67.2153,67.7446,66.7001,66.9741,267393.44750693,0
+VB.US,D,20120822,000000,66.7855,66.9652,66.438,66.7249,357532.41870572,0
+VB.US,D,20120823,000000,66.6573,66.6573,66.0914,66.2741,182194.54998192,0
+VB.US,D,20120824,000000,66.1461,66.6494,65.9484,66.4458,331285.06702121,0
+VB.US,D,20120827,000000,66.7765,66.8649,66.3178,66.5392,146887.87868566,0
+VB.US,D,20120828,000000,66.5144,66.9463,66.3942,66.8311,172141.17273183,0
+VB.US,D,20120829,000000,66.9155,67.2153,66.6753,66.984,124090.01779273,0
+VB.US,D,20120830,000000,66.6753,66.7339,66.2066,66.4102,125403.34217002,0
+VB.US,D,20120831,000000,66.9741,66.9741,66.0914,66.6573,179687.75214828,0
+VB.US,D,20120904,000000,66.418,67.6681,66.289,67.4626,161832.98638092,0
+VB.US,D,20120905,000000,67.4537,67.7108,67.1985,67.4269,207511.29451565,0
+VB.US,D,20120906,000000,67.8289,68.8973,67.7357,68.669,498530.48070549,0
+VB.US,D,20120907,000000,68.8288,69.2984,68.7702,69.1535,248980.72030935,0
+VB.US,D,20120910,000000,69.1257,69.2736,68.7951,68.8477,453883.49478115,0
+VB.US,D,20120911,000000,68.8874,69.3342,68.8199,69.0016,173452.48280793,0
+VB.US,D,20120912,000000,69.2984,69.4295,68.8973,69.37,195721.58963791,0
+VB.US,D,20120913,000000,69.4037,70.5247,69.0691,70.1285,358589.92683161,0
+VB.US,D,20120914,000000,70.4115,71.3091,70.335,70.914,337088.26875584,0
+VB.US,D,20120917,000000,70.6528,70.7898,70.201,70.4036,254844.35107974,0
+VB.US,D,20120918,000000,70.201,70.2994,69.9012,70.1375,155350.96514454,0
+VB.US,D,20120919,000000,70.335,70.3946,69.9488,70.1127,261562.04555561,0
+VB.US,D,20120920,000000,69.6926,69.8853,69.3442,69.795,169943.57013118,0
+VB.US,D,20120921,000000,70.2904,70.4036,69.9012,69.925,151436.17077757,0
+VB.US,D,20120924,000000,69.5755,69.9836,69.4037,69.5933,241649.67112046,0
+VB.US,D,20120925,000000,70.0005,70.0005,68.522,68.5677,507209.09739193,0
+VB.US,D,20120926,000000,68.5994,68.6332,67.8369,68.1467,358961.56540156,0
+VB.US,D,20120927,000000,68.4465,69.087,68.1467,68.8785,160027.16536215,0
+VB.US,D,20120928,000000,68.6472,68.8596,68.2698,68.5191,185808.20632067,0
+VB.US,D,20121001,000000,68.7633,69.2508,68.2669,68.6084,186691.47739344,0
+VB.US,D,20121002,000000,69.0373,69.0373,68.4287,68.7196,191589.25074218,0
+VB.US,D,20121003,000000,68.8725,69.087,68.3185,68.678,143117.10685392,0
+VB.US,D,20121004,000000,68.9747,69.215,68.4863,69.215,251750.38444858,0
+VB.US,D,20121005,000000,69.4971,69.9836,68.9659,69.1356,239008.92225754,0
+VB.US,D,20121008,000000,68.804,69.0016,68.6868,68.8199,241221.63211713,0
+VB.US,D,20121009,000000,68.7544,68.8636,67.9243,68.0018,199078.42257466,0
+VB.US,D,20121010,000000,68.0186,68.1804,67.6344,67.8369,213448.44727956,0
+VB.US,D,20121011,000000,68.3353,68.5994,68.0534,68.102,163741.5367605,0
+VB.US,D,20121012,000000,68.102,68.2927,67.4358,67.5906,451606.3272834,0
+VB.US,D,20121015,000000,67.7287,68.0534,67.3077,68.0534,257499.20005102,0
+VB.US,D,20121016,000000,68.3781,68.6868,68.2748,68.6332,265638.99116856,0
+VB.US,D,20121017,000000,68.7772,69.3511,68.6511,69.2736,283811.00937367,0
+VB.US,D,20121018,000000,69.234,69.3442,68.8973,68.9927,216403.42712846,0
+VB.US,D,20121019,000000,68.4377,68.5746,67.4706,67.7793,582403.96804605,0
+VB.US,D,20121022,000000,67.6344,67.8369,67.3007,67.6781,214148.41694384,0
+VB.US,D,20121023,000000,66.993,67.4626,66.565,67.3246,234056.7627766,0
+VB.US,D,20121024,000000,67.5808,67.6781,66.9463,67.1042,108172.00262165,0
+VB.US,D,20121025,000000,67.6274,67.8141,66.8311,67.3177,189851.91596394,0
+VB.US,D,20121026,000000,67.2411,67.6423,66.6077,67.0952,171949.81411857,0
+VB.US,D,20121031,000000,67.1449,67.5628,66.8818,67.536,194310.57165279,0
+VB.US,D,20121101,000000,67.6344,68.5746,67.5212,68.5498,245150.52659244,0
+VB.US,D,20121102,000000,68.8973,68.9411,67.553,67.6006,246293.642519,0
+VB.US,D,20121105,000000,67.6175,68.0375,67.3335,67.9591,228814.54392399,0
+VB.US,D,20121106,000000,68.2569,68.6868,68.1556,68.5578,269073.37470119,0
+VB.US,D,20121107,000000,67.6959,67.7972,66.6663,67.0068,423463.51817707,0
+VB.US,D,20121108,000000,66.9652,67.1191,66.1113,66.1113,219545.73698824,0
+VB.US,D,20121109,000000,65.7955,66.6663,65.7171,66.1907,366362.10798158,0
+VB.US,D,20121112,000000,66.3853,66.3942,65.9316,66.0487,275779.99052051,0
+VB.US,D,20121113,000000,65.6565,66.3506,65.5811,65.6992,246123.43406826,0
+VB.US,D,20121114,000000,65.873,65.9316,64.3667,64.5375,314982.32032243,0
+VB.US,D,20121115,000000,64.3419,64.6924,63.6826,64.196,612140.08939539,0
+VB.US,D,20121116,000000,64.196,64.8682,63.7015,64.8146,375071.9463365,0
+VB.US,D,20121119,000000,65.6475,66.0914,65.443,66.0914,304356.88153375,0
+VB.US,D,20121120,000000,66.0577,66.3267,65.7528,66.2572,272809.90341267,0
+VB.US,D,20121121,000000,66.428,66.5988,66.1461,66.5809,157353.18052955,0
+VB.US,D,20121123,000000,66.8133,67.3246,66.7517,67.3177,87202.120060613,0
+VB.US,D,20121126,000000,67.3246,67.4706,66.9254,67.4189,488172.94397538,0
+VB.US,D,20121127,000000,67.4269,67.7525,67.2661,67.2749,707290.64196028,0
+VB.US,D,20121128,000000,66.9463,67.7714,66.4707,67.7714,484223.90648814,0
+VB.US,D,20121129,000000,68.2669,68.5041,67.9591,68.3929,335365.03408594,0
+VB.US,D,20121130,000000,68.5002,68.6044,68.0911,68.3801,325501.00114792,0
+VB.US,D,20121203,000000,68.8973,68.8973,68.0276,68.2232,300677.76040626,0
+VB.US,D,20121204,000000,68.3533,68.4465,67.8051,68.3185,226089.19441099,0
+VB.US,D,20121205,000000,68.5141,68.5746,67.7615,68.24,301921.59139243,0
+VB.US,D,20121206,000000,68.2569,68.522,68.0375,68.3781,350418.91404558,0
+VB.US,D,20121207,000000,68.6332,68.7444,68.2053,68.4783,529988.82957412,0
+VB.US,D,20121210,000000,68.5836,68.8388,68.4465,68.8129,417228.24883673,0
+VB.US,D,20121211,000000,69.2836,69.4881,69.0929,69.3442,394224.9292222,0
+VB.US,D,20121212,000000,69.5139,69.6847,68.9499,69.1009,534585.46489465,0
+VB.US,D,20121213,000000,69.2072,69.3164,68.4465,68.678,353285.26464204,0
+VB.US,D,20121214,000000,68.5677,68.8874,68.3701,68.5836,337806.36713085,0
+VB.US,D,20121217,000000,68.8725,69.4107,68.7196,69.4107,464787.91428493,0
+VB.US,D,20121218,000000,69.6519,70.4403,69.4445,70.3608,618729.87574555,0
+VB.US,D,20121219,000000,70.5396,70.762,70.2507,70.4115,512294.20075155,0
+VB.US,D,20121220,000000,70.481,70.8325,70.2755,70.8087,513015.32057835,0
+VB.US,D,20121221,000000,69.6519,70.4115,69.6519,70.4115,560520.59989437,0
+VB.US,D,20121224,000000,70.2606,70.2606,69.923,70.1117,207982.64099461,0
+VB.US,D,20121226,000000,70.2189,70.2844,69.642,69.6609,311281.04188182,0
+VB.US,D,20121227,000000,69.7344,69.8535,68.7444,69.5825,275439.57361903,0
+VB.US,D,20121228,000000,69.2746,69.6748,69.085,69.085,530561.8982633,0
+VB.US,D,20121231,000000,69.1972,70.5535,69.0055,70.4453,933346.6004016,0
+VB.US,D,20130102,000000,72.1392,72.4529,71.8959,72.435,841478.35162934,0
+VB.US,D,20130103,000000,72.5512,72.8719,72.2295,72.3923,535157.52643322,0
+VB.US,D,20130104,000000,72.715,73.0695,72.435,72.9424,387920.16649072,0
+VB.US,D,20130107,000000,72.6525,72.8283,72.5254,72.722,400897.30192124,0
+VB.US,D,20130108,000000,72.7319,72.8034,72.2811,72.587,292062.59420737,0
+VB.US,D,20130109,000000,72.7865,72.9692,72.6525,72.8997,351434.12184644,0
+VB.US,D,20130110,000000,73.1936,73.2631,72.6366,73.003,436952.2861104,0
+VB.US,D,20130111,000000,73.003,73.0616,72.6525,72.9424,391937.69021849,0
+VB.US,D,20130114,000000,72.8371,73.1222,72.7776,73.0387,252042.45812144,0
+VB.US,D,20130115,000000,72.6724,73.4915,72.6286,73.4021,340439.058789,0
+VB.US,D,20130116,000000,73.2542,73.4209,73.0556,73.2462,291706.06289636,0
+VB.US,D,20130117,000000,73.6096,74.0465,73.5342,73.9105,381443.18100731,0
+VB.US,D,20130118,000000,73.9105,74.1448,73.699,74.1091,396187.86573396,0
+VB.US,D,20130122,000000,74.1548,74.6373,73.9701,74.6373,430651.55198132,0
+VB.US,D,20130123,000000,74.683,74.7266,74.4298,74.4685,445818.23280772,0
+VB.US,D,20130124,000000,74.6472,75.1367,74.4298,74.683,730582.00664529,0
+VB.US,D,20130125,000000,75.1189,75.2668,74.7684,75.2479,527386.35243385,0
+VB.US,D,20130128,000000,75.4306,75.4306,74.8587,75.2748,520386.65579107,0
+VB.US,D,20130129,000000,75.2748,75.2847,74.963,75.233,560229.53337209,0
+VB.US,D,20130130,000000,75.24,75.24,74.253,74.4765,648173.92342202,0
+VB.US,D,20130131,000000,74.396,74.9888,74.2997,74.9203,1063297.2275129,0
+VB.US,D,20130201,000000,75.4852,75.8139,75.2847,75.5677,1300817.5811895,0
+VB.US,D,20130204,000000,75.1109,75.4396,74.7028,74.8398,1183947.8260201,0
+VB.US,D,20130205,000000,75.3114,75.6243,75.0831,75.4753,434268.22977184,0
+VB.US,D,20130206,000000,74.9709,75.8417,74.9709,75.8417,361713.10083006,0
+VB.US,D,20130207,000000,75.8238,75.938,75.1963,75.7195,305606.75542349,0
+VB.US,D,20130208,000000,75.9202,76.2597,75.8139,76.2249,533323.50519775,0
+VB.US,D,20130211,000000,76.2409,76.2597,75.8596,76.1187,456004.5539365,0
+VB.US,D,20130212,000000,76.1793,76.509,76.1187,76.4236,360296.03994137,0
+VB.US,D,20130213,000000,76.5814,76.7849,76.355,76.6688,247147.70622448,0
+VB.US,D,20130214,000000,76.5178,76.9914,76.4324,76.9031,306346.00396102,0
+VB.US,D,20130215,000000,76.9299,77.0878,76.6439,76.7761,372360.69693184,0
+VB.US,D,20130219,000000,77.0143,77.4581,77.0143,77.4581,324282.34892665,0
+VB.US,D,20130220,000000,77.5396,77.5396,75.9966,76.1018,399094.50235426,0
+VB.US,D,20130221,000000,75.9777,75.9866,74.8398,75.3026,694000.28269438,0
+VB.US,D,20130222,000000,75.7195,76.0849,75.6331,76.076,456202.96260392,0
+VB.US,D,20130225,000000,76.5635,76.5993,74.5033,74.5122,395760.83388122,0
+VB.US,D,20130226,000000,74.8339,75.0643,74.2382,74.8766,433905.65555725,0
+VB.US,D,20130227,000000,74.8855,76.1455,74.8766,75.8338,340022.09844223,0
+VB.US,D,20130228,000000,75.8198,76.3778,75.6917,75.8566,397826.49975379,0
+VB.US,D,20130301,000000,75.4266,76.0909,74.83,75.9618,488452.93184108,0
+VB.US,D,20130304,000000,75.9648,76.2339,75.4654,76.2161,369170.04384346,0
+VB.US,D,20130305,000000,76.5963,77.2069,76.5963,77.0938,564981.26988442,0
+VB.US,D,20130306,000000,77.3609,77.483,77.0838,77.2993,383122.10105098,0
+VB.US,D,20130307,000000,77.3369,77.6328,77.2745,77.5912,294804.05812992,0
+VB.US,D,20130308,000000,78.1908,78.3011,77.6686,78.2932,706400.32083334,0
+VB.US,D,20130311,000000,78.0956,78.3955,77.9933,78.3597,565534.19556167,0
+VB.US,D,20130312,000000,78.2783,78.4421,77.9844,78.2038,369454.06031154,0
+VB.US,D,20130313,000000,78.2524,78.6734,78.0449,78.5672,316857.63473233,0
+VB.US,D,20130314,000000,78.726,79.2632,78.6834,79.2632,381159.16453922,0
+VB.US,D,20130315,000000,79.1222,79.296,78.9395,79.147,625401.241294,0
+VB.US,D,20130318,000000,78.3686,79.0885,78.2366,78.8164,658249.45798523,0
+VB.US,D,20130319,000000,78.9763,79.1421,77.8443,78.4857,306280.53917227,0
+VB.US,D,20130320,000000,79.0249,79.2513,78.8224,79.1808,417225.22738493,0
+VB.US,D,20130321,000000,78.5811,79.1034,78.3388,78.59,1048788.2160258,0
+VB.US,D,20130322,000000,78.8889,78.9743,78.6059,78.7806,552620.51061869,0
+VB.US,D,20130325,000000,79.0537,79.3903,78.2932,78.733,478931.33010572,0
+VB.US,D,20130326,000000,79.0716,79.1908,78.7142,79.0954,261776.56863257,0
+VB.US,D,20130327,000000,78.59,79.296,78.3289,79.2324,417030.84731989,0
+VB.US,D,20130328,000000,79.2086,79.6276,79.156,79.3834,528020.85730938,0
+VB.US,D,20130401,000000,79.3754,79.5393,78.3011,78.6148,692355.60577098,0
+VB.US,D,20130402,000000,79.1222,79.147,78.0598,78.2336,378043.04059494,0
+VB.US,D,20130403,000000,78.3289,78.4301,76.7273,76.9894,586609.82893529,0
+VB.US,D,20130404,000000,76.9964,77.5534,76.9001,77.5534,372732.3355018,0
+VB.US,D,20130405,000000,76.3203,77.4065,76.2567,77.4065,851496.47860857,0
+VB.US,D,20130408,000000,77.5534,78.1094,77.1036,78.0757,363351.73484988,0
+VB.US,D,20130409,000000,78.2842,78.4491,77.8245,78.0688,262513.80286891,0
+VB.US,D,20130410,000000,78.2495,79.3416,78.2495,79.2006,537706.6245919,0
+VB.US,D,20130411,000000,79.2006,79.8758,79.1302,79.5125,532826.97995389,0
+VB.US,D,20130412,000000,79.2324,79.4161,78.733,79.1729,235634.96776066,0
+VB.US,D,20130415,000000,78.723,78.87,76.3292,76.497,1101446.0777914,0
+VB.US,D,20130416,000000,77.2069,77.7788,76.8723,77.7093,355767.89086138,0
+VB.US,D,20130417,000000,76.9091,77.1891,75.8734,76.4027,380442.07331481,0
+VB.US,D,20130418,000000,76.5426,76.641,75.6391,75.9618,790665.58975577,0
+VB.US,D,20130419,000000,76.4206,76.8147,75.7583,76.7631,301368.66571518,0
+VB.US,D,20130422,000000,76.8723,77.1891,75.9022,77.0302,527153.70064615,0
+VB.US,D,20130423,000000,77.6328,78.0231,77.2417,78.0072,674848.30695927,0
+VB.US,D,20130424,000000,77.8057,78.4491,77.7709,78.4223,189965.7239813,0
+VB.US,D,20130425,000000,78.6327,79.2801,78.5017,78.8969,365877.66854486,0
+VB.US,D,20130426,000000,78.6327,78.9048,78.2753,78.6148,247352.15779548,0
+VB.US,D,20130429,000000,78.9048,79.288,78.733,79.1302,172020.3146603,0
+VB.US,D,20130430,000000,79.156,79.6187,78.7738,79.6187,245655.10904109,0
+VB.US,D,20130501,000000,79.3992,79.4092,78.0688,78.1094,356641.09042819,0
+VB.US,D,20130502,000000,78.5652,79.2424,78.3835,79.1302,238204.20893127,0
+VB.US,D,20130503,000000,80.1479,80.6969,79.844,80.2214,442004.15350036,0
+VB.US,D,20130506,000000,80.28,80.7933,80.2373,80.7486,262950.90622761,0
+VB.US,D,20130507,000000,80.8717,81.4049,80.6483,81.4049,232577.25855095,0
+VB.US,D,20130508,000000,81.1567,81.7237,81.114,81.7237,422679.95501332,0
+VB.US,D,20130509,000000,81.6809,81.8369,81.2947,81.4297,223143.27891745,0
+VB.US,D,20130510,000000,81.5598,82.1258,81.4724,82.1188,259587.0232367,0
+VB.US,D,20130513,000000,81.9947,82.2717,81.7525,82.0474,249244.59376552,0
+VB.US,D,20130514,000000,82.1794,83.0482,82.1337,83.0323,250109.73612756,0
+VB.US,D,20130515,000000,82.8833,83.5823,82.8237,83.2994,348835.67330855,0
+VB.US,D,20130516,000000,83.2438,83.5645,82.8059,82.9617,313816.03993216,0
+VB.US,D,20130517,000000,83.2438,83.8862,83.2438,83.8604,373252.02520937,0
+VB.US,D,20130520,000000,83.7422,84.3468,83.7104,84.0519,386122.40267671,0
+VB.US,D,20130521,000000,84.0679,84.3468,83.8425,84.1731,244623.7868307,0
+VB.US,D,20130522,000000,84.2764,84.897,82.3243,82.7205,551293.08613306,0
+VB.US,D,20130523,000000,81.672,82.8237,81.4814,82.7205,364668.08067897,0
+VB.US,D,20130524,000000,82.3154,82.6202,81.7325,82.5001,342993.19270067,0
+VB.US,D,20130528,000000,83.6936,84.1543,82.9529,83.4583,311690.95217443,0
+VB.US,D,20130529,000000,82.9439,83.0918,81.9848,82.656,245960.27567169,0
+VB.US,D,20130530,000000,82.9003,83.4493,82.7463,83.2606,243078.81781631,0
+VB.US,D,20130531,000000,82.7959,83.5217,82.4852,82.4852,262297.26549075,0
+VB.US,D,20130603,000000,82.7374,82.8585,81.532,82.5944,330145.97969704,0
+VB.US,D,20130604,000000,82.656,83.0392,81.4556,81.959,288140.74978623,0
+VB.US,D,20130605,000000,81.7603,81.9093,80.6801,80.828,281382.76928651,0
+VB.US,D,20130606,000000,80.7675,81.6899,80.4259,81.6899,210041.25681301,0
+VB.US,D,20130607,000000,82.1972,82.648,81.6988,82.519,439951.58058554,0
+VB.US,D,20130610,000000,82.7284,82.8754,82.1873,82.7543,426596.76368148,0
+VB.US,D,20130611,000000,81.9262,82.4852,81.3225,81.8031,297757.02367762,0
+VB.US,D,20130612,000000,82.3065,82.4325,80.9234,81.0653,237126.55779345,0
+VB.US,D,20130613,000000,81.0822,82.6738,80.7933,82.5239,234355.88650363,0
+VB.US,D,20130614,000000,82.5001,82.7692,81.8289,82.1258,388219.29021776,0
+VB.US,D,20130617,000000,82.7026,82.9191,82.1704,82.5944,213680.09191666,0
+VB.US,D,20130618,000000,82.7463,83.5823,82.656,83.4135,299431.91511891,0
+VB.US,D,20130619,000000,83.4225,83.4403,82.2459,82.2628,278063.20092182,0
+VB.US,D,20130620,000000,81.2579,81.3702,79.86,80.1667,519153.90346146,0
+VB.US,D,20130621,000000,80.2214,80.5877,79.2086,80.1301,1496622.7643269,0
+VB.US,D,20130624,000000,79.1034,79.844,78.309,79.2176,1296669.1278842,0
+VB.US,D,20130625,000000,79.9761,80.28,79.3516,80.0963,358732.94221625,0
+VB.US,D,20130626,000000,80.8628,80.9234,80.2373,80.6483,246931.16884632,0
+VB.US,D,20130627,000000,81.1925,81.9679,81.0216,81.8725,366945.24817671,0
+VB.US,D,20130628,000000,81.7693,82.1704,81.3503,81.6114,383457.48219948,0
+VB.US,D,20130701,000000,82.1625,83.209,82.1625,82.8327,635765.82807828,0
+VB.US,D,20130702,000000,82.8427,83.355,82.2975,82.7374,976621.84721407,0
+VB.US,D,20130703,000000,82.4325,83.0392,82.2975,82.8327,147110.45896739,0
+VB.US,D,20130705,000000,83.77,83.9199,82.6927,83.9199,378033.97623958,0
+VB.US,D,20130708,000000,84.3042,84.4342,84.0599,84.1632,321451.24860107,0
+VB.US,D,20130709,000000,84.7381,85.0697,84.3042,84.9466,453129.13898468,0
+VB.US,D,20130710,000000,84.9466,85.1571,84.6964,85.0875,647851.63523127,0
+VB.US,D,20130711,000000,86.1142,86.2026,85.7151,86.0894,647342.01702966,0
+VB.US,D,20130712,000000,86.0428,86.5084,86.01,86.3684,330722.06983801,0
+VB.US,D,20130715,000000,86.4994,86.7855,86.3585,86.708,454199.74006832,0
+VB.US,D,20130716,000000,86.7933,86.8649,86.0278,86.1937,483865.36087593,0
+VB.US,D,20130717,000000,86.7417,86.8738,86.3863,86.556,418749.04623681,0
+VB.US,D,20130718,000000,86.8907,87.5093,86.8023,87.2987,482210.61244657,0
+VB.US,D,20130719,000000,87.133,87.2898,86.9582,87.2749,264107.11511192,0
+VB.US,D,20130722,000000,87.4199,87.672,87.2312,87.5003,424148.38058241,0
+VB.US,D,20130723,000000,87.8697,87.8965,87.3435,87.4537,400931.54504151,0
+VB.US,D,20130724,000000,87.8697,87.8697,86.6117,86.8123,369040.12141656,0
+VB.US,D,20130725,000000,86.6385,87.3941,86.575,87.3683,291962.88629837,0
+VB.US,D,20130726,000000,86.8371,87.0912,86.5214,87.0744,303100.96474044,0
+VB.US,D,20130729,000000,86.9324,87.2749,86.3585,86.6643,173992.31552743,0
+VB.US,D,20130730,000000,86.9056,87.0912,86.5928,86.9056,233423.26505166,0
+VB.US,D,20130731,000000,87.1508,87.8697,87.0476,87.1508,279410.76841938,0
+VB.US,D,20130801,000000,87.9591,88.7096,87.7456,88.5587,585240.10412461,0
+VB.US,D,20130802,000000,88.249,88.5925,88.0385,88.5489,312782.70342058,0
+VB.US,D,20130805,000000,88.4703,88.8298,88.3214,88.6819,241538.8845549,0
+VB.US,D,20130806,000000,88.4357,88.4971,87.538,87.7366,368990.77103735,0
+VB.US,D,20130807,000000,87.4377,87.538,86.845,87.125,319466.15477619,0
+VB.US,D,20130808,000000,87.6026,87.826,87.0842,87.6026,237538.48238725,0
+VB.US,D,20130809,000000,87.3683,87.9055,87.2312,87.6384,347937.29497684,0
+VB.US,D,20130812,000000,86.994,87.9749,86.9145,87.8965,285260.29908143,0
+VB.US,D,20130813,000000,88.0563,88.0653,87.2839,87.8181,371847.05012784,0
+VB.US,D,20130814,000000,87.8181,87.9333,87.4299,87.4447,185222.04467375,0
+VB.US,D,20130815,000000,86.6554,86.8371,85.7051,85.9414,492212.62501626,0
+VB.US,D,20130816,000000,85.6783,86.1242,85.4688,85.5751,317939.31447253,0
+VB.US,D,20130819,000000,85.4956,85.6029,84.7133,84.7133,304811.10645259,0
+VB.US,D,20130820,000000,84.7381,86.0199,84.7212,85.872,374484.77753898,0
+VB.US,D,20130821,000000,85.5661,86.1649,84.9982,85.3844,234046.69127063,0
+VB.US,D,20130822,000000,85.6357,86.4716,85.5751,86.3863,376711.58750692,0
+VB.US,D,20130823,000000,86.6911,86.6911,86.0199,86.5134,260357.4934427,0
+VB.US,D,20130826,000000,86.6742,87.1598,86.3863,86.6554,267709.6927941,0
+VB.US,D,20130827,000000,85.6277,85.9662,84.7043,84.7907,267939.32313001,0
+VB.US,D,20130828,000000,84.6606,85.2633,84.6051,84.9466,276924.11359766,0
+VB.US,D,20130829,000000,84.9238,85.8352,84.8532,85.5384,197104.40740633,0
+VB.US,D,20130830,000000,85.4956,85.6714,84.2595,84.331,229406.74847449,0
+VB.US,D,20130903,000000,85.453,85.8531,84.0143,84.6765,384964.17949122,0
+VB.US,D,20130904,000000,84.7212,85.5384,84.4779,85.4956,255167.64642108,0
+VB.US,D,20130905,000000,85.6197,85.9742,85.5135,85.7051,283789.85921115,0
+VB.US,D,20130906,000000,86.2979,86.4022,84.8096,85.9742,197031.89256341,0
+VB.US,D,20130909,000000,86.3684,87.2044,86.2195,87.1945,213119.10903463,0
+VB.US,D,20130910,000000,87.6632,88.0285,87.4626,88.0285,291832.96387147,0
+VB.US,D,20130911,000000,87.9411,88.1944,87.6542,88.1,311151.11945493,0
+VB.US,D,20130912,000000,88.0911,88.1864,87.554,87.6542,211028.26439717,0
+VB.US,D,20130913,000000,87.8627,87.9511,87.4626,87.8796,425979.38036608,0
+VB.US,D,20130916,000000,89.0523,89.3948,88.2212,88.3751,315409.35217517,0
+VB.US,D,20130917,000000,88.3989,89.0205,88.3751,89.0125,219875.07523316,0
+VB.US,D,20130918,000000,89.0949,90.1683,88.4069,89.8784,242711.20784873,0
+VB.US,D,20130919,000000,90.1047,90.2933,89.6361,89.8208,318309.94589188,0
+VB.US,D,20130920,000000,90.0134,90.0878,89.1883,89.3034,1324552.0921367,0
+VB.US,D,20130923,000000,89.1505,89.2518,88.3909,88.9757,327277.6147994,0
+VB.US,D,20130924,000000,89.0523,89.7165,88.5587,89.085,1179045.0169183,0
+VB.US,D,20130925,000000,89.232,89.7661,88.8566,89.1505,692777.60187073,0
+VB.US,D,20130926,000000,89.4027,89.9518,89.1793,89.6728,273912.73331537,0
+VB.US,D,20130927,000000,89.1704,89.5645,89.0205,89.3034,350177.19790253,0
+VB.US,D,20130930,000000,88.3214,89.4812,88.2311,89.2608,363278.21285637,0
+VB.US,D,20131001,000000,89.0691,90.487,89.0691,90.478,692368.69872872,0
+VB.US,D,20131002,000000,89.8564,90.3579,89.5467,90.1851,185057.87912659,0
+VB.US,D,20131003,000000,89.9866,90.1295,88.796,89.3858,384111.12293634,0
+VB.US,D,20131004,000000,89.4096,90.1851,89.2945,89.9428,265002.47199183,0
+VB.US,D,20131007,000000,89.0523,89.5367,88.9281,88.938,191000.06764348,0
+VB.US,D,20131008,000000,89.085,89.0949,87.4031,87.4119,396544.39704498,0
+VB.US,D,20131009,000000,87.547,87.7456,86.5134,87.0912,278960.57210294,0
+VB.US,D,20131010,000000,88.1784,89.1416,87.9749,89.0611,333273.18229788,0
+VB.US,D,20131011,000000,88.9927,90.0957,88.8298,90.0779,576167.6915551,0
+VB.US,D,20131014,000000,89.5557,90.5316,89.3034,90.4959,222443.30925317,0
+VB.US,D,20131015,000000,90.3579,90.4254,89.4623,89.6181,328132.68565548,0
+VB.US,D,20131016,000000,90.2477,90.8404,90.0402,90.8404,288099.45661179,0
+VB.US,D,20131017,000000,90.5217,91.6368,90.2209,91.6368,441245.7691015,0
+VB.US,D,20131018,000000,92.2206,92.4629,91.7737,92.3815,631848.01225953,0
+VB.US,D,20131021,000000,92.5959,92.6534,92.153,92.3169,342279.12292805,0
+VB.US,D,20131022,000000,92.7736,93.2929,92.4191,92.7736,416921.06790492,0
+VB.US,D,20131023,000000,92.4191,92.5294,91.9485,92.4459,712450.27446401,0
+VB.US,D,20131024,000000,92.5582,93.0536,92.3268,92.9315,261861.16928264,0
+VB.US,D,20131025,000000,93.1807,93.2174,92.6614,93.1003,286849.58272205,0
+VB.US,D,20131028,000000,93.2085,93.2572,92.6534,93.0347,332552.06247109,0
+VB.US,D,20131029,000000,93.2661,93.3952,92.7468,93.3505,324721.46658655,0
+VB.US,D,20131030,000000,93.4379,93.5312,92.1154,92.4191,203043.57447142,0
+VB.US,D,20131031,000000,92.3993,92.8193,91.7917,92.1064,267288.70384494,0
+VB.US,D,20131101,000000,92.3169,92.5105,91.3796,91.9962,441968.90322949,0
+VB.US,D,20131104,000000,92.3546,93.0347,92.163,93.0069,227020.80871236,0
+VB.US,D,20131105,000000,92.6436,92.7925,92.0061,92.5105,309679.67243405,0
+VB.US,D,20131106,000000,92.9971,93.1172,92.0696,92.2593,848302.80406839,0
+VB.US,D,20131107,000000,92.6436,92.6436,90.5316,90.5882,912705.04893489,0
+VB.US,D,20131108,000000,90.7461,92.1154,90.7263,91.9962,908703.63961665,0
+VB.US,D,20131111,000000,91.9862,92.4093,91.7201,92.2941,832985.05065257,0
+VB.US,D,20131112,000000,92.0061,92.2941,91.7737,92.2593,262251.94371393,0
+VB.US,D,20131113,000000,91.7201,93.276,91.5622,93.276,473599.47485006,0
+VB.US,D,20131114,000000,93.3018,93.5501,92.8193,93.4239,363536.04340897,0
+VB.US,D,20131115,000000,93.708,93.8588,93.3505,93.849,224809.10600337,0
+VB.US,D,20131118,000000,94.2163,94.2163,92.8659,93.1519,339434.92964471,0
+VB.US,D,20131119,000000,93.0536,93.4478,92.2593,92.5492,358553.66941015,0
+VB.US,D,20131120,000000,92.8113,93.1618,92.015,92.3993,498626.16001212,0
+VB.US,D,20131121,000000,92.5959,93.6881,92.5582,93.6692,267907.09431093,0
+VB.US,D,20131122,000000,93.7358,94.0833,93.5223,93.9731,480604.20724581,0
+VB.US,D,20131125,000000,94.2908,94.2908,93.7358,93.9055,230724.10145417,0
+VB.US,D,20131126,000000,94.0177,94.5171,93.8092,94.3394,310795.59529451,0
+VB.US,D,20131127,000000,94.4794,94.7336,94.2719,94.7247,199836.8069735,0
+VB.US,D,20131129,000000,94.9858,95.0732,94.5599,94.5985,122721.30013266,0
+VB.US,D,20131202,000000,94.7336,94.7634,93.9731,94.0653,626039.77477192,0
+VB.US,D,20131203,000000,93.9442,94.1497,93.2661,93.6593,594782.85602249,0
+VB.US,D,20131204,000000,93.3018,94.0653,92.6158,93.5034,1499038.9186068,0
+VB.US,D,20131205,000000,93.414,93.708,93.1271,93.5699,197408.56688635,0
+VB.US,D,20131206,000000,94.4874,94.4973,93.9144,94.2163,324996.41869927,0
+VB.US,D,20131209,000000,94.388,94.5985,93.9542,94.2719,311963.88998597,0
+VB.US,D,20131210,000000,94.0555,94.6175,93.7546,93.8002,356949.27851059,0
+VB.US,D,20131211,000000,93.8767,93.8866,92.1154,92.3069,1055344.7664063,0
+VB.US,D,20131212,000000,92.2941,92.6614,92.0607,92.3903,312784.71772177,0
+VB.US,D,20131213,000000,92.5582,92.8759,92.1154,92.6058,283072.76798674,0
+VB.US,D,20131216,000000,93.0159,93.5699,92.9315,93.4051,347229.26810779,0
+VB.US,D,20131217,000000,93.4935,93.6067,92.8947,93.4657,270190.30471225,0
+VB.US,D,20131218,000000,93.5699,94.6473,92.6436,94.6473,420261.78643213,0
+VB.US,D,20131219,000000,94.4715,94.5985,94.0555,94.0743,331532.82606785,0
+VB.US,D,20131220,000000,94.0743,95.511,94.0743,95.4634,1193024.2671919,0
+VB.US,D,20131223,000000,96.0026,96.3163,95.7781,96.2547,672544.95354603,0
+VB.US,D,20131224,000000,96.2547,96.8038,96.2547,96.64,299834.77535734,0
+VB.US,D,20131226,000000,97.1464,97.2536,96.6211,96.7551,1111249.6816937,0
+VB.US,D,20131227,000000,97.0212,97.6468,96.4602,96.7363,397861.75002465,0
+VB.US,D,20131230,000000,96.8227,96.9627,96.49,96.7551,372961.9658377,0
+VB.US,D,20131231,000000,97.0987,97.2734,96.9041,97.0014,532277.07572843,0
+VB.US,D,20140102,000000,96.775,96.7849,95.7295,96.1376,594522.00401811,0
+VB.US,D,20140103,000000,96.4503,96.7174,96.1376,96.49,407851.67678719,0
+VB.US,D,20140106,000000,97.05,97.05,95.8744,95.932,359175.08132793,0
+VB.US,D,20140107,000000,96.1475,96.9428,96.1475,96.6112,361228.66139334,0
+VB.US,D,20140108,000000,96.5924,96.9825,96.1574,96.8425,333945.95889606,0
+VB.US,D,20140109,000000,97.1274,97.2536,96.2647,96.8038,299887.14718834,0
+VB.US,D,20140110,000000,96.914,97.5207,96.6012,97.5207,338397.56453075,0
+VB.US,D,20140113,000000,97.2436,97.4909,95.798,96.2349,354889.6555416,0
+VB.US,D,20140114,000000,96.5824,97.5008,96.3739,97.472,279137.83060784,0
+VB.US,D,20140115,000000,97.6666,98.0797,97.5385,98.0091,414102.05338648,0
+VB.US,D,20140116,000000,97.9407,98.0489,97.6864,97.9993,295091.0960498,0
+VB.US,D,20140117,000000,97.9993,98.0588,97.4323,97.5971,417310.83518561,0
+VB.US,D,20140121,000000,98.3547,98.3547,97.5008,98.0697,486410.43043223,0
+VB.US,D,20140122,000000,98.0697,98.6357,98.0091,98.5771,382453.35305518,0
+VB.US,D,20140123,000000,98.1392,98.168,97.334,97.8136,439603.1064793,0
+VB.US,D,20140124,000000,97.3529,97.4025,95.3412,95.4932,563879.4471323,0
+VB.US,D,20140127,000000,95.7017,95.7017,93.6434,94.3196,824105.00384691,0
+VB.US,D,20140128,000000,94.4536,95.37,94.4357,95.3234,408817.53420884,0
+VB.US,D,20140129,000000,94.408,95.0732,93.9244,94.1021,600289.95548188,0
+VB.US,D,20140130,000000,94.947,95.8655,94.7981,95.5299,494497.84971877,0
+VB.US,D,20140131,000000,94.1121,95.7106,94.0375,95.0245,757368.1838987,0
+VB.US,D,20140203,000000,94.8358,95.0632,91.8493,92.0428,942549.9425486,0
+VB.US,D,20140204,000000,92.4459,93.1618,91.8949,92.9235,854550.15921589,0
+VB.US,D,20140205,000000,92.3815,92.6704,91.3239,92.3815,544264.182123,0
+VB.US,D,20140206,000000,92.6436,93.5779,92.6436,93.4657,557447.78342572,0
+VB.US,D,20140207,000000,93.9055,94.5072,93.5501,94.4357,496738.75979506,0
+VB.US,D,20140210,000000,94.5171,94.7535,93.982,94.7247,659838.74162585,0
+VB.US,D,20140211,000000,94.8558,95.7395,94.6949,95.5577,379488.30170032,0
+VB.US,D,20140212,000000,95.8268,96.3451,95.6342,96.0224,363339.64904273,0
+VB.US,D,20140213,000000,95.1585,97.1364,95.101,97.05,403311.44190006,0
+VB.US,D,20140214,000000,96.8525,97.4025,96.5426,97.334,441244.76195091,0
+VB.US,D,20140218,000000,97.6468,98.1879,97.3151,98.1095,510532.694359,0
+VB.US,D,20140219,000000,97.892,98.3547,97.2436,97.334,396778.05598327,0
+VB.US,D,20140220,000000,97.3251,98.2564,97.2347,98.1194,243239.96191168,0
+VB.US,D,20140221,000000,98.3944,98.6953,98.1392,98.4242,219303.01369459,0
+VB.US,D,20140224,000000,98.5671,99.6578,98.5135,99.0617,446236.20030509,0
+VB.US,D,20140225,000000,99.1709,99.568,98.6754,99.1213,377530.40094153,0
+VB.US,D,20140226,000000,99.2205,100.084,98.9921,99.5779,320339.35434299,0
+VB.US,D,20140227,000000,99.3396,100.084,99.2106,100.084,387261.49000089,0
+VB.US,D,20140228,000000,100.005,100.61,99.3396,99.8461,541881.26381266,0
+VB.US,D,20140303,000000,98.9822,99.6768,98.4341,99.3496,619045.11388212,0
+VB.US,D,20140304,000000,100.442,101.683,100.263,101.316,410507.53290906,0
+VB.US,D,20140305,000000,101.355,101.474,101.097,101.306,385213.95283905,0
+VB.US,D,20140306,000000,101.524,101.653,101.146,101.246,244284.37707982,0
+VB.US,D,20140307,000000,101.832,101.852,100.78,101.306,473348.69435163,0
+VB.US,D,20140310,000000,101.176,101.256,100.292,100.868,268909.20915403,0
+VB.US,D,20140311,000000,100.998,101.266,99.7067,100.034,371872.22889275,0
+VB.US,D,20140312,000000,99.6077,100.302,99.1311,100.302,247425.679789,0
+VB.US,D,20140313,000000,100.7,100.7,98.6555,99.0815,424440.45425527,0
+VB.US,D,20140314,000000,98.8134,99.7565,98.8134,99.3894,420648.53226102,0
+VB.US,D,20140317,000000,99.9458,100.69,99.886,100.074,303842.22757915,0
+VB.US,D,20140318,000000,100.254,101.365,100.134,101.316,247898.03341856,0
+VB.US,D,20140319,000000,101.276,101.355,100.044,100.62,304099.05098116,0
+VB.US,D,20140320,000000,100.442,101.008,100.074,100.848,220464.25833187,0
+VB.US,D,20140321,000000,101.216,101.683,100.462,100.58,1333245.8160822,0
+VB.US,D,20140324,000000,100.868,101.078,98.8035,99.5581,383422.23192862,0
+VB.US,D,20140325,000000,100.005,100.452,98.9624,99.5382,276199.97231907,0
+VB.US,D,20140326,000000,100.263,100.263,97.9893,97.9993,458337.11471702,0
+VB.US,D,20140327,000000,97.9893,98.4639,97.3251,97.745,1303040.362555,0
+VB.US,D,20140328,000000,97.8622,99.0021,97.765,97.9695,311060.47590128,0
+VB.US,D,20140331,000000,98.6555,99.7365,98.2564,99.6578,286639.08824747,0
+VB.US,D,20140401,000000,99.7565,100.71,99.7166,100.62,710755.2400108,0
+VB.US,D,20140402,000000,101.028,101.226,100.65,101.176,463708.24884593,0
+VB.US,D,20140403,000000,101.196,101.246,100.024,100.362,312517.82281381,0
+VB.US,D,20140404,000000,101.028,101.127,98.1978,98.5671,460177.17885606,0
+VB.US,D,20140407,000000,98.1482,98.3547,96.4404,96.9627,395766.8767848,0
+VB.US,D,20140408,000000,97.1752,97.9893,96.4602,97.6567,443377.90691341,0
+VB.US,D,20140409,000000,97.9307,98.9723,97.6468,98.9624,321884.32335738,0
+VB.US,D,20140410,000000,98.9326,98.9425,96.1664,96.5426,470828.80356024,0
+VB.US,D,20140411,000000,95.7593,96.5724,94.8806,95.2181,780707.89181232,0
+VB.US,D,20140414,000000,96.081,96.4404,94.7733,95.5656,248986.76321293,0
+VB.US,D,20140415,000000,95.7395,96.4116,94.2064,96.081,525959.2200392,0
+VB.US,D,20140416,000000,96.7551,97.2347,96.3263,97.205,723240.88595043,0
+VB.US,D,20140417,000000,97.05,97.8821,96.8425,97.5773,242798.82995059,0
+VB.US,D,20140421,000000,97.6368,98.0291,97.1186,97.9595,430903.33963034,0
+VB.US,D,20140422,000000,98.1482,99.1113,98.0489,98.873,329142.85770334,0
+VB.US,D,20140423,000000,98.6853,98.9921,98.3358,98.4242,268939.42367191,0
+VB.US,D,20140424,000000,99.0021,99.0915,97.5385,98.2564,189308.05464205,0
+VB.US,D,20140425,000000,98.0697,98.0697,96.5328,96.775,559438.92015417,0
+VB.US,D,20140428,000000,97.05,97.4909,95.101,96.2975,397712.69173643,0
+VB.US,D,20140429,000000,96.775,97.06,96.3263,96.6787,284922.90363175,0
+VB.US,D,20140430,000000,96.3451,97.3251,95.8844,97.2347,288154.84989457,0
+VB.US,D,20140501,000000,97.1086,97.9793,96.5328,97.4025,454297.43367613,0
+VB.US,D,20140502,000000,97.4809,98.3458,97.2148,97.5971,176578.67825817,0
+VB.US,D,20140505,000000,96.8743,97.6864,96.3828,97.5207,283423.25639418,0
+VB.US,D,20140506,000000,97.2347,97.4125,96.2448,96.3263,222167.34998985,0
+VB.US,D,20140507,000000,96.4503,96.5724,95.1487,96.4602,286783.11078271,0
+VB.US,D,20140508,000000,96.3828,97.334,95.5021,95.7593,278419.73223284,0
+VB.US,D,20140509,000000,95.6342,96.1961,95.2281,96.1961,214405.24034584,0
+VB.US,D,20140512,000000,96.6986,98.1978,96.6499,97.9496,217072.17512426,0
+VB.US,D,20140513,000000,97.9893,98.2464,97.3251,97.3439,224964.20719516,0
+VB.US,D,20140514,000000,97.1562,97.205,96.0899,96.2249,1408332.9216224,0
+VB.US,D,20140515,000000,95.511,95.7781,94.3592,95.5398,543791.82849343,0
+VB.US,D,20140516,000000,95.6242,96.071,94.9372,96.071,237817.46310237,0
+VB.US,D,20140519,000000,95.7106,97.1086,95.6342,96.8525,326799.21826626,0
+VB.US,D,20140520,000000,96.6499,96.6499,95.238,95.6629,315822.28391956,0
+VB.US,D,20140521,000000,96.081,96.4503,95.4197,96.1763,225299.58834366,0
+VB.US,D,20140522,000000,96.3351,97.1274,96.1098,96.7939,421560.00355047,0
+VB.US,D,20140523,000000,96.8127,97.7064,96.7174,97.6567,169888.1768484,0
+VB.US,D,20140527,000000,98.1482,98.873,98.0797,98.6555,407678.44688467,0
+VB.US,D,20140528,000000,98.5037,98.6456,97.9695,98.3547,282167.33960086,0
+VB.US,D,20140529,000000,98.6953,98.7936,98.1879,98.7648,289063.29973225,0
+VB.US,D,20140530,000000,98.7648,98.8134,98.1482,98.4441,213653.90600116,0
+VB.US,D,20140602,000000,98.8234,98.8234,97.617,98.4441,313593.45965043,0
+VB.US,D,20140603,000000,98.1293,98.5335,97.755,98.3259,310138.93310587,0
+VB.US,D,20140604,000000,98.0291,98.9226,97.8821,98.8234,206585.72311786,0
+VB.US,D,20140605,000000,99.0617,100.362,98.5573,100.282,297256.46983137,0
+VB.US,D,20140606,000000,100.78,101.296,100.522,101.097,1016984.4145027,0
+VB.US,D,20140609,000000,101.097,102.04,100.928,101.594,210877.19180776,0
+VB.US,D,20140610,000000,101.355,101.514,100.988,101.375,186894.92181384,0
+VB.US,D,20140611,000000,100.938,101.127,100.56,101.058,249438.97383056,0
+VB.US,D,20140612,000000,100.868,100.898,100.124,100.432,178933.39635181,0
+VB.US,D,20140613,000000,100.522,100.898,100.015,100.75,164688.25832082,0
+VB.US,D,20140616,000000,100.73,101.156,100.422,101.058,242243.88997216,0
+VB.US,D,20140617,000000,100.898,102.159,100.819,101.762,328843.73397631,0
+VB.US,D,20140618,000000,101.762,102.408,101.435,102.388,207302.81434226,0
+VB.US,D,20140619,000000,102.636,102.785,102.04,102.587,240131.89517216,0
+VB.US,D,20140620,000000,102.705,102.875,102.388,102.865,248233.41456706,0
+VB.US,D,20140623,000000,102.973,103.143,102.577,102.725,318903.15759297,0
+VB.US,D,20140624,000000,102.547,103.311,101.732,101.832,740467.18974583,0
+VB.US,D,20140625,000000,101.256,102.547,101.256,102.537,580112.70043996,0
+VB.US,D,20140626,000000,102.527,102.537,101.623,102.417,215827.33698751,0
+VB.US,D,20140627,000000,102.011,103.003,102.011,102.993,528832.62068982,0
+VB.US,D,20140630,000000,102.855,103.341,102.626,103.321,408190.07938748,0
+VB.US,D,20140701,000000,103.847,104.781,103.649,104.165,568200.1231895,0
+VB.US,D,20140702,000000,104.235,104.453,103.649,103.788,320400.79052935,0
+VB.US,D,20140703,000000,104.145,104.413,103.987,104.294,1321503.4472824,0
+VB.US,D,20140707,000000,103.957,104.115,102.963,103.033,299080.41956088,0
+VB.US,D,20140708,000000,102.835,102.914,101.494,101.951,413747.53637666,0
+VB.US,D,20140709,000000,102.249,102.487,101.772,102.169,262748.4689578,0
+VB.US,D,20140710,000000,100.382,101.951,100.104,101.415,285536.25834476,0
+VB.US,D,20140711,000000,101.405,101.524,100.868,101.256,494321.59836446,0
+VB.US,D,20140714,000000,102.289,102.299,101.554,101.683,875704.35033601,0
+VB.US,D,20140715,000000,101.683,101.991,100.532,101.058,267085.25942453,0
+VB.US,D,20140716,000000,101.564,101.623,100.59,101.018,258816.55303069,0
+VB.US,D,20140717,000000,100.302,101.087,99.5184,99.6578,287437.75867016,0
+VB.US,D,20140718,000000,99.8461,101.087,99.8063,101.038,192710.20935562,0
+VB.US,D,20140721,000000,100.422,100.73,100.084,100.61,424726.48502456,0
+VB.US,D,20140722,000000,101.068,101.653,100.988,101.266,386388.29043408,0
+VB.US,D,20140723,000000,101.474,101.683,101.048,101.375,163343.71227505,0
+VB.US,D,20140724,000000,101.683,101.832,101.226,101.405,187116.49494498,0
+VB.US,D,20140725,000000,100.69,101.068,100.452,100.66,278987.76516904,0
+VB.US,D,20140728,000000,100.72,100.948,99.7067,100.322,189516.53481544,0
+VB.US,D,20140729,000000,100.62,100.988,100.174,100.194,154355.9003556,0
+VB.US,D,20140730,000000,100.78,100.858,100.064,100.402,197737.90513127,0
+VB.US,D,20140731,000000,99.4787,99.7067,98.1392,98.1392,475543.2755005,0
+VB.US,D,20140801,000000,98.2078,98.5671,97.1752,97.9019,632993.14248727,0
+VB.US,D,20140804,000000,98.2078,98.7052,97.3628,98.6169,725131.30761929,0
+VB.US,D,20140805,000000,98.1194,98.9624,97.6567,98.1581,369438.95305261,0
+VB.US,D,20140806,000000,97.607,98.8332,97.5872,98.316,501912.49240713,0
+VB.US,D,20140807,000000,98.5135,98.9127,97.6269,97.9307,569572.86945196,0
+VB.US,D,20140808,000000,98.0291,98.9425,97.9208,98.8928,265405.33223026,0
+VB.US,D,20140811,000000,99.3496,100.184,99.1808,99.628,216038.83861268,0
+VB.US,D,20140812,000000,99.3596,99.8362,98.6953,99.0915,228562.75627497,0
+VB.US,D,20140813,000000,99.429,100.024,99.2702,99.8959,157443.82408319,0
+VB.US,D,20140814,000000,99.8959,100.254,99.8362,100.184,238992.807848,0
+VB.US,D,20140815,000000,100.74,100.839,99.3396,100.134,339410.7580304,0
+VB.US,D,20140818,000000,101.028,101.474,100.69,101.474,283667.99398903,0
+VB.US,D,20140819,000000,101.614,102.04,101.614,101.931,183791.89082731,0
+VB.US,D,20140820,000000,101.494,102.03,101.375,101.921,427304.79055053,0
+VB.US,D,20140821,000000,101.802,102.189,101.286,102.08,349165.01155347,0
+VB.US,D,20140822,000000,101.981,102.338,101.574,102.06,491235.68893806,0
+VB.US,D,20140825,000000,102.597,102.785,102.169,102.427,269841.830606,0
+VB.US,D,20140826,000000,102.597,103.193,102.557,103.063,181164.23492214,0
+VB.US,D,20140827,000000,103.193,103.203,102.715,102.885,209926.44164506,0
+VB.US,D,20140828,000000,102.487,102.725,102.08,102.547,170607.282374,0
+VB.US,D,20140829,000000,102.725,103.193,102.408,103.113,463484.66141361,0
+VB.US,D,20140902,000000,103.321,103.758,102.993,103.471,353484.68046006,0
+VB.US,D,20140903,000000,104.026,104.026,102.973,103.083,268950.50232848,0
+VB.US,D,20140904,000000,103.261,103.758,102.477,102.705,170701.95453003,0
+VB.US,D,20140905,000000,102.567,103.033,102.169,103.013,240375.62561642,0
+VB.US,D,20140908,000000,102.953,103.321,102.547,103.003,316784.11273881,0
+VB.US,D,20140909,000000,102.953,102.953,101.901,102.06,256363.13417863,0
+VB.US,D,20140910,000000,102.08,102.467,101.653,102.427,217008.72463671,0
+VB.US,D,20140911,000000,101.931,103.013,101.762,102.963,249136.82865174,0
+VB.US,D,20140912,000000,102.973,102.973,101.713,102.03,532894.45904382,0
+VB.US,D,20140915,000000,102.05,102.07,100.908,101.137,293155.35260413,0
+VB.US,D,20140916,000000,100.998,101.872,100.79,101.683,202443.31271616,0
+VB.US,D,20140917,000000,101.762,102.378,101.365,101.812,284507.95758616,0
+VB.US,D,20140918,000000,102.189,102.348,101.951,102.189,201523.78422194,0
+VB.US,D,20140919,000000,102.755,102.755,101.087,101.326,508212.21938563,0
+VB.US,D,20140922,000000,100.998,100.998,99.6967,99.8959,464198.73118623,0
+VB.US,D,20140923,000000,99.568,100.054,99.012,99.0219,274183.65682572,0
+VB.US,D,20140924,000000,99.0915,99.8063,98.6357,99.6578,328429.79508132,0
+VB.US,D,20140925,000000,99.4489,99.4886,97.9208,98.1879,523360.77150131,0
+VB.US,D,20140926,000000,98.5335,99.012,98.178,98.883,636614.85603079,0
+VB.US,D,20140929,000000,97.8721,99.0319,97.8533,98.8432,297921.18922478,0
+VB.US,D,20140930,000000,98.7747,98.873,97.607,97.607,290301.08781483,0
+VB.US,D,20141001,000000,97.5207,97.607,95.9728,96.2448,655498.92970733,0
+VB.US,D,20141002,000000,96.1286,97.1274,95.3035,96.8127,673984.17174783,0
+VB.US,D,20141003,000000,97.5296,97.9307,97.0401,97.5574,765307.55204762,0
+VB.US,D,20141006,000000,97.8434,97.9119,96.7939,97.0113,502581.24040293,0
+VB.US,D,20141007,000000,96.49,96.7939,95.4197,95.4436,325676.24535163,0
+VB.US,D,20141008,000000,95.3035,96.9915,94.4794,96.9627,596743.77823307,0
+VB.US,D,20141009,000000,96.8038,96.8127,94.6273,94.6473,354442.48067694,0
+VB.US,D,20141010,000000,94.4178,95.0632,93.0069,93.0814,685655.03285524,0
+VB.US,D,20141013,000000,93.2274,93.708,91.9862,92.025,616349.97888701,0
+VB.US,D,20141014,000000,92.8113,94.0833,92.4459,92.9315,975729.51178594,0
+VB.US,D,20141015,000000,92.0339,93.7834,91.0658,93.3306,1366917.881961,0
+VB.US,D,20141016,000000,92.153,94.8626,92.1154,94.4178,943096.82532227,0
+VB.US,D,20141017,000000,95.6828,95.6828,94.2719,94.7247,1157569.544758,0
+VB.US,D,20141020,000000,94.4536,95.7295,94.4536,95.7205,814605.55942466,0
+VB.US,D,20141021,000000,96.2735,97.7848,96.2547,97.745,980845.83681405,0
+VB.US,D,20141022,000000,97.9307,98.2464,96.4801,96.5724,443104.96910187,0
+VB.US,D,20141023,000000,97.4909,98.6655,97.3052,98.1095,513658.88980924,0
+VB.US,D,20141024,000000,98.1482,98.3646,97.607,98.306,340946.66268943,0
+VB.US,D,20141027,000000,97.8334,98.178,97.1274,98.1581,247850.69734055,0
+VB.US,D,20141028,000000,98.6456,100.292,98.3646,100.263,373271.1610707,0
+VB.US,D,20141029,000000,100.332,100.858,99.3099,100.084,629677.60272497,0
+VB.US,D,20141030,000000,99.6867,100.898,99.5085,100.61,393039.51297061,0
+VB.US,D,20141031,000000,102.378,102.378,101.365,102.011,588463.99318268,0
+VB.US,D,20141103,000000,102.338,102.666,101.742,102.07,570399.74009134,0
+VB.US,D,20141104,000000,101.872,102.021,101.028,101.494,997527.27213696,0
+VB.US,D,20141105,000000,102.199,102.249,101.286,101.683,362979.08912933,0
+VB.US,D,20141106,000000,101.732,102.209,101.484,102.209,535755.77388729,0
+VB.US,D,20141107,000000,102.09,102.517,101.822,102.408,752747.37696387,0
+VB.US,D,20141110,000000,102.587,102.924,102.348,102.765,309947.57449261,0
+VB.US,D,20141111,000000,102.725,102.835,102.437,102.745,334537.15629597,0
+VB.US,D,20141112,000000,102.279,103.203,102.249,103.083,229361.42669766,0
+VB.US,D,20141113,000000,103.163,103.361,102.279,102.547,603132.13446402,0
+VB.US,D,20141114,000000,102.577,102.815,102.11,102.467,270902.36018368,0
+VB.US,D,20141117,000000,102.348,102.587,101.872,102.04,237734.87675349,0
+VB.US,D,20141118,000000,102.427,102.973,102.348,102.646,357669.39118679,0
+VB.US,D,20141119,000000,102.567,102.567,101.365,101.951,321845.04448413,0
+VB.US,D,20141120,000000,101.514,102.825,101.474,102.825,628311.90651668,0
+VB.US,D,20141121,000000,104.115,104.294,102.785,103.073,902068.53148966,0
+VB.US,D,20141124,000000,103.311,104.046,103.261,104.046,450399.76086929,0
+VB.US,D,20141125,000000,104.185,104.582,103.609,104.056,1133008.1631713,0
+VB.US,D,20141126,000000,104.016,104.294,103.917,104.284,217419.64207991,0
+VB.US,D,20141128,000000,104.235,104.235,102.944,103.093,338148.79833352,0
+VB.US,D,20141201,000000,102.785,102.835,101.554,101.574,504832.22198518,0
+VB.US,D,20141202,000000,101.713,102.666,101.673,102.358,510094.58384971,0
+VB.US,D,20141203,000000,102.388,103.431,102.289,103.241,434042.62803833,0
+VB.US,D,20141204,000000,103.153,103.221,102.457,102.944,288182.04296067,0
+VB.US,D,20141205,000000,103.411,103.509,103.003,103.311,396677.34092366,0
+VB.US,D,20141208,000000,103.143,103.797,101.901,102.299,434127.22868839,0
+VB.US,D,20141209,000000,101.038,103.271,101.038,103.212,673728.35549643,0
+VB.US,D,20141210,000000,102.924,102.993,101.038,101.137,544533.09133215,0
+VB.US,D,20141211,000000,101.673,102.676,101.336,101.574,417935.26855517,0
+VB.US,D,20141212,000000,100.57,101.206,100.174,100.224,700597.11909872,0
+VB.US,D,20141215,000000,100.71,100.998,98.9921,99.3596,947901.94081618,0
+VB.US,D,20141216,000000,99.1213,100.62,98.8134,99.0617,1376671.1283334,0
+VB.US,D,20141217,000000,99.3496,101.752,99.2106,101.752,903127.04676615,0
+VB.US,D,20141218,000000,102.953,103.341,102.309,103.341,1548995.6024737,0
+VB.US,D,20141219,000000,103.381,104.046,103.113,103.758,901327.26865095,0
+VB.US,D,20141222,000000,103.857,104.284,103.619,104.284,1613785.6003197,0
+VB.US,D,20141223,000000,104.751,105.019,104.364,104.562,1016758.8127692,0
+VB.US,D,20141224,000000,104.701,104.95,104.403,104.751,276996.62844058,0
+VB.US,D,20141226,000000,105.098,105.516,105.098,105.258,352968.01220428,0
+VB.US,D,20141229,000000,105.456,106.012,105.327,105.754,953302.28231238,0
+VB.US,D,20141230,000000,105.595,105.834,105.188,105.198,636621.90608495,0
+VB.US,D,20141231,000000,105.624,105.814,104.383,104.433,643641.74573965,0
+VB.US,D,20150102,000000,104.93,105.148,103.212,104.066,695872.57565249,0
+VB.US,D,20150105,000000,103.451,103.509,102.07,102.457,666351.98453072,0
+VB.US,D,20150106,000000,102.497,102.775,100.372,101.166,636207.96718997,0
+VB.US,D,20150107,000000,101.901,102.358,101.464,102.358,562515.7652252,0
+VB.US,D,20150108,000000,103.163,104.066,103.073,104.007,454273.26206184,0
+VB.US,D,20150109,000000,104.275,104.275,102.885,103.123,499913.2984739,0
+VB.US,D,20150112,000000,103.301,103.321,101.921,102.656,449456.06076077,0
+VB.US,D,20150113,000000,103.371,104.354,101.524,102.636,1006124.3096251,0
+VB.US,D,20150114,000000,101.584,102.348,101.097,102.259,478493.21959642,0
+VB.US,D,20150115,000000,102.587,102.765,100.63,100.69,444473.68676194,0
+VB.US,D,20150116,000000,100.532,102.348,100.532,102.289,955323.63355872,0
+VB.US,D,20150120,000000,102.408,102.597,100.978,101.802,735807.10393776,0
+VB.US,D,20150121,000000,101.544,102.517,101.236,102.011,383332.59552557,0
+VB.US,D,20150122,000000,102.715,103.907,101.703,103.897,653269.0982876,0
+VB.US,D,20150123,000000,103.947,104.245,103.471,103.709,529617.19100417,0
+VB.US,D,20150126,000000,103.629,104.751,102.973,104.751,428033.9675821,0
+VB.US,D,20150127,000000,103.699,104.652,103.291,104.185,499795.46185416,0
+VB.US,D,20150128,000000,104.681,104.771,102.487,102.676,907390.31523936,0
+VB.US,D,20150129,000000,102.953,103.748,102.169,103.748,480842.90193708,0
+VB.US,D,20150130,000000,103.093,103.401,102.04,102.169,476657.18405977,0
+VB.US,D,20150202,000000,102.348,103.103,101.008,103.013,614386.03522465,0
+VB.US,D,20150203,000000,103.351,105.009,103.351,104.96,726923.02852972,0
+VB.US,D,20150204,000000,104.612,105.088,104.344,104.533,500366.51624214,0
+VB.US,D,20150205,000000,104.83,105.952,104.761,105.794,431266.92099552,0
+VB.US,D,20150206,000000,105.962,106.22,105.148,105.496,802332.4222608,0
+VB.US,D,20150209,000000,105.228,105.724,104.731,104.89,278825.61392306,0
+VB.US,D,20150210,000000,105.376,105.644,104.443,105.536,520785.48742712,0
+VB.US,D,20150211,000000,105.436,105.714,104.9,105.476,326995.6126325,0
+VB.US,D,20150212,000000,106.142,106.786,105.844,106.727,596983.48007494,0
+VB.US,D,20150213,000000,106.965,107.342,106.588,107.253,326371.17926293,0
+VB.US,D,20150217,000000,107.362,107.63,106.965,107.452,581996.07205463,0
+VB.US,D,20150218,000000,107.204,107.789,107.054,107.779,345666.17038268,0
+VB.US,D,20150219,000000,107.551,107.948,107.253,107.73,336540.37883157,0
+VB.US,D,20150220,000000,107.571,108.315,106.936,108.305,311453.26463375,0
+VB.US,D,20150223,000000,108.047,108.285,107.521,108.285,424041.62261922,0
+VB.US,D,20150224,000000,108.345,108.583,107.978,108.395,409813.60614836,0
+VB.US,D,20150225,000000,108.345,108.723,108.147,108.495,298620.15173847,0
+VB.US,D,20150226,000000,108.504,108.673,108.127,108.534,328630.21804994,0
+VB.US,D,20150227,000000,108.475,108.563,108.077,108.107,316520.23928265,0
+VB.US,D,20150302,000000,108.167,108.911,108.077,108.861,613526.93576619,0
+VB.US,D,20150303,000000,108.266,108.603,107.948,108.335,628388.44996198,0
+VB.US,D,20150304,000000,107.988,108.047,107.293,107.928,358443.88999518,0
+VB.US,D,20150305,000000,108.117,108.246,107.621,108.067,439668.57126804,0
+VB.US,D,20150306,000000,107.541,107.909,106.498,106.697,372742.40700776,0
+VB.US,D,20150309,000000,106.975,107.144,106.638,106.995,333859.3439448,0
+VB.US,D,20150310,000000,106.142,106.19,105.506,105.744,449952.58600464,0
+VB.US,D,20150311,000000,105.624,106.518,105.516,106.39,295313.67633153,0
+VB.US,D,20150312,000000,107.124,107.928,106.896,107.869,502574.19034875,0
+VB.US,D,20150313,000000,107.948,107.948,106.39,107.273,490286.95307655,0
+VB.US,D,20150316,000000,107.869,108.285,107.64,108.216,327491.13072577,0
+VB.US,D,20150317,000000,107.978,108.553,107.839,108.514,359782.39313737,0
+VB.US,D,20150318,000000,108.216,109.894,107.928,109.557,355872.63452338,0
+VB.US,D,20150319,000000,109.319,109.606,109.041,109.437,1310298.896901,0
+VB.US,D,20150320,000000,109.815,110.54,109.666,110.49,582131.03023451,0
+VB.US,D,20150323,000000,110.43,110.708,110.281,110.311,352070.64102316,0
+VB.US,D,20150324,000000,110.232,110.401,109.874,110.043,1465385.9885893,0
+VB.US,D,20150325,000000,110.162,110.232,107.869,107.928,478127.62393005,0
+VB.US,D,20150326,000000,107.63,108.147,107.074,107.7,512864.24798894,0
+VB.US,D,20150327,000000,107.67,108.345,107.313,108.305,386771.00766059,0
+VB.US,D,20150330,000000,108.981,109.904,108.861,109.745,491084.61634865,0
+VB.US,D,20150331,000000,109.329,110.927,109.041,109.735,599484.23500501,0
+VB.US,D,20150401,000000,109.368,109.567,108.266,109.179,1781285.8231048,0
+VB.US,D,20150402,000000,109.149,110.023,109.109,109.567,506274.46163876,0
+VB.US,D,20150406,000000,109.041,110.381,108.773,110.252,521126.91147919,0
+VB.US,D,20150407,000000,110.192,110.42,109.507,109.507,321350.53354146,0
+VB.US,D,20150408,000000,109.666,110.351,109.477,110.222,454564.3285841,0
+VB.US,D,20150409,000000,110.222,110.46,109.139,109.993,360373.59053727,0
+VB.US,D,20150410,000000,110.331,110.54,110.152,110.381,462490.60377527,0
+VB.US,D,20150413,000000,110.47,110.838,110.192,110.222,446296.62934086,0
+VB.US,D,20150414,000000,110.371,110.51,109.537,110.301,509958.61851923,0
+VB.US,D,20150415,000000,110.728,111.384,110.569,111.036,315977.38511135,0
+VB.US,D,20150416,000000,110.907,111.146,110.53,110.877,379612.18122364,0
+VB.US,D,20150417,000000,110.311,110.311,108.911,109.329,472319.38644244,0
+VB.US,D,20150420,000000,109.914,110.44,109.785,110.212,391346.49281859,0
+VB.US,D,20150421,000000,110.619,110.718,110.063,110.172,1048447.7991243,0
+VB.US,D,20150422,000000,110.192,110.5,109.507,110.401,445808.16130175,0
+VB.US,D,20150423,000000,110.281,111.234,110.271,111.006,293288.2964828,0
+VB.US,D,20150424,000000,111.146,111.146,110.579,110.718,521005.04625706,0
+VB.US,D,20150427,000000,110.946,111.334,109.477,109.685,491418.99034654,0
+VB.US,D,20150428,000000,109.735,110.142,108.773,110.103,712976.00707516,0
+VB.US,D,20150429,000000,109.636,109.865,109.031,109.299,361530.80657216,0
+VB.US,D,20150430,000000,108.723,108.941,107.104,107.491,570384.63283239,0
+VB.US,D,20150501,000000,107.859,108.455,107.611,108.345,744053.65301848,0
+VB.US,D,20150504,000000,108.495,109.269,108.305,108.773,627118.43306032,0
+VB.US,D,20150505,000000,108.743,108.911,106.995,107.263,649904.2081461,0
+VB.US,D,20150506,000000,107.68,107.849,106.766,107.392,378527.48003166,0
+VB.US,D,20150507,000000,107.382,108.127,106.916,107.859,377963.47569785,0
+VB.US,D,20150508,000000,108.613,109.239,108.613,108.783,296192.91880191,0
+VB.US,D,20150511,000000,108.802,109.407,108.613,108.773,300215.47828266,0
+VB.US,D,20150512,000000,108.485,108.911,107.452,108.643,372081.71621673,0
+VB.US,D,20150513,000000,109.021,109.199,108.445,108.733,320541.7916128,0
+VB.US,D,20150514,000000,109.269,109.775,108.831,109.725,786385.19972242,0
+VB.US,D,20150515,000000,109.666,109.835,109.279,109.805,571782.55785976,0
+VB.US,D,20150518,000000,110.818,110.867,109.507,110.818,307233.30363616,0
+VB.US,D,20150519,000000,110.708,110.798,110.281,110.609,339121.70580933,0
+VB.US,D,20150520,000000,110.808,111.016,110.212,110.728,374627.79292362,0
+VB.US,D,20150521,000000,110.698,111.016,110.401,110.728,260898.33331279,0
+VB.US,D,20150522,000000,110.599,110.887,110.202,110.53,528276.67356078,0
+VB.US,D,20150526,000000,110.222,110.222,108.991,109.437,467837.56628987,0
+VB.US,D,20150527,000000,109.606,110.53,109.139,110.48,344328.67439108,0
+VB.US,D,20150528,000000,110.252,110.48,109.745,110.351,732393.87056764,0
+VB.US,D,20150529,000000,110.222,110.351,109.279,109.666,792751.39864027,0
+VB.US,D,20150601,000000,110.262,110.43,109.061,109.934,554967.17150756,0
+VB.US,D,20150602,000000,109.517,110.55,109.289,110.073,423631.71232662,0
+VB.US,D,20150603,000000,110.053,110.996,109.993,110.738,658280.67965371,0
+VB.US,D,20150604,000000,110.222,110.52,109.407,109.685,335061.88175652,0
+VB.US,D,20150605,000000,109.547,110.271,108.743,110.123,705971.27467941,0
+VB.US,D,20150608,000000,110.013,110.301,109.368,109.477,320651.57102777,0
+VB.US,D,20150609,000000,109.557,109.636,108.613,109.209,324117.1762289,0
+VB.US,D,20150610,000000,109.835,110.838,109.695,110.48,446795.16888592,0
+VB.US,D,20150611,000000,110.748,110.956,110.52,110.877,386985.53073756,0
+VB.US,D,20150612,000000,110.54,110.639,110.182,110.381,410219.48783859,0
+VB.US,D,20150615,000000,109.835,110.133,108.911,110.043,795095.03807735,0
+VB.US,D,20150616,000000,109.825,110.838,109.815,110.649,349468.16388289,0
+VB.US,D,20150617,000000,110.917,111.126,110.252,110.619,390676.7376722,0
+VB.US,D,20150618,000000,111.006,112.098,110.897,111.77,543129.12340122,0
+VB.US,D,20150619,000000,111.732,112.029,111.542,111.702,343435.33181235,0
+VB.US,D,20150622,000000,112.248,112.327,111.93,112.148,315624.88240272,0
+VB.US,D,20150623,000000,112.168,112.366,112.019,112.366,267235.32486334,0
+VB.US,D,20150624,000000,112.277,112.366,111.204,111.294,312721.26723422,0
+VB.US,D,20150625,000000,111.662,111.662,110.678,111.046,345224.031271,0
+VB.US,D,20150626,000000,111.214,111.334,110.391,110.907,372137.10949951,0
+VB.US,D,20150629,000000,110.262,110.52,108.285,108.365,586348.97693091,0
+VB.US,D,20150630,000000,109.289,109.289,108.355,108.753,387756.00094356,0
+VB.US,D,20150701,000000,109.765,109.765,108.683,109.061,986973.34104061,0
+VB.US,D,20150702,000000,109.259,109.427,108.365,108.683,653810.9453083,0
+VB.US,D,20150706,000000,107.968,109.051,107.799,108.405,560220.46901673,0
+VB.US,D,20150707,000000,108.753,108.891,106.836,108.891,572056.5028219,0
+VB.US,D,20150708,000000,107.849,108.355,106.668,107.054,426417.49087538,0
+VB.US,D,20150709,000000,108.147,108.465,107.283,107.412,701168.1734867,0
+VB.US,D,20150710,000000,108.475,108.773,108.147,108.653,390569.97970901,0
+VB.US,D,20150713,000000,109.338,109.805,109.239,109.656,483599.47311856,0
+VB.US,D,20150714,000000,109.685,110.401,109.606,110.252,341521.74567979,0
+VB.US,D,20150715,000000,110.311,110.52,109.417,109.626,442030.33941585,0
+VB.US,D,20150716,000000,110.341,110.381,109.964,110.212,548714.78060709,0
+VB.US,D,20150717,000000,110.301,110.311,109.309,109.587,347904.05900717,0
+VB.US,D,20150720,000000,109.666,109.685,108.991,109.209,1104799.8892763,0
+VB.US,D,20150721,000000,109.269,109.636,108.534,108.713,348573.81415357,0
+VB.US,D,20150722,000000,108.335,109.011,108.246,108.901,448082.30734771,0
+VB.US,D,20150723,000000,109.09,109.279,107.849,108.047,415919.96021241,0
+VB.US,D,20150724,000000,108.077,108.295,106.648,106.806,579318.05861965,0
+VB.US,D,20150727,000000,106.38,106.439,105.605,105.824,779793.39907107,0
+VB.US,D,20150728,000000,106.26,107.044,105.198,106.906,993227.74624228,0
+VB.US,D,20150729,000000,106.916,107.998,106.608,107.849,717920.10935134,0
+VB.US,D,20150730,000000,107.551,108.127,107.074,108.037,737689.46840183,0
+VB.US,D,20150731,000000,108.266,108.991,108.047,108.455,516996.58688466,0
+VB.US,D,20150803,000000,108.485,108.563,107.323,107.948,1053561.1027006,0
+VB.US,D,20150804,000000,108.117,108.514,107.501,107.769,461374.68091481,0
+VB.US,D,20150805,000000,108.305,109.09,107.809,108.107,373030.45207824,0
+VB.US,D,20150806,000000,108.246,108.395,106.142,106.926,700457.12516586,0
+VB.US,D,20150807,000000,106.598,106.786,105.863,106.458,858977.59323627,0
+VB.US,D,20150810,000000,106.975,107.948,106.936,107.819,314620.75325843,0
+VB.US,D,20150811,000000,107.094,107.521,106.498,106.975,646309.68766867,0
+VB.US,D,20150812,000000,106.29,107.034,105.069,106.826,1003165.3011738,0
+VB.US,D,20150813,000000,106.916,107.104,106.31,106.668,367000.64145949,0
+VB.US,D,20150814,000000,106.568,107.332,106.31,107.233,320538.77016101,0
+VB.US,D,20150817,000000,107.025,108.295,106.638,108.295,469529.57929129,0
+VB.US,D,20150818,000000,108.197,108.197,107.481,107.72,505492.9127762,0
+VB.US,D,20150819,000000,107.064,107.323,105.932,106.518,616730.68181232,0
+VB.US,D,20150820,000000,105.734,105.744,103.967,103.987,826367.06408571,0
+VB.US,D,20150821,000000,103.241,103.619,101.931,102.159,1349618.0561721,0
+VB.US,D,20150824,000000,97.5971,101.266,80.6106,98.1095,2000928.2465503,0
+VB.US,D,20150825,000000,99.0815,101.296,97.0898,97.0898,2334465.3023043,0
+VB.US,D,20150826,000000,98.0489,100.034,97.1086,99.6967,1108038.8855933,0
+VB.US,D,20150827,000000,100.64,102.328,100.124,101.931,1271995.9525814,0
+VB.US,D,20150828,000000,101.742,102.835,101.653,102.646,670454.10890857,0
+VB.US,D,20150831,000000,102.348,102.914,101.792,102.13,855405.23007197,0
+VB.US,D,20150901,000000,101.117,101.117,98.9127,99.3496,811735.18022582,0
+VB.US,D,20150902,000000,100.322,100.81,99.2702,100.78,823575.24263337,0
+VB.US,D,20150903,000000,100.988,102.011,100.76,101.068,601318.25624048,0
+VB.US,D,20150904,000000,100.074,100.66,99.568,99.9647,1029076.2645592,0
+VB.US,D,20150908,000000,101.474,102.378,101.186,102.338,480365.51255454,0
+VB.US,D,20150909,000000,103.013,103.193,101.097,101.206,568817.50650489,0
+VB.US,D,20150910,000000,101.038,102.149,100.868,101.464,349139.83278857,0
+VB.US,D,20150911,000000,101.068,101.891,100.63,101.891,767954.34381411,0
+VB.US,D,20150914,000000,102.179,102.179,101.326,101.524,336624.97948164,0
+VB.US,D,20150915,000000,101.762,102.835,101.594,102.695,556420.48981772,0
+VB.US,D,20150916,000000,102.705,103.709,102.567,103.589,554855.3777914,0
+VB.US,D,20150917,000000,103.629,105.108,103.431,103.827,613187.52601531,0
+VB.US,D,20150918,000000,102.378,103.291,102.011,102.279,715688.26363042,0
+VB.US,D,20150921,000000,102.905,103.649,102.03,102.309,357173.87309351,0
+VB.US,D,20150922,000000,101.524,101.554,100.214,100.75,393359.78686016,0
+VB.US,D,20150923,000000,101.097,101.256,100.154,100.442,460724.06162974,0
+VB.US,D,20150924,000000,99.9846,100.154,98.9127,100.015,547266.49804991,0
+VB.US,D,20150925,000000,100.77,101.156,98.8532,99.3496,484210.81353039,0
+VB.US,D,20150928,000000,99.1113,99.1213,96.1862,96.5,907799.21838137,0
+VB.US,D,20150929,000000,96.5924,97.1752,95.6044,96.0124,879620.15185358,0
+VB.US,D,20150930,000000,96.9239,97.607,96.3828,97.5008,869318.00840625,0
+VB.US,D,20151001,000000,97.5207,97.8721,96.2051,97.4223,1205822.1298164,0
+VB.US,D,20151002,000000,96.6688,98.9524,95.942,98.9226,740430.93232438,0
+VB.US,D,20151005,000000,99.8262,101.236,99.7465,101.146,483249.99186173,0
+VB.US,D,20151006,000000,101.087,101.504,100.164,100.73,671338.38713192,0
+VB.US,D,20151007,000000,101.226,102.249,100.75,102.209,350592.14394812,0
+VB.US,D,20151008,000000,102.1,103.391,101.772,103.183,419765.26118825,0
+VB.US,D,20151009,000000,103.311,103.679,103.003,103.371,349456.07807573,0
+VB.US,D,20151012,000000,103.411,103.659,102.944,103.212,332786.72855997,0
+VB.US,D,20151013,000000,102.775,103.679,101.961,102.04,618526.43132514,0
+VB.US,D,20151014,000000,102.12,102.537,101.097,101.256,254008.41608499,0
+VB.US,D,20151015,000000,101.524,102.914,100.878,102.885,297743.93071988,0
+VB.US,D,20151016,000000,103.033,103.163,102.12,102.885,506466.82740262,0
+VB.US,D,20151019,000000,102.457,103.321,102.338,102.983,243786.84468535,0
+VB.US,D,20151020,000000,102.934,103.579,102.676,102.983,474356.85209831,0
+VB.US,D,20151021,000000,103.371,103.371,101.544,101.653,312361.71447142,0
+VB.US,D,20151022,000000,102.249,102.805,101.623,102.358,466159.6533968,0
+VB.US,D,20151023,000000,103.073,103.203,102.239,103.083,614646.88722903,0
+VB.US,D,20151026,000000,103.083,103.103,102.348,102.607,429400.67094097,0
+VB.US,D,20151027,000000,102.249,102.338,101.087,101.673,632033.3279692,0
+VB.US,D,20151028,000000,101.862,103.987,101.663,103.967,455309.6200252,0
+VB.US,D,20151029,000000,103.619,103.957,102.963,103.291,431394.82912122,0
+VB.US,D,20151030,000000,103.123,103.619,102.953,103.013,288443.90211565,0
+VB.US,D,20151102,000000,103.163,105.098,103.083,104.93,895061.78479272,0
+VB.US,D,20151103,000000,104.84,105.634,104.523,105.118,548300.8417121,0
+VB.US,D,20151104,000000,105.406,105.526,104.513,104.94,479072.33118917,0
+VB.US,D,20151105,000000,105.019,105.178,104.066,104.999,454980.28178028,0
+VB.US,D,20151106,000000,104.751,105.337,103.967,105.297,685072.8998107,0
+VB.US,D,20151109,000000,105.218,105.416,103.579,104.225,370851.98533892,0
+VB.US,D,20151110,000000,103.907,104.513,103.539,104.513,305277.41717857,0
+VB.US,D,20151111,000000,104.711,104.711,103.689,103.709,253124.13786163,0
+VB.US,D,20151112,000000,102.973,103.113,101.653,101.673,400390.70517142,0
+VB.US,D,20151113,000000,101.474,101.852,100.6,100.868,420544.79574962,0
+VB.US,D,20151116,000000,100.66,101.891,100.482,101.891,436045.85057393,0
+VB.US,D,20151117,000000,102.209,102.775,101.484,101.633,369277.80895723,0
+VB.US,D,20151118,000000,101.921,103.311,101.683,103.251,667464.88593939,0
+VB.US,D,20151119,000000,103.193,103.351,102.785,103.013,409026.01438222,0
+VB.US,D,20151120,000000,103.371,103.907,103.221,103.519,415228.0477529,0
+VB.US,D,20151123,000000,103.529,104.354,103.499,103.937,474134.27181658,0
+VB.US,D,20151124,000000,103.569,104.711,103.193,104.612,312142.15564147,0
+VB.US,D,20151125,000000,104.652,105.218,104.443,105.108,379241.54980428,0
+VB.US,D,20151127,000000,105.168,105.536,104.87,105.327,543118.04474466,0
+VB.US,D,20151130,000000,105.516,105.684,104.84,104.89,419437.93724452,0
+VB.US,D,20151201,000000,105.416,105.654,104.91,105.634,344927.92899575,0
+VB.US,D,20151202,000000,105.624,105.724,104.413,104.562,327288.69345596,0
+VB.US,D,20151203,000000,104.91,105.039,102.378,102.875,551000.0053096,0
+VB.US,D,20151204,000000,102.914,104.046,102.805,103.937,472585.2741998,0
+VB.US,D,20151207,000000,103.807,103.807,102.149,102.557,438146.76671736,0
+VB.US,D,20151208,000000,101.713,102.348,101.226,101.961,474876.54180589,0
+VB.US,D,20151209,000000,101.673,102.755,100.532,100.918,530053.28721228,0
+VB.US,D,20151210,000000,100.918,101.762,100.64,101.256,438146.76671736,0
+VB.US,D,20151211,000000,100.292,100.412,98.9921,99.3198,1712729.0820295,0
+VB.US,D,20151214,000000,99.2304,99.7465,97.892,98.6456,713675.97673944,0
+VB.US,D,20151215,000000,99.1609,100.164,99.1609,99.9358,1059218.2675988,0
+VB.US,D,20151216,000000,100.58,101.544,100.094,101.355,598927.28072538,0
+VB.US,D,20151217,000000,101.802,101.881,100.114,100.144,1832097.5778277,0
+VB.US,D,20151218,000000,99.8063,99.9258,98.7548,98.7548,1231733.0932018,0
+VB.US,D,20151221,000000,99.2503,99.6379,98.6754,99.3794,787158.69138022,0
+VB.US,D,20151222,000000,99.628,100.452,99.0617,100.273,1097105.2587222,0
+VB.US,D,20151223,000000,100.819,101.732,100.65,101.683,1010083.4186183,0
+VB.US,D,20151224,000000,101.693,102.269,101.435,101.782,278053.12941587,0
+VB.US,D,20151228,000000,101.355,101.375,100.482,101.355,942059.46020831,0
+VB.US,D,20151229,000000,101.891,102.378,101.464,102.328,881245.69291565,0
+VB.US,D,20151230,000000,102.259,102.467,101.454,101.464,1394394.9645233,0
+VB.US,D,20151231,000000,101.196,101.564,100.482,100.482,895414.28750135,0
+VB.US,D,20160104,000000,98.9921,99.0517,97.8533,98.8928,715071.88746561,0
+VB.US,D,20160105,000000,99.2702,99.2702,98.454,98.9425,744081.85323518,0
+VB.US,D,20160106,000000,97.6964,98.2177,96.9041,97.472,1418720.6728705,0
+VB.US,D,20160107,000000,96.0412,96.4503,94.7535,94.8358,1302312.192674,0
+VB.US,D,20160108,000000,95.1715,95.5954,93.3505,93.5223,1100417.7770328,0
+VB.US,D,20160111,000000,93.8002,94.1687,92.1064,93.0615,1465812.0132915,0
+VB.US,D,20160112,000000,93.7734,94.3007,91.8313,93.3207,1851427.8192184,0
+VB.US,D,20160113,000000,93.5034,93.9343,90.0153,90.5416,1605637.7519974,0
+VB.US,D,20160114,000000,90.9388,92.2781,89.3898,91.61,1428021.7086253,0
+VB.US,D,20160115,000000,89.4504,90.2417,88.1716,90.1157,1533236.7170968,0
+VB.US,D,20160119,000000,91.0012,91.0658,88.3264,89.1724,853961.98326778,0
+VB.US,D,20160120,000000,88.0633,89.917,85.6029,89.0006,1518813.3134104,0
+VB.US,D,20160121,000000,89.0711,90.5882,88.5051,89.0195,1040461.0948974,0
+VB.US,D,20160122,000000,90.5416,91.454,90.2606,91.2545,1045739.5711715,0
+VB.US,D,20160125,000000,90.7639,90.9656,89.1426,89.2726,756082.05258749,0
+VB.US,D,20160126,000000,89.6629,91.3151,89.4871,91.2644,1226984.3781413,0
+VB.US,D,20160127,000000,90.8583,91.7549,89.6629,90.1613,1067689.4112625,0
+VB.US,D,20160128,000000,91.0102,91.3329,89.7085,90.0332,495084.0113657,0
+VB.US,D,20160129,000000,90.4959,92.8947,90.4959,92.8947,682713.14596408,0
+VB.US,D,20160201,000000,92.3546,93.2661,91.7102,92.8193,560668.65103199,0
+VB.US,D,20160202,000000,91.9386,92.0061,90.4254,90.7639,887701.52823654,0
+VB.US,D,20160203,000000,91.4789,91.4789,89.0859,91.2098,710982.85604551,0
+VB.US,D,20160204,000000,90.9388,92.709,90.8404,91.9307,965407.2253267,0
+VB.US,D,20160205,000000,91.3617,91.3617,89.4682,89.5795,715679.19927506,0
+VB.US,D,20160208,000000,88.6988,88.6988,86.4458,87.69,1171001.912258,0
+VB.US,D,20160209,000000,86.3922,88.1596,86.3466,87.1796,884241.965939,0
+VB.US,D,20160210,000000,87.7555,88.9539,87.2094,87.2283,905231.99151195,0
+VB.US,D,20160211,000000,85.875,86.7289,85.2891,86.1391,929522.44958828,0
+VB.US,D,20160212,000000,86.9721,87.8826,86.5024,87.7803,880513.4944323,0
+VB.US,D,20160216,000000,88.7454,89.8416,88.255,89.777,671846.99818294,0
+VB.US,D,20160217,000000,90.4066,91.8015,90.3519,91.3796,660298.00229766,0
+VB.US,D,20160218,000000,91.462,91.5622,90.6776,91.0658,541209.49436508,0
+VB.US,D,20160219,000000,90.6875,91.2545,90.0849,91.2287,452471.46964544,0
+VB.US,D,20160222,000000,92.1352,92.709,92.0796,92.3993,1005021.4797224,0
+VB.US,D,20160223,000000,92.2027,92.4916,91.5812,91.6288,1147357.0377138,0
+VB.US,D,20160224,000000,90.7967,92.587,90.1751,92.3903,1149558.6689168,0
+VB.US,D,20160225,000000,92.5959,93.3505,92.2494,93.3207,320354.46160193,0
+VB.US,D,20160226,000000,93.9343,94.2451,93.5501,93.982,1074398.0413829,0
+VB.US,D,20160229,000000,93.9919,94.6859,93.6166,93.6166,333069.73787747,0
+VB.US,D,20160301,000000,94.3692,95.6143,93.982,95.6143,335368.05553773,0
+VB.US,D,20160302,000000,95.5021,96.6211,95.3313,96.6211,553390.9808247,0
+VB.US,D,20160303,000000,96.64,97.745,96.5228,97.7262,740302.01704808,0
+VB.US,D,20160304,000000,97.8533,98.873,97.5207,98.3259,1526790.9532819,0
+VB.US,D,20160307,000000,97.9208,99.2801,97.8136,99.151,1614961.952216,0
+VB.US,D,20160308,000000,98.6555,98.6655,96.8525,96.9527,625608.71431679,0
+VB.US,D,20160309,000000,97.2834,97.607,96.7452,97.4323,325422.44340142,0
+VB.US,D,20160310,000000,97.8334,98.0191,95.9728,96.9726,520618.30042817,0
+VB.US,D,20160311,000000,97.8235,99.012,97.7362,98.9624,465456.66228073,0
+VB.US,D,20160314,000000,98.5871,98.9326,98.1581,98.6357,722220.6423966,0
+VB.US,D,20160315,000000,98.0697,98.2366,97.2933,97.5475,329006.89237287,0
+VB.US,D,20160316,000000,97.195,98.6456,97.195,98.4739,714901.67901487,0
+VB.US,D,20160317,000000,98.3259,100.114,98.0489,99.8362,474274.26574944,0
+VB.US,D,20160318,000000,99.9946,100.71,99.8162,100.512,608112.49416165,0
+VB.US,D,20160321,000000,100.362,100.71,100.044,100.332,719369.3990591,0
+VB.US,D,20160322,000000,99.9557,100.69,99.6177,100.382,512202.55004731,0
+VB.US,D,20160323,000000,100.034,100.094,98.6754,98.735,462588.29738309,0
+VB.US,D,20160324,000000,98.178,98.9326,97.6468,98.9028,789394.56570353,0
+VB.US,D,20160328,000000,99.2106,99.3496,98.3646,99.0715,365596.67352855,0
+VB.US,D,20160329,000000,98.8234,101.186,98.5671,101.186,343789.84882218,0
+VB.US,D,20160330,000000,101.703,101.921,101.038,101.256,723100.89201758,0
+VB.US,D,20160331,000000,101.306,101.822,101.206,101.544,477260.46726682,0
+VB.US,D,20160401,000000,100.888,101.911,100.312,101.772,429892.16043187,0
+VB.US,D,20160404,000000,101.653,101.921,100.908,101.028,482133.06185066,0
+VB.US,D,20160405,000000,100.244,100.56,99.7963,99.8661,373779.77212172,0
+VB.US,D,20160406,000000,99.9159,101.008,99.6578,100.978,379163.99920838,0
+VB.US,D,20160407,000000,100.332,100.68,99.2106,99.6967,282180.43255861,0
+VB.US,D,20160408,000000,100.502,100.978,99.9258,100.254,323205.70493944,0
+VB.US,D,20160411,000000,100.79,101.454,100.024,100.034,384384.06074787,0
+VB.US,D,20160412,000000,100.074,101.226,99.7465,101.038,394838.28393521,0
+VB.US,D,20160413,000000,101.683,102.953,101.534,102.953,738210.16526002,0
+VB.US,D,20160414,000000,102.905,103.003,102.467,102.745,338645.32357739,0
+VB.US,D,20160415,000000,102.427,103.093,102.398,103.003,858701.63397294,0
+VB.US,D,20160418,000000,102.577,103.639,102.388,103.509,376094.20419152,0
+VB.US,D,20160419,000000,103.907,104.463,103.441,103.957,374783.90126602,0
+VB.US,D,20160420,000000,103.867,104.562,103.451,104.016,495100.12577522,0
+VB.US,D,20160421,000000,104.046,104.255,103.073,103.271,386661.22824562,0
+VB.US,D,20160422,000000,103.351,104.374,103.351,104.265,1167488.9709789,0
+VB.US,D,20160425,000000,104.095,104.095,103.261,103.689,389830.73117149,0
+VB.US,D,20160426,000000,103.947,104.662,103.669,104.632,483200.64148252,0
+VB.US,D,20160427,000000,104.721,105.356,104.423,105.158,362428.17775328,0
+VB.US,D,20160428,000000,104.751,105.267,103.788,104.026,368213.25077718,0
+VB.US,D,20160429,000000,103.729,103.967,102.587,103.321,726622.89765208,0
+VB.US,D,20160502,000000,103.649,104.205,103.053,104.205,357745.93463209,0
+VB.US,D,20160503,000000,103.461,103.461,101.931,102.537,1021833.8446228,0
+VB.US,D,20160504,000000,102.09,102.924,101.584,101.961,502754.47030545,0
+VB.US,D,20160505,000000,102.497,102.567,101.514,101.703,494714.38709692,0
+VB.US,D,20160506,000000,101.415,102.299,101.206,102.219,1104091.8624072,0
+VB.US,D,20160509,000000,102.219,102.835,101.862,102.358,367401.48739673,0
+VB.US,D,20160510,000000,102.905,103.471,102.427,103.411,400690.83604905,0
+VB.US,D,20160511,000000,103.341,103.421,102.338,102.348,320627.39941347,0
+VB.US,D,20160512,000000,102.835,102.953,101.286,101.901,504472.66922237,0
+VB.US,D,20160513,000000,101.742,102.249,100.848,101.186,502344.56001285,0
+VB.US,D,20160516,000000,101.524,102.656,101.286,102.319,293241.96755538,0
+VB.US,D,20160517,000000,102.169,102.676,100.75,101.226,1920712.7301747,0
+VB.US,D,20160518,000000,100.858,102.04,100.472,101.156,493002.23108358,0
+VB.US,D,20160519,000000,100.472,101.276,99.7365,100.6,2435216.619334,0
+VB.US,D,20160520,000000,101.018,102.03,100.829,101.961,369829.72748389,0
+VB.US,D,20160523,000000,102.06,102.348,101.713,101.842,318169.95195903,0
+VB.US,D,20160524,000000,102.378,103.758,102.378,103.579,427147.67505754,0
+VB.US,D,20160525,000000,103.797,104.453,103.689,104.324,428729.90864399,0
+VB.US,D,20160526,000000,104.503,104.701,104.007,104.195,257624.08672493,0
+VB.US,D,20160527,000000,104.155,105.049,104.056,105.049,848218.20341832,0
+VB.US,D,20160531,000000,105.297,105.644,104.91,105.277,647763.00597882,0
+VB.US,D,20160601,000000,104.91,105.952,104.711,105.912,544923.86576343,0
+VB.US,D,20160602,000000,105.624,106.658,105.516,106.638,1705539.033924,0
+VB.US,D,20160603,000000,106.568,106.568,105.386,106.142,428839.68805896,0
+VB.US,D,20160606,000000,106.33,107.362,106.29,107.184,513535.01028592,0
+VB.US,D,20160607,000000,107.293,107.879,106.975,107.501,654256.10587177,0
+VB.US,D,20160608,000000,107.65,108.266,107.581,108.147,459931.43411062,0
+VB.US,D,20160609,000000,107.779,108.107,107.243,107.63,603378.88636006,0
+VB.US,D,20160610,000000,106.697,106.697,105.585,105.892,843733.36181396,0
+VB.US,D,20160613,000000,105.585,106.042,104.652,104.751,450830.82132442,0
+VB.US,D,20160614,000000,104.503,104.95,103.758,104.383,414341.75522835,0
+VB.US,D,20160615,000000,104.721,105.416,104.513,104.652,547772.08764915,0
+VB.US,D,20160616,000000,104.007,104.533,103.083,104.463,888811.40819342,0
+VB.US,D,20160617,000000,104.642,105.019,104.056,104.423,809300.89723509,0
+VB.US,D,20160620,000000,105.912,106.429,105.575,105.644,531244.74636744,0
+VB.US,D,20160621,000000,105.674,105.744,104.95,105.456,669983.76958019,0
+VB.US,D,20160622,000000,105.684,106.102,105.108,105.138,446466.83779159,0
+VB.US,D,20160623,000000,106.21,107.054,106.17,107.034,292447.32573508,0
+VB.US,D,20160624,000000,102.953,104.622,102.705,102.953,1344219.728977,0
+VB.US,D,20160627,000000,101.703,101.802,99.3496,99.8362,920032.06952139,0
+VB.US,D,20160628,000000,100.888,101.941,100.7,101.713,948050.99910441,0
+VB.US,D,20160629,000000,102.953,104.016,102.745,103.917,606359.04497387,0
+VB.US,D,20160630,000000,104.125,105.605,103.569,105.605,1411256.6798029,0
+VB.US,D,20160701,000000,105.674,106.429,105.506,105.962,1011668.6736565,0
+VB.US,D,20160705,000000,105.624,105.674,103.937,104.592,617641.14595118,0
+VB.US,D,20160706,000000,104.046,105.346,103.857,105.277,1162567.0260158,0
+VB.US,D,20160707,000000,105.556,106.18,104.91,105.426,858317.90959584,0
+VB.US,D,20160708,000000,106.37,107.7,106.29,107.531,1100058.2242699,0
+VB.US,D,20160711,000000,108.057,108.643,107.948,108.395,1023238.8197044,0
+VB.US,D,20160712,000000,109.229,110.063,108.981,109.606,1151051.2661002,0
+VB.US,D,20160713,000000,110.123,110.172,108.951,109.279,1158677.4104138,0
+VB.US,D,20160714,000000,110.083,110.252,109.397,109.417,539790.4191752,0
+VB.US,D,20160715,000000,109.914,109.924,109.279,109.557,678116.51064355,0
+VB.US,D,20160718,000000,109.397,109.993,109.279,109.765,525925.98406953,0
+VB.US,D,20160719,000000,109.884,109.884,109.041,109.368,430248.69174288,0
+VB.US,D,20160720,000000,109.616,110.281,109.129,110.083,539693.73271798,0
+VB.US,D,20160721,000000,110.083,110.46,109.378,109.616,621081.5723874,0
+VB.US,D,20160722,000000,109.616,110.5,109.457,110.381,814361.82898041,0
+VB.US,D,20160725,000000,110.152,110.331,109.755,110.133,648541.53338959,0
+VB.US,D,20160726,000000,110.123,110.678,109.874,110.678,736374.12972335,0
+VB.US,D,20160727,000000,110.838,110.996,109.944,110.43,532759.50086394,0
+VB.US,D,20160728,000000,110.381,110.818,110.053,110.599,427629.09304246,0
+VB.US,D,20160729,000000,110.51,111.284,109.944,110.907,1015096.0071351,0
+VB.US,D,20160801,000000,110.996,111.274,110.361,110.798,1343220.6355858,0
+VB.US,D,20160802,000000,110.778,110.877,108.951,109.289,1131051.2695632,0
+VB.US,D,20160803,000000,109.259,110.142,108.921,110.133,568216.23759903,0
+VB.US,D,20160804,000000,110.202,110.688,109.944,110.222,508840.68135759,0
+VB.US,D,20160805,000000,110.738,111.482,110.52,111.344,510696.85990616,0
+VB.US,D,20160808,000000,111.434,111.84,111.204,111.334,1069896.0782184,0
+VB.US,D,20160809,000000,111.453,111.602,111.195,111.324,430853.98925113,0
+VB.US,D,20160810,000000,111.384,111.453,110.55,110.768,449026.00745624,0
+VB.US,D,20160811,000000,111.185,111.404,110.758,111.185,504132.2523209,0
+VB.US,D,20160812,000000,110.996,111.444,110.788,111.165,709188.1136833,0
+VB.US,D,20160815,000000,111.394,112.317,111.394,112.148,382958.94265442,0
+VB.US,D,20160816,000000,111.89,111.89,111.046,111.086,420112.7281439,0
+VB.US,D,20160817,000000,111.155,111.175,110.162,110.867,359256.66052621,0
+VB.US,D,20160818,000000,110.907,111.692,110.897,111.692,353481.65900827,0
+VB.US,D,20160819,000000,111.582,111.692,111.056,111.642,419118.67050557,0
+VB.US,D,20160822,000000,111.542,111.77,111.096,111.77,344899.72877905,0
+VB.US,D,20160823,000000,112.228,112.704,112.228,112.456,666364.07033787,0
+VB.US,D,20160824,000000,112.386,112.496,111.294,111.522,309208.32595508,0
+VB.US,D,20160825,000000,111.284,112.108,111.224,111.75,718557.63567865,0
+VB.US,D,20160826,000000,111.92,112.595,110.818,111.404,631685.86101355,0
+VB.US,D,20160829,000000,111.612,112.406,111.512,112.158,259526.59420093,0
+VB.US,D,20160830,000000,112.277,112.386,111.632,112.108,549519.49393335,0
+VB.US,D,20160831,000000,112.058,112.058,111.016,111.702,330328.27395494,0
+VB.US,D,20160901,000000,111.722,111.92,110.708,111.702,742622.49202145,0
+VB.US,D,20160902,000000,112.228,112.794,112.178,112.794,1547032.6659619,0
+VB.US,D,20160906,000000,113.002,113.032,112.307,112.932,822746.35769279,0
+VB.US,D,20160907,000000,112.803,113.429,112.674,113.419,676355.00425101,0
+VB.US,D,20160908,000000,113.27,113.349,112.903,113.101,533630.68612956,0
+VB.US,D,20160909,000000,112.307,112.307,109.636,109.636,886018.57959049,0
+VB.US,D,20160912,000000,109.199,111.165,109.031,111.026,1029133.6721432,0
+VB.US,D,20160913,000000,110.381,110.381,108.415,108.951,877259.39085635,0
+VB.US,D,20160914,000000,109.031,109.646,108.583,108.831,333915.74437818,0
+VB.US,D,20160915,000000,108.811,110.192,108.723,110.053,658502.25278484,0
+VB.US,D,20160916,000000,109.636,109.795,109.129,109.626,1637113.2224262,0
+VB.US,D,20160919,000000,110.123,111.026,109.805,110.331,391631.51643728,0
+VB.US,D,20160920,000000,110.848,110.877,109.924,109.924,519752.15091554,0
+VB.US,D,20160921,000000,110.252,111.552,109.924,111.463,374043.6455779,0
+VB.US,D,20160922,000000,112.188,112.992,112.188,112.913,590805.61831857,0
+VB.US,D,20160923,000000,112.833,112.972,112.128,112.128,431717.11731196,0
+VB.US,D,20160926,000000,111.632,111.97,111.234,111.284,689536.59125254,0
+VB.US,D,20160927,000000,111.254,111.732,110.927,111.532,588094.36891392,0
+VB.US,D,20160928,000000,111.8,112.535,110.966,112.486,405659.10993952,0
+VB.US,D,20160929,000000,112.386,112.466,110.887,111.185,868974.57005298,0
+VB.US,D,20160930,000000,111.682,112.496,111.126,112.128,1344469.5023248,0
+VB.US,D,20161003,000000,111.83,111.98,111.136,111.512,1177531.2695724,0
+VB.US,D,20161004,000000,111.75,111.92,110.43,110.858,921020.08425614,0
+VB.US,D,20161005,000000,111.492,112.029,111.354,111.453,1243436.1831283,0
+VB.US,D,20161006,000000,111.254,111.612,110.659,111.414,748913.15464458,0
+VB.US,D,20161007,000000,111.582,111.89,110.103,110.55,1415588.4345166,0
+VB.US,D,20161010,000000,111.244,112.158,111.244,111.642,420159.05707132,0
+VB.US,D,20161011,000000,111.374,111.463,109.259,109.785,433895.5840513,0
+VB.US,D,20161012,000000,109.874,110.232,109.467,109.894,345153.53072927,0
+VB.US,D,20161013,000000,109.08,109.676,108.335,109.289,678136.65365548,0
+VB.US,D,20161014,000000,109.765,110.192,108.991,109.021,583619.59881552,0
+VB.US,D,20161017,000000,109.139,109.338,108.753,108.821,416825.38859829,0
+VB.US,D,20161018,000000,109.904,109.904,109.239,109.457,475384.14570632,0
+VB.US,D,20161019,000000,109.636,110.271,109.149,109.934,284794.99550605,0
+VB.US,D,20161020,000000,109.795,110.013,109.011,109.587,345722.57081605,0
+VB.US,D,20161021,000000,108.901,109.636,108.643,109.437,261441.18748408,0
+VB.US,D,20161024,000000,110.222,110.659,109.715,109.974,603807.93251399,0
+VB.US,D,20161025,000000,109.983,109.983,108.891,109.061,606887.79903681,0
+VB.US,D,20161026,000000,108.563,108.991,107.998,108.345,342811.90559338,0
+VB.US,D,20161027,000000,108.673,108.703,106.916,107.114,414720.44385248,0
+VB.US,D,20161028,000000,107.114,107.899,106.786,107.054,446864.66227705,0
+VB.US,D,20161031,000000,107.114,107.68,106.945,107.551,389509.45013134,0
+VB.US,D,20161101,000000,107.779,107.819,105.644,106.33,951312.15273452,0
+VB.US,D,20161102,000000,106.132,106.26,104.999,105.128,953490.61947384,0
+VB.US,D,20161103,000000,105.396,105.684,104.672,104.751,554537.11820304,0
+VB.US,D,20161104,000000,105.019,106.142,104.751,105.138,638882.95917316,0
+VB.US,D,20161107,000000,106.955,107.571,106.776,107.432,506888.82350238,0
+VB.US,D,20161108,000000,107.273,108.226,106.816,107.749,1858642.0389382,0
+VB.US,D,20161109,000000,106.906,110.47,106.906,110.152,1342232.6208509,0
+VB.US,D,20161110,000000,111.214,111.87,110.023,110.917,940052.20907032,0
+VB.US,D,20161111,000000,110.907,112.654,110.798,112.526,1424601.425201,0
+VB.US,D,20161114,000000,113.499,114.401,113.27,114.243,822160.19604588,0
+VB.US,D,20161115,000000,114.095,114.997,113.846,114.799,638687.57195752,0
+VB.US,D,20161116,000000,114.709,114.987,114.333,114.689,881692.86778031,0
+VB.US,D,20161117,000000,114.987,115.583,114.809,115.295,877555.49313161,0
+VB.US,D,20161118,000000,115.474,115.603,115.177,115.415,639628.25061426,0
+VB.US,D,20161121,000000,115.703,116.368,115.494,116.179,585905.83066862,0
+VB.US,D,20161122,000000,116.596,117.092,116.259,117.034,703744.46471148,0
+VB.US,D,20161123,000000,116.834,117.708,116.517,117.698,661334.36026103,0
+VB.US,D,20161125,000000,117.848,118.106,117.698,118.106,505015.52339366,0
+VB.US,D,20161128,000000,118.165,118.175,116.765,116.904,712798.74857025,0
+VB.US,D,20161129,000000,116.964,117.42,116.616,116.944,797901.96678863,0
+VB.US,D,20161130,000000,117.698,117.698,116.666,116.755,998061.06195288,0
+VB.US,D,20161201,000000,117.39,117.43,115.862,116.268,1073995.1811445,0
+VB.US,D,20161202,000000,116.268,116.824,116.13,116.398,1103916.6182035,0
+VB.US,D,20161205,000000,117.262,117.996,116.746,117.946,1456368.9693026,0
+VB.US,D,20161206,000000,118.106,119.138,117.678,119.108,1433604.3443794,0
+VB.US,D,20161207,000000,119.039,120.449,118.89,120.289,1468666.2780808,0
+VB.US,D,20161208,000000,120.727,121.829,120.221,121.69,1524450.3352966,0
+VB.US,D,20161209,000000,122.117,122.196,121.323,121.62,932369.6643234,0
+VB.US,D,20161212,000000,121.66,121.888,120.28,120.558,783185.48227867,0
+VB.US,D,20161213,000000,121.094,121.382,120.081,120.727,1058170.8309789,0
+VB.US,D,20161214,000000,120.469,120.975,118.83,119.069,696451.68724524,0
+VB.US,D,20161215,000000,119.297,120.489,118.83,119.704,1103951.8684744,0
+VB.US,D,20161216,000000,119.893,120.757,119.168,119.525,1734152.1823587,0
+VB.US,D,20161219,000000,119.833,120.489,119.665,120.27,1207223.0762955,0
+VB.US,D,20161220,000000,120.707,121.243,120.409,121.084,1153065.5672923,0
+VB.US,D,20161221,000000,121.055,121.352,120.469,120.499,983800.81666295,0
+VB.US,D,20161222,000000,120.538,120.538,119.247,119.555,843342.58738268,0
+VB.US,D,20161223,000000,119.585,120.081,119.555,120.071,1133074.6351108,0
+VB.US,D,20161227,000000,120.329,120.915,120.151,120.519,739493.27511942,0
+VB.US,D,20161228,000000,120.905,120.905,118.999,119.158,1315841.2466312,0
+VB.US,D,20161229,000000,119.525,119.943,118.999,119.485,870342.28056246,0
+VB.US,D,20161230,000000,119.753,119.753,118.652,118.999,1345204.72226,0
+VB.US,D,20170103,000000,120.231,120.687,118.88,119.694,769260.61813724,0
+VB.US,D,20170104,000000,120.121,121.858,120.121,121.68,848177.91739447,0
+VB.US,D,20170105,000000,121.521,121.62,120.201,120.757,779711.81987278,0
+VB.US,D,20170106,000000,121.124,121.273,120.459,120.577,758227.28335716,0
+VB.US,D,20170109,000000,120.538,120.577,119.655,119.843,1366907.810455,0
+VB.US,D,20170110,000000,120.171,121.015,119.953,120.747,727040.86514946,0
+VB.US,D,20170111,000000,120.985,121.243,120.289,121.084,541622.42610947,0
+VB.US,D,20170112,000000,121.005,121.025,119.128,120.409,758712.72994446,0
+VB.US,D,20170113,000000,120.757,121.61,120.757,121.173,545401.25514597,0
+VB.US,D,20170117,000000,120.757,120.895,119.743,119.913,1536288.383403,0
+VB.US,D,20170118,000000,120.171,120.499,119.555,120.449,1087439.6344516,0
+VB.US,D,20170119,000000,120.469,120.935,119.158,119.545,574837.24561767,0
+VB.US,D,20170120,000000,119.873,120.528,119.615,120.111,588498.23630294,0
+VB.US,D,20170123,000000,119.903,120.27,119.108,119.724,868013.74838432,0
+VB.US,D,20170124,000000,120.191,121.68,120.151,121.412,839841.7319107,0
+VB.US,D,20170125,000000,122.385,122.614,122.146,122.424,973194.5137356,0
+VB.US,D,20170126,000000,122.494,122.832,121.858,122.097,921910.40538309,0
+VB.US,D,20170127,000000,122.097,122.216,121.164,121.461,684047.62050389,0
+VB.US,D,20170130,000000,120.747,120.985,119.108,120.131,1170101.5196251,0
+VB.US,D,20170131,000000,119.863,121.045,119.515,120.856,655928.98301186,0
+VB.US,D,20170201,000000,121.521,121.908,120.121,120.607,1174835.1274267,0
+VB.US,D,20170202,000000,120.597,121.114,120.101,120.607,600699.86577448,0
+VB.US,D,20170203,000000,121.461,122.256,121.273,122.176,637542.44172978,0
+VB.US,D,20170206,000000,121.968,122.136,121.193,121.442,616941.17628691,0
+VB.US,D,20170207,000000,121.67,121.908,120.747,121.045,812094.73298863,0
+VB.US,D,20170208,000000,120.667,121.164,120.051,121.064,579966.66360353,0
+VB.US,D,20170209,000000,121.323,122.643,121.323,122.424,696851.52603188,0
+VB.US,D,20170210,000000,123.03,123.487,122.682,123.228,789303.92214988,0
+VB.US,D,20170213,000000,123.834,124.122,123.418,123.566,884031.47146442,0
+VB.US,D,20170214,000000,123.388,124.003,123.02,123.944,631517.66686401,0
+VB.US,D,20170215,000000,123.626,124.679,123.576,124.52,963227.75143677,0
+VB.US,D,20170216,000000,124.45,124.699,123.606,124.212,669460.05127023,0
+VB.US,D,20170217,000000,123.993,124.341,123.576,124.321,818448.84609931,0
+VB.US,D,20170221,000000,124.579,125.423,124.48,125.353,778406.55270026,0
+VB.US,D,20170222,000000,125.195,125.265,124.559,124.728,694123.1550671,0
+VB.US,D,20170223,000000,125.095,125.095,123.448,124.112,696979.43415758,0
+VB.US,D,20170224,000000,123.278,124.152,123.08,124.152,1290128.6919132,0
+VB.US,D,20170227,000000,124.053,125.185,123.874,125.175,821341.38261126,0
+VB.US,D,20170228,000000,124.768,124.768,123.636,123.636,956511.0641115,0
+VB.US,D,20170301,000000,125.006,125.879,124.996,125.651,1346257.1946329,0
+VB.US,D,20170302,000000,125.583,125.583,124.192,124.261,543040.49414875,0
+VB.US,D,20170303,000000,124.261,124.689,123.765,124.321,501075.55026178,0
+VB.US,D,20170306,000000,123.706,123.755,123.02,123.517,1044106.9800552,0
+VB.US,D,20170307,000000,123.368,123.546,122.624,122.692,525606.71733057,0
+VB.US,D,20170308,000000,122.99,123.248,121.898,121.938,618229.3218993,0
+VB.US,D,20170309,000000,121.819,122.394,120.955,121.442,1468905.9799226,0
+VB.US,D,20170310,000000,122.266,122.365,121.223,121.888,1154960.0175636,0
+VB.US,D,20170313,000000,121.878,122.604,121.878,122.236,594324.60250128,0
+VB.US,D,20170314,000000,121.799,121.938,120.885,121.67,954875.45154346,0
+VB.US,D,20170315,000000,122.236,123.735,122.067,123.526,1090845.8177676,0
+VB.US,D,20170316,000000,123.904,124.013,123.238,123.457,1987619.7585737,0
+VB.US,D,20170317,000000,123.596,123.954,123.14,123.646,674346.74596242,0
+VB.US,D,20170320,000000,123.646,123.745,122.872,123.238,407381.33745882,0
+VB.US,D,20170321,000000,123.656,123.834,120.389,120.459,869109.52823286,0
+VB.US,D,20170322,000000,120.171,120.687,119.704,120.499,803223.75053833,0
+VB.US,D,20170323,000000,120.548,121.65,120.201,120.895,1214938.8570121,0
+VB.US,D,20170324,000000,121.253,121.72,120.409,120.965,1209377.3714206,0
+VB.US,D,20170327,000000,119.694,121.193,119.257,120.995,1079014.8197154,0
+VB.US,D,20170328,000000,120.687,122.087,120.568,121.978,1087421.5057409,0
+VB.US,D,20170329,000000,121.898,122.554,120.836,122.514,416880.78188107,0
+VB.US,D,20170330,000000,122.574,123.238,122.514,123.14,657601.86015195,0
+VB.US,D,20170331,000000,123.209,123.824,122.96,123.398,551385.7439879,0
+VB.US,D,20170403,000000,123.526,123.696,121.868,122.394,1236760.7889775,0
+VB.US,D,20170404,000000,122.166,122.662,121.958,122.326,909282.75120939,0
+VB.US,D,20170405,000000,123.03,123.487,121.064,121.183,1022291.0909934,0
+VB.US,D,20170406,000000,121.323,122.365,120.965,122.236,1375775.7714535,0
+VB.US,D,20170407,000000,121.898,122.534,121.63,122.146,388705.74395567,0
+VB.US,D,20170410,000000,122.166,123.14,121.948,122.524,636722.62114456,0
+VB.US,D,20170411,000000,122.156,123.209,121.72,123.209,450800.60680654,0
+VB.US,D,20170412,000000,123.04,123.04,121.64,121.73,831667.69767289,0
+VB.US,D,20170413,000000,121.581,121.918,120.548,120.548,1458269.4624774,0
+VB.US,D,20170417,000000,120.885,121.978,120.617,121.968,593592.40401793,0
+VB.US,D,20170418,000000,121.491,122.077,121.134,121.958,727002.59342681,0
+VB.US,D,20170419,000000,122.256,123.07,122.057,122.226,876569.49269804,0
+VB.US,D,20170420,000000,122.682,123.596,122.394,123.497,743087.79559684,0
+VB.US,D,20170421,000000,123.278,123.477,122.842,123.209,941203.38220164,0
+VB.US,D,20170424,000000,124.827,124.927,124.023,124.46,779778.29181213,0
+VB.US,D,20170425,000000,125.255,125.841,124.857,125.393,1505601.5118909,0
+VB.US,D,20170426,000000,125.245,126.257,125.165,125.651,1085638.8491858,0
+VB.US,D,20170427,000000,125.949,126.177,125.294,125.721,726678.29093487,0
+VB.US,D,20170428,000000,126.009,126.039,124.43,124.45,1082644.5904636,0
+VB.US,D,20170501,000000,124.778,125.265,124.132,124.887,632819.91258474,0
+VB.US,D,20170502,000000,124.977,125.304,124.232,124.599,477929.21526262,0
+VB.US,D,20170503,000000,124.132,124.47,123.457,123.924,1190654.4418394,0
+VB.US,D,20170504,000000,123.944,124.132,122.782,123.596,833676.96311208,0
+VB.US,D,20170505,000000,123.984,124.659,123.497,124.649,641572.0512647,0
+VB.US,D,20170508,000000,124.47,124.619,123.566,124.063,508853.77431533,0
+VB.US,D,20170509,000000,124.222,124.44,123.517,123.854,550674.69566707,0
+VB.US,D,20170510,000000,123.725,124.689,123.606,124.619,660795.53469213,0
+VB.US,D,20170511,000000,124.152,124.281,122.94,123.884,839746.05260407,0
+VB.US,D,20170512,000000,123.606,123.686,123.07,123.278,845454.58218266,0
+VB.US,D,20170515,000000,123.805,124.679,123.338,124.222,1082620.4188494,0
+VB.US,D,20170516,000000,124.51,124.51,123.398,124.063,728272.61032846,0
+VB.US,D,20170517,000000,122.394,122.902,121.283,121.362,894178.51371995,0
+VB.US,D,20170518,000000,121.114,122.057,120.796,121.67,634008.35028813,0
+VB.US,D,20170519,000000,121.898,123.1,121.69,122.514,994416.18394565,0
+VB.US,D,20170522,000000,122.97,123.546,122.872,123.467,695466.69396227,0
+VB.US,D,20170523,000000,123.725,123.924,122.97,123.576,436474.89672786,0
+VB.US,D,20170524,000000,123.676,124.112,123.358,123.934,429702.8161198,0
+VB.US,D,20170525,000000,124.301,124.778,123.725,123.984,891685.81599464,0
+VB.US,D,20170526,000000,123.834,123.993,123.448,123.894,396097.22218031,0
+VB.US,D,20170530,000000,123.556,123.765,122.912,123.03,348592.95001489,0
+VB.US,D,20170531,000000,123.338,123.398,121.72,123.07,924973.15034576,0
+VB.US,D,20170601,000000,123.408,125.036,123.07,124.987,974546.10983554,0
+VB.US,D,20170602,000000,125.443,126.118,124.877,125.473,1335709.3064401,0
+VB.US,D,20170605,000000,125.513,125.583,124.807,124.857,1013434.2086515,0
+VB.US,D,20170606,000000,124.311,125.125,123.954,124.52,867989.57677001,0
+VB.US,D,20170607,000000,124.679,124.967,124.132,124.43,1135833.2205934,0
+VB.US,D,20170608,000000,124.46,125.899,124.222,125.591,301560.02432844,0
+VB.US,D,20170609,000000,125.851,126.873,125.215,125.919,420372.57299769,0
+VB.US,D,20170612,000000,125.969,126.257,125.353,125.929,322699.10818961,0
+VB.US,D,20170613,000000,126.287,126.843,126.009,126.833,534438.42090762,0
+VB.US,D,20170614,000000,126.793,126.843,125.573,126.138,284769.81674115,0
+VB.US,D,20170615,000000,125.036,125.851,124.817,125.601,299217.39204194,0
+VB.US,D,20170616,000000,125.383,125.443,124.748,125.443,318339.15325917,0
+VB.US,D,20170619,000000,125.791,126.585,125.791,126.377,272006.19723699,0
+VB.US,D,20170620,000000,126.138,126.138,125.095,125.175,323885.5315918,0
+VB.US,D,20170621,000000,125.333,125.781,124.48,124.659,273683.10297947,0
+VB.US,D,20170622,000000,124.728,125.265,124.321,124.927,335884.72379352,0
+VB.US,D,20170623,000000,125.036,125.86,124.659,125.701,1148679.4264464,0
+VB.US,D,20170626,000000,126.039,126.446,125.493,126.099,747354.08552185,0
+VB.US,D,20170627,000000,126.177,126.337,124.937,124.947,501097.7075749,0
+VB.US,D,20170628,000000,125.791,126.803,125.493,126.575,366560.516649,0
+VB.US,D,20170629,000000,126.694,126.833,124.51,125.661,664002.30219006,0
+VB.US,D,20170630,000000,125.899,126.217,125.513,125.751,855296.45780759,0
+VB.US,D,20170703,000000,126.257,126.873,126.217,126.615,236687.44013357,0
+VB.US,D,20170705,000000,126.386,126.426,125.721,126.207,537653.24561031,0
+VB.US,D,20170706,000000,125.433,125.661,124.321,124.44,854429.30114436,0
+VB.US,D,20170707,000000,124.728,125.791,124.569,125.671,1011953.6972753,0
+VB.US,D,20170710,000000,125.215,125.87,124.987,125.195,458998.81265865,0
+VB.US,D,20170711,000000,125.195,125.681,124.559,125.533,709809.52560108,0
+VB.US,D,20170712,000000,126.396,127.141,125.989,126.456,909950.49205461,0
+VB.US,D,20170713,000000,126.515,126.734,125.919,126.654,1030781.3705185,0
+VB.US,D,20170714,000000,126.555,127.458,126.555,127.071,825281.35574313,0
+VB.US,D,20170717,000000,127.081,127.548,126.773,127.349,284346.81349079,0
+VB.US,D,20170718,000000,127.002,127.2,126.575,127.052,867997.63397478,0
+VB.US,D,20170719,000000,127.3,128.362,127.29,128.332,471913.50475222,0
+VB.US,D,20170720,000000,128.432,128.61,128.064,128.332,342513.78901694,0
+VB.US,D,20170721,000000,128.144,128.233,127.618,127.866,690269.79688649,0
+VB.US,D,20170724,000000,127.806,128.214,127.588,128.134,563162.35590789,0
+VB.US,D,20170725,000000,128.789,129.276,128.502,129.166,253924.82258552,0
+VB.US,D,20170726,000000,129.226,129.226,128.372,128.492,291301.18835674,0
+VB.US,D,20170727,000000,128.63,128.63,127.151,127.836,385352.93962131,0
+VB.US,D,20170728,000000,127.379,127.707,127.141,127.429,302654.79702637,0
+VB.US,D,20170731,000000,127.647,127.677,126.763,127.23,719388.53492042,0
+VB.US,D,20170801,000000,127.746,127.806,127.042,127.528,293566.27004733,0
+VB.US,D,20170802,000000,127.429,127.429,125.851,126.416,407201.05750212,0
+VB.US,D,20170803,000000,126.456,126.625,125.711,125.939,372971.03019307,0
+VB.US,D,20170804,000000,126.377,126.515,125.979,126.456,296757.93028631,0
+VB.US,D,20170807,000000,126.625,126.903,126.187,126.525,351610.37320075,0
+VB.US,D,20170808,000000,126.645,127.449,125.949,126.247,572842.08028684,0
+VB.US,D,20170809,000000,125.601,125.821,124.907,125.235,1064728.3885099,0
+VB.US,D,20170810,000000,124.897,124.897,123.12,123.17,478134.67398422,0
+VB.US,D,20170811,000000,123.11,123.626,122.742,123.507,291110.83689408,0
+VB.US,D,20170814,000000,124.271,125.175,124.093,124.907,751703.96894633,0
+VB.US,D,20170815,000000,125.225,125.225,124.142,124.212,327609.97449611,0
+VB.US,D,20170816,000000,124.559,124.996,124.341,124.52,341751.3760157,0
+VB.US,D,20170817,000000,124.013,124.579,122.404,122.404,406637.05316832,0
+VB.US,D,20170818,000000,122.107,122.832,121.73,122.296,412100.84515207,0
+VB.US,D,20170821,000000,122.176,122.424,121.74,122.276,369337.23084241,0
+VB.US,D,20170822,000000,122.504,123.606,122.504,123.457,376439.65684598,0
+VB.US,D,20170823,000000,122.902,123.656,122.682,123.238,614331.64909246,0
+VB.US,D,20170824,000000,123.716,123.914,123.278,123.428,294869.52291866,0
+VB.US,D,20170825,000000,123.864,124.112,123.507,123.785,290345.40244105,0
+VB.US,D,20170828,000000,124.182,124.291,123.477,123.924,489157.93725834,0
+VB.US,D,20170829,000000,123.07,124.013,123.04,123.824,567131.53640705,0
+VB.US,D,20170830,000000,123.884,124.847,123.676,124.778,557078.15915696,0
+VB.US,D,20170831,000000,125.185,126.118,125.075,126.029,458848.74721984,0
+VB.US,D,20170901,000000,126.237,126.724,126.099,126.545,366788.13268372,0
+VB.US,D,20170905,000000,126.495,126.704,124.797,125.363,323220.81219838,0
+VB.US,D,20170906,000000,125.959,126.059,125.304,125.611,381251.82239406,0
+VB.US,D,20170907,000000,125.801,125.801,124.847,125.255,449613.17625376,0
+VB.US,D,20170908,000000,124.917,125.621,124.758,125.373,908262.50765556,0
+VB.US,D,20170911,000000,126.277,126.893,126.257,126.724,283254.05509403,0
+VB.US,D,20170912,000000,127.061,127.608,126.883,127.598,1220459.0494292,0
+VB.US,D,20170913,000000,127.409,127.806,127.359,127.578,1144646.7954597,0
+VB.US,D,20170914,000000,127.419,127.677,127.121,127.458,453008.28091315,0
+VB.US,D,20170915,000000,127.32,127.945,127.29,127.896,387828.51578648,0
+VB.US,D,20170918,000000,128.204,128.74,127.806,128.58,699143.80078857,0
+VB.US,D,20170919,000000,128.75,128.799,128.302,128.432,355750.76930125,0
+VB.US,D,20170920,000000,128.61,129.116,128.512,129.067,329406.73115952,0
+VB.US,D,20170921,000000,129.057,129.116,128.63,128.75,683455.41595339,0
+VB.US,D,20170922,000000,128.68,129.276,128.62,129.176,494703.30844037,0
+VB.US,D,20170925,000000,129.206,129.593,128.69,129.266,1449181.942649,0
+VB.US,D,20170926,000000,129.534,129.772,129.385,129.464,674525.01161793,0
+VB.US,D,20170927,000000,130.119,131.221,129.583,131.013,514460.58168372,0
+VB.US,D,20170928,000000,130.735,131.351,130.427,131.291,682430.13664657,0
+VB.US,D,20170929,000000,131.321,131.758,131.251,131.609,755640.92062641,0
+VB.US,D,20171002,000000,131.689,132.87,131.579,132.87,1852441.012718,0
+VB.US,D,20171003,000000,133.088,133.218,132.443,133.148,1507555.3840473,0
+VB.US,D,20171004,000000,133.039,133.376,132.721,133.048,442624.55826754,0
+VB.US,D,20171005,000000,133.297,133.614,133.118,133.386,421381.73789497,0
+VB.US,D,20171006,000000,132.999,133.336,132.93,133.218,665326.70522391,0
+VB.US,D,20171009,000000,132.959,133.088,132.592,132.78,364998.42607448,0
+VB.US,D,20171010,000000,133.307,133.476,132.721,132.94,1087128.4249175,0
+VB.US,D,20171011,000000,132.999,133.238,132.751,132.959,490057.32274065,0
+VB.US,D,20171012,000000,132.761,133.218,132.493,133.019,363914.73203309,0
+VB.US,D,20171013,000000,133.287,133.307,132.86,132.94,371836.97862188,0
+VB.US,D,20171016,000000,133.168,133.644,132.83,132.92,381910.4988839,0
+VB.US,D,20171017,000000,133.168,133.247,132.532,132.721,506052.88850762,0
+VB.US,D,20171018,000000,133.019,133.346,132.85,133.088,407175.87873722,0
+VB.US,D,20171019,000000,132.473,133.009,131.996,132.979,1024095.9048616,0
+VB.US,D,20171020,000000,133.734,133.862,133.496,133.704,878548.54361935,0
+VB.US,D,20171023,000000,133.862,133.872,132.82,132.9,349061.27504207,0
+VB.US,D,20171024,000000,133.257,133.506,133.048,133.148,622937.75093599,0
+VB.US,D,20171025,000000,132.94,133.158,131.45,132.363,475026.60724471,0
+VB.US,D,20171026,000000,132.671,133.048,132.493,132.88,413761.63648501,0
+VB.US,D,20171027,000000,132.88,133.704,132.403,133.694,477395.42544669,0
+VB.US,D,20171030,000000,133.316,133.535,132.294,132.731,347553.57059974,0
+VB.US,D,20171031,000000,133.138,133.912,133.078,133.644,372140.13095131,0
+VB.US,D,20171101,000000,134.428,134.498,132.632,133.108,537127.51299915,0
+VB.US,D,20171102,000000,133.058,133.843,132.93,133.356,492921.6590359,0
+VB.US,D,20171103,000000,133.218,133.684,133.019,133.604,452850.15826956,0
+VB.US,D,20171106,000000,133.644,134.28,133.614,133.982,332117.98056417,0
+VB.US,D,20171107,000000,133.982,134.14,132.582,132.959,319971.74437542,0
+VB.US,D,20171108,000000,132.81,133.326,132.274,133.238,395035.68545204,0
+VB.US,D,20171109,000000,132.363,133.118,131.599,132.453,384288.38144124,0
+VB.US,D,20171110,000000,132.344,132.83,132.264,132.542,793049.51521671,0
+VB.US,D,20171113,000000,132.056,132.761,131.787,132.562,351003.06139132,0
+VB.US,D,20171114,000000,132.175,132.532,131.837,132.235,431465.32966294,0
+VB.US,D,20171115,000000,131.441,132.046,130.685,131.629,805366.9670068,0
+VB.US,D,20171116,000000,132.006,133.516,132.006,133.247,705427.41335753,0
+VB.US,D,20171117,000000,132.85,134.022,132.85,133.694,750069.36352889,0
+VB.US,D,20171120,000000,133.902,134.409,133.664,134.36,345056.84427205,0
+VB.US,D,20171121,000000,134.796,135.471,134.796,135.471,793332.52453421,0
+VB.US,D,20171122,000000,135.66,135.908,135.412,135.432,346982.51621176,0
+VB.US,D,20171124,000000,135.879,135.879,135.432,135.581,122293.26112932,0
+VB.US,D,20171127,000000,135.819,135.819,135.114,135.114,498143.73487659,0
+VB.US,D,20171128,000000,135.491,136.791,135.302,136.753,318040.02953214,0
+VB.US,D,20171129,000000,137.089,137.705,136.763,137.069,1118361.1720526,0
+VB.US,D,20171130,000000,137.655,138.281,137.377,137.715,439282.83258974,0
+VB.US,D,20171201,000000,137.805,137.864,134.31,137.457,1672464.2083487,0
+VB.US,D,20171204,000000,138.996,139.284,137.011,137.05,1160963.6422668,0
+VB.US,D,20171205,000000,137.387,137.567,135.879,135.888,1304013.2700308,0
+VB.US,D,20171206,000000,135.709,136.047,135.154,135.312,1092399.8511374,0
+VB.US,D,20171207,000000,135.382,136.703,135.124,136.395,984987.24006514,0
+VB.US,D,20171208,000000,136.961,137.259,136.504,136.733,1170617.1807303,0
+VB.US,D,20171211,000000,136.991,137.259,136.465,136.673,446647.11774829,0
+VB.US,D,20171212,000000,136.871,137.099,136.226,136.236,534060.73943409,0
+VB.US,D,20171213,000000,136.305,137.299,136.305,136.603,563576.29480288,0
+VB.US,D,20171214,000000,136.733,136.901,135.174,135.302,656605.78821243,0
+VB.US,D,20171215,000000,135.968,137.487,135.879,136.831,496591.71580803,0
+VB.US,D,20171218,000000,137.944,138.609,137.755,138.44,514261.16586569,0
+VB.US,D,20171219,000000,138.698,138.808,137.497,137.705,885384.07471496,0
+VB.US,D,20171220,000000,138.321,138.5,137.507,137.924,1560234.3959754,0
+VB.US,D,20171221,000000,138.251,138.808,138.093,138.49,408800.41264871,0
+VB.US,D,20171222,000000,138.5,138.609,138.023,138.47,567009.67118492,0
+VB.US,D,20171226,000000,138.39,138.847,138.39,138.658,380190.28566579,0
+VB.US,D,20171227,000000,138.768,139.194,138.48,138.698,427132.5677986,0
+VB.US,D,20171228,000000,138.926,139.214,138.47,139.174,597999.69502638,0
+VB.US,D,20171229,000000,139.433,139.532,138.261,138.361,424350.81785222,0
+VB.US,D,20180102,000000,138.887,139.452,138.43,139.452,1233792.7161707,0
+VB.US,D,20180103,000000,139.532,139.969,139.344,139.73,961533.72413416,0
+VB.US,D,20180104,000000,140.426,140.644,139.8,139.89,807806.28575051,0
+VB.US,D,20180105,000000,140.287,140.515,139.84,140.406,905780.88858682,0
+VB.US,D,20180108,000000,140.366,141.012,139.711,140.783,810328.1908431,0
+VB.US,D,20180109,000000,141.061,141.29,140.585,140.714,494457.56369493,0
+VB.US,D,20180110,000000,140.476,140.704,139.76,140.416,457870.80399104,0
+VB.US,D,20180111,000000,140.704,142.541,140.704,142.521,593703.19058349,0
+VB.US,D,20180112,000000,142.631,143.137,142.481,142.957,473564.22457919,0
+VB.US,D,20180116,000000,143.514,143.752,141.171,141.419,648568.72645568,0
+VB.US,D,20180117,000000,142.084,142.879,141.757,142.64,433001.23432197,0
+VB.US,D,20180118,000000,142.431,142.64,141.865,141.905,865509.97200246,0
+VB.US,D,20180119,000000,142.074,143.543,142.074,143.543,450844.92143277,0
+VB.US,D,20180122,000000,143.603,144.526,143.543,144.526,621990.02222507,0
+VB.US,D,20180123,000000,144.427,145.202,144.07,145.072,446587.69586312,0
+VB.US,D,20180124,000000,145.47,145.906,143.951,144.457,537774.10368184,0
+VB.US,D,20180125,000000,145.172,145.172,143.871,144.418,746278.44868523,0
+VB.US,D,20180126,000000,144.904,145.172,144.169,145.172,380527.68111547,0
+VB.US,D,20180129,000000,144.706,145.172,144.09,144.11,902456.28446915,0
+VB.US,D,20180130,000000,143.236,143.434,142.343,142.621,1111382.6255723,0
+VB.US,D,20180131,000000,143.246,143.762,141.677,142.103,711912.4560457,0
+VB.US,D,20180201,000000,141.806,142.839,141.577,142.451,662927.67250404,0
+VB.US,D,20180202,000000,141.647,142.421,139.522,139.76,643056.59124333,0
+VB.US,D,20180205,000000,138.48,139.692,134.588,134.588,1506297.4529528,0
+VB.US,D,20180206,000000,132.065,136.593,131.083,135.928,1692490.3908012,0
+VB.US,D,20180207,000000,135.948,137.209,135.164,135.908,730377.55507428,0
+VB.US,D,20180208,000000,136.157,136.275,131.47,131.47,835536.16311245,0
+VB.US,D,20180209,000000,132.661,133.664,129.008,132.84,901557.90613745,0
+VB.US,D,20180212,000000,133.158,135.054,132.065,134.28,873487.61187403,0
+VB.US,D,20180213,000000,133.674,134.886,133.238,134.677,382968.00700979,0
+VB.US,D,20180214,000000,133.814,137.299,133.594,137.079,435569.46834198,0
+VB.US,D,20180215,000000,138.023,138.569,136.663,138.549,774787.86060854,0
+VB.US,D,20180216,000000,138.212,139.75,138.212,138.906,378387.4860988,0
+VB.US,D,20180220,000000,138.331,139.334,137.675,137.983,408730.91925758,0
+VB.US,D,20180221,000000,138.172,139.96,137.636,137.636,643880.44043092,0
+VB.US,D,20180222,000000,138.212,139.145,137.447,137.547,293878.48673211,0
+VB.US,D,20180223,000000,138.361,139.344,137.825,139.324,378066.20505865,0
+VB.US,D,20180226,000000,139.83,140.198,138.877,139.989,368912.21329085,0
+VB.US,D,20180227,000000,140.098,140.595,138.083,138.083,375888.74546992,0
+VB.US,D,20180228,000000,138.549,138.996,136.415,136.445,353245.98576879,0
+VB.US,D,20180301,000000,136.236,137.289,134.716,135.879,529363.38905395,0
+VB.US,D,20180302,000000,134.746,137.874,134.538,137.606,1041249.6938141,0
+VB.US,D,20180305,000000,137.139,139.452,137.021,139.056,663500.74119321,0
+VB.US,D,20180306,000000,139.512,140.386,138.46,140.306,414957.12424256,0
+VB.US,D,20180307,000000,139.314,141.23,139.314,141.061,887863.67948251,0
+VB.US,D,20180308,000000,141.379,141.796,140.218,140.982,1226787.983775,0
+VB.US,D,20180309,000000,141.826,143.127,141.479,143.097,467619.01461052,0
+VB.US,D,20180312,000000,143.275,143.702,142.611,143.295,310591.14372351,0
+VB.US,D,20180313,000000,143.921,144.199,142.343,142.709,939151.81643742,0
+VB.US,D,20180314,000000,143.196,143.196,141.677,141.915,340305.10775972,0
+VB.US,D,20180315,000000,142.253,142.253,140.972,141.369,523808.95351656,0
+VB.US,D,20180316,000000,141.409,142.411,141.369,142.094,229672.63623185,0
+VB.US,D,20180319,000000,141.637,141.747,139.354,140.684,625575.47834712,0
+VB.US,D,20180320,000000,140.932,141.339,140.496,140.813,1276747.6890937,0
+VB.US,D,20180321,000000,140.942,142.371,140.783,141.369,454438.43475959,0
+VB.US,D,20180322,000000,140.326,141.061,138.202,138.202,424924.89369199,0
+VB.US,D,20180323,000000,138.271,138.936,135.461,135.551,996765.86628632,0
+VB.US,D,20180326,000000,137.417,138.629,136.027,138.569,881434.03007712,0
+VB.US,D,20180327,000000,138.906,139.442,135.62,136.196,587631.07963971,0
+VB.US,D,20180328,000000,136.543,137.159,135.581,136.275,450281.92424955,0
+VB.US,D,20180329,000000,136.931,138.788,136.623,137.953,506279.49739174,0
+VB.US,D,20180402,000000,137.626,138.083,133.684,134.647,786105.21185672,0
+VB.US,D,20180403,000000,135.511,136.811,134.756,136.365,767495.0831423,0
+VB.US,D,20180404,000000,134.766,138.103,134.379,137.815,632383.81637665,0
+VB.US,D,20180405,000000,138.599,139.214,137.904,138.857,513134.16434868,0
+VB.US,D,20180406,000000,137.874,138.738,135.144,136.127,551082.59165848,0
+VB.US,D,20180409,000000,137.04,137.973,136.067,136.147,326092.19854781,0
+VB.US,D,20180410,000000,137.874,139.086,137.328,138.549,652369.7128053,0
+VB.US,D,20180411,000000,137.983,139.244,137.735,138.638,397939.30062055,0
+VB.US,D,20180412,000000,139.264,139.93,138.877,139.414,314833.26203421,0
+VB.US,D,20180413,000000,139.93,140.018,138.47,138.926,872893.39302234,0
+VB.US,D,20180416,000000,139.682,140.555,139.116,140.178,581178.26577061,0
+VB.US,D,20180417,000000,140.992,141.915,140.624,141.469,741406.86125198,0
+VB.US,D,20180418,000000,141.945,142.729,141.786,142.035,354229.97190117,0
+VB.US,D,20180419,000000,141.816,142.123,140.624,141.101,291499.59702416,0
+VB.US,D,20180420,000000,140.992,141.647,140.009,140.346,237576.75410991,0
+VB.US,D,20180423,000000,140.486,141.171,139.72,140.277,275380.15173386,0
+VB.US,D,20180424,000000,140.922,141.369,138.291,139.274,421621.43973684,0
+VB.US,D,20180425,000000,139.086,139.76,138.162,139.264,471473.37994173,0
+VB.US,D,20180426,000000,139.542,140.277,139.106,139.87,324919.87525397,0
+VB.US,D,20180427,000000,139.84,140.198,139.036,139.692,210327.2875823,0
+VB.US,D,20180430,000000,139.969,140.287,138.47,138.48,295209.93982013,0
+VB.US,D,20180501,000000,138.301,139.046,137.099,138.906,581506.59686494,0
+VB.US,D,20180502,000000,138.688,139.93,138.629,138.916,767754.92799609,0
+VB.US,D,20180503,000000,138.47,138.976,136.981,138.48,688412.61118731,0
+VB.US,D,20180504,000000,138.152,140.883,137.835,140.297,989800.41276382,0
+VB.US,D,20180507,000000,140.724,142.055,140.724,141.389,714642.84131169,0
+VB.US,D,20180508,000000,141.21,142.015,141.21,141.955,547281.60530886,0
+VB.US,D,20180509,000000,142.273,143.196,141.885,142.938,509853.87485724,0
+VB.US,D,20180510,000000,143.186,144.159,143.057,143.653,969573.80734269,0
+VB.US,D,20180511,000000,143.812,144.298,143.375,143.911,310398.77795966,0
+VB.US,D,20180514,000000,144.209,144.656,143.375,143.593,455282.42695911,0
+VB.US,D,20180515,000000,143.037,143.623,142.621,143.415,762281.06450639,0
+VB.US,D,20180516,000000,143.494,144.874,143.494,144.536,385253.23171229,0
+VB.US,D,20180517,000000,144.536,145.41,144.497,145.004,352960.9621501,0
+VB.US,D,20180518,000000,145.172,145.31,144.764,145.042,420193.30019159,0
+VB.US,D,20180521,000000,145.51,146.234,145.47,146.095,883811.91263447,0
+VB.US,D,20180522,000000,146.344,146.433,144.984,144.994,979579.84851477,0
+VB.US,D,20180523,000000,144.656,145.242,144.477,145.142,491755.37864563,0
+VB.US,D,20180524,000000,145.092,145.52,144.219,145.301,342180.42216963,0
+VB.US,D,20180525,000000,145.102,145.38,144.824,145.142,254254.16083044,0
+VB.US,D,20180529,000000,144.358,145.32,143.633,144.735,880586.00927522,0
+VB.US,D,20180530,000000,145.42,147.177,145.37,146.82,984444.38589384,0
+VB.US,D,20180531,000000,146.85,147.416,145.31,145.52,361894.38793735,0
+VB.US,D,20180601,000000,146.552,147.019,146.344,146.592,434533.11037862,0
+VB.US,D,20180604,000000,147.138,147.327,146.383,147.277,719586.94358785,0
+VB.US,D,20180605,000000,147.227,148.041,147.069,147.953,1050808.5601215,0
+VB.US,D,20180606,000000,148.141,149.223,147.933,149.173,1403047.3952942,0
+VB.US,D,20180607,000000,149.332,149.59,148.101,148.776,435712.48372663,0
+VB.US,D,20180608,000000,148.727,149.402,148.567,149.332,641398.82136218,0
+VB.US,D,20180611,000000,149.511,149.848,149.322,149.65,1096422.4106181,0
+VB.US,D,20180612,000000,149.828,150.524,149.56,150.226,1002017.1494943,0
+VB.US,D,20180613,000000,150.374,150.484,149.273,149.392,375291.50516644,0
+VB.US,D,20180614,000000,149.898,150.116,149.193,149.898,469934.45383092,0
+VB.US,D,20180615,000000,149.461,149.908,148.757,149.729,271351.54934953,0
+VB.US,D,20180618,000000,149.044,150.306,148.905,150.296,932486.49379255,0
+VB.US,D,20180619,000000,149.312,150.126,148.359,150.037,601260.8486565,0
+VB.US,D,20180620,000000,150.642,151.218,150.246,151.1,709079.34141892,0
+VB.US,D,20180621,000000,151.1,151.1,149.283,149.62,475257.24473121,0
+VB.US,D,20180622,000000,150.504,150.504,149.342,149.521,583648.8061828,0
+VB.US,D,20180625,000000,149.193,149.223,146.463,147.088,1078095.2912211,0
+VB.US,D,20180626,000000,147.327,148.221,146.919,147.803,677248.34682974,0
+VB.US,D,20180627,000000,148.071,148.489,145.748,145.758,847511.18369987,0
+VB.US,D,20180628,000000,145.718,146.82,144.974,146.532,660918.40706485,0
+VB.US,D,20180629,000000,147.019,147.733,146.512,146.512,1084624.6485355,0
+VB.US,D,20180702,000000,145.728,147.118,145.35,147.108,931317.19195049,0
+VB.US,D,20180703,000000,147.495,148.24,147.396,147.515,459108.59207363,0
+VB.US,D,20180705,000000,148.289,148.855,147.396,148.855,432831.02587123,0
+VB.US,D,20180706,000000,148.885,150.306,148.498,150.216,530649.52036516,0
+VB.US,D,20180709,000000,150.92,151.358,150.584,151.358,506124.39619994,0
+VB.US,D,20180710,000000,151.626,151.884,150.454,151.02,749844.76894596,0
+VB.US,D,20180711,000000,149.998,150.96,149.799,149.878,675290.44607095,0
+VB.US,D,20180712,000000,150.802,150.872,149.67,150.722,553942.89935135,0
+VB.US,D,20180713,000000,150.672,151.427,150.474,150.484,640984.88246718,0
+VB.US,D,20180716,000000,150.702,150.891,149.352,149.799,618322.98690473,0
+VB.US,D,20180717,000000,149.68,150.862,149.531,150.544,955722.46519477,0
+VB.US,D,20180718,000000,150.504,151.159,149.928,151.05,914163.40299802,0
+VB.US,D,20180719,000000,150.822,151.934,150.335,151.705,813927.7470735,0
+VB.US,D,20180720,000000,151.586,151.755,151.06,151.179,876679.27211301,0
+VB.US,D,20180723,000000,151.06,151.418,150.544,151.09,253448.44035357,0
+VB.US,D,20180724,000000,151.854,151.854,149.104,149.58,430178.19120116,0
+VB.US,D,20180725,000000,149.67,150.474,149.173,150.474,691485.42765595,0
+VB.US,D,20180726,000000,150.355,151.765,150.355,151.14,902199.46106715,0
+VB.US,D,20180727,000000,151.278,151.427,148.409,148.855,1026268.3286973,0
+VB.US,D,20180730,000000,148.905,149.302,147.635,147.743,592596.3320784,0
+VB.US,D,20180731,000000,148.091,149.729,148.001,149.193,644310.49373545,0
+VB.US,D,20180801,000000,149.253,149.6,148.221,149.253,646759.88398512,0
+VB.US,D,20180802,000000,148.538,150.613,148.191,150.514,459970.71298387,0
+VB.US,D,20180803,000000,150.554,150.99,149.71,150.374,628199.10564991,0
+VB.US,D,20180806,000000,150.404,151.398,150.136,151.248,317081.22216466,0
+VB.US,D,20180807,000000,151.755,152.092,151.536,151.576,552742.37584082,0
+VB.US,D,20180808,000000,151.556,151.616,150.662,151.288,328927.32747578,0
+VB.US,D,20180809,000000,151.457,152.231,151.378,151.516,275767.90471335,0
+VB.US,D,20180810,000000,150.712,151.824,150.682,151.05,336235.21220096,0
+VB.US,D,20180813,000000,151.189,151.467,149.66,150.136,369474.20332347,0
+VB.US,D,20180814,000000,150.534,151.844,150.484,151.626,449678.64104251,0
+VB.US,D,20180815,000000,151.05,151.09,149.124,150.087,366336.92921668,0
+VB.US,D,20180816,000000,150.742,151.834,150.692,151.308,459783.382973,0
+VB.US,D,20180817,000000,151.1,152.221,150.842,152.132,465619.82067729,0
+VB.US,D,20180820,000000,152.48,152.947,151.864,152.559,865683.20190499,0
+VB.US,D,20180821,000000,152.867,154.475,152.847,154.039,982372.67711771,0
+VB.US,D,20180822,000000,153.919,154.565,153.751,154.297,385445.59747615,0
+VB.US,D,20180823,000000,154.317,154.624,153.641,153.879,322559.11425676,0
+VB.US,D,20180824,000000,154.257,154.853,154.257,154.743,1081741.176379,0
+VB.US,D,20180827,000000,155.151,155.964,155.151,155.359,629085.39817448,0
+VB.US,D,20180828,000000,155.667,155.876,154.803,155.508,925338.74601215,0
+VB.US,D,20180829,000000,155.696,156.282,155.151,156.084,552571.16023949,0
+VB.US,D,20180830,000000,155.766,156.232,155.28,155.528,378872.93268611,0
+VB.US,D,20180831,000000,155.2,156.134,155.151,155.945,525469.7448495,0
+VB.US,D,20180904,000000,155.756,156.134,154.724,155.588,441827.90214604,0
+VB.US,D,20180905,000000,155.478,155.647,153.84,155.071,492307.29717229,0
+VB.US,D,20180906,000000,155.26,155.706,154.088,154.277,818000.66408405,0
+VB.US,D,20180907,000000,153.919,155.002,153.601,154.029,460791.54071968,0
+VB.US,D,20180910,000000,154.714,155.28,154.098,154.485,477797.27853453,0
+VB.US,D,20180911,000000,154.297,155.24,153.979,154.813,642506.68701787,0
+VB.US,D,20180912,000000,154.763,155.071,153.591,154.763,359289.89649588,0
+VB.US,D,20180913,000000,155.31,155.627,154.733,155.012,350154.03343882,0
+VB.US,D,20180914,000000,155.131,155.945,154.863,155.598,1023386.870842,0
+VB.US,D,20180917,000000,155.558,155.776,153.791,153.879,399430.89065335,0
+VB.US,D,20180918,000000,154.177,154.982,153.999,154.644,308850.78749348,0
+VB.US,D,20180919,000000,154.624,155.24,153.641,153.969,627576.68658154,0
+VB.US,D,20180920,000000,154.615,155.23,154.237,155.141,554150.37237414,0
+VB.US,D,20180921,000000,155.637,155.686,154.505,154.624,401310.23366564,0
+VB.US,D,20180924,000000,154.426,154.465,153.245,153.849,881105.6989828,0
+VB.US,D,20180925,000000,154.108,154.426,153.949,154.019,340928.5339787,0
+VB.US,D,20180926,000000,154.317,154.347,152.718,152.787,769684.62853819,0
+VB.US,D,20180927,000000,153.105,153.581,152.748,152.957,589767.246054,0
+VB.US,D,20180928,000000,152.609,153.869,152.599,153.631,1051534.7157013,0
+VB.US,D,20181001,000000,154.257,154.714,151.705,152.092,669085.39124848,0
+VB.US,D,20181002,000000,152.023,152.301,150.613,150.901,650062.33078968,0
+VB.US,D,20181003,000000,151.506,152.4,150.91,151.804,602237.7847347,0
+VB.US,D,20181004,000000,151.378,151.378,149.292,149.779,690457.12689735,0
+VB.US,D,20181005,000000,149.799,150.186,147.435,148.518,392560.10928688,0
+VB.US,D,20181008,000000,148.211,148.597,147.088,148.211,341634.54654656,0
+VB.US,D,20181009,000000,148.001,148.627,147.257,147.426,2123686.811255,0
+VB.US,D,20181010,000000,147.148,147.416,143.107,143.236,1711973.7190824,0
+VB.US,D,20181011,000000,142.581,143.822,140.406,140.486,1061036.1744247,0
+VB.US,D,20181012,000000,142.283,142.759,139.394,141.071,1306697.3263694,0
+VB.US,D,20181015,000000,140.952,142.66,140.396,141.577,947746.83962438,0
+VB.US,D,20181016,000000,142.551,145.38,141.548,145.182,472122.9920762,0
+VB.US,D,20181017,000000,144.944,145.062,143.087,144.755,556229.13120446,0
+VB.US,D,20181018,000000,144.219,144.735,141.767,142.333,543240.91711738,0
+VB.US,D,20181019,000000,142.581,143.434,140.604,141.051,558223.2893847,0
+VB.US,D,20181022,000000,141.498,141.935,140.247,140.486,423399.06053892,0
+VB.US,D,20181023,000000,138.589,140.198,136.703,139.264,858931.26430885,0
+VB.US,D,20181024,000000,139.194,139.622,134.468,134.568,737365.1659099,0
+VB.US,D,20181025,000000,135.213,137.894,134.915,137.119,920725.99628208,0
+VB.US,D,20181026,000000,135.551,137.04,133.188,135.243,1129010.7824555,0
+VB.US,D,20181029,000000,137.04,138.142,133.148,134.628,715578.48421545,0
+VB.US,D,20181030,000000,134.628,137.259,134.379,137.119,504175.55979653,0
+VB.US,D,20181031,000000,138.579,139.324,138.043,138.093,598205.15374799,0
+VB.US,D,20181101,000000,138.629,141.041,138.45,140.704,1271662.585734,0
+VB.US,D,20181102,000000,141.389,141.975,139.711,140.992,655300.52103991,0
+VB.US,D,20181105,000000,141.051,141.747,139.969,141.081,649371.42548077,0
+VB.US,D,20181106,000000,140.803,141.945,140.326,141.717,298834.67481543,0
+VB.US,D,20181107,000000,142.451,144.199,142.123,144.12,701579.0909299,0
+VB.US,D,20181108,000000,143.573,144.348,143.047,143.534,498168.9136415,0
+VB.US,D,20181109,000000,142.749,142.799,140.624,141.607,381415.98794122,0
+VB.US,D,20181112,000000,141.518,141.667,138.916,139.066,415437.53507689,0
+VB.US,D,20181113,000000,139.423,140.853,138.559,138.847,321511.67763683,0
+VB.US,D,20181114,000000,139.93,140.505,136.961,137.815,471783.58232532,0
+VB.US,D,20181115,000000,137.04,139.86,136.633,139.552,545003.43066052,0
+VB.US,D,20181116,000000,138.658,140.218,138.51,139.85,585385.13381045,0
+VB.US,D,20181119,000000,139.642,139.969,136.693,137.079,576320.77844571,0
+VB.US,D,20181120,000000,135.432,136.543,134.121,134.766,786765.90264775,0
+VB.US,D,20181121,000000,135.432,137.606,135.293,136.465,329346.30212376,0
+VB.US,D,20181123,000000,135.441,137.487,135.441,136.435,153985.26893625,0
+VB.US,D,20181126,000000,137.487,138.579,137.308,138.271,426164.69607576,0
+VB.US,D,20181127,000000,137.705,138.142,136.901,137.249,714288.32430186,0
+VB.US,D,20181128,000000,137.785,140.426,136.723,140.396,474854.38449278,0
+VB.US,D,20181129,000000,139.89,141.141,139.066,140.237,795574.44176108,0
+VB.US,D,20181130,000000,139.96,141.27,139.73,141.111,723949.91997008,0
+VB.US,D,20181203,000000,143.196,143.573,140.942,142.611,794870.44349442,0
+VB.US,D,20181204,000000,142.333,142.611,136.981,137.159,791160.10069845,0
+VB.US,D,20181206,000000,135.124,136.971,133.376,136.951,1561122.7028011,0
+VB.US,D,20181207,000000,136.871,137.934,133.386,134.111,1267390.2529055,0
+VB.US,D,20181210,000000,134.23,134.608,131.609,133.466,1607016.5411634,0
+VB.US,D,20181211,000000,135.253,135.739,132.602,133.287,1594344.5723636,0
+VB.US,D,20181212,000000,134.628,135.888,134.31,134.35,942403.90571217,0
+VB.US,D,20181213,000000,134.687,135.253,132.483,132.701,820391.63959915,0
+VB.US,D,20181214,000000,131.777,132.85,130.397,130.884,906574.52325653,0
+VB.US,D,20181217,000000,130.407,131.053,127.012,127.647,1648846.5268705,0
+VB.US,D,20181218,000000,128.68,129.623,127.171,127.677,1424791.7766636,0
+VB.US,D,20181219,000000,127.697,129.236,124.679,125.413,1334000.1718786,0
+VB.US,D,20181220,000000,125.006,125.631,121.809,123.298,2256093.8786702,0
+VB.US,D,20181221,000000,123.795,124.639,120.121,120.509,2260771.0860383,0
+VB.US,D,20181224,000000,119.783,120.241,117.658,117.768,2092795.4881719,0
+VB.US,D,20181226,000000,118.195,123.576,117.658,123.448,2775587.1918825,0
+VB.US,D,20181227,000000,121.71,124.122,119.903,124.122,2926126.9986296,0
+VB.US,D,20181228,000000,124.311,125.939,123.219,124.261,3058855.3470849,0
+VB.US,D,20181231,000000,125.006,125.443,123.448,125.443,3141532.3395173,0
+VB.US,D,20190102,000000,123.834,125.889,122.96,125.333,1213329.4303595,0
+VB.US,D,20190103,000000,124.619,125.323,122.662,123.189,743073.6954885,0
+VB.US,D,20190104,000000,124.807,128.024,124.738,127.558,885684.20559259,0
+VB.US,D,20190107,000000,127.806,130.567,127.34,129.683,934315.47927503,0
+VB.US,D,20190108,000000,131.003,131.797,129.772,131.738,653680.0157308,0
+VB.US,D,20190109,000000,132.205,133.376,131.837,132.88,781290.02485684,0
+VB.US,D,20190110,000000,132.105,133.902,131.738,133.824,490907.35784373,0
+VB.US,D,20190111,000000,133.247,134.22,133.048,134.012,1090791.4316354,0
+VB.US,D,20190114,000000,133.138,133.882,132.79,133.048,835592.56354582,0
+VB.US,D,20190115,000000,133.346,134.3,133.048,134.16,730414.81964633,0
+VB.US,D,20190116,000000,134.3,135.551,134.28,135.044,717124.46038043,0
+VB.US,D,20190117,000000,134.578,136.861,134.578,136.245,557145.6382469,0
+VB.US,D,20190118,000000,137.069,138.361,136.693,137.993,681544.85127262,0
+VB.US,D,20190122,000000,137.189,137.517,135.203,135.869,1473428.0860991,0
+VB.US,D,20190123,000000,136.285,137.021,134.508,135.6,533527.95676876,0
+VB.US,D,20190124,000000,135.511,136.781,135.491,136.593,530057.31581466,0
+VB.US,D,20190125,000000,137.596,138.559,137.447,138.311,623776.70738253,0
+VB.US,D,20190128,000000,137.04,138.063,136.851,137.914,1451034.0925952,0
+VB.US,D,20190129,000000,138.132,138.291,137.477,137.795,567670.36197596,0
+VB.US,D,20190130,000000,138.52,139.72,137.367,139.224,603438.30824523,0
+VB.US,D,20190131,000000,139.086,140.346,138.798,140.118,1181700.8730402,0
+VB.US,D,20190201,000000,140.456,140.972,139.92,140.754,1945970.0528232,0
+VB.US,D,20190204,000000,140.863,142.223,140.366,142.173,784240.97610337,0
+VB.US,D,20190205,000000,142.333,142.899,141.925,142.66,638438.80576029,0
+VB.US,D,20190206,000000,142.631,142.928,141.767,142.481,700428.92494916,0
+VB.US,D,20190207,000000,141.498,142.133,140.267,141.459,718301.81942724,0
+VB.US,D,20190208,000000,140.863,141.727,140.476,141.717,535951.16110293,0
+VB.US,D,20190211,000000,142.103,142.66,141.637,142.591,918079.20451559,0
+VB.US,D,20190212,000000,143.335,144.378,143.246,144.238,792332.4239923,0
+VB.US,D,20190213,000000,144.636,145.032,144.03,144.666,1072687.8996708,0
+VB.US,D,20190214,000000,143.931,145.44,143.613,144.854,739896.13535785,0
+VB.US,D,20190215,000000,145.638,146.651,145.292,146.651,951719.04157534,0
+VB.US,D,20190219,000000,146.095,147.237,145.906,146.86,813027.3544406,0
+VB.US,D,20190220,000000,146.88,147.386,146.681,147.247,760185.18411594,0
+VB.US,D,20190221,000000,147.019,147.138,146.135,146.711,495600.67962148,0
+VB.US,D,20190222,000000,147.247,148.221,147.098,148.131,596007.55114733,0
+VB.US,D,20190225,000000,148.945,149.292,148.071,148.161,438785.30019528,0
+VB.US,D,20190226,000000,148.031,148.23,147.088,147.118,488430.77452797,0
+VB.US,D,20190227,000000,146.781,147.703,146.532,147.515,660443.0319835,0
+VB.US,D,20190228,000000,147.396,147.665,146.661,146.939,487013.71363928,0
+VB.US,D,20190301,000000,148.101,148.399,146.939,148.25,890813.62357843,0
+VB.US,D,20190304,000000,148.518,148.776,145.847,147.098,787853.62529151,0
+VB.US,D,20190305,000000,147.187,147.197,146.344,146.622,352260.99248582,0
+VB.US,D,20190306,000000,146.522,146.522,144.288,144.298,322820.97341174,0
+VB.US,D,20190307,000000,144.238,144.298,142.809,143.157,851430.00666922,0
+VB.US,D,20190308,000000,142.293,143.007,141.975,142.889,839625.19453254,0
+VB.US,D,20190311,000000,143.325,145.172,143.166,145.172,305122.31598677,0
+VB.US,D,20190312,000000,145.33,145.847,144.954,145.43,424072.8442877,0
+VB.US,D,20190313,000000,145.877,146.691,145.808,146.145,859170.96615072,0
+VB.US,D,20190314,000000,146.125,146.224,145.5,145.758,750360.43005115,0
+VB.US,D,20190315,000000,145.946,146.88,145.718,146.115,289037.11381674,0
+VB.US,D,20190318,000000,146.324,147.357,145.887,146.949,360615.30668033,0
+VB.US,D,20190319,000000,147.545,147.545,145.897,146.214,405310.63583328,0
+VB.US,D,20190320,000000,146.214,146.771,144.378,145.132,559155.91083668,0
+VB.US,D,20190321,000000,144.556,147.515,144.556,147.138,489176.06596907,0
+VB.US,D,20190322,000000,146.324,146.512,142.591,142.621,544256.12491823,0
+VB.US,D,20190325,000000,142.501,143.673,141.469,142.859,623239.89611481,0
+VB.US,D,20190326,000000,143.861,145.014,143.355,144.388,363815.02412409,0
+VB.US,D,20190327,000000,144.308,144.735,142.431,143.722,334372.9907488,0
+VB.US,D,20190328,000000,144.159,145.182,143.633,145.072,412504.71254109,0
+VB.US,D,20190329,000000,145.996,146.334,145.142,145.678,1022108.7967355,0
+VB.US,D,20190401,000000,146.751,147.605,146.443,147.495,1406843.3458909,0
+VB.US,D,20190402,000000,147.625,147.625,146.522,147.247,585940.07378889,0
+VB.US,D,20190403,000000,148.25,148.677,147.555,147.961,527471.96023451,0
+VB.US,D,20190404,000000,148.081,148.518,147.465,148.389,728487.13340544,0
+VB.US,D,20190405,000000,148.717,149.67,148.717,149.62,614048.63977496,0
+VB.US,D,20190408,000000,149.243,149.511,148.528,149.511,966381.13995311,0
+VB.US,D,20190409,000000,148.915,149.034,147.625,147.833,401033.26725172,0
+VB.US,D,20190410,000000,148.091,149.59,148.081,149.511,542732.30606636,0
+VB.US,D,20190411,000000,149.72,149.908,149.163,149.59,357797.29931249,0
+VB.US,D,20190412,000000,150.504,150.712,149.769,150.424,701297.08876299,0
+VB.US,D,20190415,000000,150.662,150.812,149.66,150.067,361990.06724398,0
+VB.US,D,20190416,000000,150.584,150.782,149.799,150.166,696158.60642178,0
+VB.US,D,20190417,000000,150.742,150.772,148.191,148.707,461010.09239903,0
+VB.US,D,20190418,000000,148.855,149.015,147.723,148.727,328033.98489706,0
+VB.US,D,20190422,000000,148.399,148.657,147.723,148.211,604268.2003364,0
+VB.US,D,20190423,000000,148.508,150.623,148.508,150.404,700744.16308575,0
+VB.US,D,20190424,000000,150.484,151.298,150.316,150.882,544980.26619682,0
+VB.US,D,20190425,000000,150.256,150.256,148.707,149.66,398263.60311249,0
+VB.US,D,20190426,000000,149.749,151.14,149.352,151,377760.03127744,0
+VB.US,D,20190429,000000,151.199,151.824,151.04,151.348,356842.5205474,0
+VB.US,D,20190430,000000,151.398,151.427,149.65,150.901,603008.2549407,0
+VB.US,D,20190501,000000,151.318,151.318,149.392,149.392,474794.96260761,0
+VB.US,D,20190502,000000,149.302,150.306,148.279,149.779,669441.92255949,0
+VB.US,D,20190503,000000,150.514,152.351,150.374,152.291,1261926.4609218,0
+VB.US,D,20190506,000000,149.898,152.47,149.898,152.212,480486.37062607,0
+VB.US,D,20190507,000000,150.822,151.298,148.221,149.263,410582.06205317,0
+VB.US,D,20190508,000000,149.044,149.868,148.567,148.727,416822.3671465,0
+VB.US,D,20190509,000000,147.475,148.617,146.076,148.349,449908.27137841,0
+VB.US,D,20190510,000000,147.713,149.034,145.946,148.617,789428.80882379,0
+VB.US,D,20190513,000000,145.897,146.175,143.762,144.189,866495.97243603,0
+VB.US,D,20190514,000000,144.586,146.542,144.408,145.906,709904.19775711,0
+VB.US,D,20190515,000000,144.914,146.761,144.706,146.463,405730.61763185,0
+VB.US,D,20190516,000000,146.79,148.419,146.721,147.495,571711.05016743,0
+VB.US,D,20190517,000000,146.443,147.684,145.569,145.808,934211.74276363,0
+VB.US,D,20190520,000000,144.834,145.45,144.139,144.497,574463.59274653,0
+VB.US,D,20190521,000000,145.38,146.661,145.38,146.552,663996.25928648,0
+VB.US,D,20190522,000000,145.887,146.224,145.042,145.32,434311.53724748,0
+VB.US,D,20190523,000000,144.11,144.11,142.133,142.918,1229590.8838839,0
+VB.US,D,20190524,000000,143.534,144.199,143.077,143.792,579284.82264998,0
+VB.US,D,20190528,000000,143.99,144.546,142.601,142.601,389688.72293744,0
+VB.US,D,20190529,000000,141.806,142.005,140.694,141.597,446441.65902669,0
+VB.US,D,20190530,000000,142.005,142.839,140.724,141.528,870612.19692221,0
+VB.US,D,20190531,000000,139.87,140.684,139.274,140.058,698511.31021422,0
+VB.US,D,20190603,000000,140.098,141.121,139.542,140.366,624647.89264813,0
+VB.US,D,20190604,000000,141.637,143.951,141.567,143.841,657905.01248137,0
+VB.US,D,20190605,000000,144.427,144.676,142.809,144.338,616574.57346993,0
+VB.US,D,20190606,000000,144.457,144.904,143.236,144.506,342508.75326395,0
+VB.US,D,20190607,000000,145.062,145.946,144.824,145.41,381010.106251,0
+VB.US,D,20190610,000000,146.125,147.455,146.086,146.314,499015.9272928,0
+VB.US,D,20190611,000000,147.347,147.565,145.41,145.956,569575.89090375,0
+VB.US,D,20190612,000000,145.916,146.194,145.4,145.976,387542.48501719,0
+VB.US,D,20190613,000000,146.582,147.187,146.165,147.187,416619.92987669,0
+VB.US,D,20190614,000000,146.959,146.959,145.828,145.946,540039.18537243,0
+VB.US,D,20190617,000000,146.423,147.167,146.294,146.522,356012.62845623,0
+VB.US,D,20190618,000000,147.475,149.173,147.406,148.171,401124.91795596,0
+VB.US,D,20190619,000000,148.289,148.885,147.713,148.757,376246.28393153,0
+VB.US,D,20190620,000000,150.166,150.296,148.717,149.521,479823.66553385,0
+VB.US,D,20190621,000000,149.422,149.422,148.23,148.479,624298.41139129,0
+VB.US,D,20190624,000000,148.875,149.114,147.049,147.118,532202.54658432,0
+VB.US,D,20190625,000000,147.327,147.396,145.966,146.125,334972.24535348,0
+VB.US,D,20190626,000000,146.582,146.999,145.718,145.728,322499.69237158,0
+VB.US,D,20190627,000000,146.204,148.021,146.204,147.933,325079.00504815,0
+VB.US,D,20190628,000000,148.329,150.067,148.329,149.828,480658.593378,0
+VB.US,D,20190701,000000,151.686,152.082,149.809,150.613,732382.79191108,0
+VB.US,D,20190702,000000,150.584,150.584,149.531,150.096,569889.11473912,0
+VB.US,D,20190703,000000,150.594,151.408,150.335,151.378,330786.52747615,0
+VB.US,D,20190705,000000,150.623,151.686,149.938,151.686,408900.12055771,0
+VB.US,D,20190708,000000,151.09,151.348,150.067,150.325,340959.75564718,0
+VB.US,D,20190709,000000,149.69,150.594,149.68,150.484,357397.46052584,0
+VB.US,D,20190710,000000,151.328,151.516,150.196,150.762,354998.42780598,0
+VB.US,D,20190711,000000,151.03,151.03,149.69,150.355,326712.603315,0
+VB.US,D,20190712,000000,150.574,151.884,150.404,151.536,376945.24644522,0
+VB.US,D,20190715,000000,151.963,151.973,150.722,151.07,316861.66333472,0
+VB.US,D,20190716,000000,151.01,151.636,150.544,151.01,329965.69974035,0
+VB.US,D,20190717,000000,150.95,150.99,149.799,149.958,406607.84580103,0
+VB.US,D,20190718,000000,149.928,150.822,149.6,150.504,455460.69261461,0
+VB.US,D,20190719,000000,150.842,151.288,149.809,149.809,287707.67502992,0
+VB.US,D,20190722,000000,150.096,150.574,149.68,149.809,350456.17861764,0
+VB.US,D,20190723,000000,150.414,151.08,149.878,151.08,652956.88160282,0
+VB.US,D,20190724,000000,150.762,153.145,150.682,153.095,518521.41288713,0
+VB.US,D,20190725,000000,152.907,152.907,151.378,151.516,275058.87069371,0
+VB.US,D,20190726,000000,151.844,153.235,151.844,153.006,401859.1307405,0
+VB.US,D,20190729,000000,153.035,153.235,151.765,152.092,241483.49127212,0
+VB.US,D,20190730,000000,151.208,153.255,150.901,153.255,653474.5570092,0
+VB.US,D,20190731,000000,153.235,153.849,150.712,151.626,871965.80732335,0
+VB.US,D,20190801,000000,151.924,152.807,148.836,149.312,1120180.0860291,0
+VB.US,D,20190802,000000,148.717,148.905,146.741,147.793,448045.04277565,0
+VB.US,D,20190805,000000,145.252,145.688,141.955,143.405,829364.34425965,0
+VB.US,D,20190806,000000,144.586,145.301,143.365,145.122,430508.53659666,0
+VB.US,D,20190807,000000,143.762,145.818,142.729,145.48,522603.39425305,0
+VB.US,D,20190808,000000,146.304,148.528,146.234,148.498,536548.40140641,0
+VB.US,D,20190809,000000,148.011,148.011,146.294,146.711,267398.48325991,0
+VB.US,D,20190812,000000,146.056,146.264,144.328,144.716,305211.95238983,0
+VB.US,D,20190813,000000,144.398,147.615,144.04,146.314,576267.39946411,0
+VB.US,D,20190814,000000,144.06,144.08,141.855,142.153,636741.75700589,0
+VB.US,D,20190815,000000,142.669,142.759,141.23,142.045,433095.906478,0
+VB.US,D,20190816,000000,142.729,144.934,142.709,144.784,799354.27794818,0
+VB.US,D,20190819,000000,146.393,146.661,145.857,146.086,398855.80766299,0
+VB.US,D,20190820,000000,145.818,145.818,145.014,145.102,353695.17493464,0
+VB.US,D,20190821,000000,146.453,146.552,145.698,146.274,278846.76408558,0
+VB.US,D,20190822,000000,146.622,146.969,145.301,146.155,301739.29713453,0
+VB.US,D,20190823,000000,145.53,146.393,141.975,142.343,390106.69043482,0
+VB.US,D,20190826,000000,143.683,143.812,142.531,143.543,352133.08436012,0
+VB.US,D,20190827,000000,144.447,144.487,141.835,141.985,379234.49975011,0
+VB.US,D,20190828,000000,141.727,143.683,141.349,143.265,471949.76217368,0
+VB.US,D,20190829,000000,144.706,145.847,144.706,145.668,469860.9318374,0
+VB.US,D,20190830,000000,146.304,146.522,144.884,145.608,491791.6360671,0
+VB.US,D,20190903,000000,144.586,144.974,143.176,143.752,367943.33441742,0
+VB.US,D,20190904,000000,145.182,145.589,144.716,145.301,438575.81287129,0
+VB.US,D,20190905,000000,146.83,148.319,146.701,147.684,490455.1472261,0
+VB.US,D,20190906,000000,147.863,148.339,147.187,147.327,286741.81760827,0
+VB.US,D,20190909,000000,147.883,148.221,147.039,148.021,508384.44213756,0
+VB.US,D,20190910,000000,147.743,148.855,146.89,148.855,417315.87093859,0
+VB.US,D,20190911,000000,149.163,151.07,148.409,150.99,462694.04819568,0
+VB.US,D,20190912,000000,151.328,151.745,150.186,151.1,607989.62178893,0
+VB.US,D,20190913,000000,151.686,152.241,150.891,151,643331.54335605,0
+VB.US,D,20190916,000000,150.732,151.864,150.316,151.546,701656.64152579,0
+VB.US,D,20190917,000000,151.278,151.358,150.554,151.348,583591.39859883,0
+VB.US,D,20190918,000000,151.258,151.268,149.362,150.732,345346.90364372,0
+VB.US,D,20190919,000000,151.04,151.715,150.176,150.256,351301.17796776,0
+VB.US,D,20190920,000000,150.364,151.248,149.213,149.928,410866.07852127,0
+VB.US,D,20190923,000000,149.511,150.534,149.253,149.968,308521.44924855,0
+VB.US,D,20190924,000000,150.345,150.652,147.665,148.111,601047.33273013,0
+VB.US,D,20190925,000000,148.051,149.65,147.525,149.352,425517.09824248,0
+VB.US,D,20190926,000000,149.352,149.352,147.863,148.221,417366.22846839,0
+VB.US,D,20190927,000000,148.687,149.025,146.344,147.059,423602.50495933,0
+VB.US,D,20190930,000000,147.307,148.211,146.989,147.595,365878.67569545,0
+VB.US,D,20191001,000000,148.221,149.005,144.884,145.112,680336.27055732,0
+VB.US,D,20191002,000000,144.219,144.546,142.333,143.285,689780.32169679,0
+VB.US,D,20191003,000000,143.037,144.338,141.449,144.268,875173.58197187,0
+VB.US,D,20191004,000000,144.576,145.877,143.99,145.857,636702.47813265,0
+VB.US,D,20191007,000000,145.579,146.473,144.934,145.33,382756.5053846,0
+VB.US,D,20191008,000000,144.308,144.626,142.709,142.957,674489.76134706,0
+VB.US,D,20191009,000000,143.931,144.328,143.255,143.901,518913.194469,0
+VB.US,D,20191010,000000,143.951,145.112,143.901,144.437,542710.14875324,0
+VB.US,D,20191011,000000,146.224,148.121,146.175,146.929,416334.906258,0
+VB.US,D,20191014,000000,146.522,146.761,145.738,146.324,289360.40915808,0
+VB.US,D,20191015,000000,146.85,148.171,146.443,147.713,299767.2962674,0
+VB.US,D,20191016,000000,147.416,147.991,147.138,147.406,339484.28002392,0
+VB.US,D,20191017,000000,148.101,148.885,147.873,148.657,258311.97058206,0
+VB.US,D,20191018,000000,148.339,148.677,147.128,148.161,324082.93310863,0
+VB.US,D,20191021,000000,149.183,149.779,149.005,149.114,357923.193137,0
+VB.US,D,20191022,000000,149.352,149.729,148.766,148.945,525010.48417769,0
+VB.US,D,20191023,000000,148.945,149.312,148.409,149.064,221497.59484345,0
+VB.US,D,20191024,000000,149.67,149.67,148.587,149.283,281441.18402109,0
+VB.US,D,20191025,000000,149.094,150.414,148.836,149.918,389902.23886381,0
+VB.US,D,20191028,000000,150.712,151.576,150.692,151.05,600023.06057391,0
+VB.US,D,20191029,000000,150.692,151.775,150.404,151.348,471680.85296452,0
+VB.US,D,20191030,000000,151.388,151.536,150.266,151.1,487675.41158091,0
+VB.US,D,20191031,000000,151.02,151.02,149.273,150.037,355995.5068961,0
+VB.US,D,20191101,000000,150.95,152.4,150.642,152.301,370188.27309609,0
+VB.US,D,20191104,000000,153.473,153.701,152.797,153.274,714667.01292598,0
+VB.US,D,20191105,000000,153.731,154.416,153.303,153.463,394693.25424938,0
+VB.US,D,20191106,000000,153.323,153.363,152.351,152.767,668077.2335018,0
+VB.US,D,20191107,000000,153.751,154.307,152.589,152.897,492792.74375961,0
+VB.US,D,20191108,000000,152.718,153.591,152.45,153.591,294116.17427279,0
+VB.US,D,20191111,000000,152.738,153.621,152.489,153.483,290838.90623314,0
+VB.US,D,20191112,000000,153.581,154.297,153.264,153.443,771773.45887447,0
+VB.US,D,20191113,000000,152.748,153.443,152.251,153.035,323165.4189156,0
+VB.US,D,20191114,000000,152.937,153.681,152.887,153.313,333345.6971408,0
+VB.US,D,20191115,000000,154.257,154.505,153.731,154.445,326865.69020561,0
+VB.US,D,20191118,000000,154.327,154.327,153.701,154.147,383373.8887,0
+VB.US,D,20191119,000000,154.565,154.863,153.771,154.436,310874.153041,0
+VB.US,D,20191120,000000,153.929,154.823,152.897,153.949,371107.80159032,0
+VB.US,D,20191121,000000,154.177,154.197,152.996,153.215,249558.8247515,0
+VB.US,D,20191122,000000,153.641,153.771,152.827,153.571,240653.59918094,0
+VB.US,D,20191125,000000,154.267,156.124,154.187,155.984,432177.38513438,0
+VB.US,D,20191126,000000,156.134,156.779,155.836,156.5,741240.68140363,0
+VB.US,D,20191127,000000,157.008,157.544,156.759,157.544,1709654.2512596,0
+VB.US,D,20191129,000000,157.206,157.365,156.194,156.332,365388.19335517,0
+VB.US,D,20191202,000000,156.73,156.73,154.684,154.684,475092.07203346,0
+VB.US,D,20191203,000000,153.473,154.207,152.757,154.098,831825.82031648,0
+VB.US,D,20191204,000000,154.902,155.826,154.654,155.18,506326.83346976,0
+VB.US,D,20191205,000000,155.399,155.696,154.743,155.24,347889.95889883,0
+VB.US,D,20191206,000000,156.57,157.196,156.56,156.7,770725.01510394,0
+VB.US,D,20191209,000000,156.57,156.69,155.984,156.084,422390.90279224,0
+VB.US,D,20191210,000000,155.984,156.282,155.508,155.886,632801.78387401,0
+VB.US,D,20191211,000000,156.144,156.222,155.389,155.906,663596.42049983,0
+VB.US,D,20191212,000000,155.994,157.831,155.608,157.216,721849.00382665,0
+VB.US,D,20191213,000000,157.156,157.861,156.014,156.66,447251.40810594,0
+VB.US,D,20191216,000000,157.722,158.338,157.544,157.623,814792.88943553,0
+VB.US,D,20191217,000000,158.02,158.229,157.464,158.149,504017.43715294,0
+VB.US,D,20191218,000000,158.547,158.715,157.881,158.537,540602.18255564,0
+VB.US,D,20191219,000000,158.695,159.133,158.387,159.133,1560185.0455962,0
+VB.US,D,20191220,000000,159.569,160.125,159.321,159.797,535306.58472143,0
+VB.US,D,20191223,000000,160.105,160.165,159.381,159.917,683163.34228053,0
+VB.US,D,20191224,000000,160.016,160.075,159.708,160.045,367188.97862096,0
+VB.US,D,20191226,000000,160.254,160.532,159.867,160.333,379451.03712827,0
+VB.US,D,20191227,000000,160.681,160.681,159.381,159.827,718095.35355505,0
+VB.US,D,20191230,000000,160.016,160.065,158.735,159.351,591233.65732191,0
+VB.US,D,20191231,000000,159.073,160.095,158.815,159.718,632555.03197797,0
+VB.US,D,20200102,000000,160.552,160.621,158.635,159.996,807918.07946668,0
+VB.US,D,20200103,000000,158.278,159.738,158.249,159.42,1019198.1315129,0
+VB.US,D,20200106,000000,158.328,159.777,157.931,159.639,877402.40624101,0
+VB.US,D,20200107,000000,159.411,159.718,158.805,159.271,621195.38040476,0
+VB.US,D,20200108,000000,159.351,160.324,159.191,159.777,464629.79164134,0
+VB.US,D,20200109,000000,160.512,160.562,159.827,160.145,612405.97715275,0
+VB.US,D,20200110,000000,160.324,160.443,159.351,159.629,648385.4250472,0
+VB.US,D,20200113,000000,159.937,161.028,159.44,160.939,541281.0020574,0
+VB.US,D,20200114,000000,160.82,162.13,160.453,161.496,4007253.813145,0
+VB.US,D,20200115,000000,161.208,162.686,161.208,161.852,6151578.1472642,0
+VB.US,D,20200116,000000,162.905,163.849,162.826,163.749,637094.25971452,0
+VB.US,D,20200117,000000,164.235,164.415,163.134,163.362,923831.04156981,0
+VB.US,D,20200121,000000,162.548,163.074,162.25,162.508,562348.57822625,0
+VB.US,D,20200122,000000,162.965,163.561,162.16,162.398,469363.39944293,0
+VB.US,D,20200123,000000,162.27,162.776,160.731,162.528,540262.77280476,0
+VB.US,D,20200124,000000,162.875,162.875,159.688,160.631,599075.331863,0
+VB.US,D,20200127,000000,158.229,159.42,157.682,158.477,589684.65970513,0
+VB.US,D,20200128,000000,159.43,160.453,159.161,160.115,645179.66469987,0
+VB.US,D,20200129,000000,160.522,160.82,159.559,159.599,521738.25189101,0
+VB.US,D,20200130,000000,158.547,159.619,157.752,159.549,657640.1318746,0
+VB.US,D,20200131,000000,159.043,159.103,156.074,156.491,758270.59083279,0
+VB.US,D,20200203,000000,157.394,158.685,157.276,157.891,906188.78457823,0
+VB.US,D,20200204,000000,159.897,160.929,159.698,160.373,571605.29935485,0
+VB.US,D,20200205,000000,161.942,162.33,161.217,162.21,566815.29111988,0
+VB.US,D,20200206,000000,162.836,162.866,161.714,161.774,446374.17993675,0
+VB.US,D,20200207,000000,161.237,161.237,159.767,160.075,1095007.3640306,0
+VB.US,D,20200210,000000,160.016,161.098,159.797,161.098,465824.2722483,0
+VB.US,D,20200211,000000,161.872,163.004,161.624,162.22,583257.02460093,0
+VB.US,D,20200212,000000,163.134,163.431,162.508,163.352,799460.02876077,0
+VB.US,D,20200213,000000,162.696,163.997,162.478,163.759,375595.66464646,0
+VB.US,D,20200214,000000,163.888,164.037,163.024,163.679,327420.63018404,0
+VB.US,D,20200218,000000,163.302,163.749,162.34,163.203,595742.67054056,0
+VB.US,D,20200219,000000,163.799,164.464,163.551,163.918,428113.53247919,0
+VB.US,D,20200220,000000,163.59,164.733,162.34,164.395,403419.20701383,0
+VB.US,D,20200221,000000,163.779,163.779,161.972,162.408,492937.77344544,0
+VB.US,D,20200224,000000,157.921,158.606,156.74,157.593,670424.90154128,0
+VB.US,D,20200225,000000,158.377,158.835,151.993,152.321,1705678.0207063,0
+VB.US,D,20200226,000000,153.065,154.475,150.087,150.335,788538.48769686,0
+VB.US,D,20200227,000000,147.277,150.216,144.308,144.784,1422149.0134995,0
+VB.US,D,20200228,000000,140.505,143.732,139.274,143.147,2392485.2338434,0
+VB.US,D,20200302,000000,143.702,147.158,141.141,147.158,1114548.0998958,0
+VB.US,D,20200303,000000,147.396,149.68,142.263,143.732,923561.12521006,0
+VB.US,D,20200304,000000,146.175,148.359,144.716,148.289,656602.76676064,0
+VB.US,D,20200305,000000,145.122,145.648,141.637,143.246,1207453.713782,0
+VB.US,D,20200306,000000,139.165,141.597,137.109,140.376,1471128.7612882,0
+VB.US,D,20200309,000000,131.163,132.79,126.694,127.022,2287684.1642669,0
+VB.US,D,20200310,000000,131.738,131.986,125.265,131.917,2109086.1490635,0
+VB.US,D,20200311,000000,128.6,129.365,122.117,123.448,2140138.616242,0
+VB.US,D,20200312,000000,115.325,117.47,108.385,110.44,4855857.7552416,0
+VB.US,D,20200313,000000,116.824,119.019,108.951,118.681,3312394.4309921,0
+VB.US,D,20200316,000000,106.498,110.291,100.263,103.153,3243657.40996,0
+VB.US,D,20200317,000000,104.483,108.067,99.7067,107.501,3785505.437803,0
+VB.US,D,20200318,000000,100.938,103.549,93.0099,98.0995,3167399.995427,0
+VB.US,D,20200319,000000,96.7849,103.331,93.3158,101.048,3379365.9170292,0
+VB.US,D,20200320,000000,102.577,105.516,97.7748,98.1392,4736343.2226068,0
+VB.US,D,20200323,000000,97.5107,98.0191,92.4251,95.2717,3893760.0267736,0
+VB.US,D,20200324,000000,100.878,105.218,100.164,104.96,3481664.2173745,0
+VB.US,D,20200325,000000,105.922,112.188,103.549,108.285,3987717.1058822,0
+VB.US,D,20200326,000000,109.129,114.839,108.961,114.243,2598407.2447185,0
+VB.US,D,20200327,000000,110.808,113.617,108.861,110.778,2543434.9508831,0
+VB.US,D,20200330,000000,111.334,113.062,108.861,113.022,2211396.5352161,0
+VB.US,D,20200331,000000,112.704,113.667,109.924,111.712,2023548.8489383,0
+VB.US,D,20200401,000000,107.204,107.72,103.937,104.92,1932315.1050415,0
+VB.US,D,20200402,000000,104.533,108.305,103.212,105.654,2313600.1634052,0
+VB.US,D,20200403,000000,105.356,106.29,101.435,102.835,1977549.2597634,0
+VB.US,D,20200406,000000,106.926,111.622,106.926,111.244,2342440.9278747,0
+VB.US,D,20200407,000000,115.187,117.39,111.612,111.89,2551631.142434,0
+VB.US,D,20200408,000000,113.548,117.897,112.486,117.331,2068478.8441801,0
+VB.US,D,20200409,000000,120.111,123.378,119.704,121.7,2059796.1988913,0
+VB.US,D,20200413,000000,121.352,121.6,116.934,118.443,2086626.6907709,0
+VB.US,D,20200414,000000,121.253,122.702,119.694,121.104,1615704.2222053,0
+VB.US,D,20200415,000000,117.37,117.708,115.742,116.616,1265459.5452128,0
+VB.US,D,20200416,000000,117.092,117.877,114.243,116.219,1417247.2115483,0
+VB.US,D,20200417,000000,120.081,121.541,119.307,120.875,1589980.5888307,0
+VB.US,D,20200420,000000,118.91,121.392,118.066,119.118,1564297.24148,0
+VB.US,D,20200421,000000,116.457,117.718,114.919,115.921,1260819.6024166,0
+VB.US,D,20200422,000000,118.304,118.949,116.954,117.648,910277.81599833,0
+VB.US,D,20200423,000000,118.463,120.787,117.867,118.622,1125218.8604613,0
+VB.US,D,20200424,000000,119.525,121.203,118.374,120.538,1527646.024138,0
+VB.US,D,20200427,000000,121.7,125.889,121.541,125.095,1521784.4076688,0
+VB.US,D,20200428,000000,128.064,129.048,125.026,126.386,1123066.5796375,0
+VB.US,D,20200429,000000,130.229,132.999,129.126,131.837,1076022.5752945,0
+VB.US,D,20200430,000000,130.02,130.04,127.836,127.965,982433.10615347,0
+VB.US,D,20200501,000000,125.413,125.543,122.057,123.517,1521360.3972679,0
+VB.US,D,20200504,000000,122.196,124.043,120.767,123.954,1009792.352096,0
+VB.US,D,20200505,000000,125.919,127.588,124.738,125.036,1246792.0089144,0
+VB.US,D,20200506,000000,125.959,126.565,124.261,124.589,799122.63331109,0
+VB.US,D,20200507,000000,126.367,127.896,126.029,126.734,804556.21077695,0
+VB.US,D,20200508,000000,128.848,131.013,128.233,130.855,884159.37959012,0
+VB.US,D,20200511,000000,129.395,131.321,128.57,130.159,921215.47147178,0
+VB.US,D,20200512,000000,130.835,131.201,125.909,125.909,1234299.3129206,0
+VB.US,D,20200513,000000,125.175,125.185,119.953,121.59,1371147.9144645,0
+VB.US,D,20200514,000000,119.625,122.832,117.092,122.752,917218.09075593,0
+VB.US,D,20200515,000000,121.928,124.629,120.935,124.093,1134938.8708641,0
+VB.US,D,20200518,000000,128.868,131.639,128.868,130.973,1030309.0168888,0
+VB.US,D,20200519,000000,130.815,132.085,129.236,129.355,832845.05671972,0
+VB.US,D,20200520,000000,131.411,132.999,131.371,132.274,817271.4870525,0
+VB.US,D,20200521,000000,132.304,133.267,131.093,132.512,674357.82461898,0
+VB.US,D,20200522,000000,132.86,133.436,131.559,133.108,917145.57591301,0
+VB.US,D,20200526,000000,137.487,137.983,136.553,136.781,1066843.4047618,0
+VB.US,D,20200527,000000,139.324,140.168,135.332,140.048,1165352.8045646,0
+VB.US,D,20200528,000000,141.349,141.349,137.417,138.003,1837622.8059979,0
+VB.US,D,20200529,000000,137.159,138.351,135.869,137.755,739616.14749215,0
+VB.US,D,20200601,000000,138.361,140.644,137.765,139.632,1221219.4481292,0
+VB.US,D,20200602,000000,140.456,141.131,139.294,140.813,1001445.0879557,0
+VB.US,D,20200603,000000,142.65,145.014,142.531,144.467,1234258.0197462,0
+VB.US,D,20200604,000000,143.742,145.062,142.879,144.169,855551.26690839,0
+VB.US,D,20200605,000000,149.273,150.762,148.111,148.697,1231115.7098864,0
+VB.US,D,20200608,000000,150.504,151.745,150.018,151.695,1441439.9760169,0
+VB.US,D,20200609,000000,149.66,149.809,147.803,148.697,1304029.3844403,0
+VB.US,D,20200610,000000,148.557,148.717,144.716,145.36,1353607.3796832,0
+VB.US,D,20200611,000000,139.74,140.436,134.836,135.322,1247085.0897378,0
+VB.US,D,20200612,000000,139.77,140.922,134.389,138.182,607402.45299141,0
+VB.US,D,20200615,000000,134.35,141.419,133.654,140.823,673571.24000343,0
+VB.US,D,20200616,000000,145.936,146.016,140.942,143.633,828203.09962238,0
+VB.US,D,20200617,000000,143.97,144.258,141.677,141.975,819435.85368347,0
+VB.US,D,20200618,000000,140.833,143.077,140.316,141.845,613218.74768379,0
+VB.US,D,20200619,000000,143.822,144.179,140.068,141.24,925455.57548129,0
+VB.US,D,20200622,000000,141.002,142.243,139.334,141.955,605337.79426945,0
+VB.US,D,20200623,000000,143.792,143.97,142.213,142.431,731808.71607131,0
+VB.US,D,20200624,000000,140.912,141.28,136.027,137.735,724917.79169292,0
+VB.US,D,20200625,000000,137.001,139.612,136.017,139.572,737756.94749178,0
+VB.US,D,20200626,000000,138.867,139.472,136.305,136.475,844844.24892144,0
+VB.US,D,20200629,000000,137.646,139.93,136.127,139.522,999800.41103231,0
+VB.US,D,20200630,000000,139.234,141.885,139.214,141.329,799619.15855495,0
+VB.US,D,20200701,000000,141.737,142.729,140.346,140.873,746348.94922696,0
+VB.US,D,20200702,000000,143.335,144.07,141.26,141.498,607542.44692427,0
+VB.US,D,20200706,000000,144.229,144.516,142.353,142.849,579953.57064578,0
+VB.US,D,20200707,000000,141.945,142.759,140.198,140.436,564456.54442386,0
+VB.US,D,20200708,000000,140.634,141.985,139.512,141.567,795464.66234611,0
+VB.US,D,20200709,000000,141.737,142.055,137.815,139.692,735694.303071,0
+VB.US,D,20200710,000000,139.682,141.379,139.086,141.309,433027.42023747,0
+VB.US,D,20200713,000000,142.501,143.702,139.036,139.036,954305.40430607,0
+VB.US,D,20200714,000000,138.887,141.19,137.874,141.091,478036.9803764,0
+VB.US,D,20200715,000000,144.01,145.986,143.335,145.53,729019.91607076,0
+VB.US,D,20200716,000000,144.725,145.112,143.792,144.874,520835.84495692,0
+VB.US,D,20200717,000000,145.202,145.897,144.298,145.38,623155.29546473,0
+VB.US,D,20200720,000000,145.142,145.818,144.686,145.38,815662.06039995,0
+VB.US,D,20200721,000000,146.552,147.655,146.066,146.711,961379.63009296,0
+VB.US,D,20200722,000000,146.254,147.793,146.095,147.645,668775.18886489,0
+VB.US,D,20200723,000000,147.465,149.481,146.363,147.515,890023.01036051,0
+VB.US,D,20200724,000000,146.731,146.949,145.32,145.708,558349.18320921,0
+VB.US,D,20200727,000000,146.016,147.267,145.301,147.138,481924.58167728,0
+VB.US,D,20200728,000000,146.701,147.485,145.778,145.808,453613.57842139,0
+VB.US,D,20200729,000000,146.612,149.362,146.582,149.034,547506.19989179,0
+VB.US,D,20200730,000000,147.187,148.995,146.324,148.747,648439.81117939,0
+VB.US,D,20200731,000000,148.329,148.538,145.48,147.823,3116255.8810074,0
+VB.US,D,20200803,000000,148.737,150.156,147.883,149.848,1132381.7155006,0
+VB.US,D,20200804,000000,149.511,150.584,149.223,150.584,421404.90235868,0
+VB.US,D,20200805,000000,151.536,152.669,151.14,152.609,429799.50257703,0
+VB.US,D,20200806,000000,152.579,152.947,151.616,152.281,713632.66926381,0
+VB.US,D,20200807,000000,151.804,153.423,151.586,153.293,644030.50586974,0
+VB.US,D,20200810,000000,153.621,154.585,153.513,153.999,786544.32951661,0
+VB.US,D,20200811,000000,155.101,155.766,152.887,153.353,547872.80270876,0
+VB.US,D,20200812,000000,154.694,154.982,153.343,154.019,1008861.7449453,0
+VB.US,D,20200813,000000,153.651,154.912,153.591,153.949,484882.58297798,0
+VB.US,D,20200814,000000,153.413,154.445,153.095,153.781,601062.43998907,0
+VB.US,D,20200817,000000,154.157,154.654,153.82,154.555,591834.92622776,0
+VB.US,D,20200818,000000,154.445,154.565,152.738,153.413,660894.23545054,0
+VB.US,D,20200819,000000,153.711,154.108,152.678,152.947,435258.25880779,0
+VB.US,D,20200820,000000,151.566,152.986,151.398,152.241,361572.09974661,0
+VB.US,D,20200821,000000,151.755,152.271,151.04,151.686,681248.74899737,0
+VB.US,D,20200824,000000,152.659,153.423,151.973,153.413,578709.73965961,0
+VB.US,D,20200825,000000,153.939,154.207,152.361,153.591,398530.49802045,0
+VB.US,D,20200826,000000,153.671,153.939,153.085,153.303,577921.14074288,0
+VB.US,D,20200827,000000,153.811,154.694,153.085,154.039,631603.27466468,0
+VB.US,D,20200828,000000,154.694,155.121,154.019,155.121,1630735.9448518,0
+VB.US,D,20200831,000000,155.131,155.131,153.681,153.691,570598.14875876,0
+VB.US,D,20200901,000000,153.751,155.578,153.085,155.478,463438.33248619,0
+VB.US,D,20200902,000000,156.242,157.444,154.793,157.156,521155.11169588,0
+VB.US,D,20200903,000000,156.462,156.53,151.248,152.013,564639.84583234,0
+VB.US,D,20200904,000000,153.393,153.591,147.445,151.02,703516.84867676,0
+VB.US,D,20200908,000000,149.372,150.087,147.019,147.763,597344.03998834,0
+VB.US,D,20200909,000000,149.501,150.613,148.757,149.898,417891.96107954,0
+VB.US,D,20200910,000000,150.682,151.725,147.923,148.071,408064.18556297,0
+VB.US,D,20200911,000000,148.895,149.114,146.194,147.367,495318.67745457,0
+VB.US,D,20200914,000000,149.283,151.328,149.054,151.09,620302.03782604,0
+VB.US,D,20200915,000000,152.241,152.659,151.208,151.626,543213.72405129,0
+VB.US,D,20200916,000000,152.291,154.167,152.102,152.38,465290.48243238,0
+VB.US,D,20200917,000000,150.206,151.824,149.56,151.496,557955.38732615,0
+VB.US,D,20200918,000000,151.804,152.42,148.865,150.474,471688.91016929,0
+VB.US,D,20200921,000000,147.445,147.793,145.014,146.84,613648.80098831,0
+VB.US,D,20200922,000000,147.406,148.319,146.165,148.141,561729.18060967,0
+VB.US,D,20200923,000000,148.041,149.183,144.596,144.626,490379.61093139,0
+VB.US,D,20200924,000000,144.358,146.363,142.471,144.398,688811.44282336,0
+VB.US,D,20200925,000000,143.851,147.177,143.851,146.83,493281.2117987,0
+VB.US,D,20200928,000000,148.687,150.355,148.667,149.908,381136.00007551,0
+VB.US,D,20200929,000000,149.908,150.276,148.221,149.134,478474.08373509,0
+VB.US,D,20200930,000000,149.6,151.358,148.567,149.71,788212.17090372,0
+VB.US,D,20201001,000000,150.632,151.844,149.868,151.844,1088313.8411691,0
+VB.US,D,20201002,000000,149.064,153.175,148.985,152.609,662514.74075965,0
+VB.US,D,20201005,000000,153.979,156.174,153.889,156.044,751965.8281013,0
+VB.US,D,20201006,000000,156.998,159.331,155.339,155.677,778235.33709892,0
+VB.US,D,20201007,000000,157.335,159.103,157.295,158.695,818473.01771362,0
+VB.US,D,20201008,000000,159.986,160.621,159.351,160.621,761829.86103934,0
+VB.US,D,20201009,000000,161.822,162.062,160.661,161.376,1010207.2981417,0
+VB.US,D,20201012,000000,162.11,162.706,161.436,162.488,483344.66401775,0
+VB.US,D,20201013,000000,161.684,162.062,160.91,161.336,845273.29507537,0
+VB.US,D,20201014,000000,161.476,162.617,160.333,160.612,465523.13422007,0
+VB.US,D,20201015,000000,158.655,161.902,157.951,161.694,504103.04495361,0
+VB.US,D,20201016,000000,162.11,162.418,161.168,161.237,411644.60593204,0
+VB.US,D,20201019,000000,161.714,162.498,159.043,159.331,599015.90997783,0
+VB.US,D,20201020,000000,160.492,161.416,159.679,159.946,567049.95720877,0
+VB.US,D,20201021,000000,160.006,160.671,158.586,158.665,628775.19579088,0
+VB.US,D,20201022,000000,159.161,161.326,158.477,161.237,1455939.9231487,0
+VB.US,D,20201023,000000,162.002,162.32,160.522,162.24,675675.17759866,0
+VB.US,D,20201026,000000,160.373,161.038,156.898,158.695,573891.53120796,0
+VB.US,D,20201027,000000,158.755,159.161,157.077,157.186,499814.59771549,0
+VB.US,D,20201028,000000,154.197,154.863,152.559,152.559,848709.69290921,0
+VB.US,D,20201029,000000,152.509,155.002,151.556,154.187,1011166.1055091,0
+VB.US,D,20201030,000000,153.553,154.426,151.03,152.937,664534.07770479,0
+VB.US,D,20201102,000000,154.495,155.448,153.483,155.379,823090.80319665,0
+VB.US,D,20201103,000000,157.603,159.757,157.186,159.133,530584.05557641,0
+VB.US,D,20201104,000000,159.073,162.14,157.931,160.155,564425.32275537,0
+VB.US,D,20201105,000000,161.784,164.603,161.764,164.225,526842.49111196,0
+VB.US,D,20201106,000000,164.821,164.821,162.885,163.114,675226.9955834,0
+VB.US,D,20201109,000000,171.811,173.281,167.81,167.988,1428322.8466535,0
+VB.US,D,20201110,000000,168.535,169.925,166.906,169.597,1107314.7443147,0
+VB.US,D,20201111,000000,170.789,170.789,168.584,169.766,726449.66774956,0
+VB.US,D,20201112,000000,168.952,169.18,165.874,167.274,471727.18189194,0
+VB.US,D,20201113,000000,168.555,171.037,168.237,170.659,924251.02336837,0
+VB.US,D,20201116,000000,174.026,174.165,172.119,174.165,2676874.3476593,0
+VB.US,D,20201117,000000,173.112,175.187,171.454,174.8,1109847.7280639,0
+VB.US,D,20201118,000000,175.485,175.635,172.546,172.616,893724.28880112,0
+VB.US,D,20201119,000000,172.695,174.383,171.97,174.314,728895.02939685,0
+VB.US,D,20201120,000000,173.956,174.78,173.182,174.284,580798.56999589,0
+VB.US,D,20201123,000000,175.644,177.958,175.337,177.133,688009.75094888,0
+VB.US,D,20201124,000000,179.218,180.509,178.534,179.864,872047.38652163,0
+VB.US,D,20201125,000000,179.368,179.486,177.948,179.12,578756.06858703,0
+VB.US,D,20201127,000000,179.457,180.053,179.12,179.894,287995.72010039,0
+VB.US,D,20201130,000000,179.486,179.794,176.389,177.074,674628.74812932,0
+VB.US,D,20201201,000000,179.338,179.844,178.136,178.762,906961.26908543,0
+VB.US,D,20201202,000000,178.116,179.04,177.173,178.712,1145893.6478977,0
+VB.US,D,20201203,000000,179.01,181.244,178.632,180.182,904847.25998426,0
+VB.US,D,20201204,000000,180.986,183.568,180.718,183.558,900720.9639921,0
+VB.US,D,20201207,000000,183.369,183.666,182.495,183.081,1410272.6936705,0
+VB.US,D,20201208,000000,182.227,184.908,182.127,184.69,907037.81253074,0
+VB.US,D,20201209,000000,185.662,186.119,182.257,183.627,1424997.2353852,0
+VB.US,D,20201210,000000,182.317,185.345,181.919,185.176,667025.7682795,0
+VB.US,D,20201211,000000,184.412,185.772,182.733,184.59,1191639.4351223,0
+VB.US,D,20201214,000000,186.298,187.281,183.796,184.302,859590.94794928,0
+VB.US,D,20201215,000000,185.911,188.343,184.958,187.946,741565.99104616,0
+VB.US,D,20201216,000000,188.323,188.76,186.615,187.559,814499.80861207,0
+VB.US,D,20201217,000000,188.165,189.534,187.767,189.534,828643.22443285,0
+VB.US,D,20201218,000000,189.812,190.29,188.055,188.691,759220.33384489,0
+VB.US,D,20201221,000000,186.705,189.078,185.404,188.701,852033.28987628,0
+VB.US,D,20201222,000000,189.534,190.577,188.939,190.28,685688.26882491,0
+VB.US,D,20201223,000000,191.272,192.255,190.826,191.679,1178601.8706561,0
+VB.US,D,20201224,000000,192.146,192.811,190.716,191.55,730551.79212741,0
+VB.US,D,20201228,000000,193.357,193.556,190.587,190.587,873428.18998886,0
+VB.US,D,20201229,000000,191.252,191.669,187.4,188.522,711791.59797417,0
+VB.US,D,20201230,000000,189.148,191.213,189.028,190.478,687050.94358141,0
+VB.US,D,20201231,000000,190.2,190.875,188.611,190.349,706274.42700883,0
+VB.US,D,20210104,000000,191.372,191.58,185.404,187.281,1262896.3469457,0
+VB.US,D,20210105,000000,186.863,190.656,186.755,189.962,1016307.6093021,0
+VB.US,D,20210106,000000,191.233,197.667,191.074,196.098,1321344.3174883,0
+VB.US,D,20210107,000000,197.339,199.573,197.339,199.325,1132664.7248181,0
+VB.US,D,20210108,000000,200.099,200.934,196.842,199.245,1206454.6203907,0
+VB.US,D,20210111,000000,196.882,200.03,196.544,199.245,628696.63804438,0
+VB.US,D,20210112,000000,200.06,202.343,199.623,202.214,4086265.7845582,0
+VB.US,D,20210113,000000,202.323,202.8,200.556,201.002,859719.86322558,0
+VB.US,D,20210114,000000,202.254,204.527,202.125,203.535,952875.25045963,0
+VB.US,D,20210115,000000,202.026,202.77,198.858,200.804,1258039.8667715,0
+VB.US,D,20210119,000000,203.048,203.633,201.817,203.127,1005124.2090832,0
+VB.US,D,20210120,000000,204.071,205.272,203.326,204.359,1014848.2480884,0
+VB.US,D,20210121,000000,204.855,205.183,202.671,202.829,990760.22728188,0
+VB.US,D,20210122,000000,201.38,204.101,200.954,203.743,885998.43657857,0
+VB.US,D,20210125,000000,204.041,205.828,200.714,203.048,788945.37653767,0
+VB.US,D,20210126,000000,204.587,205.044,201.202,201.202,909944.44915102,0
+VB.US,D,20210127,000000,198.311,199.96,195.632,196.525,1341680.7023243,0
+VB.US,D,20210128,000000,198.302,199.96,196.862,197.775,676114.29525854,0
+VB.US,D,20210129,000000,198.063,198.659,193.367,194.191,1373594.2832624,0
+VB.US,D,20210201,000000,196.544,198.888,194.578,198.331,624941.98062219,0
+VB.US,D,20210202,000000,200.724,201.738,199.325,201.082,713103.91520087,0
+VB.US,D,20210203,000000,201.708,202.184,199.93,201.638,628709.73100213,0
+VB.US,D,20210204,000000,202.641,205.113,202.413,204.875,606939.16371721,0
+VB.US,D,20210205,000000,206.86,207.278,205.491,207.248,750102.59949855,0
+VB.US,D,20210208,000000,208.827,210.981,208.648,210.962,763689.06103971,0
+VB.US,D,20210209,000000,210.882,212.421,210.038,211.498,649976.72298901,0
+VB.US,D,20210210,000000,212.967,213.553,209.561,211.12,837547.44285282,0
+VB.US,D,20210211,000000,212.192,213.146,209.501,211.964,588469.02893566,0
+VB.US,D,20210212,000000,211.408,213.136,210.942,213.066,605703.38993582,0
+VB.US,D,20210216,000000,214.595,215.053,211.22,211.816,813500.71522076,0
+VB.US,D,20210217,000000,210.644,211.12,208.161,210.703,695277.34965021,0
+VB.US,D,20210218,000000,209.055,209.483,206.662,207.923,769322.05432359,0
+VB.US,D,20210219,000000,209.473,212.094,209.443,211.626,659689.68333763,0
+VB.US,D,20210222,000000,210.336,212.162,209.751,209.929,1218782.1436867,0
+VB.US,D,20210223,000000,207.437,210.058,202.899,209.165,819722.89160336,0
+VB.US,D,20210224,000000,209.969,213.891,209.223,213.305,550697.86013077,0
+VB.US,D,20210225,000000,213.344,213.702,205.461,206.344,865342.78500351,0
+VB.US,D,20210226,000000,207.407,208.897,203.048,206.166,1104594.4305547,0
+VB.US,D,20210301,000000,210.237,213.136,210.207,212.262,775114.17740167,0
+VB.US,D,20210302,000000,212.48,212.48,208.827,208.847,823431.22009813,0
+VB.US,D,20210303,000000,209.701,210.634,206.324,206.324,748824.52539213,0
+VB.US,D,20210304,000000,206.026,207.734,198.015,201.558,823484.59907972,0
+VB.US,D,20210305,000000,204.17,205.818,195.949,205.302,780732.06342661,0
+VB.US,D,20210308,000000,206.444,209.145,205.342,205.61,980455.06238277,0
+VB.US,D,20210309,000000,209.223,209.999,206.99,208.281,982008.08860193,0
+VB.US,D,20210310,000000,210.296,212.134,209.293,210.703,844085.86452259,0
+VB.US,D,20210311,000000,213.374,215.281,212.52,214.943,783338.56916927,0
+VB.US,D,20210312,000000,214.873,216.611,214.169,216.323,674061.72234373,0
+VB.US,D,20210315,000000,216.76,218.666,215.906,218.538,564960.1197219,0
+VB.US,D,20210316,000000,218.587,218.587,214.347,215.549,670043.19146536,0
+VB.US,D,20210317,000000,214.377,217.118,212.928,216.919,712008.13535233,0
+VB.US,D,20210318,000000,215.697,217.316,211.001,211.388,819272.6952869,0
+VB.US,D,20210319,000000,211.656,214.029,209.691,212.56,755597.61315078,0
+VB.US,D,20210322,000000,212.918,212.987,210.614,211.458,736293.55767567,0
+VB.US,D,20210323,000000,210.346,210.624,204.537,205.411,687588.76199972,0
+VB.US,D,20210324,000000,207.655,208.618,202.284,202.284,841395.76528045,0
+VB.US,D,20210325,000000,201.112,206.85,199.116,206.246,848209.13906296,0
+VB.US,D,20210326,000000,208.251,210.068,205.967,209.949,487136.58601201,0
+VB.US,D,20210329,000000,209.195,210.475,205.183,205.888,639752.13013758,0
+VB.US,D,20210330,000000,206.166,208.975,204.905,208.429,649606.09156966,0
+VB.US,D,20210331,000000,209.483,211.468,209.195,209.909,523177.47009282,0
+VB.US,D,20210401,000000,211.518,213.136,211.1,213.136,599961.62438755,0
+VB.US,D,20210405,000000,215.073,215.579,213.027,213.96,693962.01097172,0
+VB.US,D,20210406,000000,214.199,215.807,213.95,214.248,869982.72779966,0
+VB.US,D,20210407,000000,214.367,214.526,211.478,211.875,594845.29935945,0
+VB.US,D,20210408,000000,213.056,213.414,210.972,213.196,750300.00101539,0
+VB.US,D,20210409,000000,213.444,214.039,212.45,213.712,584330.64713636,0
+VB.US,D,20210412,000000,213.841,214.417,212.46,213.94,700226.48767935,0
+VB.US,D,20210413,000000,214.019,214.575,212.054,213.881,687848.60685351,0
+VB.US,D,20210414,000000,214.297,217.207,214.297,215.131,540539.73921868,0
+VB.US,D,20210415,000000,216.482,216.661,214.675,216.363,520764.3372646,0
+VB.US,D,20210416,000000,217.455,217.614,215.747,217.286,736208.9570256,0
+VB.US,D,20210419,000000,216.552,217.148,213.94,215.092,619741.05494402,0
+VB.US,D,20210420,000000,214.555,214.983,210.038,211.646,1243606.391579,0
+VB.US,D,20210421,000000,211.289,215.867,210.346,215.867,925225.94514539,0
+VB.US,D,20210422,000000,216.502,218.14,214.377,214.933,900243.57460955,0
+VB.US,D,20210423,000000,216.095,219.351,215.707,218.617,1222606.2945001,0
+VB.US,D,20210426,000000,220.136,221.159,219.699,220.841,641855.06058221,0
+VB.US,D,20210427,000000,221.397,221.764,220.027,220.999,459212.32858502,0
+VB.US,D,20210428,000000,221.039,221.774,220.235,221.287,761268.87815732,0
+VB.US,D,20210429,000000,223.006,223.372,219.103,221.029,772973.982385,0
+VB.US,D,20210430,000000,219.391,220.583,217.674,218.15,654619.68723695,0
+VB.US,D,20210503,000000,220.067,220.185,218.27,218.676,849631.23570463,0
+VB.US,D,20210504,000000,217.604,218.031,214.735,216.948,1080190.164461,0
+VB.US,D,20210505,000000,218.15,218.15,216.025,216.552,592808.84085417,0
+VB.US,D,20210506,000000,216.889,216.889,213.603,216.78,879429.80039092,0
+VB.US,D,20210507,000000,216.978,219.421,216.333,219.203,929591.9429794,0
+VB.US,D,20210510,000000,219.222,219.52,215.519,215.559,568785.27768582,0
+VB.US,D,20210511,000000,211.617,215.141,210.942,214.169,588003.72536027,0
+VB.US,D,20210512,000000,212.828,213.94,207.308,207.645,643265.07141672,0
+VB.US,D,20210513,000000,208.489,212.084,207.576,210.604,964120.0868649,0
+VB.US,D,20210514,000000,212.55,215.549,211.904,215.419,834743.53559333,0
+VB.US,D,20210517,000000,214.297,215.341,212.709,215.111,444685.18838713,0
+VB.US,D,20210518,000000,215.549,216.631,213.483,213.483,601549.90087758,0
+VB.US,D,20210519,000000,210.624,212.054,208.717,212.054,546907.95243771,0
+VB.US,D,20210520,000000,212.412,213.891,211.289,213.344,399452.04081587,0
+VB.US,D,20210521,000000,214.973,215.837,213.364,213.613,366509.15196861,0
+VB.US,D,20210524,000000,214.863,216.075,213.911,215.181,507941.29587528,0
+VB.US,D,20210525,000000,216.065,217.138,213.523,213.672,344679.16279852,0
+VB.US,D,20210526,000000,214.258,216.631,214.258,216.363,372976.06594605,0
+VB.US,D,20210527,000000,217.714,218.716,216.978,218.289,533166.38970476,0
+VB.US,D,20210528,000000,219.302,219.342,217.762,218.24,314027.54155734,0
+VB.US,D,20210601,000000,219.967,220.453,218.607,220.175,819078.31522186,0
+VB.US,D,20210602,000000,220.613,220.751,219.143,220.385,595368.01051882,0
+VB.US,D,20210603,000000,219.242,219.501,216.81,218.686,1030931.4359572,0
+VB.US,D,20210604,000000,219.679,220.155,218.518,219.739,565145.43543158,0
+VB.US,D,20210607,000000,219.947,221.367,219.848,221.199,603002.21203713,0
+VB.US,D,20210608,000000,221.794,223.948,220.911,223.602,701345.43199161,0
+VB.US,D,20210609,000000,224.187,224.187,221.864,222.122,439993.88091058,0
+VB.US,D,20210610,000000,222.688,223.352,220.801,221.476,314028.54870794,0
+VB.US,D,20210611,000000,222.39,223.334,221.804,223.334,337850.68175707,0
+VB.US,D,20210614,000000,223.75,224.405,221.536,222.32,620782.44866037,0
+VB.US,D,20210615,000000,222.4,222.479,220.097,221.496,372316.38230562,0
+VB.US,D,20210616,000000,221.169,221.883,219.083,220.841,387408.53398791,0
+VB.US,D,20210617,000000,220.375,221.129,216.055,218.05,469281.82024465,0
+VB.US,D,20210618,000000,216.115,216.78,213.881,214.069,593101.92167764,0
+VB.US,D,20210621,000000,215.519,219.183,214.883,218.686,425543.28415798,0
+VB.US,D,20210622,000000,218.676,219.887,217.148,219.332,486788.11190576,0
+VB.US,D,20210623,000000,219.699,220.881,219.699,219.779,923150.20776686,0
+VB.US,D,20210624,000000,221.139,222.201,220.493,222.171,457726.78145579,0
+VB.US,D,20210625,000000,222.688,224.098,222.161,223.472,872540.89031371,0
+VB.US,D,20210628,000000,224.256,224.256,220.673,221.844,549343.24257904,0
+VB.US,D,20210629,000000,222.996,223.204,220.94,221.526,403679.05186762,0
+VB.US,D,20210630,000000,221.059,221.983,220.563,221.437,1058267.5174361,0
+VB.US,D,20210701,000000,222.708,223.522,221.834,222.996,890068.33213734,0
+VB.US,D,20210702,000000,223.68,223.68,221.516,222.042,761839.9325453,0
+VB.US,D,20210706,000000,222.231,222.35,218.04,219.619,618778.21897416,0
+VB.US,D,20210707,000000,219.779,220.791,216.86,218.577,665789.9944981,0
+VB.US,D,20210708,000000,214.973,218.23,213.354,216.264,932016.15446418,0
+VB.US,D,20210709,000000,218.329,220.901,217.962,220.811,315874.65575056,0
+VB.US,D,20210712,000000,220.503,221.287,219.242,221.189,531157.12426558,0
+VB.US,D,20210713,000000,220.375,220.375,217.396,217.554,847882.82226982,0
+VB.US,D,20210714,000000,218.756,219.441,214.863,215.092,598278.67574149,0
+VB.US,D,20210715,000000,214.218,215.171,211.974,214.029,554275.25904806,0
+VB.US,D,20210716,000000,215.599,216.125,211.279,211.636,443804.93876615,0
+VB.US,D,20210719,000000,208.33,210.117,205.958,208.291,1201807.6275404,0
+VB.US,D,20210720,000000,208.618,214.893,208.271,214.119,545216.94658689,0
+VB.US,D,20210721,000000,215.221,217.455,215.221,217.266,624581.42070879,0
+VB.US,D,20210722,000000,216.74,216.74,214.039,215.073,532513.7561185,0
+VB.US,D,20210723,000000,216.055,216.552,214.437,216.422,344321.6243369,0
+VB.US,D,20210726,000000,216.542,218.14,216.035,216.869,325479.8509854,0
+VB.US,D,20210727,000000,216.025,216.244,213.374,215.271,442626.57256873,0
+VB.US,D,20210728,000000,216.075,218.547,214.447,217.207,399758.21459708,0
+VB.US,D,20210729,000000,218.736,220.523,218.06,218.984,342791.76258146,0
+VB.US,D,20210730,000000,218.04,220.423,217.752,218.17,373058.65229492,0
+VB.US,D,20210802,000000,219.361,221.277,217.098,217.286,1102355.5347796,0
+VB.US,D,20210803,000000,218.021,218.528,215.141,218.528,416439.64991999,0
+VB.US,D,20210804,000000,217.207,218.786,216.353,216.412,499425.8375854,0
+VB.US,D,20210805,000000,216.869,219.302,216.869,219.123,274789.96148456,0
+VB.US,D,20210806,000000,220.245,221.069,218.915,219.769,359559.81285564,0
+VB.US,D,20210809,000000,219.232,219.699,217.782,218.825,298238.44166255,0
+VB.US,D,20210810,000000,219.193,220.155,218.338,219.322,345123.31621139,0
+VB.US,D,20210811,000000,219.629,220.821,218.16,220.821,366171.75651891,0
+VB.US,D,20210812,000000,220.801,220.831,219.302,220.345,419338.22933552,0
+VB.US,D,20210813,000000,220.433,220.921,219.083,219.511,335769.90862557,0
+VB.US,D,20210816,000000,218.23,218.686,216.492,218.04,350124.82607153,0
+VB.US,D,20210817,000000,216.254,216.532,213.036,215.261,476757.89911938,0
+VB.US,D,20210818,000000,215.033,216.283,213.344,213.483,412279.11080757,0
+VB.US,D,20210819,000000,211.309,213.076,210.078,211.438,526251.29371206,0
+VB.US,D,20210820,000000,211.2,214.407,210.723,214.238,487267.5155895,0
+VB.US,D,20210823,000000,215.727,217.396,215.727,217.138,365597.68067914,0
+VB.US,D,20210824,000000,218.021,219.6,217.752,219.391,330533.73267654,0
+VB.US,D,20210825,000000,219.639,221.506,218.934,220.623,386547.42022826,0
+VB.US,D,20210826,000000,220.513,220.821,218.23,218.587,279230.48846269,0
+VB.US,D,20210827,000000,219.044,223.83,219.044,223.452,390083.5259711,0
+VB.US,D,20210830,000000,224.058,224.088,222.152,222.916,1297269.3896395,0
+VB.US,D,20210831,000000,222.718,223.204,221.744,222.459,386684.39270933,0
+VB.US,D,20210901,000000,223.402,224.475,221.725,223.78,495721.53769301,0
+VB.US,D,20210902,000000,224.485,226.043,224.197,225.507,362526.8785117,0
+VB.US,D,20210903,000000,225.16,225.577,224.207,224.872,421636.54699577,0
+VB.US,D,20210907,000000,224.832,225.18,222.846,222.976,373781.78642292,0
+VB.US,D,20210908,000000,222.548,222.708,220.077,221.397,348382.45554031,0
+VB.US,D,20210909,000000,221.049,222.996,220.682,220.95,320890.26571905,0
+VB.US,D,20210910,000000,222.152,222.191,218.796,218.944,357430.69649551,0
+VB.US,D,20210913,000000,220.395,220.98,218.09,219.877,331876.26442112,0
+VB.US,D,20210914,000000,220.741,221.009,217.098,217.782,340245.68587456,0
+VB.US,D,20210915,000000,217.832,220.325,217.346,220.215,502731.30584175,0
+VB.US,D,20210916,000000,219.997,221.059,218.696,220.165,310422.94957396,0
+VB.US,D,20210917,000000,220.205,221.069,218.438,219.282,303497.78207529,0
+VB.US,D,20210920,000000,214.973,216.244,212.58,215.341,770972.77415058,0
+VB.US,D,20210921,000000,216.948,217.177,214.01,215.231,681489.45798983,0
+VB.US,D,20210922,000000,216.69,219.779,216.69,218.388,336153.63300268,0
+VB.US,D,20210923,000000,219.351,222.678,219.083,221.774,420019.06313847,0
+VB.US,D,20210924,000000,220.701,222.052,219.818,221.109,354730.52574742,0
+VB.US,D,20210927,000000,221.635,224.207,221.407,222.986,366889.85489392,0
+VB.US,D,20210928,000000,221.973,222.45,218.468,218.815,619888.09893105,0
+VB.US,D,20210929,000000,219.838,220.345,218.25,218.636,425137.40246776,0
+VB.US,D,20210930,000000,219.52,219.6,215.509,215.509,515702.39836869,0
+VB.US,D,20211001,000000,216.81,220.126,214.695,218.865,444461.60095479,0
+VB.US,D,20211004,000000,218.716,219.56,216.154,217.138,918478.03615164,0
+VB.US,D,20211005,000000,217.802,219.709,216.81,217.734,385209.92423666,0
+VB.US,D,20211006,000000,215.727,217.446,214.079,217.396,456579.63692686,0
+VB.US,D,20211007,000000,219.074,221.883,218.974,220.335,584299.42546787,0
+VB.US,D,20211008,000000,220.791,221.248,218.934,219.044,281323.34740135,0
+VB.US,D,20211011,000000,219.193,220.901,217.822,217.932,220638.49538499,0
+VB.US,D,20211012,000000,218.518,219.937,218.358,218.984,267867.81543769,0
+VB.US,D,20211013,000000,219.52,220.087,217.594,220.017,277318.91663132,0
+VB.US,D,20211014,000000,222.152,223.77,221.893,223.69,500885.19879913,0
+VB.US,D,20211015,000000,225.477,225.875,223.362,223.372,317547.53289064,0
+VB.US,D,20211018,000000,222.728,224.226,221.923,223.72,427240.33291238,0
+VB.US,D,20211019,000000,224.753,225.428,223.611,224.584,442656.78708661,0
+VB.US,D,20211020,000000,224.783,226.669,224.276,226.203,448764.14830126,0
+VB.US,D,20211021,000000,226.213,227.265,225.428,226.838,370304.09541464,0
+VB.US,D,20211022,000000,226.927,228.109,225.687,226.848,256600.82171931,0
+VB.US,D,20211025,000000,227.612,229.102,226.858,228.476,316594.76842675,0
+VB.US,D,20211026,000000,229.24,229.41,226.769,226.848,337277.61306791,0
+VB.US,D,20211027,000000,226.521,226.521,222.738,222.816,411767.47830477,0
+VB.US,D,20211028,000000,223.67,226.589,223.67,226.589,380977.87743193,0
+VB.US,D,20211029,000000,226.361,227.334,225.408,226.173,533271.13336675,0
+VB.US,D,20211101,000000,227.086,231.217,227.086,231.107,635423.39687562,0
+VB.US,D,20211102,000000,231.415,231.594,229.777,231.028,485861.53335736,0
+VB.US,D,20211103,000000,231.147,234.732,230.819,234.056,872240.75943608,0
+VB.US,D,20211104,000000,234.582,235.506,232.547,233.024,731950.72430536,0
+VB.US,D,20211105,000000,235.278,236.767,234.036,235.347,525212.9214475,0
+VB.US,D,20211108,000000,236.975,237.571,235.486,235.903,537070.10541518,0
+VB.US,D,20211109,000000,235.903,236.549,234.146,235.278,440713.99358677,0
+VB.US,D,20211110,000000,234.444,235.387,231.058,232.16,551788.60422633,0
+VB.US,D,20211111,000000,232.964,234.196,232.477,233.62,299299.97839082,0
+VB.US,D,20211112,000000,234.294,234.562,233.411,234.274,322228.76886124,0
+VB.US,D,20211115,000000,235.377,235.377,233.391,234.046,447551.53898358,0
+VB.US,D,20211116,000000,233.838,235.03,233.014,234.414,376863.66724693,0
+VB.US,D,20211117,000000,233.848,234.216,230.979,231.872,2264136.9833305,0
+VB.US,D,20211118,000000,232.815,233.202,229.41,230.869,442840.0884951,0
+VB.US,D,20211119,000000,229.618,230.432,228.734,228.734,486872.71255583,0
+VB.US,D,20211122,000000,230.313,231.326,228.178,228.426,403207.70538866,0
+VB.US,D,20211123,000000,228.426,229.628,225.765,227.95,420100.64233675,0
+VB.US,D,20211124,000000,226.56,228.694,225.706,228.258,356830.43474025,0
+VB.US,D,20211126,000000,222.846,223.562,219.014,221.258,548574.78667423,0
+VB.US,D,20211129,000000,224.544,224.912,220.106,221.595,978776.14233909,0
+VB.US,D,20211130,000000,220.067,220.94,215.161,216.472,904412.17092675,0
+VB.US,D,20211201,000000,220.473,221.725,212.004,212.014,752648.67620545,0
+VB.US,D,20211202,000000,212.898,218.279,212.53,217.574,918003.66822088,0
+VB.US,D,20211203,000000,218.766,218.766,212.392,214,826406.34295896,0
+VB.US,D,20211206,000000,215.916,219.719,213.583,218.011,607875.81377157,0
+VB.US,D,20211207,000000,220.94,224.584,220.911,222.806,1102213.5265456,0
+VB.US,D,20211208,000000,223.592,224.783,221.824,224.217,435886.72077975,0
+VB.US,D,20211209,000000,223.274,223.8,220.057,220.145,1058769.078433,0
+VB.US,D,20211210,000000,221.645,222.211,218.289,219.689,494737.55156064,0
+VB.US,D,20211213,000000,219.52,220.275,216.264,217.455,833379.85368623,0
+VB.US,D,20211214,000000,216.204,218.428,214.993,215.727,773992.21163763,0
+VB.US,D,20211215,000000,215.906,218.776,213.056,218.418,714056.67966476,0
+VB.US,D,20211216,000000,220.225,220.563,214.307,215.171,1144795.8537479,0
+VB.US,D,20211217,000000,214.795,217.604,212.382,215.857,913767.59281375,0
+VB.US,D,20211220,000000,212.858,213.325,209.423,212.282,1913389.7381905,0
+VB.US,D,20211221,000000,214.417,218.528,214.417,218.488,703628.64239292,0
+VB.US,D,20211222,000000,218.378,220.385,218.1,220.225,581718.09849011,0
+VB.US,D,20211223,000000,221.019,222.548,220.682,221.923,501009.07832244,0
+VB.US,D,20211227,000000,222.39,224.425,220.94,224.425,692426.10631269,0
+VB.US,D,20211228,000000,224.396,225.895,223.204,223.83,624772.77932205,0
+VB.US,D,20211229,000000,223.879,224.495,222.598,224.276,513240.92231186,0
+VB.US,D,20211230,000000,224.803,226.213,223.978,224.167,568757.07746913,0
+VB.US,D,20211231,000000,223.998,225.408,223.69,223.82,484857.40421307,0
+VB.US,D,20220103,000000,224.673,226.521,223.611,225.259,634529.0471463,0
+VB.US,D,20220104,000000,226.471,227.374,224.604,225.765,722384.80794376,0
+VB.US,D,20220105,000000,226.043,226.868,219.421,219.421,571771.4792032,0
+VB.US,D,20220106,000000,220.126,222.3,218.002,220.483,674549.18323223,0
+VB.US,D,20220107,000000,220.543,222.072,218.319,218.796,690807.6153048,0
+VB.US,D,20220110,000000,217.872,218.021,213.911,217.962,671561.97456426,0
+VB.US,D,20220111,000000,218.518,220.643,216.343,220.513,491077.56629448,0
+VB.US,D,20220112,000000,221.705,222.678,218.577,219.749,633192.55830529,0
+VB.US,D,20220113,000000,220.623,221.834,217.426,218.002,971685.80214267,0
+VB.US,D,20220114,000000,216.571,217.812,214.189,217.634,556683.35612329,0
+VB.US,D,20220118,000000,215.837,216.085,211.826,212.202,1070615.1837441,0
+VB.US,D,20220119,000000,213.325,214.139,209.185,209.223,795306.53970252,0
+VB.US,D,20220120,000000,210.385,213.513,205.58,205.898,920452.05131995,0
+VB.US,D,20220121,000000,204.696,207.158,201.777,201.777,3189999.4476526,0
+VB.US,D,20220124,000000,199.195,206.226,195.442,205.818,2095122.0060489,0
+VB.US,D,20220125,000000,203.019,205.372,198.779,202.581,1179888.0019672,0
+VB.US,D,20220126,000000,205.788,207.367,198.391,200.268,835724.50027392,0
+VB.US,D,20220127,000000,202.284,204.389,196.008,197.001,772512.70741199,0
+VB.US,D,20220128,000000,197.2,200.854,194.023,200.784,1172137.9781303,0
+VB.US,D,20220131,000000,200.198,206.324,199.772,206.196,1018069.1156947,0
+VB.US,D,20220201,000000,207.05,208.946,204.151,208.717,1049102.4470118,0
+VB.US,D,20220202,000000,209.115,209.393,205.997,207.903,838712.71609249,0
+VB.US,D,20220203,000000,205.868,207.298,203.733,204.061,959739.98892253,0
+VB.US,D,20220204,000000,203.793,206.464,201.846,204.885,557503.1767085,0
+VB.US,D,20220207,000000,205.163,207.02,204.419,205.302,837621.97199693,0
+VB.US,D,20220208,000000,205.282,208.847,205.133,208.559,668358.22851811,0
+VB.US,D,20220209,000000,210.435,212.689,210.435,212.689,1125383.0260085,0
+VB.US,D,20220210,000000,209.711,214.823,208.439,209.711,677839.54422963,0
+VB.US,D,20220211,000000,209.969,211.944,205.59,207.129,590587.06663922,0
+VB.US,D,20220214,000000,207.04,208.847,204.706,206.056,677782.13664566,0
+VB.US,D,20220215,000000,207.913,211.11,207.486,210.872,489650.43389983,0
+VB.US,D,20220216,000000,209.959,212.084,209.333,211.339,487409.52382354,0
+VB.US,D,20220217,000000,209.501,210.009,205.888,206.236,414219.89000623,0
+VB.US,D,20220218,000000,205.798,207.913,204.061,204.677,608413.63218988,0
+VB.US,D,20220222,000000,203.833,205.63,200.685,201.837,1394285.1851083,0
+VB.US,D,20220223,000000,203.247,204.219,197.905,198.053,1172913.4840894,0
+VB.US,D,20220224,000000,193.189,202.701,192.683,202.224,2234488.484083,0
+VB.US,D,20220225,000000,202.442,207.566,201.718,207.566,799933.38954093,0
+VB.US,D,20220228,000000,205.262,209.115,205.262,207.973,866505.03679139,0
+VB.US,D,20220301,000000,207.466,208.529,202.681,204.141,583414.14009391,0
+VB.US,D,20220302,000000,205.411,209.839,205.362,208.936,678993.73881275,0
+VB.US,D,20220303,000000,209.551,210.167,205.372,206.89,946111.22705635,0
+VB.US,D,20220304,000000,204.925,205.471,201.529,203.375,1134044.5211347,0
+VB.US,D,20220307,000000,203.217,203.525,196.763,196.803,1432157.0689728,0
+VB.US,D,20220308,000000,197.011,202.204,196.148,197.488,1230412.7187703,0
+VB.US,D,20220309,000000,201.182,204.071,200.407,203.097,1015731.5191611,0
+VB.US,D,20220310,000000,200.566,203.227,199.98,202.979,893508.75857356,0
+VB.US,D,20220311,000000,204.17,204.835,199.881,200,695911.85452574,0
+VB.US,D,20220314,000000,200.427,201.162,196.177,197.081,819935.40037913,0
+VB.US,D,20220315,000000,197.557,200.348,197.309,200.278,1082826.8847216,0
+VB.US,D,20220316,000000,201.916,206.246,200.874,206.246,1015249.0940256,0
+VB.US,D,20220317,000000,205.143,209.343,205.034,209.253,714850.31433447,0
+VB.US,D,20220318,000000,208.489,211.716,207.973,211.418,1205607.6067394,0
+VB.US,D,20220321,000000,211.528,212.738,209.055,210.624,1149856.7854932,0
+VB.US,D,20220322,000000,211.269,213.722,211.269,212.49,1598307.7099591,0
+VB.US,D,20220323,000000,211.458,211.934,208.946,209.045,2123935.5774522,0
+VB.US,D,20220324,000000,209.929,211.289,208.732,211.289,966129.35230409,0
+VB.US,D,20220325,000000,211.368,212.014,209.922,211.974,626760.89459872,0
+VB.US,D,20220328,000000,211.736,212.064,209.195,212.064,1097047.8511382,0
+VB.US,D,20220329,000000,213.712,217.792,213.712,217.475,1198375.2583089,0
+VB.US,D,20220330,000000,216.899,217.048,212.913,214.01,507292.69089141,0
+VB.US,D,20220331,000000,213.712,214.951,211.011,211.011,659088.41443177,0
+VB.US,D,20220401,000000,212.034,213.434,210.793,212.808,653173.41898098,0
+VB.US,D,20220404,000000,213.245,213.563,211.786,213.146,1413915.5573766,0
+VB.US,D,20220405,000000,213.096,214.238,208.459,208.946,1084095.8944727,0
+VB.US,D,20220406,000000,207.129,207.543,204.765,206.265,1208052.9683867,0
+VB.US,D,20220407,000000,206.206,207.085,202.899,205.838,715732.57825664,0
+VB.US,D,20220408,000000,205.749,207.235,204.339,205.064,404403.19314621,0
+VB.US,D,20220411,000000,204.17,206.524,203.721,204.081,1118539.4377081,0
+VB.US,D,20220412,000000,205.958,208.412,203.575,204.249,776058.8846608,0
+VB.US,D,20220413,000000,204.687,208.186,204.687,207.963,402450.3281404,0
+VB.US,D,20220414,000000,208.132,209.353,206.156,206.256,355530.2033207,0
+VB.US,D,20220418,000000,205.699,206.291,204.121,205.103,523543.06575919,0
+VB.US,D,20220419,000000,205.272,210.009,205.272,209.621,578671.46793696,0
+VB.US,D,20220420,000000,210.733,211.924,209.788,210.574,531797.67204468,0
+VB.US,D,20220421,000000,212.46,212.848,205.461,206.086,582388.86078711,0
+VB.US,D,20220422,000000,205.372,205.486,200.566,200.704,772593.27945967,0
+VB.US,D,20220425,000000,199.047,202.181,196.922,202.006,997389.29250529,0
+VB.US,D,20220426,000000,200.724,200.874,195.8,195.9,893447.32238719,0
+VB.US,D,20220427,000000,196.505,198.187,194.578,195.66,1752000.9052225,0
+VB.US,D,20220428,000000,197.567,200.323,193.764,199.474,1171426.9298096,0
+VB.US,D,20220429,000000,198.511,200.897,193.484,193.665,997603.81558226,0
+VB.US,D,20220502,000000,193.794,196.098,190.806,195.264,1069662.4192802,0
+VB.US,D,20220503,000000,195.264,198.058,194.758,197.051,832868.22118342,0
+VB.US,D,20220504,000000,197.587,202.621,194.618,202.274,869359.30158069,0
+VB.US,D,20220505,000000,200.338,200.338,192.463,194.618,1021471.2704082,0
+VB.US,D,20220506,000000,193.745,194.052,189.118,191.63,1021732.1224126,0
+VB.US,D,20220509,000000,188.711,189.463,182.644,183.478,1924481.4877052,0
+VB.US,D,20220510,000000,185.891,186.794,179.01,182.684,1506949.0793885,0
+VB.US,D,20220511,000000,182.713,186.199,178.464,178.782,4799953.8471048,0
+VB.US,D,20220512,000000,178.076,182.415,176.925,180.887,1112818.8223223,0
+VB.US,D,20220513,000000,183.081,187.972,183.081,186.745,841720.0677724,0
+VB.US,D,20220516,000000,186.059,187.579,184.63,185.672,822866.20861373,0
+VB.US,D,20220517,000000,188.909,191.243,187.271,191.084,781088.59473763,0
+VB.US,D,20220518,000000,188.919,189.541,183.369,184.212,1050903.2322775,0
+VB.US,D,20220519,000000,182.704,186.79,182.465,184.51,1156902.8110635,0
+VB.US,D,20220520,000000,186.447,187.161,179.633,184.084,1113801.8013041,0
+VB.US,D,20220523,000000,185.98,186.993,183.326,186.179,1093912.5913326,0
+VB.US,D,20220524,000000,184.55,184.968,180.271,183.448,961056.33475162,0
+VB.US,D,20220525,000000,182.694,187.921,182.694,186.983,795828.2437113,0
+VB.US,D,20220526,000000,187.976,192.215,187.976,191.272,952148.08772927,0
+VB.US,D,20220527,000000,192.385,196.068,192.075,196.008,734909.73275665,0
+VB.US,D,20220531,000000,195.502,195.66,192.663,193.586,884907.69248301,0
+VB.US,D,20220601,000000,194.588,195.304,189.736,192.275,624882.55873702,0
+VB.US,D,20220602,000000,192.463,196.872,192.255,196.803,714306.45301259,0
+VB.US,D,20220603,000000,195.344,195.79,193.834,194.837,526919.03455727,0
+VB.US,D,20220606,000000,196.962,197.279,194.957,195.83,703689.07142868,0
+VB.US,D,20220607,000000,194.132,198.273,193.794,198.243,1431715.9370117,0
+VB.US,D,20220608,000000,197.2,197.76,194.445,195.095,502736.34159473,0
+VB.US,D,20220609,000000,194.201,194.45,190.686,190.736,676716.571315,0
+VB.US,D,20220610,000000,187.599,188.42,184.7,185.246,1015863.4558892,0
+VB.US,D,20220613,000000,180.221,180.932,175.445,176.229,1497991.4819869,0
+VB.US,D,20220614,000000,177.213,177.679,173.896,175.575,1388604.8557464,0
+VB.US,D,20220615,000000,177.392,180.289,174.942,177.938,636901.89395067,0
+VB.US,D,20220616,000000,173.857,174.193,168.416,169.488,1907891.7030865,0
+VB.US,D,20220617,000000,170.351,172.974,169.17,171.136,1411209.3437249,0
+VB.US,D,20220621,000000,174.155,175.753,172.854,173.827,1274679.0017693,0
+VB.US,D,20220622,000000,171.345,174.81,170.659,173.43,964247.9949906,0
+VB.US,D,20220623,000000,174.057,175.87,172.51,175.541,1146121.9175416,0
+VB.US,D,20220624,000000,177.245,181.628,176.876,181.628,1054199.0923641,0
+VB.US,D,20220627,000000,182.345,183.115,180.233,181.907,1027574.5066203,0
+VB.US,D,20220628,000000,183.162,184.617,178.908,179.018,656210.46852159,0
+VB.US,D,20220629,000000,178.978,179.098,175.79,177.225,858321.43788809,0
+VB.US,D,20220630,000000,174.654,177.603,172.861,175.451,877786.24342038,0
+VB.US,D,20220701,000000,175.103,178.211,173.907,177.932,796748.13107252,0
+VB.US,D,20220705,000000,174.963,178.629,172.745,178.57,896051.56243189,0
+VB.US,D,20220706,000000,178.41,179.845,175.521,177.354,619010.32630664,0
+VB.US,D,20220707,000000,178.669,181.784,178.669,181.499,752413.30250631,0
+VB.US,D,20220708,000000,180.871,182.43,179.327,180.851,672842.67910689,0
+VB.US,D,20220711,000000,179.546,180.263,177.776,178.012,1783360.4239466,0
+VB.US,D,20220712,000000,177.374,179.43,176.378,177.434,4536828.4069921,0
+VB.US,D,20220713,000000,174.963,177.982,174.385,177.065,952240.73058847,0
+VB.US,D,20220714,000000,174.575,175.431,172.506,175.073,835678.74589152,0
+VB.US,D,20220715,000000,177.274,178.56,174.95,178.5,762333.40734726,0
+VB.US,D,20220718,000000,180.502,181.648,177.822,178.301,823018.39150936,0
+VB.US,D,20220719,000000,180.383,184.338,180.283,184.268,501256.88512419,0
+VB.US,D,20220720,000000,184.079,187.287,183.871,186.968,631137.68709671,0
+VB.US,D,20220721,000000,185.942,188.183,184.856,188.183,787342.95224426,0
+VB.US,D,20220722,000000,188.393,189.055,184.572,185.842,490663.26107366,0
+VB.US,D,20220725,000000,186.54,187.068,184.746,186.679,1206096.243581,0
+VB.US,D,20220726,000000,185.972,186.159,184.614,185.095,502397.15013474,0
+VB.US,D,20220727,000000,186.41,189.718,185.852,189.01,482620.17698072,0
+VB.US,D,20220728,000000,189.847,192.181,187.72,192.119,598699.35580612,0
+VB.US,D,20220729,000000,192.438,194.55,191.631,194.061,449658.88964215,0
+VB.US,D,20220801,000000,192.766,194.769,191.401,193.942,643710.71484514,0
+VB.US,D,20220802,000000,193.035,194.923,192.183,192.886,666791.04376478,0
+VB.US,D,20220803,000000,194.131,195.885,193.484,195.277,495242.38869527,0
+VB.US,D,20220804,000000,195.506,195.506,194.121,194.54,569393.74203132,0
+VB.US,D,20220805,000000,192.587,195.977,192.119,195.914,370162.54406912,0
+VB.US,D,20220808,000000,197.299,199.71,197.16,197.558,515938.8008895,0
+VB.US,D,20220809,000000,197.18,197.18,194.367,195.127,437977.19581043,0
+VB.US,D,20220810,000000,198.475,200.637,198.444,200.437,439386.46700305,0
+VB.US,D,20220811,000000,202.46,204.273,200.936,201.205,613568.97364623,0
+VB.US,D,20220812,000000,202.211,204.741,201.539,204.721,719495.1766074,0
+VB.US,D,20220815,000000,203.187,205.249,202.722,205.05,473915.61873113,0
+VB.US,D,20220816,000000,204.492,206.764,203.927,205.847,386994.50178215,0
+VB.US,D,20220817,000000,203.267,204.134,201.285,202.649,483352.91770053,0
+VB.US,D,20220818,000000,202.669,204.168,201.772,203.894,443533.98022806,0
+VB.US,D,20220819,000000,202.101,202.425,199.292,199.909,473118.63772903,0
+VB.US,D,20220822,000000,197.349,197.444,195.287,195.765,474481.73621876,0
+VB.US,D,20220823,000000,196.253,197.929,195.436,195.825,659062.13480239,0
+VB.US,D,20220824,000000,195.914,198.007,195.277,197.23,683086.99662249,0
+VB.US,D,20220825,000000,198.415,200.447,197.777,200.428,602940.21819133,0
+VB.US,D,20220826,000000,200.667,200.667,194.081,194.091,660948.18934009,0
+VB.US,D,20220829,000000,192.617,194.378,191.78,192.746,444284.78852727,0
+VB.US,D,20220830,000000,193.543,193.543,189.289,190.166,458737.84828694,0
+VB.US,D,20220831,000000,190.724,191.391,188.712,189,473663.67637404,0
+VB.US,D,20220901,000000,187.665,187.665,184.701,187.247,956795.76810422,0
+VB.US,D,20220902,000000,189.479,190.104,185.329,186.151,711620.72325546,0
+VB.US,D,20220906,000000,186.938,187.122,183.81,184.816,652627.06527539,0
+VB.US,D,20220907,000000,184.507,189.419,184.507,189.09,660285.71142903,0
+VB.US,D,20220908,000000,187.616,191.102,186.893,191.043,608605.40808532,0
+VB.US,D,20220909,000000,192.707,194.958,192.318,194.619,412747.82869748,0
+VB.US,D,20220912,000000,195.944,197.409,195.446,196.851,459067.07973365,0
+VB.US,D,20220913,000000,192.089,192.866,188.552,189.21,500040.33477842,0
+VB.US,D,20220914,000000,189.588,189.91,187.376,189.449,416100.36842922,0
+VB.US,D,20220915,000000,188.532,191.431,187.446,188.283,595570.65330797,0
+VB.US,D,20220916,000000,186.051,186.151,183.561,185.274,577484.00258157,0
+VB.US,D,20220919,000000,183.312,187.302,183.312,187.177,490912.19216751,0
+VB.US,D,20220920,000000,185.663,185.723,182.868,184.069,492140.78756621,0
+VB.US,D,20220921,000000,185.145,187.177,181.319,181.319,549358.80399375,0
+VB.US,D,20220922,000000,181.359,181.568,176.618,177.125,1107772.4765264,0
+VB.US,D,20220923,000000,174.88,174.9571,170.81,173.27,1979160,0
+VB.US,D,20220926,000000,172.53,175,169.9296,170.45,1053107,0
+VB.US,D,20220927,000000,172.6,173.99,169.38,170.87,1541615,0
+VB.US,D,20220928,000000,172.24,176.83,171.24,175.83,1298032,0
+VB.US,D,20220929,000000,173.72,173.9955,170.0675,172.02,1415480,0
+VB.US,D,20220930,000000,171.65,174.96,170.76,170.91,1057840,0
+VB.US,D,20221003,000000,172.94,176.7367,171.1811,175.75,858793,0
+VB.US,D,20221004,000000,178.85,182.97,178.85,182.91,770914,0
+VB.US,D,20221005,000000,180.47,182.79,178.52,181.89,1040479,0
+VB.US,D,20221006,000000,180.83,183.31,179.84,180.58,442855,0
+VB.US,D,20221007,000000,178.56,179.1499,174.8,175.7,510699,0
+VB.US,D,20221010,000000,176.21,176.57,173.36,174.58,645564,0
+VB.US,D,20221011,000000,173.71,176.8,171.6901,174.5,1022936,0
+VB.US,D,20221012,000000,174.55,174.85,172.36,173.59,674165,0
+VB.US,D,20221013,000000,170.29,178.22,168.65,177.3,846970,0
+VB.US,D,20221014,000000,178.7,179.7972,172.59,172.82,499432,0
+VB.US,D,20221017,000000,175.97,178.42,175.97,177.64,720088,0
+VB.US,D,20221018,000000,181.17,182.99,178.7478,180.37,537293,0
+VB.US,D,20221019,000000,178.74,179.48,175.33,176.92,602866,0
+VB.US,D,20221020,000000,177.16,179.1411,174.0873,174.63,592800,0
+VB.US,D,20221021,000000,174.96,178.45,173.43,178.12,692711,0
+VB.US,D,20221024,000000,178.77,179.439,176.8601,179.04,639933,0
+VB.US,D,20221025,000000,179.51,184.11,179.19,183.82,552687,0
+VB.US,D,20221026,000000,184.12,187.315,183.82,184.27,431184,0
+VB.US,D,20221027,000000,185.69,187.194,184.21,184.58,818413,0
+VB.US,D,20221028,000000,184.94,188.13,183.755,187.94,687470,0
+VB.US,D,20221031,000000,187.14,188.94,186.4401,187.84,726751,0
+VB.US,D,20221101,000000,190.02,190.21,187.64,188.48,611477,0
+VB.US,D,20221102,000000,187.66,189.55,182.41,182.49,800905,0
+VB.US,D,20221103,000000,180.18,183.13,178.792,181.68,838691,0
+VB.US,D,20221104,000000,184.2,185.36,180.68,183.72,793190,0
+VB.US,D,20221107,000000,184.79,185.63,183,185.15,907251,0
+VB.US,D,20221108,000000,185.81,187.8,183.36,185.53,834184,0
+VB.US,D,20221109,000000,183.76,184.84,180.68,181.07,624440,0
+VB.US,D,20221110,000000,188.14,192.48,187.85,192.27,2322246,0
+VB.US,D,20221111,000000,193.06,195.6979,192.846,194.3,575007,0
+VB.US,D,20221114,000000,193.27,194.9,191.91,191.95,494111,0
+VB.US,D,20221115,000000,195.1,196.5,193.5,194.97,1567871,0
+VB.US,D,20221116,000000,193.68,193.885,191.1,191.52,876277,0
+VB.US,D,20221117,000000,188.65,190.0723,187.7527,189.87,630497,0
+VB.US,D,20221118,000000,192.38,192.38,189.44,191,405757,0
+VB.US,D,20221121,000000,190.17,190.71,189.115,190.29,518388,0
+VB.US,D,20221122,000000,191.54,193.08,190.57,192.94,666475,0
+VB.US,D,20221123,000000,193.07,194.28,192.219,193.49,423549,0
+VB.US,D,20221125,000000,193.45,194.73,193.36,194.58,384304,0
+VB.US,D,20221128,000000,192.69,193.65,189.995,190.47,535038,0
+VB.US,D,20221129,000000,190.79,192.34,190.79,191.2,453180,0
+VB.US,D,20221130,000000,191.74,196.18,189.5521,196.09,789916,0
+VB.US,D,20221201,000000,196.75,198.12,195.14,196.17,723626,0
+VB.US,D,20221202,000000,193.79,197.43,193.46,196.57,568326,0
+VB.US,D,20221205,000000,195.51,195.51,190.76,191.4,540756,0
+VB.US,D,20221206,000000,191.23,191.5763,187.29,188.63,622397,0
+VB.US,D,20221207,000000,188.36,189.97,187.59,188.12,619807,0
+VB.US,D,20221208,000000,189.24,191.15,188.515,189.44,627394,0
+VB.US,D,20221209,000000,188.58,189.73,187.58,187.66,612888,0
+VB.US,D,20221212,000000,188.27,190.3021,187.32,190.15,677342,0
+VB.US,D,20221213,000000,195.79,196.3767,190.25,191.62,605731,0
+VB.US,D,20221214,000000,191.42,193.13,189.2993,190.71,501214,0
+VB.US,D,20221215,000000,188.21,188.97,185.695,186.24,704840,0
+VB.US,D,20221216,000000,184.66,185.6201,182.73,184.36,1407197,0
+VB.US,D,20221219,000000,184.59,184.89,181.26,181.96,791705,0
+VB.US,D,20221220,000000,181.82,183.7,181.1,182.8,834328,0
+VB.US,D,20221221,000000,184.44,186.5282,184.245,185.95,728789,0
+VB.US,D,20221222,000000,183.52,183.52,179.53,182.66,1200996,0
+VB.US,D,20221223,000000,182.72,183.67,181.31,183.64,697043,0
+VB.US,D,20221227,000000,183.63,184.0972,182.18,183.04,746256,0
+VB.US,D,20221228,000000,183.42,183.8,179.94,179.99,1045618,0
+VB.US,D,20221229,000000,181.18,184.57,180.93,184.02,1084377,0
+VB.US,D,20221230,000000,182.22,183.73,181.8074,183.54,896603,0
+VB.US,D,20230103,000000,185,186.2064,181.109,182.5,561329,0
+VB.US,D,20230104,000000,183.56,186.23,183.56,185.28,887218,0
+VB.US,D,20230105,000000,184.14,184.365,182.0701,183.28,415166,0
+VB.US,D,20230106,000000,185,187.8596,183.6401,187.42,397159,0
+VB.US,D,20230109,000000,188.85,190.2064,187.748,188,678603,0
+VB.US,D,20230110,000000,187.69,190.23,187.12,190.17,380165,0
+VB.US,D,20230111,000000,191,192.98,190.7,192.91,533207,0
+VB.US,D,20230112,000000,193.69,195.43,191.93,195.28,627619,0
+VB.US,D,20230113,000000,193.89,196.43,193.54,196.18,478927,0
+VB.US,D,20230117,000000,195.78,197.07,195.425,196.03,556944,0
+VB.US,D,20230118,000000,197.1,198.224,193.29,193.32,2643330,0
+VB.US,D,20230119,000000,191.95,192.56,190.13,191.19,726508,0
+VB.US,D,20230120,000000,192.26,194.73,190.913,194.71,508430,0
+VB.US,D,20230123,000000,195.1,197.99,194.51,197.46,424072,0
+VB.US,D,20230124,000000,196.37,197.6,195.65,196.62,624135,0
+VB.US,D,20230125,000000,195.09,197.06,193.64,196.99,410390,0
+VB.US,D,20230126,000000,198.41,199.245,196.312,198.74,594660,0
+VB.US,D,20230127,000000,198.27,200.68,197.78,199.91,514414,0
+VB.US,D,20230130,000000,198.34,200.07,197.2194,197.28,433638,0
+VB.US,D,20230131,000000,197.84,202.18,197.84,202.18,733801,0
+VB.US,D,20230201,000000,201.77,206.95,200.84,205.42,644141,0
+VB.US,D,20230202,000000,207,210,206.75,208.76,874496,0
+VB.US,D,20230203,000000,206.16,209.02,206.115,206.86,805440,0
+VB.US,D,20230206,000000,205.56,206,203.53,204.06,684064,0
+VB.US,D,20230207,000000,203.59,206.3,201.93,205.8,468768,0
+VB.US,D,20230208,000000,204.7,205.55,202.8001,203.24,355177,0
+VB.US,D,20230209,000000,204.77,205.4799,199.97,200.55,403091,0
+VB.US,D,20230210,000000,199.68,200.8,198.9612,200.6,375850,0
+VB.US,D,20230213,000000,200.71,203.14,200,202.97,558998,0
+VB.US,D,20230214,000000,201.71,204.48,200.75,203.15,393373,0
+VB.US,D,20230215,000000,202.06,205.18,201.71,205.13,509422,0
+VB.US,D,20230216,000000,202.61,205.3099,201.76,202.96,373038,0
+VB.US,D,20230217,000000,202.55,202.985,200.97,202.74,351961,0
+VB.US,D,20230221,000000,200.44,200.93,197.13,197.3,472998,0
+VB.US,D,20230222,000000,197.88,199.22,197.19,198,538632,0
+VB.US,D,20230223,000000,199.26,200.21,196.38,198.78,426187,0
+VB.US,D,20230224,000000,196.47,197.51,195.2352,197.13,360799,0
+VB.US,D,20230227,000000,198.77,199.81,197.1001,197.43,563603,0
+VB.US,D,20230228,000000,197.56,199.215,197.44,197.52,447182,0
+VB.US,D,20230301,000000,197.28,198.69,196.845,197.88,708288,0
+VB.US,D,20230302,000000,196.69,199.15,195.7496,198.88,538840,0
+VB.US,D,20230303,000000,199.59,201.992,198.88,201.68,408767,0
+VB.US,D,20230306,000000,201.6,202.03,198.5501,199.13,317033,0
+VB.US,D,20230307,000000,199.02,199.5699,196.352,196.72,507659,0
+VB.US,D,20230308,000000,197.02,197.55,195.37,196.73,371630,0
+VB.US,D,20230309,000000,196.87,197.43,191.4,191.51,642424,0
+VB.US,D,20230310,000000,190.97,190.97,184.1186,185.81,1065473,0
+VB.US,D,20230313,000000,181.95,185.5833,180.06,182.35,807149,0
+VB.US,D,20230314,000000,187.16,188.03,183.55,185.48,539768,0
+VB.US,D,20230315,000000,181.73,182.35,178.85,181.92,817914,0
+VB.US,D,20230316,000000,180.59,185.33,179.17,184.46,841816,0
+VB.US,D,20230317,000000,183.06,183.06,179.44,180.17,946726,0
+VB.US,D,20230320,000000,181.66,184.1,181.1291,182.63,519402,0
+VB.US,D,20230321,000000,185.66,186.76,185.21,186.06,394891,0
+VB.US,D,20230322,000000,186.1,186.5232,181,181,391440,0
+VB.US,D,20230323,000000,181.76,183.88,178.14,179.51,716317,0
+VB.US,D,20230324,000000,178.22,181.17,176.7615,180.94,654370,0
+VB.US,D,20230327,000000,183.27,183.93,181.56,182.89,501629,0
+VB.US,D,20230328,000000,182.77,183.97,182.1701,183.15,592676,0
+VB.US,D,20230329,000000,184.95,185.64,183.9495,185.6,750853,0
+VB.US,D,20230330,000000,187.12,187.77,185.3591,185.86,671891,0
+VB.US,D,20230331,000000,187.11,189.64,187.04,189.56,475796,0
+VB.US,D,20230403,000000,189.77,190.5,187.75,189.47,486424,0
+VB.US,D,20230404,000000,190.1,190.1,185.25,186.32,494477,0
+VB.US,D,20230405,000000,185.42,185.8,183.53,184.74,504700,0
+VB.US,D,20230406,000000,184.52,185.3099,183.555,184.8,551310,0
+VB.US,D,20230410,000000,184.06,186.92,183.8,186.87,409967,0
+VB.US,D,20230411,000000,187.71,189.33,187.31,188.47,898984,0
+VB.US,D,20230412,000000,190.08,190.29,187,187.21,419456,0
+VB.US,D,20230413,000000,187.83,189.4365,187.145,189.06,570506,0
+VB.US,D,20230414,000000,189.05,190.1753,186.609,187.84,372852,0
+VB.US,D,20230417,000000,188.2,189.53,187.8201,189.51,489024,0
+VB.US,D,20230418,000000,190.3,190.5056,188.38,189.28,395391,0
+VB.US,D,20230419,000000,188.42,189.97,187.91,189.61,979222,0
+VB.US,D,20230420,000000,188.26,189.6212,187.9041,188.64,560384,0
+VB.US,D,20230421,000000,188.76,189.0004,187.24,188.76,447586,0
+VB.US,D,20230424,000000,188.53,189.4135,187.52,188.47,417537,0
+VB.US,D,20230425,000000,187.17,187.2859,184.28,184.36,432235,0
+VB.US,D,20230426,000000,184.16,184.78,182.39,182.77,518217,0
+VB.US,D,20230427,000000,183.41,185.665,182.55,185.49,502157,0
+VB.US,D,20230428,000000,185.03,187.66,185,187.31,413779,0
+VB.US,D,20230501,000000,187.01,188.9647,186.94,187.39,533868,0
+VB.US,D,20230502,000000,186.43,186.43,181.92,184,681458,0
+VB.US,D,20230503,000000,184.35,187.29,183.81,183.93,907841,0
+VB.US,D,20230504,000000,182.99,183.3579,180.17,181.26,589632,0
+VB.US,D,20230505,000000,183.82,185.89,183.75,185.4,564544,0
+VB.US,D,20230508,000000,186.27,186.5,184.355,185.11,387951,0
+VB.US,D,20230509,000000,184.04,185.3399,183.4113,184.63,407702,0
+VB.US,D,20230510,000000,186.89,186.89,183.2301,185.04,349505,0
+VB.US,D,20230511,000000,184.19,184.75,182.95,183.92,524309,0
+VB.US,D,20230512,000000,184.65,185.17,182.45,183.75,923354,0
+VB.US,D,20230515,000000,184.09,186.49,183.9,185.87,812801,0
+VB.US,D,20230516,000000,184.76,184.85,182.99,182.99,774320,0
+VB.US,D,20230517,000000,183.89,186.72,183.145,186.41,609550,0
+VB.US,D,20230518,000000,185.9,188.35,185.46,188.14,771378,0
+VB.US,D,20230519,000000,189.09,189.23,185.93,186.64,1183723,0
+VB.US,D,20230522,000000,187.05,188.99,186.4501,188.27,470008,0
+VB.US,D,20230523,000000,187.63,189.57,186.64,186.71,552200,0
+VB.US,D,20230524,000000,185.66,185.86,183.7501,184.58,425826,0
+VB.US,D,20230525,000000,184.73,185.2,182.3841,183.92,535108,0
+VB.US,D,20230526,000000,184.18,186.11,184.01,185.82,444247,0
+VB.US,D,20230530,000000,186.68,187.28,184.87,185.7,507426,0
+VB.US,D,20230531,000000,184.81,185.7999,182.3201,183.62,482335,0
+VB.US,D,20230601,000000,183.86,185.98,182.7416,185.42,486066,0
+VB.US,D,20230602,000000,187.54,191.35,187.23,191.21,605040,0
+VB.US,D,20230605,000000,190.34,190.34,188.1701,189.42,454451,0
+VB.US,D,20230606,000000,189,193.72,189,193.19,591499,0
+VB.US,D,20230607,000000,194,196.415,194,195.95,757265,0
+VB.US,D,20230608,000000,195.45,195.8,193.69,195.34,588662,0
+VB.US,D,20230609,000000,195.38,195.65,193.5801,194.21,480803,0
+VB.US,D,20230612,000000,194.39,195.759,193.465,195.28,380391,0
+VB.US,D,20230613,000000,196.29,198.35,195.87,197.75,639497,0
+VB.US,D,20230614,000000,198.24,199.14,194.88,196.32,741362,0
+VB.US,D,20230615,000000,195.42,198.3099,195.42,198.2,832802,0
+VB.US,D,20230616,000000,198.98,199.26,196.3315,197.14,414989,0
+VB.US,D,20230620,000000,196.23,196.44,194.7312,195.86,465339,0
+VB.US,D,20230621,000000,195.12,196.23,194.4,195.33,580998,0
+VB.US,D,20230622,000000,194.87,194.87,193,193.98,654184,0
+VB.US,D,20230623,000000,191.3,192.229,190.44,190.61,419796,0
+VB.US,D,20230626,000000,190.95,193,190.9,191.67,458826,0
+VB.US,D,20230627,000000,192.01,195.3498,191.56,194.96,558354,0
+VB.US,D,20230628,000000,194.75,195.61,193.62,195.49,589065,0
+VB.US,D,20230629,000000,195.99,197.8183,195.56,197.76,512331,0
+VB.US,D,20230630,000000,199.09,199.66,198.2706,198.89,685233,0
+VB.US,D,20230703,000000,198.63,200.11,198.63,199.66,272681,0
+VB.US,D,20230705,000000,198.73,198.73,197.135,197.7,489304,0
+VB.US,D,20230706,000000,195.53,195.9,193.1032,195.19,459621,0
+VB.US,D,20230707,000000,195.46,198.738,195.2,197.07,434710,0
+VB.US,D,20230710,000000,196.63,200.02,196.63,199.98,376665,0
+VB.US,D,20230711,000000,200.73,202.65,200.34,202.4,409813,0
+VB.US,D,20230712,000000,205.01,205.32,203.7312,204.05,558066,0
+VB.US,D,20230713,000000,204.93,205.69,204.05,205.45,508026,0
+VB.US,D,20230714,000000,205.41,205.41,202.37,203.34,480358,0
+VB.US,D,20230717,000000,203,205.29,202.57,204.76,399822,0
+VB.US,D,20230718,000000,205.09,207.0734,204.76,206.69,557058,0
+VB.US,D,20230719,000000,207.62,208.15,206.63,207.47,564144,0
+VB.US,D,20230720,000000,207.65,207.65,205.305,206.11,736366,0
+VB.US,D,20230721,000000,207.18,207.18,205.3392,205.62,288848,0
+VB.US,D,20230724,000000,205.74,207.17,205.0986,205.77,418007,0
+VB.US,D,20230725,000000,205.55,207.04,205.32,206,360398,0
+VB.US,D,20230726,000000,205.89,207.75,205.39,207.2,285745,0
+VB.US,D,20230727,000000,208.61,208.6458,204.03,204.62,371204,0
+VB.US,D,20230728,000000,206.53,207.3495,206.1479,207.08,433972,0
+VB.US,D,20230731,000000,207.97,208.87,207.6889,208.75,339440,0
+VB.US,D,20230801,000000,207.36,208.14,206.435,207.94,506717,0
+VB.US,D,20230802,000000,206.02,206.2,204.19,205.07,665787,0
+VB.US,D,20230803,000000,204.37,205.25,203.01,204.44,406977,0
+VB.US,D,20230804,000000,205.04,206.417,203.91,204.17,461365,0
+VB.US,D,20230807,000000,204.69,205.27,203.62,205.09,473993,0
+VB.US,D,20230808,000000,202.69,203.74,201.165,203.57,712939,0
+VB.US,D,20230809,000000,203.78,203.86,201.7,202.29,627443,0
+VB.US,D,20230810,000000,203.11,204.72,200.94,201.78,1123120,0
+VB.US,D,20230811,000000,201.02,202.605,200.76,201.92,776443,0
+VB.US,D,20230814,000000,201.3,202.07,200.0729,202.07,815913,0
+VB.US,D,20230815,000000,200.96,200.96,199.22,199.37,444828,0
+VB.US,D,20230816,000000,199.17,200.1222,197.23,197.26,500930,0
+VB.US,D,20230817,000000,197.9,198.09,194.64,194.64,633812,0
+VB.US,D,20230818,000000,193.29,196,193.019,195.58,517171,0
+VB.US,D,20230821,000000,195.67,196.31,194.07,195.49,458018,0
+VB.US,D,20230822,000000,195.99,196.6,194.32,194.76,470476,0
+VB.US,D,20230823,000000,195,197.05,194.35,197.03,463447,0
+VB.US,D,20230824,000000,196.53,197.6889,194.55,194.63,661188,0
+VB.US,D,20230825,000000,195.39,196.45,193.29,195.47,558644,0
+VB.US,D,20230828,000000,196.48,198.09,196.465,197.15,494637,0
+VB.US,D,20230829,000000,197.05,200.11,196.2,200.11,497413,0
+VB.US,D,20230830,000000,199.85,201.5841,199.46,201.05,394889,0
+VB.US,D,20230831,000000,201.38,202.22,200.98,201.03,572018,0
+VB.US,D,20230901,000000,202.55,203.6859,202.29,202.99,390690,0
+VB.US,D,20230905,000000,201.88,202.29,198.9,198.9,477228,0
+VB.US,D,20230906,000000,199.03,200.19,197.287,198.28,359570,0
+VB.US,D,20230907,000000,197.08,197.3999,195.7991,196.7,844696,0
+VB.US,D,20230908,000000,196.91,197.1446,195.89,196.26,350074,0
+VB.US,D,20230911,000000,197.44,197.9871,196.3501,196.59,299013,0
+VB.US,D,20230912,000000,196.03,197.63,196.03,196.55,399368,0
+VB.US,D,20230913,000000,196.82,196.82,194.4301,195.09,359775,0
+VB.US,D,20230914,000000,196.85,197.87,196.31,197.45,658316,0
+VB.US,D,20230915,000000,196.78,196.84,194.9,195.73,614040,0
+VB.US,D,20230918,000000,195.61,195.89,194.62,195.14,372374,0
+VB.US,D,20230919,000000,195.15,195.7,193.5812,194.38,729101,0
+VB.US,D,20230920,000000,195.33,196.17,192.94,192.97,645086,0
+VB.US,D,20230921,000000,191.19,191.19,188.57,188.57,1424102,0
+VB.US,D,20230922,000000,189.44,189.9305,188.07,188.1,607891,0
+VB.US,D,20230925,000000,187.18,189.362,187.16,189.03,547836,0
+VB.US,D,20230926,000000,188,188.96,186.19,186.24,799959,0
+VB.US,D,20230927,000000,187.57,188.585,186.18,187.66,861567,0
+VB.US,D,20230928,000000,187.92,190.535,187.5,189.56,601199,0
+VB.US,D,20230929,000000,191.33,191.57,188.69,189.07,540572,0
+VB.US,D,20231002,000000,188.58,189.1,185.66,186.56,717532,0
+VB.US,D,20231003,000000,185.37,186,182.385,183.16,773365,0
+VB.US,D,20231004,000000,183.54,184.25,181.5546,183.99,734851,0
+VB.US,D,20231005,000000,183.76,184.42,182.5887,183.83,631453,0
+VB.US,D,20231006,000000,182.82,186.55,182.019,185.51,469539,0
+VB.US,D,20231009,000000,184.41,187.37,184.19,186.81,488555,0
+VB.US,D,20231010,000000,187.64,190.102,187.505,188.96,675425,0
+VB.US,D,20231011,000000,189.32,190.32,187.9423,189.36,407077,0
+VB.US,D,20231012,000000,189.71,189.71,184.418,185.61,527331,0
+VB.US,D,20231013,000000,186.11,186.2858,183.49,184.18,388520,0
+VB.US,D,20231016,000000,185.59,187.56,185.15,187.23,467172,0
+VB.US,D,20231017,000000,186.43,190.8431,186.39,189.5,497970,0
+VB.US,D,20231018,000000,188.1,188.1,185.055,185.34,809284,0
+VB.US,D,20231019,000000,184.98,186.14,182.0649,182.36,845803,0
+VB.US,D,20231020,000000,182.54,182.76,180.13,180.15,862132,0
+VB.US,D,20231023,000000,179.2,181.0785,178.2624,178.69,787470,0
+VB.US,D,20231024,000000,180.12,181.2993,179.04,180.04,731949,0
+VB.US,D,20231025,000000,178.64,179.28,176.58,176.81,824682,0
+VB.US,D,20231026,000000,177.29,178.9099,176.541,177.48,1300705,0
+VB.US,D,20231027,000000,178.14,178.2241,174.84,175.26,919927,0
+VB.US,D,20231030,000000,176.86,177.81,175.02,176.54,1155974,0
+VB.US,D,20231031,000000,176.88,178.33,176.18,178.05,838622,0
+VB.US,D,20231101,000000,178,178.961,176.5,178.96,995891,0
+VB.US,D,20231102,000000,181.23,183.209,180.929,183.09,758863,0
+VB.US,D,20231103,000000,185.54,188.36,185.54,187.37,925840,0
+VB.US,D,20231106,000000,187.62,187.8,184.44,185.29,589655,0
+VB.US,D,20231107,000000,184.81,185.7,183.835,185.02,698634,0
+VB.US,D,20231108,000000,185,185.55,183.25,183.87,673372,0
+VB.US,D,20231109,000000,184.91,184.91,181.06,181.34,704213,0
+VB.US,D,20231110,000000,182.02,183.569,180.92,183.42,784051,0
+VB.US,D,20231113,000000,182.71,183.7854,181.9603,183.19,560369,0
+VB.US,D,20231114,000000,187.49,191.67,187.3,191.39,944059,0
+VB.US,D,20231115,000000,191.71,194.705,191.45,192.29,1101692,0
+VB.US,D,20231116,000000,191.42,192.18,189.0601,189.9,836292,0
+VB.US,D,20231117,000000,191.29,192.05,190.83,191.8,489518,0
+VB.US,D,20231120,000000,191.81,193.04,190.99,192.78,625790,0
+VB.US,D,20231121,000000,191.83,192.1367,190.995,191.15,526208,0
+VB.US,D,20231122,000000,192.21,193.04,191.54,192.35,714135,0
+VB.US,D,20231124,000000,192.1,193.57,191.66,193.33,318911,0
+VB.US,D,20231127,000000,192.46,193.3929,191.4901,192.89,585510,0
+VB.US,D,20231128,000000,192.81,193.5,191.4989,192.1,599072,0
+VB.US,D,20231129,000000,193.78,195.64,193.06,193.33,736741,0
+VB.US,D,20231130,000000,194.09,194.77,193.0452,194.43,1050130,0
+VB.US,D,20231201,000000,194.29,199.9,193.62,199.76,1199538,0
+VB.US,D,20231204,000000,198.6,201.4,198.6,201.31,1263019,0
+VB.US,D,20231205,000000,200.29,200.48,198.1586,198.64,595539,0
+VB.US,D,20231206,000000,199.82,201.75,198.09,198.35,692403,0
+VB.US,D,20231207,000000,198.63,199.52,197.76,199.47,879106,0
+VB.US,D,20231208,000000,199.3,201.41,199.03,200.6,842670,0
+VB.US,D,20231211,000000,200.59,201.77,200.1,201.61,677319,0
+VB.US,D,20231212,000000,201.4,202.22,200.12,201.46,754849,0
+VB.US,D,20231213,000000,201.46,207.34,200.45,207.34,870221,0
+VB.US,D,20231214,000000,210.47,213.49,210.185,212.49,1600499,0
+VB.US,D,20231215,000000,213.02,213.02,209.855,210.74,1021871,0
+VB.US,D,20231218,000000,211.6,211.95,210.3,210.96,792295,0
+VB.US,D,20231219,000000,212.17,214.36,211.75,214.22,1039409,0
+VB.US,D,20231220,000000,213.71,215.3016,210.06,210.27,1613834,0
+VB.US,D,20231221,000000,211.49,212.45,210.2,212.39,882036,0
+VB.US,D,20231222,000000,213.17,214.9,212.46,213.81,764354,0
+VB.US,D,20231226,000000,214.12,216.095,213.774,215.47,769048,0
+VB.US,D,20231227,000000,216.15,216.57,215.04,215.9,945819,0
+VB.US,D,20231228,000000,215.08,216.47,215,215.72,969801,0
+VB.US,D,20231229,000000,215.17,215.87,213.21,213.33,780321,0
+VB.US,D,20240102,000000,211.82,213.55,210.91,211.91,980000,0
+VB.US,D,20240103,000000,209.98,210.025,206.44,206.65,945758,0
+VB.US,D,20240104,000000,206.69,207.71,206.22,206.42,558812,0
+VB.US,D,20240105,000000,205.53,208.36,204.72,206.87,543950,0
+VB.US,D,20240108,000000,206.78,210.14,205.9448,210.14,764692,0
+VB.US,D,20240109,000000,208.06,209.47,207.45,208.6,729220,0
+VB.US,D,20240110,000000,208.85,209.38,207.28,209.07,523744,0
+VB.US,D,20240111,000000,208.5,208.8,205.87,207.99,853801,0
+VB.US,D,20240112,000000,209.68,210.6,206.9883,207.39,572726,0
+VB.US,D,20240116,000000,205.86,206.55,204.6337,205.65,1369963,0
+VB.US,D,20240117,000000,203.25,204.7,202.66,204,944978,0
+VB.US,D,20240118,000000,205.4,205.71,203.33,205.65,621444,0
+VB.US,D,20240119,000000,206.48,207.92,204.4403,207.71,842686,0
+VB.US,D,20240122,000000,208.99,211.34,208.99,210.66,812760,0
+VB.US,D,20240123,000000,211.95,212.46,209.0701,209.92,809560,0
+VB.US,D,20240124,000000,212,212.42,208.115,208.29,1044056,0
+VB.US,D,20240125,000000,210.21,211.197,208.49,209.83,923271,0
+VB.US,D,20240126,000000,210.65,211.8037,209.82,210.24,634217,0
+VB.US,D,20240129,000000,210.4,213.05,209.66,213.05,664335,0
+VB.US,D,20240130,000000,212.25,212.83,211.46,212.03,693682,0
+VB.US,D,20240131,000000,211.4,212.5704,207.45,207.58,766010,0
+VB.US,D,20240201,000000,208.86,210.46,206.36,210.41,578307,0
+VB.US,D,20240202,000000,208.83,211.2082,207.5304,210.19,640640,0
+VB.US,D,20240205,000000,208.62,208.62,205.93,207.67,551220,0
+VB.US,D,20240206,000000,207.82,209.15,207.15,209.06,613354,0
+VB.US,D,20240207,000000,209.94,210.57,208.1132,209.64,490868,0
+VB.US,D,20240208,000000,209.86,212.265,209.41,212.15,1984215,0
+VB.US,D,20240209,000000,212.93,214.2585,212.1,214.13,850459,0
+VB.US,D,20240212,000000,214.63,217.36,214.33,216.52,680044,0
+VB.US,D,20240213,000000,210.79,212.38,208.6501,210.18,4469327,0
+VB.US,D,20240214,000000,212.85,214.62,211.51,214.17,5489542,0
+VB.US,D,20240215,000000,215.58,218.36,215.58,218.2,590886,0
+VB.US,D,20240216,000000,216.5,218.27,215.87,216.19,1001317,0
+VB.US,D,20240220,000000,214.09,214.64,213.4869,214.4,665605,0
+VB.US,D,20240221,000000,213.41,213.96,212.265,213.75,659647,0
+VB.US,D,20240222,000000,215.31,216.41,214.49,216.01,987116,0
+VB.US,D,20240223,000000,216.29,217.49,215.62,216.71,704927,0
+VB.US,D,20240226,000000,216.53,217.8717,215.96,216.95,592667,0
+VB.US,D,20240227,000000,218.51,218.91,217.84,218.77,623349,0
+VB.US,D,20240228,000000,217.61,218.9899,217.1864,218.12,473712,0
+VB.US,D,20240229,000000,220,220.8987,218.2735,219.56,623320,0
+VB.US,D,20240301,000000,220.12,221.43,218.595,221.29,717478,0
+VB.US,D,20240304,000000,222.29,222.94,221.5,221.69,656650,0
+VB.US,D,20240305,000000,220.49,221.79,219.31,220.03,736459,0
+VB.US,D,20240306,000000,222.15,222.4,220.66,221.52,683698,0
+VB.US,D,20240307,000000,222.68,223.91,222.59,223.4,588202,0
+VB.US,D,20240308,000000,224.85,226.39,222.32,222.88,1009747,0
+VB.US,D,20240311,000000,222.31,223,220.91,221.83,609147,0
+VB.US,D,20240312,000000,222.17,223.07,220.73,222.44,712292,0
+VB.US,D,20240313,000000,222.44,223.99,222.1901,223.23,520131,0
+VB.US,D,20240314,000000,222.94,223.18,218.37,220.17,537782,0
+VB.US,D,20240315,000000,219.31,220.87,219.2,220.01,822747,0
+VB.US,D,20240318,000000,220.54,220.88,219.4116,219.71,560971,0
+VB.US,D,20240319,000000,218.88,221.305,218.88,221.02,735055,0
+VB.US,D,20240320,000000,220.75,225.1,220.32,224.46,795752,0
+VB.US,D,20240321,000000,225.88,227.66,225.5146,226.96,1155519,0
+VB.US,D,20240322,000000,226.31,226.58,223.89,223.99,607032,0
+VB.US,D,20240325,000000,224.56,225.45,224,224.11,500257,0
+VB.US,D,20240326,000000,225.48,225.6285,223.71,223.92,579930,0
+VB.US,D,20240327,000000,225.51,227.8,225.05,227.8,1043206,0
+VB.US,D,20240328,000000,228.17,229.535,228.15,228.59,828494,0
+VB.US,D,20240401,000000,228.9,228.98,226.33,226.63,769635,0
+VB.US,D,20240402,000000,224.54,224.54,222.279,223.21,634299,0
+VB.US,D,20240403,000000,222.7,224.67,222.5125,224.15,553134,0
+VB.US,D,20240404,000000,226.17,226.65,221.4,221.79,588565,0
+VB.US,D,20240405,000000,221.81,224.21,221.46,223.55,522646,0
+VB.US,D,20240408,000000,224.71,225.23,223.675,224.58,365813,0
+VB.US,D,20240409,000000,225.39,225.85,223.3001,225.29,555911,0
+VB.US,D,20240410,000000,220.83,222.24,219.37,220.38,502407,0
+VB.US,D,20240411,000000,221.1,221.4134,218.88,220.78,488781,0
+VB.US,D,20240412,000000,219.72,220.05,216.026,216.95,527694,0
+VB.US,D,20240415,000000,218.18,219,213.05,213.73,918996,0
+VB.US,D,20240416,000000,212.88,213.99,211.24,212.67,881812,0
+VB.US,D,20240417,000000,213.9,214.1,210.9,211.21,751284,0
+VB.US,D,20240418,000000,211.75,213.4323,210.195,210.76,816270,0
+VB.US,D,20240419,000000,210.36,212.5,209.97,211.37,758623,0
+VB.US,D,20240422,000000,212.22,214.67,211.1592,213.54,434634,0
+VB.US,D,20240423,000000,213.74,217.3754,213.74,216.7,480660,0
+VB.US,D,20240424,000000,216.51,217.47,215,216.48,406407,0
+VB.US,D,20240425,000000,214.31,215.7953,212.66,215.4,369568,0
+VB.US,D,20240426,000000,215.76,217.14,215.06,216.56,395205,0
+VB.US,D,20240429,000000,217.23,218.3562,216.88,217.95,513901,0
+VB.US,D,20240430,000000,216.65,216.82,213.66,213.79,437936,0
+VB.US,D,20240501,000000,213.38,217.72,212.895,213.82,668849,0
+VB.US,D,20240502,000000,216.32,217.11,213.51,216.79,676536,0
+VB.US,D,20240503,000000,220.04,220.79,218.1345,218.74,610830,0
+VB.US,D,20240506,000000,220.5,221.7841,220.44,221.77,1001059,0
+VB.US,D,20240507,000000,221.84,223,221.46,221.76,455366,0
+VB.US,D,20240508,000000,220.19,220.935,219.835,220.83,406162,0
+VB.US,D,20240509,000000,221.05,223.44,220.78,223.42,681556,0
+VB.US,D,20240510,000000,224,224.335,222.06,222.54,1076649,0
+VB.US,D,20240513,000000,224,224.8309,222.795,222.9,454454,0
+VB.US,D,20240514,000000,225,225.81,224.11,225.16,381010,0
+VB.US,D,20240515,000000,227.13,227.7547,225.885,226.94,414710,0
+VB.US,D,20240516,000000,226.76,227.025,225.21,225.36,529717,0
+VB.US,D,20240517,000000,225.41,225.6419,224.635,225.56,553818,0
+VB.US,D,20240520,000000,225.65,226.5138,225.12,225.86,337565,0
+VB.US,D,20240521,000000,225.32,225.6733,224.6765,225.31,339296,0
+VB.US,D,20240522,000000,224.64,225.27,222.88,223.8,312128,0
+VB.US,D,20240523,000000,224.68,224.68,219.7851,220.4,321891,0
+VB.US,D,20240524,000000,221.83,222.7055,221.01,222.59,315469,0
+VB.US,D,20240528,000000,223.67,224.08,220.51,221.3,604156,0
+VB.US,D,20240529,000000,219.05,219.2481,218.24,218.71,520691,0
+VB.US,D,20240530,000000,219.23,220.7272,218.91,220.08,359421,0
+VB.US,D,20240531,000000,221.18,222.29,219.24,222.29,395013,0
+VB.US,D,20240603,000000,223.86,224.38,219.29,220.75,405769,0
+VB.US,D,20240604,000000,219.51,219.835,217.72,217.72,811907,0
+VB.US,D,20240605,000000,219.13,220.74,217.84,220.74,408650,0
+VB.US,D,20240606,000000,220.39,220.859,219.1313,219.8,345547,0
+VB.US,D,20240607,000000,218.15,219.4,217.255,217.92,396679,0
+VB.US,D,20240610,000000,216.36,218.85,216.07,218.58,375178,0
+VB.US,D,20240611,000000,217.4,218.0994,215.725,217.77,533736,0
+VB.US,D,20240612,000000,222.33,223.5462,220.165,220.81,490072,0
+VB.US,D,20240613,000000,220.5,220.7099,217.7133,219.02,416856,0
+VB.US,D,20240614,000000,217,217.2,214.8933,216.02,486126,0
+VB.US,D,20240617,000000,215.72,217.96,215.01,217.83,442635,0
+VB.US,D,20240618,000000,217.73,218.7961,217.36,218.09,456235,0
+VB.US,D,20240620,000000,218.01,218.75,216.81,217.43,579580,0
+VB.US,D,20240621,000000,217.75,218.23,216.01,218.21,310724,0
+VB.US,D,20240624,000000,218.46,220.59,218.36,219.34,346102,0
+VB.US,D,20240625,000000,219.2,219.22,216.8601,217.74,587950,0
+VB.US,D,20240626,000000,217.05,217.56,216.29,217.21,416552,0
+VB.US,D,20240627,000000,217.44,218.41,216.8696,218.33,537064,0
+VB.US,D,20240628,000000,218.36,219.87,216.8,218.04,414286,0
+VB.US,D,20240701,000000,219,219.29,216,216.31,666407,0
+VB.US,D,20240702,000000,216.71,217.23,216.1,217.14,817026,0
+VB.US,D,20240703,000000,217.7,218.77,217.1,217.58,467510,0
+VB.US,D,20240705,000000,217.48,217.48,215.5516,216.48,408617,0
+VB.US,D,20240708,000000,217.3,218.51,216.7712,217.13,441831,0
+VB.US,D,20240709,000000,217.29,217.39,215.63,216.09,452126,0
+VB.US,D,20240710,000000,216.86,218.11,216.125,217.88,630917,0
+VB.US,D,20240711,000000,221.11,223.95,220.815,223.63,703817,0
+VB.US,D,20240712,000000,225.07,227.0638,224.81,225.85,771439,0
+VB.US,D,20240715,000000,227.29,229.5,226.36,228.34,700438,0
+VB.US,D,20240716,000000,229.527,234.42,229.33,234.39,1616950,0
+VB.US,D,20240717,000000,232.44,235.345,231.415,231.63,1020762,0
+VB.US,D,20240718,000000,231,234.02,227.41,228.12,786798,0
+VB.US,D,20240719,000000,228.25,228.4,226.24,227.2,438176,0
+VB.US,D,20240722,000000,228.28,230.09,225.82,229.94,691053,0
+VB.US,D,20240723,000000,229.41,231.7665,228.98,230.88,756023,0
+VB.US,D,20240724,000000,229.82,231.345,225.76,225.98,830936,0
+VB.US,D,20240725,000000,226.57,231.65,226.05,228.17,696956,0
+VB.US,D,20240726,000000,230.97,232.55,230.07,232.1,621099,0
+VB.US,D,20240729,000000,232.89,233.306,230.5181,231.34,642125,0
+VB.US,D,20240730,000000,231.9,233.39,230.4864,231.95,509921,0
+VB.US,D,20240731,000000,233.59,236.96,231.835,233.4,660446,0
+VB.US,D,20240801,000000,233.75,234.83,226.21,227.77,1808810,0
+VB.US,D,20240802,000000,222.71,222.72,218.5301,221.05,1727972,0
+VB.US,D,20240805,000000,209.95,217.61,209.81,214.77,1119253,0
+VB.US,D,20240806,000000,215.61,219.91,214.03,217.08,769308,0
+VB.US,D,20240807,000000,220.27,220.91,214.8259,215.2,609506,0
+VB.US,D,20240808,000000,216.88,220.2499,216.1145,220.06,673461,0
+VB.US,D,20240809,000000,220.08,220.73,218.54,220.17,415486,0
+VB.US,D,20240812,000000,220.5,220.68,217.97,218.45,367804,0
+VB.US,D,20240813,000000,219.77,222.27,219.02,221.95,385377,0
+VB.US,D,20240814,000000,222.92,222.92,220.7,221.55,912223,0
+VB.US,D,20240815,000000,225.24,226.9,224.5416,226.15,398456,0
+VB.US,D,20240816,000000,225.71,227.26,225.23,226.31,445829,0
+VB.US,D,20240819,000000,226.92,228.75,226.6558,228.75,426343,0
+VB.US,D,20240820,000000,228.5,228.69,225.985,226.61,483831,0
+VB.US,D,20240821,000000,227.66,229.41,226.83,229.39,414457,0
+VB.US,D,20240822,000000,229.63,230.22,227.515,227.87,598241,0
+VB.US,D,20240823,000000,229.46,233.88,229.05,233.35,695919,0
+VB.US,D,20240826,000000,234.7,235.24,232.686,232.85,498720,0
+VB.US,D,20240827,000000,231.69,232.39,230.89,232.05,471767,0
+VB.US,D,20240828,000000,231.26,232.0989,229.65,230.69,447645,0
+VB.US,D,20240829,000000,232.12,234.01,230.5888,231.97,400266,0
+VB.US,D,20240830,000000,232.99,233.49,230.6,233.42,389885,0
+VB.US,D,20240903,000000,231.75,232.51,226.68,227.4,573274,0
+VB.US,D,20240904,000000,226.68,228.8171,226.19,226.88,545827,0
+VB.US,D,20240905,000000,227.09,227.7189,224.89,225.68,589368,0
+VB.US,D,20240906,000000,226.14,227.2611,221.77,222.23,727176,0
+VB.US,D,20240909,000000,223.3,224.89,222.58,223.29,412377,0
+VB.US,D,20240910,000000,223.85,223.85,220.71533,222.84,673677,0
+VB.US,D,20240911,000000,222.29,224.22,218.835,224.04,495610,0
+VB.US,D,20240912,000000,224.83,226.9898,223.36,226.39,1723034,0
+VB.US,D,20240913,000000,227.96,230.99,227.89,230.72,567127,0
+VB.US,D,20240916,000000,231.1,232.46,230.64,232.28,626375,0
+VB.US,D,20240917,000000,233.63,235.2756,232.735,233.65,511379,0
+VB.US,D,20240918,000000,233.7,238.1367,232.8391,233.78,515293,0
+VB.US,D,20240919,000000,238.1,238.3,235.855,237.72,774986,0
+VB.US,D,20240920,000000,236.84,236.89,235.23,236.18,522969,0
+VB.US,D,20240923,000000,236.91,237.97,235.83,236.81,509904,0
+VB.US,D,20240924,000000,237.72,238.19,236.42,237.4,593344,0
+VB.US,D,20240925,000000,237.5,237.595,234.6001,235.04,503726,0
+VB.US,D,20240926,000000,237.29,238.41,235.84,236.73,1395913,0
+VB.US,D,20240927,000000,237.71,238.955,236.14,237.08,452347,0
+VB.US,D,20240930,000000,236.66,237.59,235.16,237.21,535046,0
+VB.US,D,20241001,000000,237.07,237.13,233.32,234.79,700975,0
+VB.US,D,20241002,000000,234.38,235.71,233.4,234.8,393675,0
+VB.US,D,20241003,000000,233.89,234.3976,232.35,233.76,568410,0
+VB.US,D,20241004,000000,236.38,236.99,234.47,236.63,408138,0
+VB.US,D,20241007,000000,235.92,235.92,233.27,234.73,635117,0
+VB.US,D,20241008,000000,234.92,235.785,233.915,235.13,329040,0
+VB.US,D,20241009,000000,234.9,237.0988,234.47,236.27,421988,0
+VB.US,D,20241010,000000,234.77,235.41,233.52,235.1,726857,0
+VB.US,D,20241011,000000,235.35,239.086,235.35,239.01,360695,0
+VB.US,D,20241014,000000,239.33,240.66,238.14,240.6,376156,0
+VB.US,D,20241015,000000,240.02,242.57,239.96,240.1,513169,0
+VB.US,D,20241016,000000,241.55,242.93,240.9601,242.4,407769,0
+VB.US,D,20241017,000000,242.93,242.9336,241.19,242.1,362215,0
+VB.US,D,20241018,000000,242.71,242.9,241.8336,242.38,651468,0
+VB.US,D,20241021,000000,242.08,242.45,238.94,239.44,484973,0
+VB.US,D,20241022,000000,238.69,238.71,237.35,238.19,369491,0
+VB.US,D,20241023,000000,237.53,238.1899,234.99,236.72,522662,0
+VB.US,D,20241024,000000,237.59,238.08,236.13,237.45,340525,0
+VB.US,D,20241025,000000,238.84,239.13,235.9501,236.47,381551,0
+VB.US,D,20241028,000000,237.83,239.7299,237.63,239.14,422861,0
+VB.US,D,20241029,000000,238,239.14,236.88,238.97,477671,0
+VB.US,D,20241030,000000,238.43,241.62,238.43,239.06,375777,0
+VB.US,D,20241031,000000,238.6,239.2699,235.55,235.64,515352,0
+VB.US,D,20241101,000000,237.15,238.34,235.74,236.24,453080,0
+VB.US,D,20241104,000000,236.01,238.7599,235.74,236.87,479761,0
+VB.US,D,20241105,000000,236.42,240.84,235.93,240.84,432910,0
+VB.US,D,20241106,000000,250.36,251,247.05,250.76,940763,0
+VB.US,D,20241107,000000,251.44,252.78,250.56,251.24,826526,0
+VB.US,D,20241108,000000,251.64,253.5699,251.03,253.14,1026916,0
+VB.US,D,20241111,000000,255.97,257.26,255.25,256.25,818078,0
+VB.US,D,20241112,000000,254.95,256.1699,252.31,253.2,815287,0
+VB.US,D,20241113,000000,254.5,255.4099,251.765,252,1279864,0
+VB.US,D,20241114,000000,253.3,253.36,248.6673,249.13,1392528,0
+VB.US,D,20241115,000000,248.93,249.06,245.765,246.31,833959,0
+VB.US,D,20241118,000000,246.88,248.4399,246.24,247.33,827008,0
+VB.US,D,20241119,000000,245,248.6496,244.52,248.5,872563,0
+VB.US,D,20241120,000000,248.86,249.81,247.07,249.78,650500,0
+VB.US,D,20241121,000000,250.8,254.64,250.4,253.78,680564,0
+VB.US,D,20241122,000000,254.745,258.04,254.49,257.73,1135316,0
+VB.US,D,20241125,000000,260.41,263.3499,260.24,261.58,817818,0
+VB.US,D,20241126,000000,260.53,260.86,258.9,259.91,1422682,0
+VB.US,D,20241127,000000,261.09,262.52,259.02,259.72,597539,0
+VB.US,D,20241129,000000,261.31,262.22,260.38,260.51,291696,0
+VB.US,D,20241202,000000,260.83,260.9445,258.88,259.93,849809,0
+VB.US,D,20241203,000000,259.84,260.58,258.5615,259.34,845895,0
+VB.US,D,20241204,000000,259.7,260.649,258.81,260.34,843670,0
+VB.US,D,20241205,000000,260.31,260.8899,257.845,257.98,556852,0
+VB.US,D,20241206,000000,259.524,259.99,258.0023,258.63,498124,0
+VB.US,D,20241209,000000,259.56,260.1499,256.67,256.67,486236,0
+VB.US,D,20241210,000000,256.67,256.87,254.41,254.67,571834,0
+VB.US,D,20241211,000000,256.49,257.16,255.501,256.34,1469883,0
+VB.US,D,20241212,000000,255.6757,256.4799,254.39,254.39,674400,0
+VB.US,D,20241213,000000,254.92,255.15,252.19,253.26,680020,0
+VB.US,D,20241216,000000,253.19,255.08,252.5,254.1,1122980,0
+VB.US,D,20241217,000000,252.75,253.57,250.68,251.19,1322034,0
+VB.US,D,20241218,000000,252,252.462,239.9101,240.94,925469,0
+VB.US,D,20241219,000000,243.335,244.4,239.755,239.99,1465983,0
+VB.US,D,20241220,000000,239.08,244.8638,238.55,242.75,957189,0
+VB.US,D,20241223,000000,241.53,242.0377,239.53,241.9,1090609,0
+VB.US,D,20241224,000000,242.01,243.95,241.205,243.92,427826,0
+VB.US,D,20241226,000000,242.5811,245.37,242.12,244.98,639001,0
+VB.US,D,20241227,000000,243.2,244.68,240.56,242.15,685259,0
+VB.US,D,20241230,000000,240.2,241.33,237.6,240.09,634142,0
+VB.US,D,20241231,000000,241.37,242.37,239.63,240.28,1060416,0
+VB.US,D,20250102,000000,241.51,243.17,238.891,240.02,652004,0
+VB.US,D,20250103,000000,240.885,243.6864,240.0114,243.49,600669,0
+VB.US,D,20250106,000000,245.175,246.5,243.58,243.88,669500,0
+VB.US,D,20250107,000000,245.1,245.58,240.7523,241.87,697993,0
+VB.US,D,20250108,000000,240.27,242.185,239.11,242,635709,0
+VB.US,D,20250110,000000,239.07,239.375,237.13,238.12,1063905,0
+VB.US,D,20250113,000000,236.74,239.81,235.83,239.77,1087251,0
+VB.US,D,20250114,000000,241.455,242.9799,240.16,242.41,711805,0
+VB.US,D,20250115,000000,247.96,248.24,245.26,245.83,1192006,0
+VB.US,D,20250116,000000,245.83,248,244.98,247.47,721624,0
+VB.US,D,20250117,000000,249.65,249.65,247.971,248.52,525703,0
+VB.US,D,20250121,000000,250.575,252.6873,250.05,252.64,809305,0
+VB.US,D,20250122,000000,252.75,252.955,251.1701,251.26,590947,0
+VB.US,D,20250123,000000,250.44,252.24,249.7105,252.15,1034534,0
+VB.US,D,20250124,000000,252.155,253.065,251.242,251.81,467250,0
+VB.US,D,20250127,000000,249.13,251.522,247.86,249.32,621654,0
+VB.US,D,20250128,000000,249.81,250.7899,248.76,250.06,474768,0
+VB.US,D,20250129,000000,250.32,251.2681,247.88,249,550521,0
+VB.US,D,20250130,000000,251.205,253.1547,250.18,252.06,755557,0
+VB.US,D,20250131,000000,252.32,253.16,249.01,249.64,532129,0
+VB.US,D,20250203,000000,244.09,248.1585,243.1726,246.61,1017975,0
+VB.US,D,20250204,000000,246.81,248.7599,246.47,248.55,457507,0
+VB.US,D,20250205,000000,249.5,250.64,247.968,250.64,560330,0
+VB.US,D,20250206,000000,251.905,252.2912,248.5,250.24,923219,0
+VB.US,D,20250207,000000,250.59,250.6183,247.19,247.71,672879,0
+VB.US,D,20250210,000000,249,249.27,247.41,248.2,719047,0
+VB.US,D,20250211,000000,246.565,247.67,246.1501,246.78,1136237,0
+VB.US,D,20250212,000000,243.2387,245.8181,242.99,245.11,870072,0
+VB.US,D,20250213,000000,246.5832,248.09,245.5,248.09,690338,0
+VB.US,D,20250214,000000,248.73,249.42,247.5763,247.95,415520,0
+VB.US,D,20250218,000000,248.65,249.8,248.1539,249.77,685076,0
+VB.US,D,20250219,000000,248.01,249.1599,247.58,248.47,646311,0
+VB.US,D,20250220,000000,248.08,248.36,244.46,246.07,833066,0
+VB.US,D,20250221,000000,247.08,247.5499,238.96,239.61,869560,0
+VB.US,D,20250224,000000,240.355,240.56,237.08,238.81,1064730,0
+VB.US,D,20250225,000000,238.93,239.98,236.1,238.19,874433,0
+VB.US,D,20250226,000000,239.41,241.32,238.0604,238.61,929539,0
+VB.US,D,20250227,000000,239,239.605,235.15,235.23,798781,0
+VB.US,D,20250228,000000,234.53,237.68,234.09,237.59,879029,0
+VB.US,D,20250303,000000,238.94,239.25,230.54,231.86,964392,0
+VB.US,D,20250304,000000,229.21,232.28,225.25,228.52,2000409,0
+VB.US,D,20250305,000000,228.4501,231.7035,227.18,231.43,850488,0
+VB.US,D,20250306,000000,228.7,230.58,226.1,227.04,969386,0
+VB.US,D,20250307,000000,226.77,229.3927,223.241,228.37,792287,0
+VB.US,D,20250310,000000,225.76,227.22,220.8327,222.71,1211268,0
+VB.US,D,20250311,000000,223.0488,224.4325,219.64,221.8,1536842,0
+VB.US,D,20250312,000000,224.6,224.86,220.2875,221.94,1083311,0
+VB.US,D,20250313,000000,221.4053,222.0988,216.8146,217.89,1536396,0
+VB.US,D,20250314,000000,220.5,223.72,219.81,223.67,772549,0
+VB.US,D,20250317,000000,223.46,227.66,223.2705,226.75,1166739,0
+VB.US,D,20250318,000000,225.56,225.86,223.7862,224.77,743952,0
+VB.US,D,20250319,000000,224.92,229.2641,224.5,227.76,1098828,0
+VB.US,D,20250320,000000,226.09,228.7299,226.09,226.3,868213,0
+VB.US,D,20250321,000000,223.8793,225.8884,222.8312,225.34,741718,0
+VB.US,D,20250324,000000,228.04,231.255,227.95,231,826685,0
+VB.US,D,20250325,000000,231.0374,231.7231,229.155,230.26,636231,0
+VB.US,D,20250326,000000,230.635,231.6665,227.6,228.44,608314,0
+VB.US,D,20250327,000000,226.58,228.05,224.875,226,783278,0
+VB.US,D,20250328,000000,225.29,225.833,220.5353,221.63,915399,0
+VB.US,D,20250331,000000,219,222.9898,217.02,221.75,1265103,0
+VB.US,D,20250401,000000,221.4694,223.75,219.03,222.47,878641,0
+VB.US,D,20250402,000000,219.57,226.8,219.57,226.03,723009,0
+VB.US,D,20250403,000000,216.41,217.8,210.83,210.85,2361425,0
+VB.US,D,20250404,000000,204.25,204.92,196.34,200.81,3629366,0
+VB.US,D,20250407,000000,193.59,208,190.27,198.98,4194653,0
+VB.US,D,20250408,000000,205.54,205.89,191.2065,193.73,3431857,0
+VB.US,D,20250409,000000,192,213.22,190.895,212.03,3092241,0
+VB.US,D,20250410,000000,206.296,207.18,197.4368,203,1781627,0
+VB.US,D,20250411,000000,202.84,206.44,199.2843,205.82,1652602,0
+VB.US,D,20250414,000000,209.405,209.4503,204.86,208.18,1438185,0
+VB.US,D,20250415,000000,208.135,210.309,206.9911,207.77,1269252,0
+VB.US,D,20250416,000000,206.48,208.081,203.0001,205.19,2112202,0
+VB.US,D,20250417,000000,205.84,208.245,205.3101,207.02,1036039,0
+VB.US,D,20250421,000000,205.37,205.695,200.25,202.27,1309041,0
+VB.US,D,20250422,000000,204.62,208.29,204.1813,207.66,2003417,0
+VB.US,D,20250423,000000,213,216.81,209.8733,210.43,1221017,0
+VB.US,D,20250424,000000,211.115,215.5,210.4,215.3,859071,0
+VB.US,D,20250425,000000,214.11,215.41,212.8801,214.78,674925,0
+VB.US,D,20250428,000000,215.5701,217.077,213.48,215.79,1115410,0
+VB.US,D,20250429,000000,215.185,217.7192,214.095,216.77,1191491,0
+VB.US,D,20250430,000000,213.378,216.55,211.29,216.15,923359,0
+VB.US,D,20250501,000000,217.41,219.36,215.632,216.95,918854,0
+VB.US,D,20250502,000000,219.98,222.5573,219.59,221.87,929317,0
+VB.US,D,20250505,000000,220.045,222.45,219.425,220.85,831691,0
+VB.US,D,20250506,000000,218.625,221.03,217.8,219.18,769581,0
+VB.US,D,20250507,000000,220.05,220.9269,218.35,219.98,728355,0
+VB.US,D,20250508,000000,222.4682,225.3972,221.19,223.63,2138068,0
+VB.US,D,20250509,000000,224.01,224.8981,222.59,223.4,700853,0
+VB.US,D,20250512,000000,231.74,232.62,229.52,231.72,924775,0
+VB.US,D,20250513,000000,232.48,233.89,232.27,232.94,1285381,0
+VB.US,D,20250514,000000,232.49,232.92,231.17,231.69,716746,0
+VB.US,D,20250515,000000,230.68,232.321,229.7935,232.24,1333585,0
+VB.US,D,20250516,000000,232.555,234.74,231.895,234.74,987033,0
+VB.US,D,20250519,000000,231.65,233.8,231.325,233.8,668400,0
+VB.US,D,20250520,000000,233.015,234.12,232.43,233.29,772219,0
+VB.US,D,20250521,000000,230.57,231.32,226.43,226.83,2008372,0
+VB.US,D,20250522,000000,225.85,227.91,225.05,226.76,1034012,0
+VB.US,D,20250523,000000,221.85,226.54,221.85,225.77,1226801,0
+VB.US,D,20250527,000000,228.8045,231,227.26,231,529882,0
+VB.US,D,20250528,000000,231.2768,231.2768,228.11,228.46,765609,0
+VB.US,D,20250529,000000,230.71,230.71,227.17,229.02,579452,0
+VB.US,D,20250530,000000,227.6401,228.92,226.11,228.19,635028,0
+VB.US,D,20250602,000000,227.9,228.21,224.66,227.86,661122,0
+VB.US,D,20250603,000000,228.47,231.35,227.3,230.89,527781,0
+VB.US,D,20250604,000000,231.4,231.9699,230.5776,230.77,511006,0
+VB.US,D,20250605,000000,231.21,232.01,229.3233,230.43,568152,0
+VB.US,D,20250606,000000,232.83,233.29,231.8991,232.89,459602,0
+VB.US,D,20250609,000000,234.5,235.08,233.03,233.71,457055,0
+VB.US,D,20250610,000000,235.08,235.53,233.91,234.64,529475,0
+VB.US,D,20250611,000000,235.6,235.82,233.1125,233.8,586730,0
+VB.US,D,20250612,000000,231.904,233.49,231.69,233.45,1029123,0
+VB.US,D,20250613,000000,230.68,232.42,228.8015,229.68,750794,0
+VB.US,D,20250616,000000,231.72,233.555,231.25,232.36,458239,0
+VB.US,D,20250617,000000,230.65,232.0029,230,230.16,457425,0
+VB.US,D,20250618,000000,230.93,233.22,229.91,231.32,969843,0
+VB.US,D,20250620,000000,232.65,233.125,230.5456,231.54,490473,0
+VB.US,D,20250623,000000,230.59,233.72,229.0401,233.62,709736,0
+VB.US,D,20250624,000000,235.2,236.64,234.335,236.16,592731,0
+VB.US,D,20250625,000000,236.34,236.34,233.625,233.78,703679,0
+VB.US,D,20250626,000000,234.945,237.22,234.665,236.95,898867,0
+VB.US,D,20250627,000000,237.63,239.0999,235.895,237.37,702703,0
+VB.US,D,20250630,000000,237.8652,237.8652,236.27,236.98,908094,0
+VB.US,D,20250701,000000,236.2,241.524,235.8535,239.44,1514593,0
+VB.US,D,20250702,000000,239.88,241.72,238.73,241.72,1121277,0
+VB.US,D,20250703,000000,242.5,243.72,242.07,243.21,376069,0
+VB.US,D,20250707,000000,241.96,243.3985,239.29,240.64,658998,0
+VB.US,D,20250708,000000,241.21,243.045,240.9229,241.77,574903,0
+VB.US,D,20250709,000000,242.82,243.6,241.25,243.59,1022396,0
+VB.US,D,20250710,000000,243.53,246.21,243.01,244.8,867822,0
+VB.US,D,20250711,000000,243.5909,243.5909,242.081,242.3,1984755,0
+VB.US,D,20250714,000000,241.94,243.39,241.4525,243.16,599552,0
+VB.US,D,20250715,000000,244.11,244.16,239.12,239.19,2900990,0
+VB.US,D,20250716,000000,240.33,240.995,236.86,240.76,634857,0
+VB.US,D,20250717,000000,240.73,244.0999,240.5337,243.66,784613,0
+VB.US,D,20250718,000000,245.14,245.17,242.45,243.27,745615,0
+VB.US,D,20250721,000000,244.2,244.4,241.669,241.71,697933,0
+VB.US,D,20250722,000000,242.25,245.2392,241.9875,244.81,1524239,0
+VB.US,D,20250723,000000,246.68,247.535,245.92,247.42,775692,0
+VB.US,D,20250724,000000,246.57,246.92,245.09,245.19,519956,0
+VB.US,D,20250725,000000,246.91,246.91,244.325,246.7,482142,0
+VB.US,D,20250728,000000,247.34,247.34,245.26,245.7,449253,0
+VB.US,D,20250729,000000,246.545,246.8646,243.95,244.98,549793,0
+VB.US,D,20250730,000000,245.275,246.689,242.5218,244.07,676450,0
+VB.US,D,20250731,000000,242.72,244.63,241.06,241.55,630726,0
+VB.US,D,20250801,000000,238.01,238.95,234.49,237.58,2422841,0
+VB.US,D,20250804,000000,238.97,241.4601,238.935,241.3,504048,0
+VB.US,D,20250805,000000,241.71,242.31,239.29,241.39,542158,0
+VB.US,D,20250806,000000,241.78,241.84,239.98,240.73,568169,0
+VB.US,D,20250807,000000,243.25,243.25,239.0567,240.33,439666,0
+VB.US,D,20250808,000000,241.29,241.9099,239.8,240.12,405168,0
+VB.US,D,20250811,000000,240.36,241.6348,239.06,239.46,685514,0
+VB.US,D,20250812,000000,240.5701,245.25,240.535,245.16,615722,0
+VB.US,D,20250813,000000,246.314,250,245.9939,249.95,1082646,0
+VB.US,D,20250814,000000,247.03,247.16,245.28,246.88,517721,0
+VB.US,D,20250815,000000,247.07,247.42,245.39,246.05,531905,0
+VB.US,D,20250818,000000,246.09,247.0118,245.8212,246.56,563477,0
+VB.US,D,20250819,000000,246.75,248.25,245.46,246.21,1339632,0
+VB.US,D,20250820,000000,245.6999,246.07,243.4,245,691879,0
+VB.US,D,20250821,000000,243.79,245.4727,243.29,245.03,641072,0
+VB.US,D,20250822,000000,246.09,253.34,245.94,252.41,756234,0
+VB.US,D,20250825,000000,251.925,252,250.49,250.51,600702,0
+VB.US,D,20250826,000000,250.76,252.06,250.6069,251.45,563975,0
+VB.US,D,20250827,000000,250.98,253.4099,250.56,252.99,649039,0
+VB.US,D,20250828,000000,253.59,253.93,252.1,253.54,774992,0
+VB.US,D,20250829,000000,253.785,254.33,251.7462,252.5,636982,0
+VB.US,D,20250902,000000,249.5,251.32,248.79,251.2,465709,0
+VB.US,D,20250903,000000,250.8,252.36,249.49,250.69,558490,0
+VB.US,D,20250904,000000,251.49,253.85,250.541,253.73,475396,0
+VB.US,D,20250905,000000,255.13,257.3287,252.95,255.52,831496,0
+VB.US,D,20250908,000000,256.05,256.0799,253.8874,255.91,967172,0
+VB.US,D,20250909,000000,255.29,255.58,252.98,254,1036318,0
+VB.US,D,20250910,000000,254.37,255.5,252.59,253.58,610958,0
+VB.US,D,20250911,000000,254,258.265,254,258.22,533602,0
+VB.US,D,20250912,000000,257.7,257.755,255.3,255.41,420310,0
+VB.US,D,20250915,000000,256.42,257.1601,255.5,255.83,545783,0
+VB.US,D,20250916,000000,255.88,256.22,253.875,255.34,493800,0
+VB.US,D,20250917,000000,255.83,260.13,253.4,255.39,805686,0
+VB.US,D,20250918,000000,257,259.57,256.35,259.17,755748,0
+VB.US,D,20250919,000000,259.5,259.99,256.88,257.69,539398,0
+VB.US,D,20250922,000000,256.965,258.235,255.85,257.88,2384821,0
+VB.US,D,20250923,000000,258.22,259.96,256.93,257.14,864160,0
+VB.US,D,20250924,000000,257.37,257.95,254.97,255.02,2107933,0
+VB.US,D,20250925,000000,252.32,253.19,251.11,252.59,549001,0
+VB.US,D,20250926,000000,252.895,255.02,252.75,254.83,487763,0
+VB.US,D,20250929,000000,255.39,255.39,253.39,254.13,504016,0
+VB.US,D,20250930,000000,254.226,254.5548,251.87,254.28,662449,0
+VB.US,D,20251001,000000,252.78,255.51,252.78,254.96,720532,0
+VB.US,D,20251002,000000,255.6,256.7,254.25,256.52,661193,0
+VB.US,D,20251003,000000,257.26,259.49,257.26,257.86,398178,0
+VB.US,D,20251006,000000,259.5,259.68,257.375,258.19,437695,0
+VB.US,D,20251007,000000,258.61,259.07,254.6284,255.73,588609,0
+VB.US,D,20251008,000000,256.885,258.32,255.44,257.98,1004522,0
+VB.US,D,20251009,000000,257.94,258.61,255.1149,255.69,1116968,0
+VB.US,D,20251010,000000,256.09,256.9379,247.95,248.1,601183,0
+VB.US,D,20251013,000000,251.39,253.8793,251.28,253.06,378863,0
+VB.US,D,20251014,000000,250.215,257.07,249.73,255.61,466413,0
+VB.US,D,20251015,000000,257.62,259.4199,254.225,256.6,511321,0
+VB.US,D,20251016,000000,257.405,257.5148,252.0009,253.21,567081,0
+VB.US,D,20251017,000000,252.23,254.061,251.2855,253.2,530203,0
+VB.US,D,20251020,000000,255.34,257.08,255.106,256.73,753848,0
+VB.US,D,20251021,000000,256.04,258.2879,255.36,257.17,397033,0
+VB.US,D,20251022,000000,256.7636,257.315,252.4,254.09,698977,0
+VB.US,D,20251023,000000,254.7,257.61,254.2301,257.04,420832,0
+VB.US,D,20251024,000000,259.78,260.54,258.72,258.83,346099,0
+VB.US,D,20251027,000000,261.05,261.2438,259.19,260.08,551525,0
+VB.US,D,20251028,000000,259.53,259.85,257.3509,257.68,639518,0
+VB.US,D,20251029,000000,256.8,259.02,254.3,255.53,521544,0
+VB.US,D,20251030,000000,253.98,256.55,253.021,253.16,413787,0
+VB.US,D,20251031,000000,253.58,255.54,252.76,254.99,607239,0
+VB.US,D,20251103,000000,254.59,254.77,251.14,254.42,575235,0
+VB.US,D,20251104,000000,251.04,253.06,250.3101,251.12,446507,0
+VB.US,D,20251105,000000,251.12,255.25,251.12,253.88,580794,0
+VB.US,D,20251106,000000,254.06,254.74,249.6602,250.37,865835,0
+VB.US,D,20251107,000000,248.62,253.41,248.2185,253.41,460235,0
+VB.US,D,20251110,000000,255.47,256.31,253.2086,255.25,546857,0
+VB.US,D,20251111,000000,254.7501,256.36,254.31,255.6,327325,0
+VB.US,D,20251112,000000,256.3419,257.9603,255.7612,256,832451,0
+VB.US,D,20251113,000000,254.745,255.575,249.595,250.36,729439,0
+VB.US,D,20251114,000000,247.103,251.58,247.0001,249.81,512266,0
+VB.US,D,20251117,000000,249.25,249.9908,244.12,245.1,1834509,0
+VB.US,D,20251118,000000,243.65,247.09,242.98,245.55,897879,0
+VB.US,D,20251119,000000,245.99,247.79,244.484,245.68,812576,0
+VB.US,D,20251120,000000,249.09,250.33,241.17,241.32,857510,0
+VB.US,D,20251121,000000,242.48,248.84,242,247.26,777627,0
+VB.US,D,20251124,000000,247.655,250.99,247.5228,249.66,1031126,0
+VB.US,D,20251125,000000,251.09,255.87,250.8238,255.4,1454891,0
+VB.US,D,20251126,000000,255.5402,258.95,255.1823,257.43,799791,0
+VB.US,D,20251128,000000,257.865,259.043,257.02,258.75,467846,0
+VB.US,D,20251201,000000,256.3,258.98,256,256.89,846250,0
+VB.US,D,20251202,000000,258.33,258.365,256.205,256.35,773474,0
+VB.US,D,20251203,000000,256.44,259.02,256.1801,258.94,524678,0
+VB.US,D,20251204,000000,258.9349,261.08,258.1972,260.26,569700,0
+VB.US,D,20251205,000000,260.24,261.76,259.71,260.19,900766,0
+VB.US,D,20251208,000000,261.03,261.35,258.8864,259.34,549216,0
+VB.US,D,20251209,000000,258.5,260.975,258.5,259.21,634622,0
+VB.US,D,20251210,000000,259.21,264.51,259.21,263.38,1095810,0
+VB.US,D,20251211,000000,262.94,266.43,262.68,266.21,611014,0
+VB.US,D,20251212,000000,266.55,266.92,262.04,262.61,598355,0
+VB.US,D,20251215,000000,263.995,264.41,260.8401,261.24,498475,0
+VB.US,D,20251216,000000,261.175,262.0099,258.58,259.79,1487220,0
+VB.US,D,20251217,000000,260.34,262.54,258.07,258.44,1525548,0
+VB.US,D,20251218,000000,261.5,262.32,259.15,259.72,640810,0
+VB.US,D,20251219,000000,260.2688,262.8383,260.0001,262.24,581803,0
+VB.US,D,20251222,000000,262.6,264.843,262.6,264.05,562344,0
+VB.US,D,20251223,000000,263.41,264.08,262.04,262.78,785361,0
+VB.US,D,20251224,000000,263.1,263.8,262.275,263.28,452685,0
+VB.US,D,20251226,000000,263.32,263.48,262.02,262.84,360862,0
+VB.US,D,20251229,000000,261.75,262.86,260.94,261.46,436470,0
+VB.US,D,20251230,000000,261.485,262,260.43,260.47,521609,0
+VB.US,D,20251231,000000,260.4,260.5,257.86,257.95,475921,0
+VB.US,D,20260102,000000,259.15,261.952,258.095,261.54,783662,0
+VB.US,D,20260105,000000,262.19,265.8575,262.1201,264.97,680725,0
+VB.US,D,20260106,000000,264.595,269.47,264.347,269.41,549022,0
+VB.US,D,20260107,000000,269.36,269.7,266.6525,267.47,531197,0
+VB.US,D,20260108,000000,266.74,269.8099,266.19,269.23,508526,0
+VB.US,D,20260109,000000,270.63,272.41,269.3201,271.79,633085,0
+VB.US,D,20260112,000000,270.765,272.49,270.0731,272.21,499642,0
+VB.US,D,20260113,000000,273.07,273.6792,271.441,272.52,594756,0
+VB.US,D,20260114,000000,272.01,273.44,271.06,273.08,715006,0
+VB.US,D,20260115,000000,274.76,277.01,274.312,275.78,2548459,0
+VB.US,D,20260116,000000,275.83,276.7199,274.7867,275.53,506548,0
+VB.US,D,20260120,000000,271.97,274.3468,271.11,271.79,804065,0
+VB.US,D,20260121,000000,274.29,277.93,273.04,276.85,616027,0
+VB.US,D,20260122,000000,278.67,279.85,277.36,277.66,900826,0
+VB.US,D,20260123,000000,277.01,277.7799,273.85,274.66,932989,0
+VB.US,D,20260126,000000,274.66,275.877,273.57,273.99,521068,0
+VB.US,D,20260127,000000,274.19,274.515,273.04,274.07,553504,0
+VB.US,D,20260128,000000,275,275.6499,272.69,273.17,571132,0
+VB.US,D,20260129,000000,274.13,274.6799,269.265,272.65,1068769,0
+VB.US,D,20260130,000000,271.675,273.31,268.07,269.89,1093484,0
+VB.US,D,20260202,000000,269.42,272.7,268.71,271.74,737010,0
+VB.US,D,20260203,000000,272.9053,274.58,268.52,272.22,1069071,0
+VB.US,D,20260204,000000,273.23,274.397,268.975,272.17,1130102,0
+VB.US,D,20260205,000000,270.0519,272.765,268.211,268.96,704159,0
+VB.US,D,20260206,000000,272.45,277.89,272.17,277.35,698557,0
+VB.US,D,20260209,000000,276.91,279.41,275.98,278.51,787883,0
+VB.US,D,20260210,000000,278.97,280.6299,278.1441,278.93,455487,0
+VB.US,D,20260211,000000,280.655,281.4699,276.04,278.13,583325,0
+VB.US,D,20260212,000000,279.8333,281.3999,271.6,272.94,1593284,0
+VB.US,D,20260213,000000,273.92,277.85,271.6555,276.3,862499,0
+VB.US,D,20260217,000000,275.97,277.27,272.66,276.04,803790,0
+VB.US,D,20260218,000000,276.5681,279.75,275.37,277.99,669617,0
diff --git a/daily/us/nyse etfs/2/vcr.us.txt b/daily/us/nyse etfs/2/vcr.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7ab8400301978be81267cad0e8fc81dd2f14a83b
--- /dev/null
+++ b/daily/us/nyse etfs/2/vcr.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VCR.US,D,20050225,000000,45.8768,46.131,45.8768,46.0963,2534.9512579173,0
+VCR.US,D,20050228,000000,46.1131,46.1131,45.8768,46.0287,3685.0960082318,0
+VCR.US,D,20050301,000000,46.2353,46.4666,46.2353,46.4666,2304.3180286511,0
+VCR.US,D,20050302,000000,46.407,46.7625,46.407,46.5927,1841.0373061076,0
+VCR.US,D,20050303,000000,46.6294,46.6294,46.3652,46.5659,4718.4134459049,0
+VCR.US,D,20050304,000000,46.7992,46.9065,46.7992,46.826,2304.3180286511,0
+VCR.US,D,20050307,000000,46.9899,47.1021,46.8975,47.0564,7483.9979330884,0
+VCR.US,D,20050308,000000,46.9592,46.9592,46.695,46.7625,6443.6305713766,0
+VCR.US,D,20050309,000000,46.3117,46.3902,46.1131,46.121,2764.577355178,0
+VCR.US,D,20050310,000000,46.1935,46.2074,46.0198,46.1935,3797.8947928511,0
+VCR.US,D,20050311,000000,46.2799,46.2859,46.0794,46.1557,6675.2709326484,0
+VCR.US,D,20050314,000000,46.2174,46.2174,46.1042,46.148,2190.5121120263,0
+VCR.US,D,20050315,000000,46.5739,46.6294,46.3555,46.3555,2071.6705353738,0
+VCR.US,D,20050316,000000,46.1757,46.1857,45.9652,45.9652,8174.8904888816,0
+VCR.US,D,20050317,000000,46.1857,46.1857,45.992,46.14,2071.6705353738,0
+VCR.US,D,20050318,000000,45.9552,45.9552,45.706,45.706,3570.2829596015,0
+VCR.US,D,20050321,000000,45.706,45.7935,45.4032,45.7935,3570.2829596015,0
+VCR.US,D,20050322,000000,45.8669,45.8669,45.6693,45.6693,3570.2829596015,0
+VCR.US,D,20050323,000000,45.1689,45.2513,45.15,45.1847,5182.7013004539,0
+VCR.US,D,20050324,000000,45.3665,45.4438,45.2612,45.2612,3914.7221054925,0
+VCR.US,D,20050328,000000,45.562,45.562,45.562,45.562,1264.9577989449,0
+VCR.US,D,20050329,000000,45.436,45.5472,45.0626,45.0626,5643.9677589863,0
+VCR.US,D,20050330,000000,45.2513,45.579,45.2513,45.5035,1727.2313894828,0
+VCR.US,D,20050331,000000,45.7695,45.7695,45.6514,45.6514,345.44627789655,0
+VCR.US,D,20050401,000000,46.0198,46.0198,45.2513,45.4121,5870.5724602304,0
+VCR.US,D,20050404,000000,45.1937,45.2453,45.0179,45.1689,920.5186530538,0
+VCR.US,D,20050405,000000,45.57,45.7507,45.57,45.696,1615.4397368691,0
+VCR.US,D,20050406,000000,45.7597,45.7935,45.57,45.579,6563.4792800346,0
+VCR.US,D,20050407,000000,45.4727,45.7597,45.4727,45.724,1727.2313894828,0
+VCR.US,D,20050408,000000,45.9105,45.9105,45.4438,45.4628,2764.577355178,0
+VCR.US,D,20050411,000000,45.2453,45.3396,45.2453,45.3396,460.25932652691,0
+VCR.US,D,20050412,000000,45.1689,45.5133,44.9048,45.5133,7368.1777524526,0
+VCR.US,D,20050413,000000,45.5203,45.5203,45.004,45.004,2071.6705353738,0
+VCR.US,D,20050414,000000,44.9127,44.9127,44.4897,44.5602,4718.4134459049,0
+VCR.US,D,20050415,000000,43.9932,44.0539,43.4302,43.4988,3914.7221054925,0
+VCR.US,D,20050418,000000,43.4024,43.6049,43.2972,43.5325,6102.2128215022,0
+VCR.US,D,20050419,000000,43.7062,43.7062,43.5067,43.5952,6330.8317867574,0
+VCR.US,D,20050420,000000,43.463,43.4988,42.9665,42.9665,2879.3904038083,0
+VCR.US,D,20050421,000000,43.4899,43.8989,43.4024,43.8989,2994.2034524387,0
+VCR.US,D,20050422,000000,43.7947,43.7947,43.4302,43.4302,687.87115977653,0
+VCR.US,D,20050425,000000,43.6964,43.7062,43.4204,43.4204,2644.7286465201,0
+VCR.US,D,20050426,000000,43.6368,43.8284,43.4819,43.5236,4839.2692865684,0
+VCR.US,D,20050427,000000,43.0926,43.4988,43.0469,43.4729,2416.1096812649,0
+VCR.US,D,20050428,000000,43.2167,43.2972,43.2167,43.2972,577.08663916831,0
+VCR.US,D,20050429,000000,43.0469,43.0469,42.337,42.5695,13586.21075459,0
+VCR.US,D,20050502,000000,43.2108,43.2108,42.8653,42.8653,1841.0373061076,0
+VCR.US,D,20050503,000000,43.1949,43.4392,43.1265,43.1265,20605.92083313,0
+VCR.US,D,20050504,000000,43.4302,44.0349,43.3498,44.0349,9557.6827324733,0
+VCR.US,D,20050505,000000,43.8661,44.0201,43.8561,44.0201,1615.4397368691,0
+VCR.US,D,20050506,000000,44.2216,44.2216,43.9237,43.9932,3453.45564696,0
+VCR.US,D,20050509,000000,43.9396,44.1243,43.9317,44.1243,920.5186530538,0
+VCR.US,D,20050510,000000,44.0289,44.0289,43.6795,43.6795,4258.1541193779,0
+VCR.US,D,20050511,000000,43.6884,43.8184,43.4392,43.8184,1264.9577989449,0
+VCR.US,D,20050512,000000,43.8801,43.9486,43.463,43.463,2304.3180286511,0
+VCR.US,D,20050513,000000,43.4729,43.5782,43.0282,43.2555,3914.7221054925,0
+VCR.US,D,20050516,000000,43.4472,43.8027,43.4472,43.8027,2190.5121120263,0
+VCR.US,D,20050517,000000,43.8661,44.2643,43.8661,44.2643,5067.8882518235,0
+VCR.US,D,20050518,000000,44.6267,45.0806,44.6267,45.0806,25214.556890432,0
+VCR.US,D,20050519,000000,45.1233,45.3844,45.1233,45.3844,7139.5587871974,0
+VCR.US,D,20050520,000000,45.3396,45.4211,45.3396,45.4211,345.44627789655,0
+VCR.US,D,20050523,000000,45.5303,45.7695,45.5303,45.7408,2644.7286465201,0
+VCR.US,D,20050524,000000,45.4886,45.6603,45.4886,45.6603,1727.2313894828,0
+VCR.US,D,20050525,000000,45.5035,45.5035,45.3128,45.4032,1615.4397368691,0
+VCR.US,D,20050526,000000,45.6514,45.7328,45.6424,45.7328,5754.7522795946,0
+VCR.US,D,20050527,000000,45.7935,45.8331,45.7507,45.8162,2071.6705353738,0
+VCR.US,D,20050531,000000,45.7408,45.7408,45.6157,45.6256,3570.2829596015,0
+VCR.US,D,20050601,000000,45.6424,46.0873,45.6424,45.7935,1496.5981602165,0
+VCR.US,D,20050602,000000,46.0287,46.27,46.0287,46.27,1959.8788827601,0
+VCR.US,D,20050603,000000,46.148,46.1557,45.9105,45.9105,18536.264561768,0
+VCR.US,D,20050606,000000,45.992,46.0287,45.8023,46.0009,10709.841746799,0
+VCR.US,D,20050607,000000,46.121,46.5222,46.121,46.3207,5182.7013004539,0
+VCR.US,D,20050608,000000,46.2948,46.2948,45.8421,45.8421,5754.7522795946,0
+VCR.US,D,20050609,000000,45.8162,46.261,45.8093,46.131,9322.0138431795,0
+VCR.US,D,20050610,000000,46.1657,46.2174,45.9741,46.1131,3570.2829596015,0
+VCR.US,D,20050613,000000,46.121,46.2253,46.0198,46.2005,5525.1261823339,0
+VCR.US,D,20050614,000000,46.5122,46.7267,46.5122,46.6711,7368.1777524526,0
+VCR.US,D,20050615,000000,46.7535,46.826,46.4666,46.6791,8520.3367667781,0
+VCR.US,D,20050616,000000,46.7892,46.9243,46.7625,46.9243,23141.879223053,0
+VCR.US,D,20050617,000000,47.1577,47.1577,46.9155,47.0395,3336.6283343186,0
+VCR.US,D,20050620,000000,46.7992,46.9631,46.7794,46.9631,1496.5981602165,0
+VCR.US,D,20050621,000000,46.9979,47.1378,46.9155,46.9979,3223.8295496994,0
+VCR.US,D,20050622,000000,47.2192,47.2192,46.9322,47.0752,3797.8947928511,0
+VCR.US,D,20050623,000000,47.0326,47.0664,46.3742,46.3742,4493.8230086718,0
+VCR.US,D,20050624,000000,46.3742,46.3742,45.983,46.0437,7828.4370789794,0
+VCR.US,D,20050627,000000,45.9473,45.9552,45.6773,45.8589,11515.547351223,0
+VCR.US,D,20050628,000000,45.8589,46.4319,45.8589,46.4319,5067.8882518235,0
+VCR.US,D,20050629,000000,46.4666,46.5222,46.2005,46.2948,2416.1096812649,0
+VCR.US,D,20050630,000000,46.4666,46.4666,46.0357,46.0357,6102.2128215022,0
+VCR.US,D,20050701,000000,46.2174,46.2353,46.0615,46.0963,36613.276929013,0
+VCR.US,D,20050705,000000,46.148,46.6473,46.148,46.5827,4839.2692865684,0
+VCR.US,D,20050706,000000,46.557,46.557,46.2522,46.3375,5754.7522795946,0
+VCR.US,D,20050707,000000,45.851,46.3117,45.851,46.3117,4146.3624667642,0
+VCR.US,D,20050708,000000,46.4577,46.8886,46.4149,46.7892,1841.0373061076,0
+VCR.US,D,20050711,000000,47.1934,47.4159,47.1934,47.2599,3797.8947928511,0
+VCR.US,D,20050712,000000,47.4259,47.6511,47.2748,47.5717,1959.8788827601,0
+VCR.US,D,20050713,000000,47.4704,47.5876,47.3732,47.4853,3109.016501069,0
+VCR.US,D,20050714,000000,47.6601,47.7028,47.4159,47.4159,1959.8788827601,0
+VCR.US,D,20050715,000000,47.6343,47.8666,47.5717,47.8349,2534.9512579173,0
+VCR.US,D,20050718,000000,47.8666,47.8736,47.6858,47.8349,5643.9677589863,0
+VCR.US,D,20050719,000000,47.8091,48.1128,47.8091,48.1128,38913.566429642,0
+VCR.US,D,20050720,000000,47.7891,48.2331,47.7891,48.2331,4718.4134459049,0
+VCR.US,D,20050721,000000,48.0671,48.1525,47.8179,47.9699,3223.8295496994,0
+VCR.US,D,20050722,000000,48.1705,48.3213,48.0671,48.3015,7942.2429956043,0
+VCR.US,D,20050725,000000,48.3213,48.4226,47.9183,47.9183,8174.8904888816,0
+VCR.US,D,20050726,000000,47.953,48.2738,47.953,48.1784,2190.5121120263,0
+VCR.US,D,20050727,000000,48.2131,48.3383,48.0156,48.3383,2644.7286465201,0
+VCR.US,D,20050728,000000,48.5994,48.8933,48.4396,48.8744,4258.1541193779,0
+VCR.US,D,20050729,000000,48.79,48.79,48.4643,48.4643,2304.3180286511,0
+VCR.US,D,20050801,000000,48.5636,48.5716,48.4643,48.5716,1151.15188232,0
+VCR.US,D,20050802,000000,48.4991,48.6163,48.4991,48.5269,11969.763885716,0
+VCR.US,D,20050803,000000,48.5358,48.5358,48.3015,48.4396,5067.8882518235,0
+VCR.US,D,20050804,000000,47.9619,48.0771,47.7891,47.953,3797.8947928511,0
+VCR.US,D,20050805,000000,47.9013,47.9013,47.4259,47.4259,2304.3180286511,0
+VCR.US,D,20050808,000000,47.53,47.53,47.3126,47.3126,1151.15188232,0
+VCR.US,D,20050809,000000,47.4336,47.7991,47.2838,47.7564,121233.51516559,0
+VCR.US,D,20050810,000000,47.8179,48.2331,47.7991,47.7991,1383.7993755973,0
+VCR.US,D,20050811,000000,47.8418,48.0066,47.6858,47.7197,2190.5121120263,0
+VCR.US,D,20050812,000000,47.8736,47.8924,47.5112,47.8924,3914.7221054925,0
+VCR.US,D,20050815,000000,47.7991,48.0771,47.7991,48.0771,577.08663916831,0
+VCR.US,D,20050816,000000,47.8091,47.8091,47.2927,47.3732,3453.45564696,0
+VCR.US,D,20050817,000000,47.2748,47.53,47.251,47.4853,3453.45564696,0
+VCR.US,D,20050818,000000,47.1934,47.3394,47.1934,47.251,1036.3388336897,0
+VCR.US,D,20050819,000000,47.3632,47.3632,47.0474,47.12,5410.3131337036,0
+VCR.US,D,20050822,000000,47.0564,47.3026,46.9422,47.0326,5297.5143490842,0
+VCR.US,D,20050823,000000,47.0326,47.0474,46.7267,46.9065,9322.0138431795,0
+VCR.US,D,20050824,000000,46.8072,47.1745,46.6125,46.6384,5870.5724602304,0
+VCR.US,D,20050825,000000,46.6384,46.7794,46.6384,46.7267,2416.1096812649,0
+VCR.US,D,20050826,000000,46.6711,46.6711,46.4408,46.5827,1151.15188232,0
+VCR.US,D,20050829,000000,46.261,46.6294,46.261,46.6294,1264.9577989449,0
+VCR.US,D,20050830,000000,46.5122,46.5122,46.0198,46.0694,2879.3904038083,0
+VCR.US,D,20050831,000000,46.2799,46.3822,46.0794,46.27,60558.847492478,0
+VCR.US,D,20050901,000000,46.4855,46.6533,46.1657,46.2353,1615.4397368691,0
+VCR.US,D,20050902,000000,46.2522,46.2522,46.0009,46.0009,1151.15188232,0
+VCR.US,D,20050906,000000,46.2005,46.6622,46.2005,46.6622,805.70560442346,0
+VCR.US,D,20050907,000000,46.6622,47.1647,46.6622,47.1647,3223.8295496994,0
+VCR.US,D,20050908,000000,46.7704,46.8349,46.695,46.7217,23141.879223053,0
+VCR.US,D,20050909,000000,46.8429,47.0931,46.8429,46.9819,37070.514859523,0
+VCR.US,D,20050912,000000,46.9819,47.2371,46.9819,47.2371,920.5186530538,0
+VCR.US,D,20050913,000000,47.1021,47.1021,46.6711,46.6711,9671.4886490981,0
+VCR.US,D,20050914,000000,46.7039,46.7039,46.2074,46.2074,6793.1053772953,0
+VCR.US,D,20050915,000000,46.2074,46.2522,46.0108,46.1557,4258.1541193779,0
+VCR.US,D,20050916,000000,46.3465,46.3465,46.0694,46.261,1727.2313894828,0
+VCR.US,D,20050919,000000,46.2005,46.2005,45.57,45.57,7942.2429956043,0
+VCR.US,D,20050920,000000,45.724,45.7507,44.8134,44.9048,3109.016501069,0
+VCR.US,D,20050921,000000,44.8352,44.8352,44.0806,44.0806,10475.17998951,0
+VCR.US,D,20050922,000000,44.1511,44.8701,44.0449,44.8204,14621.542456274,0
+VCR.US,D,20050923,000000,44.6208,45.0358,44.6119,44.9484,1496.5981602165,0
+VCR.US,D,20050926,000000,45.2096,45.3744,44.7856,45.0358,5525.1261823339,0
+VCR.US,D,20050927,000000,45.0457,45.0716,44.7688,44.9663,4603.6003972746,0
+VCR.US,D,20050928,000000,44.9564,44.9753,44.579,44.6536,7598.8109817187,0
+VCR.US,D,20050929,000000,44.5166,44.9951,44.4897,44.9216,27862.306932969,0
+VCR.US,D,20050930,000000,45.0358,45.3665,44.9951,45.3396,7252.3575718167,0
+VCR.US,D,20051003,000000,45.3844,45.5303,45.2791,45.436,7828.4370789794,0
+VCR.US,D,20051004,000000,45.296,45.5035,44.9484,45.0179,9322.0138431795,0
+VCR.US,D,20051005,000000,45.0179,45.0179,44.3061,44.3061,1959.8788827601,0
+VCR.US,D,20051006,000000,44.4191,44.6208,43.9744,44.2911,69883.882731674,0
+VCR.US,D,20051007,000000,44.3408,44.4191,44.3318,44.3735,2304.3180286511,0
+VCR.US,D,20051010,000000,44.3735,44.3735,44.0201,44.0201,460.25932652691,0
+VCR.US,D,20051011,000000,44.2454,44.2454,43.7062,43.7162,1841.0373061076,0
+VCR.US,D,20051012,000000,43.6884,43.6884,43.0926,43.2108,6675.2709326484,0
+VCR.US,D,20051013,000000,43.0282,43.2893,42.9407,43.2893,11166.072545304,0
+VCR.US,D,20051014,000000,43.3498,43.7599,43.3498,43.7599,1615.4397368691,0
+VCR.US,D,20051017,000000,43.8105,43.8384,43.5325,43.8184,11166.072545304,0
+VCR.US,D,20051018,000000,43.8661,43.8661,43.2972,43.323,16576.385679007,0
+VCR.US,D,20051019,000000,43.0282,44.1153,42.9835,44.0289,2304.3180286511,0
+VCR.US,D,20051020,000000,44.1591,44.2732,43.5425,43.6884,5297.5143490842,0
+VCR.US,D,20051021,000000,43.8661,43.8731,43.5782,43.7251,5987.3997728719,0
+VCR.US,D,20051024,000000,43.889,44.3914,43.6706,44.3914,684333.1050411,0
+VCR.US,D,20051025,000000,44.3408,44.3408,43.9148,44.0985,5525.1261823339,0
+VCR.US,D,20051026,000000,44.0201,44.1511,43.7351,43.7351,1383.7993755973,0
+VCR.US,D,20051027,000000,43.4302,43.4302,42.7868,42.7868,4951.0609391822,0
+VCR.US,D,20051028,000000,42.9507,43.3687,42.9507,43.3498,7368.1777524526,0
+VCR.US,D,20051031,000000,44.0886,44.3914,44.0886,44.2117,11166.072545304,0
+VCR.US,D,20051101,000000,44.1938,44.3487,44.1442,44.2981,8060.0774402512,0
+VCR.US,D,20051102,000000,44.3408,45.1043,44.3408,45.1043,7483.9979330884,0
+VCR.US,D,20051103,000000,45.429,45.5373,45.1599,45.1937,6793.1053772953,0
+VCR.US,D,20051104,000000,45.2285,45.3585,45.141,45.3585,6675.2709326484,0
+VCR.US,D,20051107,000000,45.4727,45.6872,45.3932,45.6603,20377.301867874,0
+VCR.US,D,20051108,000000,45.1758,45.2185,45.0259,45.0358,6443.6305713766,0
+VCR.US,D,20051109,000000,45.004,45.2096,45.004,45.0973,6675.2709326484,0
+VCR.US,D,20051110,000000,45.1233,45.8093,45.0179,45.7695,4030.5422861284,0
+VCR.US,D,20051111,000000,45.8669,45.8858,45.8023,45.8023,1959.8788827601,0
+VCR.US,D,20051114,000000,45.8589,45.983,45.7408,45.8858,15079.78751879,0
+VCR.US,D,20051115,000000,45.8023,45.8023,45.1689,45.1689,13010.131247428,0
+VCR.US,D,20051116,000000,45.3308,45.3308,45.0358,45.2285,7023.7386065615,0
+VCR.US,D,20051117,000000,45.3665,45.8023,45.3308,45.8023,1383.7993755973,0
+VCR.US,D,20051118,000000,45.9105,46.0873,45.8589,46.0873,5067.8882518235,0
+VCR.US,D,20051121,000000,46.1657,46.3742,46.1131,46.3742,4146.3624667642,0
+VCR.US,D,20051122,000000,46.2522,46.686,46.2074,46.6791,7483.9979330884,0
+VCR.US,D,20051123,000000,46.6791,47.0832,46.6791,46.9065,7483.9979330884,0
+VCR.US,D,20051125,000000,47.0037,47.0037,46.8072,46.9243,2304.3180286511,0
+VCR.US,D,20051128,000000,46.9422,46.9422,46.3972,46.3972,4146.3624667642,0
+VCR.US,D,20051129,000000,46.6027,46.6214,46.2859,46.3742,6330.8317867574,0
+VCR.US,D,20051130,000000,46.4577,46.4577,46.1042,46.1042,6907.9184259256,0
+VCR.US,D,20051201,000000,46.557,46.7039,46.3465,46.7039,24294.038237379,0
+VCR.US,D,20051202,000000,46.6027,46.826,46.5659,46.7535,26134.06841148,0
+VCR.US,D,20051205,000000,46.548,46.548,46.27,46.4319,5987.3997728719,0
+VCR.US,D,20051206,000000,46.7625,46.8608,46.6384,46.6384,13354.570393319,0
+VCR.US,D,20051207,000000,46.7267,46.7347,46.4497,46.4855,6102.2128215022,0
+VCR.US,D,20051208,000000,46.4577,46.6473,46.2353,46.2353,2304.3180286511,0
+VCR.US,D,20051209,000000,46.4229,46.5381,46.1657,46.4319,4376.9956960305,0
+VCR.US,D,20051212,000000,46.7704,46.7704,46.557,46.6214,2416.1096812649,0
+VCR.US,D,20051213,000000,46.5222,46.8349,46.3972,46.7794,6907.9184259256,0
+VCR.US,D,20051214,000000,46.9065,47.0752,46.7267,47.0137,5067.8882518235,0
+VCR.US,D,20051215,000000,46.9065,47.0037,46.6473,46.7129,3453.45564696,0
+VCR.US,D,20051216,000000,46.8349,46.8429,46.6384,46.6622,4493.8230086718,0
+VCR.US,D,20051219,000000,46.5122,46.6125,46.1131,46.1131,3685.0960082318,0
+VCR.US,D,20051220,000000,46.0437,46.1935,45.9285,46.0198,6443.6305713766,0
+VCR.US,D,20051221,000000,46.0515,46.3972,46.0357,46.1557,4376.9956960305,0
+VCR.US,D,20051222,000000,45.715,45.983,45.715,45.983,4376.9956960305,0
+VCR.US,D,20051223,000000,46.1042,46.14,46.0615,46.121,1727.2313894828,0
+VCR.US,D,20051227,000000,46.2948,46.2948,45.706,45.706,4376.9956960305,0
+VCR.US,D,20051228,000000,45.8589,45.9285,45.8093,45.8252,2644.7286465201,0
+VCR.US,D,20051229,000000,45.9383,46.0615,45.8948,45.8948,2879.3904038083,0
+VCR.US,D,20051230,000000,45.706,45.8162,45.6514,45.6773,2190.5121120263,0
+VCR.US,D,20060103,000000,45.2791,46.0963,44.8283,45.9652,19571.596263452,0
+VCR.US,D,20060104,000000,46.0198,46.1131,45.8948,46.0009,7252.3575718167,0
+VCR.US,D,20060105,000000,46.2174,46.2174,46.0198,46.0287,9557.6827324733,0
+VCR.US,D,20060106,000000,46.2859,46.4855,46.0873,46.407,3914.7221054925,0
+VCR.US,D,20060109,000000,46.6125,46.9065,46.5827,46.8349,5643.9677589863,0
+VCR.US,D,20060110,000000,46.7535,46.9979,46.7535,46.9243,2764.577355178,0
+VCR.US,D,20060111,000000,47.0664,47.12,46.8886,47.0664,5754.7522795946,0
+VCR.US,D,20060112,000000,47.0137,47.0137,46.695,46.8072,2534.9512579173,0
+VCR.US,D,20060113,000000,46.9243,46.9243,46.6294,46.8072,3570.2829596015,0
+VCR.US,D,20060117,000000,46.6533,46.6533,46.2522,46.4319,10012.906398973,0
+VCR.US,D,20060118,000000,46.3465,46.557,46.1857,46.2799,10709.841746799,0
+VCR.US,D,20060119,000000,46.3207,46.7992,46.3207,46.686,12547.85765689,0
+VCR.US,D,20060120,000000,46.6473,46.6473,45.9473,45.9473,4603.6003972746,0
+VCR.US,D,20060123,000000,46.0287,46.0287,45.8421,45.8858,39836.099346707,0
+VCR.US,D,20060124,000000,46.0794,46.3207,46.0794,46.3207,3453.45564696,0
+VCR.US,D,20060125,000000,46.3207,46.3822,46.14,46.2432,17727.537561327,0
+VCR.US,D,20060126,000000,46.4666,46.5292,46.2948,46.5122,78289.406449822,0
+VCR.US,D,20060127,000000,46.5122,46.8697,46.5122,46.7129,11855.957969091,0
+VCR.US,D,20060130,000000,46.7892,46.7892,46.6384,46.6384,577.08663916831,0
+VCR.US,D,20060131,000000,46.6384,46.6384,46.3652,46.4666,47431.88893241,0
+VCR.US,D,20060201,000000,46.3555,46.6533,46.3555,46.6384,37763.421679327,0
+VCR.US,D,20060202,000000,46.6473,46.6473,46.3972,46.4319,14044.455817107,0
+VCR.US,D,20060203,000000,46.2353,46.3822,46.1657,46.2353,4146.3624667642,0
+VCR.US,D,20060206,000000,46.3375,46.3375,46.0963,46.2353,12087.598330363,0
+VCR.US,D,20060207,000000,46.2522,46.3375,45.9105,45.9473,4376.9956960305,0
+VCR.US,D,20060208,000000,46.0357,46.3375,45.9741,46.3375,5297.5143490842,0
+VCR.US,D,20060209,000000,46.3652,46.5292,46.3652,46.3972,5870.5724602304,0
+VCR.US,D,20060210,000000,46.2948,46.5034,46.1557,46.5034,2416.1096812649,0
+VCR.US,D,20060213,000000,46.2948,46.2948,46.1657,46.261,2534.9512579173,0
+VCR.US,D,20060214,000000,46.2948,46.7794,46.2253,46.7267,4839.2692865684,0
+VCR.US,D,20060215,000000,46.686,46.9729,46.6533,46.9729,1151.15188232,0
+VCR.US,D,20060216,000000,47.1477,47.1477,46.9512,47.1378,11745.173448483,0
+VCR.US,D,20060217,000000,47.0931,47.0931,46.8429,46.8429,1615.4397368691,0
+VCR.US,D,20060221,000000,46.9243,47.0832,46.5381,46.5659,5754.7522795946,0
+VCR.US,D,20060222,000000,46.7347,47.0752,46.7347,46.9899,11515.547351223,0
+VCR.US,D,20060223,000000,46.9422,47.12,46.8509,46.8796,8174.8904888816,0
+VCR.US,D,20060224,000000,46.7447,46.7625,46.5122,46.695,6443.6305713766,0
+VCR.US,D,20060227,000000,46.9065,47.251,46.9065,47.2094,5182.7013004539,0
+VCR.US,D,20060228,000000,47.0236,47.0664,46.6791,46.6791,3685.0960082318,0
+VCR.US,D,20060301,000000,46.7625,47.1021,46.686,47.0137,9211.2293225712,0
+VCR.US,D,20060302,000000,46.7992,46.8608,46.6622,46.826,6563.4792800346,0
+VCR.US,D,20060303,000000,46.6473,46.9979,46.6027,46.7892,162681.02572115,0
+VCR.US,D,20060306,000000,46.7535,46.7892,46.5222,46.548,6102.2128215022,0
+VCR.US,D,20060307,000000,46.4497,46.4497,46.1657,46.27,8979.5889612994,0
+VCR.US,D,20060308,000000,46.1657,46.27,46.1557,46.27,1496.5981602165,0
+VCR.US,D,20060309,000000,46.2432,46.3902,46.1557,46.1657,2644.7286465201,0
+VCR.US,D,20060310,000000,46.2074,46.6027,46.2074,46.5222,3453.45564696,0
+VCR.US,D,20060313,000000,46.686,46.7892,46.5034,46.5034,8864.7759126691,0
+VCR.US,D,20060314,000000,46.4319,47.0395,46.4319,46.9729,2304.3180286511,0
+VCR.US,D,20060315,000000,47.12,47.2192,46.9243,47.1994,3453.45564696,0
+VCR.US,D,20060316,000000,47.3632,47.5032,47.3533,47.4079,5067.8882518235,0
+VCR.US,D,20060317,000000,47.4426,47.6174,47.4259,47.4704,3453.45564696,0
+VCR.US,D,20060320,000000,47.5975,47.5975,47.3999,47.4516,3797.8947928511,0
+VCR.US,D,20060321,000000,47.4516,47.6074,47.1844,47.1844,7139.5587871974,0
+VCR.US,D,20060322,000000,47.2094,47.3632,47.1745,47.3394,8288.6964055064,0
+VCR.US,D,20060323,000000,47.251,47.4704,47.251,47.4704,4603.6003972746,0
+VCR.US,D,20060324,000000,47.4704,47.4704,47.2927,47.4336,4030.5422861284,0
+VCR.US,D,20060327,000000,47.4516,47.4933,47.3999,47.4774,2879.3904038083,0
+VCR.US,D,20060328,000000,47.4774,47.5539,47.2094,47.2281,2764.577355178,0
+VCR.US,D,20060329,000000,47.2281,47.5975,47.2281,47.5975,7942.2429956043,0
+VCR.US,D,20060330,000000,47.4774,47.5816,47.3533,47.4933,33502.246163933,0
+VCR.US,D,20060331,000000,47.5112,47.5399,47.391,47.4259,4603.6003972746,0
+VCR.US,D,20060403,000000,47.4426,47.5717,47.1994,47.1994,40755.610867756,0
+VCR.US,D,20060404,000000,47.2431,47.5211,47.1289,47.4426,6675.2709326484,0
+VCR.US,D,20060405,000000,47.5717,47.7991,47.5032,47.7464,4839.2692865684,0
+VCR.US,D,20060406,000000,47.6948,47.953,47.6511,47.953,5525.1261823339,0
+VCR.US,D,20060407,000000,48.0066,48.1784,47.6174,47.6948,1841.0373061076,0
+VCR.US,D,20060410,000000,47.5876,47.6431,47.4259,47.4933,4603.6003972746,0
+VCR.US,D,20060411,000000,47.6601,47.6601,47.1647,47.1647,2416.1096812649,0
+VCR.US,D,20060412,000000,47.1477,47.1577,47.0326,47.0564,2764.577355178,0
+VCR.US,D,20060413,000000,47.0236,47.3304,47.0236,47.1745,1496.5981602165,0
+VCR.US,D,20060417,000000,47.2094,47.2281,46.8796,46.9729,13470.390573955,0
+VCR.US,D,20060418,000000,47.12,47.5975,47.12,47.5975,2879.3904038083,0
+VCR.US,D,20060419,000000,47.6601,47.6601,47.4774,47.6174,3570.2829596015,0
+VCR.US,D,20060420,000000,47.5638,47.7634,47.5638,47.7107,4146.3624667642,0
+VCR.US,D,20060421,000000,47.8179,47.8179,47.3732,47.3732,3685.0960082318,0
+VCR.US,D,20060424,000000,47.391,47.391,47.1745,47.2094,4030.5422861284,0
+VCR.US,D,20060425,000000,47.3831,47.3831,47.1745,47.1934,10361.374072886,0
+VCR.US,D,20060426,000000,47.4079,47.5717,47.3732,47.4159,3570.2829596015,0
+VCR.US,D,20060427,000000,47.3732,47.953,47.3732,47.8091,1151.15188232,0
+VCR.US,D,20060428,000000,47.6948,47.9272,47.6948,47.7723,7598.8109817187,0
+VCR.US,D,20060501,000000,47.945,48.0851,47.5032,47.5032,1264.9577989449,0
+VCR.US,D,20060502,000000,47.53,47.6343,47.4516,47.5975,193186.04703662,0
+VCR.US,D,20060503,000000,47.7276,47.7276,47.53,47.6511,4376.9956960305,0
+VCR.US,D,20060504,000000,47.6948,47.9103,47.6948,47.9103,2190.5121120263,0
+VCR.US,D,20060505,000000,48.1288,48.4543,48.1029,48.4226,2534.9512579173,0
+VCR.US,D,20060508,000000,48.3383,48.5537,48.3383,48.519,4376.9956960305,0
+VCR.US,D,20060509,000000,48.6311,48.6491,48.6083,48.6083,1615.4397368691,0
+VCR.US,D,20060510,000000,48.6491,48.6918,48.5438,48.5994,4030.5422861284,0
+VCR.US,D,20060511,000000,48.4306,48.4643,48.0245,48.0245,4718.4134459049,0
+VCR.US,D,20060512,000000,47.7891,47.8566,47.5816,47.5816,1151.15188232,0
+VCR.US,D,20060515,000000,47.3831,47.5876,47.2431,47.5032,1496.5981602165,0
+VCR.US,D,20060516,000000,47.5975,47.5975,47.3126,47.3215,4951.0609391822,0
+VCR.US,D,20060517,000000,46.9631,46.9819,46.6533,46.7347,8746.9414680222,0
+VCR.US,D,20060518,000000,47.0326,47.0564,46.686,46.686,3685.0960082318,0
+VCR.US,D,20060519,000000,46.686,46.9631,46.6533,46.9631,2416.1096812649,0
+VCR.US,D,20060522,000000,46.6533,46.6533,46.1042,46.5122,7828.4370789794,0
+VCR.US,D,20060523,000000,46.6384,46.6384,46.2432,46.2432,2190.5121120263,0
+VCR.US,D,20060524,000000,46.0357,46.3822,45.9383,46.14,4718.4134459049,0
+VCR.US,D,20060525,000000,46.3375,46.548,46.2432,46.5222,9095.4091419354,0
+VCR.US,D,20060526,000000,46.6711,46.9065,46.6711,46.8509,5410.3131337036,0
+VCR.US,D,20060530,000000,46.7794,46.7794,46.1757,46.1757,7598.8109817187,0
+VCR.US,D,20060531,000000,46.2948,46.5381,46.2948,46.5034,38454.314235121,0
+VCR.US,D,20060601,000000,46.8161,47.2927,46.7347,47.2927,6330.8317867574,0
+VCR.US,D,20060602,000000,47.4259,47.4259,46.8886,47.0752,3570.2829596015,0
+VCR.US,D,20060605,000000,46.8796,47.0137,46.3117,46.3117,4839.2692865684,0
+VCR.US,D,20060606,000000,46.5034,46.5034,46.0287,46.0515,687.87115977653,0
+VCR.US,D,20060607,000000,46.2253,46.5034,46.121,46.14,6330.8317867574,0
+VCR.US,D,20060608,000000,45.429,45.9652,45.429,45.9652,2644.7286465201,0
+VCR.US,D,20060609,000000,45.8948,46.1935,45.8589,45.8589,2764.577355178,0
+VCR.US,D,20060612,000000,46.0357,46.0357,45.2363,45.2612,1959.8788827601,0
+VCR.US,D,20060613,000000,45.0806,45.1599,44.6783,44.7498,5870.5724602304,0
+VCR.US,D,20060614,000000,44.8283,44.9315,44.6783,44.731,3453.45564696,0
+VCR.US,D,20060615,000000,45.2513,46.1131,45.2513,45.9552,10248.575288266,0
+VCR.US,D,20060616,000000,46.1042,46.1042,45.6872,45.8023,3797.8947928511,0
+VCR.US,D,20060619,000000,45.8162,45.8162,45.5373,45.5373,460.25932652691,0
+VCR.US,D,20060620,000000,45.5203,45.5977,45.3744,45.3744,2416.1096812649,0
+VCR.US,D,20060621,000000,45.4528,46.0108,45.4528,45.7875,2994.2034524387,0
+VCR.US,D,20060622,000000,45.8589,45.8589,45.3932,45.5977,2304.3180286511,0
+VCR.US,D,20060623,000000,45.4727,45.696,45.4727,45.6157,5182.7013004539,0
+VCR.US,D,20060626,000000,45.5133,45.715,45.5133,45.715,1959.8788827601,0
+VCR.US,D,20060627,000000,45.8162,45.8162,45.0973,45.15,3797.8947928511,0
+VCR.US,D,20060628,000000,45.1143,45.15,44.9851,45.15,3336.6283343186,0
+VCR.US,D,20060629,000000,45.288,46.148,45.288,46.14,6102.2128215022,0
+VCR.US,D,20060630,000000,46.3375,46.3555,46.148,46.3207,2644.7286465201,0
+VCR.US,D,20060703,000000,46.4149,46.4149,46.2005,46.2074,687.87115977653,0
+VCR.US,D,20060705,000000,45.992,45.992,45.6424,45.8589,2190.5121120263,0
+VCR.US,D,20060706,000000,45.9473,46.0357,45.7408,45.8162,2190.5121120263,0
+VCR.US,D,20060707,000000,45.7597,45.7597,45.4032,45.4438,4030.5422861284,0
+VCR.US,D,20060710,000000,45.6424,45.6773,45.3744,45.5373,2190.5121120263,0
+VCR.US,D,20060711,000000,45.429,45.5472,45.01,45.4806,6330.8317867574,0
+VCR.US,D,20060712,000000,45.4032,45.4032,44.7399,44.7498,4493.8230086718,0
+VCR.US,D,20060713,000000,44.3735,44.3735,43.9932,43.9932,11627.339003836,0
+VCR.US,D,20060714,000000,43.751,43.751,43.3061,43.463,6793.1053772953,0
+VCR.US,D,20060717,000000,43.6795,43.7162,43.6368,43.7162,2071.6705353738,0
+VCR.US,D,20060718,000000,43.6289,43.6289,43.0469,43.4024,8520.3367667781,0
+VCR.US,D,20060719,000000,43.5425,44.3656,43.5425,44.3061,42715.489750515,0
+VCR.US,D,20060720,000000,44.3228,44.3228,43.6457,43.6457,3453.45564696,0
+VCR.US,D,20060721,000000,43.4472,43.4472,43.2029,43.2555,13926.62137246,0
+VCR.US,D,20060724,000000,43.7062,44.2296,43.7062,44.1591,2764.577355178,0
+VCR.US,D,20060725,000000,44.4271,44.6366,44.1759,44.579,3109.016501069,0
+VCR.US,D,20060726,000000,44.2643,44.2643,44.0627,44.0627,3797.8947928511,0
+VCR.US,D,20060727,000000,44.2554,44.4191,43.7777,43.8027,11627.339003836,0
+VCR.US,D,20060728,000000,43.9843,44.3656,43.9843,44.3656,12777.483754151,0
+VCR.US,D,20060731,000000,44.2117,44.4808,44.2117,44.3735,7139.5587871974,0
+VCR.US,D,20060801,000000,44.1591,44.1591,43.743,43.8105,3797.8947928511,0
+VCR.US,D,20060802,000000,44.1938,44.3735,44.1938,44.2643,4718.4134459049,0
+VCR.US,D,20060803,000000,43.8474,44.6783,43.8474,44.6019,16924.85335292,0
+VCR.US,D,20060804,000000,45.1599,45.1599,44.4808,44.5602,12435.058872271,0
+VCR.US,D,20060807,000000,44.4103,44.4103,44.3061,44.3914,920.5186530538,0
+VCR.US,D,20060808,000000,44.579,44.579,43.9932,43.9932,16001.31330385,0
+VCR.US,D,20060809,000000,44.0449,44.0449,43.4024,43.4302,2190.5121120263,0
+VCR.US,D,20060810,000000,43.4024,44.0449,43.331,44.0022,2879.3904038083,0
+VCR.US,D,20060811,000000,43.9744,43.9744,43.7947,43.9237,3797.8947928511,0
+VCR.US,D,20060814,000000,44.3577,44.4718,44.0539,44.0886,3570.2829596015,0
+VCR.US,D,20060815,000000,44.6366,44.7776,44.4351,44.7776,7828.4370789794,0
+VCR.US,D,20060816,000000,44.9048,45.3396,44.8898,45.3396,7368.1777524526,0
+VCR.US,D,20060817,000000,45.3844,45.7507,45.3844,45.6256,13818.858247868,0
+VCR.US,D,20060818,000000,45.6514,45.6514,45.3585,45.5203,5525.1261823339,0
+VCR.US,D,20060821,000000,45.1758,45.1758,44.9851,45.1233,20721.741013765,0
+VCR.US,D,20060822,000000,45.0358,45.2185,44.9385,45.0546,5525.1261823339,0
+VCR.US,D,20060823,000000,45.0806,45.0806,44.585,44.7498,16001.31330385,0
+VCR.US,D,20060824,000000,44.7141,44.7141,44.313,44.4014,14621.542456274,0
+VCR.US,D,20060825,000000,44.2554,44.4431,44.2554,44.4191,4030.5422861284,0
+VCR.US,D,20060828,000000,44.5334,44.9753,44.5334,44.8352,19340.963034186,0
+VCR.US,D,20060829,000000,44.8968,45.1689,44.7688,45.1689,6102.2128215022,0
+VCR.US,D,20060830,000000,45.0973,45.288,45.0973,45.2612,2190.5121120263,0
+VCR.US,D,20060831,000000,45.436,45.5035,45.296,45.4528,7252.3575718167,0
+VCR.US,D,20060901,000000,45.6693,45.8669,45.5133,45.8252,11166.072545304,0
+VCR.US,D,20060905,000000,45.8252,45.9195,45.8023,45.9045,8174.8904888816,0
+VCR.US,D,20060906,000000,45.6872,45.6872,45.4121,45.4211,10709.841746799,0
+VCR.US,D,20060907,000000,45.1233,45.6872,45.0973,45.3665,10012.906398973,0
+VCR.US,D,20060908,000000,45.436,45.8252,45.436,45.8252,1959.8788827601,0
+VCR.US,D,20060911,000000,45.7328,46.2948,45.6256,46.148,8174.8904888816,0
+VCR.US,D,20060912,000000,46.2074,47.3304,46.121,47.3215,6907.9184259256,0
+VCR.US,D,20060913,000000,47.3126,47.4853,47.2927,47.4259,10820.626267407,0
+VCR.US,D,20060914,000000,47.2748,47.4079,47.0137,47.4079,9211.2293225712,0
+VCR.US,D,20060915,000000,47.3732,47.5876,47.3026,47.5032,28090.925898224,0
+VCR.US,D,20060918,000000,47.3732,47.4774,47.1745,47.3026,5754.7522795946,0
+VCR.US,D,20060919,000000,47.2748,47.3304,47.0137,47.3215,4839.2692865684,0
+VCR.US,D,20060920,000000,47.6343,47.8566,47.6264,47.8091,16467.61542241,0
+VCR.US,D,20060921,000000,47.945,47.945,47.3632,47.4516,6675.2709326484,0
+VCR.US,D,20060922,000000,47.3394,47.3732,47.0832,47.3394,6330.8317867574,0
+VCR.US,D,20060925,000000,47.53,48.1864,47.3831,48.1784,4030.5422861284,0
+VCR.US,D,20060926,000000,48.0771,48.4991,48.0671,48.4733,7139.5587871974,0
+VCR.US,D,20060927,000000,48.4543,48.7175,48.364,48.364,9322.0138431795,0
+VCR.US,D,20060928,000000,48.5269,48.5269,48.0671,48.4306,5987.3997728719,0
+VCR.US,D,20060929,000000,48.4466,48.5269,48.1348,48.1348,13010.131247428,0
+VCR.US,D,20061002,000000,48.2052,48.5358,48.0771,48.1436,1140701.8806307,0
+VCR.US,D,20061003,000000,48.1288,48.6748,48.0671,48.5905,43402.353778286,0
+VCR.US,D,20061004,000000,48.5269,49.362,48.5269,49.345,50312.286468223,0
+VCR.US,D,20061005,000000,49.362,49.5784,49.1535,49.5447,10248.575288266,0
+VCR.US,D,20061006,000000,49.3262,49.49,49.2508,49.4394,9211.2293225712,0
+VCR.US,D,20061009,000000,49.345,49.7909,49.2131,49.7362,6102.2128215022,0
+VCR.US,D,20061010,000000,49.9447,49.9974,49.8078,49.9795,22335.166486624,0
+VCR.US,D,20061011,000000,49.7809,49.9447,49.7185,49.8326,5067.8882518235,0
+VCR.US,D,20061012,000000,50.0749,50.5237,50.0749,50.5097,12666.699233543,0
+VCR.US,D,20061013,000000,50.3509,50.4909,50.2834,50.481,15544.07537334,0
+VCR.US,D,20061016,000000,50.481,50.6121,50.481,50.6031,8174.8904888816,0
+VCR.US,D,20061017,000000,50.2745,50.336,49.9795,50.2576,13701.02380322,0
+VCR.US,D,20061018,000000,50.6656,50.7113,50.2219,50.3419,4493.8230086718,0
+VCR.US,D,20061019,000000,50.2834,50.5327,50.1939,50.2923,27862.306932969,0
+VCR.US,D,20061020,000000,50.3777,50.3777,50.1504,50.2396,3797.8947928511,0
+VCR.US,D,20061023,000000,50.1939,50.7599,50.1939,50.7173,9211.2293225712,0
+VCR.US,D,20061024,000000,50.6925,50.9149,50.6478,50.9149,11282.899857945,0
+VCR.US,D,20061025,000000,50.9328,51.0391,50.6577,50.8276,7483.9979330884,0
+VCR.US,D,20061026,000000,51.0291,51.5424,50.9704,51.5424,10475.17998951,0
+VCR.US,D,20061027,000000,51.1939,51.4024,50.9894,51.0548,10361.374072886,0
+VCR.US,D,20061030,000000,50.9974,51.3596,50.9328,51.2753,7023.7386065615,0
+VCR.US,D,20061031,000000,51.5175,51.5175,51.0141,51.2476,8520.3367667781,0
+VCR.US,D,20061101,000000,51.2753,51.2753,50.6209,50.6925,1170987.347169,0
+VCR.US,D,20061102,000000,50.3012,50.7113,50.3012,50.6121,2644.7286465201,0
+VCR.US,D,20061103,000000,50.7859,50.7859,50.0927,50.3112,8746.9414680222,0
+VCR.US,D,20061106,000000,50.6656,51.1035,50.6656,51.0698,6907.9184259256,0
+VCR.US,D,20061107,000000,51.0141,51.3339,51.0141,51.1581,2534.9512579173,0
+VCR.US,D,20061108,000000,51.0867,51.5175,51.0867,51.4898,17613.731644702,0
+VCR.US,D,20061109,000000,51.4988,51.4988,51.1849,51.2396,2190.5121120263,0
+VCR.US,D,20061110,000000,51.2029,51.5175,51.1403,51.5175,5410.3131337036,0
+VCR.US,D,20061113,000000,51.465,51.8552,51.4551,51.5583,6102.2128215022,0
+VCR.US,D,20061114,000000,51.6178,52.1878,51.3925,52.1788,2416.1096812649,0
+VCR.US,D,20061115,000000,52.2523,52.6028,52.2523,52.446,11515.547351223,0
+VCR.US,D,20061116,000000,52.5323,52.732,52.3854,52.6803,12321.252955646,0
+VCR.US,D,20061117,000000,52.446,52.5412,52.2791,52.5412,10132.75510763,0
+VCR.US,D,20061120,000000,52.5323,52.6375,52.3854,52.4549,4951.0609391822,0
+VCR.US,D,20061121,000000,52.446,52.6098,52.3943,52.4985,6907.9184259256,0
+VCR.US,D,20061122,000000,52.6028,52.7577,52.4797,52.723,21759.086979461,0
+VCR.US,D,20061124,000000,52.4202,52.723,52.3576,52.5761,6217.0258701325,0
+VCR.US,D,20061127,000000,52.4718,52.4718,51.6873,51.7073,13125.951428064,0
+VCR.US,D,20061128,000000,51.5831,51.6446,51.3746,51.6368,9441.8625518374,0
+VCR.US,D,20061129,000000,51.8503,52.1947,51.8145,52.0875,19571.596263452,0
+VCR.US,D,20061130,000000,52.0279,52.2791,51.7231,52.1441,21182.000340292,0
+VCR.US,D,20061201,000000,52.2791,52.4122,51.742,52.0279,7368.1777524526,0
+VCR.US,D,20061204,000000,52.3477,52.862,52.3387,52.7914,9671.4886490981,0
+VCR.US,D,20061205,000000,52.7914,53.1649,52.7836,53.0845,4718.4134459049,0
+VCR.US,D,20061206,000000,53.1022,53.1917,52.9852,53.0437,5754.7522795946,0
+VCR.US,D,20061207,000000,53.0785,53.1649,52.9057,52.9057,4376.9956960305,0
+VCR.US,D,20061208,000000,52.7994,52.9762,52.6882,52.9762,4951.0609391822,0
+VCR.US,D,20061211,000000,53.0785,53.1022,52.9672,53.0437,3109.016501069,0
+VCR.US,D,20061212,000000,52.862,52.9057,52.6704,52.8084,8288.6964055064,0
+VCR.US,D,20061213,000000,53.1112,53.1112,52.8461,52.994,4718.4134459049,0
+VCR.US,D,20061214,000000,53.1022,53.5569,53.1022,53.4507,5870.5724602304,0
+VCR.US,D,20061215,000000,53.6702,53.6951,53.3038,53.3137,6793.1053772953,0
+VCR.US,D,20061218,000000,52.9057,53.0705,52.6803,52.7399,5870.5724602304,0
+VCR.US,D,20061219,000000,52.295,52.8163,52.295,52.7836,7368.1777524526,0
+VCR.US,D,20061220,000000,52.7577,53.0516,52.7577,52.8819,22679.605632515,0
+VCR.US,D,20061221,000000,52.9504,52.9504,52.5671,52.5671,15544.07537334,0
+VCR.US,D,20061222,000000,52.5839,52.6704,52.4122,52.5165,3570.2829596015,0
+VCR.US,D,20061226,000000,52.3943,52.6982,52.3943,52.6982,16809.033172284,0
+VCR.US,D,20061227,000000,52.8987,53.0923,52.872,53.0923,28782.825586023,0
+VCR.US,D,20061228,000000,53.0615,53.1022,52.9404,53.0358,7942.2429956043,0
+VCR.US,D,20061229,000000,52.8907,53.1459,52.732,52.8084,7483.9979330884,0
+VCR.US,D,20070103,000000,53.138,53.3912,52.706,52.9157,20605.92083313,0
+VCR.US,D,20070104,000000,52.7914,53.1022,52.6277,53.1022,5297.5143490842,0
+VCR.US,D,20070105,000000,52.8084,52.8987,52.5492,52.6197,5297.5143490842,0
+VCR.US,D,20070108,000000,52.5165,52.7577,52.295,52.6555,5643.9677589863,0
+VCR.US,D,20070109,000000,52.862,53.0119,52.7836,52.9245,6563.4792800346,0
+VCR.US,D,20070110,000000,52.8263,53.3397,52.8263,53.3397,10709.841746799,0
+VCR.US,D,20070111,000000,53.4955,54.0246,53.4955,54.0246,15311.427880062,0
+VCR.US,D,20070112,000000,54.0595,54.1736,53.8698,54.1736,13240.764476694,0
+VCR.US,D,20070116,000000,54.3305,54.4109,54.2253,54.2421,76446.354879703,0
+VCR.US,D,20070117,000000,54.4626,54.5023,54.2621,54.2621,8746.9414680222,0
+VCR.US,D,20070118,000000,54.5659,54.6156,54.4358,54.5281,17613.731644702,0
+VCR.US,D,20070119,000000,54.4784,54.5906,54.3305,54.5281,33848.699573835,0
+VCR.US,D,20070122,000000,54.5113,54.5113,54.0506,54.2253,18995.516756289,0
+VCR.US,D,20070123,000000,54.3027,54.6403,54.3027,54.3374,24294.038237379,0
+VCR.US,D,20070124,000000,54.4864,54.688,54.4109,54.6403,23370.498188308,0
+VCR.US,D,20070125,000000,54.547,54.547,53.7814,53.7814,17154.479450181,0
+VCR.US,D,20070126,000000,53.7894,53.8181,53.4349,53.6424,29588.531190446,0
+VCR.US,D,20070129,000000,53.6871,54.0336,53.6871,53.7566,11053.273760684,0
+VCR.US,D,20070130,000000,53.9751,53.9751,53.7328,53.8608,8635.1498154084,0
+VCR.US,D,20070131,000000,53.853,54.4933,53.853,54.4784,4258.1541193779,0
+VCR.US,D,20070201,000000,54.5906,54.7485,54.4864,54.6949,7715.6382943602,0
+VCR.US,D,20070202,000000,54.8081,54.9203,54.7823,54.8251,5182.7013004539,0
+VCR.US,D,20070205,000000,54.8348,54.8348,54.6156,54.8081,8174.8904888816,0
+VCR.US,D,20070206,000000,54.7912,54.9025,54.5906,54.8588,7828.4370789794,0
+VCR.US,D,20070207,000000,54.9025,55.253,54.9025,55.1377,18878.689443647,0
+VCR.US,D,20070208,000000,55.1279,55.1279,54.9104,55.0503,6675.2709326484,0
+VCR.US,D,20070209,000000,55.2698,55.2698,54.4169,54.5211,62169.25156932,0
+VCR.US,D,20070212,000000,54.4933,54.6066,54.1736,54.1994,7715.6382943602,0
+VCR.US,D,20070213,000000,54.5113,54.7198,54.5023,54.6592,10593.014434157,0
+VCR.US,D,20070214,000000,54.8081,55.112,54.7912,54.9828,26151.189655574,0
+VCR.US,D,20070215,000000,54.9828,55.1815,54.9025,55.1566,7023.7386065615,0
+VCR.US,D,20070216,000000,55.1189,55.1903,54.9104,55.1903,8520.3367667781,0
+VCR.US,D,20070220,000000,55.244,55.7017,55.1477,55.6094,8174.8904888816,0
+VCR.US,D,20070221,000000,55.4753,55.5994,55.3979,55.5548,7942.2429956043,0
+VCR.US,D,20070222,000000,55.6094,55.6253,55.2182,55.3632,10820.626267407,0
+VCR.US,D,20070223,000000,55.4675,55.4675,55.112,55.2778,7252.3575718167,0
+VCR.US,D,20070226,000000,55.3632,55.3632,54.7286,54.8518,6773.9698691903,0
+VCR.US,D,20070227,000000,54.0158,54.112,52.855,52.9852,20148.682902619,0
+VCR.US,D,20070228,000000,52.8907,53.3307,52.6624,53.2184,26714.176446665,0
+VCR.US,D,20070301,000000,52.152,53.2184,52.0618,52.9593,13900.435940316,0
+VCR.US,D,20070302,000000,52.6803,53.0199,52.446,52.446,3914.7221054925,0
+VCR.US,D,20070305,000000,51.9038,52.305,51.8949,51.9227,16467.61542241,0
+VCR.US,D,20070306,000000,52.2713,52.706,52.0368,52.5412,9211.2293225712,0
+VCR.US,D,20070307,000000,52.5761,52.7577,52.5323,52.5572,11282.899857945,0
+VCR.US,D,20070308,000000,53.0119,53.287,52.9852,53.0615,14854.189949552,0
+VCR.US,D,20070309,000000,53.426,53.426,52.862,53.0785,11166.072545304,0
+VCR.US,D,20070312,000000,53.0358,53.1827,52.9852,53.0615,4258.1541193779,0
+VCR.US,D,20070313,000000,52.6982,52.855,51.9644,52.1352,52152.316642325,0
+VCR.US,D,20070314,000000,52.0279,52.0775,51.3339,52.0011,4951.0609391822,0
+VCR.US,D,20070315,000000,52.0775,52.3755,52.0775,52.2713,22451.993799265,0
+VCR.US,D,20070316,000000,52.3854,52.3854,51.9942,52.0548,13240.764476694,0
+VCR.US,D,20070319,000000,52.5323,52.7914,52.4718,52.6098,15771.687206589,0
+VCR.US,D,20070320,000000,52.7836,53.138,52.7747,53.138,9900.1076143533,0
+VCR.US,D,20070321,000000,53.1559,53.9751,53.0845,53.8976,14390.909227008,0
+VCR.US,D,20070322,000000,54.0506,54.0873,53.7139,53.9056,7483.9979330884,0
+VCR.US,D,20070323,000000,53.9552,54.0416,53.8787,53.9651,10709.841746799,0
+VCR.US,D,20070326,000000,53.7666,53.9393,53.4687,53.8361,10132.75510763,0
+VCR.US,D,20070327,000000,53.6196,53.6196,53.3227,53.4607,10248.575288266,0
+VCR.US,D,20070328,000000,53.0705,53.1827,52.723,52.9593,13354.570393319,0
+VCR.US,D,20070329,000000,53.1917,53.2631,52.6624,53.0516,13926.62137246,0
+VCR.US,D,20070330,000000,53.279,53.279,52.862,53.0705,13354.570393319,0
+VCR.US,D,20070402,000000,53.287,53.3397,53.0845,53.287,8746.9414680222,0
+VCR.US,D,20070403,000000,53.7814,54.0336,53.7328,53.8887,13240.764476694,0
+VCR.US,D,20070404,000000,53.8181,53.9552,53.8181,53.845,11745.173448483,0
+VCR.US,D,20070405,000000,53.9472,54.2084,53.8976,54.1389,13354.570393319,0
+VCR.US,D,20070409,000000,54.1826,54.3374,54.112,54.1994,11627.339003836,0
+VCR.US,D,20070410,000000,54.2521,54.3653,54.1826,54.2868,12777.483754151,0
+VCR.US,D,20070411,000000,54.2868,54.2868,53.8787,53.9869,11627.339003836,0
+VCR.US,D,20070412,000000,53.7744,54.2958,53.7744,54.2779,4146.3624667642,0
+VCR.US,D,20070413,000000,54.2779,54.3374,54.1558,54.3374,4603.6003972746,0
+VCR.US,D,20070416,000000,54.7009,54.9908,54.5996,54.8251,18076.005235241,0
+VCR.US,D,20070417,000000,55.0266,55.0266,54.7991,54.9908,23025.051910412,0
+VCR.US,D,20070418,000000,54.7654,54.9908,54.7198,54.9381,7023.7386065615,0
+VCR.US,D,20070419,000000,54.537,54.7823,54.537,54.7724,5067.8882518235,0
+VCR.US,D,20070420,000000,55.1745,55.2618,54.8775,55.1377,23602.13854958,0
+VCR.US,D,20070423,000000,55.1566,55.1903,55.0425,55.0425,5297.5143490842,0
+VCR.US,D,20070424,000000,55.0266,55.0266,54.5817,54.8855,17727.537561327,0
+VCR.US,D,20070425,000000,55.2698,55.52,55.0683,55.4228,9557.6827324733,0
+VCR.US,D,20070426,000000,55.528,55.6333,55.2182,55.5548,23602.13854958,0
+VCR.US,D,20070427,000000,55.3711,55.3711,55.0683,55.1566,52272.165350983,0
+VCR.US,D,20070430,000000,54.9739,55.0773,54.4864,54.4864,28323.573391501,0
+VCR.US,D,20070501,000000,54.4169,54.5906,54.112,54.547,67350.945737768,0
+VCR.US,D,20070502,000000,54.7654,55.2778,54.7654,55.1279,24752.283299895,0
+VCR.US,D,20070503,000000,54.9828,55.2182,54.9551,54.9908,41678.14378482,0
+VCR.US,D,20070504,000000,55.2182,55.2618,54.9283,55.0773,24294.038237379,0
+VCR.US,D,20070507,000000,55.2271,55.244,55.103,55.112,5182.7013004539,0
+VCR.US,D,20070508,000000,55.0345,55.0345,54.8081,55.0077,26134.06841148,0
+VCR.US,D,20070509,000000,54.8518,55.3462,54.8518,55.2698,11855.957969091,0
+VCR.US,D,20070510,000000,55.0345,55.2182,54.5996,54.6493,39030.393742284,0
+VCR.US,D,20070511,000000,54.8518,54.9461,54.7198,54.9104,9441.8625518374,0
+VCR.US,D,20070514,000000,55.0683,55.0683,54.688,54.7386,9095.4091419354,0
+VCR.US,D,20070515,000000,54.7108,54.9998,54.4626,54.4626,8635.1498154084,0
+VCR.US,D,20070516,000000,54.688,54.8588,54.5281,54.8588,11627.339003836,0
+VCR.US,D,20070517,000000,54.7823,55.0077,54.7823,54.8945,11053.273760684,0
+VCR.US,D,20070518,000000,55.103,55.4068,55.103,55.3811,7139.5587871974,0
+VCR.US,D,20070521,000000,55.3632,55.8248,55.3632,55.537,15544.07537334,0
+VCR.US,D,20070522,000000,55.7603,55.9212,55.6431,55.7514,8979.5889612994,0
+VCR.US,D,20070523,000000,55.9361,56.1893,55.798,55.9022,5987.3997728719,0
+VCR.US,D,20070524,000000,55.6828,56.076,55.237,55.2778,12777.483754151,0
+VCR.US,D,20070525,000000,55.3294,55.5022,55.2778,55.4068,223926.7372414,0
+VCR.US,D,20070529,000000,55.4485,55.6431,55.2956,55.4843,7715.6382943602,0
+VCR.US,D,20070530,000000,55.1646,55.8775,55.1646,55.8775,8979.5889612994,0
+VCR.US,D,20070531,000000,56.0155,56.1793,55.943,56.0562,14966.988734171,0
+VCR.US,D,20070601,000000,56.3362,56.4931,56.3114,56.3552,16001.31330385,0
+VCR.US,D,20070604,000000,56.2925,56.5784,56.1793,56.5417,32122.475316358,0
+VCR.US,D,20070605,000000,56.3262,56.3362,56.0155,56.214,13010.131247428,0
+VCR.US,D,20070606,000000,55.8685,55.8685,55.6253,55.6253,5525.1261823339,0
+VCR.US,D,20070607,000000,55.3205,55.3632,54.679,54.7386,7828.4370789794,0
+VCR.US,D,20070608,000000,54.5659,55.1815,54.5659,55.1815,3914.7221054925,0
+VCR.US,D,20070611,000000,55.1477,55.2956,54.9203,55.112,11166.072545304,0
+VCR.US,D,20070612,000000,54.9828,55.103,54.5023,54.5817,15657.881289964,0
+VCR.US,D,20070613,000000,54.7991,55.0593,54.7386,55.0593,40296.358673234,0
+VCR.US,D,20070614,000000,55.3552,55.5101,55.3373,55.4485,10132.75510763,0
+VCR.US,D,20070615,000000,56.0155,56.1207,55.7702,55.7882,26134.06841148,0
+VCR.US,D,20070618,000000,55.7882,55.8418,55.6828,55.7445,4951.0609391822,0
+VCR.US,D,20070619,000000,55.52,55.808,55.4675,55.808,2994.2034524387,0
+VCR.US,D,20070620,000000,55.9022,56.1525,55.5548,55.5548,8288.6964055064,0
+VCR.US,D,20070621,000000,55.4158,56.0562,55.0425,55.4753,10012.906398973,0
+VCR.US,D,20070622,000000,55.3035,55.3811,55.0503,55.1566,6102.2128215022,0
+VCR.US,D,20070625,000000,55.112,55.4228,54.7654,54.8518,6102.2128215022,0
+VCR.US,D,20070626,000000,55.0593,55.1279,54.688,54.6949,4146.3624667642,0
+VCR.US,D,20070627,000000,54.5659,55.2083,54.5659,55.2083,9557.6827324733,0
+VCR.US,D,20070628,000000,55.3035,55.4675,55.244,55.2698,4951.0609391822,0
+VCR.US,D,20070629,000000,55.3205,55.5994,54.8855,55.1279,6102.2128215022,0
+VCR.US,D,20070702,000000,55.3552,55.5022,55.3552,55.4942,7598.8109817187,0
+VCR.US,D,20070703,000000,55.6333,55.659,55.4395,55.5826,5410.3131337036,0
+VCR.US,D,20070705,000000,55.7097,55.9282,55.659,55.9282,12205.43277501,0
+VCR.US,D,20070706,000000,55.7702,56.3899,55.7702,56.3639,3914.7221054925,0
+VCR.US,D,20070709,000000,56.3899,56.4077,56.0562,56.23,6330.8317867574,0
+VCR.US,D,20070710,000000,55.7017,55.8169,55.1745,55.1745,6102.2128215022,0
+VCR.US,D,20070711,000000,55.2956,55.3811,55.094,55.3811,11745.173448483,0
+VCR.US,D,20070712,000000,55.808,56.0155,55.6928,56.0155,7252.3575718167,0
+VCR.US,D,20070713,000000,56.0065,56.3362,55.9977,56.2836,6793.1053772953,0
+VCR.US,D,20070716,000000,56.2548,56.3552,56.1207,56.1347,4718.4134459049,0
+VCR.US,D,20070717,000000,56.1525,56.1893,56.0304,56.1207,2304.3180286511,0
+VCR.US,D,20070718,000000,55.9022,55.9022,55.7275,55.8775,4258.1541193779,0
+VCR.US,D,20070719,000000,56.1436,56.214,56.094,56.214,1727.2313894828,0
+VCR.US,D,20070720,000000,56.0155,56.0155,55.3205,55.4843,22796.432945156,0
+VCR.US,D,20070723,000000,55.7603,55.7603,55.4843,55.4843,3223.8295496994,0
+VCR.US,D,20070724,000000,55.1983,55.1983,54.3751,54.3751,20033.869853989,0
+VCR.US,D,20070725,000000,54.5113,54.5113,54.2084,54.3305,8635.1498154084,0
+VCR.US,D,20070726,000000,53.3307,53.5024,52.1074,52.714,44094.253466085,0
+VCR.US,D,20070727,000000,52.7399,52.7399,51.8503,51.8503,13586.21075459,0
+VCR.US,D,20070730,000000,51.9644,52.6555,51.7976,52.5492,18878.689443647,0
+VCR.US,D,20070731,000000,52.8819,53.0119,51.9485,51.9644,40755.610867756,0
+VCR.US,D,20070801,000000,52.0011,52.0011,51.1403,51.9555,14275.089046373,0
+VCR.US,D,20070802,000000,51.889,52.3477,51.7073,52.2713,571620.9337743,0
+VCR.US,D,20070803,000000,51.9227,52.16,50.9605,50.9605,15311.427880062,0
+VCR.US,D,20070806,000000,50.9704,51.7687,50.5931,51.7687,151973.19823836,0
+VCR.US,D,20070807,000000,51.5494,52.3199,51.5494,52.0975,17037.65213754,0
+VCR.US,D,20070808,000000,52.6098,52.9404,52.3854,52.3854,23718.965862222,0
+VCR.US,D,20070809,000000,52.0091,52.2315,51.3419,51.3419,16233.960797127,0
+VCR.US,D,20070810,000000,50.5714,51.5175,50.2576,51.4381,13818.858247868,0
+VCR.US,D,20070813,000000,52.0618,52.0875,51.309,51.3686,19340.963034186,0
+VCR.US,D,20070814,000000,51.0291,51.0291,50.0927,50.4045,66428.412820703,0
+VCR.US,D,20070815,000000,49.8812,50.3419,49.1962,49.1962,14621.542456274,0
+VCR.US,D,20070816,000000,49.0502,49.5447,48.0593,49.5447,20148.682902619,0
+VCR.US,D,20070817,000000,50.0659,50.2834,49.4314,50.2834,11166.072545304,0
+VCR.US,D,20070820,000000,50.3012,50.5327,50.1265,50.4472,6793.1053772953,0
+VCR.US,D,20070821,000000,50.2029,50.7599,50.2029,50.6925,17613.731644702,0
+VCR.US,D,20070822,000000,51.2306,51.4718,51.0391,51.4718,16467.61542241,0
+VCR.US,D,20070823,000000,51.4551,51.4551,51.1502,51.2306,1727.2313894828,0
+VCR.US,D,20070824,000000,51.2753,51.9395,51.2753,51.9138,7828.4370789794,0
+VCR.US,D,20070827,000000,51.9326,51.9326,51.5335,51.7777,6102.2128215022,0
+VCR.US,D,20070828,000000,51.309,51.309,50.2655,50.2923,19688.423576092,0
+VCR.US,D,20070829,000000,50.5931,51.5265,50.4541,51.5265,18190.818283871,0
+VCR.US,D,20070830,000000,51.1313,51.6079,51.1035,51.4093,16924.85335292,0
+VCR.US,D,20070831,000000,51.7687,52.2047,51.7609,52.0975,7023.7386065615,0
+VCR.US,D,20070904,000000,51.9395,52.5065,51.9395,52.3287,13240.764476694,0
+VCR.US,D,20070905,000000,51.7976,51.7976,51.5265,51.6178,10593.014434157,0
+VCR.US,D,20070906,000000,51.88,51.88,51.6079,51.732,6102.2128215022,0
+VCR.US,D,20070907,000000,50.9248,50.9248,50.6289,50.6836,22679.605632515,0
+VCR.US,D,20070910,000000,50.8613,50.8613,50.0163,50.2745,13240.764476694,0
+VCR.US,D,20070911,000000,50.5714,50.9506,50.5614,50.9049,8288.6964055064,0
+VCR.US,D,20070912,000000,50.8523,51.1581,50.8276,50.8276,9095.4091419354,0
+VCR.US,D,20070913,000000,51.1681,51.6616,51.1124,51.4381,21071.215819685,0
+VCR.US,D,20070914,000000,51.0628,51.7687,51.0628,51.6873,910102.89385262,0
+VCR.US,D,20070917,000000,51.4193,51.5175,51.1939,51.3508,35806.564192584,0
+VCR.US,D,20070918,000000,51.5831,53.0029,51.5831,52.9762,20955.395639049,0
+VCR.US,D,20070919,000000,53.5203,53.6017,53.0845,53.1559,10361.374072886,0
+VCR.US,D,20070920,000000,53.0437,53.0437,52.295,52.4985,12666.699233543,0
+VCR.US,D,20070921,000000,52.714,52.714,52.436,52.4718,12894.311066792,0
+VCR.US,D,20070924,000000,52.5572,52.6098,52.0011,52.0775,14275.089046373,0
+VCR.US,D,20070925,000000,51.5911,51.6446,51.2128,51.6446,15657.881289964,0
+VCR.US,D,20070926,000000,51.9326,52.1352,51.8145,52.0548,23141.879223053,0
+VCR.US,D,20070927,000000,52.0875,52.1788,52.0548,52.1352,13586.21075459,0
+VCR.US,D,20070928,000000,52.1352,52.1352,51.889,51.9842,11855.957969091,0
+VCR.US,D,20071001,000000,52.2384,52.8362,52.2315,52.7994,20838.568326407,0
+VCR.US,D,20071002,000000,52.9245,53.0845,52.855,53.0845,9322.0138431795,0
+VCR.US,D,20071003,000000,52.9852,53.3307,52.7994,53.0923,17846.37913798,0
+VCR.US,D,20071004,000000,53.1212,53.1212,52.8263,52.9057,19571.596263452,0
+VCR.US,D,20071005,000000,53.279,54.0158,53.279,53.853,17960.185054605,0
+VCR.US,D,20071008,000000,53.7328,53.7407,53.5302,53.6951,6217.0258701325,0
+VCR.US,D,20071009,000000,53.6524,53.8281,53.417,53.7744,11166.072545304,0
+VCR.US,D,20071010,000000,53.8361,53.8361,53.5729,53.8361,6217.0258701325,0
+VCR.US,D,20071011,000000,53.9204,54.2253,53.2552,53.4875,21990.727340733,0
+VCR.US,D,20071012,000000,53.5024,53.6951,53.3823,53.5829,14275.089046373,0
+VCR.US,D,20071015,000000,53.3584,53.3584,52.6624,52.9157,14966.988734171,0
+VCR.US,D,20071016,000000,52.714,52.8907,52.6028,52.6197,12666.699233543,0
+VCR.US,D,20071017,000000,52.9504,52.9504,52.0706,52.5065,17268.285366806,0
+VCR.US,D,20071018,000000,52.3199,52.4202,52.2047,52.295,5297.5143490842,0
+VCR.US,D,20071019,000000,52.16,52.16,51.0489,51.0489,23254.678007672,0
+VCR.US,D,20071022,000000,50.6289,51.6616,50.5237,51.5741,40873.445312402,0
+VCR.US,D,20071023,000000,51.9842,52.0011,51.4093,51.7976,93138.560739346,0
+VCR.US,D,20071024,000000,51.6079,51.742,50.8613,51.7151,63550.029548901,0
+VCR.US,D,20071025,000000,51.4193,51.9227,50.9605,51.2843,69883.882731674,0
+VCR.US,D,20071026,000000,51.5087,51.8949,51.317,51.8503,12435.058872271,0
+VCR.US,D,20071029,000000,52.0368,52.2453,51.9644,52.1262,18650.070478392,0
+VCR.US,D,20071030,000000,52.0091,52.1352,51.8949,51.8949,19112.344068931,0
+VCR.US,D,20071031,000000,51.9842,52.4033,51.6278,52.16,28552.192356757,0
+VCR.US,D,20071101,000000,51.5831,51.5831,50.7173,50.7859,19571.596263452,0
+VCR.US,D,20071102,000000,50.8196,50.8196,50.1176,50.4998,19340.963034186,0
+VCR.US,D,20071105,000000,50.1841,50.3112,49.7005,49.9974,45705.664674932,0
+VCR.US,D,20071106,000000,50.1652,50.3956,49.772,50.3956,19914.021145332,0
+VCR.US,D,20071107,000000,49.9707,50.2219,49.3719,49.3719,32579.713246868,0
+VCR.US,D,20071108,000000,49.2229,49.4314,48.3998,49.1802,37186.335040159,0
+VCR.US,D,20071109,000000,48.2668,48.8417,48.2588,48.3462,27747.493884339,0
+VCR.US,D,20071112,000000,48.2588,48.9529,48.0066,48.0066,29244.092044555,0
+VCR.US,D,20071113,000000,48.4157,49.498,48.4157,49.4811,126757.63421592,0
+VCR.US,D,20071114,000000,49.7095,49.7622,48.6083,48.6083,26017.241098839,0
+VCR.US,D,20071115,000000,48.372,48.79,48.0771,48.2498,36840.888762262,0
+VCR.US,D,20071116,000000,47.8924,48.3551,47.8179,48.3551,23831.764646841,0
+VCR.US,D,20071119,000000,47.8924,47.8924,47.0236,47.1844,56295.657713073,0
+VCR.US,D,20071120,000000,47.2748,47.6601,46.4149,46.9979,34998.84432415,0
+VCR.US,D,20071121,000000,46.4855,47.0236,46.3117,46.6711,75983.074157161,0
+VCR.US,D,20071123,000000,46.9422,47.4516,46.9155,47.4259,12712.020173791,0
+VCR.US,D,20071126,000000,47.4616,47.4616,46.2948,46.2948,42482.842257238,0
+VCR.US,D,20071127,000000,46.9592,47.0474,46.5034,47.0474,71267.682107272,0
+VCR.US,D,20071128,000000,47.7991,48.5994,47.7991,48.5636,21990.727340733,0
+VCR.US,D,20071129,000000,48.1436,48.3998,47.7723,48.3998,66428.412820703,0
+VCR.US,D,20071130,000000,49.3719,49.3719,48.8158,49.0223,21414.64783357,0
+VCR.US,D,20071203,000000,48.9876,49.1802,48.7105,48.7105,21211.207168453,0
+VCR.US,D,20071204,000000,47.4259,48.7008,47.4259,48.5716,27630.666571697,0
+VCR.US,D,20071205,000000,48.79,48.79,48.2231,48.5438,23254.678007672,0
+VCR.US,D,20071206,000000,48.1864,49.2755,48.1864,49.2319,19112.344068931,0
+VCR.US,D,20071207,000000,49.4225,49.5267,49.2508,49.362,51806.870364429,0
+VCR.US,D,20071210,000000,49.4483,49.6142,49.3262,49.5635,9924.278782486,0
+VCR.US,D,20071211,000000,49.498,49.7362,47.9013,47.9013,32728.768783687,0
+VCR.US,D,20071212,000000,48.8595,48.8595,47.5399,48.0443,46283.758446106,0
+VCR.US,D,20071213,000000,48.7454,48.7454,47.3632,47.9699,37742.271907212,0
+VCR.US,D,20071214,000000,47.7028,47.7028,46.7535,46.8072,39848.184930773,0
+VCR.US,D,20071217,000000,46.6622,46.7129,46.1857,46.2432,56434.641929835,0
+VCR.US,D,20071218,000000,46.826,46.826,45.992,46.557,84388.597875308,0
+VCR.US,D,20071219,000000,47.1844,47.1844,46.0515,46.2074,129519.19017508,0
+VCR.US,D,20071220,000000,46.407,46.5222,45.8669,46.5222,84274.791958683,0
+VCR.US,D,20071221,000000,47.3304,47.3304,46.7347,46.9322,10248.575288266,0
+VCR.US,D,20071224,000000,47.1647,47.3732,47.1647,47.3732,75280.0960173,0
+VCR.US,D,20071226,000000,47.4774,47.4774,46.8886,47.2094,45705.664674932,0
+VCR.US,D,20071227,000000,46.9512,47.0474,46.4577,46.548,30624.870024135,0
+VCR.US,D,20071228,000000,46.5292,46.5739,46.3465,46.3972,42597.655305868,0
+VCR.US,D,20071231,000000,46.6027,46.6027,46.0794,46.1935,38336.479790474,0
+VCR.US,D,20080102,000000,46.148,46.2522,45.2285,45.2711,181906.1685747,0
+VCR.US,D,20080103,000000,45.3844,45.3844,44.585,44.585,72648.460086853,0
+VCR.US,D,20080104,000000,44.0716,44.0716,43.0996,43.1949,109489.34884912,0
+VCR.US,D,20080107,000000,43.4392,43.6368,42.91,43.3141,272858.24573004,0
+VCR.US,D,20080108,000000,43.4988,43.6795,42.3708,42.4046,143568.68165222,0
+VCR.US,D,20080109,000000,42.479,42.6488,41.3819,42.6488,150357.75850149,0
+VCR.US,D,20080110,000000,42.4453,43.5067,42.2824,43.1592,143105.40092967,0
+VCR.US,D,20080111,000000,42.902,42.902,41.9001,42.0054,74144.051115064,0
+VCR.US,D,20080114,000000,42.2824,42.4552,42.0641,42.3619,48585.05507874,0
+VCR.US,D,20080115,000000,41.6926,41.7016,41.2736,41.3451,66313.599772073,0
+VCR.US,D,20080116,000000,41.3004,42.3708,41.2736,41.8476,131591.86784246,0
+VCR.US,D,20080117,000000,42.1176,42.1176,41.084,41.084,165443.58881232,0
+VCR.US,D,20080118,000000,41.4315,41.928,40.7553,41.1188,256511.48614829,0
+VCR.US,D,20080122,000000,39.5827,41.9697,39.53,41.6599,99933.680380653,0
+VCR.US,D,20080123,000000,40.6044,43.3866,40.6044,43.323,107647.30441101,0
+VCR.US,D,20080124,000000,43.4819,43.6795,43.1364,43.6706,23602.13854958,0
+VCR.US,D,20080125,000000,44.0627,44.0627,42.623,42.7868,61368.581624924,0
+VCR.US,D,20080128,000000,42.6995,43.7251,42.2566,43.7251,149946.84864324,0
+VCR.US,D,20080129,000000,43.7688,44.0539,43.331,44.0539,86462.282674692,0
+VCR.US,D,20080130,000000,43.9843,44.6783,43.6546,43.6546,59753.141888055,0
+VCR.US,D,20080131,000000,43.186,45.4886,43.176,45.1599,173501.65198856,0
+VCR.US,D,20080201,000000,45.436,45.992,45.0546,45.9285,95098.439622107,0
+VCR.US,D,20080204,000000,45.6346,45.8162,44.8701,44.9216,70229.329009571,0
+VCR.US,D,20080205,000000,44.3408,44.7688,43.751,43.7777,103735.60370152,0
+VCR.US,D,20080206,000000,44.1591,44.4897,43.2108,43.2644,82203.121423309,0
+VCR.US,D,20080207,000000,43.4302,44.4718,43.4302,44.0539,47547.709113046,0
+VCR.US,D,20080208,000000,43.7599,44.1243,43.4124,43.743,142762.9760478,0
+VCR.US,D,20080211,000000,43.5236,44.3318,43.4392,44.2554,67927.025244931,0
+VCR.US,D,20080212,000000,44.7211,45.0259,44.1938,44.4897,65507.894167649,0
+VCR.US,D,20080213,000000,45.15,45.15,44.4718,45.0358,125721.29538223,0
+VCR.US,D,20080214,000000,45.0806,45.0806,44.1511,44.3228,81511.22173551,0
+VCR.US,D,20080215,000000,44.0449,44.4014,43.8105,44.4014,174649.78247486,0
+VCR.US,D,20080219,000000,44.8204,44.8204,44.0121,44.1243,229799.32396563,0
+VCR.US,D,20080220,000000,43.7777,44.6963,43.7777,44.4897,38217.638213822,0
+VCR.US,D,20080221,000000,44.5433,44.6615,43.6706,43.6706,30085.047269172,0
+VCR.US,D,20080222,000000,43.9069,44.1591,43.3141,44.1591,28552.192356757,0
+VCR.US,D,20080225,000000,44.0289,44.9484,43.9396,44.9048,93488.035545265,0
+VCR.US,D,20080226,000000,45.6872,45.7507,44.9048,45.5472,29819.164419713,0
+VCR.US,D,20080227,000000,45.2612,45.6514,45.2096,45.4628,11745.173448483,0
+VCR.US,D,20080228,000000,45.2185,45.2185,44.2911,44.3824,8060.0774402512,0
+VCR.US,D,20080229,000000,43.9396,43.9575,42.9934,43.0112,39764.592974315,0
+VCR.US,D,20080303,000000,42.631,43.2029,42.631,43.0926,46866.887877307,0
+VCR.US,D,20080304,000000,42.5605,43.1364,42.2417,43.0926,89687.119356398,0
+VCR.US,D,20080305,000000,43.2555,43.6795,42.778,43.1364,158644.44064299,0
+VCR.US,D,20080306,000000,42.6757,42.6757,41.9001,41.9001,26480.521821382,0
+VCR.US,D,20080307,000000,41.4683,42.1255,41.2389,41.5268,72762.266003477,0
+VCR.US,D,20080310,000000,41.7116,41.8207,40.7473,40.8476,229224.25159048,0
+VCR.US,D,20080311,000000,41.8019,42.0998,41.0244,42.0998,102694.22920781,0
+VCR.US,D,20080312,000000,42.345,42.7342,41.8833,41.8833,42480.827993227,0
+VCR.US,D,20080313,000000,41.5268,42.3193,40.8824,42.198,181328.07480352,0
+VCR.US,D,20080314,000000,42.214,42.214,40.8309,41.3988,82438.790312603,0
+VCR.US,D,20080317,000000,40.3869,41.084,40.1566,40.7296,193899.09649654,0
+VCR.US,D,20080318,000000,41.5804,42.3787,41.3173,42.345,168549.58391736,0
+VCR.US,D,20080319,000000,42.7342,42.9665,41.8476,41.8923,13620.453242778,0
+VCR.US,D,20080320,000000,42.2219,43.2744,42.0908,43.186,67350.945737768,0
+VCR.US,D,20080324,000000,43.5425,44.731,43.5425,44.6466,98207.456123175,0
+VCR.US,D,20080325,000000,44.7498,44.7856,44.1591,44.5254,97974.808629898,0
+VCR.US,D,20080326,000000,44.2216,44.2216,43.4124,43.5603,77941.945907914,0
+VCR.US,D,20080327,000000,43.889,43.889,43.0022,43.0282,23370.498188308,0
+VCR.US,D,20080328,000000,42.9249,42.9249,41.9875,42.0054,30624.870024135,0
+VCR.US,D,20080331,000000,42.0581,42.75,42.0581,42.5158,37186.335040159,0
+VCR.US,D,20080401,000000,43.0926,44.4103,43.0926,44.3656,114667.01448954,0
+VCR.US,D,20080402,000000,44.4718,44.9851,44.2811,44.5513,21296.813388923,0
+VCR.US,D,20080403,000000,44.1442,44.5254,43.9237,44.4897,44788.167417895,0
+VCR.US,D,20080404,000000,44.1849,44.6366,44.1153,44.2911,21414.64783357,0
+VCR.US,D,20080407,000000,44.4718,44.6208,44.0806,44.1591,51806.870364429,0
+VCR.US,D,20080408,000000,43.9396,44.0349,43.7867,43.9843,45937.305036204,0
+VCR.US,D,20080409,000000,43.9237,43.9237,42.9407,43.0549,13010.131247428,0
+VCR.US,D,20080410,000000,43.0639,43.743,42.9249,43.4204,26017.241098839,0
+VCR.US,D,20080411,000000,42.9765,43.1682,42.479,42.5695,1898954.4463496,0
+VCR.US,D,20080414,000000,42.4046,42.5515,42.2219,42.2824,42696.35424241,0
+VCR.US,D,20080415,000000,42.4225,42.4711,41.9638,42.3193,55907.911890944,0
+VCR.US,D,20080416,000000,42.623,43.0728,42.623,43.0469,22239.488946099,0
+VCR.US,D,20080417,000000,42.9665,43.3061,42.8653,43.2455,46649.347364113,0
+VCR.US,D,20080418,000000,44.0806,44.2981,43.9932,44.0539,33838.62825378,0
+VCR.US,D,20080421,000000,43.7162,44.0806,43.7162,44.0022,11362.463286381,0
+VCR.US,D,20080422,000000,43.6457,43.6964,43.0469,43.3687,23031.094702445,0
+VCR.US,D,20080423,000000,43.4204,43.6795,43.2029,43.463,31493.017812902,0
+VCR.US,D,20080424,000000,43.5782,44.4718,43.323,44.1342,23310.070267976,0
+VCR.US,D,20080425,000000,44.3577,44.6267,43.8105,44.5334,34786.339470983,0
+VCR.US,D,20080428,000000,44.7856,45.3844,44.2981,44.585,32658.2695433,0
+VCR.US,D,20080429,000000,44.8352,44.9564,44.4996,44.8611,73959.745958051,0
+VCR.US,D,20080430,000000,45.0259,45.3308,44.3914,44.3914,74841.993594895,0
+VCR.US,D,20080501,000000,44.6366,45.8331,44.3408,45.715,57197.040858021,0
+VCR.US,D,20080502,000000,46.3295,46.3295,45.4727,45.696,44306.758319251,0
+VCR.US,D,20080505,000000,45.5889,45.5889,45.0358,45.1599,18491.950753524,0
+VCR.US,D,20080506,000000,44.9663,45.4121,44.6019,45.3396,21138.693664055,0
+VCR.US,D,20080507,000000,45.5035,45.7328,44.6783,44.6783,27049.551404507,0
+VCR.US,D,20080508,000000,44.6783,44.8898,44.3577,44.5939,23739.108502332,0
+VCR.US,D,20080509,000000,44.2375,44.7141,44.2375,44.4351,18793.083223177,0
+VCR.US,D,20080512,000000,44.5166,45.3208,44.5086,45.3048,13566.06811448,0
+VCR.US,D,20080513,000000,45.562,45.5889,45.2185,45.4886,34921.295159724,0
+VCR.US,D,20080514,000000,46.0357,46.2948,45.8948,45.9383,41808.063813533,0
+VCR.US,D,20080515,000000,45.9383,46.548,45.6514,46.4666,80698.466207048,0
+VCR.US,D,20080516,000000,46.4229,46.4229,45.715,46.148,43970.376229405,0
+VCR.US,D,20080519,000000,46.121,46.4765,45.8858,45.9195,34693.683326474,0
+VCR.US,D,20080520,000000,45.6346,45.6346,45.0358,45.2612,53516.980509818,0
+VCR.US,D,20080521,000000,45.2096,45.4121,44.1849,44.3487,70275.657081825,0
+VCR.US,D,20080522,000000,44.4014,44.6873,44.0806,44.4431,68309.735407032,0
+VCR.US,D,20080523,000000,44.0806,44.0806,43.6049,43.7777,43726.650284067,0
+VCR.US,D,20080527,000000,44.4103,44.4103,43.7867,44.2216,42996.479580058,0
+VCR.US,D,20080528,000000,44.6019,44.6366,44.2811,44.5086,23052.244474561,0
+VCR.US,D,20080529,000000,44.4996,45.1689,44.4431,44.9951,27844.178556869,0
+VCR.US,D,20080530,000000,44.8352,44.9315,44.6704,44.7856,28170.48932666,0
+VCR.US,D,20080602,000000,44.6119,44.6119,43.8284,44.313,42468.74240916,0
+VCR.US,D,20080603,000000,44.313,44.5166,43.8661,44.3061,80897.878344143,0
+VCR.US,D,20080604,000000,44.3487,44.8898,44.2643,44.4718,53795.956075349,0
+VCR.US,D,20080605,000000,44.6208,45.1233,44.579,45.0457,23946.577695471,0
+VCR.US,D,20080606,000000,44.7051,44.7051,43.4302,43.4472,26078.676151176,0
+VCR.US,D,20080609,000000,43.5236,43.7867,42.9249,43.1949,34149.832043488,0
+VCR.US,D,20080610,000000,42.7868,43.6289,42.7868,43.3141,31720.629646152,0
+VCR.US,D,20080611,000000,43.1265,43.1682,42.3123,42.3123,22753.126268919,0
+VCR.US,D,20080612,000000,42.9407,43.0639,42.3877,42.6141,34120.625215328,0
+VCR.US,D,20080613,000000,43.0371,43.6626,42.9934,43.6626,37936.648384279,0
+VCR.US,D,20080616,000000,43.2367,43.8184,43.2167,43.7162,26803.811195158,0
+VCR.US,D,20080617,000000,43.8731,43.8731,43.1452,43.1949,79983.402483123,0
+VCR.US,D,20080618,000000,42.9835,42.9835,42.1345,42.3619,108708.82154483,0
+VCR.US,D,20080619,000000,42.4373,42.902,42.1176,42.8374,79194.818122793,0
+VCR.US,D,20080620,000000,42.5158,42.5158,41.4821,41.5983,80398.340869401,0
+VCR.US,D,20080623,000000,41.8733,41.9558,40.8666,40.9351,44668.318709237,0
+VCR.US,D,20080624,000000,40.6481,41.1883,40.2429,40.6581,54266.286721931,0
+VCR.US,D,20080625,000000,40.8149,41.8386,40.8149,41.3004,438386.43363082,0
+VCR.US,D,20080626,000000,40.6144,40.6223,39.8617,39.9134,229925.21546633,0
+VCR.US,D,20080627,000000,39.8617,39.956,39.1627,39.6432,316645.32393443,0
+VCR.US,D,20080630,000000,39.6175,39.8687,39.0346,39.122,611040.08047071,0
+VCR.US,D,20080701,000000,38.6255,39.2242,38.1411,39.1051,627889.39892322,0
+VCR.US,D,20080702,000000,39.2142,39.4417,38.3813,38.3912,399458.7673531,0
+VCR.US,D,20080703,000000,38.6166,38.6951,38.0516,38.3386,357451.29140247,0
+VCR.US,D,20080707,000000,38.5133,38.7884,37.6356,38.0764,387846.53532934,0
+VCR.US,D,20080708,000000,38.0338,39.0614,37.8521,39.0614,583682.34667252,0
+VCR.US,D,20080709,000000,39.0952,39.0952,37.9563,38.1321,298286.31460564,0
+VCR.US,D,20080710,000000,37.9821,37.9821,37.0269,37.3219,301467.84461111,0
+VCR.US,D,20080711,000000,36.9158,37.4032,36.1253,36.8105,357963.92159328,0
+VCR.US,D,20080714,000000,37.4806,37.4806,36.4212,36.6367,432162.35783664,0
+VCR.US,D,20080715,000000,36.162,37.2504,35.5445,36.736,668051.80903972,0
+VCR.US,D,20080716,000000,36.5573,38.3643,36.4818,38.3128,543457.49437168,0
+VCR.US,D,20080717,000000,38.3813,39.4774,37.8332,39.3742,725925.64260545,0
+VCR.US,D,20080718,000000,39.53,39.6612,38.7288,39.1627,602902.45386604,0
+VCR.US,D,20080721,000000,39.261,39.5033,38.6494,38.8162,140247.16029798,0
+VCR.US,D,20080722,000000,38.703,39.825,38.4269,39.825,750946.83015082,0
+VCR.US,D,20080723,000000,40.0314,41.3362,39.7108,40.6669,560186.96411552,0
+VCR.US,D,20080724,000000,40.5131,40.6144,39.398,39.4417,424379.24169792,0
+VCR.US,D,20080725,000000,39.8617,39.9461,39.1627,39.2332,281077.45002717,0
+VCR.US,D,20080728,000000,38.9393,39.2778,38.2541,38.2711,49812.748993481,0
+VCR.US,D,20080729,000000,38.4001,39.5827,38.3733,39.548,241570.68284626,0
+VCR.US,D,20080730,000000,39.7972,40.2589,39.122,39.5985,103120.24604615,0
+VCR.US,D,20080731,000000,39.2868,39.965,39.2868,39.3215,207254.67402187,0
+VCR.US,D,20080801,000000,39.5648,39.5648,38.6861,39.1975,448385.24018171,0
+VCR.US,D,20080804,000000,39.2521,39.5103,38.7884,39.2421,202446.62582747,0
+VCR.US,D,20080805,000000,39.9977,41.0065,39.9887,40.9628,193200.1468847,0
+VCR.US,D,20080806,000000,40.7385,40.9013,40.1477,40.8309,222535.88794176,0
+VCR.US,D,20080807,000000,40.5607,40.5607,40.0235,40.0851,458340.74005636,0
+VCR.US,D,20080808,000000,40.1992,42.1078,40.1992,41.9091,781377.3236979,0
+VCR.US,D,20080811,000000,42.0739,43.9575,41.7929,43.0728,604229.85384933,0
+VCR.US,D,20080812,000000,43.9148,43.9148,42.345,42.5158,517930.72655953,0
+VCR.US,D,20080813,000000,42.4046,42.4046,41.3004,41.8476,550033.05923578,0
+VCR.US,D,20080814,000000,41.5884,43.0926,41.5884,42.631,452541.67396853,0
+VCR.US,D,20080815,000000,42.8374,43.2972,42.778,43.0549,41976.254858457,0
+VCR.US,D,20080818,000000,43.2972,43.2972,42.0908,42.2318,373556.33930289,0
+VCR.US,D,20080819,000000,42.0581,42.0581,41.1188,41.2836,79634.934809209,0
+VCR.US,D,20080820,000000,41.3083,41.6599,40.8069,41.0571,690316.47628596,0
+VCR.US,D,20080821,000000,40.8666,41.2916,40.5607,41.1525,754323.74376536,0
+VCR.US,D,20080822,000000,41.6132,42.1435,41.4683,42.0581,629409.16111956,0
+VCR.US,D,20080825,000000,41.8923,41.8923,40.9728,41.1028,649742.1491792,0
+VCR.US,D,20080826,000000,41.0651,41.3083,40.7116,41.1346,278667.38313793,0
+VCR.US,D,20080827,000000,41.1257,41.6758,40.9529,41.4057,184741.24517026,0
+VCR.US,D,20080828,000000,41.4991,42.4046,41.4991,42.3619,113859.29462111,0
+VCR.US,D,20080829,000000,42.0739,42.353,41.8733,42.0332,316843.72893953,0
+VCR.US,D,20080902,000000,42.7163,43.7351,42.4046,42.6677,309234.84663775,0
+VCR.US,D,20080903,000000,42.7342,43.1265,42.4225,42.9835,1283894.9020448,0
+VCR.US,D,20080904,000000,42.5962,42.6141,41.6132,41.6132,306007.99569203,0
+VCR.US,D,20080905,000000,41.4821,41.8108,40.7116,41.7602,648938.45783878,0
+VCR.US,D,20080908,000000,42.8563,43.2823,42.3708,43.2367,331678.78338097,0
+VCR.US,D,20080909,000000,43.3687,43.7599,42.1891,42.2318,265879.82806372,0
+VCR.US,D,20080910,000000,42.2745,42.5882,41.6678,42.1435,261837.20019353,0
+VCR.US,D,20080911,000000,41.8207,42.7084,41.4683,42.7084,317129.7544291,0
+VCR.US,D,20080912,000000,42.2219,42.6816,41.9638,42.3956,446107.1075852,0
+VCR.US,D,20080915,000000,41.2646,42.353,41.1525,41.1823,256994.90951094,0
+VCR.US,D,20080916,000000,39.956,41.6132,39.6939,41.4315,329332.16580809,0
+VCR.US,D,20080917,000000,40.8666,40.9817,39.548,39.548,258265.91010192,0
+VCR.US,D,20080918,000000,41.2389,41.2568,38.834,41.1098,237515.96939201,0
+VCR.US,D,20080919,000000,44.2981,46.0437,41.6758,41.9458,588004.95724025,0
+VCR.US,D,20080922,000000,41.4136,41.6837,39.9372,39.956,706333.90370189,0
+VCR.US,D,20080923,000000,39.9887,40.4684,39.2421,39.3643,872992.09371287,0
+VCR.US,D,20080924,000000,38.7565,39.6691,38.7565,39.1398,204908.05644898,0
+VCR.US,D,20080925,000000,39.1707,40.1377,39.1707,39.8429,126446.43042621,0
+VCR.US,D,20080926,000000,39.4774,40.094,39.261,40.094,205267.60257495,0
+VCR.US,D,20080929,000000,40.1914,40.1914,36.8799,37.4449,152671.14071819,0
+VCR.US,D,20080930,000000,36.736,38.5033,36.736,38.2958,136754.42650281,0
+VCR.US,D,20081001,000000,37.4806,38.2095,37.4806,38.1131,204224.21381723,0
+VCR.US,D,20081002,000000,37.5919,37.9483,36.3229,36.455,86170.214393089,0
+VCR.US,D,20081003,000000,36.872,36.9942,35.2198,35.2198,74006.074030306,0
+VCR.US,D,20081006,000000,34.4384,34.4384,32.2331,34.1009,131547.55403422,0
+VCR.US,D,20081007,000000,34.4841,34.4841,31.9878,31.9878,87331.437595465,0
+VCR.US,D,20081008,000000,30.8162,32.822,29.5602,31.5301,128444.58032519,0
+VCR.US,D,20081009,000000,32.1308,32.1308,29.1938,29.587,96877.034743871,0
+VCR.US,D,20081010,000000,25.2509,30.0347,25.2509,29.2345,200039.58033425,0
+VCR.US,D,20081013,000000,31.262,31.5748,29.9325,31.5748,51930.747601108,0
+VCR.US,D,20081014,000000,34.3868,34.3868,30.0347,30.7149,91808.139360042,0
+VCR.US,D,20081015,000000,29.9227,29.9227,27.8286,27.8286,90995.38383158,0
+VCR.US,D,20081016,000000,28.2198,29.0726,26.6937,29.021,165768.8924501,0
+VCR.US,D,20081017,000000,27.9359,30.008,27.9359,29.168,429294.0458849,0
+VCR.US,D,20081020,000000,29.3169,30.1222,29.1591,30.1222,181325.05340751,0
+VCR.US,D,20081021,000000,29.6535,30.2682,29.1243,29.2345,96735.029131092,0
+VCR.US,D,20081022,000000,28.3419,28.4719,26.7691,27.4303,102982.26896139,0
+VCR.US,D,20081023,000000,27.3251,27.6914,25.7533,27.1613,331149.03194606,0
+VCR.US,D,20081024,000000,26.8734,26.8734,24.3891,25.9975,112320.39691666,0
+VCR.US,D,20081027,000000,25.2788,26.4076,25.2788,25.2856,117050.89594663,0
+VCR.US,D,20081028,000000,25.9708,28.0906,25.0573,28.0827,164496.88472711,0
+VCR.US,D,20081029,000000,27.9864,29.8372,27.6747,28.6984,2762163.2597607,0
+VCR.US,D,20081030,000000,29.453,29.8282,28.5851,29.3596,315673.4415491,0
+VCR.US,D,20081031,000000,29.3675,30.7398,28.9673,30.3565,186566.16836428,0
+VCR.US,D,20081103,000000,30.3485,30.565,29.596,29.8789,193595.94976288,0
+VCR.US,D,20081104,000000,30.6594,30.8887,29.9643,30.8073,373124.27967252,0
+VCR.US,D,20081105,000000,30.5789,30.6355,29.0726,29.1163,412183.88024296,0
+VCR.US,D,20081106,000000,28.6984,29.0826,27.4482,27.6478,306013.03135207,0
+VCR.US,D,20081107,000000,27.7312,28.2098,27.4482,28.0976,354577.94379069,0
+VCR.US,D,20081110,000000,28.9148,28.9148,26.9279,27.3072,337030.68285835,0
+VCR.US,D,20081111,000000,26.9617,27.1941,26.0075,26.5615,152910.83813551,0
+VCR.US,D,20081112,000000,25.8835,26.0582,24.8438,24.8924,183505.49419947,0
+VCR.US,D,20081113,000000,25.0742,26.5437,23.5977,26.5437,245740.20934916,0
+VCR.US,D,20081114,000000,25.9897,26.64,25.3095,25.4515,41738.571705152,0
+VCR.US,D,20081117,000000,24.8835,25.5398,24.6423,24.6423,154450.74297196,0
+VCR.US,D,20081118,000000,24.5806,25.0226,23.7277,24.4397,225419.30687359,0
+VCR.US,D,20081119,000000,24.3811,24.7009,22.8023,22.8183,208167.13561887,0
+VCR.US,D,20081120,000000,22.5442,23.4408,21.4659,21.5641,134667.64898735,0
+VCR.US,D,20081121,000000,21.9316,22.844,21.0956,22.8263,79086.047866196,0
+VCR.US,D,20081124,000000,23.2373,25.0573,22.9245,24.6006,198980.07746444,0
+VCR.US,D,20081125,000000,24.9114,25.2946,24.2511,25.1169,146882.14595041,0
+VCR.US,D,20081126,000000,24.676,26.7691,24.6263,26.64,68787.115977653,0
+VCR.US,D,20081128,000000,26.5347,26.8366,26.4582,26.8118,32244.338289027,0
+VCR.US,D,20081201,000000,26.2667,26.2667,24.4586,24.4586,65953.046514093,0
+VCR.US,D,20081202,000000,24.7813,25.5299,24.6423,25.5299,43357.032838037,0
+VCR.US,D,20081203,000000,25.1436,26.631,25.0046,26.631,77946.981567942,0
+VCR.US,D,20081204,000000,26.2398,27.5326,26.1366,26.6211,67591.65028709,0
+VCR.US,D,20081205,000000,26.2398,27.6478,25.5478,27.6379,117793.1522347,0
+VCR.US,D,20081208,000000,28.2981,28.9575,28.1502,28.5673,72531.632774211,0
+VCR.US,D,20081209,000000,28.3419,29.021,27.7004,27.7918,266285.70226196,0
+VCR.US,D,20081210,000000,27.9666,28.6487,27.8663,28.4471,70933.314281436,0
+VCR.US,D,20081211,000000,28.0827,28.3419,27.1683,27.2914,58791.330822774,0
+VCR.US,D,20081212,000000,26.4662,27.5674,26.4662,27.3777,126937.91084492,0
+VCR.US,D,20081215,000000,27.7074,27.7997,26.7026,27.0739,74353.534572214,0
+VCR.US,D,20081216,000000,27.3689,28.6388,27.3689,28.5603,102060.74317633,0
+VCR.US,D,20081217,000000,28.3141,29.1511,28.1413,28.9753,76746.480217351,0
+VCR.US,D,20081218,000000,28.9673,29.1412,28.0906,28.457,72541.704094266,0
+VCR.US,D,20081219,000000,28.6556,29.012,28.1413,28.4123,92961.305506374,0
+VCR.US,D,20081222,000000,27.6557,27.6914,26.3272,26.8734,103123.26744217,0
+VCR.US,D,20081223,000000,27.0829,27.0997,26.4146,26.5774,74129.951266986,0
+VCR.US,D,20081224,000000,26.6122,26.8734,26.6122,26.7373,37833.920919714,0
+VCR.US,D,20081226,000000,26.9279,26.9796,26.7373,26.9002,48150.981184357,0
+VCR.US,D,20081229,000000,26.9279,26.9279,26.1873,26.5268,74353.534572214,0
+VCR.US,D,20081230,000000,26.7949,27.4482,26.649,27.4303,49757.356733177,0
+VCR.US,D,20081231,000000,27.3966,28.0906,27.3966,28.0033,74134.986927013,0
+VCR.US,D,20090102,000000,28.0033,29.2891,27.9359,29.1591,90435.418436506,0
+VCR.US,D,20090105,000000,29.0448,29.3258,28.7421,29.2028,83235.431728976,0
+VCR.US,D,20090106,000000,29.4986,29.9227,29.309,29.6695,140165.58260553,0
+VCR.US,D,20090107,000000,29.1005,29.1005,28.466,28.6984,66328.706752156,0
+VCR.US,D,20090108,000000,28.5771,28.88,28.1591,28.88,67403.316602055,0
+VCR.US,D,20090109,000000,28.9316,28.9316,28.0202,28.0202,76509.804196052,0
+VCR.US,D,20090112,000000,28.0102,28.0102,27.1414,27.2734,56479.962870084,0
+VCR.US,D,20090113,000000,27.1941,27.4642,26.6847,26.9796,126734.4701798,0
+VCR.US,D,20090114,000000,26.4315,26.4742,25.7732,25.9975,60584.025792616,0
+VCR.US,D,20090115,000000,25.9072,26.9468,25.3512,26.5527,310652.88850154,0
+VCR.US,D,20090116,000000,26.9706,27.0242,26.1187,26.9468,170748.15308543,0
+VCR.US,D,20090120,000000,26.6033,26.649,25.1903,25.2509,136415.02301695,0
+VCR.US,D,20090121,000000,25.665,26.1277,25.0315,26.1277,177309.61810146,0
+VCR.US,D,20090122,000000,25.5726,26.3272,25.3284,25.8158,169441.90287427,0
+VCR.US,D,20090123,000000,25.1436,26.09,25.0136,25.7801,125222.76503949,0
+VCR.US,D,20090126,000000,25.7732,26.4662,25.5726,25.8904,189626.84252908,0
+VCR.US,D,20090127,000000,26.0165,26.3093,25.7732,25.9975,129284.52841779,0
+VCR.US,D,20090128,000000,26.7373,27.1941,26.5774,27.0154,74637.545797773,0
+VCR.US,D,20090129,000000,26.6847,26.6847,25.9529,25.9807,45287.704892637,0
+VCR.US,D,20090130,000000,26.1873,26.222,25.0821,25.1436,63023.299510008,0
+VCR.US,D,20090202,000000,24.7971,25.3015,24.7971,25.1089,38408.993294872,0
+VCR.US,D,20090203,000000,25.2788,25.8982,24.9203,25.7633,54684.246504225,0
+VCR.US,D,20090204,000000,25.5806,25.9628,25.1169,25.2003,102250.08399337,0
+VCR.US,D,20090205,000000,24.9958,25.8328,24.9639,25.6283,254637.213486,0
+VCR.US,D,20090206,000000,25.6739,26.7194,25.6739,26.4215,158206.33822058,0
+VCR.US,D,20090209,000000,26.4494,26.5169,26.0253,26.361,117385.26377247,0
+VCR.US,D,20090210,000000,26.084,26.361,25.0226,25.2003,396715.33977004,0
+VCR.US,D,20090211,000000,25.2856,25.4951,24.9541,25.241,283499.60250046,0
+VCR.US,D,20090212,000000,24.7714,25.3601,24.4943,25.3432,354921.37580458,0
+VCR.US,D,20090213,000000,25.3015,25.4684,22.8867,25.0226,1530154.7915088,0
+VCR.US,D,20090217,000000,24.1369,24.398,23.8877,24.1319,253108.38710161,0
+VCR.US,D,20090218,000000,24.2689,24.2689,23.6175,23.8608,358389.93843162,0
+VCR.US,D,20090219,000000,24.1537,24.4248,23.6076,23.6772,188246.0645495,0
+VCR.US,D,20090220,000000,23.1837,23.8261,23.0595,23.5549,358871.34753027,0
+VCR.US,D,20090223,000000,23.7635,23.8181,22.861,22.9404,157216.32745914,0
+VCR.US,D,20090224,000000,23.1658,24.1537,23.1152,23.9651,197837.98977016,0
+VCR.US,D,20090225,000000,23.836,24.2153,23.3287,23.7377,289719.64976661,0
+VCR.US,D,20090226,000000,23.7635,24.0763,23.2283,23.274,180531.43338715,0
+VCR.US,D,20090227,000000,22.9047,23.6175,22.8947,23.2522,293741.12786469,0
+VCR.US,D,20090302,000000,22.844,23.0427,22.2353,22.303,93922.109439649,0
+VCR.US,D,20090303,000000,22.6098,22.6365,21.9415,22.0348,150375.88687758,0
+VCR.US,D,20090304,000000,22.303,22.8788,22.1669,22.5274,96929.405608159,0
+VCR.US,D,20090305,000000,22.1044,22.3943,21.4123,21.5573,108436.89590333,0
+VCR.US,D,20090306,000000,21.7161,21.7946,20.8632,21.3756,138605.53512897,0
+VCR.US,D,20090309,000000,21.037,21.7946,21.0011,21.0787,240584.70061285,0
+VCR.US,D,20090310,000000,21.4659,22.6545,21.4659,22.5721,184534.78310913,0
+VCR.US,D,20090311,000000,22.8023,23.1588,22.6545,22.852,58818.523386923,0
+VCR.US,D,20090312,000000,22.8341,23.9214,22.6098,23.8181,169567.79437495,0
+VCR.US,D,20090313,000000,23.9651,24.1786,23.5639,24.0019,91812.167888065,0
+VCR.US,D,20090316,000000,24.2937,24.2937,23.5402,23.5818,82397.497900377,0
+VCR.US,D,20090317,000000,23.6542,24.6602,23.6542,24.6602,103408.28579973,0
+VCR.US,D,20090318,000000,24.5549,25.7533,24.4864,25.4228,156836.63869306,0
+VCR.US,D,20090319,000000,25.6828,25.6828,25.0742,25.2102,106911.09091496,0
+VCR.US,D,20090320,000000,25.3343,25.3948,24.3584,24.6671,140246.15316597,0
+VCR.US,D,20090323,000000,25.0315,26.3888,25.0315,26.3888,63777.64138215,0
+VCR.US,D,20090324,000000,26.1873,26.5,25.9897,26.0502,68137.515834086,0
+VCR.US,D,20090325,000000,26.2756,26.8545,25.512,26.2905,67285.482157408,0
+VCR.US,D,20090326,000000,26.7542,27.4562,26.6677,27.3689,99985.044112935,0
+VCR.US,D,20090327,000000,26.9885,27.1941,26.6847,26.8545,101192.59538757,0
+VCR.US,D,20090330,000000,26.7691,27.7997,25.4594,25.9331,138464.5366482,0
+VCR.US,D,20090331,000000,26.2825,26.6122,25.808,26.1554,121470.19118689,0
+VCR.US,D,20090401,000000,25.8835,26.7462,25.6828,26.7194,153328.7979178,0
+VCR.US,D,20090402,000000,27.3599,28.5414,27.2557,28.0906,63926.696918968,0
+VCR.US,D,20090403,000000,28.1413,28.5236,27.8931,28.4799,86855.064156849,0
+VCR.US,D,20090406,000000,28.322,28.322,27.8663,28.1771,51574.222871151,0
+VCR.US,D,20090407,000000,27.7601,27.7679,27.1761,27.2467,92478.889275725,0
+VCR.US,D,20090408,000000,27.5486,27.9943,27.5069,27.9864,114593.49385314,0
+VCR.US,D,20090409,000000,29.029,29.299,28.5673,29.2435,174446.34180974,0
+VCR.US,D,20090413,000000,29.4887,29.4887,28.7568,29.2118,87970.966418975,0
+VCR.US,D,20090414,000000,28.7568,29.012,28.4392,28.5503,130967.44599904,0
+VCR.US,D,20090415,000000,28.3946,28.7421,28.2475,28.7341,101096.91784704,0
+VCR.US,D,20090416,000000,29.1749,29.9564,28.889,29.7746,140371.03753466,0
+VCR.US,D,20090417,000000,29.9831,30.3664,29.7022,30.2065,105540.38425543,0
+VCR.US,D,20090420,000000,29.5214,29.6773,28.8115,28.9496,83285.788329253,0
+VCR.US,D,20090421,000000,28.88,29.6535,28.7758,29.569,168236.36586364,0
+VCR.US,D,20090422,000000,29.3417,30.6077,29.1838,29.8282,222861.19157955,0
+VCR.US,D,20090423,000000,29.9564,30.3029,29.4083,29.9147,318220.47839109,0
+VCR.US,D,20090424,000000,30.2859,31.0277,29.998,30.6454,194623.22440852,0
+VCR.US,D,20090427,000000,29.9564,30.7059,29.8789,30.1311,203197.94630359,0
+VCR.US,D,20090428,000000,30.1748,30.6167,29.7746,30.2245,256178.12545446,0
+VCR.US,D,20090429,000000,30.8947,31.3643,30.4627,30.8341,166212.03053254,0
+VCR.US,D,20090430,000000,31.5301,32.0504,31.2173,31.2531,202959.25601828,0
+VCR.US,D,20090501,000000,31.5838,31.5838,30.8252,31.0854,183905.32560567,0
+VCR.US,D,20090504,000000,31.4149,32.1905,31.3136,32.1735,113170.41632932,0
+VCR.US,D,20090505,000000,32.4068,32.4068,31.8776,32.3036,185101.79842824,0
+VCR.US,D,20090506,000000,32.944,32.944,31.8776,32.4575,238898.76163559,0
+VCR.US,D,20090507,000000,33.2577,33.2577,31.4785,31.7376,225768.78167951,0
+VCR.US,D,20090508,000000,32.6005,32.6005,31.5054,32.1021,196791.57961642,0
+VCR.US,D,20090511,000000,31.7823,31.9878,31.2959,31.5748,206623.2022544,0
+VCR.US,D,20090512,000000,31.8439,31.8439,30.4538,30.8252,205020.8552336,0
+VCR.US,D,20090513,000000,30.3922,30.3922,29.6445,29.6695,252535.32899046,0
+VCR.US,D,20090514,000000,29.998,30.4449,29.569,29.998,143258.48499451,0
+VCR.US,D,20090515,000000,29.9325,30.574,29.6952,29.8015,152020.53344262,0
+VCR.US,D,20090518,000000,30.2403,31.1369,30.1748,31.1369,113432.27065077,0
+VCR.US,D,20090519,000000,31.1221,31.4507,30.8341,31.0952,229913.12988226,0
+VCR.US,D,20090520,000000,31.5569,31.8965,30.7309,30.7973,268132.78236009,0
+VCR.US,D,20090521,000000,30.4964,30.6266,29.8282,30.1589,221383.72892743,0
+VCR.US,D,20090522,000000,30.2065,30.4896,29.8015,30.1589,69911.075295824,0
+VCR.US,D,20090526,000000,30.1222,31.5113,29.998,31.3553,104982.43312438,0
+VCR.US,D,20090527,000000,31.694,31.694,30.6882,30.6882,98470.317576619,0
+VCR.US,D,20090528,000000,31.1299,31.1449,30.0884,30.5889,117873.72279515,0
+VCR.US,D,20090529,000000,31.0535,31.1548,30.5054,31.1548,164835.28108097,0
+VCR.US,D,20090601,000000,31.7723,32.674,31.6105,32.5369,257139.93651974,0
+VCR.US,D,20090602,000000,32.4843,33.0165,32.3543,32.813,122281.93958335,0
+VCR.US,D,20090603,000000,32.7445,32.7445,32.1308,32.389,98006.02972207,0
+VCR.US,D,20090604,000000,32.5201,32.5201,31.8776,32.4068,133419.8124325,0
+VCR.US,D,20090605,000000,32.9133,32.9133,32.0235,32.3711,127776.85180552,0
+VCR.US,D,20090608,000000,32.4495,32.6829,31.7198,32.4495,65414.230891135,0
+VCR.US,D,20090609,000000,32.8397,32.9133,32.4068,32.7524,112966.97566421,0
+VCR.US,D,20090610,000000,33.2747,33.2936,31.9878,32.4068,141589.66726135,0
+VCR.US,D,20090611,000000,32.4495,32.7008,32.0951,32.0951,148559.02073962,0
+VCR.US,D,20090612,000000,31.8965,32.1368,31.4964,32.1368,108101.52094549,0
+VCR.US,D,20090615,000000,31.6751,31.7823,31.1041,31.4239,98749.29314215,0
+VCR.US,D,20090616,000000,31.6195,31.6195,30.5977,30.7229,161114.93545255,0
+VCR.US,D,20090617,000000,30.7309,31.3802,30.3565,30.9721,235746.43845828,0
+VCR.US,D,20090618,000000,31.0535,31.1726,30.6355,30.9444,33976.605338537,0
+VCR.US,D,20090619,000000,31.2253,31.5054,31.0952,31.2074,61247.72578426,0
+VCR.US,D,20090622,000000,30.9354,30.9354,30.3029,30.3207,32039.890491905,0
+VCR.US,D,20090623,000000,30.6882,30.6882,29.9643,30.0537,62334.421218226,0
+VCR.US,D,20090624,000000,30.2949,30.7566,30.15,30.2949,69255.432360224,0
+VCR.US,D,20090625,000000,30.2315,31.3136,30.2315,31.2531,57887.933413814,0
+VCR.US,D,20090626,000000,31.1548,31.3306,31.0178,31.1816,40879.488104435,0
+VCR.US,D,20090629,000000,31.3046,31.685,31.0018,31.4785,108785.36357725,0
+VCR.US,D,20090630,000000,31.694,31.7903,31.1221,31.3306,41136.306765845,0
+VCR.US,D,20090701,000000,31.5658,31.9808,31.5391,31.5838,99186.38843255,0
+VCR.US,D,20090702,000000,31.1726,31.1726,30.4101,30.4101,96928.398476153,0
+VCR.US,D,20090706,000000,29.9643,30.6266,29.9643,30.3029,56292.636317056,0
+VCR.US,D,20090707,000000,30.2403,30.2403,29.5503,29.6198,25259.877830681,0
+VCR.US,D,20090708,000000,29.6367,29.9325,29.3775,29.7845,43881.748612918,0
+VCR.US,D,20090709,000000,30.008,30.1063,29.7289,29.9325,29616.730886601,0
+VCR.US,D,20090710,000000,29.7558,30.2403,29.6287,29.9147,44894.92341048,0
+VCR.US,D,20090713,000000,30.0974,30.4964,29.5503,30.4449,56380.256801537,0
+VCR.US,D,20090714,000000,30.4797,30.992,30.3744,30.9224,43082.085800528,0
+VCR.US,D,20090715,000000,31.3484,31.9223,31.2352,31.8876,30691.340736501,0
+VCR.US,D,20090716,000000,31.7973,32.397,31.7019,32.3136,19619.938599717,0
+VCR.US,D,20090717,000000,32.3235,32.3235,32.0951,32.3036,29201.792500323,0
+VCR.US,D,20090720,000000,32.5111,33.0861,32.5022,33.0065,50671.832594197,0
+VCR.US,D,20090721,000000,33.4842,33.4842,32.4416,32.9361,71833.69029438,0
+VCR.US,D,20090722,000000,32.8676,33.4395,32.8676,33.2577,54145.430881268,0
+VCR.US,D,20090723,000000,33.3383,34.2834,33.0512,34.067,57711.685312847,0
+VCR.US,D,20090724,000000,33.789,34.0909,33.5011,34.0849,90035.587030311,0
+VCR.US,D,20090727,000000,34.0204,34.1186,33.6579,34.1186,36371.565247686,0
+VCR.US,D,20090728,000000,33.9539,34.1852,33.7354,34.1336,32247.359685043,0
+VCR.US,D,20090729,000000,34.1683,34.2587,33.6322,33.8574,38323.387074402,0
+VCR.US,D,20090730,000000,34.4126,34.7859,34.2746,34.4037,48865.037776278,0
+VCR.US,D,20090731,000000,34.3868,34.7691,34.2656,34.493,45830.549043617,0
+VCR.US,D,20090803,000000,34.9855,35.2198,34.5963,35.186,69660.299426447,0
+VCR.US,D,20090804,000000,35.1006,35.473,34.9606,35.2546,73569.985871912,0
+VCR.US,D,20090805,000000,35.4105,35.5356,34.7859,35.1603,136967.93848798,0
+VCR.US,D,20090806,000000,35.3856,35.7332,34.9249,35.0907,52407.121039724,0
+VCR.US,D,20090807,000000,35.5356,36.3765,35.2376,36.2475,62126.952025088,0
+VCR.US,D,20090810,000000,36.3508,36.3508,35.602,35.8722,128549.32205375,0
+VCR.US,D,20090811,000000,35.751,35.751,35.2288,35.5187,51912.619225009,0
+VCR.US,D,20090812,000000,35.4025,36.0976,35.3508,35.8115,60729.052801413,0
+VCR.US,D,20090813,000000,36.2297,36.2297,35.2913,35.9348,30675.226624412,0
+VCR.US,D,20090814,000000,35.9853,35.9853,35.0907,35.3241,59187.133700948,0
+VCR.US,D,20090817,000000,34.5446,34.5873,34.1256,34.2587,108783.34931323,0
+VCR.US,D,20090818,000000,34.4037,34.7611,34.2924,34.6916,30428.479283057,0
+VCR.US,D,20090819,000000,34.2031,35.1236,34.2031,35.0391,29049.715567488,0
+VCR.US,D,20090820,000000,34.9686,35.4641,34.9071,35.3856,41722.457593063,0
+VCR.US,D,20090821,000000,35.7332,36.166,35.5663,36.1164,116127.35589755,0
+VCR.US,D,20090824,000000,36.3935,36.3935,35.7421,35.8175,87065.554746004,0
+VCR.US,D,20090825,000000,35.9248,36.5732,35.9248,36.2297,39899.548663055,0
+VCR.US,D,20090826,000000,36.3229,36.6714,36.0976,36.4282,44864.709450314,0
+VCR.US,D,20090827,000000,36.4372,36.6714,35.7947,36.5493,107136.68848419,0
+VCR.US,D,20090828,000000,36.9683,36.9683,36.2972,36.5493,59770.263132149,0
+VCR.US,D,20090831,000000,36.046,36.2782,35.7878,35.9248,27988.19843366,0
+VCR.US,D,20090901,000000,35.4918,36.4372,35.1413,35.2039,66490.855005046,0
+VCR.US,D,20090902,000000,35.0301,35.186,34.8296,34.9686,26033.355210927,0
+VCR.US,D,20090903,000000,35.3508,35.5505,34.9954,35.5445,41681.165180836,0
+VCR.US,D,20090904,000000,35.5445,36.0707,35.3768,36.0628,69458.873025341,0
+VCR.US,D,20090908,000000,36.2723,36.5155,36.1929,36.455,23250.64947965,0
+VCR.US,D,20090909,000000,36.4818,36.9683,36.2723,36.8989,48934.529884659,0
+VCR.US,D,20090910,000000,36.9226,37.3675,36.8284,37.3675,104897.83403591,0
+VCR.US,D,20090911,000000,37.4032,37.4639,37.011,37.2592,42949.144375798,0
+VCR.US,D,20090914,000000,36.9585,37.4737,36.8105,37.429,60685.746125175,0
+VCR.US,D,20090915,000000,37.4876,37.7746,37.2791,37.7091,81695.526892523,0
+VCR.US,D,20090916,000000,37.9315,38.417,37.8421,38.417,45425.681977394,0
+VCR.US,D,20090917,000000,38.1827,38.6355,38.0685,38.2354,26907.545791727,0
+VCR.US,D,20090918,000000,38.4429,38.5928,38.279,38.4766,19058.966072637,0
+VCR.US,D,20090921,000000,38.2541,38.4766,37.991,38.3128,43034.750596268,0
+VCR.US,D,20090922,000000,38.55,38.7466,38.4866,38.5323,38112.896485246,0
+VCR.US,D,20090923,000000,38.6761,38.6951,37.9403,37.9403,39476.553220733,0
+VCR.US,D,20090924,000000,38.1411,38.1411,37.295,37.5214,37105.764479717,0
+VCR.US,D,20090925,000000,37.4449,37.5741,37.1084,37.2692,33668.422944845,0
+VCR.US,D,20090928,000000,37.4737,38.0764,37.4737,37.9653,23263.742195722,0
+VCR.US,D,20090929,000000,38.0258,38.4349,37.9403,38.1221,80763.929787407,0
+VCR.US,D,20090930,000000,38.2711,38.3216,37.429,37.9653,64514.862010197,0
+VCR.US,D,20091001,000000,37.7816,37.7816,36.9088,37.011,25228.656738509,0
+VCR.US,D,20091002,000000,36.61,36.8184,36.4639,36.5235,46534.534315482,0
+VCR.US,D,20091005,000000,36.6913,37.3307,36.6547,37.2504,34306.944636351,0
+VCR.US,D,20091006,000000,37.4876,38.0854,37.4876,37.9226,57579.751020123,0
+VCR.US,D,20091007,000000,37.8332,38.0089,37.6356,37.8521,30194.824657774,0
+VCR.US,D,20091008,000000,38.1411,38.7655,38.1321,38.4866,104776.97819525,0
+VCR.US,D,20091009,000000,38.4429,38.55,38.2452,38.55,26934.738355877,0
+VCR.US,D,20091012,000000,38.703,38.9393,38.4676,38.5928,43719.600360028,0
+VCR.US,D,20091013,000000,38.6355,38.834,38.4349,38.6494,68362.106271319,0
+VCR.US,D,20091014,000000,39.0952,39.3643,38.9393,39.3057,48106.667376114,0
+VCR.US,D,20091015,000000,39.1051,39.3643,39.0783,39.3543,26742.37614282,0
+VCR.US,D,20091016,000000,39.0525,39.2064,38.7288,39.0525,79451.636784203,0
+VCR.US,D,20091019,000000,39.1707,39.7385,39.0872,39.6522,20505.207632577,0
+VCR.US,D,20091020,000000,39.6612,39.6612,38.983,39.1627,74543.882521259,0
+VCR.US,D,20091021,000000,39.1051,39.7882,38.6583,38.6682,37815.792543616,0
+VCR.US,D,20091022,000000,38.6255,39.5201,38.5233,39.3057,65442.43058729,0
+VCR.US,D,20091023,000000,39.5985,39.6859,38.8857,38.992,50489.541701197,0
+VCR.US,D,20091026,000000,39.2968,39.6175,38.568,38.7218,53119.163367633,0
+VCR.US,D,20091027,000000,38.6682,38.7655,37.7964,37.9315,149729.30813004,0
+VCR.US,D,20091028,000000,37.7885,37.8878,36.6814,36.7747,115981.32175676,0
+VCR.US,D,20091029,000000,37.0904,37.8956,37.0825,37.7746,70185.015201327,0
+VCR.US,D,20091030,000000,37.6814,37.9226,36.6624,36.7747,256853.91103017,0
+VCR.US,D,20091102,000000,36.8899,37.4369,36.455,37.0369,240078.11321407,0
+VCR.US,D,20091103,000000,36.8472,37.2791,36.6714,37.2107,228823.41305228,0
+VCR.US,D,20091104,000000,37.4806,37.8332,37.0904,37.1262,222062.53589916,0
+VCR.US,D,20091105,000000,37.4876,38.1578,37.2176,38.1221,80680.337830949,0
+VCR.US,D,20091106,000000,38.001,38.5323,37.9315,38.4587,109970.75794776,0
+VCR.US,D,20091109,000000,38.7466,39.2778,38.7128,39.2699,75220.675228975,0
+VCR.US,D,20091110,000000,39.2968,39.5559,39.0525,39.3215,82325.991527984,0
+VCR.US,D,20091111,000000,39.6612,39.9282,39.3483,39.5559,247771.59460431,0
+VCR.US,D,20091112,000000,39.5985,39.8062,39.0009,39.0952,162535.99871235,0
+VCR.US,D,20091113,000000,39.2699,39.678,39.0783,39.6333,201635.88456301,0
+VCR.US,D,20091116,000000,40.0147,40.4317,39.825,40.3016,168178.95933933,0
+VCR.US,D,20091117,000000,40.101,40.1914,39.7108,40.0851,177754.7704479,0
+VCR.US,D,20091118,000000,40.1377,40.1377,39.7465,40.0147,84687.71608095,0
+VCR.US,D,20091119,000000,39.6939,39.6939,39.0436,39.398,92317.748154841,0
+VCR.US,D,20091120,000000,39.2421,39.4497,38.9483,39.1707,43542.345127055,0
+VCR.US,D,20091123,000000,39.5033,39.9828,39.416,39.5103,51597.386907278,0
+VCR.US,D,20091124,000000,39.53,39.538,39.2142,39.39,159697.90072077,0
+VCR.US,D,20091125,000000,39.5648,39.825,39.4417,39.7882,139408.21933738,0
+VCR.US,D,20091127,000000,39.3543,39.5033,37.5313,39.2142,37273.95552464,0
+VCR.US,D,20091130,000000,39.0693,39.1885,38.6255,39.0872,56632.03980292,0
+VCR.US,D,20091201,000000,39.3742,39.7882,39.3742,39.6085,112270.04031638,0
+VCR.US,D,20091202,000000,39.6432,40.0494,39.6432,39.7635,48893.237472432,0
+VCR.US,D,20091203,000000,39.816,40.0314,39.3832,39.3832,41058.75760142,0
+VCR.US,D,20091204,000000,39.8429,40.2332,39.2332,39.7733,216356.12595583,0
+VCR.US,D,20091207,000000,39.9044,40.1099,39.7802,39.8964,72457.105005802,0
+VCR.US,D,20091208,000000,39.7802,39.7802,39.2699,39.6175,120306.9537205,0
+VCR.US,D,20091209,000000,39.6085,39.6333,39.2521,39.5737,39998.247599597,0
+VCR.US,D,20091210,000000,39.6264,40.1914,39.6264,40.0404,44283.594283125,0
+VCR.US,D,20091211,000000,40.1566,40.5369,40.1566,40.4784,39253.977047511,0
+VCR.US,D,20091214,000000,40.5974,40.9162,40.5041,40.9013,49584.130028226,0
+VCR.US,D,20091215,000000,40.5707,40.9351,40.5131,40.7296,44932.187294686,0
+VCR.US,D,20091216,000000,40.9728,41.0651,40.8069,40.8824,56669.303687124,0
+VCR.US,D,20091217,000000,40.7206,40.7206,40.3949,40.4416,60748.188309518,0
+VCR.US,D,20091218,000000,40.4217,40.5796,40.101,40.529,114011.37155394,0
+VCR.US,D,20091221,000000,40.7296,41.1883,40.7296,41.1098,63435.21650027,0
+VCR.US,D,20091222,000000,40.8476,40.9817,40.6859,40.8149,119415.64189561,0
+VCR.US,D,20091223,000000,40.8666,41.0651,40.6223,41.0483,133573.90362934,0
+VCR.US,D,20091224,000000,41.2389,41.2389,41.0154,41.0939,13200.479196473,0
+VCR.US,D,20091228,000000,41.1525,41.2916,40.9162,41.0651,66721.488234313,0
+VCR.US,D,20091229,000000,41.1346,41.2568,41.0939,41.1624,35542.695607136,0
+VCR.US,D,20091230,000000,41.0244,41.0939,40.8377,40.9977,38439.207255038,0
+VCR.US,D,20091231,000000,41.1188,41.1188,40.6223,40.6223,20114.440414432,0
+VCR.US,D,20100104,000000,40.944,41.0939,40.8666,40.944,93724.711566565,0
+VCR.US,D,20100105,000000,40.9251,41.222,40.7633,41.2041,81736.819304749,0
+VCR.US,D,20100106,000000,41.1028,41.3362,41.1028,41.2479,64044.531363615,0
+VCR.US,D,20100107,000000,41.4593,41.6063,41.1962,41.6063,68172.76545428,0
+VCR.US,D,20100108,000000,41.5715,41.641,41.3273,41.641,25253.835038648,0
+VCR.US,D,20100111,000000,41.7283,41.7543,41.364,41.5884,39639.708605628,0
+VCR.US,D,20100112,000000,41.3273,41.3273,40.8219,41.0154,40837.188560203,0
+VCR.US,D,20100113,000000,41.2568,41.5358,41.0154,41.4821,56615.925690831,0
+VCR.US,D,20100114,000000,41.5358,41.5527,41.364,41.4911,61505.551577676,0
+VCR.US,D,20100115,000000,41.3173,41.5983,40.944,41.1346,46233.401845829,0
+VCR.US,D,20100119,000000,41.2916,41.5715,41.0939,41.5428,26310.316512448,0
+VCR.US,D,20100120,000000,41.4683,41.4683,40.8566,41.0939,30313.666234427,0
+VCR.US,D,20100121,000000,41.0939,41.4593,40.4951,40.5607,43563.494899171,0
+VCR.US,D,20100122,000000,40.5041,40.6669,39.7635,39.7882,55771.949070198,0
+VCR.US,D,20100125,000000,39.965,40.1645,39.7972,39.974,51389.91771414,0
+VCR.US,D,20100126,000000,39.7802,40.2589,39.7028,39.974,52036.496461689,0
+VCR.US,D,20100127,000000,40.0573,40.1288,39.6085,40.101,59809.541280364,0
+VCR.US,D,20100128,000000,40.2509,40.3016,39.548,39.8776,58256.543727838,0
+VCR.US,D,20100129,000000,40.0314,40.3592,39.4774,39.5985,92927.063018185,0
+VCR.US,D,20100201,000000,39.6264,40.0662,39.6264,40.0314,36438.035960051,0
+VCR.US,D,20100202,000000,40.1645,40.7036,40.0404,40.6859,43400.339514275,0
+VCR.US,D,20100203,000000,40.5428,40.7633,40.4317,40.6947,43693.414927884,0
+VCR.US,D,20100204,000000,40.3195,40.3869,39.4417,39.4417,99849.081292189,0
+VCR.US,D,20100205,000000,39.416,39.548,38.559,39.2521,146440.01499998,0
+VCR.US,D,20100208,000000,39.3385,39.6859,39.122,39.1398,36369.550983675,0
+VCR.US,D,20100209,000000,39.7306,39.8429,39.3126,39.6691,47502.388172797,0
+VCR.US,D,20100210,000000,39.5985,39.7108,39.2242,39.5201,33753.02203331,0
+VCR.US,D,20100211,000000,39.5737,40.0147,39.2064,39.9977,32779.125383963,0
+VCR.US,D,20100212,000000,39.6612,40.0851,39.53,40.0851,52924.786890566,0
+VCR.US,D,20100216,000000,40.6669,40.7473,40.1725,40.7206,56295.657713073,0
+VCR.US,D,20100217,000000,40.8666,41.0939,40.8666,41.084,44860.680922293,0
+VCR.US,D,20100218,000000,41.0404,41.3451,40.9162,41.3083,49530.752031932,0
+VCR.US,D,20100219,000000,41.2041,41.5527,41.1823,41.4761,23824.714722802,0
+VCR.US,D,20100222,000000,41.6837,41.6837,41.4216,41.4683,52311.443499199,0
+VCR.US,D,20100223,000000,41.4504,41.4991,41.0651,41.1525,38026.283132771,0
+VCR.US,D,20100224,000000,41.3173,41.7353,41.2131,41.7353,37692.92243894,0
+VCR.US,D,20100225,000000,41.0065,41.8476,41.0065,41.7602,40390.021949748,0
+VCR.US,D,20100226,000000,41.784,41.9786,41.5983,41.9458,25534.82486819,0
+VCR.US,D,20100301,000000,42.0411,42.6399,42.0411,42.631,76485.63302792,0
+VCR.US,D,20100302,000000,42.7957,42.8197,42.4711,42.5793,49394.789211186,0
+VCR.US,D,20100303,000000,42.6895,42.902,42.479,42.6488,267620.15216928,0
+VCR.US,D,20100304,000000,42.6757,43.0202,42.6757,43.0202,30062.890365051,0
+VCR.US,D,20100305,000000,43.2972,43.751,43.2029,43.7251,107013.81837952,0
+VCR.US,D,20100308,000000,43.7867,43.9843,43.7351,43.9148,120295.87526844,0
+VCR.US,D,20100309,000000,43.7777,44.1442,43.7351,43.9317,107438.82808585,0
+VCR.US,D,20100310,000000,43.9932,44.2037,43.9396,44.1591,55030.699914128,0
+VCR.US,D,20100311,000000,44.0349,44.3577,43.8801,44.3577,30660.119644329,0
+VCR.US,D,20100312,000000,44.6267,44.6267,44.2732,44.4897,50513.712869329,0
+VCR.US,D,20100315,000000,44.4808,44.5433,44.1243,44.4808,69908.053899807,0
+VCR.US,D,20100316,000000,44.6873,44.8134,44.5254,44.8134,60828.75886996,0
+VCR.US,D,20100317,000000,44.3408,45.1143,44.3408,45.01,49889.2910259,0
+VCR.US,D,20100318,000000,45.0546,45.1599,44.9315,44.9663,42906.844831566,0
+VCR.US,D,20100319,000000,45.1143,45.1599,44.6019,44.6466,51969.018617318,0
+VCR.US,D,20100322,000000,44.3577,45.3932,44.3577,45.3048,131275.62839273,0
+VCR.US,D,20100323,000000,45.3744,45.6157,45.1233,45.6067,69039.906111041,0
+VCR.US,D,20100324,000000,45.4438,45.5203,45.2453,45.3932,63224.725911114,0
+VCR.US,D,20100325,000000,45.9285,46.1042,45.5035,45.5541,77172.49705569,0
+VCR.US,D,20100326,000000,45.7875,45.992,45.5133,45.7695,60147.937634223,0
+VCR.US,D,20100329,000000,45.992,46.0009,45.6424,45.7507,113187.53757342,0
+VCR.US,D,20100330,000000,45.8421,46.0437,45.5889,45.7935,103707.40400537,0
+VCR.US,D,20100331,000000,45.6872,45.7408,45.4211,45.4727,99947.78022873,0
+VCR.US,D,20100401,000000,45.851,45.9552,45.5035,45.8023,50715.139270435,0
+VCR.US,D,20100405,000000,46.1131,46.4577,45.7695,46.4229,72554.796810338,0
+VCR.US,D,20100406,000000,46.3972,46.6473,46.2253,46.5659,119794.32352969,0
+VCR.US,D,20100407,000000,46.5292,46.6125,46.0515,46.3295,41923.883994169,0
+VCR.US,D,20100408,000000,46.1657,46.8509,46.121,46.7535,64018.345931472,0
+VCR.US,D,20100409,000000,46.7704,47.1378,46.5927,47.1289,91116.239672243,0
+VCR.US,D,20100412,000000,47.2094,47.2927,47.0931,47.1994,63769.584326105,0
+VCR.US,D,20100413,000000,47.1477,47.5399,47.0752,47.4853,52874.430290289,0
+VCR.US,D,20100414,000000,47.6343,48.2498,47.5469,48.1952,89056.654720936,0
+VCR.US,D,20100415,000000,48.2498,48.4902,48.1029,48.3909,174884.44423214,0
+VCR.US,D,20100416,000000,48.241,48.382,47.391,47.7375,212013.37274799,0
+VCR.US,D,20100419,000000,47.7464,47.9013,47.0395,47.7276,74324.327744053,0
+VCR.US,D,20100420,000000,48.1029,48.372,47.9272,48.2926,71485.222620466,0
+VCR.US,D,20100421,000000,48.3551,48.7255,48.1864,48.658,138130.16882236,0
+VCR.US,D,20100422,000000,48.5815,49.5784,48.2131,49.5267,98815.763854516,0
+VCR.US,D,20100423,000000,49.5784,49.8078,49.353,49.7979,139634.82403862,0
+VCR.US,D,20100426,000000,49.916,50.2396,49.8713,50.0074,111578.14062858,0
+VCR.US,D,20100427,000000,49.8574,49.9447,48.4306,48.5269,132308.94583039,0
+VCR.US,D,20100428,000000,48.6828,48.8516,48.094,48.4157,97675.690424256,0
+VCR.US,D,20100429,000000,48.7533,49.508,48.7533,49.4047,124971.98917012,0
+VCR.US,D,20100430,000000,49.508,49.6499,48.3313,48.3313,122698.89223364,0
+VCR.US,D,20100503,000000,48.6083,49.508,48.5716,49.362,164999.44359788,0
+VCR.US,D,20100504,000000,48.797,48.797,47.6343,47.8666,132763.16236489,0
+VCR.US,D,20100505,000000,47.4516,47.8924,46.7992,47.1289,160351.52939235,0
+VCR.US,D,20100506,000000,46.826,47.2371,19.1088,45.4806,537074.29172062,0
+VCR.US,D,20100507,000000,45.4886,45.8331,43.7062,44.5254,184080.56657463,0
+VCR.US,D,20100510,000000,46.9729,48.0851,45.3932,46.8429,95967.594542878,0
+VCR.US,D,20100511,000000,46.1131,47.5876,46.0694,46.9155,161068.6073803,0
+VCR.US,D,20100512,000000,47.2371,47.7723,46.9979,47.7276,83059.18362801,0
+VCR.US,D,20100513,000000,47.6431,47.7464,46.6294,46.7447,76303.342134918,0
+VCR.US,D,20100514,000000,46.3555,46.3742,45.4886,45.8421,80642.066814739,0
+VCR.US,D,20100517,000000,45.9105,46.2353,44.9385,46.1857,114111.07762249,0
+VCR.US,D,20100518,000000,46.5122,46.7267,45.1043,45.3128,195778.40481885,0
+VCR.US,D,20100519,000000,44.9127,45.4727,44.1849,44.9951,184081.57370664,0
+VCR.US,D,20100520,000000,44.1243,44.2117,43.0996,43.176,211002.21221444,0
+VCR.US,D,20100521,000000,42.4979,44.2296,42.337,43.9148,334559.18091678,0
+VCR.US,D,20100524,000000,43.751,44.2811,43.5146,43.6049,119849.71578999,0
+VCR.US,D,20100525,000000,42.5258,43.9575,42.1176,43.9237,169505.35219062,0
+VCR.US,D,20100526,000000,44.2981,44.8204,43.6884,43.7947,183354.42439864,0
+VCR.US,D,20100527,000000,44.6019,45.4438,44.4808,45.4438,79389.19459986,0
+VCR.US,D,20100528,000000,45.4727,45.57,44.6119,44.8541,72740.109099355,0
+VCR.US,D,20100601,000000,44.2454,45.1847,44.1342,44.1342,344222.61250984,0
+VCR.US,D,20100602,000000,44.2554,45.0626,44.0886,45.0626,51228.776593255,0
+VCR.US,D,20100603,000000,44.9851,45.57,44.9127,45.4032,92835.414005682,0
+VCR.US,D,20100604,000000,44.5334,44.6466,43.3866,43.5425,55330.825251775,0
+VCR.US,D,20100607,000000,43.7947,43.889,42.5605,42.5605,104952.21916421,0
+VCR.US,D,20100608,000000,42.4711,42.9169,41.9091,42.8653,72176.115176259,0
+VCR.US,D,20100609,000000,43.2644,43.8474,42.7163,42.902,70305.871041991,0
+VCR.US,D,20100610,000000,43.6884,44.3487,43.6884,44.3318,69712.670290734,0
+VCR.US,D,20100611,000000,44.0022,44.5166,43.7688,44.4629,61556.915309958,0
+VCR.US,D,20100614,000000,45.0893,45.3396,44.6536,44.7051,77562.25714183,0
+VCR.US,D,20100615,000000,44.8441,45.7775,44.8441,45.724,47105.578162617,0
+VCR.US,D,20100616,000000,45.1233,45.715,45.1233,45.4438,87794.718318008,0
+VCR.US,D,20100617,000000,45.715,45.715,44.7598,45.1847,108336.18270278,0
+VCR.US,D,20100618,000000,45.288,45.436,44.9385,45.0626,66935.000219485,0
+VCR.US,D,20100621,000000,45.7408,45.7408,44.3656,44.5939,73825.797401316,0
+VCR.US,D,20100622,000000,44.8283,44.9753,43.5236,43.5603,69066.091543184,0
+VCR.US,D,20100623,000000,43.5603,43.8184,43.1949,43.6119,45528.409441959,0
+VCR.US,D,20100624,000000,43.2972,43.2972,42.5158,42.5346,60025.067529548,0
+VCR.US,D,20100625,000000,42.6488,42.9249,42.2923,42.7342,57067.120829308,0
+VCR.US,D,20100628,000000,42.623,42.9407,42.3877,42.4552,83959.559640952,0
+VCR.US,D,20100629,000000,41.6132,41.7453,40.529,40.8069,139367.93405715,0
+VCR.US,D,20100630,000000,40.6402,41.2836,40.3016,40.3432,153973.36240134,0
+VCR.US,D,20100701,000000,40.3105,40.7116,39.5201,40.5796,198495.64696977,0
+VCR.US,D,20100702,000000,40.7633,40.7792,39.9372,40.1477,77969.138472064,0
+VCR.US,D,20100706,000000,40.4594,41.0741,39.6522,39.9828,78520.039679089,0
+VCR.US,D,20100707,000000,40.0573,41.2299,40.0573,41.1883,55022.642858084,0
+VCR.US,D,20100708,000000,41.5527,41.6678,41.0334,41.5615,41285.362302664,0
+VCR.US,D,20100709,000000,41.5715,42.0491,41.509,42.0491,29663.058958855,0
+VCR.US,D,20100712,000000,41.928,42.1255,41.6211,41.9558,30755.797184854,0
+VCR.US,D,20100713,000000,42.3956,43.2644,42.3956,43.0996,67441.587618266,0
+VCR.US,D,20100714,000000,43.0469,43.0996,42.5515,42.8842,87355.608763597,0
+VCR.US,D,20100715,000000,43.0371,43.0371,42.327,42.9934,48952.658260759,0
+VCR.US,D,20100716,000000,42.6588,42.6588,41.3551,41.4216,48948.629732736,0
+VCR.US,D,20100719,000000,41.5268,41.9001,41.2389,41.7543,80075.051495625,0
+VCR.US,D,20100720,000000,41.2568,42.489,41.1883,42.4552,43383.218270182,0
+VCR.US,D,20100721,000000,42.7163,42.7163,41.5804,41.7016,77016.391594834,0
+VCR.US,D,20100722,000000,42.6399,43.1452,42.0232,43.0202,52829.109350041,0
+VCR.US,D,20100723,000000,42.8842,43.7162,42.75,43.6795,59355.324745871,0
+VCR.US,D,20100726,000000,43.6049,44.4191,43.6049,44.3656,59217.347661114,0
+VCR.US,D,20100727,000000,44.5692,44.5692,43.7351,43.8474,66043.688394591,0
+VCR.US,D,20100728,000000,43.6884,43.9744,43.3061,43.4899,21985.691680705,0
+VCR.US,D,20100729,000000,43.8027,44.0716,42.76,43.2744,58720.831582387,0
+VCR.US,D,20100730,000000,42.8374,43.7162,42.5962,43.5872,51558.108759063,0
+VCR.US,D,20100802,000000,44.2454,44.5602,44.0289,44.5086,213627.80535285,0
+VCR.US,D,20100803,000000,44.5602,44.5602,43.6457,43.8284,111316.28630714,0
+VCR.US,D,20100804,000000,43.9932,44.5254,43.9932,44.4808,56680.382139185,0
+VCR.US,D,20100805,000000,44.1938,44.5602,44.0806,44.4808,50139.059763272,0
+VCR.US,D,20100806,000000,44.1938,44.3408,43.5872,44.2554,64547.090234374,0
+VCR.US,D,20100809,000000,44.5602,44.7598,44.4718,44.6873,25016.151885343,0
+VCR.US,D,20100810,000000,44.2037,44.4629,43.9148,44.1849,39781.714218409,0
+VCR.US,D,20100811,000000,43.2744,43.4204,42.8842,42.9507,40147.303136415,0
+VCR.US,D,20100812,000000,42.1345,42.9169,42.1255,42.8563,111041.33926964,0
+VCR.US,D,20100813,000000,42.6488,42.7432,42.327,42.353,34670.519290347,0
+VCR.US,D,20100816,000000,42.0332,42.5962,42.0332,42.353,52435.320735879,0
+VCR.US,D,20100817,000000,42.6895,43.3866,42.5882,43.0022,44155.688518422,0
+VCR.US,D,20100818,000000,42.9934,43.6964,42.75,43.4472,51334.525453836,0
+VCR.US,D,20100819,000000,43.186,43.331,42.3787,42.631,63652.757013465,0
+VCR.US,D,20100820,000000,42.4552,42.6141,42.0411,42.5346,59973.703797266,0
+VCR.US,D,20100823,000000,42.7957,43.0022,42.1533,42.1533,69066.091543184,0
+VCR.US,D,20100824,000000,41.7116,41.8644,41.1028,41.4057,87052.462029932,0
+VCR.US,D,20100825,000000,40.9251,42.0641,40.9251,41.8644,110155.06310477,0
+VCR.US,D,20100826,000000,42.0491,42.2219,41.5178,41.5884,183282.91802626,0
+VCR.US,D,20100827,000000,41.9458,42.327,41.1446,42.3023,102195.69886507,0
+VCR.US,D,20100830,000000,42.1345,42.2656,41.4911,41.4911,39368.790096141,0
+VCR.US,D,20100831,000000,41.3273,41.8386,41.1346,41.4991,103714.45392941,0
+VCR.US,D,20100901,000000,42.2497,43.0112,42.0581,43.0022,163347.74710881,0
+VCR.US,D,20100902,000000,43.1085,43.889,43.0828,43.8561,52703.217849349,0
+VCR.US,D,20100903,000000,44.3487,44.731,44.1084,44.4996,70050.059512587,0
+VCR.US,D,20100907,000000,44.4014,44.4014,43.7351,43.7947,27682.030303979,0
+VCR.US,D,20100908,000000,43.9069,44.2643,43.8801,44.1084,36633.419569124,0
+VCR.US,D,20100909,000000,44.5602,44.5602,43.9664,44.1342,51158.277352868,0
+VCR.US,D,20100910,000000,44.2375,44.6119,44.2117,44.4996,28746.568833823,0
+VCR.US,D,20100913,000000,44.9315,45.1689,44.8134,45.0626,381221.62099697,0
+VCR.US,D,20100914,000000,45.0546,45.436,44.8541,45.1847,145921.34201713,0
+VCR.US,D,20100915,000000,45.004,45.3396,44.8541,45.288,21595.931594565,0
+VCR.US,D,20100916,000000,45.1758,45.288,44.9315,45.2453,32345.05148958,0
+VCR.US,D,20100917,000000,45.4955,45.4955,45.1311,45.3844,43324.804613861,0
+VCR.US,D,20100920,000000,45.5472,46.3555,45.5035,46.2799,38926.659145714,0
+VCR.US,D,20100921,000000,46.27,46.407,45.9195,46.0794,144035.99090278,0
+VCR.US,D,20100922,000000,46.0009,46.2859,45.562,45.7695,71410.694852057,0
+VCR.US,D,20100923,000000,45.3844,46.0873,45.296,45.5373,50882.323183352,0
+VCR.US,D,20100924,000000,46.0963,46.7704,46.0963,46.7347,36897.288154572,0
+VCR.US,D,20100927,000000,46.7039,46.7992,46.4934,46.5292,119399.52778353,0
+VCR.US,D,20100928,000000,46.6533,47.0474,46.0437,46.9592,77207.746675883,0
+VCR.US,D,20100929,000000,46.8886,46.8975,46.5827,46.7267,58453.941600922,0
+VCR.US,D,20100930,000000,47.0236,47.1994,46.3375,46.6622,100867.29174978,0
+VCR.US,D,20101001,000000,47.0037,47.0931,46.4577,46.7447,55718.571073904,0
+VCR.US,D,20101004,000000,46.6711,46.8796,46.2859,46.548,40114.067780233,0
+VCR.US,D,20101005,000000,47.0236,47.6174,46.9979,47.53,31599.773805489,0
+VCR.US,D,20101006,000000,47.4616,47.4616,46.9899,47.2281,37061.450671474,0
+VCR.US,D,20101007,000000,47.6174,47.6174,47.0395,47.3533,83460.02216621,0
+VCR.US,D,20101008,000000,47.6511,48.094,47.3304,47.9183,168271.61548384,0
+VCR.US,D,20101011,000000,48.1605,48.2498,47.8924,48.0593,129300.64252989,0
+VCR.US,D,20101012,000000,48.1864,48.2926,47.5717,48.2052,71765.205318003,0
+VCR.US,D,20101013,000000,48.6748,48.6748,48.2331,48.3383,95030.961777737,0
+VCR.US,D,20101014,000000,48.4991,48.4991,47.8666,48.1288,53475.688097591,0
+VCR.US,D,20101015,000000,48.658,48.658,47.8826,48.4067,50291.136696107,0
+VCR.US,D,20101018,000000,48.6232,48.6232,48.1705,48.372,75363.68797376,0
+VCR.US,D,20101019,000000,47.8666,48.1605,47.3394,47.6074,61249.740048272,0
+VCR.US,D,20101020,000000,47.6948,48.3998,47.6948,48.1784,63215.661723065,0
+VCR.US,D,20101021,000000,48.5537,48.9787,48.0503,48.4067,81655.241612301,0
+VCR.US,D,20101022,000000,48.6311,48.7105,48.372,48.7008,39616.544569502,0
+VCR.US,D,20101025,000000,49.1018,49.4573,48.943,48.9876,57401.488655144,0
+VCR.US,D,20101026,000000,48.8258,49.49,48.6401,49.2577,77819.07580324,0
+VCR.US,D,20101027,000000,48.924,48.9787,48.5269,48.9687,55653.107493545,0
+VCR.US,D,20101028,000000,49.2666,49.3867,48.8417,49.1445,51054.542756298,0
+VCR.US,D,20101029,000000,49.1088,49.2418,48.9787,49.1872,61282.975404454,0
+VCR.US,D,20101101,000000,49.3957,49.6042,48.8158,49.0948,62060.481312722,0
+VCR.US,D,20101102,000000,49.6499,49.8812,49.3788,49.7362,49318.247178765,0
+VCR.US,D,20101103,000000,49.8574,49.9627,49.3004,49.907,127307.52829094,0
+VCR.US,D,20101104,000000,50.6478,50.7779,50.5237,50.7432,94486.103362744,0
+VCR.US,D,20101105,000000,50.8276,51.176,50.8276,51.0391,78567.374883348,0
+VCR.US,D,20101108,000000,50.9605,51.0787,50.5931,51.0291,113807.93088882,0
+VCR.US,D,20101109,000000,51.1939,51.2564,50.3202,50.5167,110308.14716961,0
+VCR.US,D,20101110,000000,50.5167,50.9049,50.2745,50.9049,161899.49128485,0
+VCR.US,D,20101111,000000,50.6736,51.1502,50.3867,50.8871,47660.507897665,0
+VCR.US,D,20101112,000000,50.5773,50.9506,50.0659,50.2834,55114.291870586,0
+VCR.US,D,20101115,000000,50.6925,50.6925,50.1424,50.1752,48225.508952766,0
+VCR.US,D,20101116,000000,49.8515,50.2129,49.2755,49.4811,71609.099857146,0
+VCR.US,D,20101117,000000,49.5714,50.0074,49.5546,49.916,33770.143277403,0
+VCR.US,D,20101118,000000,50.5237,50.8026,50.3697,50.4224,62575.125767548,0
+VCR.US,D,20101119,000000,50.3599,50.7599,50.1504,50.7342,58619.111249829,0
+VCR.US,D,20101122,000000,50.6121,51.0628,50.4909,50.9974,120909.21865981,0
+VCR.US,D,20101123,000000,50.5931,50.6289,50.1939,50.3599,62758.423792555,0
+VCR.US,D,20101124,000000,50.8523,51.3925,50.8523,51.3826,72690.759631085,0
+VCR.US,D,20101126,000000,51.1581,51.2922,50.8961,51.2029,31288.570015779,0
+VCR.US,D,20101129,000000,50.9974,51.0548,50.3599,50.9149,68451.741019812,0
+VCR.US,D,20101130,000000,50.4641,51.1313,50.336,50.8026,46866.887877307,0
+VCR.US,D,20101201,000000,51.5494,51.9743,51.5424,51.7876,43599.751651371,0
+VCR.US,D,20101202,000000,51.9743,52.4638,51.889,52.4033,143794.27922146,0
+VCR.US,D,20101203,000000,52.295,52.6555,52.0875,52.5839,51467.466878565,0
+VCR.US,D,20101206,000000,52.5492,52.723,52.4202,52.6555,68592.739500585,0
+VCR.US,D,20101207,000000,53.3227,53.3227,52.6098,52.6375,352441.81680696,0
+VCR.US,D,20101208,000000,52.7677,52.7914,52.3387,52.5929,156245.45220581,0
+VCR.US,D,20101209,000000,52.9057,52.9157,52.5323,52.6455,92192.863786154,0
+VCR.US,D,20101210,000000,52.723,52.9593,52.5671,52.8987,72313.085129011,0
+VCR.US,D,20101213,000000,53.1737,53.1737,52.5492,52.5671,115813.13071183,0
+VCR.US,D,20101214,000000,52.4985,52.7399,52.3943,52.4887,74558.989501342,0
+VCR.US,D,20101215,000000,52.4985,52.723,52.1788,52.287,69202.054363931,0
+VCR.US,D,20101216,000000,52.4281,52.7677,52.2453,52.7399,114592.48672113,0
+VCR.US,D,20101217,000000,52.872,52.9325,52.6803,52.8461,78793.979584593,0
+VCR.US,D,20101220,000000,53.0785,53.3307,52.8084,53.1459,71782.326562097,0
+VCR.US,D,20101221,000000,53.4875,53.4875,53.1917,53.417,152228.00263575,0
+VCR.US,D,20101222,000000,53.1301,53.1301,52.8084,52.9593,72650.474350864,0
+VCR.US,D,20101223,000000,53.0119,53.0437,52.6982,52.7836,59577.900919092,0
+VCR.US,D,20101227,000000,52.7487,52.7487,52.3199,52.6704,85801.604079065,0
+VCR.US,D,20101228,000000,52.7677,52.7677,52.287,52.4887,47961.640367318,0
+VCR.US,D,20101229,000000,52.6704,52.8163,52.4887,52.6555,50196.466287587,0
+VCR.US,D,20101230,000000,52.6455,52.7677,52.5492,52.6704,44096.267730096,0
+VCR.US,D,20101231,000000,52.4579,52.6068,52.3774,52.5275,114625.72207732,0
+VCR.US,D,20110103,000000,52.8163,53.4081,52.8163,53.1459,107750.03187557,0
+VCR.US,D,20110104,000000,53.3494,53.3494,52.4549,52.7914,150358.7656335,0
+VCR.US,D,20110105,000000,52.7577,53.2374,52.6098,53.2374,74894.364459182,0
+VCR.US,D,20110106,000000,53.287,53.287,52.7994,52.9057,76266.078250714,0
+VCR.US,D,20110107,000000,52.9762,53.0705,52.3665,52.8084,49300.118802666,0
+VCR.US,D,20110110,000000,52.6704,52.9404,52.287,52.8461,90296.434219742,0
+VCR.US,D,20110111,000000,53.1022,53.1917,52.6098,52.7399,305966.7032798,0
+VCR.US,D,20110112,000000,53.1459,53.1459,52.8163,52.9325,55385.210380074,0
+VCR.US,D,20110113,000000,52.8362,52.9593,52.6882,52.7914,66987.371083772,0
+VCR.US,D,20110114,000000,52.6277,53.1827,52.6277,53.1737,62261.907713828,0
+VCR.US,D,20110118,000000,53.0615,53.295,53.0615,53.2284,95377.415187638,0
+VCR.US,D,20110119,000000,53.2631,53.2631,52.5065,52.5929,54614.754395844,0
+VCR.US,D,20110120,000000,52.4718,52.8362,52.3665,52.6624,31666.244517853,0
+VCR.US,D,20110121,000000,53.0199,53.0437,52.6098,52.6803,34933.38074379,0
+VCR.US,D,20110124,000000,52.5572,52.994,52.4985,52.9762,68447.712491789,0
+VCR.US,D,20110125,000000,52.6803,52.9245,52.4887,52.9245,66016.495830442,0
+VCR.US,D,20110126,000000,53.1649,53.3912,52.862,53.0845,65449.480511328,0
+VCR.US,D,20110127,000000,53.1559,53.6266,53.1559,53.5302,75614.463843136,0
+VCR.US,D,20110128,000000,53.3038,53.3038,51.8413,51.9326,102204.76305312,0
+VCR.US,D,20110131,000000,52.0765,52.2801,51.8523,52.0141,118758.991828,0
+VCR.US,D,20110201,000000,52.169,52.8461,52.169,52.7399,104987.4687844,0
+VCR.US,D,20110202,000000,52.5671,52.7399,52.4549,52.5323,77054.662611043,0
+VCR.US,D,20110203,000000,52.5323,53.1917,52.5323,53.1459,61378.652944979,0
+VCR.US,D,20110204,000000,53.2374,53.5203,53.0705,53.4786,80222.092768433,0
+VCR.US,D,20110207,000000,53.6266,54.0158,53.5024,53.8181,68697.481229161,0
+VCR.US,D,20110208,000000,53.7666,54.4457,53.7666,54.4457,70914.178773331,0
+VCR.US,D,20110209,000000,54.3305,54.8588,54.3305,54.688,52321.514819254,0
+VCR.US,D,20110210,000000,54.5817,54.8588,54.4109,54.8428,44219.13783477,0
+VCR.US,D,20110211,000000,54.7108,55.4675,54.4169,55.3899,47624.251145465,0
+VCR.US,D,20110214,000000,55.4317,55.4317,55.0345,55.244,305821.67627101,0
+VCR.US,D,20110215,000000,55.1983,55.2857,54.9739,55.1903,63626.57158132,0
+VCR.US,D,20110216,000000,55.528,55.7445,55.3462,55.7017,51453.367030487,0
+VCR.US,D,20110218,000000,55.7445,56.0304,55.6828,55.9977,19588.717507545,0
+VCR.US,D,20110222,000000,55.2083,55.5101,54.4864,54.6156,73597.178436061,0
+VCR.US,D,20110223,000000,54.6156,54.7654,53.1301,53.7566,151256.12025042,0
+VCR.US,D,20110224,000000,53.5629,54.0952,53.2462,53.9472,81588.770899936,0
+VCR.US,D,20110225,000000,54.3374,54.7009,54.1826,54.679,44166.766970483,0
+VCR.US,D,20110228,000000,54.8518,54.9381,54.5817,54.9104,40342.686745488,0
+VCR.US,D,20110301,000000,54.9908,55.0773,53.7487,53.9144,59093.470424433,0
+VCR.US,D,20110302,000000,53.8976,54.3206,53.7994,54.1736,175444.40962722,0
+VCR.US,D,20110303,000000,54.6403,55.2182,54.6403,55.1377,63513.772796701,0
+VCR.US,D,20110304,000000,55.0503,55.0851,54.3305,54.7198,81782.140244998,0
+VCR.US,D,20110307,000000,55.0077,55.0345,53.8361,54.1646,21207.178640431,0
+VCR.US,D,20110308,000000,54.1826,54.8081,53.9056,54.6233,43143.520852865,0
+VCR.US,D,20110309,000000,54.5728,54.9461,54.2958,54.7823,57505.223251714,0
+VCR.US,D,20110310,000000,54.122,54.4556,53.9552,54.112,27810.943200687,0
+VCR.US,D,20110311,000000,53.7994,54.5817,53.7666,54.3831,40976.172776966,0
+VCR.US,D,20110314,000000,53.9869,54.1736,53.3494,53.8281,144451.93642107,0
+VCR.US,D,20110315,000000,52.305,53.6702,52.2453,53.3494,48932.515620648,0
+VCR.US,D,20110316,000000,53.0785,53.3744,52.2791,52.5412,91724.547403584,0
+VCR.US,D,20110317,000000,53.2462,53.3307,52.6555,52.6704,41470.674591681,0
+VCR.US,D,20110318,000000,53.3307,53.3307,52.5671,52.6704,35993.890745612,0
+VCR.US,D,20110321,000000,53.287,53.5569,53.2462,53.4955,94368.268918098,0
+VCR.US,D,20110322,000000,53.4349,53.5203,53.0288,53.0358,32090.247092181,0
+VCR.US,D,20110323,000000,52.9672,53.5729,52.6098,53.5392,32267.502325154,0
+VCR.US,D,20110324,000000,53.7039,54.3305,53.7039,54.1826,22630.256164244,0
+VCR.US,D,20110325,000000,54.3831,54.7724,54.2868,54.4109,46061.182272884,0
+VCR.US,D,20110328,000000,54.5906,54.5906,53.9056,53.9056,31454.746796692,0
+VCR.US,D,20110329,000000,53.8976,54.4109,53.7894,54.3554,65449.480511328,0
+VCR.US,D,20110330,000000,54.7108,55.0773,54.6323,55.0683,37888.306048013,0
+VCR.US,D,20110331,000000,54.8171,54.9581,54.5797,54.8438,236172.45529663,0
+VCR.US,D,20110401,000000,55.0851,55.5994,54.8775,55.237,109927.45127152,0
+VCR.US,D,20110404,000000,55.5548,55.5548,55.1983,55.3552,82286.713379768,0
+VCR.US,D,20110405,000000,55.2083,55.8775,55.2083,55.652,22649.391672349,0
+VCR.US,D,20110406,000000,55.9112,56.0661,55.3552,55.5826,26553.035325781,0
+VCR.US,D,20110407,000000,55.528,55.7355,55.2182,55.3899,36546.806216648,0
+VCR.US,D,20110408,000000,55.652,55.652,54.8081,55.0425,42278.394460116,0
+VCR.US,D,20110411,000000,55.2698,55.2698,54.7823,54.9283,86429.04731851,0
+VCR.US,D,20110412,000000,54.5906,54.9461,54.5659,54.7823,88569.20283026,0
+VCR.US,D,20110413,000000,55.0503,55.103,54.6066,54.9998,34182.060267666,0
+VCR.US,D,20110414,000000,54.7009,54.9025,54.3831,54.8518,34784.325206972,0
+VCR.US,D,20110415,000000,54.9381,55.2778,54.8855,55.1745,19708.566216203,0
+VCR.US,D,20110418,000000,54.4258,54.6949,54.0683,54.6949,59669.549931596,0
+VCR.US,D,20110419,000000,54.7991,54.8677,54.5113,54.8588,16789.897664179,0
+VCR.US,D,20110420,000000,55.5548,56.0065,55.5548,55.8169,20524.343140682,0
+VCR.US,D,20110421,000000,55.9897,56.1972,55.798,56.1972,31253.320395586,0
+VCR.US,D,20110425,000000,56.1525,56.1793,55.8963,56.1107,32607.912943023,0
+VCR.US,D,20110426,000000,56.3362,56.4584,56.1277,56.2548,40598.498274893,0
+VCR.US,D,20110427,000000,56.3809,56.8853,56.3809,56.8317,72982.827912689,0
+VCR.US,D,20110428,000000,56.8763,57.1354,56.8029,57.0312,27957.984473494,0
+VCR.US,D,20110429,000000,57.0729,57.212,56.9667,57.0451,81456.836607212,0
+VCR.US,D,20110502,000000,57.4225,57.5774,57.0223,57.0392,137048.50904842,0
+VCR.US,D,20110503,000000,57.0312,57.1276,56.5587,56.787,46410.657078803,0
+VCR.US,D,20110504,000000,56.787,56.9469,56.2071,56.5685,29584.502662424,0
+VCR.US,D,20110505,000000,56.1624,57.0223,56.076,56.4672,30339.851666571,0
+VCR.US,D,20110506,000000,57.0571,57.2219,56.4931,56.5884,27352.698138171,0
+VCR.US,D,20110509,000000,56.6211,56.8674,56.4931,56.6678,55553.401424998,0
+VCR.US,D,20110510,000000,56.7701,57.5774,56.7701,57.4582,27832.092972803,0
+VCR.US,D,20110511,000000,57.2378,57.3956,56.6947,57.0491,43843.477596709,0
+VCR.US,D,20110512,000000,56.8763,57.5247,56.6757,57.5089,34535.563601606,0
+VCR.US,D,20110513,000000,57.3956,57.5168,57.0044,57.0928,32959.402012953,0
+VCR.US,D,20110516,000000,56.8029,56.8763,56.222,56.2747,33060.115213506,0
+VCR.US,D,20110517,000000,55.9708,56.3729,55.8418,56.2071,64038.488571583,0
+VCR.US,D,20110518,000000,56.214,56.8922,56.0304,56.8922,33978.619602549,0
+VCR.US,D,20110519,000000,57.0571,57.1444,56.7453,57.0759,23476.247048888,0
+VCR.US,D,20110520,000000,56.7701,56.9012,56.222,56.5417,70049.052380581,0
+VCR.US,D,20110523,000000,55.9282,56.214,55.7355,55.943,28076.826050147,0
+VCR.US,D,20110524,000000,56.084,56.1436,55.5916,55.675,68609.86074468,0
+VCR.US,D,20110525,000000,55.3462,55.9977,55.3462,55.798,17707.394921216,0
+VCR.US,D,20110526,000000,55.8328,56.4672,55.6928,56.3362,19229.171381571,0
+VCR.US,D,20110527,000000,56.4852,56.7037,56.4077,56.5685,15859.30769107,0
+VCR.US,D,20110531,000000,57.1177,57.1177,56.6678,56.9012,123504.59783807,0
+VCR.US,D,20110601,000000,56.8396,56.8396,55.5916,55.6431,62637.567951891,0
+VCR.US,D,20110602,000000,55.7097,55.808,55.1815,55.4753,19823.379264834,0
+VCR.US,D,20110603,000000,54.7198,55.1279,54.6156,54.688,100528.89539592,0
+VCR.US,D,20110606,000000,54.547,54.7198,54.0059,54.0059,56985.54313686,0
+VCR.US,D,20110607,000000,54.2868,54.6233,54.0595,54.0783,32888.902772566,0
+VCR.US,D,20110608,000000,53.9294,53.9959,53.4955,53.5492,59891.118972813,0
+VCR.US,D,20110609,000000,53.6345,54.2084,53.5302,54.0158,98801.664006438,0
+VCR.US,D,20110610,000000,53.8082,53.8082,52.9852,53.0288,40027.454427757,0
+VCR.US,D,20110613,000000,53.0615,53.4419,52.714,52.9762,48125.802884219,0
+VCR.US,D,20110614,000000,53.4955,54.122,53.4955,53.9552,34951.50911989,0
+VCR.US,D,20110615,000000,53.5302,53.7814,53.1112,53.2085,19949.270765525,0
+VCR.US,D,20110616,000000,53.1459,53.3307,52.6028,53.0358,50917.572803546,0
+VCR.US,D,20110617,000000,53.5114,53.7229,53.279,53.4081,28428.315120076,0
+VCR.US,D,20110620,000000,53.1917,54.0683,53.1917,53.9393,26062.562039088,0
+VCR.US,D,20110621,000000,54.1826,55.1477,54.1826,55.103,40206.723924742,0
+VCR.US,D,20110622,000000,54.9104,55.1983,54.6403,54.6403,47412.753424304,0
+VCR.US,D,20110623,000000,53.9651,55.0166,53.8698,55.0166,47841.79165866,0
+VCR.US,D,20110624,000000,55.0851,55.1189,54.4021,54.4021,13557.003926431,0
+VCR.US,D,20110627,000000,54.5559,55.253,54.3374,55.0593,33240.391842495,0
+VCR.US,D,20110628,000000,55.3205,56.1107,55.3205,56.1107,46194.123697614,0
+VCR.US,D,20110629,000000,56.3114,56.5507,56.0304,56.3194,87814.860958118,0
+VCR.US,D,20110630,000000,56.3948,56.9667,56.3948,56.8139,87357.623027608,0
+VCR.US,D,20110701,000000,56.7939,57.9596,56.7184,57.8663,76681.016636992,0
+VCR.US,D,20110705,000000,57.9259,58.2058,57.7104,58.1085,92472.846483692,0
+VCR.US,D,20110706,000000,58.049,58.0917,57.7521,57.9656,93627.019762028,0
+VCR.US,D,20110707,000000,58.5007,59.0657,58.5007,58.8373,56019.703543557,0
+VCR.US,D,20110708,000000,58.2555,58.4283,57.8663,58.4203,29166.542880129,0
+VCR.US,D,20110711,000000,57.7521,57.8078,57.0759,57.2378,25931.634878369,0
+VCR.US,D,20110712,000000,57.1007,57.5516,57.0134,57.0312,15355.741688305,0
+VCR.US,D,20110713,000000,57.3281,57.9417,57.3013,57.4046,35475.217762765,0
+VCR.US,D,20110714,000000,57.5168,57.771,56.6757,56.8853,33583.823856381,0
+VCR.US,D,20110715,000000,57.1354,57.1354,56.5319,56.9469,19564.546339413,0
+VCR.US,D,20110718,000000,56.7453,56.7453,55.9212,56.2647,27722.315584201,0
+VCR.US,D,20110719,000000,56.6947,57.5089,56.6947,57.4136,24230.58892103,0
+VCR.US,D,20110720,000000,57.6408,57.6408,56.9469,57.0571,30871.61736549,0
+VCR.US,D,20110721,000000,57.2824,58.0212,57.2656,57.7431,44084.18214603,0
+VCR.US,D,20110722,000000,57.7352,58.0401,57.5516,57.9169,60408.784823655,0
+VCR.US,D,20110725,000000,57.3549,57.7799,57.2824,57.5089,54000.403872471,0
+VCR.US,D,20110726,000000,57.4513,57.5943,57.2378,57.3876,37184.320776148,0
+VCR.US,D,20110727,000000,57.2656,57.2656,56.1624,56.2548,43239.198393391,0
+VCR.US,D,20110728,000000,56.3262,56.7939,55.8963,55.9798,78973.249081576,0
+VCR.US,D,20110729,000000,55.3899,56.222,55.0503,55.7603,101728.38961451,0
+VCR.US,D,20110801,000000,56.4246,56.4246,54.8251,55.4843,55746.770770059,0
+VCR.US,D,20110802,000000,55.112,55.3035,53.3823,53.3823,102066.78596836,0
+VCR.US,D,20110803,000000,53.5302,53.8608,52.31,53.8361,115733.5672834,0
+VCR.US,D,20110804,000000,53.0615,53.0615,51.0141,51.1035,97459.157043067,0
+VCR.US,D,20110805,000000,51.6,51.8503,49.345,50.8613,132092.41244921,0
+VCR.US,D,20110808,000000,49.077,49.8634,47.0236,47.2281,166672.28985906,0
+VCR.US,D,20110809,000000,47.6511,49.3788,46.9065,49.3788,200426.31902437,0
+VCR.US,D,20110810,000000,48.5537,49.086,47.5112,47.6431,56904.972576418,0
+VCR.US,D,20110811,000000,47.945,50.4045,47.8418,49.7622,55404.345888179,0
+VCR.US,D,20110812,000000,50.2923,50.7113,49.7185,50.3419,65147.34090967,0
+VCR.US,D,20110815,000000,50.7113,51.1681,50.3777,51.1681,36784.489369953,0
+VCR.US,D,20110816,000000,50.7252,51.3339,50.2834,50.8454,46727.903660545,0
+VCR.US,D,20110817,000000,51.1403,51.4551,50.0401,50.6031,57632.12188441,0
+VCR.US,D,20110818,000000,49.1445,49.1445,47.5816,48.0671,74817.822426763,0
+VCR.US,D,20110819,000000,47.5032,48.4733,47.1477,47.1934,60160.023218289,0
+VCR.US,D,20110822,000000,48.3115,48.3115,47.2599,47.2838,32289.659229275,0
+VCR.US,D,20110823,000000,47.6948,49.1187,47.2838,49.1187,46623.161931969,0
+VCR.US,D,20110824,000000,48.9966,50.0659,48.9142,49.9884,44740.832213635,0
+VCR.US,D,20110825,000000,50.2834,50.5327,48.9597,49.1286,22075.326429197,0
+VCR.US,D,20110826,000000,48.9687,50.4124,48.2231,50.1504,23895.213963188,0
+VCR.US,D,20110829,000000,50.8026,51.874,50.8026,51.874,81047.941012967,0
+VCR.US,D,20110830,000000,51.5911,52.4985,51.2922,52.152,25938.684802408,0
+VCR.US,D,20110831,000000,52.5989,53.0219,51.9435,52.3774,38732.282668647,0
+VCR.US,D,20110901,000000,52.287,52.8084,51.5831,51.6178,43209.99156523,0
+VCR.US,D,20110902,000000,50.5802,50.7392,49.9567,50.2298,14083.733965322,0
+VCR.US,D,20110906,000000,48.6918,49.9447,48.6083,49.8971,30500.992787456,0
+VCR.US,D,20110907,000000,50.7014,51.4093,50.4541,51.3746,15906.64289533,0
+VCR.US,D,20110908,000000,51.0291,51.5494,50.5773,50.6836,43179.777605065,0
+VCR.US,D,20110909,000000,50.1939,50.1939,49.068,49.345,16138.283256602,0
+VCR.US,D,20110912,000000,48.7008,49.8425,48.6491,49.8425,42926.987471676,0
+VCR.US,D,20110913,000000,50.0749,50.6925,49.7622,50.5097,33506.274691955,0
+VCR.US,D,20110914,000000,50.8276,52.0091,50.4045,51.4093,21073.230083696,0
+VCR.US,D,20110915,000000,51.9842,52.2453,51.4798,52.2146,10257.639476316,0
+VCR.US,D,20110916,000000,53.7139,53.7139,51.9644,52.6455,36979.872979026,0
+VCR.US,D,20110919,000000,51.7609,52.862,51.6526,52.5839,30065.911761067,0
+VCR.US,D,20110920,000000,52.7747,53.2552,52.1878,52.2236,32666.326599343,0
+VCR.US,D,20110921,000000,52.2453,52.305,50.5931,50.5931,33227.299126423,0
+VCR.US,D,20110922,000000,49.068,49.907,48.2588,48.924,66473.733760952,0
+VCR.US,D,20110923,000000,48.7175,49.8078,48.6163,49.6916,46570.791067682,0
+VCR.US,D,20110926,000000,50.3112,50.8026,49.2418,50.8026,39890.484475006,0
+VCR.US,D,20110927,000000,51.8413,52.2384,51.0051,51.2128,23009.944930329,0
+VCR.US,D,20110928,000000,51.4193,51.7073,50.1841,50.2219,30448.621923168,0
+VCR.US,D,20110929,000000,51.1313,51.1313,48.7533,49.8634,28869.438938498,0
+VCR.US,D,20110930,000000,49.1981,49.6192,48.4296,48.4296,76104.937129829,0
+VCR.US,D,20111003,000000,48.0245,48.7255,46.7794,46.7794,45280.654968598,0
+VCR.US,D,20111004,000000,46.3652,48.4813,45.57,48.4396,72668.602726963,0
+VCR.US,D,20111005,000000,48.2926,49.4573,48.094,49.345,41610.66594045,0
+VCR.US,D,20111006,000000,49.3362,50.5614,49.2131,50.5614,36983.901507047,0
+VCR.US,D,20111007,000000,50.9049,51.0698,50.057,50.3509,47093.492578551,0
+VCR.US,D,20111010,000000,51.4898,52.1788,51.2306,52.1163,26615.477510124,0
+VCR.US,D,20111011,000000,51.9395,52.5492,51.8651,52.4202,61250.747180277,0
+VCR.US,D,20111012,000000,52.9762,53.6424,52.862,53.0437,26028.3195509,0
+VCR.US,D,20111013,000000,52.6028,53.1301,52.5492,52.872,44218.130702765,0
+VCR.US,D,20111014,000000,53.6424,53.8698,53.138,53.8181,72265.749924751,0
+VCR.US,D,20111017,000000,53.5629,53.7229,52.6982,52.7677,22441.92247921,0
+VCR.US,D,20111018,000000,52.6704,54.0873,52.1163,53.6871,23905.285283244,0
+VCR.US,D,20111019,000000,53.6017,53.9294,52.7399,52.8819,84187.171474202,0
+VCR.US,D,20111020,000000,52.9245,53.2016,52.2315,53.1022,30915.931173734,0
+VCR.US,D,20111021,000000,53.7994,54.547,53.7814,54.547,70457.947974826,0
+VCR.US,D,20111024,000000,54.7485,55.7445,54.7286,55.5994,70353.206246251,0
+VCR.US,D,20111025,000000,55.3035,55.3035,54.2779,54.2779,27528.946239138,0
+VCR.US,D,20111026,000000,54.8161,54.8161,53.3654,54.3127,43162.65636097,0
+VCR.US,D,20111027,000000,55.9708,56.214,54.9461,55.8775,44006.632981604,0
+VCR.US,D,20111028,000000,55.4395,55.943,55.2271,55.5458,22813.554189251,0
+VCR.US,D,20111031,000000,55.0116,55.3701,54.7098,54.7098,17765.808577537,0
+VCR.US,D,20111101,000000,53.1022,53.9393,52.8819,53.3494,42664.126018234,0
+VCR.US,D,20111102,000000,54.0952,54.2958,53.5729,54.0336,23933.484979399,0
+VCR.US,D,20111103,000000,54.2621,54.8161,53.5392,54.6949,44552.498528601,0
+VCR.US,D,20111104,000000,54.3961,54.5876,53.9354,54.4596,27375.862174298,0
+VCR.US,D,20111107,000000,54.5281,54.7654,53.9751,54.6691,18312.68125654,0
+VCR.US,D,20111108,000000,54.9551,55.2956,54.1389,55.2698,46153.838417393,0
+VCR.US,D,20111109,000000,54.0158,54.0873,53.0437,53.2631,13920.578580426,0
+VCR.US,D,20111110,000000,53.7894,53.7894,53.0119,53.6196,16457.544102354,0
+VCR.US,D,20111111,000000,54.4784,54.9828,54.1916,54.8677,25181.32153425,0
+VCR.US,D,20111114,000000,54.5817,55.0166,54.4169,54.5817,36868.081326413,0
+VCR.US,D,20111115,000000,54.3206,55.094,54.0416,54.8251,56951.300648672,0
+VCR.US,D,20111116,000000,54.2421,54.7386,53.6613,53.7229,83902.153116637,0
+VCR.US,D,20111117,000000,53.6424,53.853,52.5492,52.872,28520.971264585,0
+VCR.US,D,20111118,000000,52.9057,52.9852,52.4718,52.7487,28759.661549895,0
+VCR.US,D,20111121,000000,52.0875,52.1163,51.3249,51.9842,71206.247054934,0
+VCR.US,D,20111122,000000,51.6,52.152,51.4551,51.8413,129108.28031683,0
+VCR.US,D,20111123,000000,51.309,51.4718,50.8106,50.8106,45942.340696231,0
+VCR.US,D,20111125,000000,50.5524,51.1124,50.4641,50.481,34863.888635409,0
+VCR.US,D,20111128,000000,51.9395,52.3854,51.7876,52.0618,70706.709580192,0
+VCR.US,D,20111129,000000,52.1878,52.4549,51.9395,52.1947,51877.369604816,0
+VCR.US,D,20111130,000000,53.6722,53.9621,53.3634,53.9443,49654.629268613,0
+VCR.US,D,20111201,000000,53.6871,54.2709,53.6871,53.9144,125006.2316583,0
+VCR.US,D,20111202,000000,54.3404,54.8965,54.3404,54.4208,67526.186706731,0
+VCR.US,D,20111205,000000,55.237,55.3294,54.6066,54.8588,37333.376312966,0
+VCR.US,D,20111206,000000,54.8687,54.9581,54.5172,54.7654,52836.159274079,0
+VCR.US,D,20111207,000000,54.4676,55.1795,54.2183,55.0018,33549.581368193,0
+VCR.US,D,20111208,000000,54.6214,54.8171,53.7169,53.8321,22578.892431962,0
+VCR.US,D,20111209,000000,53.9026,54.8538,53.9026,54.7188,27956.977341488,0
+VCR.US,D,20111212,000000,53.9472,54.4556,53.7744,54.4457,56532.333734373,0
+VCR.US,D,20111213,000000,54.8687,54.8687,53.1052,53.2512,53158.441515849,0
+VCR.US,D,20111214,000000,53.0378,53.0735,52.3774,52.5721,130722.71292169,0
+VCR.US,D,20111215,000000,53.2374,53.2374,52.6704,52.714,27910.649269235,0
+VCR.US,D,20111216,000000,53.1688,53.4776,52.8451,52.9067,16908.739240832,0
+VCR.US,D,20111219,000000,53.0645,53.3008,52.0518,52.16,34129.689403378,0
+VCR.US,D,20111220,000000,53.0735,53.7507,53.0735,53.7069,28909.724218719,0
+VCR.US,D,20111221,000000,53.9264,54.0406,53.416,53.9264,43004.536636102,0
+VCR.US,D,20111222,000000,53.9026,54.2004,53.9026,54.0486,31607.830861532,0
+VCR.US,D,20111223,000000,54.3484,54.6939,54.2263,54.686,31692.429949997,0
+VCR.US,D,20111227,000000,54.5619,54.9858,54.4208,54.8538,24058.369348085,0
+VCR.US,D,20111228,000000,54.9223,54.9223,54.0673,54.112,38811.846097084,0
+VCR.US,D,20111229,000000,54.3057,54.7286,54.2888,54.6939,34610.091370015,0
+VCR.US,D,20111230,000000,54.7386,54.7485,54.4408,54.4408,71633.271025279,0
+VCR.US,D,20120103,000000,55.5121,55.53,54.9044,54.9312,41966.183538401,0
+VCR.US,D,20120104,000000,54.8091,55.3701,54.7654,55.2688,56852.60171213,0
+VCR.US,D,20120105,000000,54.9312,55.7405,54.686,55.6957,25872.214090043,0
+VCR.US,D,20120106,000000,55.8468,56.0304,55.4595,55.7663,65370.924214898,0
+VCR.US,D,20120109,000000,55.9977,55.9977,55.53,55.8129,53131.2489517,0
+VCR.US,D,20120110,000000,56.3212,56.3769,56.0572,56.2687,30026.633612851,0
+VCR.US,D,20120111,000000,56.2875,56.5239,56.1644,56.4642,44445.742536015,0
+VCR.US,D,20120112,000000,56.5577,56.7294,56.1903,56.7294,31476.903700813,0
+VCR.US,D,20120113,000000,56.3144,56.65,56.094,56.5319,37999.090568622,0
+VCR.US,D,20120117,000000,57.0729,57.1504,56.6857,56.7294,34998.84432415,0
+VCR.US,D,20120118,000000,56.7532,57.6359,56.6678,57.6091,42414.357280862,0
+VCR.US,D,20120119,000000,57.7411,58.1921,57.6787,58.1463,53355.839388933,0
+VCR.US,D,20120120,000000,58.0946,58.2088,57.5991,57.7779,63647.721353437,0
+VCR.US,D,20120123,000000,57.7968,58.1036,57.3103,57.6885,78471.697342823,0
+VCR.US,D,20120124,000000,57.4333,57.9497,57.2567,57.9169,43852.541784758,0
+VCR.US,D,20120125,000000,57.8296,58.4998,57.7164,58.4015,35381.554486251,0
+VCR.US,D,20120126,000000,58.7252,58.904,58.041,58.2268,58122.595171103,0
+VCR.US,D,20120127,000000,58.041,58.3816,57.9497,58.2515,53868.469579747,0
+VCR.US,D,20120130,000000,57.8822,58.1651,57.5119,58.0858,40339.665349472,0
+VCR.US,D,20120131,000000,58.3916,58.454,57.7779,57.9596,29557.310098275,0
+VCR.US,D,20120201,000000,58.2178,58.5862,58.1384,58.3747,98966.833655344,0
+VCR.US,D,20120202,000000,58.5176,58.5176,58.0858,58.3677,32333.973037519,0
+VCR.US,D,20120203,000000,58.895,59.6257,58.895,59.5791,36157.046130508,0
+VCR.US,D,20120206,000000,59.4757,59.6158,59.2991,59.5453,40998.329681088,0
+VCR.US,D,20120207,000000,59.3348,59.8532,59.3348,59.7757,94423.661178402,0
+VCR.US,D,20120208,000000,59.8909,60.1519,59.6257,59.872,23914.349471294,0
+VCR.US,D,20120209,000000,59.9187,60.1014,59.5195,60.0388,38678.904672353,0
+VCR.US,D,20120210,000000,59.45,59.7509,59.3348,59.6892,32514.249666509,0
+VCR.US,D,20120213,000000,60.1519,60.2335,59.9287,60.1519,66572.432697494,0
+VCR.US,D,20120214,000000,60.0834,60.1192,59.6972,60.0834,44481.999288214,0
+VCR.US,D,20120215,000000,60.4181,60.5591,59.8015,59.8909,47327.147203834,0
+VCR.US,D,20120216,000000,59.9287,60.4271,59.9287,60.4101,27350.68387416,0
+VCR.US,D,20120217,000000,60.7021,60.8768,60.6107,60.8222,35654.487259749,0
+VCR.US,D,20120221,000000,61.1051,61.1231,60.4271,60.5334,39836.099346707,0
+VCR.US,D,20120222,000000,60.6206,60.6474,60.1519,60.3376,45737.892899109,0
+VCR.US,D,20120223,000000,60.2949,60.7359,60.1619,60.7259,23480.27557691,0
+VCR.US,D,20120224,000000,60.7526,60.8947,60.5591,60.6574,28575.356392883,0
+VCR.US,D,20120227,000000,60.286,60.9831,60.1907,60.849,53736.535287022,0
+VCR.US,D,20120228,000000,61,61.274,60.8669,61.2571,48237.594536832,0
+VCR.US,D,20120229,000000,61.3683,61.5104,61.0506,61.0774,61078.527607332,0
+VCR.US,D,20120301,000000,61.4388,61.7109,61.2571,61.5818,44754.932061712,0
+VCR.US,D,20120302,000000,61.6523,61.7704,61.1926,61.3871,25490.511059947,0
+VCR.US,D,20120305,000000,61.3683,61.4298,61.0327,61.2989,66970.249839678,0
+VCR.US,D,20120306,000000,60.7359,60.7359,60.1192,60.3218,90051.701142399,0
+VCR.US,D,20120307,000000,60.5164,61.0585,60.5164,60.9831,29708.379899104,0
+VCR.US,D,20120308,000000,61.2899,61.7704,61.2193,61.6702,65127.19826956,0
+VCR.US,D,20120309,000000,61.8648,62.2252,61.7893,62.111,109731.06053044,0
+VCR.US,D,20120312,000000,62.3116,62.3116,61.818,61.9353,77345.723760642,0
+VCR.US,D,20120313,000000,62.2768,62.95,62.111,62.95,37791.621375482,0
+VCR.US,D,20120314,000000,62.8527,63.0066,62.5836,62.816,42506.006293365,0
+VCR.US,D,20120315,000000,62.8855,63.1069,62.6005,63.0872,34326.080144456,0
+VCR.US,D,20120316,000000,63.1407,63.1576,62.7544,62.7783,44359.12918354,0
+VCR.US,D,20120319,000000,62.7107,63.2618,62.6194,63.1238,45444.8174855,0
+VCR.US,D,20120320,000000,62.7445,63.2539,62.6293,63.1576,56162.716288343,0
+VCR.US,D,20120321,000000,63.1894,63.4644,63.1894,63.2717,39177.435015091,0
+VCR.US,D,20120322,000000,63.0255,63.2897,62.826,63.1149,60282.893322963,0
+VCR.US,D,20120323,000000,63.0434,63.237,62.384,63.1982,43888.798536957,0
+VCR.US,D,20120326,000000,63.7583,64.2776,63.7236,64.2776,109549.77676944,0
+VCR.US,D,20120327,000000,64.3272,64.4513,64.0472,64.0839,88485.610873801,0
+VCR.US,D,20120328,000000,64.2061,64.2061,63.2539,63.4912,51335.532585841,0
+VCR.US,D,20120329,000000,63.2618,63.5199,62.8349,63.4465,45388.41809319,0
+VCR.US,D,20120330,000000,63.8874,63.8874,63.4137,63.5885,510817.35320447,0
+VCR.US,D,20120402,000000,63.5885,64.1693,63.4822,63.9747,111327.3647592,0
+VCR.US,D,20120403,000000,64.0572,64.2309,63.5796,63.8158,101550.12724953,0
+VCR.US,D,20120404,000000,63.4137,63.4217,62.7257,63.1149,40956.030136856,0
+VCR.US,D,20120405,000000,63.0066,63.6501,62.9888,63.5279,49328.31849882,0
+VCR.US,D,20120409,000000,62.5241,63.0066,62.3553,62.8944,37020.158259247,0
+VCR.US,D,20120410,000000,62.8349,62.8427,61.1489,61.2571,104010.55073904,0
+VCR.US,D,20120411,000000,61.7287,62.2342,61.7287,62.1378,50421.05672482,0
+VCR.US,D,20120412,000000,62.2847,63.0156,62.0922,62.9799,74729.194810276,0
+VCR.US,D,20120413,000000,62.95,63.0156,62.4625,62.7703,30699.397792545,0
+VCR.US,D,20120416,000000,63.0156,63.0156,62.1974,62.4525,72841.829431914,0
+VCR.US,D,20120417,000000,62.8349,63.4038,62.7544,63.2171,76212.700254421,0
+VCR.US,D,20120418,000000,63.0156,63.4912,63.0156,63.2996,21686.573475063,0
+VCR.US,D,20120419,000000,63.3373,63.5359,62.4437,62.7107,61051.335043182,0
+VCR.US,D,20120420,000000,62.9709,63.2897,62.816,62.8349,29800.028911607,0
+VCR.US,D,20120423,000000,62.2252,62.2252,61.6771,62.0822,46051.110952829,0
+VCR.US,D,20120424,000000,62.1875,62.3652,61.6523,61.9005,40520.949110467,0
+VCR.US,D,20120425,000000,62.6105,63.0066,62.4715,63.0066,42127.324659286,0
+VCR.US,D,20120426,000000,62.8855,63.8517,62.8855,63.7404,45938.31216821,0
+VCR.US,D,20120427,000000,64.1436,64.6539,63.8517,64.4701,85346.380412566,0
+VCR.US,D,20120430,000000,64.3808,64.4066,63.798,64.0472,72058.280731612,0
+VCR.US,D,20120501,000000,63.9846,64.929,63.798,64.3014,99735.275375564,0
+VCR.US,D,20120502,000000,64.1166,64.8296,64.0303,64.7968,46231.387581818,0
+VCR.US,D,20120503,000000,64.8198,64.8198,63.9569,64.2061,111395.84973559,0
+VCR.US,D,20120504,000000,63.6759,63.8248,62.9004,62.9004,85270.845512151,0
+VCR.US,D,20120507,000000,62.7783,63.1149,62.6552,62.9302,46287.786974128,0
+VCR.US,D,20120508,000000,62.4347,62.4347,61.1051,62.1468,139960.12767641,0
+VCR.US,D,20120509,000000,61.5728,62.1974,61.2114,61.835,47521.523680901,0
+VCR.US,D,20120510,000000,62.4248,62.5429,61.8916,62.111,65498.8299796,0
+VCR.US,D,20120511,000000,61.9422,62.6552,61.6106,62.0722,60362.4567514,0
+VCR.US,D,20120514,000000,61.4478,61.7287,61.0675,61.0675,75067.591164134,0
+VCR.US,D,20120515,000000,60.7894,61.7893,60.7806,61.0238,109940.54398759,0
+VCR.US,D,20120516,000000,61.2193,61.6603,60.9563,60.9831,102833.21342457,0
+VCR.US,D,20120517,000000,61.0148,61.0148,59.1312,59.1312,100398.9753672,0
+VCR.US,D,20120518,000000,59.2008,59.6069,58.6308,58.7252,133287.87813977,0
+VCR.US,D,20120521,000000,58.6895,59.8442,58.3488,59.8352,49944.683286205,0
+VCR.US,D,20120522,000000,60.0021,60.5244,59.8352,60.0567,149606.43802536,0
+VCR.US,D,20120523,000000,59.7419,60.4837,59.3795,60.4648,67396.266678017,0
+VCR.US,D,20120524,000000,60.6474,60.7983,60.2076,60.7169,31972.412647534,0
+VCR.US,D,20120525,000000,60.6663,60.9661,60.5491,60.6663,25301.170242907,0
+VCR.US,D,20120529,000000,60.9563,61.5629,60.9205,61.5629,38954.858841869,0
+VCR.US,D,20120530,000000,60.8848,60.8848,60.2782,60.4837,62508.655055183,0
+VCR.US,D,20120531,000000,60.4022,60.6286,59.6804,60.2532,50915.558539535,0
+VCR.US,D,20120601,000000,58.8423,59.3348,58.2018,58.2685,141064.95148647,0
+VCR.US,D,20120604,000000,58.3121,58.6478,57.7968,58.3916,172725.15321229,0
+VCR.US,D,20120605,000000,58.2595,58.9476,58.2088,58.7888,64676.003131082,0
+VCR.US,D,20120606,000000,59.3715,60.1619,59.3715,60.0914,37060.443539468,0
+VCR.US,D,20120607,000000,60.7894,60.8669,59.872,59.9871,48894.244604438,0
+VCR.US,D,20120608,000000,59.7608,60.5491,59.4927,60.5005,46416.699870835,0
+VCR.US,D,20120611,000000,61.2114,61.2114,59.459,59.459,55114.291870586,0
+VCR.US,D,20120612,000000,59.6347,60.2245,59.3894,60.1619,54648.996884033,0
+VCR.US,D,20120613,000000,60.0666,60.1986,59.0548,59.2186,51633.643659478,0
+VCR.US,D,20120614,000000,59.3974,60.0914,59.2822,59.9524,47662.522161676,0
+VCR.US,D,20120615,000000,60.1192,60.5591,60.0666,60.5591,40224.852300842,0
+VCR.US,D,20120618,000000,60.2076,61.0585,60.0666,60.9661,62038.324408601,0
+VCR.US,D,20120619,000000,61.2383,61.9005,61.0585,61.6603,109883.13746328,0
+VCR.US,D,20120620,000000,61.7287,61.8548,61.0864,61.6364,61477.351881521,0
+VCR.US,D,20120621,000000,61.6106,61.6364,60.1819,60.2335,91554.342094649,0
+VCR.US,D,20120622,000000,60.5334,60.5928,60.1986,60.5591,19827.407792856,0
+VCR.US,D,20120625,000000,59.9287,59.9287,59.2555,59.5543,56380.256801537,0
+VCR.US,D,20120626,000000,59.7162,60.3287,59.442,60.1451,140284.42418219,0
+VCR.US,D,20120627,000000,60.1986,60.4271,59.872,60.1371,57094.313393457,0
+VCR.US,D,20120628,000000,59.7687,59.9871,59.1581,59.8273,33633.173324652,0
+VCR.US,D,20120629,000000,60.9661,61.0774,60.3844,61.0675,46006.797144585,0
+VCR.US,D,20120702,000000,61.3256,61.4388,60.9384,61.3426,548099.36578515,0
+VCR.US,D,20120703,000000,61.3256,61.6771,61.1658,61.4298,83139.754188451,0
+VCR.US,D,20120705,000000,61.6364,62.0208,61.274,61.7536,56359.107029421,0
+VCR.US,D,20120706,000000,61.2114,61.5182,61.0148,61.413,37210.506208292,0
+VCR.US,D,20120709,000000,61.2383,61.3256,60.8579,61.0506,40549.148806622,0
+VCR.US,D,20120710,000000,61.4229,61.5629,60.4271,60.6842,124086.72013725,0
+VCR.US,D,20120711,000000,60.5334,60.7359,59.8273,60.2782,39728.336222115,0
+VCR.US,D,20120712,000000,59.8819,60.2076,59.3627,59.9783,22694.712612598,0
+VCR.US,D,20120713,000000,60.2335,61.1051,60.2335,60.9661,21582.838878493,0
+VCR.US,D,20120716,000000,60.849,60.9474,60.4181,60.6376,19642.095503839,0
+VCR.US,D,20120717,000000,60.9116,61.2989,60.4449,61.1658,367546.7826259,0
+VCR.US,D,20120718,000000,61.0238,61.696,60.9831,61.4925,35912.313053165,0
+VCR.US,D,20120719,000000,61.6523,62.2847,61.5361,61.9601,29198.771104306,0
+VCR.US,D,20120720,000000,61.5262,61.5531,61.1151,61.1151,24618.334743159,0
+VCR.US,D,20120723,000000,60.2949,60.4548,59.7608,60.2782,47529.580736946,0
+VCR.US,D,20120724,000000,60.4449,60.4449,59.4053,59.7925,39952.926659349,0
+VCR.US,D,20120725,000000,59.9694,60.022,59.4927,59.6436,77075.812383159,0
+VCR.US,D,20120726,000000,60.4181,60.8222,60.0388,60.709,47537.63779299,0
+VCR.US,D,20120727,000000,61.0327,62.0535,61.0327,61.9263,49500.538071766,0
+VCR.US,D,20120730,000000,61.835,62.0922,61.4925,61.687,33986.676658592,0
+VCR.US,D,20120731,000000,61.4478,61.4478,60.9761,61,48807.631251962,0
+VCR.US,D,20120801,000000,61.3087,61.4388,60.5591,60.5928,50428.106648859,0
+VCR.US,D,20120802,000000,60.2782,60.9205,60.012,60.6286,22101.511861341,0
+VCR.US,D,20120803,000000,61.4229,62.0038,61.413,61.818,34241.481055992,0
+VCR.US,D,20120806,000000,61.9601,62.2947,61.9601,62.1011,78279.335129767,0
+VCR.US,D,20120807,000000,62.4962,63.0969,62.4962,62.8617,164712.4109763,0
+VCR.US,D,20120808,000000,62.5658,62.7604,62.3404,62.7346,566693.03687124,0
+VCR.US,D,20120809,000000,62.7544,62.8527,62.5062,62.683,48497.434594259,0
+VCR.US,D,20120810,000000,62.5916,62.6472,62.2768,62.6472,43673.272287773,0
+VCR.US,D,20120813,000000,62.8349,62.8349,62.2252,62.6552,17573.446364481,0
+VCR.US,D,20120814,000000,62.8765,63.0622,62.5568,62.7177,68123.415986009,0
+VCR.US,D,20120815,000000,62.5658,62.9888,62.5658,62.9302,67380.152565929,0
+VCR.US,D,20120816,000000,63.1407,63.6848,62.9104,63.5716,69330.967260639,0
+VCR.US,D,20120817,000000,63.6143,64.0036,63.6143,63.9389,41890.648637987,0
+VCR.US,D,20120820,000000,63.9052,63.9052,63.3711,63.5885,37705.008023007,0
+VCR.US,D,20120821,000000,63.7236,64.0839,63.3939,63.5527,151085.91494149,0
+VCR.US,D,20120822,000000,63.5885,63.8517,63.4644,63.7324,28925.838330808,0
+VCR.US,D,20120823,000000,63.6332,63.6332,63.1576,63.2996,26262.981308188,0
+VCR.US,D,20120824,000000,63.1804,63.7652,63.1486,63.6937,67794.083820201,0
+VCR.US,D,20120827,000000,63.9389,63.9389,63.4912,63.6332,29393.147581373,0
+VCR.US,D,20120828,000000,63.5975,63.9389,63.5101,63.7652,27863.314064974,0
+VCR.US,D,20120829,000000,63.8615,64.1693,63.7583,64.0919,17055.780513639,0
+VCR.US,D,20120830,000000,63.9658,64.0303,63.6848,63.8069,28307.459279413,0
+VCR.US,D,20120831,000000,64.1246,64.2229,63.8714,64.0303,30968.302038022,0
+VCR.US,D,20120904,000000,63.9569,64.2855,63.4465,63.9747,63133.076898612,0
+VCR.US,D,20120905,000000,64.0999,64.3104,64.0134,64.1246,41989.347574529,0
+VCR.US,D,20120906,000000,64.4444,65.5535,64.4444,65.5435,29874.556680017,0
+VCR.US,D,20120907,000000,65.7808,66.045,65.7302,65.9943,115372.00689341,0
+VCR.US,D,20120910,000000,65.8792,66.2297,65.7908,65.8175,129680.33129597,0
+VCR.US,D,20120911,000000,65.9169,66.0022,65.6766,65.8175,37997.076304611,0
+VCR.US,D,20120912,000000,66.1254,66.1959,65.7719,66.1164,114867.43375864,0
+VCR.US,D,20120913,000000,66.029,67.0924,65.9258,66.8829,108830.6845175,0
+VCR.US,D,20120914,000000,67.1411,67.7201,67.1124,67.3407,129444.66240667,0
+VCR.US,D,20120917,000000,67.3676,67.3676,66.8323,66.9426,32473.964386288,0
+VCR.US,D,20120918,000000,66.8046,66.8046,66.4442,66.6527,21576.79608646,0
+VCR.US,D,20120919,000000,66.743,67.4222,66.7341,67.2781,42792.031782936,0
+VCR.US,D,20120920,000000,66.8929,67.1481,66.6347,67.1481,34547.649185672,0
+VCR.US,D,20120921,000000,67.5274,67.5274,67.0766,67.1024,27594.409819498,0
+VCR.US,D,20120924,000000,66.8492,67.0041,66.7072,66.7857,28168.47506265,0
+VCR.US,D,20120925,000000,67.0041,67.2781,66.0549,66.0629,36280.923367188,0
+VCR.US,D,20120926,000000,66.0549,66.0707,65.2645,65.632,39756.53591827,0
+VCR.US,D,20120927,000000,65.9348,66.5057,65.7719,66.319,40255.066261008,0
+VCR.US,D,20120928,000000,65.9685,66.2297,65.606,66.037,24029.162519924,0
+VCR.US,D,20121001,000000,66.3528,66.743,65.8881,66.029,65358.838630831,0
+VCR.US,D,20121002,000000,66.3786,66.3786,65.7133,65.9844,55708.499753849,0
+VCR.US,D,20121003,000000,66.0797,66.6258,66.037,66.3965,831962.54293961,0
+VCR.US,D,20121004,000000,66.7072,67.0924,66.7072,67.0587,39494.681596833,0
+VCR.US,D,20121005,000000,67.6396,67.7638,67.0409,67.2255,112437.2242293,0
+VCR.US,D,20121008,000000,67.0587,67.2255,66.8829,67.0041,18725.605378806,0
+VCR.US,D,20121009,000000,67.2344,67.2344,66.0102,66.029,25114.850821884,0
+VCR.US,D,20121010,000000,66.0549,66.186,65.5972,65.6855,31063.979578547,0
+VCR.US,D,20121011,000000,66.1959,66.2455,65.4035,65.5435,36443.071620079,0
+VCR.US,D,20121012,000000,65.5793,65.8175,65.3449,65.5018,28324.580523507,0
+VCR.US,D,20121015,000000,65.7133,66.1959,65.4283,66.1353,44871.759374354,0
+VCR.US,D,20121016,000000,66.4977,66.8046,66.4163,66.7529,51049.507096271,0
+VCR.US,D,20121017,000000,66.9595,67.3059,66.9089,67.1224,34609.08423801,0
+VCR.US,D,20121018,000000,67.1124,67.5552,66.9426,67.2344,48816.695440012,0
+VCR.US,D,20121019,000000,67.0219,67.0219,65.8792,66.1353,22923.331577853,0
+VCR.US,D,20121022,000000,66.0549,66.1075,65.4035,65.8622,35334.21928199,0
+VCR.US,D,20121023,000000,65.3688,65.5108,64.7343,65.3271,84550.746128198,0
+VCR.US,D,20121024,000000,65.5972,65.5972,64.9101,65.051,33590.87378042,0
+VCR.US,D,20121025,000000,65.5346,65.7302,64.6787,64.8922,55059.906742288,0
+VCR.US,D,20121026,000000,64.9101,65.209,64.3551,64.9468,30285.466538272,0
+VCR.US,D,20121031,000000,65.5267,65.6855,64.9011,65.474,76078.751697685,0
+VCR.US,D,20121101,000000,65.6667,66.3786,65.616,66.3439,68733.73798136,0
+VCR.US,D,20121102,000000,66.7619,67.0836,66.1453,66.1453,69211.118551981,0
+VCR.US,D,20121105,000000,66.171,66.3528,65.765,66.2744,146226.5030148,0
+VCR.US,D,20121106,000000,66.4609,66.8046,66.3607,66.7341,88947.884464339,0
+VCR.US,D,20121107,000000,66.1353,66.3279,65.3768,65.8255,71107.548118392,0
+VCR.US,D,20121108,000000,65.8345,65.9605,64.7065,64.7065,42420.400072895,0
+VCR.US,D,20121109,000000,64.3104,65.0431,64.1624,64.5923,78592.553183487,0
+VCR.US,D,20121112,000000,64.8495,64.8495,64.3808,64.4513,46362.314742537,0
+VCR.US,D,20121113,000000,64.1246,65.0779,64.076,64.5506,59550.708354943,0
+VCR.US,D,20121114,000000,64.7621,64.8198,63.3373,63.4743,55852.51963064,0
+VCR.US,D,20121115,000000,63.4306,63.7484,63.0434,63.3551,86519.689199007,0
+VCR.US,D,20121116,000000,63.5439,63.9658,63.1576,63.8714,54840.351965082,0
+VCR.US,D,20121119,000000,64.626,65.3271,64.6172,65.3271,70433.776806693,0
+VCR.US,D,20121120,000000,65.4383,65.8255,65.1296,65.632,139035.58049532,0
+VCR.US,D,20121121,000000,65.8622,65.9506,65.5267,65.8345,68708.559681221,0
+VCR.US,D,20121123,000000,66.0102,66.6258,65.9685,66.6258,49247.747938378,0
+VCR.US,D,20121126,000000,66.5325,66.5494,66.0549,66.3786,75990.124081199,0
+VCR.US,D,20121127,000000,66.3965,66.7072,66.179,66.2147,46828.616861097,0
+VCR.US,D,20121128,000000,66.0549,67.0677,65.7808,67.0587,84235.513810468,0
+VCR.US,D,20121129,000000,67.2255,67.3765,66.9009,67.3059,54038.674888681,0
+VCR.US,D,20121130,000000,67.1481,67.3676,66.9089,67.2781,46866.887877307,0
+VCR.US,D,20121203,000000,67.5016,67.7101,66.9346,66.9942,74357.563100236,0
+VCR.US,D,20121204,000000,66.9426,66.9426,66.3786,66.7241,120780.3057631,0
+VCR.US,D,20121205,000000,67.2961,67.2961,66.0022,66.3875,72182.157968292,0
+VCR.US,D,20121206,000000,66.4809,66.9346,66.3965,66.9346,68283.549974888,0
+VCR.US,D,20121207,000000,67.1848,67.6565,66.7857,67.1024,52642.789929018,0
+VCR.US,D,20121210,000000,67.1224,67.1224,66.6347,66.7241,88604.452450453,0
+VCR.US,D,20121211,000000,66.9773,67.1321,66.7619,66.9773,72850.893619964,0
+VCR.US,D,20121212,000000,67.2781,67.431,66.9346,66.9942,36857.002874351,0
+VCR.US,D,20121213,000000,67.0677,67.3407,66.4879,66.6704,44916.073182597,0
+VCR.US,D,20121214,000000,66.4809,66.6347,66.2912,66.4442,41176.592046066,0
+VCR.US,D,20121217,000000,66.6347,67.586,66.6347,67.586,128555.36484579,0
+VCR.US,D,20121218,000000,67.9871,68.5491,67.6764,68.3723,109944.57251562,0
+VCR.US,D,20121219,000000,68.8112,68.8112,68.0805,68.0805,144595.95629786,0
+VCR.US,D,20121220,000000,67.2166,67.2344,66.7708,67.2344,80283.52782077,0
+VCR.US,D,20121221,000000,66.2297,66.6617,66.186,66.598,76007.245325293,0
+VCR.US,D,20121224,000000,66.5325,66.7161,66.0797,66.6258,32045.933283937,0
+VCR.US,D,20121226,000000,66.6984,66.7619,65.8255,65.898,77296.37429237,0
+VCR.US,D,20121227,000000,65.9417,66.179,65.0947,66.0102,117523.24085722,0
+VCR.US,D,20121228,000000,65.747,66.0629,65.4919,65.616,68024.717049467,0
+VCR.US,D,20121231,000000,65.3768,66.9009,65.209,66.8234,189955.16756289,0
+VCR.US,D,20130102,000000,68.3028,68.5491,67.8333,68.2482,237053.69580146,0
+VCR.US,D,20130103,000000,68.3466,68.9691,68.3118,68.576,150586.37746675,0
+VCR.US,D,20130104,000000,68.7428,68.9016,68.5034,68.8023,94856.72794078,0
+VCR.US,D,20130107,000000,68.8023,68.8023,68.3028,68.6077,114498.82344462,0
+VCR.US,D,20130108,000000,68.4677,68.6077,68.0496,68.4498,135869.15746994,0
+VCR.US,D,20130109,000000,68.6692,69.0048,68.5998,68.6861,174611.51145865,0
+VCR.US,D,20130110,000000,69.0853,69.2342,68.556,68.9602,77041.569894972,0
+VCR.US,D,20130111,000000,69.0048,69.0754,68.7685,69.0048,120137.75554358,0
+VCR.US,D,20130114,000000,69.1449,69.3494,68.856,69.0853,57617.014904327,0
+VCR.US,D,20130115,000000,69.0416,69.7198,68.7943,69.6472,76399.019675444,0
+VCR.US,D,20130116,000000,69.5182,69.5957,69.3047,69.4367,82979.620199572,0
+VCR.US,D,20130117,000000,69.8319,70.3433,69.7972,70.2043,77821.090067251,0
+VCR.US,D,20130118,000000,70.2569,70.3612,69.9214,70.3254,61478.359013527,0
+VCR.US,D,20130122,000000,70.4128,70.4604,70.0544,70.4227,102191.67033705,0
+VCR.US,D,20130123,000000,70.3701,70.5667,70.1775,70.5041,96584.966462268,0
+VCR.US,D,20130124,000000,70.7406,71.3581,70.6849,70.9957,77564.271405841,0
+VCR.US,D,20130125,000000,71.2936,71.7463,71.1376,71.7284,107226.32323269,0
+VCR.US,D,20130128,000000,72.0005,72.0005,71.3123,71.4613,118257.44008925,0
+VCR.US,D,20130129,000000,71.4534,71.4534,70.8458,71.1724,99149.124548346,0
+VCR.US,D,20130130,000000,71.378,71.3928,70.8726,70.9461,67583.593231046,0
+VCR.US,D,20130131,000000,70.8458,71.1098,70.6124,70.8636,70594.917927578,0
+VCR.US,D,20130201,000000,71.1635,71.4465,71.1098,71.2499,84116.672233815,0
+VCR.US,D,20130204,000000,70.9778,71.0751,70.2749,70.2926,216236.27724717,0
+VCR.US,D,20130205,000000,70.7236,71.2499,70.5498,71.0304,98094.657338556,0
+VCR.US,D,20130206,000000,70.9191,71.3581,70.9191,71.2003,57813.405645405,0
+VCR.US,D,20130207,000000,71.1724,71.3035,70.4128,70.9698,127990.36379069,0
+VCR.US,D,20130208,000000,71.1635,71.5745,71.1635,71.5655,40872.438180397,0
+VCR.US,D,20130211,000000,71.78,71.78,71.2587,71.3581,77702.248490599,0
+VCR.US,D,20130212,000000,71.4881,71.799,71.4196,71.7106,108711.84294085,0
+VCR.US,D,20130213,000000,71.9458,72.209,71.5835,71.7533,77072.790987143,0
+VCR.US,D,20130214,000000,71.6658,71.8843,71.5139,71.7533,43300.633445727,0
+VCR.US,D,20130215,000000,71.8069,72.1593,71.4534,71.799,45961.476204336,0
+VCR.US,D,20130219,000000,72.0262,72.1157,71.7623,72.0998,143396.46207927,0
+VCR.US,D,20130220,000000,72.072,72.2617,70.9103,70.9191,63776.634250145,0
+VCR.US,D,20130221,000000,70.6759,70.6949,69.9501,70.2312,60000.896361415,0
+VCR.US,D,20130222,000000,70.5747,70.7406,70.1477,70.7136,70352.199114246,0
+VCR.US,D,20130225,000000,72.209,72.209,69.5877,69.5877,135510.61847598,0
+VCR.US,D,20130226,000000,69.9858,70.3254,69.5877,70.1943,84843.821541807,0
+VCR.US,D,20130227,000000,70.2926,71.4881,70.2926,71.2746,54153.487937312,0
+VCR.US,D,20130228,000000,71.226,71.77,71.1913,71.3481,47955.597575284,0
+VCR.US,D,20130301,000000,70.9013,71.6381,70.7406,71.5745,82209.164215343,0
+VCR.US,D,20130304,000000,71.5655,72.2338,71.5061,72.218,52864.358970234,0
+VCR.US,D,20130305,000000,72.6369,73.0927,72.6182,73.0033,62342.478274271,0
+VCR.US,D,20130306,000000,73.1999,73.4004,72.8901,72.9855,61958.760980165,0
+VCR.US,D,20130307,000000,73.0927,73.4422,72.9427,73.1632,71381.488023896,0
+VCR.US,D,20130308,000000,73.5952,73.9278,73.2327,73.8404,71378.46662788,0
+VCR.US,D,20130311,000000,73.8244,74.0439,73.6914,74.026,105256.37302988,0
+VCR.US,D,20130312,000000,74.036,74.036,73.5952,73.8155,68291.607030932,0
+VCR.US,D,20130313,000000,73.8841,74.2465,73.7232,74.1561,33609.00215652,0
+VCR.US,D,20130314,000000,74.3617,74.3875,74.1313,74.3705,54066.874584836,0
+VCR.US,D,20130315,000000,74.2088,74.2713,73.9367,74.0697,31290.584279791,0
+VCR.US,D,20130318,000000,73.2854,73.8404,73.1026,73.5952,98902.377206991,0
+VCR.US,D,20130319,000000,73.8404,73.8404,72.5992,73.1116,50942.751103684,0
+VCR.US,D,20130320,000000,73.5366,74.173,73.4323,74.026,57399.474391133,0
+VCR.US,D,20130321,000000,73.7788,73.8057,73.1463,73.4004,119709.72444122,0
+VCR.US,D,20130322,000000,73.5713,74.1561,73.5713,74.0619,34271.695016157,0
+VCR.US,D,20130325,000000,74.3785,74.6406,73.6914,74.026,86908.442153142,0
+VCR.US,D,20130326,000000,74.3258,74.3964,74.0697,74.3875,74599.274781563,0
+VCR.US,D,20130327,000000,74.0519,74.5275,73.8494,74.4986,32129.525240397,0
+VCR.US,D,20130328,000000,74.4491,74.7748,74.4491,74.7111,53936.954556123,0
+VCR.US,D,20130401,000000,74.739,74.8611,74.0171,74.1561,186559.11844024,0
+VCR.US,D,20130402,000000,74.5176,74.8283,74.4401,74.6317,64522.919066242,0
+VCR.US,D,20130403,000000,74.739,74.7488,73.6467,73.8671,65297.403578494,0
+VCR.US,D,20130404,000000,74.0866,74.3258,73.8494,74.2802,55272.411595455,0
+VCR.US,D,20130405,000000,73.4323,74.0956,72.9944,74.0519,64885.486588233,0
+VCR.US,D,20130408,000000,74.0519,74.7748,73.9993,74.7748,34770.225358895,0
+VCR.US,D,20130409,000000,74.8898,74.9852,74.3875,74.6238,31881.770767036,0
+VCR.US,D,20130410,000000,74.7915,75.587,74.7915,75.5234,28824.117998249,0
+VCR.US,D,20130411,000000,75.6297,76.5172,75.6297,76.2164,77210.7680719,0
+VCR.US,D,20130412,000000,76.0963,76.56,76.0238,76.56,43017.629352174,0
+VCR.US,D,20130415,000000,76.3505,76.3505,74.458,74.4728,139651.94528271,0
+VCR.US,D,20130416,000000,74.9763,75.5065,74.7915,75.4698,61898.333059833,0
+VCR.US,D,20130417,000000,74.9763,75.0656,74.2176,74.6753,73655.592092382,0
+VCR.US,D,20130418,000000,74.8472,74.8472,73.5772,73.8494,64980.156996752,0
+VCR.US,D,20130419,000000,73.9009,74.7488,73.9009,74.7488,31742.786550274,0
+VCR.US,D,20130422,000000,74.8898,75.1798,74.1998,75.0656,85955.695275912,0
+VCR.US,D,20130423,000000,75.6733,75.9552,75.1093,75.8948,100835.06352561,0
+VCR.US,D,20130424,000000,76.0049,76.3505,75.7895,75.9821,78728.516004233,0
+VCR.US,D,20130425,000000,76.3147,77.0455,76.2621,76.8172,61005.006970928,0
+VCR.US,D,20130426,000000,76.7208,76.7476,76.2979,76.5342,50021.225318625,0
+VCR.US,D,20130429,000000,76.8499,77.0376,76.5342,76.7894,104351.96848891,0
+VCR.US,D,20130430,000000,76.7208,77.0455,76.6334,77.0068,52794.866861853,0
+VCR.US,D,20130501,000000,76.9323,77.1518,76.5172,76.56,52992.264734936,0
+VCR.US,D,20130502,000000,76.8956,77.4159,76.8409,77.3821,55295.575631582,0
+VCR.US,D,20130503,000000,78.1815,78.5617,77.953,78.3512,117704.52461822,0
+VCR.US,D,20130506,000000,78.6054,78.7533,78.2956,78.5617,64500.76216212,0
+VCR.US,D,20130507,000000,78.8953,79.2568,78.4813,79.2379,65750.612980982,0
+VCR.US,D,20130508,000000,79.2379,79.4514,79.0552,79.4414,61160.105299779,0
+VCR.US,D,20130509,000000,79.637,79.8813,79.3163,79.5209,63261.989795319,0
+VCR.US,D,20130510,000000,79.7046,80.2259,79.6896,80.2259,67107.21979243,0
+VCR.US,D,20130513,000000,80.1464,80.2804,79.8654,80.2359,107300.8510011,0
+VCR.US,D,20130514,000000,80.4046,81.1503,80.4046,81.0896,106891.95540686,0
+VCR.US,D,20130515,000000,81.0201,81.5642,81.0201,81.4501,81580.713843892,0
+VCR.US,D,20130516,000000,81.3707,81.5185,80.4551,80.6041,92596.723720372,0
+VCR.US,D,20130517,000000,81.0014,81.4143,80.8076,81.3975,53590.501146221,0
+VCR.US,D,20130520,000000,81.3607,81.5275,81.0996,81.2138,104643.02963851,0
+VCR.US,D,20130521,000000,81.611,81.8463,81.2486,81.5465,96244.555844399,0
+VCR.US,D,20130522,000000,81.7927,82.2534,80.3509,80.7819,303678.49936324,0
+VCR.US,D,20130523,000000,79.8902,80.6926,79.6896,80.5247,118330.96072566,0
+VCR.US,D,20130524,000000,80.0938,80.4314,79.6202,80.4224,46253.54448594,0
+VCR.US,D,20130528,000000,81.731,81.7747,80.8533,81.2049,128166.61189166,0
+VCR.US,D,20130529,000000,80.9368,80.9368,80.0779,80.4374,101936.86593965,0
+VCR.US,D,20130530,000000,80.6121,81.0738,80.4374,80.4731,88130.093275849,0
+VCR.US,D,20130531,000000,80.3212,80.9368,79.637,79.637,95865.87421032,0
+VCR.US,D,20130603,000000,79.5944,79.9369,78.8715,79.9369,153690.35830778,0
+VCR.US,D,20130604,000000,80.0064,80.4224,79.1962,79.6718,137312.37763386,0
+VCR.US,D,20130605,000000,79.4235,79.5297,78.237,78.3949,301886.81152541,0
+VCR.US,D,20130606,000000,78.2271,79.1425,78.0702,79.1425,78537.160923183,0
+VCR.US,D,20130607,000000,79.6439,80.5873,79.4771,80.5247,141530.24647303,0
+VCR.US,D,20130610,000000,80.8703,80.9368,80.2516,80.2516,93023.747690716,0
+VCR.US,D,20130611,000000,79.6202,80.1037,79.2647,79.4514,93975.487435941,0
+VCR.US,D,20130612,000000,80.1911,80.1911,78.5875,78.7215,57567.665436056,0
+VCR.US,D,20130613,000000,78.6948,80.2616,78.5875,80.1364,89350.737266551,0
+VCR.US,D,20130614,000000,80.1276,80.4144,79.7512,79.928,47835.748866626,0
+VCR.US,D,20130617,000000,80.5148,80.7819,79.9607,80.2804,88534.960342072,0
+VCR.US,D,20130618,000000,80.2973,81.2566,80.2973,81.1503,54189.744689511,0
+VCR.US,D,20130619,000000,81.188,81.3518,80.2616,80.2706,81201.025077807,0
+VCR.US,D,20130620,000000,79.5576,79.5576,77.9153,78.1575,110562.95156701,0
+VCR.US,D,20130621,000000,78.807,78.8635,77.3036,78.1655,130110.37666232,0
+VCR.US,D,20130624,000000,77.4606,77.944,76.5262,77.4249,145364.39801808,0
+VCR.US,D,20130625,000000,78.1815,78.387,77.7863,78.1914,80657.173794822,0
+VCR.US,D,20130626,000000,79.2379,79.2815,78.7315,79.1068,132225.35387394,0
+VCR.US,D,20130627,000000,79.9369,80.2079,79.6022,79.9369,169739.00681589,0
+VCR.US,D,20130628,000000,79.928,80.5873,79.7323,80.2706,145777.32214034,0
+VCR.US,D,20130701,000000,80.903,81.2913,80.5435,80.8076,221500.55624007,0
+VCR.US,D,20130702,000000,80.764,81.4233,80.5873,80.9368,151691.20127681,0
+VCR.US,D,20130703,000000,80.7123,81.4402,80.3946,81.2644,96431.882397428,0
+VCR.US,D,20130705,000000,82.0855,82.1282,81.2138,82.1282,225314.56514501,0
+VCR.US,D,20130708,000000,82.6555,82.9662,82.6049,82.8174,237671.06772085,0
+VCR.US,D,20130709,000000,83.4041,83.4399,82.9305,83.2384,236183.53374869,0
+VCR.US,D,20130710,000000,83.2473,83.3515,82.8342,83.3108,196440.09054649,0
+VCR.US,D,20130711,000000,84.542,84.542,84.0326,84.4706,316939.40648005,0
+VCR.US,D,20130712,000000,84.4805,84.8409,84.4248,84.8241,156635.21229195,0
+VCR.US,D,20130715,000000,85.0008,85.115,84.6473,84.683,206644.35202651,0
+VCR.US,D,20130716,000000,84.7268,84.831,83.854,84.116,103348.86501141,0
+VCR.US,D,20130717,000000,84.3038,84.415,84.0923,84.2541,93681.404890327,0
+VCR.US,D,20130718,000000,84.5093,84.9561,84.3991,84.7118,116741.70642093,0
+VCR.US,D,20130719,000000,84.7118,84.831,84.408,84.6096,151430.35408738,0
+VCR.US,D,20130722,000000,84.7535,84.8767,84.2938,84.6016,169241.48360516,0
+VCR.US,D,20130723,000000,84.8568,84.8568,84.3653,84.408,94710.693799978,0
+VCR.US,D,20130724,000000,84.693,85.0425,83.9244,84.126,85851.960679342,0
+VCR.US,D,20130725,000000,84.1101,84.3098,83.7119,84.3098,50300.200884157,0
+VCR.US,D,20130726,000000,84.0238,84.6096,83.8441,84.5837,91770.875475838,0
+VCR.US,D,20130729,000000,84.4805,84.6016,84.0059,84.1101,84289.898938766,0
+VCR.US,D,20130730,000000,84.5093,84.557,83.987,84.133,60049.238697681,0
+VCR.US,D,20130731,000000,84.408,85.1467,84.408,84.5758,113700.16776423,0
+VCR.US,D,20130801,000000,85.5032,86.0106,85.3403,85.9362,144072.24765498,0
+VCR.US,D,20130802,000000,85.9182,86.4455,85.7147,86.3839,218400.60392706,0
+VCR.US,D,20130805,000000,86.3104,86.4455,86.1467,86.3283,151764.72191322,0
+VCR.US,D,20130806,000000,86.2677,86.3839,85.388,85.7574,111920.56551046,0
+VCR.US,D,20130807,000000,85.52,85.6074,84.8668,85.0813,58705.724602304,0
+VCR.US,D,20130808,000000,85.5985,85.9182,85.2202,85.7217,95932.344922685,0
+VCR.US,D,20130809,000000,85.7147,86.1108,85.255,85.5112,69389.38091696,0
+VCR.US,D,20130812,000000,85.3235,85.7315,84.8241,85.4942,53552.230130011,0
+VCR.US,D,20130813,000000,85.6174,85.6958,84.8935,85.5032,57964.475446235,0
+VCR.US,D,20130814,000000,85.4665,85.4665,84.5758,84.6652,98246.734271391,0
+VCR.US,D,20130815,000000,83.9344,83.9344,82.9375,83.1489,153082.05057644,0
+VCR.US,D,20130816,000000,83.1401,83.5223,82.8342,82.8342,62464.34124694,0
+VCR.US,D,20130819,000000,82.7895,83.1847,82.445,82.5245,76659.866864875,0
+VCR.US,D,20130820,000000,82.7895,83.5482,82.729,83.3704,60343.321243295,0
+VCR.US,D,20130821,000000,83.1401,83.3794,82.5522,82.6555,61204.419108023,0
+VCR.US,D,20130822,000000,82.859,83.6356,82.7469,83.5124,59944.496969106,0
+VCR.US,D,20130823,000000,83.7219,83.7676,83.1847,83.566,64037.481439577,0
+VCR.US,D,20130826,000000,83.7586,84.1429,83.4041,83.4399,93488.035545265,0
+VCR.US,D,20130827,000000,82.7707,82.9206,81.883,81.9257,184795.63029856,0
+VCR.US,D,20130828,000000,81.9257,82.6307,81.7837,82.3577,56361.121293433,0
+VCR.US,D,20130829,000000,82.2623,83.2661,82.2623,82.9017,39673.951093817,0
+VCR.US,D,20130830,000000,82.9762,82.9762,82.0508,82.314,44277.551491091,0
+VCR.US,D,20130903,000000,83.1927,83.6086,82.4976,82.8511,100189.49191006,0
+VCR.US,D,20130904,000000,82.9662,83.8261,82.7637,83.7041,68511.161808138,0
+VCR.US,D,20130905,000000,83.9056,84.1628,83.7676,83.8351,143690.54462488,0
+VCR.US,D,20130906,000000,84.2461,84.2808,82.9206,83.6941,74283.035331827,0
+VCR.US,D,20130909,000000,84.0059,84.6383,84.0059,84.55,74242.750051606,0
+VCR.US,D,20130910,000000,85.0713,85.4238,84.964,85.4238,134421.908778,0
+VCR.US,D,20130911,000000,85.3979,85.8994,85.3801,85.8994,108636.30804043,0
+VCR.US,D,20130912,000000,86.0364,86.0364,85.3325,85.5449,79933.045882846,0
+VCR.US,D,20130913,000000,85.6174,85.9769,85.3602,85.9769,58710.760262332,0
+VCR.US,D,20130916,000000,86.9726,87.1405,86.1694,86.2529,112119.97764755,0
+VCR.US,D,20130917,000000,86.3562,86.9172,86.2598,86.8655,76644.759884792,0
+VCR.US,D,20130918,000000,86.7691,88.0928,86.4019,87.7898,125650.79614185,0
+VCR.US,D,20130919,000000,88.0828,88.1811,87.7273,87.915,127617.72494864,0
+VCR.US,D,20130920,000000,87.9408,88.0928,87.3073,87.352,74050.387838549,0
+VCR.US,D,20130923,000000,87.0869,87.1911,86.2767,86.7284,126693.17776757,0
+VCR.US,D,20130924,000000,86.6401,87.4383,86.5814,86.8297,271790.68580418,0
+VCR.US,D,20130925,000000,87.0779,87.0779,86.4019,86.5567,96749.128979169,0
+VCR.US,D,20130926,000000,86.7533,87.3946,86.7533,87.2994,81783.147377003,0
+VCR.US,D,20130927,000000,87.2358,87.4473,86.9726,87.3262,73525.672063669,0
+VCR.US,D,20130930,000000,86.5309,87.2091,86.3104,87.0333,161052.4932682,0
+VCR.US,D,20131001,000000,87.1405,87.924,87.1405,87.8633,111125.9383581,0
+VCR.US,D,20131002,000000,87.483,87.8633,87.1058,87.7273,133119.68709485,0
+VCR.US,D,20131003,000000,87.6331,87.7541,86.4206,86.926,96683.665398809,0
+VCR.US,D,20131004,000000,86.9806,87.7025,86.8297,87.6071,123941.69312846,0
+VCR.US,D,20131007,000000,86.6917,87.1574,86.4455,86.4455,98934.605431168,0
+VCR.US,D,20131008,000000,86.4882,86.4971,84.8568,84.8568,161696.05061974,0
+VCR.US,D,20131009,000000,85.0713,85.0713,83.9244,84.6186,192327.97056792,0
+VCR.US,D,20131010,000000,85.537,86.5656,85.537,86.4882,123391.79905344,0
+VCR.US,D,20131011,000000,86.3929,87.2636,86.3562,87.1405,135516.66126801,0
+VCR.US,D,20131014,000000,86.6311,87.6419,86.6114,87.5814,108134.75630168,0
+VCR.US,D,20131015,000000,87.483,87.483,86.6818,86.8734,167264.48347831,0
+VCR.US,D,20131016,000000,87.4751,88.1542,87.2914,88.1542,290249.40120152,0
+VCR.US,D,20131017,000000,87.7998,88.5962,87.6071,88.5693,160832.938491,0
+VCR.US,D,20131018,000000,88.9169,89.2713,88.6309,89.1392,153715.53660793,0
+VCR.US,D,20131021,000000,89.316,89.316,88.9169,89.2982,114419.26001618,0
+VCR.US,D,20131022,000000,89.7062,90.1629,89.3061,89.8671,171739.17097888,0
+VCR.US,D,20131023,000000,89.6139,89.8313,89.0847,89.3687,109071.38906682,0
+VCR.US,D,20131024,000000,89.7946,90.2463,89.4301,90.2463,108319.06145869,0
+VCR.US,D,20131025,000000,90.707,90.8283,90.2295,90.6902,89476.628767241,0
+VCR.US,D,20131028,000000,90.715,90.7459,90.2006,90.4628,113553.12649143,0
+VCR.US,D,20131029,000000,90.707,90.9622,90.4161,90.9622,133106.59437878,0
+VCR.US,D,20131030,000000,91.2343,91.3633,90.0647,90.4985,104022.6363231,0
+VCR.US,D,20131031,000000,90.5264,91.1876,90.2722,90.6991,103597.62661677,0
+VCR.US,D,20131101,000000,90.8988,91.0794,90.2999,90.8283,72582.996506493,0
+VCR.US,D,20131104,000000,91.2046,91.279,90.7726,91.2523,88592.366866387,0
+VCR.US,D,20131105,000000,91.0615,91.419,90.4351,91.279,98370.611508072,0
+VCR.US,D,20131106,000000,91.7744,91.7744,90.7646,90.9622,88041.465659362,0
+VCR.US,D,20131107,000000,91.259,91.3555,88.9864,89.1294,182604.11105453,0
+VCR.US,D,20131108,000000,89.2455,90.4807,89.1482,90.4807,104992.50444442,0
+VCR.US,D,20131111,000000,90.6535,90.8283,90.2006,90.6823,85653.555674253,0
+VCR.US,D,20131112,000000,90.715,90.7646,90.153,90.581,49596.215612292,0
+VCR.US,D,20131113,000000,90.2106,91.9691,90.153,91.9622,92500.039047841,0
+VCR.US,D,20131114,000000,92.1518,92.5866,91.9691,92.4615,110225.56234516,0
+VCR.US,D,20131115,000000,92.7367,92.8011,92.4239,92.7921,120645.35007437,0
+VCR.US,D,20131118,000000,93.1199,93.1754,91.8777,92.0842,204177.88574497,0
+VCR.US,D,20131119,000000,92.1339,92.3792,91.562,91.6653,109430.93519279,0
+VCR.US,D,20131120,000000,91.7477,92.0595,90.9533,91.2343,93260.423712016,0
+VCR.US,D,20131121,000000,91.4677,92.2987,91.419,92.1974,65490.772923555,0
+VCR.US,D,20131122,000000,92.2312,92.7921,92.0942,92.7455,72534.654170228,0
+VCR.US,D,20131125,000000,93.0543,93.1754,92.6701,92.821,118870.78348062,0
+VCR.US,D,20131126,000000,92.821,93.6263,92.821,93.3801,89364.837114628,0
+VCR.US,D,20131127,000000,93.6163,93.7841,93.3611,93.6898,75758.483719927,0
+VCR.US,D,20131129,000000,94.222,94.222,93.7176,93.8497,51707.164295881,0
+VCR.US,D,20131202,000000,93.9579,93.9678,93.2211,93.3254,146355.41591151,0
+VCR.US,D,20131203,000000,93.0454,93.0842,92.2401,92.679,100481.56019166,0
+VCR.US,D,20131204,000000,92.3722,92.9322,91.701,92.4815,98730.157634046,0
+VCR.US,D,20131205,000000,92.26,92.679,92.1974,92.4516,58376.392436496,0
+VCR.US,D,20131206,000000,93.6063,93.6063,92.6324,93.1019,166053.91080766,0
+VCR.US,D,20131209,000000,93.5965,93.5965,92.9699,93.0454,116103.18472942,0
+VCR.US,D,20131210,000000,92.8875,93.3711,92.8875,93.1119,96218.370412255,0
+VCR.US,D,20131211,000000,93.3065,93.3065,92.0316,92.1428,133070.33762658,0
+VCR.US,D,20131212,000000,92.1428,92.25,91.7923,91.9244,107269.62990893,0
+VCR.US,D,20131213,000000,92.0752,92.4715,92.0595,92.1339,97800.574792942,0
+VCR.US,D,20131216,000000,92.6155,93.0066,92.5499,92.7921,93281.573484131,0
+VCR.US,D,20131217,000000,92.9779,92.9779,92.2024,92.5688,108908.23368193,0
+VCR.US,D,20131218,000000,92.7744,93.9241,91.9859,93.8685,126555.20068281,0
+VCR.US,D,20131219,000000,93.8208,93.9341,93.4078,93.6898,132901.13944965,0
+VCR.US,D,20131220,000000,94.09,94.4901,93.661,94.2448,141791.09366246,0
+VCR.US,D,20131223,000000,94.658,94.7463,94.3302,94.7165,147027.1729592,0
+VCR.US,D,20131224,000000,94.7751,95.0927,94.7751,95.055,51794.784780363,0
+VCR.US,D,20131226,000000,95.3678,95.6837,95.342,95.5962,108652.42215252,0
+VCR.US,D,20131227,000000,95.8305,95.9348,95.1713,95.3222,146333.25900739,0
+VCR.US,D,20131230,000000,95.481,95.7223,95.2457,95.6449,116616.82205225,0
+VCR.US,D,20131231,000000,95.9536,96.0937,95.7034,96.0162,119994.7427988,0
+VCR.US,D,20140102,000000,96.0062,96.0261,95.2845,95.5397,421711.34901527,0
+VCR.US,D,20140103,000000,95.635,95.8882,95.3222,95.4045,728501.8862756,0
+VCR.US,D,20140106,000000,95.6935,95.7124,94.6023,94.7751,297155.30536343,0
+VCR.US,D,20140107,000000,95.3222,95.5774,95.0025,95.3519,284310.34376491,0
+VCR.US,D,20140108,000000,95.342,95.4045,94.8425,95.2358,196950.7064733,0
+VCR.US,D,20140109,000000,95.5495,95.5495,94.4713,94.9568,255497.30421873,0
+VCR.US,D,20140110,000000,95.1812,95.3768,94.7562,95.342,170342.27888721,0
+VCR.US,D,20140113,000000,95.2845,95.2944,93.1934,93.4406,270702.98323821,0
+VCR.US,D,20140114,000000,93.661,94.3401,93.3334,94.2448,165091.09261038,0
+VCR.US,D,20140115,000000,94.4058,94.7165,94.2825,94.4523,188830.20111271,0
+VCR.US,D,20140116,000000,94.232,94.232,93.7941,94.0533,136491.56504937,0
+VCR.US,D,20140117,000000,93.9063,94.081,93.4506,93.6163,184710.02407809,0
+VCR.US,D,20140121,000000,94.0343,94.09,92.96,93.4178,175185.5767018,0
+VCR.US,D,20140122,000000,93.4506,93.8118,93.3065,93.7474,150662.91949917,0
+VCR.US,D,20140123,000000,93.4972,93.4972,92.6224,93.0454,199689.09839632,0
+VCR.US,D,20140124,000000,92.405,92.5212,91.1181,91.135,372882.56799118,0
+VCR.US,D,20140127,000000,91.289,91.5441,89.8929,90.6991,701372.77144265,0
+VCR.US,D,20140128,000000,91.1092,91.5997,91.0011,91.425,138361.80918363,0
+VCR.US,D,20140129,000000,90.8083,90.864,89.8313,90.0001,543026.44187331,0
+VCR.US,D,20140130,000000,90.7726,91.7656,90.6902,91.5242,230085.34945521,0
+VCR.US,D,20140131,000000,89.9744,91.1181,89.8214,90.4907,144790.33277493,0
+VCR.US,D,20140203,000000,90.4161,90.5174,87.7691,88.0173,530292.26479539,0
+VCR.US,D,20140204,000000,88.4433,89.1661,88.3032,89.0042,410260.2581124,0
+VCR.US,D,20140205,000000,88.6488,89.1919,87.7691,89.039,281777.406771,0
+VCR.US,D,20140206,000000,89.4104,90.9622,89.4104,90.8729,111966.89358271,0
+VCR.US,D,20140207,000000,91.4608,92.1042,91.135,91.977,180408.56328247,0
+VCR.US,D,20140210,000000,92.2789,92.2789,91.6185,91.9959,135808.72954962,0
+VCR.US,D,20140211,000000,92.2789,92.9869,92.124,92.7554,132027.95600086,0
+VCR.US,D,20140212,000000,92.9054,93.2122,92.6155,92.821,105901.94464542,0
+VCR.US,D,20140213,000000,92.26,93.3999,92.2124,93.3254,53687.185818752,0
+VCR.US,D,20140214,000000,93.0742,93.9341,93.0742,93.7176,49975.904378376,0
+VCR.US,D,20140218,000000,93.8785,94.0433,93.5061,93.8864,124328.43181859,0
+VCR.US,D,20140219,000000,93.7076,94.0533,93.1199,93.1476,87845.074918284,0
+VCR.US,D,20140220,000000,93.3521,93.9063,93.2867,93.8208,51075.692528415,0
+VCR.US,D,20140221,000000,94.0145,94.2825,93.8398,93.9778,81237.281830006,0
+VCR.US,D,20140224,000000,94.1177,95.074,94.1177,94.5357,119398.52065151,0
+VCR.US,D,20140225,000000,94.6877,95.3321,94.6023,95.074,368200.41129748,0
+VCR.US,D,20140226,000000,95.4045,96.2932,95.3321,95.7739,134312.13138939,0
+VCR.US,D,20140227,000000,95.5495,96.192,95.491,96.1234,87189.431982685,0
+VCR.US,D,20140228,000000,96.2734,96.7966,95.7541,96.4293,186872.33649396,0
+VCR.US,D,20140303,000000,95.5495,95.8117,94.8425,95.5873,202766.89380522,0
+VCR.US,D,20140304,000000,96.611,97.0658,96.611,96.8731,139103.0583397,0
+VCR.US,D,20140305,000000,96.9416,97.2216,96.9029,97.1342,69202.054363931,0
+VCR.US,D,20140306,000000,97.3378,97.598,97.0468,97.4133,84294.934598793,0
+VCR.US,D,20140307,000000,97.8363,98.0278,97.1244,97.2881,134196.31120876,0
+VCR.US,D,20140310,000000,97.3279,97.3279,96.5742,97.0171,138511.87185245,0
+VCR.US,D,20140311,000000,97.1441,97.3566,96.2347,96.4869,92451.696711575,0
+VCR.US,D,20140312,000000,95.9874,96.4482,95.5297,96.4482,99066.539723892,0
+VCR.US,D,20140313,000000,96.8056,96.8146,94.8336,95.083,146450.08632004,0
+VCR.US,D,20140314,000000,94.8028,95.6449,94.8028,95.19,103723.51811746,0
+VCR.US,D,20140317,000000,95.764,96.0748,95.5962,95.8495,96755.171771202,0
+VCR.US,D,20140318,000000,96.2644,96.4094,95.8682,96.3419,88292.241528739,0
+VCR.US,D,20140319,000000,96.3716,96.3995,95.209,95.7541,60657.54642902,0
+VCR.US,D,20140320,000000,95.5397,96.045,95.1713,95.9169,73946.653241979,0
+VCR.US,D,20140321,000000,96.4571,96.5554,95.3032,95.3678,81311.809598415,0
+VCR.US,D,20140324,000000,95.3946,95.5962,93.7841,94.3104,2005721.5173877,0
+VCR.US,D,20140325,000000,94.4325,94.8525,93.2688,93.6163,577306.19394551,0
+VCR.US,D,20140326,000000,93.9778,94.1664,92.8677,92.8677,324081.98666327,0
+VCR.US,D,20140327,000000,92.7078,92.96,91.7744,92.4715,345154.20961495,0
+VCR.US,D,20140328,000000,92.7644,93.7751,91.8023,93.3065,182645.40346676,0
+VCR.US,D,20140331,000000,93.4694,94.2131,93.4078,93.9678,264684.36237316,0
+VCR.US,D,20140401,000000,94.3581,95.3858,94.2131,95.3222,239284.49319371,0
+VCR.US,D,20140402,000000,95.4622,96.1234,95.4422,96.0162,241890.95082403,0
+VCR.US,D,20140403,000000,96.1434,96.1621,94.9855,95.4245,132322.03854647,0
+VCR.US,D,20140404,000000,95.8495,95.8882,93.5706,93.6799,154945.24478667,0
+VCR.US,D,20140407,000000,93.3999,93.3999,91.1876,91.7218,205953.45947072,0
+VCR.US,D,20140408,000000,91.692,92.6879,91.3991,92.6055,179831.47664331,0
+VCR.US,D,20140409,000000,93.2301,93.6988,92.5768,93.6799,122987.93911923,0
+VCR.US,D,20140410,000000,93.6063,93.7374,91.2443,91.3356,111557.99798848,0
+VCR.US,D,20140411,000000,90.6991,91.3356,89.8741,90.1282,177999.50352525,0
+VCR.US,D,20140414,000000,90.707,91.2145,90.0388,90.715,124933.71815391,0
+VCR.US,D,20140415,000000,90.8988,91.279,89.3329,90.7806,149419.11147233,0
+VCR.US,D,20140416,000000,91.6087,92.0316,91.1876,92.0228,119650.3036529,0
+VCR.US,D,20140417,000000,91.9691,92.4327,91.8211,92.1518,104718.56453892,0
+VCR.US,D,20140421,000000,92.1795,92.5212,91.839,92.3633,189413.33054392,0
+VCR.US,D,20140422,000000,92.96,93.6511,92.7078,93.3711,96650.430042628,0
+VCR.US,D,20140423,000000,93.3711,93.4873,92.7367,92.7921,62017.174636484,0
+VCR.US,D,20140424,000000,93.3611,93.5439,92.405,93.2301,106420.61762826,0
+VCR.US,D,20140425,000000,92.7554,92.7554,91.562,91.692,106150.70625078,0
+VCR.US,D,20140428,000000,91.9422,92.2887,90.2106,91.3257,176062.78867861,0
+VCR.US,D,20140429,000000,91.5242,91.977,91.0893,91.8966,140910.86028963,0
+VCR.US,D,20140430,000000,91.8579,92.4327,91.419,92.3871,87557.035164703,0
+VCR.US,D,20140501,000000,92.4933,93.1119,92.3354,92.7554,109170.08800336,0
+VCR.US,D,20140502,000000,92.83,93.5706,92.821,93.1119,75785.676284076,0
+VCR.US,D,20140505,000000,92.6155,93.2023,92.1795,93.1199,76019.330909359,0
+VCR.US,D,20140506,000000,92.8875,92.8875,91.83,91.8678,160809.77445488,0
+VCR.US,D,20140507,000000,92.2312,92.2312,91.0466,91.6185,78868.507353001,0
+VCR.US,D,20140508,000000,91.279,92.679,91.1181,91.6454,117650.13948992,0
+VCR.US,D,20140509,000000,91.6087,92.2223,91.1876,92.1697,67001.470931849,0
+VCR.US,D,20140512,000000,92.3722,93.4783,92.3722,93.4406,89603.527399939,0
+VCR.US,D,20140513,000000,93.5529,93.6063,93.0166,93.1289,58042.02461066,0
+VCR.US,D,20140514,000000,92.8954,93.0543,91.9691,92.1042,78270.270941717,0
+VCR.US,D,20140515,000000,91.9045,91.9045,90.4985,91.4855,102546.180803,0
+VCR.US,D,20140516,000000,91.5045,92.114,91.1092,92.0595,63341.553223756,0
+VCR.US,D,20140519,000000,91.6732,92.5688,91.6185,92.5112,133141.84399897,0
+VCR.US,D,20140520,000000,92.3454,92.3553,91.3257,91.5709,79365.023431728,0
+VCR.US,D,20140521,000000,91.8579,92.6612,91.8122,92.5688,133032.06661037,0
+VCR.US,D,20140522,000000,92.6155,93.3164,92.6155,93.1754,70709.730976209,0
+VCR.US,D,20140523,000000,93.2301,93.948,93.1576,93.9063,106913.10517897,0
+VCR.US,D,20140527,000000,94.0244,94.5746,94.0244,94.4146,97977.830025915,0
+VCR.US,D,20140528,000000,94.2825,94.4523,93.8208,94.1753,107093.38180796,0
+VCR.US,D,20140529,000000,94.4523,94.5746,94.1276,94.5457,75026.298751907,0
+VCR.US,D,20140530,000000,94.5646,94.658,94.1933,94.5844,77561.250009825,0
+VCR.US,D,20140602,000000,94.6777,94.9478,94.3104,94.8425,106699.5931938,0
+VCR.US,D,20140603,000000,94.6777,94.8238,94.4058,94.6877,150463.50736207,0
+VCR.US,D,20140604,000000,94.6678,95.3032,94.2538,95.1713,84278.820486705,0
+VCR.US,D,20140605,000000,95.1613,95.9259,94.8238,95.7541,73072.46266118,0
+VCR.US,D,20140606,000000,95.9874,96.3816,95.9536,96.2932,72494.368890007,0
+VCR.US,D,20140609,000000,96.323,96.8244,96.2446,96.4392,59945.504101111,0
+VCR.US,D,20140610,000000,96.2644,96.3519,96.1037,96.2197,103896.74482241,0
+VCR.US,D,20140611,000000,95.9536,96.1523,95.7124,95.9775,91830.296264163,0
+VCR.US,D,20140612,000000,95.8583,95.8583,94.5357,94.7363,101211.73089567,0
+VCR.US,D,20140613,000000,94.8028,94.9478,94.2736,94.8028,61586.122138119,0
+VCR.US,D,20140616,000000,94.5844,95.1613,94.5457,95.1613,125749.49507839,0
+VCR.US,D,20140617,000000,95.2457,95.6935,94.9101,95.5584,137660.84530779,0
+VCR.US,D,20140618,000000,95.5297,96.3131,95.3321,96.2197,110840.92000053,0
+VCR.US,D,20140619,000000,96.3716,96.5454,95.8305,96.0748,82398.505032382,0
+VCR.US,D,20140620,000000,96.2197,96.3519,95.7034,95.8305,42574.491269741,0
+VCR.US,D,20140623,000000,95.8305,96.0351,95.625,96.0062,87568.113616763,0
+VCR.US,D,20140624,000000,95.7412,96.5454,95.6061,95.7412,54213.915857644,0
+VCR.US,D,20140625,000000,95.5098,96.6208,95.5098,96.5156,51787.734856323,0
+VCR.US,D,20140626,000000,96.4869,96.611,95.9079,96.5841,58869.887119206,0
+VCR.US,D,20140627,000000,96.3519,96.9992,96.3519,96.9506,53421.302969292,0
+VCR.US,D,20140630,000000,96.8244,97.1828,96.7381,96.9803,77724.40539472,0
+VCR.US,D,20140701,000000,97.2792,98.2552,97.2792,97.999,103868.54512626,0
+VCR.US,D,20140702,000000,97.9793,98.3744,97.9693,98.009,70804.401384728,0
+VCR.US,D,20140703,000000,98.5005,98.8748,98.3645,98.7825,44236.259078864,0
+VCR.US,D,20140707,000000,98.6285,98.6285,97.9613,98.1073,96212.327620222,0
+VCR.US,D,20140708,000000,97.8025,97.8829,96.7966,97.0369,133755.18739034,0
+VCR.US,D,20140709,000000,97.2881,98.0973,97.2593,98.0675,56667.289423113,0
+VCR.US,D,20140710,000000,96.6984,97.5106,96.4968,97.1928,77268.174596215,0
+VCR.US,D,20140711,000000,97.2981,97.4053,97.0171,97.3279,40195.645472681,0
+VCR.US,D,20140714,000000,97.864,97.9226,97.5393,97.6168,51866.291152755,0
+VCR.US,D,20140715,000000,97.6754,97.6754,96.8343,97.2028,55505.059088732,0
+VCR.US,D,20140716,000000,97.8829,98.0875,97.2693,97.3477,46053.12521684,0
+VCR.US,D,20140717,000000,96.9992,97.5006,96.3032,96.4482,56321.843145216,0
+VCR.US,D,20140718,000000,96.7669,97.3953,96.6497,97.3756,46319.008066299,0
+VCR.US,D,20140721,000000,96.9992,97.2216,96.6497,96.8443,82314.913075922,0
+VCR.US,D,20140722,000000,97.2216,97.5592,97.0955,97.3566,49825.841709553,0
+VCR.US,D,20140723,000000,97.443,97.443,97.0856,97.2981,43262.362429518,0
+VCR.US,D,20140724,000000,97.6853,97.8363,97.452,97.598,157914.26993897,0
+VCR.US,D,20140725,000000,96.9227,96.9227,96.4094,96.4968,55266.368803422,0
+VCR.US,D,20140728,000000,96.5742,96.7966,96.0937,96.5931,46923.287269617,0
+VCR.US,D,20140729,000000,96.7083,97.2593,96.3916,96.3916,66091.023598851,0
+VCR.US,D,20140730,000000,96.6695,96.9029,96.3419,96.8244,116047.79246912,0
+VCR.US,D,20140731,000000,96.1134,96.2734,95.0412,95.1325,74916.521363305,0
+VCR.US,D,20140801,000000,95.055,95.5098,94.3203,94.8138,77694.191434554,0
+VCR.US,D,20140804,000000,95.0927,96.045,94.9855,95.8117,198667.86654272,0
+VCR.US,D,20140805,000000,95.3579,95.8206,94.784,95.1325,1617772.2545938,0
+VCR.US,D,20140806,000000,94.5457,95.5584,94.5189,94.9757,121147.90894512,0
+VCR.US,D,20140807,000000,95.5197,95.615,94.222,94.4523,138734.44802568,0
+VCR.US,D,20140808,000000,94.5357,95.8495,94.5357,95.8395,74322.313480042,0
+VCR.US,D,20140811,000000,96.1721,96.5454,96.1037,96.2644,237554.24040821,0
+VCR.US,D,20140812,000000,96.1523,96.4482,95.6449,95.9348,104905.89109195,0
+VCR.US,D,20140813,000000,96.1523,96.4193,96.0162,96.192,30444.593395146,0
+VCR.US,D,20140814,000000,96.3617,96.9992,96.3419,96.9992,45738.900031115,0
+VCR.US,D,20140815,000000,97.2981,97.3279,96.2009,96.8146,49942.669022194,0
+VCR.US,D,20140818,000000,97.4709,97.8363,97.443,97.7241,236678.0355634,0
+VCR.US,D,20140819,000000,98.285,98.5889,98.1868,98.4617,74335.406196114,0
+VCR.US,D,20140820,000000,98.3148,99.0237,98.295,98.8847,43144.527984871,0
+VCR.US,D,20140821,000000,99.0237,99.0437,98.6732,98.7924,78323.64893801,0
+VCR.US,D,20140822,000000,98.855,99.1329,98.6087,98.9741,58185.037355445,0
+VCR.US,D,20140825,000000,99.4408,99.4904,99.1826,99.3117,333363.71522622,0
+VCR.US,D,20140826,000000,99.3316,99.58,99.2621,99.3812,62104.795120966,0
+VCR.US,D,20140827,000000,99.4804,99.5998,99.3117,99.4507,55095.156362482,0
+VCR.US,D,20140828,000000,99.1628,99.4308,98.7527,99.3017,52762.638637676,0
+VCR.US,D,20140829,000000,99.4011,99.58,98.9543,99.3117,71086.398346277,0
+VCR.US,D,20140902,000000,99.3216,99.7295,99.1032,99.6595,101685.08293827,0
+VCR.US,D,20140903,000000,100.106,100.106,99.2223,99.3017,96270.741276543,0
+VCR.US,D,20140904,000000,99.5104,100.017,99.4308,99.5899,86867.149740915,0
+VCR.US,D,20140905,000000,99.1032,99.8971,99.1032,99.8971,42188.759711624,0
+VCR.US,D,20140908,000000,99.6397,99.7585,99.1529,99.5501,60874.079810209,0
+VCR.US,D,20140909,000000,99.4804,99.5302,98.5789,98.6187,49798.649145403,0
+VCR.US,D,20140910,000000,98.6832,98.9641,98.3247,98.9344,51289.204513587,0
+VCR.US,D,20140911,000000,98.6535,99.2223,98.5203,99.2025,26829.996627301,0
+VCR.US,D,20140912,000000,99.2621,99.2621,98.6087,98.8847,45467.981521627,0
+VCR.US,D,20140915,000000,98.8351,98.8748,98.147,98.3744,79049.791113997,0
+VCR.US,D,20140916,000000,98.0675,98.994,98.0278,98.7924,32986.594577102,0
+VCR.US,D,20140917,000000,98.8748,99.3017,98.569,98.8748,71392.566475957,0
+VCR.US,D,20140918,000000,99.1529,99.421,98.994,99.2322,83337.152061535,0
+VCR.US,D,20140919,000000,99.5998,99.7585,98.9047,99.1727,60536.690588357,0
+VCR.US,D,20140922,000000,98.8152,98.8152,97.4053,97.6366,75109.890708366,0
+VCR.US,D,20140923,000000,97.3378,97.6455,96.8642,97.0955,40349.736669527,0
+VCR.US,D,20140924,000000,97.0171,97.8442,96.6497,97.8263,44765.003381767,0
+VCR.US,D,20140925,000000,97.5393,97.6455,96.3716,96.4571,89898.617077559,0
+VCR.US,D,20140926,000000,96.8731,97.588,96.7966,97.4133,50571.119393644,0
+VCR.US,D,20140929,000000,96.7768,97.308,96.5156,96.9606,251933.06405116,0
+VCR.US,D,20140930,000000,96.9506,96.9893,96.2932,96.3716,96514.467221881,0
+VCR.US,D,20141001,000000,96.1523,96.1523,94.92,95.074,199480.62207118,0
+VCR.US,D,20141002,000000,95.065,95.7541,94.0046,95.5873,118494.11611055,0
+VCR.US,D,20141003,000000,96.045,97.1342,96.045,96.8543,103697.33268532,0
+VCR.US,D,20141006,000000,97.1244,97.2693,96.2108,96.3816,100765.57141722,0
+VCR.US,D,20141007,000000,95.8395,96.1134,94.9389,94.9389,102988.31175342,0
+VCR.US,D,20141008,000000,95.0412,96.4293,94.4425,96.3419,113377.88552247,0
+VCR.US,D,20141009,000000,96.1037,96.2247,94.1753,94.1933,159721.06475689,0
+VCR.US,D,20141010,000000,93.9678,94.6976,93.2301,93.2301,135330.34184698,0
+VCR.US,D,20141013,000000,93.0742,93.2499,91.3157,91.3257,173095.77779032,0
+VCR.US,D,20141014,000000,91.7377,92.7644,91.5521,92.0316,1394879.8419222,0
+VCR.US,D,20141015,000000,89.4401,91.9045,89.2624,91.5342,257167.12908389,0
+VCR.US,D,20141016,000000,89.8313,92.405,89.7509,91.839,101279.20874004,0
+VCR.US,D,20141017,000000,92.8011,93.5339,92.4516,92.7823,163396.08944508,0
+VCR.US,D,20141020,000000,92.5499,94.0622,92.5499,94.0046,339710.66112507,0
+VCR.US,D,20141021,000000,94.6023,95.9259,94.4146,95.8305,100199.56323011,0
+VCR.US,D,20141022,000000,96.0847,96.2932,94.929,94.9657,176001.35362627,0
+VCR.US,D,20141023,000000,95.8017,96.7867,95.8017,96.2108,94748.964816188,0
+VCR.US,D,20141024,000000,95.8206,96.3131,95.5584,96.2446,101776.73195078,0
+VCR.US,D,20141027,000000,95.9964,96.4869,95.7322,96.3617,87467.40041621,0
+VCR.US,D,20141028,000000,96.2734,97.5691,96.2734,97.5205,85565.935189772,0
+VCR.US,D,20141029,000000,97.6168,97.864,96.7481,97.2216,122002.96401782,0
+VCR.US,D,20141030,000000,96.9606,98.0973,96.8244,97.874,83233.417464965,0
+VCR.US,D,20141031,000000,99.0237,99.3117,98.6087,98.855,97626.340955986,0
+VCR.US,D,20141103,000000,98.8649,99.0535,98.7031,98.8847,82173.914595149,0
+VCR.US,D,20141104,000000,98.559,98.559,97.2117,97.734,166158.65253624,0
+VCR.US,D,20141105,000000,98.2552,98.5005,97.6455,98.0973,220387.67537396,0
+VCR.US,D,20141106,000000,98.2652,99.0635,98.2652,99.0535,215233.17376966,0
+VCR.US,D,20141107,000000,98.9344,98.994,98.569,98.9047,91318.673205355,0
+VCR.US,D,20141110,000000,98.8847,99.0535,98.414,98.9145,87209.574622795,0
+VCR.US,D,20141111,000000,98.9741,99.3216,98.7129,99.2919,65472.644547456,0
+VCR.US,D,20141112,000000,99.0734,100.007,99.0734,99.917,103918.90172653,0
+VCR.US,D,20141113,000000,100.007,100.672,99.9669,100.364,109838.82365503,0
+VCR.US,D,20141114,000000,100.324,100.781,100.274,100.762,158667.60467911,0
+VCR.US,D,20141117,000000,100.533,100.87,100.274,100.453,108591.99423219,0
+VCR.US,D,20141118,000000,100.364,100.97,100.314,100.692,155826.48529152,0
+VCR.US,D,20141119,000000,100.89,101.178,100.633,101.069,90872.513726905,0
+VCR.US,D,20141120,000000,100.732,101.893,100.682,101.595,94573.723847225,0
+VCR.US,D,20141121,000000,102.768,102.836,101.695,101.814,122986.93198722,0
+VCR.US,D,20141124,000000,102.162,102.896,102.162,102.896,145903.21364104,0
+VCR.US,D,20141125,000000,103.274,103.532,102.866,103.125,99526.799050419,0
+VCR.US,D,20141126,000000,103.204,103.224,103.025,103.214,71157.904718669,0
+VCR.US,D,20141128,000000,103.76,104.554,103.532,104.365,133772.30863444,0
+VCR.US,D,20141201,000000,103.969,104.297,103.045,103.085,160000.04032243,0
+VCR.US,D,20141202,000000,103.244,103.65,103.165,103.432,116632.93616433,0
+VCR.US,D,20141203,000000,103.442,103.76,103.224,103.66,144033.97663877,0
+VCR.US,D,20141204,000000,103.621,103.7,103.075,103.432,123681.85307103,0
+VCR.US,D,20141205,000000,103.65,103.77,103.432,103.502,92747.793521202,0
+VCR.US,D,20141208,000000,103.323,103.612,102.409,102.698,125753.52360641,0
+VCR.US,D,20141209,000000,101.725,102.718,101.347,102.688,137389.9267983,0
+VCR.US,D,20141210,000000,102.419,102.638,101.109,101.168,142061.00503994,0
+VCR.US,D,20141211,000000,101.645,102.935,101.645,102.012,119563.69030043,0
+VCR.US,D,20141212,000000,101.258,102.31,101.258,101.427,155427.66101733,0
+VCR.US,D,20141215,000000,102.002,102.192,100.344,100.87,295311.24666131,0
+VCR.US,D,20141216,000000,100.493,101.178,99.3415,99.3712,441778.45422544,0
+VCR.US,D,20141217,000000,99.58,101.287,99.5104,101.248,148258.89540197,0
+VCR.US,D,20141218,000000,102.985,102.985,101.715,102.856,195104.63350716,0
+VCR.US,D,20141219,000000,103.015,103.432,102.578,103.175,151661.99444865,0
+VCR.US,D,20141222,000000,103.432,104.077,103.432,104.077,79840.389738338,0
+VCR.US,D,20141223,000000,104.574,105.021,104.365,104.753,135191.35763023,0
+VCR.US,D,20141224,000000,105.29,105.29,104.574,104.574,80621.924174628,0
+VCR.US,D,20141226,000000,104.901,105.359,104.853,105.11,144259.57420801,0
+VCR.US,D,20141229,000000,104.892,106.004,104.892,105.865,877756.83523103,0
+VCR.US,D,20141230,000000,105.637,105.924,105.3,105.507,875563.301723,0
+VCR.US,D,20141231,000000,105.647,106.202,105.031,105.16,106655.27938556,0
+VCR.US,D,20150102,000000,105.647,105.697,103.532,104.277,304773.25185325,0
+VCR.US,D,20150105,000000,104.008,104.018,102.052,102.34,170697.79648516,0
+VCR.US,D,20150106,000000,102.419,102.479,100.463,101.218,191077.11261704,0
+VCR.US,D,20150107,000000,102.122,102.926,101.992,102.926,195411.80876884,0
+VCR.US,D,20150108,000000,103.462,104.554,103.462,104.395,212093.94330844,0
+VCR.US,D,20150109,000000,104.277,104.355,103.145,103.284,138850.26820631,0
+VCR.US,D,20150112,000000,103.264,103.472,102.359,102.935,123781.55913958,0
+VCR.US,D,20150113,000000,103.7,104.484,102.002,102.777,144126.63278328,0
+VCR.US,D,20150114,000000,101.615,101.932,100.453,101.605,254688.57721828,0
+VCR.US,D,20150115,000000,101.922,102.182,100.176,100.206,162813.96714588,0
+VCR.US,D,20150116,000000,100.077,101.506,99.7093,101.477,161005.15806395,0
+VCR.US,D,20150120,000000,101.715,101.715,99.8971,100.781,1925867.0278014,0
+VCR.US,D,20150121,000000,100.732,101.605,100.444,101.417,111009.11104546,0
+VCR.US,D,20150122,000000,101.992,103.462,101.437,103.303,152464.67865705,0
+VCR.US,D,20150123,000000,103.264,103.621,102.935,103.125,80276.477896731,0
+VCR.US,D,20150126,000000,103.085,103.899,102.985,103.839,166345.97908927,0
+VCR.US,D,20150127,000000,102.807,103.78,102.509,103.204,221601.26944062,0
+VCR.US,D,20150128,000000,103.67,103.82,101.765,101.893,137827.02208869,0
+VCR.US,D,20150129,000000,102.192,103.332,101.635,103.135,129230.14328949,0
+VCR.US,D,20150130,000000,102.945,103.105,101.804,101.903,101656.88324211,0
+VCR.US,D,20150202,000000,102.102,102.807,100.563,102.718,120215.304708,0
+VCR.US,D,20150203,000000,103.362,104.981,103.362,104.971,132769.20515693,0
+VCR.US,D,20150204,000000,104.823,105.994,104.823,105.497,125218.73651147,0
+VCR.US,D,20150205,000000,105.737,106.242,105.667,106.212,94032.893960257,0
+VCR.US,D,20150206,000000,106.332,106.56,105.707,105.984,101486.67793318,0
+VCR.US,D,20150209,000000,105.607,105.954,105.437,105.597,71662.47785344,0
+VCR.US,D,20150210,000000,106.114,107.076,105.835,106.927,159497.48145167,0
+VCR.US,D,20150211,000000,106.888,107.136,106.411,106.917,93472.928565182,0
+VCR.US,D,20150212,000000,107.335,108.059,106.967,108.029,107349.19333736,0
+VCR.US,D,20150213,000000,108.209,108.774,108.099,108.774,108377.47511501,0
+VCR.US,D,20150217,000000,108.764,108.794,108.179,108.625,112705.12134278,0
+VCR.US,D,20150218,000000,108.337,108.794,108.268,108.635,94076.200636494,0
+VCR.US,D,20150219,000000,108.824,109.201,108.725,108.982,116263.31871831,0
+VCR.US,D,20150220,000000,108.972,109.747,108.377,109.737,107008.7827195,0
+VCR.US,D,20150223,000000,109.697,109.907,109.261,109.569,120924.32563989,0
+VCR.US,D,20150224,000000,109.976,110.074,109.727,109.957,138178.51115862,0
+VCR.US,D,20150225,000000,110.094,110.979,110.044,110.73,248391.98791972,0
+VCR.US,D,20150226,000000,110.541,110.79,110.164,110.462,100745.42877711,0
+VCR.US,D,20150227,000000,110.561,110.611,110.154,110.294,91111.204012216,0
+VCR.US,D,20150302,000000,110.224,111.475,110.224,111.445,1938062.3892563,0
+VCR.US,D,20150303,000000,110.979,111.267,110.471,111.167,117934.15071548,0
+VCR.US,D,20150304,000000,111.068,111.068,110.114,110.581,103259.23026291,0
+VCR.US,D,20150305,000000,110.869,110.869,110.393,110.651,99368.679325551,0
+VCR.US,D,20150306,000000,110.284,110.393,109.112,109.31,155392.41139713,0
+VCR.US,D,20150309,000000,109.489,109.986,109.31,109.857,122266.83260326,0
+VCR.US,D,20150310,000000,109.012,109.012,108.209,108.258,102926.87670109,0
+VCR.US,D,20150311,000000,108.417,108.516,107.782,107.862,194405.68389532,0
+VCR.US,D,20150312,000000,108.357,109.927,108.357,109.867,94369.276050104,0
+VCR.US,D,20150313,000000,109.777,109.797,108.576,109.082,97815.681773025,0
+VCR.US,D,20150316,000000,109.4,110.373,109.4,110.294,172841.98052494,0
+VCR.US,D,20150317,000000,109.727,110.144,109.598,109.887,87034.333653834,0
+VCR.US,D,20150318,000000,109.579,111.157,109.022,110.76,78143.37230902,0
+VCR.US,D,20150319,000000,110.76,111.038,110.393,110.77,70915.185905337,0
+VCR.US,D,20150320,000000,111.564,112.071,111.306,111.872,73025.127456921,0
+VCR.US,D,20150323,000000,111.812,112.429,111.634,111.812,103924.94451857,0
+VCR.US,D,20150324,000000,111.584,111.912,111.257,111.257,83253.560105076,0
+VCR.US,D,20150325,000000,111.386,111.386,109.499,109.549,99258.901936948,0
+VCR.US,D,20150326,000000,108.982,109.291,108.427,108.834,121269.77191779,0
+VCR.US,D,20150327,000000,108.715,109.559,108.715,109.44,65357.831498826,0
+VCR.US,D,20150330,000000,110.104,110.78,110.104,110.571,147165.15004396,0
+VCR.US,D,20150331,000000,110.174,112.479,110.134,110.194,186382.87033928,0
+VCR.US,D,20150401,000000,110.024,110.064,109.012,109.549,110375.62501398,0
+VCR.US,D,20150402,000000,109.648,110.73,109.648,110.651,169505.35219062,0
+VCR.US,D,20150406,000000,110.114,111.524,109.917,111.157,74140.022587041,0
+VCR.US,D,20150407,000000,111.207,111.247,110.471,110.511,105330.90079829,0
+VCR.US,D,20150408,000000,110.591,111.554,110.561,111.554,88477.553817757,0
+VCR.US,D,20150409,000000,111.554,111.962,110.959,111.554,120053.15645511,0
+VCR.US,D,20150410,000000,111.892,112.021,111.614,111.932,99702.040019381,0
+VCR.US,D,20150413,000000,112.001,112.101,111.257,111.257,78587.517523459,0
+VCR.US,D,20150414,000000,111.277,111.455,110.591,111.058,96813.585427523,0
+VCR.US,D,20150415,000000,111.386,111.763,111.197,111.217,94487.11049475,0
+VCR.US,D,20150416,000000,111.197,111.574,111.197,111.386,114373.93907594,0
+VCR.US,D,20150417,000000,111.038,111.356,109.43,109.787,109929.46553553,0
+VCR.US,D,20150420,000000,110.531,110.969,110.274,110.83,95076.282717985,0
+VCR.US,D,20150421,000000,111.237,111.326,110.73,110.969,52666.961097151,0
+VCR.US,D,20150422,000000,110.929,111.257,110.491,111.127,44047.92539383,0
+VCR.US,D,20150423,000000,111.127,112.259,111.078,111.713,91701.383367456,0
+VCR.US,D,20150424,000000,112.498,113.063,112.419,112.935,77016.391594834,0
+VCR.US,D,20150427,000000,113.232,113.352,111.942,112.001,137940.82800531,0
+VCR.US,D,20150428,000000,112.001,112.001,110.959,111.684,120113.58437545,0
+VCR.US,D,20150429,000000,111.326,111.534,110.452,110.899,97255.716377951,0
+VCR.US,D,20150430,000000,110.721,110.969,109.261,109.667,73139.940505551,0
+VCR.US,D,20150501,000000,110.084,111.068,109.847,111.038,55577.57259313,0
+VCR.US,D,20150504,000000,111.475,111.902,111.167,111.296,283326.37579551,0
+VCR.US,D,20150505,000000,111.277,111.296,110.074,110.124,75474.472494368,0
+VCR.US,D,20150506,000000,110.442,110.442,109.231,109.697,94032.893960257,0
+VCR.US,D,20150507,000000,109.677,110.521,109.529,110.354,108762.19954112,0
+VCR.US,D,20150508,000000,111.674,111.822,111.257,111.286,86033.244440337,0
+VCR.US,D,20150511,000000,111.316,111.743,110.859,110.889,170173.08071028,0
+VCR.US,D,20150512,000000,110.471,110.969,109.757,110.641,134901.30361263,0
+VCR.US,D,20150513,000000,110.899,110.899,110.034,110.074,46933.358589672,0
+VCR.US,D,20150514,000000,110.661,110.661,109.957,110.531,64579.318458551,0
+VCR.US,D,20150515,000000,110.73,111.286,110.591,111.286,60983.857198811,0
+VCR.US,D,20150518,000000,111.416,112.041,111.336,111.882,74983.999207675,0
+VCR.US,D,20150519,000000,112.101,112.339,111.763,111.922,65444.444851301,0
+VCR.US,D,20150520,000000,111.962,112.359,111.494,111.962,59289.861165511,0
+VCR.US,D,20150521,000000,111.972,112.586,111.783,112.349,59019.949788029,0
+VCR.US,D,20150522,000000,112.349,112.626,112.051,112.199,58246.472407783,0
+VCR.US,D,20150526,000000,112.131,112.429,111.107,111.366,70876.914889126,0
+VCR.US,D,20150527,000000,111.614,112.259,111.366,112.179,60247.64370277,0
+VCR.US,D,20150528,000000,112.081,112.131,111.733,111.992,34588.941597899,0
+VCR.US,D,20150529,000000,111.852,112.081,111.107,111.237,43902.898385034,0
+VCR.US,D,20150601,000000,111.435,111.922,111.038,111.544,94384.383030187,0
+VCR.US,D,20150602,000000,111.237,112.189,111.227,111.733,51634.650791483,0
+VCR.US,D,20150603,000000,111.812,112.756,111.792,112.626,68801.215825731,0
+VCR.US,D,20150604,000000,112.319,112.656,111.753,111.832,81473.957851306,0
+VCR.US,D,20150605,000000,111.584,111.952,111.356,111.792,60021.039001526,0
+VCR.US,D,20150608,000000,111.773,111.773,110.959,111.008,83477.143410303,0
+VCR.US,D,20150609,000000,110.959,111.107,110.164,110.78,87195.474774718,0
+VCR.US,D,20150610,000000,111.267,112.14,111.237,111.842,147639.50921857,0
+VCR.US,D,20150611,000000,112.179,112.606,112.14,112.199,90508.93907291,0
+VCR.US,D,20150612,000000,111.783,112.081,111.654,111.882,76474.554575858,0
+VCR.US,D,20150615,000000,111.326,111.494,110.73,111.386,82920.199411246,0
+VCR.US,D,20150616,000000,111.306,111.942,111.157,111.862,65135.255325603,0
+VCR.US,D,20150617,000000,112.229,112.666,111.713,112.419,129828.37970078,0
+VCR.US,D,20150618,000000,112.676,113.997,112.676,113.669,169505.35219062,0
+VCR.US,D,20150619,000000,113.659,113.937,113.402,113.402,90811.078674569,0
+VCR.US,D,20150622,000000,114.096,114.274,113.878,113.898,80473.875769816,0
+VCR.US,D,20150623,000000,114.176,114.464,114.076,114.404,121316.09999005,0
+VCR.US,D,20150624,000000,114.314,114.444,113.501,113.54,126490.74423445,0
+VCR.US,D,20150625,000000,113.779,114.027,113.382,113.501,114933.904471,0
+VCR.US,D,20150626,000000,113.729,114.186,113.54,113.917,89810.996593077,0
+VCR.US,D,20150629,000000,111.257,113.352,111.207,111.316,142833.47528818,0
+VCR.US,D,20150630,000000,112.219,112.259,111.277,111.763,143737.87982915,0
+VCR.US,D,20150701,000000,112.756,112.955,112.429,112.955,133382.5485483,0
+VCR.US,D,20150702,000000,113.193,113.481,112.399,112.736,201964.20959681,0
+VCR.US,D,20150706,000000,111.812,113.123,111.743,112.517,186404.02011139,0
+VCR.US,D,20150707,000000,112.756,113.252,111.068,113.252,279216.27008095,0
+VCR.US,D,20150708,000000,112.469,112.666,110.969,111.137,137272.09235365,0
+VCR.US,D,20150709,000000,112.249,112.686,111.455,111.574,82029.894718358,0
+VCR.US,D,20150710,000000,112.706,113.362,112.479,113.163,126046.59902001,0
+VCR.US,D,20150713,000000,114.116,114.871,114.116,114.741,114377.96760395,0
+VCR.US,D,20150714,000000,114.901,115.089,114.682,114.951,97162.053101436,0
+VCR.US,D,20150715,000000,114.971,114.971,114.484,114.662,95199.15282266,0
+VCR.US,D,20150716,000000,115.417,115.417,114.921,115.367,407374.82491656,0
+VCR.US,D,20150717,000000,115.546,115.566,114.701,115.118,225416.28547758,0
+VCR.US,D,20150720,000000,115.357,115.387,114.921,115.148,95259.580742992,0
+VCR.US,D,20150721,000000,115.178,115.178,114.404,114.701,141942.16346329,0
+VCR.US,D,20150722,000000,114.583,115.278,114.583,115.158,64023.3815915,0
+VCR.US,D,20150723,000000,115.605,115.625,114.226,114.364,120820.59104333,0
+VCR.US,D,20150724,000000,115.517,116.371,113.937,114.136,205189.04627852,0
+VCR.US,D,20150727,000000,113.679,114.027,112.895,113.133,106818.43477045,0
+VCR.US,D,20150728,000000,113.809,114.294,112.915,114.136,81810.339941153,0
+VCR.US,D,20150729,000000,114.314,115.337,114.304,115.238,1500344.6912772,0
+VCR.US,D,20150730,000000,114.901,115.834,114.632,115.744,84029.051749334,0
+VCR.US,D,20150731,000000,116.201,116.598,115.724,116.171,144388.48710472,0
+VCR.US,D,20150803,000000,116.409,116.459,115.099,115.685,196973.87050942,0
+VCR.US,D,20150804,000000,115.685,116.409,115.675,116.091,78250.128301607,0
+VCR.US,D,20150805,000000,116.648,116.648,115.079,115.268,95039.01883378,0
+VCR.US,D,20150806,000000,115.268,115.268,112.429,113.589,270383.72239245,0
+VCR.US,D,20150807,000000,113.609,113.749,112.736,113.451,430939.69958194,0
+VCR.US,D,20150810,000000,114.334,114.731,114.186,114.434,124712.14911269,0
+VCR.US,D,20150811,000000,113.599,113.898,112.836,113.292,95543.591968551,0
+VCR.US,D,20150812,000000,112.557,112.994,111.008,112.746,194961.62076237,0
+VCR.US,D,20150813,000000,112.746,114.076,112.746,113.411,56135.523724193,0
+VCR.US,D,20150814,000000,113.402,113.689,113.123,113.599,64912.679152382,0
+VCR.US,D,20150817,000000,113.521,114.761,113.173,114.761,74362.598760263,0
+VCR.US,D,20150818,000000,114.851,115.148,114.494,114.731,108484.2311076,0
+VCR.US,D,20150819,000000,114.583,115.109,113.809,114.334,203855.6035032,0
+VCR.US,D,20150820,000000,113.461,113.461,111.078,111.187,215192.88848945,0
+VCR.US,D,20150821,000000,110.074,110.314,107.632,107.782,374141.4829981,0
+VCR.US,D,20150824,000000,106.729,107.017,89.9664,103.442,635544.60929725,0
+VCR.US,D,20150825,000000,104.465,107.712,103.165,103.165,1376629.6028498,0
+VCR.US,D,20150826,000000,104.207,106.829,103.382,106.779,221196.40237441,0
+VCR.US,D,20150827,000000,107.832,109.588,107.245,109.281,354243.57596486,0
+VCR.US,D,20150828,000000,109.102,109.986,108.794,109.41,138495.75774037,0
+VCR.US,D,20150831,000000,108.864,109.559,108.337,108.764,162172.42405836,0
+VCR.US,D,20150901,000000,107.642,107.642,105.497,105.904,519862.40574613,0
+VCR.US,D,20150902,000000,106.987,108.476,106.391,108.019,139163.48626003,0
+VCR.US,D,20150903,000000,108.278,109.43,107.959,108.526,93478.971357216,0
+VCR.US,D,20150904,000000,107.434,107.702,106.57,107.106,125047.52407053,0
+VCR.US,D,20150908,000000,109.042,109.727,108.496,109.648,129160.65118112,0
+VCR.US,D,20150909,000000,110.711,110.73,108.229,108.427,90366.933460129,0
+VCR.US,D,20150910,000000,108.229,109.211,108.009,108.526,111701.01073326,0
+VCR.US,D,20150911,000000,108.149,109.271,107.969,109.271,71916.275118833,0
+VCR.US,D,20150914,000000,109.251,109.31,108.407,108.725,53353.825124922,0
+VCR.US,D,20150915,000000,109.032,109.986,108.397,109.807,60247.64370277,0
+VCR.US,D,20150916,000000,110.074,111.177,109.767,111.068,59246.554489273,0
+VCR.US,D,20150917,000000,111.137,112.984,111.078,111.396,96611.151894411,0
+VCR.US,D,20150918,000000,110.234,111.048,109.449,109.667,115154.46638022,0
+VCR.US,D,20150921,000000,110.064,111.048,109.727,110.393,68134.49443807,0
+VCR.US,D,20150922,000000,109.211,109.271,108.248,109.022,96260.669956488,0
+VCR.US,D,20150923,000000,109.251,109.251,108.317,108.675,60979.82867079,0
+VCR.US,D,20150924,000000,108.009,108.407,106.897,108.288,143245.39227844,0
+VCR.US,D,20150925,000000,109.559,109.569,107.732,108.189,93142.589267369,0
+VCR.US,D,20150928,000000,107.473,107.702,104.594,104.892,179489.05176142,0
+VCR.US,D,20150929,000000,105.21,105.517,103.82,104.484,151391.07593916,0
+VCR.US,D,20150930,000000,105.717,107.096,105.667,107.026,86539.831839118,0
+VCR.US,D,20151001,000000,107.235,107.612,106.044,107.612,350120.37753422,0
+VCR.US,D,20151002,000000,106.471,109.132,105.924,109.122,133001.8526502,0
+VCR.US,D,20151005,000000,109.907,110.998,109.887,110.84,97024.076016679,0
+VCR.US,D,20151006,000000,110.84,111.257,109.618,110.074,75638.635011269,0
+VCR.US,D,20151007,000000,110.423,110.74,109.479,110.561,209404.90085367,0
+VCR.US,D,20151008,000000,110.393,112.051,110.164,111.832,165589.62295311,0
+VCR.US,D,20151009,000000,111.912,112.031,111.336,111.872,109658.54702604,0
+VCR.US,D,20151012,000000,112.131,112.716,111.982,112.289,164421.3498267,0
+VCR.US,D,20151013,000000,111.882,112.796,111.634,111.733,1043429.0430086,0
+VCR.US,D,20151014,000000,111.783,112.081,110.354,110.571,556779.83654082,0
+VCR.US,D,20151015,000000,110.979,112.021,110.334,111.972,242991.74610606,0
+VCR.US,D,20151016,000000,112.001,112.626,111.932,112.616,116379.13889894,0
+VCR.US,D,20151019,000000,112.379,113.103,112.219,113.053,96330.162064869,0
+VCR.US,D,20151020,000000,113.014,113.461,112.557,112.865,106910.08378295,0
+VCR.US,D,20151021,000000,112.905,113.342,111.892,111.952,122212.44747496,0
+VCR.US,D,20151022,000000,112.756,113.501,112.479,113.302,221082.59645778,0
+VCR.US,D,20151023,000000,114.821,114.821,113.043,113.679,295290.0968892,0
+VCR.US,D,20151026,000000,113.759,114.642,113.679,114.464,130138.57635848,0
+VCR.US,D,20151027,000000,114.256,114.256,113.203,113.679,124081.68447723,0
+VCR.US,D,20151028,000000,114.037,115.04,113.461,115.04,104263.34087242,0
+VCR.US,D,20151029,000000,114.841,115.337,114.354,115.148,193006.77753964,0
+VCR.US,D,20151030,000000,115.357,116.013,114.98,115.328,156010.79044853,0
+VCR.US,D,20151102,000000,116.361,116.361,115.148,115.993,333305.3015699,0
+VCR.US,D,20151103,000000,116.023,116.846,115.934,116.529,181567.77222084,0
+VCR.US,D,20151104,000000,116.916,116.916,115.228,115.734,123191.37978434,0
+VCR.US,D,20151105,000000,115.983,116.399,115.238,116.141,126505.85121454,0
+VCR.US,D,20151106,000000,115.864,116.261,115.337,116.101,146544.75672856,0
+VCR.US,D,20151109,000000,116.003,116.003,113.679,114.494,235273.08641569,0
+VCR.US,D,20151110,000000,114.354,115.417,114.265,115.367,106355.15404791,0
+VCR.US,D,20151111,000000,115.615,115.615,114.504,114.801,123534.81179822,0
+VCR.US,D,20151112,000000,114.176,114.642,113.569,113.619,1254602.467664,0
+VCR.US,D,20151113,000000,112.984,112.984,110.551,110.611,219100.5606709,0
+VCR.US,D,20151116,000000,110.204,111.832,109.966,111.832,158766.30361565,0
+VCR.US,D,20151117,000000,112.439,112.855,111.564,111.822,157224.38451519,0
+VCR.US,D,20151118,000000,112.319,113.858,112.001,113.709,139829.20051569,0
+VCR.US,D,20151119,000000,113.789,114.186,113.649,113.679,310371.89867199,0
+VCR.US,D,20151120,000000,114.563,115.128,114.444,115.128,79273.374419224,0
+VCR.US,D,20151123,000000,115.328,116.003,115.128,115.546,177699.3781876,0
+VCR.US,D,20151124,000000,114.563,115.685,114.176,115.367,213926.9235585,0
+VCR.US,D,20151125,000000,115.507,116.271,115.507,116.111,87421.072343957,0
+VCR.US,D,20151127,000000,116.042,116.101,115.248,115.685,55930.068795066,0
+VCR.US,D,20151130,000000,115.983,116.003,114.613,114.801,127718.4381492,0
+VCR.US,D,20151201,000000,115.308,115.924,115.138,115.914,143795.28635346,0
+VCR.US,D,20151202,000000,115.844,116.081,114.791,114.941,205890.01015437,0
+VCR.US,D,20151203,000000,115.347,115.347,112.696,113.212,211555.12768547,0
+VCR.US,D,20151204,000000,113.531,115.377,113.402,115.238,96117.657211702,0
+VCR.US,D,20151207,000000,114.99,115.198,114.056,114.801,109109.66008303,0
+VCR.US,D,20151208,000000,113.829,114.911,113.491,114.384,117430.58471272,0
+VCR.US,D,20151209,000000,114.176,115.03,112.498,113.053,238366.99593667,0
+VCR.US,D,20151210,000000,113.252,114.037,112.994,113.411,105367.15755048,0
+VCR.US,D,20151211,000000,112.229,112.299,110.711,110.909,119678.50334905,0
+VCR.US,D,20151214,000000,110.949,111.594,109.638,111.087,132615.11396008,0
+VCR.US,D,20151215,000000,112.219,112.826,111.822,111.892,104925.02660005,0
+VCR.US,D,20151216,000000,112.776,114.037,112.179,113.868,102172.53482894,0
+VCR.US,D,20151217,000000,113.868,114.146,111.972,111.972,149518.81754088,0
+VCR.US,D,20151218,000000,111.654,111.753,110.284,110.324,212274.21993742,0
+VCR.US,D,20151221,000000,111.107,111.237,110.074,110.81,168675.47541806,0
+VCR.US,D,20151222,000000,111.257,111.832,110.76,111.624,121176.10864128,0
+VCR.US,D,20151223,000000,112.259,112.399,111.902,112.359,85662.619862302,0
+VCR.US,D,20151224,000000,112.299,112.459,112.031,112.149,64343.649569257,0
+VCR.US,D,20151228,000000,111.912,112.359,111.426,112.289,86589.18130739,0
+VCR.US,D,20151229,000000,112.865,113.649,112.865,113.511,138417.20144393,0
+VCR.US,D,20151230,000000,113.392,113.511,112.666,112.696,112338.52529276,0
+VCR.US,D,20151231,000000,112.319,112.865,111.743,111.743,171476.30952544,0
+VCR.US,D,20160104,000000,109.847,109.847,108.566,109.767,336092.0358292,0
+VCR.US,D,20160105,000000,109.976,110.254,108.904,109.579,180780.19499252,0
+VCR.US,D,20160106,000000,108.089,108.953,107.582,108.317,276264.36617274,0
+VCR.US,D,20160107,000000,106.58,107.872,105.845,106.034,305240.56110382,0
+VCR.US,D,20160108,000000,106.987,107.235,104.564,104.783,272471.50703992,0
+VCR.US,D,20160111,000000,105.32,105.894,103.889,105.477,197969.92406289,0
+VCR.US,D,20160112,000000,106.411,107.166,105.27,106.54,171073.45672322,0
+VCR.US,D,20160113,000000,106.927,106.927,102.787,102.926,268224.4313726,0
+VCR.US,D,20160114,000000,103.035,104.494,101.178,103.621,464598.05120672,0
+VCR.US,D,20160115,000000,100.93,102.062,100.196,101.515,324173.63567576,0
+VCR.US,D,20160119,000000,102.608,102.995,100.692,101.705,300963.27147633,0
+VCR.US,D,20160120,000000,100.106,101.755,97.6655,100.9,409304.48983915,0
+VCR.US,D,20160121,000000,101.208,103.274,100.702,102.132,207962.68782175,0
+VCR.US,D,20160122,000000,103.79,104.287,103.313,103.979,214865.57058765,0
+VCR.US,D,20160125,000000,103.899,104.047,102.578,102.678,115728.53162337,0
+VCR.US,D,20160126,000000,103.085,104.395,102.648,104.277,105873.74494927,0
+VCR.US,D,20160127,000000,104.087,104.723,102.271,102.748,195024.06294672,0
+VCR.US,D,20160128,000000,103.979,103.979,102.132,103.78,204695.55159582,0
+VCR.US,D,20160129,000000,103.125,105.28,103.125,105.26,195843.86839921,0
+VCR.US,D,20160201,000000,104.713,106.173,104.117,105.775,178240.20807457,0
+VCR.US,D,20160202,000000,105.041,105.26,103.332,103.71,142852.61079629,0
+VCR.US,D,20160203,000000,104.307,104.307,101.387,103.342,193088.35523209,0
+VCR.US,D,20160204,000000,102.906,103.422,102.152,103.035,212550.17410694,0
+VCR.US,D,20160205,000000,102.519,102.797,99.411,99.6993,140182.70384962,0
+VCR.US,D,20160208,000000,98.1569,98.285,95.8682,97.5493,213751.68258954,0
+VCR.US,D,20160209,000000,96.3032,98.3247,96.1523,97.2117,242085.32730109,0
+VCR.US,D,20160210,000000,97.3656,98.9344,97.1731,97.2305,218970.64064219,0
+VCR.US,D,20160211,000000,96.0649,97.6168,95.8882,97.0558,480519.80108213,0
+VCR.US,D,20160212,000000,98.0378,99.0337,97.3179,98.9741,162258.03027883,0
+VCR.US,D,20160216,000000,100.334,101.575,99.9768,101.525,141975.39881947,0
+VCR.US,D,20160217,000000,102.499,104.137,102.499,103.849,350933.13306268,0
+VCR.US,D,20160218,000000,103.959,103.959,102.846,103.135,230583.87979795,0
+VCR.US,D,20160219,000000,102.539,103.402,101.942,103.402,112285.14729647,0
+VCR.US,D,20160222,000000,104.415,105.537,104.277,105.368,239171.6944091,0
+VCR.US,D,20160223,000000,105.388,105.756,104.594,104.901,102721.42177196,0
+VCR.US,D,20160224,000000,103.8,105.657,102.926,105.537,135652.62408875,0
+VCR.US,D,20160225,000000,105.815,106.649,105.06,106.649,376093.30482482,0
+VCR.US,D,20160226,000000,107.275,107.345,106.5,106.769,199413.14422681,0
+VCR.US,D,20160229,000000,106.709,107.503,106.282,106.282,89230.888557893,0
+VCR.US,D,20160301,000000,107.225,108.962,106.809,108.924,159666.67962859,0
+VCR.US,D,20160302,000000,108.734,108.982,108.149,108.943,110225.56234516,0
+VCR.US,D,20160303,000000,108.874,109.757,108.596,109.757,86914.484945175,0
+VCR.US,D,20160304,000000,109.857,110.304,109.301,109.767,105488.01339115,0
+VCR.US,D,20160307,000000,109.281,110.024,108.844,109.529,81757.969076865,0
+VCR.US,D,20160308,000000,108.982,109.44,108.327,108.407,210458.36093146,0
+VCR.US,D,20160309,000000,108.884,108.914,108.049,108.754,114583.42253308,0
+VCR.US,D,20160310,000000,109.161,109.667,107.463,108.774,107775.2101757,0
+VCR.US,D,20160311,000000,109.797,110.601,109.618,110.561,99048.411347793,0
+VCR.US,D,20160314,000000,110.373,111.237,110.373,110.969,83596.992118962,0
+VCR.US,D,20160315,000000,110.324,110.79,110.264,110.701,138993.2809511,0
+VCR.US,D,20160316,000000,110.413,111.902,110.373,111.654,116383.16742696,0
+VCR.US,D,20160317,000000,111.534,112.429,111.386,112.159,143596.88134838,0
+VCR.US,D,20160318,000000,112.439,112.865,112.149,112.349,291623.12925706,0
+VCR.US,D,20160321,000000,112.359,112.517,111.694,112.309,89998.323146106,0
+VCR.US,D,20160322,000000,111.614,112.399,111.366,111.972,75409.008914009,0
+VCR.US,D,20160323,000000,111.534,111.534,110.929,111.018,76653.824072843,0
+VCR.US,D,20160324,000000,110.511,111.177,110.274,111.177,125338.58522013,0
+VCR.US,D,20160328,000000,111.574,112.14,111.267,111.743,73821.768873294,0
+VCR.US,D,20160329,000000,111.684,113.093,111.654,112.984,66896.729203275,0
+VCR.US,D,20160330,000000,113.699,113.947,113.222,113.579,68148.594286147,0
+VCR.US,D,20160331,000000,113.471,113.917,113.352,113.54,77135.233171485,0
+VCR.US,D,20160401,000000,112.925,114.166,112.656,113.997,108426.82458329,0
+VCR.US,D,20160404,000000,114.046,114.046,112.935,112.984,61393.759925062,0
+VCR.US,D,20160405,000000,112.219,112.566,111.812,111.992,92593.702324355,0
+VCR.US,D,20160406,000000,112.081,113.203,111.932,113.163,59881.047652757,0
+VCR.US,D,20160407,000000,112.736,113.004,111.286,111.773,72226.471776535,0
+VCR.US,D,20160408,000000,112.319,112.319,111.406,111.674,57281.639946486,0
+VCR.US,D,20160411,000000,112.121,112.626,111.286,111.296,82445.840236641,0
+VCR.US,D,20160412,000000,111.366,112.269,110.919,112.149,97415.850366829,0
+VCR.US,D,20160413,000000,112.796,113.937,112.756,113.898,81136.568629453,0
+VCR.US,D,20160414,000000,114.017,114.156,113.431,113.779,50512.705737323,0
+VCR.US,D,20160415,000000,113.829,114.166,113.54,114.086,89197.65320171,0
+VCR.US,D,20160418,000000,113.878,114.99,113.878,114.961,147249.74913243,0
+VCR.US,D,20160419,000000,115.118,115.328,114.146,114.514,56828.430543998,0
+VCR.US,D,20160420,000000,114.682,115.04,114.176,114.623,58154.82339528,0
+VCR.US,D,20160421,000000,114.841,114.931,114.056,114.176,46486.191979217,0
+VCR.US,D,20160422,000000,114.146,114.553,113.411,114.046,45137.642223813,0
+VCR.US,D,20160425,000000,113.54,114.027,113.352,114.027,67751.784275969,0
+VCR.US,D,20160426,000000,114.106,114.741,113.908,114.524,74616.396025657,0
+VCR.US,D,20160427,000000,114.534,114.691,113.927,114.454,50771.538662744,0
+VCR.US,D,20160428,000000,113.957,114.711,112.994,113.163,44480.992156208,0
+VCR.US,D,20160429,000000,113.967,113.967,112.716,113.421,51175.398596962,0
+VCR.US,D,20160502,000000,113.809,115.079,113.779,115,93838.51748319,0
+VCR.US,D,20160503,000000,114.136,114.454,113.629,113.888,100238.84137833,0
+VCR.US,D,20160504,000000,113.173,113.829,112.905,113.232,61777.477219169,0
+VCR.US,D,20160505,000000,113.232,113.322,112.419,112.489,45489.131293743,0
+VCR.US,D,20160506,000000,112.169,113.183,111.852,113.183,64324.514061153,0
+VCR.US,D,20160509,000000,113.232,113.927,113.232,113.619,45892.991227961,0
+VCR.US,D,20160510,000000,113.858,114.911,113.858,114.871,273553.16681385,0
+VCR.US,D,20160511,000000,113.878,113.878,112.537,112.606,77268.174596215,0
+VCR.US,D,20160512,000000,113.053,113.113,111.932,112.676,39223.763087345,0
+VCR.US,D,20160513,000000,112.279,112.736,111.416,111.475,70574.775287467,0
+VCR.US,D,20160516,000000,111.376,112.399,111.286,112.071,48091.560396031,0
+VCR.US,D,20160517,000000,111.783,112.131,110.551,110.79,45005.707931089,0
+VCR.US,D,20160518,000000,110.104,110.81,109.519,110.174,67825.304912373,0
+VCR.US,D,20160519,000000,109.579,110.174,109.281,110.094,68868.693670101,0
+VCR.US,D,20160520,000000,110.354,111.237,110.224,110.959,45069.157247437,0
+VCR.US,D,20160523,000000,110.85,111.336,110.373,110.373,37759.393151305,0
+VCR.US,D,20160524,000000,110.82,112.111,110.82,111.882,36146.974810453,0
+VCR.US,D,20160525,000000,112.149,112.656,112.14,112.459,55373.124796008,0
+VCR.US,D,20160526,000000,112.826,113.023,112.439,112.596,60606.182696738,0
+VCR.US,D,20160527,000000,112.806,113.332,112.806,113.272,51189.498445039,0
+VCR.US,D,20160531,000000,113.362,113.599,112.786,113.242,125676.98157399,0
+VCR.US,D,20160601,000000,112.786,113.352,112.498,113.272,59148.862684737,0
+VCR.US,D,20160602,000000,113.073,114.037,113.073,114.037,79065.905226086,0
+VCR.US,D,20160603,000000,113.719,113.719,112.586,113.441,74491.511656971,0
+VCR.US,D,20160606,000000,113.461,113.848,113.163,113.599,76957.977938513,0
+VCR.US,D,20160607,000000,113.659,114.304,113.659,113.878,50084.674634974,0
+VCR.US,D,20160608,000000,113.977,114.256,113.639,114.046,90607.638009452,0
+VCR.US,D,20160609,000000,113.569,113.829,113.282,113.749,62398.877666581,0
+VCR.US,D,20160610,000000,112.796,112.865,112.031,112.369,92792.107329444,0
+VCR.US,D,20160613,000000,112.001,112.806,111.514,111.554,77363.85213674,0
+VCR.US,D,20160614,000000,111.207,111.694,110.601,111.237,104936.10505211,0
+VCR.US,D,20160615,000000,111.574,112.586,111.426,111.664,59869.969200696,0
+VCR.US,D,20160616,000000,111.207,112.071,110.432,111.982,182520.51909807,0
+VCR.US,D,20160617,000000,112.121,112.289,111.713,111.812,53716.392646912,0
+VCR.US,D,20160620,000000,112.885,113.898,112.786,112.865,204251.40638138,0
+VCR.US,D,20160621,000000,113.093,113.093,112.349,112.666,68839.48684194,0
+VCR.US,D,20160622,000000,112.736,113.183,112.309,112.319,79464.729500275,0
+VCR.US,D,20160623,000000,113.312,113.521,113.043,113.521,105230.18759773,0
+VCR.US,D,20160624,000000,109.36,111.117,109.062,109.4,287593.59410294,0
+VCR.US,D,20160627,000000,108.377,108.407,106.192,107.106,253886.90014188,0
+VCR.US,D,20160628,000000,107.979,109.152,107.862,109.042,141394.28365228,0
+VCR.US,D,20160629,000000,110.074,111.277,109.907,111.028,65620.692952268,0
+VCR.US,D,20160630,000000,111.356,111.902,110.641,111.902,68546.411428332,0
+VCR.US,D,20160701,000000,112.011,113.322,112.011,112.984,147802.66460346,0
+VCR.US,D,20160705,000000,112.369,112.566,111.267,111.812,93882.831291433,0
+VCR.US,D,20160706,000000,111.346,112.836,111.157,112.786,99652.690551111,0
+VCR.US,D,20160707,000000,112.875,113.392,112.756,113.302,92482.917803747,0
+VCR.US,D,20160708,000000,114.056,115.477,114.056,115.328,77972.15986808,0
+VCR.US,D,20160711,000000,115.685,116.489,115.675,116.191,90220.899319328,0
+VCR.US,D,20160712,000000,116.816,117.076,116.638,116.836,176213.85847944,0
+VCR.US,D,20160713,000000,116.916,116.936,116.013,116.331,977525.34596278,0
+VCR.US,D,20160714,000000,117.114,117.313,116.678,116.836,97101.625181104,0
+VCR.US,D,20160715,000000,117.056,117.056,116.151,116.261,85174.16083962,0
+VCR.US,D,20160718,000000,116.361,117.026,116.221,116.777,98291.048079634,0
+VCR.US,D,20160719,000000,116.281,116.559,115.685,116.409,62932.657629511,0
+VCR.US,D,20160720,000000,116.628,117.134,116.341,117.086,68576.625388498,0
+VCR.US,D,20160721,000000,117.086,117.373,116.569,116.916,77407.158812978,0
+VCR.US,D,20160722,000000,117.026,117.512,116.738,117.363,46712.796680462,0
+VCR.US,D,20160725,000000,117.433,117.621,117.333,117.512,47908.262371024,0
+VCR.US,D,20160726,000000,117.532,117.919,117.076,117.472,50169.273723438,0
+VCR.US,D,20160727,000000,117.78,117.78,116.718,117.076,104835.39185156,0
+VCR.US,D,20160728,000000,116.916,117.443,116.409,117.283,59390.574366064,0
+VCR.US,D,20160729,000000,117.234,117.67,117.036,117.413,65083.891593322,0
+VCR.US,D,20160801,000000,117.443,117.909,116.976,117.522,45072.178643454,0
+VCR.US,D,20160802,000000,117.383,117.383,115.467,115.694,123285.04306085,0
+VCR.US,D,20160803,000000,115.268,116.111,114.951,116.111,78071.865936628,0
+VCR.US,D,20160804,000000,115.894,116.321,115.744,116.013,58837.658895029,0
+VCR.US,D,20160805,000000,116.668,117.273,116.668,117.056,52163.395094386,0
+VCR.US,D,20160808,000000,117.164,117.273,116.718,116.926,107445.8780099,0
+VCR.US,D,20160809,000000,116.787,117.214,116.529,116.648,60614.239752782,0
+VCR.US,D,20160810,000000,116.807,117.134,116.618,116.777,56849.580316113,0
+VCR.US,D,20160811,000000,117.502,118.079,117.413,118.009,53831.205695543,0
+VCR.US,D,20160812,000000,117.73,118.206,117.641,117.959,70075.237812725,0
+VCR.US,D,20160815,000000,118.226,118.683,118.226,118.406,46509.356015344,0
+VCR.US,D,20160816,000000,118.167,118.206,117.72,117.75,87758.461565809,0
+VCR.US,D,20160817,000000,117.582,117.582,116.748,117.433,76886.47156612,0
+VCR.US,D,20160818,000000,117.443,117.592,117.194,117.443,40335.63682145,0
+VCR.US,D,20160819,000000,117.234,117.592,117.086,117.403,54638.925563977,0
+VCR.US,D,20160822,000000,117.313,117.453,116.996,117.263,36370.55811568,0
+VCR.US,D,20160823,000000,117.8,118.059,117.8,117.939,49694.914548834,0
+VCR.US,D,20160824,000000,117.909,117.979,117.056,117.273,46936.379985689,0
+VCR.US,D,20160825,000000,116.936,117.343,116.728,116.936,54978.329049841,0
+VCR.US,D,20160826,000000,117.036,117.542,116.062,116.579,258187.35380549,0
+VCR.US,D,20160829,000000,116.628,117.114,116.628,116.916,39143.192526903,0
+VCR.US,D,20160830,000000,116.906,116.966,116.151,116.39,70243.428857648,0
+VCR.US,D,20160831,000000,116.399,116.469,115.615,116.091,44834.495490149,0
+VCR.US,D,20160901,000000,116.381,116.628,115.744,116.39,56971.443288783,0
+VCR.US,D,20160902,000000,116.757,117.066,116.399,116.648,91458.664554123,0
+VCR.US,D,20160906,000000,116.638,116.936,116.181,116.936,58943.40775561,0
+VCR.US,D,20160907,000000,116.797,117.104,116.549,117.096,100362.71861501,0
+VCR.US,D,20160908,000000,116.668,116.668,116.023,116.161,102302.45485766,0
+VCR.US,D,20160909,000000,115.417,115.417,113.342,113.342,128944.11779993,0
+VCR.US,D,20160912,000000,112.855,115.158,112.646,115.02,94926.220049161,0
+VCR.US,D,20160913,000000,114.246,114.294,112.984,113.352,105174.79533742,0
+VCR.US,D,20160914,000000,113.372,114.007,113.093,113.402,49188.327150052,0
+VCR.US,D,20160915,000000,113.193,114.354,112.965,114.294,149950.87717125,0
+VCR.US,D,20160916,000000,113.967,114.156,113.569,113.927,114012.37868595,0
+VCR.US,D,20160919,000000,114.394,114.603,113.669,113.967,47256.647963447,0
+VCR.US,D,20160920,000000,114.324,114.434,113.649,113.947,69651.235238397,0
+VCR.US,D,20160921,000000,114.176,115,113.729,114.931,39271.098291605,0
+VCR.US,D,20160922,000000,115.497,116.072,115.258,115.884,72445.019421735,0
+VCR.US,D,20160923,000000,115.595,116.052,115.595,115.764,43257.32676949,0
+VCR.US,D,20160926,000000,115.298,115.318,114.404,114.484,71341.202743675,0
+VCR.US,D,20160927,000000,114.534,115.417,114.364,115.417,62585.197087603,0
+VCR.US,D,20160928,000000,115.427,115.675,114.961,115.675,74254.835635672,0
+VCR.US,D,20160929,000000,115.517,116.072,114.672,114.851,58760.109730603,0
+VCR.US,D,20160930,000000,115.347,116.241,115.188,115.963,92181.785334094,0
+VCR.US,D,20161003,000000,115.665,116.062,115.148,115.904,52843.209198119,0
+VCR.US,D,20161004,000000,116.052,116.371,115.278,115.546,79410.344371977,0
+VCR.US,D,20161005,000000,115.924,116.439,115.924,116.003,64442.3485058,0
+VCR.US,D,20161006,000000,115.685,116.151,115.367,116.023,28230.917246992,0
+VCR.US,D,20161007,000000,116.181,116.261,115.109,115.367,33830.571197735,0
+VCR.US,D,20161010,000000,115.834,116.121,115.575,115.605,41562.323604185,0
+VCR.US,D,20161011,000000,115.417,115.417,114.007,114.265,66782.923286649,0
+VCR.US,D,20161012,000000,114.404,115.069,114.265,114.701,41187.670498128,0
+VCR.US,D,20161013,000000,113.917,114.474,113.103,114.146,48787.488611851,0
+VCR.US,D,20161014,000000,114.593,114.891,114.007,114.017,49235.662354312,0
+VCR.US,D,20161017,000000,113.779,114.017,113.163,113.222,70656.352979916,0
+VCR.US,D,20161018,000000,114.314,114.384,113.759,113.809,55375.139060019,0
+VCR.US,D,20161019,000000,113.947,114.593,113.799,114.434,59403.667082137,0
+VCR.US,D,20161020,000000,114.304,114.304,113.729,114.146,36446.093016095,0
+VCR.US,D,20161021,000000,113.759,114.921,113.679,114.851,64081.79524782,0
+VCR.US,D,20161024,000000,115.347,115.724,115.337,115.675,45954.426280298,0
+VCR.US,D,20161025,000000,115.148,115.148,114.274,114.364,79118.276090373,0
+VCR.US,D,20161026,000000,113.917,114.404,113.669,113.927,81311.809598415,0
+VCR.US,D,20161027,000000,114.294,114.294,112.666,112.885,41944.02663428,0
+VCR.US,D,20161028,000000,112.299,113.501,112.101,112.736,65231.939998135,0
+VCR.US,D,20161031,000000,112.875,113.153,112.736,113.073,50091.724559012,0
+VCR.US,D,20161101,000000,113.123,113.163,111.187,111.972,208194.32818303,0
+VCR.US,D,20161102,000000,111.792,112.199,111.147,111.356,88615.530902514,0
+VCR.US,D,20161103,000000,111.514,112.041,110.75,110.929,117358.07120831,0
+VCR.US,D,20161104,000000,110.899,111.872,110.8,110.879,74532.804069198,0
+VCR.US,D,20161107,000000,112.369,113.322,112.169,113.262,108369.41805896,0
+VCR.US,D,20161108,000000,113.222,114.265,112.945,113.848,86012.094668221,0
+VCR.US,D,20161109,000000,111.277,114.464,111.257,114.256,244694.80632741,0
+VCR.US,D,20161110,000000,114.901,116.121,113.987,114.711,168698.63945418,0
+VCR.US,D,20161111,000000,114.603,115.704,114.603,115.605,62524.769167272,0
+VCR.US,D,20161114,000000,116.181,116.668,115.704,115.894,59665.521403574,0
+VCR.US,D,20161115,000000,116.161,116.301,115.645,116.181,90268.234523588,0
+VCR.US,D,20161116,000000,115.914,116.846,115.914,116.777,186086.77352964,0
+VCR.US,D,20161117,000000,116.876,118.186,116.787,118.127,88600.423922432,0
+VCR.US,D,20161118,000000,118.246,118.346,117.79,117.869,49978.925774393,0
+VCR.US,D,20161121,000000,118.118,118.614,118.069,118.554,72512.497266106,0
+VCR.US,D,20161122,000000,119.051,120.262,119.041,120.104,155619.01609838,0
+VCR.US,D,20161123,000000,119.935,120.431,119.875,120.351,90378.011912191,0
+VCR.US,D,20161125,000000,120.621,120.788,120.451,120.678,73324.245662563,0
+VCR.US,D,20161128,000000,120.451,120.451,119.518,119.726,82671.437805881,0
+VCR.US,D,20161129,000000,119.795,120.154,119.736,119.954,70234.364669599,0
+VCR.US,D,20161130,000000,120.094,120.094,118.991,119.001,82578.781661372,0
+VCR.US,D,20161201,000000,118.932,119.676,118.643,118.961,250563.36452363,0
+VCR.US,D,20161202,000000,118.941,119.259,118.137,118.216,204823.45736051,0
+VCR.US,D,20161205,000000,118.823,119.786,118.743,119.538,119423.69895166,0
+VCR.US,D,20161206,000000,119.766,120.104,119.438,120.064,195738.11953864,0
+VCR.US,D,20161207,000000,120.094,122.486,120.064,122.189,199053.59810084,0
+VCR.US,D,20161208,000000,122.456,122.963,122.248,122.536,169610.09391919,0
+VCR.US,D,20161209,000000,122.676,122.755,122.248,122.745,87437.186456045,0
+VCR.US,D,20161212,000000,122.556,122.556,121.325,121.603,101839.17413511,0
+VCR.US,D,20161213,000000,122.05,123.023,122.05,122.536,73552.864627818,0
+VCR.US,D,20161214,000000,122.456,122.833,121.633,121.731,144828.60379113,0
+VCR.US,D,20161215,000000,121.97,122.397,121.404,121.404,90488.796432799,0
+VCR.US,D,20161216,000000,121.791,121.841,120.858,121.027,58306.900328115,0
+VCR.US,D,20161219,000000,121.185,121.871,121.007,121.225,122926.50406689,0
+VCR.US,D,20161220,000000,121.553,122.426,121.494,122.308,116444.6024793,0
+VCR.US,D,20161221,000000,122.189,122.347,121.911,122.258,66607.682317688,0
+VCR.US,D,20161222,000000,122.03,122.03,120.621,120.838,69946.324916017,0
+VCR.US,D,20161223,000000,120.728,121.017,120.471,120.561,39404.039716335,0
+VCR.US,D,20161227,000000,120.659,121.593,120.659,121.086,73365.538074789,0
+VCR.US,D,20161228,000000,121.364,121.404,120.262,120.331,51105.90648858,0
+VCR.US,D,20161229,000000,120.371,120.649,119.875,120.124,41993.37610255,0
+VCR.US,D,20161230,000000,120.361,120.361,118.873,119.239,75943.796008944,0
+VCR.US,D,20170103,000000,120.024,120.471,119.141,119.776,349508.04127485,0
+VCR.US,D,20170104,000000,120.213,121.673,120.213,121.513,150500.77124627,0
+VCR.US,D,20170105,000000,121.027,121.424,120.641,121.414,249683.1311508,0
+VCR.US,D,20170106,000000,121.424,122.129,120.868,121.653,80986.50596063,0
+VCR.US,D,20170109,000000,121.653,121.891,121.374,121.553,53350.803728905,0
+VCR.US,D,20170110,000000,121.711,122.536,121.355,122.159,93486.021281254,0
+VCR.US,D,20170111,000000,122.099,122.397,121.653,122.397,67628.914171295,0
+VCR.US,D,20170112,000000,122.139,122.318,121.156,122.278,80537.325086163,0
+VCR.US,D,20170113,000000,122.367,122.725,122.338,122.566,60027.081793559,0
+VCR.US,D,20170117,000000,122.04,123.152,122.04,122.716,81370.223254736,0
+VCR.US,D,20170118,000000,122.636,122.636,122.169,122.536,146389.6583997,0
+VCR.US,D,20170119,000000,122.783,123.093,121.831,122.139,191165.74023353,0
+VCR.US,D,20170120,000000,122.526,122.735,122.079,122.466,58159.859055307,0
+VCR.US,D,20170123,000000,122.258,122.536,121.831,122.536,110952.71165315,0
+VCR.US,D,20170124,000000,122.943,123.827,122.793,123.747,149468.46094061,0
+VCR.US,D,20170125,000000,124.204,124.631,123.936,124.453,73591.135644028,0
+VCR.US,D,20170126,000000,124.522,124.928,124.463,124.551,93573.641765735,0
+VCR.US,D,20170127,000000,124.551,124.591,123.698,124.055,181327.06767152,0
+VCR.US,D,20170130,000000,123.856,123.926,122.676,123.906,196441.09767849,0
+VCR.US,D,20170131,000000,123.27,123.757,122.853,123.747,114786.8631982,0
+VCR.US,D,20170201,000000,124.075,124.214,123.083,123.46,282948.70129343,0
+VCR.US,D,20170202,000000,123.46,123.906,123.103,123.28,150503.79264229,0
+VCR.US,D,20170203,000000,123.013,123.529,122.863,123.32,65645.871252407,0
+VCR.US,D,20170206,000000,123.172,123.221,122.706,122.953,80156.629188074,0
+VCR.US,D,20170207,000000,123.053,123.152,122.626,122.745,87756.447301798,0
+VCR.US,D,20170208,000000,122.783,123.609,122.716,123.45,64238.907840683,0
+VCR.US,D,20170209,000000,123.638,124.621,123.519,124.403,77370.90206078,0
+VCR.US,D,20170210,000000,124.621,125.228,124.591,125.098,58142.737811213,0
+VCR.US,D,20170213,000000,125.525,125.694,125.168,125.208,88918.677636178,0
+VCR.US,D,20170214,000000,125.238,125.922,125.238,125.872,72132.808500022,0
+VCR.US,D,20170215,000000,125.734,126.647,125.734,126.637,69786.190927138,0
+VCR.US,D,20170216,000000,126.498,126.716,125.744,125.912,142683.41261935,0
+VCR.US,D,20170217,000000,125.684,126.309,125.634,126.309,56229.187000708,0
+VCR.US,D,20170221,000000,126.915,127.342,126.667,127.103,87706.090701522,0
+VCR.US,D,20170222,000000,127.153,127.173,126.885,127.173,59014.914128002,0
+VCR.US,D,20170223,000000,127.381,127.71,125.962,125.991,80894.856948126,0
+VCR.US,D,20170224,000000,125.714,126.627,125.248,126.578,101019.36868262,0
+VCR.US,D,20170227,000000,126.528,126.915,126.27,126.855,57901.026129886,0
+VCR.US,D,20170228,000000,126.578,126.578,125.734,125.912,74725.166282254,0
+VCR.US,D,20170301,000000,127.213,127.411,126.815,127.133,235286.17913176,0
+VCR.US,D,20170302,000000,127.113,127.263,126.736,126.945,66163.537103249,0
+VCR.US,D,20170303,000000,126.796,126.955,126.171,126.726,76040.480681476,0
+VCR.US,D,20170306,000000,126.27,126.398,125.892,126.23,38879.323941454,0
+VCR.US,D,20170307,000000,126.141,126.309,125.763,125.902,184409.89874044,0
+VCR.US,D,20170308,000000,125.912,126.598,125.912,126.309,53400.153197176,0
+VCR.US,D,20170309,000000,126.26,126.578,125.753,126.151,81895.946161623,0
+VCR.US,D,20170310,000000,126.756,126.875,126.151,126.438,52073.760345894,0
+VCR.US,D,20170313,000000,126.548,126.805,126.398,126.786,66560.347113428,0
+VCR.US,D,20170314,000000,126.617,126.945,126.25,126.855,66062.823902697,0
+VCR.US,D,20170315,000000,127.213,127.877,126.805,127.55,68711.581077238,0
+VCR.US,D,20170316,000000,127.779,128.077,127.55,127.789,44657.240257176,0
+VCR.US,D,20170317,000000,128.057,128.087,127.57,127.887,54460.663198998,0
+VCR.US,D,20170320,000000,127.977,127.977,127.293,127.53,44451.785328048,0
+VCR.US,D,20170321,000000,127.877,127.887,125.674,125.792,103752.72494562,0
+VCR.US,D,20170322,000000,125.485,125.952,125.118,125.892,191840.51867724,0
+VCR.US,D,20170323,000000,125.952,126.805,125.912,126.22,53160.455779859,0
+VCR.US,D,20170324,000000,126.408,126.905,126.001,126.398,46901.130365496,0
+VCR.US,D,20170327,000000,125.345,126.716,125.316,126.617,69387.366652948,0
+VCR.US,D,20170328,000000,126.696,127.789,126.538,127.63,52894.5729304,0
+VCR.US,D,20170329,000000,127.411,128.443,127.342,128.256,93980.523095969,0
+VCR.US,D,20170330,000000,128.126,128.653,128.037,128.613,101840.18126712,0
+VCR.US,D,20170331,000000,128.305,128.96,128.296,128.713,63959.932275151,0
+VCR.US,D,20170403,000000,128.84,128.86,127.55,128.156,124902.49706174,0
+VCR.US,D,20170404,000000,127.818,128.116,127.67,127.858,48428.949617883,0
+VCR.US,D,20170405,000000,128.196,129.02,127.381,127.431,66806.087322777,0
+VCR.US,D,20170406,000000,127.7,128.404,127.7,128.067,54847.401889122,0
+VCR.US,D,20170407,000000,128.027,128.087,127.55,127.67,170777.3599136,0
+VCR.US,D,20170410,000000,127.907,128.653,127.7,128.096,112572.17991804,0
+VCR.US,D,20170411,000000,128.027,128.226,127.293,128.196,58489.191221115,0
+VCR.US,D,20170412,000000,128.087,128.196,127.48,127.53,49546.86614402,0
+VCR.US,D,20170413,000000,127.342,127.7,126.706,126.706,65542.136655838,0
+VCR.US,D,20170417,000000,126.985,127.868,126.985,127.818,39454.396316611,0
+VCR.US,D,20170418,000000,127.49,128.047,127.342,127.987,35340.262074024,0
+VCR.US,D,20170419,000000,128.344,128.89,128.166,128.256,51242.876441332,0
+VCR.US,D,20170420,000000,128.752,129.805,128.752,129.595,112032.35716307,0
+VCR.US,D,20170421,000000,129.506,129.595,129.07,129.367,66028.581414508,0
+VCR.US,D,20170424,000000,130.648,130.668,130.012,130.152,47856.898638743,0
+VCR.US,D,20170425,000000,130.738,131.402,130.598,131.205,68815.315673808,0
+VCR.US,D,20170426,000000,131.432,132.406,131.432,131.949,75195.496928836,0
+VCR.US,D,20170427,000000,132.267,132.703,132.177,132.505,121304.01440598,0
+VCR.US,D,20170428,000000,132.932,132.932,131.661,131.89,75558.064450827,0
+VCR.US,D,20170501,000000,132.157,132.485,131.9,132.008,184742.25230226,0
+VCR.US,D,20170502,000000,132.177,132.177,131.452,132.068,85683.769634419,0
+VCR.US,D,20170503,000000,132.147,132.167,130.975,131.383,45969.53326038,0
+VCR.US,D,20170504,000000,131.392,131.392,130.678,131.105,41812.092341555,0
+VCR.US,D,20170505,000000,131.392,131.949,131.035,131.949,36482.349768294,0
+VCR.US,D,20170508,000000,132.207,132.237,131.562,131.949,61102.698775464,0
+VCR.US,D,20170509,000000,132.247,133.001,132.078,132.863,77061.712535082,0
+VCR.US,D,20170510,000000,132.415,132.674,132.048,132.584,87325.394803431,0
+VCR.US,D,20170511,000000,132.277,132.277,130.935,131.75,62309.242918088,0
+VCR.US,D,20170512,000000,131.79,131.79,131.323,131.392,51151.227428828,0
+VCR.US,D,20170515,000000,131.452,131.969,131.293,131.422,77674.048794444,0
+VCR.US,D,20170516,000000,131.482,131.482,130.838,130.896,50275.022584019,0
+VCR.US,D,20170517,000000,130.052,130.351,128.653,128.673,87253.888431038,0
+VCR.US,D,20170518,000000,128.653,129.893,128.653,129.377,41947.048030297,0
+VCR.US,D,20170519,000000,129.605,130.658,129.506,130.152,107998.79348093,0
+VCR.US,D,20170522,000000,130.728,131.055,130.519,130.965,56939.215064606,0
+VCR.US,D,20170523,000000,131.105,131.105,130.231,130.341,44836.50975416,0
+VCR.US,D,20170524,000000,130.331,130.886,129.983,130.848,74300.156575921,0
+VCR.US,D,20170525,000000,131.412,132.237,131.383,131.949,87378.772799725,0
+VCR.US,D,20170526,000000,131.969,132.465,131.919,132.445,61903.36871986,0
+VCR.US,D,20170530,000000,132.445,132.793,132.445,132.515,43046.836180334,0
+VCR.US,D,20170531,000000,132.793,132.863,131.78,132.863,23770.329594503,0
+VCR.US,D,20170601,000000,133.15,134.272,132.942,134.243,114051.65683416,0
+VCR.US,D,20170602,000000,134.52,135.007,134.233,134.799,39597.409061396,0
+VCR.US,D,20170605,000000,134.848,134.848,134.153,134.402,66480.783684991,0
+VCR.US,D,20170606,000000,134.094,134.094,133.35,133.37,51972.040013335,0
+VCR.US,D,20170607,000000,133.637,133.816,133.36,133.717,275222.99167902,0
+VCR.US,D,20170608,000000,133.816,134.044,132.903,133.09,116674.22857656,0
+VCR.US,D,20170609,000000,133.29,133.437,131.532,132.515,81134.554365443,0
+VCR.US,D,20170612,000000,132.147,132.763,131.909,132.435,222565.09476992,0
+VCR.US,D,20170613,000000,132.952,133.517,132.783,133.4,58805.430670852,0
+VCR.US,D,20170614,000000,133.806,133.806,132.723,133.37,55937.118719104,0
+VCR.US,D,20170615,000000,132.277,132.863,131.671,132.763,89187.581881655,0
+VCR.US,D,20170616,000000,132.942,132.942,131.909,132.535,57303.796850608,0
+VCR.US,D,20170619,000000,133.16,133.757,132.803,133.637,57498.173327674,0
+VCR.US,D,20170620,000000,133.428,133.428,131.909,131.949,53582.444090177,0
+VCR.US,D,20170621,000000,132.187,132.257,131.681,132.088,54210.894461627,0
+VCR.US,D,20170622,000000,132.128,132.386,131.79,131.969,46334.115046382,0
+VCR.US,D,20170623,000000,131.939,132.088,131.313,132.088,84816.628977658,0
+VCR.US,D,20170626,000000,132.535,132.833,132.197,132.455,38279.073266158,0
+VCR.US,D,20170627,000000,132.297,132.743,131.522,131.542,139091.97988764,0
+VCR.US,D,20170628,000000,131.959,133.021,131.82,132.833,98979.926371416,0
+VCR.US,D,20170629,000000,132.624,132.713,130.658,131.681,75092.769464273,0
+VCR.US,D,20170630,000000,132.376,132.803,131.929,132.366,51283.161721553,0
+VCR.US,D,20170703,000000,132.763,133.23,132.118,132.118,137041.45912438,0
+VCR.US,D,20170705,000000,132.386,132.386,131.105,131.622,121509.4693351,0
+VCR.US,D,20170706,000000,131.125,131.125,130.022,130.122,109257.70848784,0
+VCR.US,D,20170707,000000,130.361,131.343,130.351,131.235,77668.00600241,0
+VCR.US,D,20170710,000000,131.363,131.651,130.867,131.383,137050.52331243,0
+VCR.US,D,20170711,000000,131.293,131.442,130.559,131.293,52169.43788642,0
+VCR.US,D,20170712,000000,131.9,132.445,131.9,132.187,44351.072127495,0
+VCR.US,D,20170713,000000,132.376,132.664,132.197,132.337,61043.277987138,0
+VCR.US,D,20170714,000000,132.564,132.903,132.177,132.753,38777.603608895,0
+VCR.US,D,20170717,000000,132.813,133.23,132.813,133.011,36840.888762262,0
+VCR.US,D,20170718,000000,133.11,133.507,132.733,133.507,58319.993044187,0
+VCR.US,D,20170719,000000,133.766,134.312,133.766,134.193,80802.200803618,0
+VCR.US,D,20170720,000000,134.432,134.432,133.637,134.054,55135.441642703,0
+VCR.US,D,20170721,000000,133.727,134.054,133.557,134.054,29707.372767098,0
+VCR.US,D,20170724,000000,134.054,134.054,133.607,133.727,51079.721056436,0
+VCR.US,D,20170725,000000,134.243,134.878,133.974,134.61,50472.420457102,0
+VCR.US,D,20170726,000000,134.809,134.898,134.412,134.61,32653.233883272,0
+VCR.US,D,20170727,000000,134.65,136.179,134.392,135.415,81534.385771638,0
+VCR.US,D,20170728,000000,134.432,134.57,134.153,134.51,48609.226246873,0
+VCR.US,D,20170731,000000,134.948,135.057,133.984,134.372,45865.798663811,0
+VCR.US,D,20170801,000000,134.838,134.838,134.133,134.689,61960.775244175,0
+VCR.US,D,20170802,000000,134.54,134.699,133.507,134.213,94117.493048721,0
+VCR.US,D,20170803,000000,134.243,134.59,133.905,133.994,54913.872601486,0
+VCR.US,D,20170804,000000,134.034,134.193,133.557,134.153,26553.035325781,0
+VCR.US,D,20170807,000000,134.322,134.64,134.163,134.392,33782.228861471,0
+VCR.US,D,20170808,000000,134.48,135.166,134.143,134.292,57693.556936748,0
+VCR.US,D,20170809,000000,133.25,133.786,132.793,133.786,49458.238527534,0
+VCR.US,D,20170810,000000,133.1,133.15,131.651,131.661,98722.100578001,0
+VCR.US,D,20170811,000000,131.602,132.525,131.602,132.376,52532.005408409,0
+VCR.US,D,20170814,000000,133.12,133.757,133.09,133.26,36818.731858141,0
+VCR.US,D,20170815,000000,133.33,133.33,132.008,132.108,44253.380322959,0
+VCR.US,D,20170816,000000,132.317,132.952,132.317,132.604,44140.581538339,0
+VCR.US,D,20170817,000000,132.396,132.425,130.489,130.509,156149.77466529,0
+VCR.US,D,20170818,000000,130.132,130.519,129.655,129.883,59325.110785705,0
+VCR.US,D,20170821,000000,129.983,130.172,129.298,130.092,58464.012920977,0
+VCR.US,D,20170822,000000,130.4,131.542,130.4,131.422,37204.463416259,0
+VCR.US,D,20170823,000000,130.658,130.818,130.202,130.469,39076.721814538,0
+VCR.US,D,20170824,000000,130.985,131.363,130.172,130.212,34596.998653944,0
+VCR.US,D,20170825,000000,130.678,131.075,130.38,130.578,56394.356649614,0
+VCR.US,D,20170828,000000,130.975,130.975,130.42,130.678,61252.761444288,0
+VCR.US,D,20170829,000000,129.825,130.539,129.585,130.41,125735.39523031,0
+VCR.US,D,20170830,000000,130.4,131.502,130.39,131.303,54833.302041044,0
+VCR.US,D,20170831,000000,131.73,132.217,131.73,132.118,78010.43088429,0
+VCR.US,D,20170901,000000,132.455,133.001,132.455,132.823,71593.992877063,0
+VCR.US,D,20170905,000000,132.654,132.972,131.412,132.187,57939.297146097,0
+VCR.US,D,20170906,000000,132.485,133.05,132.068,132.883,58133.673623164,0
+VCR.US,D,20170907,000000,133.19,133.33,131.582,131.89,48353.414717468,0
+VCR.US,D,20170908,000000,131.701,131.701,131.275,131.482,25218.585418454,0
+VCR.US,D,20170911,000000,132.088,132.425,131.988,132.227,85300.052340311,0
+VCR.US,D,20170912,000000,132.624,133.727,132.495,133.011,72466.169193852,0
+VCR.US,D,20170913,000000,132.913,133.915,132.913,133.875,39891.491607011,0
+VCR.US,D,20170914,000000,133.687,133.687,133.31,133.409,43559.466371149,0
+VCR.US,D,20170915,000000,133.38,133.447,133.001,133.18,23116.700922915,0
+VCR.US,D,20170918,000000,133.418,133.747,132.574,132.823,46912.208817556,0
+VCR.US,D,20170919,000000,132.922,133.09,132.227,132.694,22377.466030856,0
+VCR.US,D,20170920,000000,132.833,133.13,132.574,133.13,41469.667459676,0
+VCR.US,D,20170921,000000,133.1,133.1,132.684,132.833,33053.065289467,0
+VCR.US,D,20170922,000000,132.713,133.13,132.713,133.07,43085.107196544,0
+VCR.US,D,20170925,000000,132.991,133.35,132.366,132.793,382601.39184455,0
+VCR.US,D,20170926,000000,133.14,133.38,132.594,132.942,55398.303096147,0
+VCR.US,D,20170927,000000,133.22,134.024,132.803,133.717,56522.262414317,0
+VCR.US,D,20170928,000000,133.577,133.727,133.35,133.637,37636.523046631,0
+VCR.US,D,20170929,000000,133.806,134.272,133.627,134.153,53050.678391257,0
+VCR.US,D,20171002,000000,134.362,134.56,134.163,134.53,105462.83509101,0
+VCR.US,D,20171003,000000,134.759,135.057,134.55,135.017,66880.615091186,0
+VCR.US,D,20171004,000000,135.087,135.822,135.087,135.622,45620.058454462,0
+VCR.US,D,20171005,000000,135.891,136.378,135.842,136.368,37518.688601984,0
+VCR.US,D,20171006,000000,136.039,136.595,136.039,136.477,44071.089429958,0
+VCR.US,D,20171009,000000,136.179,136.229,135.702,135.822,34786.339470983,0
+VCR.US,D,20171010,000000,136.119,136.378,135.474,135.732,47219.384079242,0
+VCR.US,D,20171011,000000,135.852,135.852,135.494,135.802,31340.940880068,0
+VCR.US,D,20171012,000000,135.355,135.355,134.55,134.848,64834.12285595,0
+VCR.US,D,20171013,000000,135.126,135.542,134.888,135.305,36448.107280107,0
+VCR.US,D,20171016,000000,135.335,135.514,135.166,135.514,48827.773892072,0
+VCR.US,D,20171017,000000,135.405,135.891,135.395,135.612,38438.200123032,0
+VCR.US,D,20171018,000000,135.901,135.901,135.415,135.415,36031.154629817,0
+VCR.US,D,20171019,000000,134.848,135.395,134.49,135.395,31596.752409472,0
+VCR.US,D,20171020,000000,135.989,136.169,135.742,135.832,69256.43949223,0
+VCR.US,D,20171023,000000,136.069,136.169,134.848,134.878,62074.5811608,0
+VCR.US,D,20171024,000000,135.156,135.514,135.156,135.295,51385.889186117,0
+VCR.US,D,20171025,000000,135.007,135.107,133.944,134.66,42819.224347085,0
+VCR.US,D,20171026,000000,134.689,135.504,134.53,135.087,50818.873867005,0
+VCR.US,D,20171027,000000,135.792,136.805,135.116,136.745,78331.705994055,0
+VCR.US,D,20171030,000000,136.189,136.467,135.961,136.179,26076.661887165,0
+VCR.US,D,20171031,000000,136.238,136.595,136.139,136.358,51421.138806311,0
+VCR.US,D,20171101,000000,136.814,137.132,136.238,136.348,62295.143070011,0
+VCR.US,D,20171102,000000,136.049,136.139,134.789,135.255,47800.499246433,0
+VCR.US,D,20171103,000000,135.195,135.802,134.918,135.672,41766.771401306,0
+VCR.US,D,20171106,000000,135.572,136.635,135.572,136.566,62806.766128819,0
+VCR.US,D,20171107,000000,135.98,136.049,135.484,135.632,45387.410961185,0
+VCR.US,D,20171108,000000,135.514,135.921,135.255,135.782,113371.84273043,0
+VCR.US,D,20171109,000000,134.928,136.189,134.858,136.049,69619.00701422,0
+VCR.US,D,20171110,000000,135.98,136.695,135.98,136.496,40057.668387923,0
+VCR.US,D,20171113,000000,136.219,137.182,136.219,136.904,34643.326726198,0
+VCR.US,D,20171114,000000,136.496,137.032,136.179,137.032,24747.247639867,0
+VCR.US,D,20171115,000000,136.348,136.854,135.702,136.576,76665.909656909,0
+VCR.US,D,20171116,000000,136.675,137.887,136.675,137.747,51002.171892011,0
+VCR.US,D,20171117,000000,138.124,138.701,138.065,138.513,48693.825335338,0
+VCR.US,D,20171120,000000,138.711,138.979,138.581,138.81,46461.013679079,0
+VCR.US,D,20171121,000000,139.137,139.664,139.048,139.574,59661.492875552,0
+VCR.US,D,20171122,000000,139.764,139.932,139.584,139.714,38628.548072077,0
+VCR.US,D,20171124,000000,140.002,140.032,139.802,140.012,21005.752239326,0
+VCR.US,D,20171127,000000,140.249,140.607,139.783,140.012,82983.648727595,0
+VCR.US,D,20171128,000000,140.309,141.729,140.17,141.679,47314.054487762,0
+VCR.US,D,20171129,000000,141.749,142.811,141.749,142.454,75867.253976525,0
+VCR.US,D,20171130,000000,142.781,143.694,142.364,143.149,59380.503046009,0
+VCR.US,D,20171201,000000,142.891,143.497,141.005,143.11,186512.79036799,0
+VCR.US,D,20171204,000000,144.678,145.512,144.151,144.599,152442.52175293,0
+VCR.US,D,20171205,000000,144.738,144.738,143.734,143.734,122531.70832072,0
+VCR.US,D,20171206,000000,143.626,143.774,142.821,142.911,72049.216543563,0
+VCR.US,D,20171207,000000,142.841,143.734,142.622,143.337,82603.95996151,0
+VCR.US,D,20171208,000000,143.874,144.331,143.684,144.014,48125.802884219,0
+VCR.US,D,20171211,000000,144.271,144.371,143.964,144.361,48311.115173236,0
+VCR.US,D,20171212,000000,144.827,144.867,144.341,144.371,41064.800393453,0
+VCR.US,D,20171213,000000,144.708,144.897,144.44,144.489,69159.754819699,0
+VCR.US,D,20171214,000000,144.738,145.145,144.509,144.728,48507.505914315,0
+VCR.US,D,20171215,000000,145.274,145.8,145.006,145.393,123591.21119054,0
+VCR.US,D,20171218,000000,146.396,147.171,146.376,146.902,68001.553013341,0
+VCR.US,D,20171219,000000,147.259,147.269,146.506,146.753,142737.79774765,0
+VCR.US,D,20171220,000000,147.429,147.429,146.356,146.466,75124.997688449,0
+VCR.US,D,20171221,000000,146.723,147.687,146.585,147.449,59675.59272363,0
+VCR.US,D,20171222,000000,147.071,147.289,146.853,147.101,58920.243719482,0
+VCR.US,D,20171226,000000,147.022,147.468,147.022,147.279,79898.803394658,0
+VCR.US,D,20171227,000000,147.399,147.449,146.882,146.972,49327.311366816,0
+VCR.US,D,20171228,000000,147.439,147.439,147.051,147.429,60827.751737954,0
+VCR.US,D,20171229,000000,147.587,147.607,146.426,146.426,56838.501864053,0
+VCR.US,D,20180102,000000,147.161,148.501,146.674,148.411,147970.85564838,0
+VCR.US,D,20180103,000000,148.69,149.236,148.69,149.137,89045.576268876,0
+VCR.US,D,20180104,000000,149.613,149.811,148.868,149.494,121464.14839486,0
+VCR.US,D,20180105,000000,150.388,150.726,149.901,150.706,105378.23600254,0
+VCR.US,D,20180108,000000,150.676,151.053,150.546,150.953,80116.343907853,0
+VCR.US,D,20180109,000000,151.4,151.489,150.686,151.113,69320.895940584,0
+VCR.US,D,20180110,000000,150.686,151.232,150.318,150.973,118453.83083033,0
+VCR.US,D,20180111,000000,151.519,153.575,151.499,153.525,119629.15388079,0
+VCR.US,D,20180112,000000,153.784,155.353,153.784,155.253,122553.86522484,0
+VCR.US,D,20180116,000000,156.206,156.543,153.784,154.071,123573.08281444,0
+VCR.US,D,20180117,000000,154.716,155.313,154.001,154.905,119737.92413738,0
+VCR.US,D,20180118,000000,154.816,155.163,154.518,154.786,67067.941644215,0
+VCR.US,D,20180119,000000,155.68,156.326,155.143,156.306,74833.936538851,0
+VCR.US,D,20180122,000000,156.434,157.864,156.306,157.854,96909.262968049,0
+VCR.US,D,20180123,000000,158.648,159.215,158.341,159.035,178341.92840712,0
+VCR.US,D,20180124,000000,159.741,160.485,158.281,159.592,129008.57424828,0
+VCR.US,D,20180125,000000,160.198,160.208,158.529,159.255,93605.869989912,0
+VCR.US,D,20180126,000000,159.721,160.555,159.045,160.555,75726.25549575,0
+VCR.US,D,20180129,000000,160.505,160.992,159.8,160.038,105238.24465377,0
+VCR.US,D,20180130,000000,159.284,160.018,158.668,159.235,112127.02757159,0
+VCR.US,D,20180131,000000,160.008,160.406,158.351,158.678,168399.52124855,0
+VCR.US,D,20180201,000000,157.864,158.995,157.05,157.11,142420.55116591,0
+VCR.US,D,20180202,000000,157.735,158.47,155.223,155.521,172452.2204388,0
+VCR.US,D,20180205,000000,153.862,156.126,149.097,150.259,244805.59084803,0
+VCR.US,D,20180206,000000,147.141,154.031,146.506,153.634,337108.23202279,0
+VCR.US,D,20180207,000000,153.794,155.879,153.465,153.565,167169.81306979,0
+VCR.US,D,20180208,000000,153.872,153.981,147.488,147.538,229565.66934036,0
+VCR.US,D,20180209,000000,148.868,149.673,143.11,148.401,302667.3388297,0
+VCR.US,D,20180212,000000,149.951,151.162,148.194,150.427,202413.39047129,0
+VCR.US,D,20180213,000000,149.911,151.45,149.911,151.162,93935.20215572,0
+VCR.US,D,20180214,000000,150.288,153.902,150.02,153.545,178858.58712596,0
+VCR.US,D,20180215,000000,154.568,155.024,152.949,155.024,121873.0439891,0
+VCR.US,D,20180216,000000,154.468,155.531,153.981,154.3,110403.82471014,0
+VCR.US,D,20180220,000000,153.634,155.303,153.634,153.634,158246.6235008,0
+VCR.US,D,20180221,000000,154.27,155.948,153.485,153.485,61868.119099667,0
+VCR.US,D,20180222,000000,154.101,154.766,153.356,153.674,53838.255619581,0
+VCR.US,D,20180223,000000,154.558,155.739,153.922,155.739,64379.906321457,0
+VCR.US,D,20180226,000000,156.376,156.98,155.829,156.98,81059.019465028,0
+VCR.US,D,20180227,000000,156.663,156.901,153.714,153.744,107834.63096403,0
+VCR.US,D,20180228,000000,154.398,154.915,152.82,152.82,78242.071245562,0
+VCR.US,D,20180301,000000,152.83,153.336,149.702,151.272,114396.09598006,0
+VCR.US,D,20180302,000000,149.494,151.788,148.788,151.579,80824.357707739,0
+VCR.US,D,20180305,000000,151.103,153.465,150.666,153.138,751008.26520316,0
+VCR.US,D,20180306,000000,153.784,154.398,152.929,154.398,59094.477556439,0
+VCR.US,D,20180307,000000,152.959,153.784,151.827,153.465,75228.732285018,0
+VCR.US,D,20180308,000000,154.161,154.358,153.435,153.932,54381.099770561,0
+VCR.US,D,20180309,000000,154.796,156.196,154.418,156.186,73534.736251718,0
+VCR.US,D,20180312,000000,156.633,157.248,156.356,156.613,92001.508705104,0
+VCR.US,D,20180313,000000,157.447,157.665,155.381,155.64,65423.295079185,0
+VCR.US,D,20180314,000000,156.306,156.443,154.875,155.143,63486.580232552,0
+VCR.US,D,20180315,000000,155.54,155.749,154.677,154.955,36143.953414436,0
+VCR.US,D,20180316,000000,155.163,155.769,154.885,154.885,59145.841288721,0
+VCR.US,D,20180319,000000,154.261,154.608,151.986,153.018,100597.3803723,0
+VCR.US,D,20180320,000000,153.346,153.932,153.168,153.744,50822.902395026,0
+VCR.US,D,20180321,000000,154.001,154.816,153.376,153.754,88252.963380524,0
+VCR.US,D,20180322,000000,152.433,152.919,150.408,150.408,108317.04719468,0
+VCR.US,D,20180323,000000,150.814,151.559,147.627,147.697,152857.46013922,0
+VCR.US,D,20180326,000000,150.02,151.827,148.581,151.768,81825.446921236,0
+VCR.US,D,20180327,000000,152.761,152.761,147.934,148.868,102051.67898828,0
+VCR.US,D,20180328,000000,148.034,149.067,146.226,147.131,94451.860874557,0
+VCR.US,D,20180329,000000,147.458,149.861,146.713,149.265,129518.18304308,0
+VCR.US,D,20180402,000000,148.421,148.531,143.814,144.976,333445.29291867,0
+VCR.US,D,20180403,000000,146.089,147.577,144.887,146.902,199228.8390698,0
+VCR.US,D,20180404,000000,144.639,149.971,144.509,149.722,150693.13345933,0
+VCR.US,D,20180405,000000,150.824,152.184,150.199,151.827,89261.102518058,0
+VCR.US,D,20180406,000000,150.456,151.559,147.726,148.67,68093.202025843,0
+VCR.US,D,20180409,000000,149.831,150.427,148.253,148.341,65886.575801729,0
+VCR.US,D,20180410,000000,150.278,150.427,148.938,150.199,67783.00536814,0
+VCR.US,D,20180411,000000,149.623,150.893,148.748,149.623,61327.289212698,0
+VCR.US,D,20180412,000000,150.526,150.903,149.702,150.109,67650.06394341,0
+VCR.US,D,20180413,000000,150.943,151.103,148.908,149.345,154384.2722596,0
+VCR.US,D,20180416,000000,150.269,151.043,149.673,150.556,95017.869061664,0
+VCR.US,D,20180417,000000,152.026,153.257,151.836,153.008,83180.039468672,0
+VCR.US,D,20180418,000000,153.595,154.518,153.595,153.804,112973.01845624,0
+VCR.US,D,20180419,000000,153.842,154.131,152.423,153.088,69338.017184677,0
+VCR.US,D,20180420,000000,153.198,153.376,151.043,151.45,69089.255579312,0
+VCR.US,D,20180423,000000,152.056,152.83,151.043,151.778,52166.416490403,0
+VCR.US,D,20180424,000000,152.671,152.899,148.868,149.593,90820.142862618,0
+VCR.US,D,20180425,000000,149.444,150.586,148.243,150.159,67585.607495057,0
+VCR.US,D,20180426,000000,151.232,152.601,150.716,152.403,46509.356015344,0
+VCR.US,D,20180427,000000,154.349,154.349,152.423,152.82,44699.539801408,0
+VCR.US,D,20180430,000000,153.882,154.141,152.145,152.145,42986.408260002,0
+VCR.US,D,20180501,000000,151.778,152.433,150.546,152.333,66214.900835531,0
+VCR.US,D,20180502,000000,152.294,152.681,151.45,151.489,51771.620744235,0
+VCR.US,D,20180503,000000,150.893,151.202,149.147,150.903,45651.279546634,0
+VCR.US,D,20180504,000000,150.298,153.208,150.288,152.811,59088.434764406,0
+VCR.US,D,20180507,000000,153.575,153.714,152.83,153.455,42499.963501332,0
+VCR.US,D,20180508,000000,153.168,153.376,152.076,152.811,81554.528411748,0
+VCR.US,D,20180509,000000,153.218,153.415,152.096,153.277,63442.266424309,0
+VCR.US,D,20180510,000000,153.317,154.101,153.158,153.744,92358.033435062,0
+VCR.US,D,20180511,000000,154.071,154.329,153.644,154.121,105291.62265007,0
+VCR.US,D,20180514,000000,154.418,154.806,154.181,154.231,156219.26677367,0
+VCR.US,D,20180515,000000,153.774,153.872,152.82,153.455,115294.45772899,0
+VCR.US,D,20180516,000000,153.714,155.173,153.714,154.895,43335.883065921,0
+VCR.US,D,20180517,000000,154.786,155.56,154.211,154.518,51368.767942023,0
+VCR.US,D,20180518,000000,154.598,154.628,154.051,154.388,69554.550565866,0
+VCR.US,D,20180521,000000,155.213,155.64,154.806,155.213,87395.894043818,0
+VCR.US,D,20180522,000000,155.859,155.928,154.191,154.191,150718.31175947,0
+VCR.US,D,20180523,000000,153.674,155.293,153.674,155.293,76281.185230797,0
+VCR.US,D,20180524,000000,155.044,155.859,154.448,155.63,89983.216166023,0
+VCR.US,D,20180525,000000,155.66,156.394,155.56,155.859,69445.780309269,0
+VCR.US,D,20180529,000000,155.193,155.749,154.28,154.915,91317.666073349,0
+VCR.US,D,20180530,000000,155.6,156.583,155.353,156.394,149588.30964927,0
+VCR.US,D,20180531,000000,156.443,156.443,155.074,155.521,63229.761571142,0
+VCR.US,D,20180601,000000,156.156,156.851,156.156,156.743,72923.407124362,0
+VCR.US,D,20180604,000000,157.248,158.628,157.248,158.628,49200.412734118,0
+VCR.US,D,20180605,000000,158.638,159.751,158.421,159.572,111965.88645071,0
+VCR.US,D,20180606,000000,159.998,161.37,159.453,161.37,61370.595888935,0
+VCR.US,D,20180607,000000,161.647,162.362,161.25,161.717,80450.711733688,0
+VCR.US,D,20180608,000000,161.37,162.233,160.406,162.183,55510.09474876,0
+VCR.US,D,20180611,000000,162.323,163.205,162.183,162.888,82949.406239406,0
+VCR.US,D,20180612,000000,163.315,164.149,163.127,163.812,156000.71912847,0
+VCR.US,D,20180613,000000,164.031,164.298,163.087,163.395,140313.63101034,0
+VCR.US,D,20180614,000000,164.031,164.615,163.732,164.537,67890.768492732,0
+VCR.US,D,20180615,000000,164.031,165.053,163.782,164.963,74666.752625933,0
+VCR.US,D,20180618,000000,164.001,165.301,163.881,165.192,93986.565888002,0
+VCR.US,D,20180619,000000,163.792,164.585,163.186,164.585,103495.90628421,0
+VCR.US,D,20180620,000000,165.34,165.46,164.547,165.142,93843.553143217,0
+VCR.US,D,20180621,000000,165.282,165.44,163.632,163.911,67768.905520063,0
+VCR.US,D,20180622,000000,164.775,164.775,163.167,163.305,52874.430290289,0
+VCR.US,D,20180625,000000,162.54,162.54,159.125,160.008,93401.42219279,0
+VCR.US,D,20180626,000000,160.555,161.507,160.158,161.14,50444.220760948,0
+VCR.US,D,20180627,000000,161.766,162.183,158.995,158.995,70705.702448186,0
+VCR.US,D,20180628,000000,159.015,160.257,158.152,159.91,83533.542802614,0
+VCR.US,D,20180629,000000,161.23,161.756,160.128,160.158,56515.212490278,0
+VCR.US,D,20180702,000000,158.995,160.188,158.568,160.128,165811.19199434,0
+VCR.US,D,20180703,000000,161.061,161.13,159.413,159.542,66376.041956416,0
+VCR.US,D,20180705,000000,160.376,160.495,159.205,160.287,69798.276511204,0
+VCR.US,D,20180706,000000,160.317,161.816,160.098,161.607,71372.423835847,0
+VCR.US,D,20180709,000000,162.828,163.335,162.203,163.305,86872.185400943,0
+VCR.US,D,20180710,000000,163.553,163.911,163.047,163.692,59231.447509191,0
+VCR.US,D,20180711,000000,162.74,163.235,162.372,163.018,55611.815081319,0
+VCR.US,D,20180712,000000,163.852,164.199,162.938,164.031,86146.043224957,0
+VCR.US,D,20180713,000000,164.199,164.914,164.199,164.675,65282.296598411,0
+VCR.US,D,20180716,000000,165.242,165.242,164.378,164.865,69597.857242104,0
+VCR.US,D,20180717,000000,164.199,166.204,164.179,165.967,105060.9894208,0
+VCR.US,D,20180718,000000,165.917,166.314,165.35,166.006,73978.881466156,0
+VCR.US,D,20180719,000000,165.43,166.324,165.43,165.55,61303.118044564,0
+VCR.US,D,20180720,000000,165.609,165.648,164.745,164.795,52550.133784509,0
+VCR.US,D,20180723,000000,164.715,164.855,163.702,164.438,60915.372222436,0
+VCR.US,D,20180724,000000,165.4,165.817,163.495,163.931,68774.023261581,0
+VCR.US,D,20180725,000000,163.732,165.242,162.848,165.242,71414.723380079,0
+VCR.US,D,20180726,000000,164.755,165.242,163.395,163.682,67030.67776001,0
+VCR.US,D,20180727,000000,165.867,165.867,162.372,162.988,92516.15315993,0
+VCR.US,D,20180730,000000,163.077,163.077,161.27,161.776,69647.206710375,0
+VCR.US,D,20180731,000000,162.442,163.117,161.29,162.511,88987.162612555,0
+VCR.US,D,20180801,000000,162.402,162.65,160.773,161.657,61857.040647606,0
+VCR.US,D,20180802,000000,161.041,163.465,160.843,163.435,104331.82584879,0
+VCR.US,D,20180803,000000,163.802,163.921,163.245,163.583,59893.133236823,0
+VCR.US,D,20180806,000000,163.632,164.635,163.245,164.566,155802.31412338,0
+VCR.US,D,20180807,000000,165.182,165.837,164.685,165.579,211581.31311761,0
+VCR.US,D,20180808,000000,165.599,166.423,165.48,166.095,52643.797061023,0
+VCR.US,D,20180809,000000,165.997,167.098,165.997,166.553,46340.157838416,0
+VCR.US,D,20180810,000000,165.728,166.204,165.092,165.51,59342.232029799,0
+VCR.US,D,20180813,000000,165.877,166.086,164.566,164.645,213562.34177249,0
+VCR.US,D,20180814,000000,165.599,166.611,165.102,166.344,41894.677166009,0
+VCR.US,D,20180815,000000,165.53,165.53,163.485,164.418,128335.81006859,0
+VCR.US,D,20180816,000000,165.609,165.987,165.063,165.252,113045.53196064,0
+VCR.US,D,20180817,000000,164.904,165.787,164.328,165.45,98963.812259329,0
+VCR.US,D,20180820,000000,165.977,166.83,165.827,166.631,91039.697639824,0
+VCR.US,D,20180821,000000,167.247,168.568,166.463,168.13,80147.565000023,0
+VCR.US,D,20180822,000000,168.23,169.025,167.942,168.19,70868.857833082,0
+VCR.US,D,20180823,000000,168.23,168.965,167.813,168.2,68241.250430656,0
+VCR.US,D,20180824,000000,168.359,168.687,168.122,168.369,62990.064153826,0
+VCR.US,D,20180827,000000,169.065,169.512,168.955,169.242,67396.266678017,0
+VCR.US,D,20180828,000000,169.749,169.779,168.895,169.58,57086.256337413,0
+VCR.US,D,20180829,000000,169.958,171.14,169.561,171.14,59354.317613865,0
+VCR.US,D,20180830,000000,170.702,170.901,165.33,169.839,60566.904548523,0
+VCR.US,D,20180831,000000,169.759,170.861,169.759,170.802,48490.384670221,0
+VCR.US,D,20180904,000000,170.732,171.617,170.107,171.437,87637.605725146,0
+VCR.US,D,20180905,000000,171.189,171.249,169.59,169.978,109192.24490748,0
+VCR.US,D,20180906,000000,170.375,170.474,168.508,168.975,54983.364709868,0
+VCR.US,D,20180907,000000,167.972,169.729,167.972,168.717,65065.763217222,0
+VCR.US,D,20180910,000000,169.928,170.057,169.242,169.689,77837.204179339,0
+VCR.US,D,20180911,000000,169.362,170.99,168.955,170.881,87584.227728852,0
+VCR.US,D,20180912,000000,170.961,171.08,169.809,171.02,85942.60255984,0
+VCR.US,D,20180913,000000,171.527,171.597,170.425,170.732,48298.022457164,0
+VCR.US,D,20180914,000000,170.871,170.901,169.709,170.584,107443.86374589,0
+VCR.US,D,20180917,000000,170.335,170.335,168.488,168.608,78424.362138563,0
+VCR.US,D,20180918,000000,168.687,170.464,168.687,170.176,47644.393785576,0
+VCR.US,D,20180919,000000,169.689,170.584,169.689,170.305,47091.47831454,0
+VCR.US,D,20180920,000000,170.99,171.577,170.762,171.259,54270.315249953,0
+VCR.US,D,20180921,000000,172.033,172.301,170.464,170.742,102799.97806839,0
+VCR.US,D,20180924,000000,170.176,170.176,168.995,169.799,66102.102050912,0
+VCR.US,D,20180925,000000,170.265,170.574,169.61,170.564,44481.999288214,0
+VCR.US,D,20180926,000000,170.594,172.231,170.594,170.951,46812.502749009,0
+VCR.US,D,20180927,000000,171.12,171.894,170.941,171.427,64003.238951389,0
+VCR.US,D,20180928,000000,170.99,171.854,170.832,170.901,55693.392773766,0
+VCR.US,D,20181001,000000,172.152,172.311,170.514,170.633,158945.57311264,0
+VCR.US,D,20181002,000000,170.484,170.494,168.072,168.15,116849.46954552,0
+VCR.US,D,20181003,000000,168.855,168.975,167.565,167.694,96633.308798533,0
+VCR.US,D,20181004,000000,167.187,167.197,164.298,164.943,113285.22937795,0
+VCR.US,D,20181005,000000,164.973,165.41,161.975,163.485,219626.28357779,0
+VCR.US,D,20181008,000000,162.809,164.159,161.766,163.415,160603.31239374,0
+VCR.US,D,20181009,000000,163.137,164.943,162.888,163.008,206653.41621456,0
+VCR.US,D,20181010,000000,162.779,162.779,157.179,157.338,186557.10417623,0
+VCR.US,D,20181011,000000,156.266,158.49,153.555,154.756,417477.36606402,0
+VCR.US,D,20181012,000000,157.675,158.638,155.63,157.825,226250.19077816,0
+VCR.US,D,20181015,000000,157.825,158.549,156.386,157.239,121256.67920172,0
+VCR.US,D,20181016,000000,158.371,161.09,157.765,160.773,133889.13594707,0
+VCR.US,D,20181017,000000,160.783,160.783,157.933,159.751,88856.235451836,0
+VCR.US,D,20181018,000000,159.165,159.205,155.997,156.473,79388.187467854,0
+VCR.US,D,20181019,000000,156.812,157.338,154.378,154.856,78992.384589682,0
+VCR.US,D,20181022,000000,155.58,156.266,154.618,155.56,69460.887289352,0
+VCR.US,D,20181023,000000,153.068,155.997,152.096,155.54,200082.88701049,0
+VCR.US,D,20181024,000000,155.61,156.057,150.476,150.516,105668.29002014,0
+VCR.US,D,20181025,000000,152.076,155.829,151.827,155.064,434905.78541971,0
+VCR.US,D,20181026,000000,151.649,152.919,148.768,150.586,187709.26319055,0
+VCR.US,D,20181029,000000,152.274,153.505,146.684,148.938,221386.75032346,0
+VCR.US,D,20181030,000000,148.283,151.489,147.836,151.3,124695.02786859,0
+VCR.US,D,20181031,000000,153.317,154.995,152.84,153.415,108708.82154483,0
+VCR.US,D,20181101,000000,154.111,157.06,153.425,156.831,122613.28601316,0
+VCR.US,D,20181102,000000,158.083,159.274,155.819,157.288,115049.72465164,0
+VCR.US,D,20181105,000000,157.338,157.437,155.501,157.03,69654.256634413,0
+VCR.US,D,20181106,000000,156.97,158.053,156.95,157.864,58833.630367006,0
+VCR.US,D,20181107,000000,159.075,162.074,158.788,161.925,165992.47575532,0
+VCR.US,D,20181108,000000,161.38,162.878,160.953,161.896,77707.284150626,0
+VCR.US,D,20181109,000000,161.26,161.557,158.818,159.433,53261.168980412,0
+VCR.US,D,20181112,000000,159.005,159.005,155.879,156.106,61382.681473002,0
+VCR.US,D,20181113,000000,156.583,158.073,155.859,156.166,75702.084327617,0
+VCR.US,D,20181114,000000,157.675,158.421,154.836,155.253,81327.923710504,0
+VCR.US,D,20181115,000000,154.051,155.491,151.32,155.273,96580.937934246,0
+VCR.US,D,20181116,000000,153.664,154.885,153.048,154.498,68431.598379702,0
+VCR.US,D,20181119,000000,154.231,154.398,150.368,150.706,69163.783347721,0
+VCR.US,D,20181120,000000,146.486,149.633,145.839,147.607,175270.17579026,0
+VCR.US,D,20181121,000000,149.057,150.516,148.918,149.156,139586.48170235,0
+VCR.US,D,20181123,000000,148.511,149.524,148.263,148.64,27362.769458227,0
+VCR.US,D,20181126,000000,150.476,152.284,150.456,152.234,121329.19270612,0
+VCR.US,D,20181127,000000,151.599,152.443,151.073,152.165,137735.37307619,0
+VCR.US,D,20181128,000000,153.208,156.841,152.274,156.831,108032.02883711,0
+VCR.US,D,20181129,000000,156.623,157.08,155.203,156.086,64571.261402508,0
+VCR.US,D,20181130,000000,155.849,157.497,155.789,156.98,51160.291616879,0
+VCR.US,D,20181203,000000,160.466,161.09,159.453,160.406,121095.53808083,0
+VCR.US,D,20181204,000000,159.731,160.327,154.031,154.329,102647.90113555,0
+VCR.US,D,20181206,000000,151.41,154.925,150.576,154.925,154484.98546015,0
+VCR.US,D,20181207,000000,154.538,155.819,149.771,150.069,116086.06348534,0
+VCR.US,D,20181210,000000,149.841,150.794,147.229,150.229,149858.22102675,0
+VCR.US,D,20181211,000000,152.661,153.734,149.057,150.119,83845.753724328,0
+VCR.US,D,20181212,000000,151.817,153.465,151.519,151.699,60669.632013086,0
+VCR.US,D,20181213,000000,152.294,152.403,149.851,150.636,81360.151934681,0
+VCR.US,D,20181214,000000,149.077,150.436,147.478,147.934,86771.47220039,0
+VCR.US,D,20181217,000000,146.962,147.528,143.03,143.934,1561306.3915719,0
+VCR.US,D,20181218,000000,145.224,146.545,144.112,145.066,183772.38418094,0
+VCR.US,D,20181219,000000,145.214,147.319,141.422,142.116,190612.82476249,0
+VCR.US,D,20181220,000000,141.292,141.927,137.212,139.029,281760.28552692,0
+VCR.US,D,20181221,000000,139.515,141.322,135.027,135.325,347419.2494954,0
+VCR.US,D,20181224,000000,134.024,135.345,132.257,132.674,180837.60151683,0
+VCR.US,D,20181226,000000,133.935,140.845,133.697,140.806,330540.72421472,0
+VCR.US,D,20181227,000000,138.79,141.183,135.862,141.183,168455.92064085,0
+VCR.US,D,20181228,000000,142.017,143.754,140.249,141.659,246342.47428847,0
+VCR.US,D,20181231,000000,142.941,143.645,141.599,143.05,249102.01598361,0
+VCR.US,D,20190102,000000,140.666,144.847,140.369,144.112,116330.79656267,0
+VCR.US,D,20190103,000000,142.891,143.228,140.766,141.093,81558.55693977,0
+VCR.US,D,20190104,000000,143.139,147.061,142.98,146.039,123566.0328904,0
+VCR.US,D,20190107,000000,146.684,150.456,146.684,149.603,135718.08766911,0
+VCR.US,D,20190108,000000,151.599,151.996,149.206,151.36,113267.10100185,0
+VCR.US,D,20190109,000000,151.827,152.959,150.923,152.234,147445.1327415,0
+VCR.US,D,20190110,000000,150.676,152.016,149.891,151.986,94363.23325807,0
+VCR.US,D,20190111,000000,151.222,152.433,151.023,151.976,116239.14755017,0
+VCR.US,D,20190114,000000,150.756,152.076,150.069,150.913,79466.743764286,0
+VCR.US,D,20190115,000000,151.152,152.513,151.043,152.333,112621.52938631,0
+VCR.US,D,20190116,000000,152.533,153.445,152.244,152.244,96974.726548408,0
+VCR.US,D,20190117,000000,151.679,153.824,151.669,153.406,128340.84572861,0
+VCR.US,D,20190118,000000,154.349,155.829,154.091,155.193,126830.14772032,0
+VCR.US,D,20190122,000000,154.29,154.548,151.202,152.493,169315.00424157,0
+VCR.US,D,20190123,000000,153.068,153.465,150.963,152.631,61045.292251149,0
+VCR.US,D,20190124,000000,152.571,153.515,152.403,153.386,76751.515877379,0
+VCR.US,D,20190125,000000,154.925,155.62,154.766,155.183,111112.84564203,0
+VCR.US,D,20190128,000000,153.595,154.211,152.721,154.201,62641.596479913,0
+VCR.US,D,20190129,000000,153.922,154.021,152.284,152.949,68536.340108276,0
+VCR.US,D,20190130,000000,154.081,156.434,153.932,155.958,107479.11336608,0
+VCR.US,D,20190131,000000,156.216,158.013,155.66,157.487,148625.49145198,0
+VCR.US,D,20190201,000000,156.017,156.643,155.015,155.381,109598.11910572,0
+VCR.US,D,20190204,000000,155.203,156.356,154.895,156.356,116581.57243205,0
+VCR.US,D,20190205,000000,156.783,158.122,156.783,157.815,79148.490050539,0
+VCR.US,D,20190206,000000,157.963,158.073,156.523,157.06,68625.974856768,0
+VCR.US,D,20190207,000000,155.888,156.037,154.27,155.64,70242.421725642,0
+VCR.US,D,20190208,000000,154.618,154.925,153.834,154.875,77429.3157171,0
+VCR.US,D,20190211,000000,155.481,155.68,155.104,155.391,86550.910291179,0
+VCR.US,D,20190212,000000,156.414,157.973,156.266,157.845,149562.12421712,0
+VCR.US,D,20190213,000000,158.421,158.985,157.815,158.648,64819.015875867,0
+VCR.US,D,20190214,000000,157.497,158.848,156.802,158.033,123164.18722019,0
+VCR.US,D,20190215,000000,159.005,159.413,158.49,159.015,120736.99908687,0
+VCR.US,D,20190219,000000,158.608,160.118,158.371,159.701,285304.38305437,0
+VCR.US,D,20190220,000000,159.771,160.297,159.373,159.978,858419.90072487,0
+VCR.US,D,20190221,000000,159.602,160.018,159.045,159.552,54082.988696925,0
+VCR.US,D,20190222,000000,159.988,160.585,159.85,160.585,54501.955611225,0
+VCR.US,D,20190225,000000,161.507,161.776,160.128,160.247,82326.99865999,0
+VCR.US,D,20190226,000000,159.731,160.615,159.562,160.327,58308.914592126,0
+VCR.US,D,20190227,000000,160.307,160.943,159.631,160.605,42834.331327168,0
+VCR.US,D,20190228,000000,160.058,160.307,159.195,159.85,51597.386907278,0
+VCR.US,D,20190301,000000,161.19,161.627,160.048,161.1,55958.268491221,0
+VCR.US,D,20190304,000000,161.737,162.064,159.423,160.495,89482.671559275,0
+VCR.US,D,20190305,000000,160.863,161.399,160.525,160.703,59332.160709744,0
+VCR.US,D,20190306,000000,160.873,161.32,159.641,159.641,35854.906528849,0
+VCR.US,D,20190307,000000,159.354,159.354,157.08,157.566,65168.490681786,0
+VCR.US,D,20190308,000000,156.266,156.703,155.55,156.693,89706.254864502,0
+VCR.US,D,20190311,000000,157.248,159.165,157.248,159.045,102422.30356631,0
+VCR.US,D,20190312,000000,159.344,159.462,158.45,159.265,55092.134966465,0
+VCR.US,D,20190313,000000,159.88,160.753,159.661,159.86,51315.38994573,0
+VCR.US,D,20190314,000000,159.741,159.741,159.015,159.215,75510.729246566,0
+VCR.US,D,20190315,000000,159.671,160.198,159.265,159.94,77944.967303931,0
+VCR.US,D,20190318,000000,160.098,161.577,160.098,161.489,96565.830954163,0
+VCR.US,D,20190319,000000,162.064,163.445,161.489,161.985,63238.825759192,0
+VCR.US,D,20190320,000000,161.995,162.968,160.644,162.173,62068.538368767,0
+VCR.US,D,20190321,000000,161.876,164.507,161.876,164.328,98985.96916345,0
+VCR.US,D,20190322,000000,163.385,163.583,160.743,160.813,88891.485072029,0
+VCR.US,D,20190325,000000,160.416,162.372,160.346,161.727,73403.809090999,0
+VCR.US,D,20190326,000000,162.779,163.603,161.707,162.471,112401.97460911,0
+VCR.US,D,20190327,000000,162.809,163.435,161.2,162.283,57804.341457356,0
+VCR.US,D,20190328,000000,163.027,164.199,162.63,163.553,51133.09905273,0
+VCR.US,D,20190329,000000,164.368,164.497,163.872,164.278,56998.635852932,0
+VCR.US,D,20190401,000000,165.44,166.175,165.321,166.175,75666.834707424,0
+VCR.US,D,20190402,000000,166.175,166.204,165.45,165.987,96388.57572119,0
+VCR.US,D,20190403,000000,166.97,167.863,166.651,167.247,317061.26945272,0
+VCR.US,D,20190404,000000,167.217,168.379,167.217,168.319,68991.563774776,0
+VCR.US,D,20190405,000000,168.836,169.542,168.836,169.502,56161.709156337,0
+VCR.US,D,20190408,000000,169.085,169.948,168.955,169.948,41573.402056245,0
+VCR.US,D,20190409,000000,169.322,169.372,168.122,168.429,129311.72098195,0
+VCR.US,D,20190410,000000,168.776,169.482,168.22,169.472,49272.926238516,0
+VCR.US,D,20190411,000000,169.63,169.699,169.222,169.689,183937.55382985,0
+VCR.US,D,20190412,000000,170.265,170.911,170.117,170.514,49658.657796634,0
+VCR.US,D,20190415,000000,170.653,171,169.829,170.901,202698.40882885,0
+VCR.US,D,20190416,000000,171.477,171.934,171.269,171.774,82404.547824415,0
+VCR.US,D,20190417,000000,172.361,172.51,171.784,171.994,52738.467469543,0
+VCR.US,D,20190418,000000,172.182,172.341,171.288,171.934,82046.008830446,0
+VCR.US,D,20190422,000000,171.347,171.567,170.782,171.15,130274.53917923,0
+VCR.US,D,20190423,000000,171.367,173.423,171.337,173.165,80446.683205666,0
+VCR.US,D,20190424,000000,173.225,174.129,173.225,173.404,48918.41577257,0
+VCR.US,D,20190425,000000,173.125,173.125,171.587,172.241,127810.0871617,0
+VCR.US,D,20190426,000000,172.887,173.652,171.884,173.652,116213.96925003,0
+VCR.US,D,20190429,000000,173.672,173.702,173.006,173.344,146873.08176236,0
+VCR.US,D,20190430,000000,173.145,173.145,171.467,172.649,59890.111840807,0
+VCR.US,D,20190501,000000,172.867,173.125,170.98,171.03,58126.623699126,0
+VCR.US,D,20190502,000000,171.1,171.834,169.889,171.16,50003.096942525,0
+VCR.US,D,20190503,000000,172.747,173.889,172.47,173.582,38649.697844193,0
+VCR.US,D,20190506,000000,170.871,172.897,170.534,172.609,179135.54842749,0
+VCR.US,D,20190507,000000,171.279,171.734,168.449,169.719,217437.78572977,0
+VCR.US,D,20190508,000000,169.482,170.752,169.065,169.769,132765.17662891,0
+VCR.US,D,20190509,000000,168.26,169.502,167.049,169.065,209558.99205052,0
+VCR.US,D,20190510,000000,168.488,169.689,166.006,168.955,60782.430797705,0
+VCR.US,D,20190513,000000,165.708,165.797,163.225,163.891,98593.187681293,0
+VCR.US,D,20190514,000000,164.635,166.264,163.921,165.53,86484.439578814,0
+VCR.US,D,20190515,000000,164.527,166.96,164.268,166.602,65342.724518743,0
+VCR.US,D,20190516,000000,167.277,169.154,167.277,167.982,62398.877666581,0
+VCR.US,D,20190517,000000,166.611,168.687,166.543,166.543,34127.675139366,0
+VCR.US,D,20190520,000000,165.55,165.837,164.755,165.39,46314.979538277,0
+VCR.US,D,20190521,000000,165.977,166.98,165.47,166.573,157194.17055502,0
+VCR.US,D,20190522,000000,165.44,165.897,164.547,164.805,34567.791825783,0
+VCR.US,D,20190523,000000,163.425,163.543,161.846,162.57,52135.195398231,0
+VCR.US,D,20190524,000000,163.475,163.812,162.333,162.968,26250.895724122,0
+VCR.US,D,20190528,000000,163.335,164.258,161.985,162.024,38879.323941454,0
+VCR.US,D,20190529,000000,161.051,161.1,159.314,160.406,60063.338545758,0
+VCR.US,D,20190530,000000,160.863,161.995,160.674,161.28,48532.684214453,0
+VCR.US,D,20190531,000000,159.235,159.711,158.648,159.025,164138.34573315,0
+VCR.US,D,20190603,000000,158.788,159.155,157.1,157.785,266607.98450373,0
+VCR.US,D,20190604,000000,159.274,162.253,159.235,162.203,55556.422821015,0
+VCR.US,D,20190605,000000,163.215,163.215,161.15,163.018,97527.642019444,0
+VCR.US,D,20190606,000000,163.008,163.832,162.233,163.603,40169.460040538,0
+VCR.US,D,20190607,000000,164.268,166.304,164.268,165.967,46055.13948085,0
+VCR.US,D,20190610,000000,167.088,169.015,167.088,167.475,62324.349898171,0
+VCR.US,D,20190611,000000,168.975,169.522,167.495,168.112,49385.725023136,0
+VCR.US,D,20190612,000000,168.042,168.528,167.644,167.932,41113.142729718,0
+VCR.US,D,20190613,000000,168.548,169.699,168.548,169.462,32763.011271875,0
+VCR.US,D,20190614,000000,169.412,170.017,169.222,169.63,30157.56077357,0
+VCR.US,D,20190617,000000,169.978,170.395,169.829,169.988,26905.531527716,0
+VCR.US,D,20190618,000000,171.15,172.49,170.97,171.239,65717.3776248,0
+VCR.US,D,20190619,000000,171.367,171.794,170.236,171.467,29239.056384527,0
+VCR.US,D,20190620,000000,173.076,173.125,171.239,172.39,46120.60306121,0
+VCR.US,D,20190621,000000,172.123,172.559,171.627,171.784,33032.922649357,0
+VCR.US,D,20190624,000000,171.884,171.884,170.594,170.604,43726.650284067,0
+VCR.US,D,20190625,000000,170.792,170.97,168.578,168.875,146723.01909353,0
+VCR.US,D,20190626,000000,169.561,169.928,169.362,169.472,35295.948265781,0
+VCR.US,D,20190627,000000,169.859,170.861,169.859,170.673,44056.989581881,0
+VCR.US,D,20190628,000000,171.07,171.676,171.07,171.357,36528.677840548,0
+VCR.US,D,20190701,000000,173.502,174.198,172.033,172.589,44506.170456346,0
+VCR.US,D,20190702,000000,172.589,172.967,171.874,172.967,40419.228777908,0
+VCR.US,D,20190703,000000,173.472,174.466,173.452,174.466,52141.238190264,0
+VCR.US,D,20190705,000000,173.622,174.843,173.244,174.763,61452.173581383,0
+VCR.US,D,20190708,000000,174.059,174.962,174.029,174.694,48155.009712379,0
+VCR.US,D,20190709,000000,173.999,175.141,173.999,175.042,29384.083393324,0
+VCR.US,D,20190710,000000,175.597,175.786,174.773,175.627,51684.000259754,0
+VCR.US,D,20190711,000000,176.154,176.471,175.519,175.925,143121.51504176,0
+VCR.US,D,20190712,000000,176.312,177.991,176.312,177.871,58022.889102556,0
+VCR.US,D,20190715,000000,178.338,178.626,177.544,178.388,44657.240257176,0
+VCR.US,D,20190716,000000,178.07,178.696,177.851,178.338,38581.212867817,0
+VCR.US,D,20190717,000000,178.229,178.229,176.76,176.76,33516.34601201,0
+VCR.US,D,20190718,000000,176.322,176.73,175.349,176.521,34058.183030985,0
+VCR.US,D,20190719,000000,177.157,177.394,175.409,175.419,35334.21928199,0
+VCR.US,D,20190722,000000,175.816,176.064,174.962,175.459,39717.257770054,0
+VCR.US,D,20190723,000000,176.451,176.73,175.379,176.73,36935.559170783,0
+VCR.US,D,20190724,000000,175.955,177.991,175.955,177.991,37857.084955842,0
+VCR.US,D,20190725,000000,177.444,177.594,176.541,176.64,58933.336435554,0
+VCR.US,D,20190726,000000,176.76,177.404,176.342,177.335,32683.447843438,0
+VCR.US,D,20190729,000000,177.027,177.027,175.727,176.481,103102.11767005,0
+VCR.US,D,20190730,000000,175.131,175.757,174.773,175.389,34470.100021247,0
+VCR.US,D,20190731,000000,175.211,175.359,171.774,173.334,60836.815926005,0
+VCR.US,D,20190801,000000,173.632,175.23,170.365,170.802,89878.474437448,0
+VCR.US,D,20190802,000000,170.077,170.305,168.578,169.232,125733.38096629,0
+VCR.US,D,20190805,000000,166.125,166.175,163.485,164.635,117516.19093319,0
+VCR.US,D,20190806,000000,165.817,167.317,164.943,167.217,196674.75230378,0
+VCR.US,D,20190807,000000,165.55,167.992,164.635,167.754,95070.239925952,0
+VCR.US,D,20190808,000000,168.985,171.357,168.865,171.357,48796.552799902,0
+VCR.US,D,20190809,000000,170.772,171.05,168.935,169.571,36315.165855376,0
+VCR.US,D,20190812,000000,168.379,168.379,166.403,166.94,32117.43965633,0
+VCR.US,D,20190813,000000,166.641,171.08,166.503,169.65,49582.115764214,0
+VCR.US,D,20190814,000000,166.9,166.9,164.199,164.288,110609.27963926,0
+VCR.US,D,20190815,000000,165.023,165.222,162.59,163.792,53238.004944286,0
+VCR.US,D,20190816,000000,164.815,166.125,164.755,165.867,69252.410964207,0
+VCR.US,D,20190819,000000,168.14,168.429,167.565,167.972,56354.071369393,0
+VCR.US,D,20190820,000000,167.952,168.667,167.475,167.823,36262.794991089,0
+VCR.US,D,20190821,000000,170.147,170.732,170.007,170.613,162492.69203611,0
+VCR.US,D,20190822,000000,171.07,171.537,169.789,170.871,46428.785454901,0
+VCR.US,D,20190823,000000,169.561,170.196,165.39,166.086,154901.93811043,0
+VCR.US,D,20190826,000000,167.347,167.644,166.344,167.644,63585.279169094,0
+VCR.US,D,20190827,000000,168.27,168.588,166.602,166.671,59446.973758374,0
+VCR.US,D,20190828,000000,166.284,168.885,166.165,168.697,69007.677886863,0
+VCR.US,D,20190829,000000,170.494,171.497,170.315,171.269,46987.743717971,0
+VCR.US,D,20190830,000000,171.844,172.083,169.839,170.325,296166.30173401,0
+VCR.US,D,20190903,000000,169.422,170.295,168.687,169.402,57958.432654201,0
+VCR.US,D,20190904,000000,170.405,171.209,169.908,171.05,32567.627662802,0
+VCR.US,D,20190905,000000,172.807,174.744,172.807,174.535,59776.305924183,0
+VCR.US,D,20190906,000000,174.912,175.439,174.515,174.872,90644.901893656,0
+VCR.US,D,20190909,000000,175.459,176.004,175.141,175.786,71636.292421295,0
+VCR.US,D,20190910,000000,175.131,175.389,173.562,175.389,96858.906367772,0
+VCR.US,D,20190911,000000,175.389,176.362,174.555,176.264,30081.01874115,0
+VCR.US,D,20190912,000000,176.987,178.021,176.431,177.037,73219.503933987,0
+VCR.US,D,20190913,000000,177.424,177.732,176.631,176.74,26030.333814911,0
+VCR.US,D,20190916,000000,175.519,175.727,174.466,174.685,40637.776423108,0
+VCR.US,D,20190917,000000,174.336,175.519,174.119,175.499,25295.127450875,0
+VCR.US,D,20190918,000000,175.201,175.329,173.423,175.062,52157.352302352,0
+VCR.US,D,20190919,000000,175.379,175.587,174.515,174.545,27667.930455901,0
+VCR.US,D,20190920,000000,174.813,175.201,172.54,172.54,45459.924465583,0
+VCR.US,D,20190923,000000,171.974,173.612,171.944,173.086,46421.735530863,0
+VCR.US,D,20190924,000000,173.839,174.416,170.663,170.97,83970.638093013,0
+VCR.US,D,20190925,000000,171.567,172.737,170.365,172.609,29762.765027403,0
+VCR.US,D,20190926,000000,172.52,172.52,170.812,171.627,61801.648387301,0
+VCR.US,D,20190927,000000,172.39,172.39,170.167,171,87707.097833527,0
+VCR.US,D,20190930,000000,171.308,172.847,171.308,172.609,31068.008106569,0
+VCR.US,D,20191001,000000,173.155,173.682,171.189,171.259,50441.199364931,0
+VCR.US,D,20191002,000000,170.157,170.167,167.624,168.27,91083.004316062,0
+VCR.US,D,20191003,000000,167.863,168.935,165.827,168.935,160377.7148245,0
+VCR.US,D,20191004,000000,169.222,170.464,169.085,170.454,39973.069299459,0
+VCR.US,D,20191007,000000,169.968,170.762,169.522,169.689,47254.633699436,0
+VCR.US,D,20191008,000000,168.409,169.522,167.892,167.902,62337.442614243,0
+VCR.US,D,20191009,000000,168.985,169.839,168.667,169.412,47428.867536393,0
+VCR.US,D,20191010,000000,169.422,170.98,169.422,170.355,63215.661723065,0
+VCR.US,D,20191011,000000,172.231,174.029,172.231,172.53,83194.13931675,0
+VCR.US,D,20191014,000000,172.4,172.787,172.103,172.559,40773.739243854,0
+VCR.US,D,20191015,000000,173.006,174.655,173.006,174.248,72474.226249896,0
+VCR.US,D,20191016,000000,174.248,175.141,174.158,175.022,34315.001692395,0
+VCR.US,D,20191017,000000,176.014,176.312,175.439,175.727,24089.590440256,0
+VCR.US,D,20191018,000000,175.23,175.568,174.228,174.972,63168.326518805,0
+VCR.US,D,20191021,000000,176.044,176.342,175.359,175.806,32496.121290409,0
+VCR.US,D,20191022,000000,175.677,175.677,174.783,174.823,41834.249245678,0
+VCR.US,D,20191023,000000,174.635,174.635,173.562,174.228,30359.994306682,0
+VCR.US,D,20191024,000000,174.744,174.882,174.079,174.545,22848.803809444,0
+VCR.US,D,20191025,000000,172.45,175.211,172.43,174.763,522493.03454457,0
+VCR.US,D,20191028,000000,175.22,175.806,175.141,175.339,39936.81254726,0
+VCR.US,D,20191029,000000,175.072,175.151,174.119,174.228,27564.195859332,0
+VCR.US,D,20191030,000000,174.139,174.962,173.374,174.853,46963.572549838,0
+VCR.US,D,20191031,000000,174.704,174.962,173.155,173.839,53327.639692778,0
+VCR.US,D,20191101,000000,174.872,175.141,174.585,174.892,32007.662267727,0
+VCR.US,D,20191104,000000,175.707,175.717,175.002,175.211,52835.152142074,0
+VCR.US,D,20191105,000000,175.459,175.806,175.012,175.637,35526.581495047,0
+VCR.US,D,20191106,000000,175.737,175.737,174.892,175.727,56229.187000708,0
+VCR.US,D,20191107,000000,176.283,176.461,174.892,175.022,43248.26258144,0
+VCR.US,D,20191108,000000,175.151,175.279,174.466,175.23,41946.040898291,0
+VCR.US,D,20191111,000000,174.316,174.872,174.316,174.833,38931.694805742,0
+VCR.US,D,20191112,000000,175.002,175.617,174.585,174.714,28824.117998249,0
+VCR.US,D,20191113,000000,174.296,174.476,173.83,174.079,41931.941050214,0
+VCR.US,D,20191114,000000,174.079,175.171,174.079,174.813,38796.739117001,0
+VCR.US,D,20191115,000000,175.667,175.687,174.942,175.289,67096.14134037,0
+VCR.US,D,20191118,000000,175.072,175.836,174.724,175.836,40493.756546318,0
+VCR.US,D,20191119,000000,175.607,175.727,173.761,174.356,79910.888978724,0
+VCR.US,D,20191120,000000,174.555,174.704,172.737,173.632,75187.439872792,0
+VCR.US,D,20191121,000000,173.909,173.909,172.689,172.767,38441.221519049,0
+VCR.US,D,20191122,000000,173.205,173.791,172.797,173.791,77607.578082078,0
+VCR.US,D,20191125,000000,174.545,175.667,174.545,175.577,89906.674133602,0
+VCR.US,D,20191126,000000,175.548,176.948,175.548,176.938,50993.10770396,0
+VCR.US,D,20191127,000000,177.404,178.388,177.404,178.388,51689.035919782,0
+VCR.US,D,20191129,000000,178.289,178.338,176.968,177.097,24431.00819013,0
+VCR.US,D,20191202,000000,177.296,177.354,175.26,175.747,145964.64869337,0
+VCR.US,D,20191203,000000,174.079,174.198,172.947,173.959,53948.033008184,0
+VCR.US,D,20191204,000000,174.496,175.389,174.496,174.763,43867.648764841,0
+VCR.US,D,20191205,000000,175.489,175.489,174.356,174.625,127989.35665869,0
+VCR.US,D,20191206,000000,175.727,176.551,175.727,176.154,85028.126698819,0
+VCR.US,D,20191209,000000,176.004,176.888,176.004,176.264,35989.862217591,0
+VCR.US,D,20191210,000000,176.254,176.571,175.777,176.094,37188.34930417,0
+VCR.US,D,20191211,000000,176.054,176.7,175.757,176.541,59861.912144652,0
+VCR.US,D,20191212,000000,176.848,178.546,176.601,178.149,52141.238190264,0
+VCR.US,D,20191213,000000,178.09,178.686,177.335,178.07,35078.407752586,0
+VCR.US,D,20191216,000000,178.983,179.509,178.765,178.924,138302.38839531,0
+VCR.US,D,20191217,000000,179.162,179.936,179.162,179.876,42675.204470294,0
+VCR.US,D,20191218,000000,180.354,180.523,179.827,180.156,38545.963247624,0
+VCR.US,D,20191219,000000,180.284,180.919,179.876,180.851,42839.366987196,0
+VCR.US,D,20191220,000000,181.377,181.496,180.999,181.009,38305.258698302,0
+VCR.US,D,20191223,000000,181.535,181.535,180.939,180.939,36802.617746053,0
+VCR.US,D,20191224,000000,181.237,181.406,181.078,181.377,17821.200837841,0
+VCR.US,D,20191226,000000,181.894,183.402,181.864,183.392,24241.667373091,0
+VCR.US,D,20191227,000000,183.978,184.426,183.203,183.412,24204.403488887,0
+VCR.US,D,20191230,000000,183.621,183.621,181.904,182.201,49619.379648419,0
+VCR.US,D,20191231,000000,181.754,182.538,181.624,182.32,31350.005068117,0
+VCR.US,D,20200102,000000,183.65,184.503,182.886,184.493,76591.3818885,0
+VCR.US,D,20200103,000000,182.051,183.611,182.051,183.194,54767.838460685,0
+VCR.US,D,20200106,000000,181.913,183.939,181.913,183.939,46902.1374975,0
+VCR.US,D,20200107,000000,183.839,184.146,183.064,183.719,146750.21165769,0
+VCR.US,D,20200108,000000,183.67,185.289,183.67,184.386,50430.12091287,0
+VCR.US,D,20200109,000000,185.428,185.755,184.593,185.01,32131.539504408,0
+VCR.US,D,20200110,000000,185.348,185.348,183.948,184.106,63008.192529925,0
+VCR.US,D,20200113,000000,184.464,185.239,184.057,185.169,45252.455272443,0
+VCR.US,D,20200114,000000,185.08,185.785,184.763,185.12,89161.396449511,0
+VCR.US,D,20200115,000000,184.733,185.468,184.306,184.773,46329.079386354,0
+VCR.US,D,20200116,000000,185.666,186.401,185.626,186.401,33334.05511901,0
+VCR.US,D,20200117,000000,186.848,187.075,186.451,186.758,33985.669526587,0
+VCR.US,D,20200121,000000,186.221,186.718,185.566,186.698,45066.13585142,0
+VCR.US,D,20200122,000000,187.334,188.138,186.54,186.778,91503.985494372,0
+VCR.US,D,20200123,000000,186.073,187.235,185,187.075,33081.264985621,0
+VCR.US,D,20200124,000000,187.314,187.314,183.759,184.673,52140.231058259,0
+VCR.US,D,20200127,000000,180.671,182.846,179.986,181.864,145372.45507412,0
+VCR.US,D,20200128,000000,183.034,184.356,182.33,183.879,42069.918134971,0
+VCR.US,D,20200129,000000,184.445,185.07,183.611,183.789,37161.156740021,0
+VCR.US,D,20200130,000000,182.886,184.126,182.548,184.116,51358.696621968,0
+VCR.US,D,20200131,000000,187.691,187.831,184.048,184.523,76040.480681476,0
+VCR.US,D,20200203,000000,185.516,188.288,185.516,186.698,88532.946078061,0
+VCR.US,D,20200204,000000,189.876,191.613,189.489,190.413,179044.90654698,0
+VCR.US,D,20200205,000000,191.683,191.683,189.34,190.501,52737.460337538,0
+VCR.US,D,20200206,000000,190.67,190.918,189.756,190.055,35898.213205087,0
+VCR.US,D,20200207,000000,189.21,190.015,188.605,189.141,32212.11006485,0
+VCR.US,D,20200210,000000,189.27,191.295,189.27,191.295,65328.624670665,0
+VCR.US,D,20200211,000000,192.071,193.658,191.911,192.885,45566.680458169,0
+VCR.US,D,20200212,000000,193.738,194.88,193.738,194.77,42317.672608331,0
+VCR.US,D,20200213,000000,193.728,195.446,193.45,194.87,35495.360402875,0
+VCR.US,D,20200214,000000,195.05,195.177,194.016,194.453,35743.114876236,0
+VCR.US,D,20200218,000000,194.324,195.506,193.907,195.089,42463.706749133,0
+VCR.US,D,20200219,000000,196.26,197.184,196.2,196.419,43114.314024705,0
+VCR.US,D,20200220,000000,196.429,197.302,194.056,196.737,83420.744017994,0
+VCR.US,D,20200221,000000,195.972,195.972,193.291,193.768,57219.197762143,0
+VCR.US,D,20200224,000000,187.135,188.526,185.706,186.55,152882.63843935,0
+VCR.US,D,20200225,000000,188.118,188.307,180.791,181.108,177544.27985875,0
+VCR.US,D,20200226,000000,181.814,183.799,178.894,179.232,171422.93152914,0
+VCR.US,D,20200227,000000,174.992,178.805,171.517,171.517,247741.38064414,0
+VCR.US,D,20200228,000000,165.41,170.772,165.292,170.534,1256261.2140771,0
+VCR.US,D,20200302,000000,171.05,175.896,168.628,175.896,160473.39236503,0
+VCR.US,D,20200303,000000,176.858,179.003,170.147,171.854,185295.1677733,0
+VCR.US,D,20200304,000000,174.793,177.614,172.639,177.564,107676.51123916,0
+VCR.US,D,20200305,000000,173.264,174.129,169.262,170.524,106698.58606179,0
+VCR.US,D,20200306,000000,164.963,168.875,164.368,167.764,154335.92992333,0
+VCR.US,D,20200309,000000,158.073,161.25,153.971,156.196,612866.01079674,0
+VCR.US,D,20200310,000000,161.717,163.872,155.62,163.872,186911.61464218,0
+VCR.US,D,20200311,000000,159.552,160.198,153.068,154.736,125548.06867728,0
+VCR.US,D,20200312,000000,143.238,146.872,138.055,138.79,223381.87882641,0
+VCR.US,D,20200313,000000,146.674,146.813,137.48,146.674,159554.88797598,0
+VCR.US,D,20200316,000000,130.221,136.516,126.825,127.56,241210.12958829,0
+VCR.US,D,20200317,000000,130.311,134.302,122.486,130.896,291292.78995925,0
+VCR.US,D,20200318,000000,122.745,125.078,114.751,122.616,303966.53911683,0
+VCR.US,D,20200319,000000,121.702,131.452,117.839,127.67,345356.64314807,0
+VCR.US,D,20200320,000000,129.695,133.855,124.125,124.234,135862.1075459,0
+VCR.US,D,20200323,000000,123.876,126.815,120.748,125.345,306872.11495278,0
+VCR.US,D,20200324,000000,131.065,137.022,131.065,136.894,245878.18643392,0
+VCR.US,D,20200325,000000,138.641,145.026,136.019,139.357,166668.26133104,0
+VCR.US,D,20200326,000000,141.222,146.069,140.985,145.224,171588.10117805,0
+VCR.US,D,20200327,000000,140.905,143.675,138.413,140.389,322034.48729603,0
+VCR.US,D,20200330,000000,140.776,143,138.184,142.632,653064.67766543,0
+VCR.US,D,20200331,000000,141.859,144.043,140.012,140.18,178643.06087678,0
+VCR.US,D,20200401,000000,134.908,136.963,132.445,133.497,150347.68718144,0
+VCR.US,D,20200402,000000,132.733,136.099,131.095,133.437,171157.04867968,0
+VCR.US,D,20200403,000000,133.15,133.935,129.705,131.402,148783.61117684,0
+VCR.US,D,20200406,000000,136.407,143.198,136.407,142.534,159927.52681803,0
+VCR.US,D,20200407,000000,148.501,150.476,144.916,145.066,266503.24277515,0
+VCR.US,D,20200408,000000,146.654,150.476,145.919,150.089,132035.00592489,0
+VCR.US,D,20200409,000000,152.561,155.372,151.738,153.088,83333.123533513,0
+VCR.US,D,20200413,000000,152.701,154.518,150.436,154.111,151749.61493313,0
+VCR.US,D,20200414,000000,157.566,160.743,157.01,160.297,108090.44249343,0
+VCR.US,D,20200415,000000,157.04,158.47,155.451,157.159,78567.374883348,0
+VCR.US,D,20200416,000000,157.993,161.36,156.753,159.492,84094.515329693,0
+VCR.US,D,20200417,000000,163.603,164.199,161.527,163.931,109503.44869719,0
+VCR.US,D,20200420,000000,161.836,164.595,161.3,161.31,175281.25424233,0
+VCR.US,D,20200421,000000,159.175,159.8,155.759,156.733,112085.73515937,0
+VCR.US,D,20200422,000000,159.969,161.022,159.235,160.158,52751.560185615,0
+VCR.US,D,20200423,000000,161.22,162.71,159.94,160.585,110681.79314366,0
+VCR.US,D,20200424,000000,162.034,164.099,160.923,163.445,61677.771150621,0
+VCR.US,D,20200427,000000,165.033,167.942,165.033,167.059,208035.20132615,0
+VCR.US,D,20200428,000000,170.027,170.255,166.244,167.237,78421.340742547,0
+VCR.US,D,20200429,000000,170.712,172.927,170.027,172.063,76106.95139384,0
+VCR.US,D,20200430,000000,171.457,172.321,169.362,170.911,76162.343654144,0
+VCR.US,D,20200501,000000,165.867,166.641,161.925,163.593,92172.721146044,0
+VCR.US,D,20200504,000000,161.617,164.973,160.416,164.973,108859.89134566,0
+VCR.US,D,20200505,000000,167.059,168.022,165.52,165.708,45738.900031115,0
+VCR.US,D,20200506,000000,167.147,167.853,165.947,166.72,41741.593101168,0
+VCR.US,D,20200507,000000,168.538,169.561,168.102,168.855,74340.441856142,0
+VCR.US,D,20200508,000000,170.98,172.937,170.216,172.927,68322.828123104,0
+VCR.US,D,20200511,000000,171.249,173.622,171.249,172.55,70248.464517676,0
+VCR.US,D,20200512,000000,173.304,173.82,168.628,168.628,50289.122432096,0
+VCR.US,D,20200513,000000,168.667,169.212,163.941,165.599,72643.424426825,0
+VCR.US,D,20200514,000000,163.613,167.992,161.945,167.952,109331.22912425,0
+VCR.US,D,20200515,000000,166.681,170.167,166.274,170.167,110554.89451097,0
+VCR.US,D,20200518,000000,174.326,176.958,174.326,176.174,89555.185063673,0
+VCR.US,D,20200519,000000,176.214,178.864,175.389,175.955,63258.968399303,0
+VCR.US,D,20200520,000000,178.576,178.963,177.296,178.417,139420.30492144,0
+VCR.US,D,20200521,000000,178.815,179.966,176.72,179.182,122588.10771303,0
+VCR.US,D,20200522,000000,179.083,179.479,177.841,179.152,261390.03358308,0
+VCR.US,D,20200526,000000,183.581,184.096,181.496,181.754,76507.789932041,0
+VCR.US,D,20200527,000000,183.819,184.872,179.609,184.862,64515.869142203,0
+VCR.US,D,20200528,000000,185.398,185.984,181.904,182.538,123644.58918683,0
+VCR.US,D,20200529,000000,182.438,183.939,181.088,183.363,91592.613110859,0
+VCR.US,D,20200601,000000,183.988,186.668,183.968,186.073,149757.50782619,0
+VCR.US,D,20200602,000000,186.907,187.91,186.143,187.91,53602.586730288,0
+VCR.US,D,20200603,000000,189.399,192.715,189.033,192.149,77267.16746421,0
+VCR.US,D,20200604,000000,191.693,193.172,190.363,191.603,60705.888765286,0
+VCR.US,D,20200605,000000,196.757,197.71,195.367,196.409,137591.3531994,0
+VCR.US,D,20200608,000000,198.345,200.033,198.147,200.033,120055.17071912,0
+VCR.US,D,20200609,000000,198.236,199.12,196.102,198.068,104357.00414894,0
+VCR.US,D,20200610,000000,199.05,199.18,195.724,196.538,74243.757183611,0
+VCR.US,D,20200611,000000,189.776,192.398,184.98,185.259,146859.98904629,0
+VCR.US,D,20200612,000000,190.62,191.564,183.392,187.473,78986.341797648,0
+VCR.US,D,20200615,000000,182.896,190.471,182.211,189.946,77267.16746421,0
+VCR.US,D,20200616,000000,196.181,196.181,190.59,193.668,120175.01942778,0
+VCR.US,D,20200617,000000,194.75,195.158,192.775,193.381,54984.371841873,0
+VCR.US,D,20200618,000000,192.348,193.857,191.871,192.596,47144.856310834,0
+VCR.US,D,20200619,000000,195.069,195.069,190.6,191.236,48885.180416388,0
+VCR.US,D,20200622,000000,191.038,193.371,189.966,193.351,44491.063476263,0
+VCR.US,D,20200623,000000,195.337,196.29,194.413,195.227,56284.579261012,0
+VCR.US,D,20200624,000000,193.977,194.353,187.93,189.916,125400.02027247,0
+VCR.US,D,20200625,000000,189.31,190.461,187.264,190.403,72950.599688511,0
+VCR.US,D,20200626,000000,190.383,190.839,185.954,186.231,101525.95608139,0
+VCR.US,D,20200629,000000,187.145,190.551,184.693,190.213,49082.578289472,0
+VCR.US,D,20200630,000000,190.163,194.026,190.163,193.43,63881.37597872,0
+VCR.US,D,20200701,000000,194.026,196.181,193.768,195.655,113084.81010886,0
+VCR.US,D,20200702,000000,199.19,200.203,196.161,196.945,76108.965657851,0
+VCR.US,D,20200706,000000,200.351,202.824,200.183,202.755,75975.017101116,0
+VCR.US,D,20200707,000000,202.079,202.765,199.477,199.736,90209.820867267,0
+VCR.US,D,20200708,000000,200.371,201.999,199.24,201.999,45885.941303921,0
+VCR.US,D,20200709,000000,202.765,203.022,198.255,201.622,73462.22274732,0
+VCR.US,D,20200710,000000,201.791,205.474,200.45,205.237,69226.225532064,0
+VCR.US,D,20200713,000000,207.858,211.154,201.245,201.702,637871.08423003,0
+VCR.US,D,20200714,000000,201.155,203.817,198.255,203.817,86120.864924818,0
+VCR.US,D,20200715,000000,206.805,207.926,203.717,207.509,92533.274404024,0
+VCR.US,D,20200716,000000,205.424,207.252,204.81,206.775,71095.462534326,0
+VCR.US,D,20200717,000000,207.421,207.421,204.968,205.484,57379.331751023,0
+VCR.US,D,20200720,000000,205.832,210.469,205.365,209.963,60206.351290543,0
+VCR.US,D,20200721,000000,211.849,212.386,209.576,210.091,61904.375851865,0
+VCR.US,D,20200722,000000,210.051,211.969,210.051,211.819,80435.604753605,0
+VCR.US,D,20200723,000000,212.782,212.782,206.676,208.334,93849.59593525,0
+VCR.US,D,20200724,000000,206.011,208.602,204.879,207.509,75585.257014976,0
+VCR.US,D,20200727,000000,208.592,210.638,207.441,210.38,90011.415862178,0
+VCR.US,D,20200728,000000,210.081,210.857,207.868,207.917,134040.2057479,0
+VCR.US,D,20200729,000000,209.536,211.561,209.536,211.114,45694.586222871,0
+VCR.US,D,20200730,000000,209.247,211.789,208.275,210.866,51403.010430211,0
+VCR.US,D,20200731,000000,213.894,213.894,208.91,211.224,57211.140706099,0
+VCR.US,D,20200803,000000,212.206,212.623,211.154,211.979,90986.31964353,0
+VCR.US,D,20200804,000000,211.879,213.527,211.839,213.517,49803.68480543,0
+VCR.US,D,20200805,000000,214.531,216.853,214.431,216.823,48839.859476139,0
+VCR.US,D,20200806,000000,216.416,218.114,215.951,217.638,89204.703125749,0
+VCR.US,D,20200807,000000,217.826,218.73,215.524,217.519,55947.190039159,0
+VCR.US,D,20200810,000000,218.819,219.743,217.37,219.048,85240.631551986,0
+VCR.US,D,20200811,000000,220.468,221.738,217.886,218.163,99186.38843255,0
+VCR.US,D,20200812,000000,221.024,222.583,220.388,222.413,80873.707176011,0
+VCR.US,D,20200813,000000,222.623,224.935,222.623,223.307,69132.56225555,0
+VCR.US,D,20200814,000000,223.297,223.953,222.463,223.576,66328.706752156,0
+VCR.US,D,20200817,000000,225.382,227.826,225.075,227.627,89595.470343894,0
+VCR.US,D,20200818,000000,228.977,229.92,227.26,229.404,95747.032633668,0
+VCR.US,D,20200819,000000,229.821,229.99,227.984,228.173,94203.099269191,0
+VCR.US,D,20200820,000000,226.525,229.632,225.859,228.847,82816.464814676,0
+VCR.US,D,20200821,000000,229.086,230.605,229.076,230.208,65274.239542367,0
+VCR.US,D,20200824,000000,232.432,233.326,230.565,232.83,95797.389233944,0
+VCR.US,D,20200825,000000,233.247,233.534,231.678,233.534,245755.31632923,0
+VCR.US,D,20200826,000000,233.991,237.059,233.922,236.652,125483.61222892,0
+VCR.US,D,20200827,000000,238.191,238.39,234.617,236.345,108118.64218959,0
+VCR.US,D,20200828,000000,238.052,238.43,236.662,237.585,75762.512247949,0
+VCR.US,D,20200831,000000,237.874,239.899,236.205,238.588,127335.72798709,0
+VCR.US,D,20200901,000000,239.164,241.349,238.141,241.309,118356.13902579,0
+VCR.US,D,20200902,000000,243.057,243.454,238.032,242.639,127269.25727473,0
+VCR.US,D,20200903,000000,240.336,240.485,230.863,233.287,251737.68044209,0
+VCR.US,D,20200904,000000,233.257,235.282,222.89,230.815,182686.69587899,0
+VCR.US,D,20200908,000000,224.678,228.719,222.84,223.883,190770.94448737,0
+VCR.US,D,20200909,000000,226.862,230.585,225.879,229.275,133875.036099,0
+VCR.US,D,20200910,000000,231.419,234.23,226.207,226.912,142036.83387181,0
+VCR.US,D,20200911,000000,229.007,229.007,223.933,226.425,97594.112731808,0
+VCR.US,D,20200914,000000,229.453,231.201,228.69,230.972,128539.2507337,0
+VCR.US,D,20200915,000000,233.237,234.984,232.144,233.783,169569.80863897,0
+VCR.US,D,20200916,000000,234.785,235.461,232.055,232.254,144152.81821542,0
+VCR.US,D,20200917,000000,227.627,230.019,226.575,228.43,657763.95560323,0
+VCR.US,D,20200918,000000,229.752,229.97,223.695,226.335,104344.91856487,0
+VCR.US,D,20200921,000000,223.129,223.803,218.006,223.745,212087.9005164,0
+VCR.US,D,20200922,000000,224.46,228.303,223.566,227.855,74854.079178961,0
+VCR.US,D,20200923,000000,229.136,229.195,221.491,221.768,552819.79349507,0
+VCR.US,D,20200924,000000,220.041,225.204,217.826,221.758,81278.574242234,0
+VCR.US,D,20200925,000000,221.898,225.998,221.024,225.611,76476.568839869,0
+VCR.US,D,20200928,000000,229.503,231.172,228.37,230.844,66977.299763717,0
+VCR.US,D,20200929,000000,230.725,230.725,228.66,228.877,208773.4290862,0
+VCR.US,D,20200930,000000,229.285,233.237,229.285,230.625,173309.2897755,0
+VCR.US,D,20201001,000000,233.336,235.559,232.283,235.559,106518.3094328,0
+VCR.US,D,20201002,000000,230.138,234.359,229.195,233.257,109623.29740585,0
+VCR.US,D,20201005,000000,235.222,237.139,234.935,237.039,81105.347537282,0
+VCR.US,D,20201006,000000,237.556,238.33,231.985,232.71,576852.98454302,0
+VCR.US,D,20201007,000000,235.402,238.847,235.402,238.36,100559.10935609,0
+VCR.US,D,20201008,000000,240.465,240.465,238.231,239.809,51394.953374167,0
+VCR.US,D,20201009,000000,241.449,242.997,240.972,242.629,81910.0460097,0
+VCR.US,D,20201012,000000,244.754,247.078,244.069,245.846,92823.328421616,0
+VCR.US,D,20201013,000000,245.747,247.108,244.317,246.383,141434.5689325,0
+VCR.US,D,20201014,000000,247.157,247.714,243.284,244.327,49555.930332071,0
+VCR.US,D,20201015,000000,240.822,245.806,240.029,245.181,58228.344031683,0
+VCR.US,D,20201016,000000,246.482,247.306,241.964,242.531,80517.182446053,0
+VCR.US,D,20201019,000000,244.337,245.172,239.124,239.462,70667.431431976,0
+VCR.US,D,20201020,000000,241.179,243.781,240.256,240.772,57378.324619017,0
+VCR.US,D,20201021,000000,240.852,241.915,238.727,238.907,44466.892308131,0
+VCR.US,D,20201022,000000,239.989,240.326,236.762,239.79,46526.477259439,0
+VCR.US,D,20201023,000000,241.002,241.706,238.34,241.676,45225.262708294,0
+VCR.US,D,20201026,000000,239.094,240.772,233.842,237.487,106521.33082882,0
+VCR.US,D,20201027,000000,238.101,239.104,237.049,237.854,70657.360111921,0
+VCR.US,D,20201028,000000,233.634,234.319,230.218,230.595,237524.02644804,0
+VCR.US,D,20201029,000000,231.38,233.961,229.742,231.847,96685.679662821,0
+VCR.US,D,20201030,000000,229.772,229.93,223.645,225.224,141595.71005339,0
+VCR.US,D,20201102,000000,228.004,229.096,224.608,227.438,96785.385731368,0
+VCR.US,D,20201103,000000,230.059,234.2,228.758,233.007,128666.1493664,0
+VCR.US,D,20201104,000000,235.769,240.296,235.649,238.251,109081.46038688,0
+VCR.US,D,20201105,000000,242.679,244.834,242.034,244.278,116250.22600224,0
+VCR.US,D,20201106,000000,244.158,244.158,241.219,242.897,65617.671556253,0
+VCR.US,D,20201109,000000,253.908,253.908,240.555,240.555,158784.43199176,0
+VCR.US,D,20201110,000000,240.525,240.683,236.255,239.094,108764.21380514,0
+VCR.US,D,20201111,000000,241.091,242.501,240.366,241.934,73935.574789919,0
+VCR.US,D,20201112,000000,241.359,242.272,237.337,238.677,123887.30800016,0
+VCR.US,D,20201113,000000,239.979,242.252,239.839,241.944,49045.314405267,0
+VCR.US,D,20201116,000000,244.636,244.884,242.788,244.884,226341.83979065,0
+VCR.US,D,20201117,000000,246.066,247.574,244.337,246.631,173137.07020255,0
+VCR.US,D,20201118,000000,246.999,249.828,246.413,247.038,79213.953630898,0
+VCR.US,D,20201119,000000,247.296,249.381,246.73,249.213,69390.388048965,0
+VCR.US,D,20201120,000000,249.551,249.551,248.201,248.201,62948.7717416,0
+VCR.US,D,20201123,000000,250.176,253.482,250.176,252.748,97961.715913826,0
+VCR.US,D,20201124,000000,255.856,257.781,254.455,257.126,116563.44405596,0
+VCR.US,D,20201125,000000,257.047,258.864,255.876,258.308,89193.624673688,0
+VCR.US,D,20201127,000000,259.867,260.562,258.982,259.906,55517.144672798,0
+VCR.US,D,20201130,000000,260.165,260.253,253.472,257.017,123603.29677461,0
+VCR.US,D,20201201,000000,260.095,260.7,257.533,259.877,180315.90713797,0
+VCR.US,D,20201202,000000,258.06,258.09,255.26,257.463,109827.74520297,0
+VCR.US,D,20201203,000000,258.695,261.147,258.695,259.887,104553.39489002,0
+VCR.US,D,20201204,000000,260.73,261.107,259.778,260.989,92731.679409113,0
+VCR.US,D,20201207,000000,260.87,262.33,260.165,262.33,97872.081165335,0
+VCR.US,D,20201208,000000,260.85,262.845,259.618,262.756,100078.70738945,0
+VCR.US,D,20201209,000000,264.225,264.225,258.06,259.956,126606.56441509,0
+VCR.US,D,20201210,000000,257.96,261.187,256.997,260.72,77916.767607777,0
+VCR.US,D,20201211,000000,259.837,260.135,256.55,258.785,62835.97295698,0
+VCR.US,D,20201214,000000,261.406,263.044,260.423,260.423,92636.001868587,0
+VCR.US,D,20201215,000000,262.736,264.235,261.366,264.235,88124.050483816,0
+VCR.US,D,20201216,000000,264.533,265.993,263.441,265.625,69196.011571898,0
+VCR.US,D,20201217,000000,267.095,269.022,266.39,268.972,99795.703295896,0
+VCR.US,D,20201218,000000,270.332,270.332,265.655,267.919,113412.12801065,0
+VCR.US,D,20201221,000000,265.407,268.405,263.948,266.996,84554.77465622,0
+VCR.US,D,20201222,000000,267.681,267.681,264.782,267.055,84364.426707175,0
+VCR.US,D,20201223,000000,267.522,268.297,266.28,267.284,61900.347323844,0
+VCR.US,D,20201224,000000,268.019,268.217,266.937,267.81,38497.620911358,0
+VCR.US,D,20201228,000000,270.302,271.087,268.267,269.955,94213.170589246,0
+VCR.US,D,20201229,000000,271.127,271.127,267.929,269.379,79003.463041742,0
+VCR.US,D,20201230,000000,270.689,271.285,270.322,270.927,103277.35863901,0
+VCR.US,D,20201231,000000,271.097,271.097,269.219,270.511,83063.212156031,0
+VCR.US,D,20210104,000000,272.169,272.209,264.096,267.035,169609.08678718,0
+VCR.US,D,20210105,000000,266.29,270.917,266.29,270.242,136302.22423232,0
+VCR.US,D,20210106,000000,270.044,276.528,269.995,273.569,121137.83762507,0
+VCR.US,D,20210107,000000,276.349,279.359,275.962,278.533,136907.51056765,0
+VCR.US,D,20210108,000000,281.731,282.923,279.139,282.704,171200.35535592,0
+VCR.US,D,20210111,000000,279.416,281.919,277.838,279.466,217029.89726753,0
+VCR.US,D,20210112,000000,280.778,284.739,280.648,284.163,140804.10429704,0
+VCR.US,D,20210113,000000,284.59,285.037,283.051,283.716,120624.20030225,0
+VCR.US,D,20210114,000000,284.422,286.398,283.329,283.518,129014.61704031,0
+VCR.US,D,20210115,000000,283.081,283.429,279.139,281.006,113210.70160954,0
+VCR.US,D,20210119,000000,283.369,283.646,280.887,282.337,165095.1211384,0
+VCR.US,D,20210120,000000,284.928,288.503,284.6,287.926,179205.04053586,0
+VCR.US,D,20210121,000000,289.416,290.856,288.77,289.098,151541.13860799,0
+VCR.US,D,20210122,000000,287.52,289.068,286.398,288.83,93105.325383164,0
+VCR.US,D,20210125,000000,290.051,292.485,284.719,289.247,150064.68308788,0
+VCR.US,D,20210126,000000,290.756,290.756,288.026,289.446,93152.660587424,0
+VCR.US,D,20210127,000000,287.638,288.81,281.761,283.101,185779.59826796,0
+VCR.US,D,20210128,000000,282.188,285.961,281.135,282.465,152088.01128699,0
+VCR.US,D,20210129,000000,282.913,283.478,276.914,278.474,122665.65687745,0
+VCR.US,D,20210201,000000,281.483,284.213,279.139,283.776,123659.69616691,0
+VCR.US,D,20210202,000000,285.921,289.227,285.424,287.698,138527.98596455,0
+VCR.US,D,20210203,000000,289.237,289.247,286.228,286.854,184116.82332684,0
+VCR.US,D,20210204,000000,288.383,290.22,287.758,290.22,83857.839308394,0
+VCR.US,D,20210205,000000,291.759,293.874,290.895,293.13,92175.74254206,0
+VCR.US,D,20210208,000000,295.463,295.473,293.05,295.274,148904.46701751,0
+VCR.US,D,20210209,000000,294.867,294.887,293.358,293.695,136149.14016748,0
+VCR.US,D,20210210,000000,294.917,295.026,289.177,291.62,104086.08563945,0
+VCR.US,D,20210211,000000,293.01,293.913,289.983,291.62,93812.332051045,0
+VCR.US,D,20210212,000000,290.478,292.285,289.575,292.285,81743.869228788,0
+VCR.US,D,20210216,000000,293.13,293.348,289.753,290.637,181403.60970394,0
+VCR.US,D,20210217,000000,288.721,291.451,287.231,291.193,119218.24402253,0
+VCR.US,D,20210218,000000,288.77,291.838,287.5,290.975,136616.44941805,0
+VCR.US,D,20210219,000000,292.155,293.248,290.36,290.915,91861.517356335,0
+VCR.US,D,20210222,000000,288.413,289.644,285.623,285.881,132226.36100595,0
+VCR.US,D,20210223,000000,281.651,285.395,273.986,284.422,208856.01391066,0
+VCR.US,D,20210224,000000,284.024,287.798,281.601,287.628,89015.36230871,0
+VCR.US,D,20210225,000000,286.964,287.648,276.408,277.431,127193.72237431,0
+VCR.US,D,20210226,000000,280.122,282.158,275.197,278.702,123449.20557775,0
+VCR.US,D,20210301,000000,283.081,286.506,282.307,286.09,206697.7300228,0
+VCR.US,D,20210302,000000,286.635,286.874,282.634,282.634,111989.05048683,0
+VCR.US,D,20210303,000000,282.644,282.883,276.508,276.508,123593.22545455,0
+VCR.US,D,20210304,000000,276.29,278.354,265.04,270.511,239644.03931968,0
+VCR.US,D,20210305,000000,272.347,273.679,260.015,273.291,237685.16756893,0
+VCR.US,D,20210308,000000,274.482,279.339,273.659,274.363,296437.22024349,0
+VCR.US,D,20210309,000000,280.122,284.799,278.633,283.081,133817.62957468,0
+VCR.US,D,20210310,000000,286.546,288.304,282.495,285.017,223305.33679399,0
+VCR.US,D,20210311,000000,288.82,290.617,287.51,289.793,196325.27749786,0
+VCR.US,D,20210312,000000,287.52,290.796,286.428,290.597,107485.15615812,0
+VCR.US,D,20210315,000000,291.292,294.6,290.538,294.6,152358.92979648,0
+VCR.US,D,20210316,000000,294.967,294.967,289.624,290.965,110588.12986715,0
+VCR.US,D,20210317,000000,289.396,295.83,288.74,294.55,114799.95591427,0
+VCR.US,D,20210318,000000,292.583,293.636,286.735,287.331,106078.19274639,0
+VCR.US,D,20210319,000000,287.371,290.041,284.432,289.386,109839.83078704,0
+VCR.US,D,20210322,000000,290.865,292.455,289.277,290.35,144342.15903246,0
+VCR.US,D,20210323,000000,289.883,290.955,285.573,286.149,97431.964478918,0
+VCR.US,D,20210324,000000,287.916,288.77,281.016,281.046,127335.72798709,0
+VCR.US,D,20210325,000000,278.335,285.503,277.302,284.57,105623.9762119,0
+VCR.US,D,20210326,000000,286.03,287.996,282.644,287.818,98869.141850808,0
+VCR.US,D,20210329,000000,287.361,288.76,283.666,285.365,92765.9218973,0
+VCR.US,D,20210330,000000,284.063,289.098,283.23,288.443,85231.567363936,0
+VCR.US,D,20210331,000000,290.061,292.165,289.436,290.468,124358.64577875,0
+VCR.US,D,20210401,000000,293.09,293.557,291.828,293.199,137719.2589641,0
+VCR.US,D,20210405,000000,297.181,299.325,295.91,298.64,167375.26799892,0
+VCR.US,D,20210406,000000,298.412,301.46,298.412,300.18,139539.14649809,0
+VCR.US,D,20210407,000000,300.14,300.914,298.65,299.236,104494.9812337,0
+VCR.US,D,20210408,000000,300.775,301.38,298.452,300.785,93627.019762028,0
+VCR.US,D,20210409,000000,300.894,303.843,300.427,303.834,103904.80187845,0
+VCR.US,D,20210412,000000,303.862,305.68,302.899,305.234,139398.14801732,0
+VCR.US,D,20210413,000000,306.147,307.914,304.737,307.516,120218.32610402,0
+VCR.US,D,20210414,000000,308.311,309.314,304.627,304.994,114389.04605602,0
+VCR.US,D,20210415,000000,307.536,307.536,305.65,307.339,99989.072640957,0
+VCR.US,D,20210416,000000,308.401,309.9,307.079,309.631,105185.87378949,0
+VCR.US,D,20210419,000000,308.391,308.489,305.244,306.167,133371.47009624,0
+VCR.US,D,20210420,000000,305.224,305.581,299.147,301.669,190371.11308117,0
+VCR.US,D,20210421,000000,300.507,306.157,300.02,305.977,99964.901472825,0
+VCR.US,D,20210422,000000,306.395,307.496,302.205,303.406,89634.74849211,0
+VCR.US,D,20210423,000000,304.35,308.242,304.052,307.119,72609.181938637,0
+VCR.US,D,20210426,000000,308.202,309.294,306.355,308.569,125763.59492646,0
+VCR.US,D,20210427,000000,308.748,310.437,308.569,309.036,105550.45557549,0
+VCR.US,D,20210428,000000,308.847,310.347,307.924,308.966,74722.144886237,0
+VCR.US,D,20210429,000000,311.231,311.231,306.256,308.986,154026.74039764,0
+VCR.US,D,20210430,000000,308.549,310.208,307.845,308.817,109486.3274531,0
+VCR.US,D,20210503,000000,310.446,310.873,307.656,308.033,110088.59239241,0
+VCR.US,D,20210504,000000,306.027,306.027,301.102,304.817,169371.40363388,0
+VCR.US,D,20210505,000000,306.663,306.663,303.337,303.515,67375.116905901,0
+VCR.US,D,20210506,000000,304.26,304.577,301.092,304.071,155477.01048559,0
+VCR.US,D,20210507,000000,305.134,307.745,304.23,307.279,71201.211394907,0
+VCR.US,D,20210510,000000,306.554,306.554,301.559,301.559,122157.05521466,0
+VCR.US,D,20210511,000000,296.287,299.305,293.566,298.372,148720.1618605,0
+VCR.US,D,20210512,000000,295.184,296.347,287.122,287.628,259443.24741639,0
+VCR.US,D,20210513,000000,289.516,293.04,286.805,290.35,141370.11248415,0
+VCR.US,D,20210514,000000,293.06,296.822,292.881,296.585,66003.40311437,0
+VCR.US,D,20210517,000000,295.493,296.675,293.913,296.495,69363.195484816,0
+VCR.US,D,20210518,000000,297.131,298.392,293.904,294.083,62617.425311781,0
+VCR.US,D,20210519,000000,288.959,291.183,287.421,291.183,92883.756341948,0
+VCR.US,D,20210520,000000,292.048,293.973,291.858,293.338,90201.763811223,0
+VCR.US,D,20210521,000000,295.353,295.363,292.028,292.395,81157.71840157,0
+VCR.US,D,20210524,000000,294.033,296.148,292.981,294.857,57057.049509253,0
+VCR.US,D,20210525,000000,296.387,297.458,294.34,295.76,78413.283686502,0
+VCR.US,D,20210526,000000,296.852,300.487,296.852,299.683,90084.936498582,0
+VCR.US,D,20210527,000000,300.745,301.172,299.454,300.824,71176.033094768,0
+VCR.US,D,20210528,000000,300.834,301.926,299.117,299.99,70623.117623733,0
+VCR.US,D,20210601,000000,301.986,302.255,299.077,300.14,77924.82466382,0
+VCR.US,D,20210602,000000,300.487,300.627,297.975,298.967,93134.532211325,0
+VCR.US,D,20210603,000000,297.102,297.309,294.61,295.135,155066.10062734,0
+VCR.US,D,20210604,000000,296.952,297.468,295.69,297.24,59202.240681031,0
+VCR.US,D,20210607,000000,297.389,297.945,295.989,297.865,50198.480551598,0
+VCR.US,D,20210608,000000,299.534,301.49,298.362,300.675,89077.804493052,0
+VCR.US,D,20210609,000000,301.509,301.509,298.68,298.839,63632.614373354,0
+VCR.US,D,20210610,000000,299.613,300.587,297.955,299.197,43589.680331315,0
+VCR.US,D,20210611,000000,299.921,301.649,299.743,301.649,51907.583564982,0
+VCR.US,D,20210614,000000,301.837,302.065,299.663,300.994,93859.667255305,0
+VCR.US,D,20210615,000000,301.202,301.202,298.213,299.514,56833.466204026,0
+VCR.US,D,20210616,000000,299.207,300.02,296.902,299.484,53995.368212443,0
+VCR.US,D,20210617,000000,298.6,300.695,296.992,299.95,62303.200126056,0
+VCR.US,D,20210618,000000,297.498,299.236,296.822,297.815,64725.352599353,0
+VCR.US,D,20210621,000000,298.839,301.351,298.242,300.587,58683.567698183,0
+VCR.US,D,20210622,000000,301.013,304.627,300.735,303.664,88003.194643152,0
+VCR.US,D,20210623,000000,304.567,306.424,304.479,305.68,75253.910585156,0
+VCR.US,D,20210624,000000,307.904,308.292,306.177,306.882,116749.76347698,0
+VCR.US,D,20210625,000000,309.424,309.444,307.706,307.894,68075.073649743,0
+VCR.US,D,20210628,000000,308.679,308.679,306.355,308.063,74059.452026599,0
+VCR.US,D,20210629,000000,308.311,309.184,307.546,308.579,56636.068330941,0
+VCR.US,D,20210630,000000,308.391,310.158,308.391,309.184,55077.027986382,0
+VCR.US,D,20210701,000000,309.641,310.952,309.304,310.654,55093.142098471,0
+VCR.US,D,20210702,000000,311.667,312.939,310.962,312.939,52831.123614051,0
+VCR.US,D,20210706,000000,313.415,313.941,310.446,313.396,72446.026553741,0
+VCR.US,D,20210707,000000,314.08,315.054,310.545,312.859,62293.128806,0
+VCR.US,D,20210708,000000,307.369,312.869,305.819,311.618,197153.1400064,0
+VCR.US,D,20210709,000000,313.306,315.501,312.213,315.281,54247.151213826,0
+VCR.US,D,20210712,000000,315.698,317.009,315.074,316.989,49667.721984684,0
+VCR.US,D,20210713,000000,316.006,316.473,312.779,313.226,614733.23353499,0
+VCR.US,D,20210714,000000,314.944,315.261,311.746,311.836,69491.101249518,0
+VCR.US,D,20210715,000000,311.261,312.273,307.486,309.781,54220.965781683,0
+VCR.US,D,20210716,000000,310.854,310.932,305.421,305.481,159030.1722011,0
+VCR.US,D,20210719,000000,300.715,302.889,298.492,302.185,167100.32096141,0
+VCR.US,D,20210720,000000,303.436,309.562,302.065,308.748,69687.491990596,0
+VCR.US,D,20210721,000000,310.148,311.985,309.96,311.936,55187.81250699,0
+VCR.US,D,20210722,000000,311.647,313.096,310.854,312.759,42894.7592475,0
+VCR.US,D,20210723,000000,314.109,315.957,313.444,315.569,64460.476881899,0
+VCR.US,D,20210726,000000,315.878,317.903,315.221,317.903,64866.351080127,0
+VCR.US,D,20210727,000000,317.208,317.208,311.111,314.418,70792.315800662,0
+VCR.US,D,20210728,000000,314.805,315.461,312.769,313.871,57439.759671354,0
+VCR.US,D,20210729,000000,315.311,318.19,314.139,316.949,41772.81419334,0
+VCR.US,D,20210730,000000,310.903,313.494,309.741,310.227,68191.900962385,0
+VCR.US,D,20210802,000000,312.183,313.405,310.654,311.021,75783.662020065,0
+VCR.US,D,20210803,000000,312.203,313.116,309.334,313.086,70174.943881272,0
+VCR.US,D,20210804,000000,312.283,312.561,309.95,309.96,46216.280601735,0
+VCR.US,D,20210805,000000,311.261,313.753,311.261,313.633,53254.119056374,0
+VCR.US,D,20210806,000000,314.398,314.458,311.518,311.776,45063.114455405,0
+VCR.US,D,20210809,000000,311.796,312.173,310.307,311.261,57386.381675061,0
+VCR.US,D,20210810,000000,311.836,314.388,311.339,313.346,90655.980345716,0
+VCR.US,D,20210811,000000,313.971,314.646,312.59,314.646,44657.240257176,0
+VCR.US,D,20210812,000000,314.169,314.547,312.323,314.487,45662.357998694,0
+VCR.US,D,20210813,000000,314.438,314.438,312.759,313.444,62125.944893082,0
+VCR.US,D,20210816,000000,311.429,312.352,308.738,312.163,69556.564829877,0
+VCR.US,D,20210817,000000,308.669,308.669,302.115,304.667,106527.37362085,0
+VCR.US,D,20210818,000000,304.567,307.805,304.379,304.717,53785.884755294,0
+VCR.US,D,20210819,000000,302.016,304.837,300.864,302.692,81392.380158858,0
+VCR.US,D,20210820,000000,303.406,305.889,303.109,305.73,48456.142182032,0
+VCR.US,D,20210823,000000,307.359,310.227,307.359,309.532,75957.895857022,0
+VCR.US,D,20210824,000000,311.001,313.802,310.952,312.859,63106.891466468,0
+VCR.US,D,20210825,000000,313.008,314.537,312.969,314.159,48489.377538215,0
+VCR.US,D,20210826,000000,313.116,313.116,310.347,311.061,64085.823775842,0
+VCR.US,D,20210827,000000,311.766,314.557,311.359,314.119,51007.207552039,0
+VCR.US,D,20210830,000000,314.735,316.949,314.229,315.658,61890.276003788,0
+VCR.US,D,20210831,000000,316.115,316.225,314.517,316.006,35285.876945726,0
+VCR.US,D,20210901,000000,317.109,318.062,316.284,316.533,51465.452614555,0
+VCR.US,D,20210902,000000,317.287,317.863,315.421,315.728,60961.70029469,0
+VCR.US,D,20210903,000000,315.004,315.53,313.653,315.53,69448.801705286,0
+VCR.US,D,20210907,000000,315.53,316.93,315.53,315.658,47989.840063473,0
+VCR.US,D,20210908,000000,315.501,316.066,312.869,315.181,71130.71215452,0
+VCR.US,D,20210909,000000,315.738,317.783,315.281,315.281,40244.994940952,0
+VCR.US,D,20210910,000000,317.198,317.436,313.396,313.396,47763.235362228,0
+VCR.US,D,20210913,000000,315.172,315.172,311.011,314.06,53875.519503786,0
+VCR.US,D,20210914,000000,315.083,315.083,311.826,312.789,43548.387919088,0
+VCR.US,D,20210915,000000,312.303,315.549,310.217,315.132,52492.727260194,0
+VCR.US,D,20210916,000000,314.249,317.546,314.249,316.771,40557.205862666,0
+VCR.US,D,20210917,000000,317.138,318.032,315.004,315.511,48093.574660041,0
+VCR.US,D,20210920,000000,309.404,311.231,304.747,308.807,132479.15113933,0
+VCR.US,D,20210921,000000,310.128,311.508,307.855,308.956,56209.044360597,0
+VCR.US,D,20210922,000000,310.883,314.527,310.277,313.346,68906.96468631,0
+VCR.US,D,20210923,000000,314.914,318.072,314.914,316.611,50952.822423739,0
+VCR.US,D,20210924,000000,314.418,317.616,313.802,317.356,79121.297486389,0
+VCR.US,D,20210927,000000,316.056,319.551,316.056,318.716,65525.015411743,0
+VCR.US,D,20210928,000000,316.324,316.621,311.309,312.263,90189.678227157,0
+VCR.US,D,20210929,000000,313.762,315.481,311.677,312.203,51936.790393142,0
+VCR.US,D,20210930,000000,312.114,312.203,306.286,306.702,121217.4010535,0
+VCR.US,D,20211001,000000,308.053,310.237,304.757,309.036,73689.834580569,0
+VCR.US,D,20211004,000000,309.066,309.88,304.886,305.948,124947.81800199,0
+VCR.US,D,20211005,000000,306.802,309.86,306.216,306.862,83383.48013379,0
+VCR.US,D,20211006,000000,304.587,307.656,303.426,307.408,67176.711900812,0
+VCR.US,D,20211007,000000,310.108,313.544,310.108,312.024,39979.112091492,0
+VCR.US,D,20211008,000000,312.839,312.839,310.287,310.287,40748.560943716,0
+VCR.US,D,20211011,000000,310.377,312.203,308.431,308.431,34916.259499697,0
+VCR.US,D,20211012,000000,310.466,311.657,309.711,310.466,42094.089303103,0
+VCR.US,D,20211013,000000,311.796,312.67,309.771,312.064,54638.925563977,0
+VCR.US,D,20211014,000000,314.328,316.215,313.871,315.501,82284.699115757,0
+VCR.US,D,20211015,000000,317.723,320.295,317.556,319.73,125845.17261891,0
+VCR.US,D,20211018,000000,319.074,323.83,319.074,323.613,148378.74411062,0
+VCR.US,D,20211019,000000,324.525,324.635,322.44,322.629,101095.91071504,0
+VCR.US,D,20211020,000000,323.096,324.218,321.953,322.213,112890.43363179,0
+VCR.US,D,20211021,000000,322.39,326.998,322.39,326.918,110375.62501398,0
+VCR.US,D,20211022,000000,326.64,326.76,324.02,324.962,40532.027562527,0
+VCR.US,D,20211025,000000,327.057,332.072,326.085,330.88,72599.110618581,0
+VCR.US,D,20211026,000000,332.469,336.421,329.639,330.522,88529.924682044,0
+VCR.US,D,20211027,000000,332.18,333.393,330.255,330.255,51104.899356575,0
+VCR.US,D,20211028,000000,332.767,335.785,332.24,334.872,55730.65665797,0
+VCR.US,D,20211029,000000,330.909,335.239,330.085,335.239,83439.879526099,0
+VCR.US,D,20211101,000000,337.374,340.809,336.262,340.631,136269.99600814,0
+VCR.US,D,20211102,000000,338.714,339.797,336.818,338.604,100983.11193041,0
+VCR.US,D,20211103,000000,338.704,345.218,338.704,344.979,82301.820359851,0
+VCR.US,D,20211104,000000,346.479,350.49,346.29,349.031,153250.24162137,0
+VCR.US,D,20211105,000000,351.256,354.035,351.256,351.761,95706.747353446,0
+VCR.US,D,20211108,000000,349.488,351.493,347.571,347.661,145013.91608015,0
+VCR.US,D,20211109,000000,348.931,349.726,342.547,344.384,76085.801621724,0
+VCR.US,D,20211110,000000,341.822,346.509,338.457,341.226,79187.768198754,0
+VCR.US,D,20211111,000000,344.474,344.533,340.372,340.372,113091.86003289,0
+VCR.US,D,20211112,000000,341.048,342.467,339.35,342.199,69522.32234169,0
+VCR.US,D,20211115,000000,343.024,343.758,341.058,342.477,66380.070484438,0
+VCR.US,D,20211116,000000,342.547,347.988,342.398,347.144,96574.895142213,0
+VCR.US,D,20211117,000000,348.038,349.766,346.956,347.651,197294.13848718,0
+VCR.US,D,20211118,000000,350.083,352.109,347.819,351.672,112335.50389674,0
+VCR.US,D,20211119,000000,351.603,353.648,351.036,351.88,1066788.4627449,0
+VCR.US,D,20211122,000000,353.955,356.746,348.832,350.401,843085.30880868,0
+VCR.US,D,20211123,000000,350.421,351.86,343.937,348.147,122861.04048653,0
+VCR.US,D,20211124,000000,344.533,349.091,342.824,348.227,63500.680080629,0
+VCR.US,D,20211126,000000,342.189,343.153,337.821,339.559,78099.058500777,0
+VCR.US,D,20211129,000000,342.814,345.754,341.922,343.014,79736.655141768,0
+VCR.US,D,20211130,000000,341.693,343.261,335.606,337.99,153373.11172604,0
+VCR.US,D,20211201,000000,341.405,344.632,330.89,330.989,330673.66563946,0
+VCR.US,D,20211202,000000,332.707,337.215,331.069,336.569,132433.83019908,0
+VCR.US,D,20211203,000000,337.444,338.098,326.183,329.689,303487.1442822,0
+VCR.US,D,20211206,000000,331.099,336.847,326.829,333.987,101340.64379237,0
+VCR.US,D,20211207,000000,339.509,342.954,339.201,341.465,105560.52689555,0
+VCR.US,D,20211208,000000,341.961,343.014,340.313,342.676,70906.121717286,0
+VCR.US,D,20211209,000000,341.126,341.981,336.559,336.559,63621.535921293,0
+VCR.US,D,20211210,000000,338.397,338.604,334.147,337.711,132370.38088273,0
+VCR.US,D,20211213,000000,336.689,336.689,328.686,329.56,161012.20798798,0
+VCR.US,D,20211214,000000,326.442,328.805,324.575,327.673,143540.48195606,0
+VCR.US,D,20211215,000000,326.591,331.952,321.845,331.585,105495.06331519,0
+VCR.US,D,20211216,000000,333.551,333.551,323.583,324.178,112842.09129552,0
+VCR.US,D,20211217,000000,322.103,326.164,319.114,323.294,111105.79571799,0
+VCR.US,D,20211220,000000,317.753,317.923,314.109,317.198,220146.97082464,0
+VCR.US,D,20211221,000000,321.13,325.965,319.273,325.965,84271.770562666,0
+VCR.US,D,20211222,000000,326.233,331.288,326.174,330.969,88030.387207302,0
+VCR.US,D,20211223,000000,331.764,335.935,331.377,335.179,56106.316896033,0
+VCR.US,D,20211227,000000,335.785,338.962,335.785,338.257,96263.691352504,0
+VCR.US,D,20211228,000000,339.032,340.224,338.118,338.367,95255.552214969,0
+VCR.US,D,20211229,000000,338.972,339.985,337.612,339.916,113215.73726958,0
+VCR.US,D,20211230,000000,338.814,341.495,338.327,338.536,65565.300691964,0
+VCR.US,D,20211231,000000,338.962,339.985,337.681,337.731,73444.09437122,0
+VCR.US,D,20220103,000000,342.894,345.416,341.346,345.238,139769.77972736,0
+VCR.US,D,20220104,000000,346.092,347.779,342.071,343.718,114808.01297032,0
+VCR.US,D,20220105,000000,343.221,343.59,333.75,333.899,94556.602603132,0
+VCR.US,D,20220106,000000,333.432,335.546,328.26,333.243,129291.57834183,0
+VCR.US,D,20220107,000000,333.929,334.395,327.008,327.753,185801.75517208,0
+VCR.US,D,20220110,000000,323.82,325.389,316.413,325.221,162823.03133393,0
+VCR.US,D,20220111,000000,324.962,329.202,323.156,329.202,97332.25841037,0
+VCR.US,D,20220112,000000,331.436,332.429,327.554,330.305,70486.14767098,0
+VCR.US,D,20220113,000000,332.19,332.906,323.88,324.347,99702.040019381,0
+VCR.US,D,20220114,000000,321.885,323.323,317.616,322.183,81368.208990725,0
+VCR.US,D,20220118,000000,318.042,318.746,315.014,315.361,217512.31349818,0
+VCR.US,D,20220119,000000,317.138,317.813,310.198,310.367,737653.69480984,0
+VCR.US,D,20220120,000000,312.034,315.937,303.366,304.061,144913.2028796,0
+VCR.US,D,20220121,000000,302.602,304.547,295.403,295.662,1054186.2199596,0
+VCR.US,D,20220124,000000,289.227,301.073,283.379,300.994,308284.11402453,0
+VCR.US,D,20220125,000000,295.979,300.387,291.898,295.92,141219.04268332,0
+VCR.US,D,20220126,000000,301.798,303.824,290.24,293.547,932502.51678759,0
+VCR.US,D,20220127,000000,296.377,297.419,286.914,287.46,206726.93685097,0
+VCR.US,D,20220128,000000,288.254,293.963,283.458,293.665,214143.45693969,0
+VCR.US,D,20220131,000000,294.47,304.857,294.47,304.797,110215.49102511,0
+VCR.US,D,20220201,000000,305.382,307.526,301.182,307.169,118953.36830507,0
+VCR.US,D,20220202,000000,309.364,309.364,302.682,305.194,178553.42612829,0
+VCR.US,D,20220203,000000,298.025,302.145,294.927,295.523,132529.50773961,0
+VCR.US,D,20220204,000000,301.917,306.842,298.292,303.744,103609.71220084,0
+VCR.US,D,20220207,000000,304.35,308.152,302.512,303.356,94814.428396548,0
+VCR.US,D,20220208,000000,302.959,309.224,301.162,308.609,104013.57213505,0
+VCR.US,D,20220209,000000,311.726,314.06,311.726,312.919,96855.884971755,0
+VCR.US,D,20220210,000000,307.825,313.841,305.938,307.755,91734.618723639,0
+VCR.US,D,20220211,000000,307.339,308.459,297.835,299.454,84236.520942473,0
+VCR.US,D,20220214,000000,298.59,304.36,298.482,300.537,101096.91784704,0
+VCR.US,D,20220215,000000,304.697,307.496,304.697,307.299,79713.491105641,0
+VCR.US,D,20220216,000000,305.244,308.649,304.071,307.845,60977.814406779,0
+VCR.US,D,20220217,000000,306.534,306.991,299.167,299.524,61340.38192877,0
+VCR.US,D,20220218,000000,300.577,301.282,294.927,297.309,94017.786980174,0
+VCR.US,D,20220222,000000,293.487,295.76,285.236,288.323,196436.06201847,0
+VCR.US,D,20220223,000000,290.915,291.461,279.099,279.576,145459.0684266,0
+VCR.US,D,20220224,000000,269.855,286.904,267.681,286.358,263114.24357654,0
+VCR.US,D,20220225,000000,286.994,292.465,283.528,292.345,103881.63784233,0
+VCR.US,D,20220228,000000,289.446,294.967,289.257,293.854,87487.543056321,0
+VCR.US,D,20220301,000000,293.348,293.933,287.261,289.167,75106.86931235,0
+VCR.US,D,20220302,000000,291.025,296.535,290.677,295.632,59550.708354943,0
+VCR.US,D,20220303,000000,297.329,297.329,287.441,288.75,67003.48519586,0
+VCR.US,D,20220304,000000,286.775,287.401,280.778,283.588,120227.39029207,0
+VCR.US,D,20220307,000000,284.5,284.61,269.072,269.141,788495.73271298,0
+VCR.US,D,20220308,000000,269.012,278.394,266.996,270.272,247400.97002627,0
+VCR.US,D,20220309,000000,277.282,280.043,276.448,278.384,75752.440927894,0
+VCR.US,D,20220310,000000,277.868,281.531,276.528,280.788,109938.52972358,0
+VCR.US,D,20220311,000000,283.041,283.439,275.416,275.476,72795.50135966,0
+VCR.US,D,20220314,000000,276.171,277.709,269.558,271.127,148426.07931488,0
+VCR.US,D,20220315,000000,273.222,280.698,272.606,279.854,79176.689746693,0
+VCR.US,D,20220316,000000,283.151,289.843,281.374,289.843,91148.467896421,0
+VCR.US,D,20220317,000000,288.185,294.877,287.628,294.757,107526.44857033,0
+VCR.US,D,20220318,000000,293.447,301.212,293.358,300.834,64009.281743422,0
+VCR.US,D,20220321,000000,300.417,302.165,295.533,297.815,84367.448103191,0
+VCR.US,D,20220322,000000,299.167,305.342,299.167,304.389,146918.4027026,0
+VCR.US,D,20220323,000000,302.065,304.876,299.713,299.782,100411.06095127,0
+VCR.US,D,20220324,000000,300.725,302.324,297.766,302.036,72511.4901341,0
+VCR.US,D,20220325,000000,302.085,303.059,299.228,301.331,78203.800229352,0
+VCR.US,D,20220328,000000,303.834,308.411,303.148,308.361,150010.29795958,0
+VCR.US,D,20220329,000000,312.173,315.421,310.565,314.448,720511.30094373,0
+VCR.US,D,20220330,000000,312.452,313.166,307.735,309.016,113277.17232191,0
+VCR.US,D,20220331,000000,308.758,308.758,302.879,303.079,65264.168222311,0
+VCR.US,D,20220401,000000,304.141,305.154,301.808,303.406,69959.417632089,0
+VCR.US,D,20220404,000000,303.843,310.038,301.952,309.88,61644.535794439,0
+VCR.US,D,20220405,000000,308.738,309.811,301.847,302.81,90793.957430475,0
+VCR.US,D,20220406,000000,298.502,298.502,292.385,294.917,116120.30597352,0
+VCR.US,D,20220407,000000,294.093,297.478,289.933,295.92,75390.880537909,0
+VCR.US,D,20220408,000000,294.697,297.274,292.495,293.705,137997.22739763,0
+VCR.US,D,20220411,000000,289.693,294.649,289.068,289.247,110165.13442483,0
+VCR.US,D,20220412,000000,293.596,296.525,288.81,289.993,70509.311707108,0
+VCR.US,D,20220413,000000,289.943,297.786,289.456,297.309,75458.358382279,0
+VCR.US,D,20220414,000000,296.555,298.262,292.931,292.931,48541.748402502,0
+VCR.US,D,20220418,000000,292.275,295.066,290.599,293.437,95889.038246447,0
+VCR.US,D,20220419,000000,293.288,302.839,293.288,302.295,83872.946288477,0
+VCR.US,D,20220420,000000,303.019,303.784,298.272,298.53,82201.107159298,0
+VCR.US,D,20220421,000000,305.551,307.011,293.675,294.6,89512.885519441,0
+VCR.US,D,20220422,000000,293.685,294.42,286.954,287.261,81742.862096782,0
+VCR.US,D,20220425,000000,285.166,290.379,283.448,290.21,104246.21962833,0
+VCR.US,D,20220426,000000,287.956,287.956,276.508,276.548,99856.131216227,0
+VCR.US,D,20220427,000000,278.226,282.037,275.039,276.428,517099.84265496,0
+VCR.US,D,20220428,000000,280.509,285.345,273.87,282.694,90998.405227596,0
+VCR.US,D,20220429,000000,276.398,278.266,267.7,268.247,195084.49086704,0
+VCR.US,D,20220502,000000,267.78,272.764,264.295,272.764,767883.76908781,0
+VCR.US,D,20220503,000000,271.921,273.256,269.578,271.623,84258.677846594,0
+VCR.US,D,20220504,000000,271.374,279.521,266.6,279.359,172798.6738487,0
+VCR.US,D,20220505,000000,275.376,275.396,261,263.6,142160.71110849,0
+VCR.US,D,20220506,000000,262.468,264.355,255.258,259.916,226133.36346551,0
+VCR.US,D,20220509,000000,254.435,257.714,247.246,248.627,205705.70499736,0
+VCR.US,D,20220510,000000,253.878,254.733,243.841,247.793,1466153.5668214,0
+VCR.US,D,20220511,000000,246.532,249.488,238.231,238.697,245658.6316567,0
+VCR.US,D,20220512,000000,235.312,246.285,233.867,241.339,221171.22407427,0
+VCR.US,D,20220513,000000,246.442,252.181,245.684,251.03,165691.34328567,0
+VCR.US,D,20220516,000000,246.602,250.216,245.36,245.906,90381.033308207,0
+VCR.US,D,20220517,000000,250.683,252.688,246.155,252.32,173576.17975696,0
+VCR.US,D,20220518,000000,245.688,246.303,234.398,236.255,176534.12645721,0
+VCR.US,D,20220519,000000,233.971,240.286,233.257,236.454,151347.76926292,0
+VCR.US,D,20220520,000000,238.737,238.913,226.088,232.75,182454.0483857,0
+VCR.US,D,20220523,000000,233.703,234.567,228.528,233.932,150167.41055244,0
+VCR.US,D,20220524,000000,229.712,229.866,224.678,227.318,142223.15329283,0
+VCR.US,D,20220525,000000,226.008,236.424,225.869,234.706,98164.149446938,0
+VCR.US,D,20220526,000000,237.625,247.704,237.625,245.896,93165.753303495,0
+VCR.US,D,20220527,000000,248.239,253.781,248.239,253.721,140681.23419236,0
+VCR.US,D,20220531,000000,254.078,256.797,249.908,254.455,108579.90864813,0
+VCR.US,D,20220601,000000,256.343,257.415,250.653,252.291,147398.80466925,0
+VCR.US,D,20220602,000000,252.588,260.253,252.39,260.095,114332.64666371,0
+VCR.US,D,20220603,000000,255.16,256.967,252.599,253.334,99787.646239851,0
+VCR.US,D,20220606,000000,257.583,259.311,254.644,255.876,110232.61226919,0
+VCR.US,D,20220607,000000,251.089,256.053,249.982,255.488,73729.112728786,0
+VCR.US,D,20220608,000000,254.346,257.473,253.119,253.721,67632.942699316,0
+VCR.US,D,20220609,000000,253.204,255.617,248.727,248.765,57848.655265599,0
+VCR.US,D,20220610,000000,243.454,245.003,237.986,238.48,134162.06872058,0
+VCR.US,D,20220613,000000,229.99,231.915,225.382,226.971,325133.43247704,0
+VCR.US,D,20220614,000000,228.173,229.364,224.508,226.603,171369.55353285,0
+VCR.US,D,20220615,000000,228.243,235.729,228.243,232.92,113826.05926492,0
+VCR.US,D,20220616,000000,226.405,226.445,218.72,221.163,727919.7639764,0
+VCR.US,D,20220617,000000,221.232,225.968,221.004,224.27,170692.76082513,0
+VCR.US,D,20220621,000000,229.175,232.611,228.37,229.801,146674.67675727,0
+VCR.US,D,20220622,000000,226.902,233.971,226.902,229.612,162618.58353681,0
+VCR.US,D,20220623,000000,230.995,234.049,228.478,233.542,130158.74056117,0
+VCR.US,D,20220624,000000,234.855,242.625,234.338,242.446,85388.37161404,0
+VCR.US,D,20220627,000000,243.649,244.308,239.103,239.76,115545.54739203,0
+VCR.US,D,20220628,000000,240.377,243.183,230.624,230.637,176806.77114262,0
+VCR.US,D,20220629,000000,230.597,231.453,227.886,230.1,90546.915247552,0
+VCR.US,D,20220630,000000,227.145,229.095,221.833,226.289,164167.73613721,0
+VCR.US,D,20220701,000000,226.091,230.677,226.091,230.448,82310.534395448,0
+VCR.US,D,20220705,000000,227.195,236.278,225.891,236.129,306650.8928111,0
+VCR.US,D,20220706,000000,235.671,237.775,232.448,234.975,105790.35137425,0
+VCR.US,D,20220707,000000,236.009,241.552,235.905,241.132,131386.05579431,0
+VCR.US,D,20220708,000000,238.825,242.615,238.088,240.794,137329.63890128,0
+VCR.US,D,20220711,000000,239.323,239.461,233.94,234.457,80701.253733474,0
+VCR.US,D,20220712,000000,234.845,237.71,231.801,233.154,95352.643445491,0
+VCR.US,D,20220713,000000,228.717,236.766,227.822,234.975,105619.47210346,0
+VCR.US,D,20220714,000000,232.259,234.537,229.722,234.129,76257.387520738,0
+VCR.US,D,20220715,000000,237.004,239.471,235.87,238.387,108827.9817056,0
+VCR.US,D,20220718,000000,241.462,244.734,238.397,239.163,105490.81006428,0
+VCR.US,D,20220719,000000,242.675,247.321,241.222,246.973,95639.117517111,0
+VCR.US,D,20220720,000000,247.331,251.837,247.072,251.449,126215.45009463,0
+VCR.US,D,20220721,000000,252.345,256.613,250.444,256.563,114846.95272615,0
+VCR.US,D,20220722,000000,257.488,259.687,252.979,254.593,84384.2046051,0
+VCR.US,D,20220725,000000,254.742,255.091,250.773,252.225,118380.13294279,0
+VCR.US,D,20220726,000000,246.406,247.142,243.649,243.899,134446.80508583,0
+VCR.US,D,20220727,000000,247.281,254.136,246.704,253.21,106982.48558106,0
+VCR.US,D,20220728,000000,254.206,257.697,250.962,257.568,96659.367280948,0
+VCR.US,D,20220729,000000,263.925,268.207,262.034,267.328,100627.78705201,0
+VCR.US,D,20220801,000000,266.91,272.331,266.144,268.889,80118.253868423,0
+VCR.US,D,20220802,000000,267.427,271.306,266.174,267.029,100345.33366912,0
+VCR.US,D,20220803,000000,269.665,274.709,269.177,273.705,61720.587437367,0
+VCR.US,D,20220804,000000,274.401,276.021,273.063,274.958,40117.426920716,0
+VCR.US,D,20220805,000000,271.406,274.848,269.868,271.048,49298.669623075,0
+VCR.US,D,20220808,000000,273.555,278.281,271.734,272.699,57858.7159175,0
+VCR.US,D,20220809,000000,271.168,271.168,266.532,267.835,83087.532491454,0
+VCR.US,D,20220810,000000,275.456,276.579,273.327,275.804,64602.416080641,0
+VCR.US,D,20220811,000000,278.4,279.902,274.177,274.828,75568.84457667,0
+VCR.US,D,20220812,000000,276.937,280.887,274.67,280.847,78436.600809407,0
+VCR.US,D,20220815,000000,279.783,283.247,279.783,282.588,62161.858024879,0
+VCR.US,D,20220816,000000,282.996,289.045,282.168,286.189,61855.280509638,0
+VCR.US,D,20220817,000000,282.787,285.125,280.499,282.399,65356.295216481,0
+VCR.US,D,20220818,000000,281.961,282.653,280.509,282.369,86202.561080748,0
+VCR.US,D,20220819,000000,279.504,279.504,274.769,275.714,74715.453394898,0
+VCR.US,D,20220822,000000,271.416,271.416,267.313,267.755,66310.203616365,0
+VCR.US,D,20220823,000000,268.083,270.869,267.745,268.631,150746.67717488,0
+VCR.US,D,20220824,000000,268.073,272.192,267.551,269.815,67910.43772871,0
+VCR.US,D,20220825,000000,271.267,273.396,269.635,273.307,69388.040834957,0
+VCR.US,D,20220826,000000,273.545,273.943,262.729,262.81,61270.270300225,0
+VCR.US,D,20220829,000000,260.224,263.477,259.667,261.318,84243.480499743,0
+VCR.US,D,20220830,000000,263.447,263.791,256.045,258.334,57821.524546799,0
+VCR.US,D,20220831,000000,259.657,260.263,255.608,256.055,99998.549266632,0
+VCR.US,D,20220901,000000,253.828,257.379,250.944,257.13,80053.922848831,0
+VCR.US,D,20220902,000000,260.195,260.811,253.708,254.832,113531.18234106,0
+VCR.US,D,20220906,000000,256.533,256.533,250.763,254.116,70194.188924216,0
+VCR.US,D,20220907,000000,254.255,262.204,254.255,261.836,71854.733367429,0
+VCR.US,D,20220908,000000,259.269,264.423,258.562,264.323,50435.519359923,0
+VCR.US,D,20220909,000000,265.497,270.073,265.497,269.884,64081.73689082,0
+VCR.US,D,20220912,000000,271.168,274.59,271.168,273.665,52926.33602474,0
+VCR.US,D,20220913,000000,265.248,265.805,258.841,259.498,70123.826871538,0
+VCR.US,D,20220914,000000,260.483,263.291,258.775,262.582,51705.051824678,0
+VCR.US,D,20220915,000000,261.577,266.442,259.975,261.109,46006.730729904,0
+VCR.US,D,20220916,000000,256.553,258.702,255.459,258.464,82996.061822972,0
+VCR.US,D,20220919,000000,256.165,262.074,256.165,261.965,84525.933882638,0
+VCR.US,D,20220920,000000,259.388,260.075,255.329,257.19,52772.544681029,0
+VCR.US,D,20220921,000000,257.996,259.378,251.469,251.469,57306.876390065,0
+VCR.US,D,20220922,000000,250.425,250.803,244.117,245.212,104140.86382503,0
+VCR.US,D,20220923,000000,241.839,242.247,236.654,239.819,133639.65182439,0
+VCR.US,D,20220926,000000,238.954,244.376,238.663,239.023,148959.48103686,0
+VCR.US,D,20220927,000000,242.625,244.983,237.67,240.009,87492.196989126,0
+VCR.US,D,20220928,000000,240.93,248.309,240.322,247.073,77549.248621114,0
+VCR.US,D,20220929,000000,243.343,243.343,236.243,238.567,78254.23267383,0
+VCR.US,D,20220930,000000,236.552,240.661,233.451,234.408,67387.650603789,0
+VCR.US,D,20221003,000000,234.598,237.819,231.656,235.615,235771.53722068,0
+VCR.US,D,20221004,000000,241.339,246.754,241.339,244.749,135116.26077788,0
+VCR.US,D,20221005,000000,240.85,245.038,238.507,243.553,73366.476951296,0
+VCR.US,D,20221006,000000,242.795,245.238,241.05,241.877,64579.748260109,0
+VCR.US,D,20221007,000000,238.666,238.666,232.534,233.85,89524.952116909,0
+VCR.US,D,20221010,000000,234.049,234.324,229.871,232.215,106209.90897196,0
+VCR.US,D,20221011,000000,231.227,235.453,228.756,230.878,186818.76832542,0
+VCR.US,D,20221012,000000,231.138,232.924,229.552,231.527,109568.36073946,0
+VCR.US,D,20221013,000000,224.636,234.962,222.193,233.8,92656.766052378,0
+VCR.US,D,20221014,000000,236.303,237.28,224.975,225.174,212672.52915485,0
+VCR.US,D,20221017,000000,229.921,234.807,229.921,234.309,67998.369363539,0
+VCR.US,D,20221018,000000,241.339,241.982,235.505,237.689,75570.680291085,0
+VCR.US,D,20221019,000000,235.376,236.727,231.806,234.109,57508.848465363,0
+VCR.US,D,20221020,000000,231.626,235.944,229.522,230.28,64047.249637075,0
+VCR.US,D,20221021,000000,229.492,236.862,228.605,236.692,58835.582322752,0
+VCR.US,D,20221024,000000,236.134,238.756,231.909,237.819,78050.659753914,0
+VCR.US,D,20221025,000000,237.779,244.839,237.779,244.081,94603.244069907,0
+VCR.US,D,20221026,000000,241.319,246.803,241.071,241.987,56417.77784039,0
+VCR.US,D,20221027,000000,242.835,243.892,240.282,240.86,112947.87177453,0
+VCR.US,D,20221028,000000,234.817,241.688,233.222,241.399,92516.370935194,0
+VCR.US,D,20221031,000000,240.043,241.399,238.238,240.003,63776.487625363,0
+VCR.US,D,20221101,000000,243.892,244.839,237.34,237.659,82043.898015533,0
+VCR.US,D,20221102,000000,237.51,238.517,228.465,228.505,63771.473514035,0
+VCR.US,D,20221103,000000,226.541,229.492,225.499,227.139,144115.58778938,0
+VCR.US,D,20221104,000000,232.145,234.458,225.254,229.442,85886.712937312,0
+VCR.US,D,20221107,000000,230.739,230.868,226.154,228.535,81962.669412019,0
+VCR.US,D,20221108,000000,229.014,231.148,225.284,228.395,99957.312145946,0
+VCR.US,D,20221109,000000,226.431,227.837,221.29,221.435,137880.03894188,0
+VCR.US,D,20221110,000000,231.945,238.527,231.646,238.158,108498.34938206,0
+VCR.US,D,20221111,000000,238.417,245.547,238.327,244.141,70233.660193562,0
+VCR.US,D,20221114,000000,242.127,243.897,239.943,240.082,67120.899881139,0
+VCR.US,D,20221115,000000,245.687,247.222,241.259,243.642,75891.583416077,0
+VCR.US,D,20221116,000000,239.534,241.518,238.471,239.664,107483.49324927,0
+VCR.US,D,20221117,000000,236.024,237.48,234.937,236.931,60516.312439898,0
+VCR.US,D,20221118,000000,240.262,240.312,234.997,237.33,51933.156668627,0
+VCR.US,D,20221121,000000,236.024,236.672,233.162,234.129,67084.798279578,0
+VCR.US,D,20221122,000000,235.525,237.45,233.85,237.34,67686.491638938,0
+VCR.US,D,20221123,000000,238.028,240.564,237.849,240.242,69536.69871897,0
+VCR.US,D,20221125,000000,240.102,240.9,239.474,240.491,28649.629305926,0
+VCR.US,D,20221128,000000,238.936,241.209,237.958,238.502,141705.80588514,0
+VCR.US,D,20221129,000000,238.886,239.424,237.061,237.729,62680.402889062,0
+VCR.US,D,20221130,000000,238.068,245.786,236.398,245.786,71429.024334157,0
+VCR.US,D,20221201,000000,246.534,247.506,243.852,245.796,124187.50372737,0
+VCR.US,D,20221202,000000,242.206,245.996,242.206,245.278,51347.508465517,0
+VCR.US,D,20221205,000000,242.545,242.545,237.629,238.268,99564.20581783,0
+VCR.US,D,20221206,000000,237.739,238.095,232.344,234.299,60436.08665865,0
+VCR.US,D,20221207,000000,232.544,235.376,232.23,233.062,86264.776931443,0
+VCR.US,D,20221208,000000,234.059,236.532,232.868,235.685,58648.054559085,0
+VCR.US,D,20221209,000000,233.89,236.153,233.85,233.97,89366.506198944,0
+VCR.US,D,20221212,000000,233.75,235.037,232.264,235.017,94033.641023046,0
+VCR.US,D,20221213,000000,243.762,244.56,233.232,235.455,96742.263962432,0
+VCR.US,D,20221214,000000,235.176,237.171,231.876,234.209,92870.36719495,0
+VCR.US,D,20221215,000000,230.63,230.7391,228.3318,229.8,152464,0
+VCR.US,D,20221216,000000,228.35,229,224.45,225.72,180299,0
+VCR.US,D,20221219,000000,225.98,226,221.225,222.06,240173,0
+VCR.US,D,20221220,000000,221.28,222.71,219.53,219.86,299190,0
+VCR.US,D,20221221,000000,222.24,224.36,222.1429,223.36,128994,0
+VCR.US,D,20221222,000000,220.79,220.85,214.68,218.03,806647,0
+VCR.US,D,20221223,000000,217.52,219.95,215.94,219.46,121441,0
+VCR.US,D,20221227,000000,218.59,219.018,216.22,216.31,175465,0
+VCR.US,D,20221228,000000,216.39,217.98,213.73,213.95,145918,0
+VCR.US,D,20221229,000000,216.77,219.845,216.11,219.49,158969,0
+VCR.US,D,20221230,000000,217.43,219.02,216.6,219.02,132558,0
+VCR.US,D,20230103,000000,220.5,221,215.49,217.79,97061,0
+VCR.US,D,20230104,000000,219.52,222.4,217.79,221.33,81891,0
+VCR.US,D,20230105,000000,219.6,220.7098,217.76,219.53,66656,0
+VCR.US,D,20230106,000000,219.09,225.23,218,224.51,88945,0
+VCR.US,D,20230109,000000,226.51,229.21,225.68,225.76,109679,0
+VCR.US,D,20230110,000000,225.69,228.81,224.76,228.81,72913,0
+VCR.US,D,20230111,000000,230.36,234.95,230.36,234.8,120398,0
+VCR.US,D,20230112,000000,236.18,236.51,232.16,235.88,64763,0
+VCR.US,D,20230113,000000,232.33,238.32,232.33,238.19,83063,0
+VCR.US,D,20230117,000000,238.54,239.92,237.58,238.33,152895,0
+VCR.US,D,20230118,000000,240.15,241.7193,235.13,235.13,99494,0
+VCR.US,D,20230119,000000,233.19,234,230.08,231.22,135422,0
+VCR.US,D,20230120,000000,231.71,236.95,230.91,236.84,103031,0
+VCR.US,D,20230123,000000,237.52,241.615,236.72,240.9,103354,0
+VCR.US,D,20230124,000000,239.67,241.12,238.335,240.14,60050,0
+VCR.US,D,20230125,000000,236.7,241.8256,234.93,241.48,71744,0
+VCR.US,D,20230126,000000,245.22,246.59,243.13,246.05,214919,0
+VCR.US,D,20230127,000000,246.13,253.058,246.005,251.55,179543,0
+VCR.US,D,20230130,000000,249.35,251.01,247.05,247.59,170250,0
+VCR.US,D,20230131,000000,247.96,252.94,247.53,252.92,101551,0
+VCR.US,D,20230201,000000,252.11,259.715,250,257.92,129842,0
+VCR.US,D,20230202,000000,262.85,268.3,262,265.16,222390,0
+VCR.US,D,20230203,000000,257.97,263.69,256.97,257.85,288007,0
+VCR.US,D,20230206,000000,256.56,258.48,255.1861,256.89,55267,0
+VCR.US,D,20230207,000000,255.91,258.04,251.435,257.54,79163,0
+VCR.US,D,20230208,000000,255.94,256.41,253.2601,254.67,96743,0
+VCR.US,D,20230209,000000,257.96,259.0025,252.61,253.78,46034,0
+VCR.US,D,20230210,000000,251.36,252.255,248.955,250.58,58499,0
+VCR.US,D,20230213,000000,250.83,254.62,249.39,254.6,47158,0
+VCR.US,D,20230214,000000,253.08,258.08,251.99,257.45,102527,0
+VCR.US,D,20230215,000000,256.37,260.98,256.37,260.98,53390,0
+VCR.US,D,20230216,000000,257.24,260.7029,255.8,255.8,62450,0
+VCR.US,D,20230217,000000,254.44,255.728,251.95,255.6,44945,0
+VCR.US,D,20230221,000000,251.22,252.505,247.14,247.14,117691,0
+VCR.US,D,20230222,000000,246.73,250.105,246.73,248.77,69535,0
+VCR.US,D,20230223,000000,249.62,249.62,244.63,248.38,64609,0
+VCR.US,D,20230224,000000,244.31,244.976,243.0133,244.84,66724,0
+VCR.US,D,20230227,000000,247.33,249.115,246.61,247.27,62089,0
+VCR.US,D,20230228,000000,247.27,249,246.77,247.38,78402,0
+VCR.US,D,20230301,000000,246.91,246.91,243.22,244.58,44269,0
+VCR.US,D,20230302,000000,240.86,244.445,240.36,244.17,72578,0
+VCR.US,D,20230303,000000,246.16,249.195,245.56,249.02,54253,0
+VCR.US,D,20230306,000000,249.49,250.59,247.07,247.07,57139,0
+VCR.US,D,20230307,000000,247.11,248.03,244.08,244.13,45720,0
+VCR.US,D,20230308,000000,243.78,243.89,241.68,243.89,30344,0
+VCR.US,D,20230309,000000,243.18,245.515,237.76,237.9,48036,0
+VCR.US,D,20230310,000000,238.23,240.34,234.3,235.11,78370,0
+VCR.US,D,20230313,000000,231.88,237.34,230.16,234.77,70642,0
+VCR.US,D,20230314,000000,238.3,239.39,235.74,238.29,96131,0
+VCR.US,D,20230315,000000,234.8,237.86,233.73,237.86,67333,0
+VCR.US,D,20230316,000000,236.48,243,236.2,242.32,55820,0
+VCR.US,D,20230317,000000,241.58,242.1,237.25,239.04,72862,0
+VCR.US,D,20230320,000000,238.7,241.4429,237.625,240.21,41370,0
+VCR.US,D,20230321,000000,242.85,246.62,242.85,246.34,51178,0
+VCR.US,D,20230322,000000,246.37,248.07,240.81,240.81,46047,0
+VCR.US,D,20230323,000000,243.52,245.405,238.225,240.4,88933,0
+VCR.US,D,20230324,000000,238.29,239.67,236.08,239.28,60931,0
+VCR.US,D,20230327,000000,241.18,242.28,238.865,239.96,74344,0
+VCR.US,D,20230328,000000,239.97,240.6,238.38,240.08,48415,0
+VCR.US,D,20230329,000000,242.72,244.36,241.99,244.36,80993,0
+VCR.US,D,20230330,000000,246.34,247.42,245.58,246.41,63928,0
+VCR.US,D,20230331,000000,247.45,252.77,247.45,252.55,83376,0
+VCR.US,D,20230403,000000,250.8,251.71,249.335,250.89,71827,0
+VCR.US,D,20230404,000000,251.71,252.03,248.64,250.36,45018,0
+VCR.US,D,20230405,000000,249.35,249.35,244.7,245.4,100725,0
+VCR.US,D,20230406,000000,244.02,245.46,241.93,245.08,78259,0
+VCR.US,D,20230410,000000,242.82,246.85,241.79,246.85,51091,0
+VCR.US,D,20230411,000000,246.86,248.78,246.3131,247.46,55838,0
+VCR.US,D,20230412,000000,249.54,249.54,243.36,243.5,41169,0
+VCR.US,D,20230413,000000,245.03,248.665,245,248.38,54398,0
+VCR.US,D,20230414,000000,247.85,250.28,246.82,248.74,39299,0
+VCR.US,D,20230417,000000,249.25,250.35,248.08,250.3,61409,0
+VCR.US,D,20230418,000000,251.37,252,250.09,250.86,46510,0
+VCR.US,D,20230419,000000,248.91,252.01,248.48,251.02,36790,0
+VCR.US,D,20230420,000000,247.24,249.89,246.55,247.87,101224,0
+VCR.US,D,20230421,000000,249.42,251.1824,247.6087,250.2,39465,0
+VCR.US,D,20230424,000000,250.39,252,248.4,250.21,39695,0
+VCR.US,D,20230425,000000,248.65,248.65,244.84,244.87,53649,0
+VCR.US,D,20230426,000000,246.38,246.78,243.642,243.97,113563,0
+VCR.US,D,20230427,000000,245.99,250.245,245.99,250.12,34276,0
+VCR.US,D,20230428,000000,248.85,251,246.95,250.65,31939,0
+VCR.US,D,20230501,000000,250.01,250.2999,248.16,248.5,32973,0
+VCR.US,D,20230502,000000,247.78,248.51,245.12,248.31,34548,0
+VCR.US,D,20230503,000000,247.66,250.34,246.6,246.66,181544,0
+VCR.US,D,20230504,000000,246.81,247.48,244.07,244.4397,49758,0
+VCR.US,D,20230505,000000,246.7,249.82,246.7,249.49,36630,0
+VCR.US,D,20230508,000000,249.93,250.515,248.88,250.34,59536,0
+VCR.US,D,20230509,000000,249,250.54,248.885,250.35,38567,0
+VCR.US,D,20230510,000000,252.12,253.225,249.115,251.12,31230,0
+VCR.US,D,20230511,000000,251.27,252.4,250.73,252.3,36633,0
+VCR.US,D,20230512,000000,252.91,253.09,248.58,250.21,42071,0
+VCR.US,D,20230515,000000,250.29,251.04,248.66,250.79,72249,0
+VCR.US,D,20230516,000000,249.24,251.51,248.84,249.43,35948,0
+VCR.US,D,20230517,000000,250.96,254.745,250.96,254.44,54330,0
+VCR.US,D,20230518,000000,255,258.22,255,258.18,55361,0
+VCR.US,D,20230519,000000,257.71,257.71,254.22,255.15,46840,0
+VCR.US,D,20230522,000000,255.33,255.81,253.745,254.56,59244,0
+VCR.US,D,20230523,000000,252.91,255.38,251.69,251.89,35919,0
+VCR.US,D,20230524,000000,251.16,252.1865,249.66,251.29,41057,0
+VCR.US,D,20230525,000000,251.48,251.48,248.7421,249.54,50699,0
+VCR.US,D,20230526,000000,250.19,256.43,250.18,254.62,49519,0
+VCR.US,D,20230530,000000,257.08,258.085,254.618,255.99,63741,0
+VCR.US,D,20230531,000000,254.43,254.43,250.3705,253.25,28114,0
+VCR.US,D,20230601,000000,253.19,257.45,251.63,256.12,81506,0
+VCR.US,D,20230602,000000,259.8,263.669,259.8,263.01,71133,0
+VCR.US,D,20230605,000000,262.71,263.8053,261.78,263.18,41332,0
+VCR.US,D,20230606,000000,262.63,266.92,262.63,266.76,65898,0
+VCR.US,D,20230607,000000,268.48,269.605,264.94,265.19,59750,0
+VCR.US,D,20230608,000000,265.65,268.5768,265.65,268.41,38243,0
+VCR.US,D,20230609,000000,270.93,272.6299,269.0771,269.09,41230,0
+VCR.US,D,20230612,000000,270.76,274.2,269.983,273.92,156738,0
+VCR.US,D,20230613,000000,276.12,276.88,274.22,276.76,88943,0
+VCR.US,D,20230614,000000,277.09,277.565,273.04,275.99,54012,0
+VCR.US,D,20230615,000000,273.77,278.75,273.77,277.89,40860,0
+VCR.US,D,20230616,000000,279.71,279.71,277.15,277.3,87366,0
+VCR.US,D,20230620,000000,276.52,278.93,275.9763,278.65,55102,0
+VCR.US,D,20230621,000000,278.39,279.09,275.402,275.89,39684,0
+VCR.US,D,20230622,000000,274.88,279.18,274.23,279.15,51441,0
+VCR.US,D,20230623,000000,276.34,278.05,275.16,275.99,30202,0
+VCR.US,D,20230626,000000,274.6,278.2,272.94,272.94,35243,0
+VCR.US,D,20230627,000000,274.59,279.2057,274.35,278.78,105767,0
+VCR.US,D,20230628,000000,278.14,281.6799,278.13,279.55,60681,0
+VCR.US,D,20230629,000000,279.48,279.87,278.18,279.68,41958,0
+VCR.US,D,20230630,000000,282,283.9,281.76,283.2,46191,0
+VCR.US,D,20230703,000000,285.75,287.555,285.75,286.57,62787,0
+VCR.US,D,20230705,000000,285.7,286.51,284.64,286.24,131883,0
+VCR.US,D,20230706,000000,282.57,282.65,279.74,281.42,92087,0
+VCR.US,D,20230707,000000,281.67,285.08,281.67,282.48,67500,0
+VCR.US,D,20230710,000000,282.39,283.55,281.37,283.55,54783,0
+VCR.US,D,20230711,000000,284.26,286.96,284.26,286.56,67317,0
+VCR.US,D,20230712,000000,290.14,290.77,288.63,289.53,54377,0
+VCR.US,D,20230713,000000,291.85,292.67,290.34,292.07,45441,0
+VCR.US,D,20230714,000000,292.03,293.26,291,292.41,482737,0
+VCR.US,D,20230717,000000,292.47,294.06,292.32,293.38,605324,0
+VCR.US,D,20230718,000000,292.77,295.38,292.16,294.72,63825,0
+VCR.US,D,20230719,000000,295.95,297.445,295.745,296.58,67643,0
+VCR.US,D,20230720,000000,293.65,293.77,287.095,287.5,73273,0
+VCR.US,D,20230721,000000,289.9,289.9,286.1544,287.4,67154,0
+VCR.US,D,20230724,000000,286.86,289.2,285.74,288.72,105522,0
+VCR.US,D,20230725,000000,288.93,289.1416,287.92,288.22,88337,0
+VCR.US,D,20230726,000000,286.38,289.62,286.38,288.49,70177,0
+VCR.US,D,20230727,000000,291.34,292.1814,285.1,285.56,49046,0
+VCR.US,D,20230728,000000,288.61,291.51,288.61,291.04,31570,0
+VCR.US,D,20230731,000000,291.94,292.9,291.17,292.82,43936,0
+VCR.US,D,20230801,000000,291.44,291.47,289.44,289.81,76851,0
+VCR.US,D,20230802,000000,286.3,287.04,283.67,284.57,259129,0
+VCR.US,D,20230803,000000,282.93,286.1669,282.47,285.6,56526,0
+VCR.US,D,20230804,000000,292.99,294.37,289.23,289.57,137542,0
+VCR.US,D,20230807,000000,290.55,292.32,288.4,292.22,44173,0
+VCR.US,D,20230808,000000,289.3,290.22,287.31,290.07,57033,0
+VCR.US,D,20230809,000000,290.56,290.56,286.29,286.68,145687,0
+VCR.US,D,20230810,000000,288.92,291.6191,286.11,287.47,76325,0
+VCR.US,D,20230811,000000,285.6,287.23,284.75,286.09,37805,0
+VCR.US,D,20230814,000000,284.53,287.2,284,287.2,40859,0
+VCR.US,D,20230815,000000,286.03,287.145,282.97,283.28,34001,0
+VCR.US,D,20230816,000000,282.14,283.71,279.57,279.57,79421,0
+VCR.US,D,20230817,000000,280.63,280.63,274.95,274.96,51840,0
+VCR.US,D,20230818,000000,271.97,275.4462,271.53,274.75,108868,0
+VCR.US,D,20230821,000000,275.92,277.8199,274.45,277.09,153172,0
+VCR.US,D,20230822,000000,278.97,278.97,276.22,277.09,31466,0
+VCR.US,D,20230823,000000,276.13,280.005,276.13,279.23,117317,0
+VCR.US,D,20230824,000000,279.67,279.67,273.77,273.79,46054,0
+VCR.US,D,20230825,000000,275.07,277.08,272.4,276.35,38129,0
+VCR.US,D,20230828,000000,277.91,278.6434,276.22,277.63,39808,0
+VCR.US,D,20230829,000000,277.59,284.44,277.59,284.25,35011,0
+VCR.US,D,20230830,000000,283.98,286.3802,283.24,285.66,71853,0
+VCR.US,D,20230831,000000,285.82,287.99,285.82,286.92,41685,0
+VCR.US,D,20230901,000000,288.62,288.63,284.79,286.24,77158,0
+VCR.US,D,20230905,000000,285.65,286.2,283.5872,285.3,40246,0
+VCR.US,D,20230906,000000,284.03,284.64,281.1,282.61,150807,0
+VCR.US,D,20230907,000000,280.07,283.96,279.69,283.54,34056,0
+VCR.US,D,20230908,000000,283.37,285.2199,282.78,283.55,38448,0
+VCR.US,D,20230911,000000,286.35,290.2,286.35,289.94,65292,0
+VCR.US,D,20230912,000000,288.51,290.56,287.37,287.49,21190,0
+VCR.US,D,20230913,000000,287.95,289.72,287.95,289.13,45753,0
+VCR.US,D,20230914,000000,290.17,292.65,288.73,292.01,83964,0
+VCR.US,D,20230915,000000,290.76,290.76,286.4,287.09,61707,0
+VCR.US,D,20230918,000000,286.49,286.49,283.665,283.94,39054,0
+VCR.US,D,20230919,000000,282.86,283,279.92,282.31,57827,0
+VCR.US,D,20230920,000000,283.4,284.63,279.6,279.6,34851,0
+VCR.US,D,20230921,000000,275.88,276.05,272.23,272.29,37620,0
+VCR.US,D,20230922,000000,273.69,274.31,269.79,269.99,88585,0
+VCR.US,D,20230925,000000,268.87,272.084,268.01,271.54,44817,0
+VCR.US,D,20230926,000000,269.34,270.45,266.04,266.34,110141,0
+VCR.US,D,20230927,000000,267,268.015,263.28,265.85,61094,0
+VCR.US,D,20230928,000000,264.05,268.9,263.77,267.93,62543,0
+VCR.US,D,20230929,000000,271.51,272.29,268.133,269.37,32639,0
+VCR.US,D,20231002,000000,267.79,271.23,267.79,269.37,79059,0
+VCR.US,D,20231003,000000,267.61,267.61,261.49,262.6,56354,0
+VCR.US,D,20231004,000000,263.49,267.49,263.49,266.63,79449,0
+VCR.US,D,20231005,000000,266.2,266.2,263.13,264.7,53575,0
+VCR.US,D,20231006,000000,262.29,267.82,260.8418,266.83,67746,0
+VCR.US,D,20231009,000000,263.68,267.7899,262.5,267.31,70648,0
+VCR.US,D,20231010,000000,267.99,273.035,267.9,270.81,66922,0
+VCR.US,D,20231011,000000,271.58,273,269.44,271.67,33700,0
+VCR.US,D,20231012,000000,271.8,271.8,266.627,268.04,37181,0
+VCR.US,D,20231013,000000,268.83,268.855,263.8985,264.55,32286,0
+VCR.US,D,20231016,000000,265.85,270.0154,265.85,269.4,28054,0
+VCR.US,D,20231017,000000,266.98,271.73,266.98,270.25,41955,0
+VCR.US,D,20231018,000000,268.01,268.15,263.67,264.03,44002,0
+VCR.US,D,20231019,000000,262.41,263.4032,257.12,257.97,46056,0
+VCR.US,D,20231020,000000,257.36,257.7614,254.17,254.48,63202,0
+VCR.US,D,20231023,000000,252.9,257.505,250.7,254.49,53847,0
+VCR.US,D,20231024,000000,256.32,258.63,255.36,257.19,127745,0
+VCR.US,D,20231025,000000,254.98,254.98,251.2101,251.46,74950,0
+VCR.US,D,20231026,000000,251.09,252.5,247.52,247.89,366892,0
+VCR.US,D,20231027,000000,252.16,254.57,249.98,250.7,948100,0
+VCR.US,D,20231030,000000,253.05,254.49,251.36,253.43,88500,0
+VCR.US,D,20231031,000000,253.46,256.17,252.8756,255.37,61537,0
+VCR.US,D,20231101,000000,256.53,258.83,255.0601,258.57,54874,0
+VCR.US,D,20231102,000000,262.86,265.54,262.7,265.54,59642,0
+VCR.US,D,20231103,000000,267.8,271,267.8,269.83,82313,0
+VCR.US,D,20231106,000000,270.61,271,268,269.5,46064,0
+VCR.US,D,20231107,000000,270,272.63,269.55,272.41,43150,0
+VCR.US,D,20231108,000000,272.7,272.7,269.855,271.38,59047,0
+VCR.US,D,20231109,000000,270.89,270.89,265.4,266.24,43719,0
+VCR.US,D,20231110,000000,266.43,270.52,265.42,270.31,56476,0
+VCR.US,D,20231113,000000,269.08,272,267.885,271.06,50531,0
+VCR.US,D,20231114,000000,278.09,281.7727,277.93,280.88,54647,0
+VCR.US,D,20231115,000000,282.28,283.8995,280.795,281.68,158209,0
+VCR.US,D,20231116,000000,279.4,280.74,277.7,278.95,48081,0
+VCR.US,D,20231117,000000,279.7,281.7238,278.9249,281.24,37312,0
+VCR.US,D,20231120,000000,280.88,283.24,280.6448,282.73,52299,0
+VCR.US,D,20231121,000000,280.85,281.908,279.88,281.65,103097,0
+VCR.US,D,20231122,000000,282.8,284.55,282.49,283.45,69483,0
+VCR.US,D,20231124,000000,282.52,283.86,282.52,283.64,18412,0
+VCR.US,D,20231127,000000,283.64,285.35,282.64,284.02,51072,0
+VCR.US,D,20231128,000000,283.63,285.76,282.75,285.34,401836,0
+VCR.US,D,20231129,000000,287.7,289.17,284.9763,285.05,191290,0
+VCR.US,D,20231130,000000,285.14,285.14,282.8935,284.56,36225,0
+VCR.US,D,20231201,000000,283.33,289.67,283.33,289.67,93479,0
+VCR.US,D,20231204,000000,287.7,290.14,287.49,289.14,51536,0
+VCR.US,D,20231205,000000,286.95,290.9385,286.95,288.6,43333,0
+VCR.US,D,20231206,000000,290.51,292.02,288.9,289.08,31427,0
+VCR.US,D,20231207,000000,290.2,291.67,288.97,291.51,56352,0
+VCR.US,D,20231208,000000,289.9,293.275,289.9,292.74,46012,0
+VCR.US,D,20231211,000000,292.22,294.14,292.22,293.67,43217,0
+VCR.US,D,20231212,000000,293.61,294.535,292.2963,294.24,75826,0
+VCR.US,D,20231213,000000,294.25,299.15,291.765,298.98,44091,0
+VCR.US,D,20231214,000000,301.64,304.54,301.64,303.85,70489,0
+VCR.US,D,20231215,000000,303.35,304.54,302.78,303.79,47415,0
+VCR.US,D,20231218,000000,304.73,306.6,304.16,305.76,57945,0
+VCR.US,D,20231219,000000,306.58,308.5542,306.58,308.23,91302,0
+VCR.US,D,20231220,000000,307.08,309.7,302.43,302.43,39858,0
+VCR.US,D,20231221,000000,305.67,307.52,304.33,307.44,150451,0
+VCR.US,D,20231222,000000,306.58,307.705,304.49,305.42,70222,0
+VCR.US,D,20231226,000000,306.09,307.6021,306,307.06,32127,0
+VCR.US,D,20231227,000000,307.49,308.84,307.45,307.99,59817,0
+VCR.US,D,20231228,000000,308.13,308.6,306.54,306.66,42769,0
+VCR.US,D,20231229,000000,306.77,307.2184,303.7602,304.55,55470,0
+VCR.US,D,20240102,000000,303.12,303.31,300.43,301.62,82323,0
+VCR.US,D,20240103,000000,299.08,299.08,294.61,294.83,136030,0
+VCR.US,D,20240104,000000,293.76,295.94,292.67,292.73,63122,0
+VCR.US,D,20240105,000000,291.9,295.84,291.9,293.38,55082,0
+VCR.US,D,20240108,000000,294.1,298.8435,294.1,298.6,107029,0
+VCR.US,D,20240109,000000,296.79,298.02,295.97,297.51,31139,0
+VCR.US,D,20240110,000000,298.38,300.8566,298.05,300.13,81427,0
+VCR.US,D,20240111,000000,299.84,300.77,296.515,299.59,49370,0
+VCR.US,D,20240112,000000,298.99,300.315,295.96,296.38,38760,0
+VCR.US,D,20240116,000000,294.81,296.835,294.0001,295.83,50828,0
+VCR.US,D,20240117,000000,292.71,293.57,291.43,293.36,40117,0
+VCR.US,D,20240118,000000,295.01,295.635,292.37,295.34,100198,0
+VCR.US,D,20240119,000000,295.67,298.77,294,298.17,60876,0
+VCR.US,D,20240122,000000,299.1,300.22,296.66,297.75,207477,0
+VCR.US,D,20240123,000000,298.935,299.38,295.815,297.03,94436,0
+VCR.US,D,20240124,000000,299.29,299.68,295.53,295.75,52962,0
+VCR.US,D,20240125,000000,294.09,294.09,291.54,293.49,97700,0
+VCR.US,D,20240126,000000,294.54,296.41,294.54,294.95,37680,0
+VCR.US,D,20240129,000000,295.48,299.05,295.062,298.6,56053,0
+VCR.US,D,20240130,000000,298.92,299.49,297.61,297.78,463537,0
+VCR.US,D,20240131,000000,296.1,297.95,292.25,292.25,455584,0
+VCR.US,D,20240201,000000,293.99,298.29,292.9583,298.26,69198,0
+VCR.US,D,20240202,000000,300.1,304.73,299.0721,303.33,108010,0
+VCR.US,D,20240205,000000,300.46,300.46,296.0583,299,54105,0
+VCR.US,D,20240206,000000,298.22,300.77,298.22,300.55,30472,0
+VCR.US,D,20240207,000000,302.17,304.4444,301.48,303.38,56040,0
+VCR.US,D,20240208,000000,303.63,305.74,303.51,305.34,46621,0
+VCR.US,D,20240209,000000,305.81,308.74,305.52,308.07,48624,0
+VCR.US,D,20240212,000000,308,310.25,308,308.65,58238,0
+VCR.US,D,20240213,000000,301.91,303.655,300.36,301.84,53701,0
+VCR.US,D,20240214,000000,303.28,305.66,301.9,305.25,31091,0
+VCR.US,D,20240215,000000,306.12,309.03,305.735,308.89,32483,0
+VCR.US,D,20240216,000000,307.15,308.99,305.5,307.36,28064,0
+VCR.US,D,20240220,000000,304.1,305.005,302.582,304.08,43656,0
+VCR.US,D,20240221,000000,304.35,306.39,303.8228,305.74,32491,0
+VCR.US,D,20240222,000000,308.7,311.96,308.0947,311.62,43290,0
+VCR.US,D,20240223,000000,310.48,311.5,310.1,310.43,29580,0
+VCR.US,D,20240226,000000,311,312.8335,311,311.18,38708,0
+VCR.US,D,20240227,000000,312.76,313.7499,311.75,312.74,32603,0
+VCR.US,D,20240228,000000,311.8,314.9033,311.8,313.36,30322,0
+VCR.US,D,20240229,000000,314.5,316.61,313.495,315.74,77489,0
+VCR.US,D,20240301,000000,316.09,317.88,314.455,317.39,76838,0
+VCR.US,D,20240304,000000,316.6,317.03,313.59,313.59,36234,0
+VCR.US,D,20240305,000000,311.97,311.97,309.33,309.99,48141,0
+VCR.US,D,20240306,000000,311.73,312.05,308.2,308.67,43674,0
+VCR.US,D,20240307,000000,310,312.64,310,311.21,73251,0
+VCR.US,D,20240308,000000,312.07,313.81,309.295,310.16,36104,0
+VCR.US,D,20240311,000000,309.26,310.11,308.27,309,33292,0
+VCR.US,D,20240312,000000,309.91,312.4199,308.545,311.64,35569,0
+VCR.US,D,20240313,000000,311.03,313.49,311.03,311.73,29683,0
+VCR.US,D,20240314,000000,312.1,312.1,308.02,309.75,32582,0
+VCR.US,D,20240315,000000,307.85,309.33,306.0409,306.65,60341,0
+VCR.US,D,20240318,000000,309.52,309.835,307.46,308.22,29366,0
+VCR.US,D,20240319,000000,308.22,311.24,308.22,310.92,30343,0
+VCR.US,D,20240320,000000,311.4,316.05,311.4,315.98,33009,0
+VCR.US,D,20240321,000000,317.73,319.44,317.73,317.97,39922,0
+VCR.US,D,20240322,000000,315.06,315.67,314.194,315.05,28676,0
+VCR.US,D,20240325,000000,314.09,315.5,314,314.17,25603,0
+VCR.US,D,20240326,000000,316,316.79,314.14,314.19,45013,0
+VCR.US,D,20240327,000000,316.73,318.14,315.4956,318.12,30273,0
+VCR.US,D,20240328,000000,317.87,319.265,317.73,317.73,26560,0
+VCR.US,D,20240401,000000,318.31,318.49,315.22,315.72,32978,0
+VCR.US,D,20240402,000000,311.42,311.42,309.76,310.68,40432,0
+VCR.US,D,20240403,000000,309.42,312.2403,309.42,310.97,45077,0
+VCR.US,D,20240404,000000,313.63,314.2051,307.02,307.02,27501,0
+VCR.US,D,20240405,000000,308.06,310.91,308.06,309.28,63826,0
+VCR.US,D,20240408,000000,311.56,312.53,310.95,311.7,24205,0
+VCR.US,D,20240409,000000,312.94,312.94,310.3,312.93,36048,0
+VCR.US,D,20240410,000000,307.81,308.98,306.4,307.57,74913,0
+VCR.US,D,20240411,000000,308.68,310.84,306.365,309.59,38717,0
+VCR.US,D,20240412,000000,307.46,307.773,303.8506,304.8,39357,0
+VCR.US,D,20240415,000000,306.77,306.77,299.29,299.54,129867,0
+VCR.US,D,20240416,000000,298.2,299.77,296.69,298.18,40903,0
+VCR.US,D,20240417,000000,299.65,299.65,295.8197,295.93,77215,0
+VCR.US,D,20240418,000000,296.71,298.46,294.235,294.49,36396,0
+VCR.US,D,20240419,000000,294.28,295.28,290.81,292.03,254919,0
+VCR.US,D,20240422,000000,293.15,295.422,291.23,293.92,72032,0
+VCR.US,D,20240423,000000,295.49,299.005,294.565,298.3,27993,0
+VCR.US,D,20240424,000000,301.46,301.675,298.21,299.4,39254,0
+VCR.US,D,20240425,000000,294.68,299.34,293.746,298.86,25711,0
+VCR.US,D,20240426,000000,300.24,304.18,299.885,302.43,28016,0
+VCR.US,D,20240429,000000,307.63,308.385,305.89,308.09,46748,0
+VCR.US,D,20240430,000000,305.28,306.18,300.82,300.9,43389,0
+VCR.US,D,20240501,000000,301.59,305.44,298.11,299.73,59123,0
+VCR.US,D,20240502,000000,302.59,304.6099,299.81,304.34,32900,0
+VCR.US,D,20240503,000000,308,310.12,306.58,306.75,44458,0
+VCR.US,D,20240506,000000,308.53,310.33,308.39,310.32,42022,0
+VCR.US,D,20240507,000000,310.26,310.81,308.54,308.6,26737,0
+VCR.US,D,20240508,000000,305.91,307.71,305.36,307.71,24107,0
+VCR.US,D,20240509,000000,307.63,310.505,307.14,310.11,28774,0
+VCR.US,D,20240510,000000,310.42,310.9,308.1,308.75,24583,0
+VCR.US,D,20240513,000000,310.08,311.455,308.1401,308.89,33045,0
+VCR.US,D,20240514,000000,309.27,311.21,309.26,310.89,31820,0
+VCR.US,D,20240515,000000,311.94,311.94,309.3191,311.33,69417,0
+VCR.US,D,20240516,000000,310.69,311.075,308.53,308.53,70991,0
+VCR.US,D,20240517,000000,308.51,309.35,308.11,309.35,34172,0
+VCR.US,D,20240520,000000,308.87,309.53,306.94,307.5,44883,0
+VCR.US,D,20240521,000000,306.98,308.48,305.87,308.45,28820,0
+VCR.US,D,20240522,000000,307.8,307.8,303.955,304.98,24123,0
+VCR.US,D,20240523,000000,305.87,305.87,299.72,300.25,67545,0
+VCR.US,D,20240524,000000,302.25,304.22,302.25,303.29,23004,0
+VCR.US,D,20240528,000000,302.92,303.465,301.375,302.84,34264,0
+VCR.US,D,20240529,000000,300.6,301.9779,300.6,300.95,28446,0
+VCR.US,D,20240530,000000,301.82,303.4755,301.52,302.71,26753,0
+VCR.US,D,20240531,000000,303.24,304.67,300.3662,304.51,24574,0
+VCR.US,D,20240603,000000,305.81,306.88,302.69,305.12,26959,0
+VCR.US,D,20240604,000000,303.55,305.38,303,304.07,331043,0
+VCR.US,D,20240605,000000,304.81,306.46,302.74,306.26,29588,0
+VCR.US,D,20240606,000000,306.27,308.65,306.27,308.65,25661,0
+VCR.US,D,20240607,000000,306.42,308.225,305.9633,306.16,28218,0
+VCR.US,D,20240610,000000,305.16,307.52,305.16,307.52,24093,0
+VCR.US,D,20240611,000000,306.49,306.49,303.84,306.33,43351,0
+VCR.US,D,20240612,000000,309.7,312.175,309.29,309.99,40787,0
+VCR.US,D,20240613,000000,311.32,311.32,308.005,309.19,25090,0
+VCR.US,D,20240614,000000,307.92,307.92,304.56,305.99,47067,0
+VCR.US,D,20240617,000000,305.41,311.475,305.36,310.78,45012,0
+VCR.US,D,20240618,000000,310.66,311.0095,309.0589,309.81,55444,0
+VCR.US,D,20240620,000000,309.61,311.0207,308.7,309.81,37984,0
+VCR.US,D,20240621,000000,311.48,312.74,310.154,312.23,27525,0
+VCR.US,D,20240624,000000,312.68,314.59,311.24,311.24,45984,0
+VCR.US,D,20240625,000000,311.8,311.86,309.36,309.8,28278,0
+VCR.US,D,20240626,000000,309.23,314.515,309.23,314.36,138522,0
+VCR.US,D,20240627,000000,314.75,315.925,313.5,315.87,73697,0
+VCR.US,D,20240628,000000,314.15,316,311.15,312.33,70118,0
+VCR.US,D,20240701,000000,313.33,313.905,311.18,312.31,60132,0
+VCR.US,D,20240702,000000,313.58,317.13,313.58,317.13,54014,0
+VCR.US,D,20240703,000000,317.67,319.3951,317.67,318.44,29915,0
+VCR.US,D,20240705,000000,319.32,320.39,318.2923,320.04,31105,0
+VCR.US,D,20240708,000000,320.2,321.8799,320.03,320.73,33800,0
+VCR.US,D,20240709,000000,320.29,322.745,320.29,321.07,39729,0
+VCR.US,D,20240710,000000,321.82,323.2,320.03,322.75,30127,0
+VCR.US,D,20240711,000000,324.82,327.4701,320.8,321.58,34974,0
+VCR.US,D,20240712,000000,321.8,328.34,321.8,326.14,262164,0
+VCR.US,D,20240715,000000,327.44,329.2,324.875,325.19,53273,0
+VCR.US,D,20240716,000000,327.61,332.22,327.61,331.81,114211,0
+VCR.US,D,20240717,000000,329.32,330.2499,325.92,325.97,28006,0
+VCR.US,D,20240718,000000,326.99,328.72,321.71,321.71,24053,0
+VCR.US,D,20240719,000000,321.2,322.36,318.61,319.47,22379,0
+VCR.US,D,20240722,000000,321.63,323.6799,320.28,322.55,28058,0
+VCR.US,D,20240723,000000,323.18,324.48,322.215,322.44,26769,0
+VCR.US,D,20240724,000000,315.98,315.98,309.6,309.6,35096,0
+VCR.US,D,20240725,000000,310.66,315.39,308.69,309.7,64338,0
+VCR.US,D,20240726,000000,312.58,315.64,312.395,314.39,58092,0
+VCR.US,D,20240729,000000,316.27,319.0699,315.9135,318.23,55031,0
+VCR.US,D,20240730,000000,319.19,319.4,314.875,316.76,30418,0
+VCR.US,D,20240731,000000,321,325.23,320.425,322.22,37445,0
+VCR.US,D,20240801,000000,322.55,323.42,311.1519,313.74,50507,0
+VCR.US,D,20240802,000000,303.15,303.15,298.76,302.31,440667,0
+VCR.US,D,20240805,000000,285.25,296.905,284.84,293.99,162702,0
+VCR.US,D,20240806,000000,295.24,301.225,293.015,296.81,56022,0
+VCR.US,D,20240807,000000,300.39,300.61,291.88,291.88,83824,0
+VCR.US,D,20240808,000000,295.17,299.5088,294.06,298.99,32282,0
+VCR.US,D,20240809,000000,299.08,301.3,298.36,300,22056,0
+VCR.US,D,20240812,000000,300.56,300.56,297.62,298.21,28292,0
+VCR.US,D,20240813,000000,299.73,305.56,299.73,305.22,50935,0
+VCR.US,D,20240814,000000,306.05,306.55,302.8,303.4,51674,0
+VCR.US,D,20240815,000000,309.52,314,309.52,313.58,41812,0
+VCR.US,D,20240816,000000,312.3,315.2,312.3,314.39,21995,0
+VCR.US,D,20240819,000000,315.04,317.75,315.04,317.62,28073,0
+VCR.US,D,20240820,000000,317.42,318.57,315.89,316.7,27618,0
+VCR.US,D,20240821,000000,319.18,321.5428,319.07,320.87,97692,0
+VCR.US,D,20240822,000000,321.54,321.54,315.67,315.86,19354,0
+VCR.US,D,20240823,000000,318.3,322.8743,318.3,322.5,23710,0
+VCR.US,D,20240826,000000,322.54,323,319.5275,320.48,25264,0
+VCR.US,D,20240827,000000,318.97,319.76,317.54,319.1,20187,0
+VCR.US,D,20240828,000000,318.64,318.845,313.54,315.66,32321,0
+VCR.US,D,20240829,000000,318.36,319.705,316.17,316.51,22067,0
+VCR.US,D,20240830,000000,317.55,321.05,316.28,320.53,18955,0
+VCR.US,D,20240903,000000,319.69,320.79,314.74,314.96,42925,0
+VCR.US,D,20240904,000000,314.47,316.955,314.47,315.63,20487,0
+VCR.US,D,20240905,000000,317.54,320.98,317.22,318.91,22093,0
+VCR.US,D,20240906,000000,319.09,320,311.07,311.07,33508,0
+VCR.US,D,20240909,000000,314.12,316.44,313.14,314.87,39271,0
+VCR.US,D,20240910,000000,316.21,318.01,313.87,318.01,45600,0
+VCR.US,D,20240911,000000,317.28,321.54,311.7401,321.21,23716,0
+VCR.US,D,20240912,000000,321.59,325.46,321.59,325.41,25706,0
+VCR.US,D,20240913,000000,326.22,329.3,326.22,328.58,27144,0
+VCR.US,D,20240916,000000,328.4,328.87,326.535,327.99,22215,0
+VCR.US,D,20240917,000000,330.08,333.275,329.4909,330.27,29259,0
+VCR.US,D,20240918,000000,330.66,335.44,329.655,329.67,27012,0
+VCR.US,D,20240919,000000,336.49,337.7781,335.06,337.17,100754,0
+VCR.US,D,20240920,000000,336.12,336.36,333.4045,336.24,24577,0
+VCR.US,D,20240923,000000,337.16,339.59,336.61,339.33,61992,0
+VCR.US,D,20240924,000000,340.88,342,339.51,341.94,26572,0
+VCR.US,D,20240925,000000,341.14,341.35,339.68,340.14,21707,0
+VCR.US,D,20240926,000000,343.61,343.61,339.8258,341.57,18367,0
+VCR.US,D,20240927,000000,342.77,343.02,340.6733,341.36,39729,0
+VCR.US,D,20240930,000000,340.625,341.605,337.69,340.48,189293,0
+VCR.US,D,20241001,000000,340.53,340.53,335.12,338.65,83514,0
+VCR.US,D,20241002,000000,334.78,336.48,334.0899,335.61,28725,0
+VCR.US,D,20241003,000000,332.81,333.92,330.51,332.15,43729,0
+VCR.US,D,20241004,000000,335.99,337.33,333.655,336.62,27675,0
+VCR.US,D,20241007,000000,334.26,334.26,329.71,331.23,49552,0
+VCR.US,D,20241008,000000,331.91,334.3,331.91,333.81,24054,0
+VCR.US,D,20241009,000000,334.47,336.505,333.655,335.52,26537,0
+VCR.US,D,20241010,000000,334.99,335.879,333.7655,334.39,28017,0
+VCR.US,D,20241011,000000,331.5,334.63,331.5,333.9209,16130,0
+VCR.US,D,20241014,000000,334.33,335.3,333.165,334.92,97536,0
+VCR.US,D,20241015,000000,334.95,337.8014,334.95,335.6,32800,0
+VCR.US,D,20241016,000000,336.05,337.7817,336.02,337.51,18293,0
+VCR.US,D,20241017,000000,338.36,338.46,336.435,337.25,42896,0
+VCR.US,D,20241018,000000,338.1,339.7099,337.5773,338.91,26175,0
+VCR.US,D,20241021,000000,337.91,338.13,334.4115,335.37,37859,0
+VCR.US,D,20241022,000000,332.97,334.67,332.5677,333.59,83714,0
+VCR.US,D,20241023,000000,331.55,332.115,326.93,328.51,47951,0
+VCR.US,D,20241024,000000,335.06,338.495,334.221,337.69,51122,0
+VCR.US,D,20241025,000000,338.75,341.99,338.0954,339.16,41231,0
+VCR.US,D,20241028,000000,341.71,343.31,340.45,340.65,32513,0
+VCR.US,D,20241029,000000,337.9,339.51,336.88,338.84,33280,0
+VCR.US,D,20241030,000000,339.49,341.3544,338.39,338.39,22081,0
+VCR.US,D,20241031,000000,338.1,338.43,333.09,333.09,24988,0
+VCR.US,D,20241101,000000,339.3,341.73,338.325,338.54,70282,0
+VCR.US,D,20241104,000000,337,340.5582,337,337.81,53455,0
+VCR.US,D,20241105,000000,338.79,343.96,338.79,343.84,51027,0
+VCR.US,D,20241106,000000,352.22,355.255,349.98,355.18,51147,0
+VCR.US,D,20241107,000000,355.61,360.55,355.3533,359.25,43715,0
+VCR.US,D,20241108,000000,359,365.08,359,364.01,43946,0
+VCR.US,D,20241111,000000,369.7,371.91,367.98,370.07,110201,0
+VCR.US,D,20241112,000000,368.2,369.76,364.335,365.48,40523,0
+VCR.US,D,20241113,000000,368.855,370.6563,366.59,368.44,107232,0
+VCR.US,D,20241114,000000,368.835,369.415,362.9175,362.94,49789,0
+VCR.US,D,20241115,000000,360.7672,361.38,358,359.3,36905,0
+VCR.US,D,20241118,000000,362.52,365.3055,360.85,362.33,42650,0
+VCR.US,D,20241119,000000,359.1103,364.03,357.84,363.08,45203,0
+VCR.US,D,20241120,000000,362.1975,362.4,358.76,361.93,31135,0
+VCR.US,D,20241121,000000,361.74,363.7825,360.8001,362.68,24158,0
+VCR.US,D,20241122,000000,365.7,369.355,364.12,368.5,43117,0
+VCR.US,D,20241125,000000,374.63,377.05,373.2,373.83,50577,0
+VCR.US,D,20241126,000000,373.04,375.08,373.04,374.35,33349,0
+VCR.US,D,20241127,000000,375.51,375.7773,371.86,372.51,46293,0
+VCR.US,D,20241129,000000,374.205,376.17,373.39,376.17,14105,0
+VCR.US,D,20241202,000000,379.755,380.15,378.06,379.66,82161,0
+VCR.US,D,20241203,000000,378.3738,379.17,376.87,378.85,40326,0
+VCR.US,D,20241204,000000,380.0301,383.004,379.88,382.61,37048,0
+VCR.US,D,20241205,000000,383.62,386.45,383.2,384.6,38838,0
+VCR.US,D,20241206,000000,387.89,392.01,387.86,391.81,55949,0
+VCR.US,D,20241209,000000,395.025,396.485,389.84,390.32,40992,0
+VCR.US,D,20241210,000000,390.06,394.3799,390.06,390.81,33536,0
+VCR.US,D,20241211,000000,395,397.51,394.25,397.29,52479,0
+VCR.US,D,20241212,000000,397.08,397.6695,393.75,393.75,38314,0
+VCR.US,D,20241213,000000,393.47,395.165,392.4017,394.97,35596,0
+VCR.US,D,20241216,000000,396.7086,400.97,396.7086,400.97,79906,0
+VCR.US,D,20241217,000000,401.86,402.25,398.81,401.37,57622,0
+VCR.US,D,20241218,000000,398.02,401.4652,380.95,381.38,158910,0
+VCR.US,D,20241219,000000,388,388,379.9003,380.69,66510,0
+VCR.US,D,20241220,000000,377.69,388.13,377.23,383.28,103447,0
+VCR.US,D,20241223,000000,383.09,384.37,380.58,383.7,52563,0
+VCR.US,D,20241224,000000,386.18,392.32,385.46,392.32,27718,0
+VCR.US,D,20241226,000000,390.835,392.78,390.3599,391.6947,31261,0
+VCR.US,D,20241227,000000,388.35,389.21,382.7716,384.41,45265,0
+VCR.US,D,20241230,000000,378.45,381.04,376.02,379.04,43280,0
+VCR.US,D,20241231,000000,380.95,381,375.38,375.38,34227,0
+VCR.US,D,20250102,000000,375.5,377.1654,368.9125,371.63,83940,0
+VCR.US,D,20250103,000000,373.5763,379.78,371.88,379.78,53330,0
+VCR.US,D,20250106,000000,383.82,384.23,379.53,381.51,52565,0
+VCR.US,D,20250107,000000,382,382,372.535,373.83,39896,0
+VCR.US,D,20250108,000000,373.255,375.13,371.1514,374.36,35650,0
+VCR.US,D,20250110,000000,371.99,373.59,368.11,370.95,66803,0
+VCR.US,D,20250113,000000,366.99,372.56,366.03,372.26,77789,0
+VCR.US,D,20250114,000000,376.935,378.132,371.04,372.08,63240,0
+VCR.US,D,20250115,000000,381.65,382.87,379.0102,382.13,160637,0
+VCR.US,D,20250116,000000,380.685,382.12,378.79,379.78,68898,0
+VCR.US,D,20250117,000000,385.06,387.5882,384.94,385.01,69601,0
+VCR.US,D,20250121,000000,388.18,389.09,383.92,389.07,66524,0
+VCR.US,D,20250122,000000,389,390,387.16,387.42,33229,0
+VCR.US,D,20250123,000000,386.905,389.43,385.705,389.43,63973,0
+VCR.US,D,20250124,000000,389.15,389.9599,386.83,387.41,29667,0
+VCR.US,D,20250127,000000,381.42,388.84,381.42,388.52,41747,0
+VCR.US,D,20250128,000000,387.98,390.97,386.18,390.11,41066,0
+VCR.US,D,20250129,000000,390.68,390.68,387.28,388.47,26933,0
+VCR.US,D,20250130,000000,394.05,394.58,390,391.75,37120,0
+VCR.US,D,20250131,000000,393.7312,396.67,389.59,390.49,46529,0
+VCR.US,D,20250203,000000,381.2899,386.135,377.86,384.25,100600,0
+VCR.US,D,20250204,000000,385.45,390.2,385,390.2,62515,0
+VCR.US,D,20250205,000000,386.51,387.37,385.18,385.42,47155,0
+VCR.US,D,20250206,000000,387.415,387.425,385.02,386.86,37028,0
+VCR.US,D,20250207,000000,385.735,386.26,378.1049,378.3,77681,0
+VCR.US,D,20250210,000000,379.532,381.5,378,379.44,107073,0
+VCR.US,D,20250211,000000,377.38,378.025,374.3,375.16,63732,0
+VCR.US,D,20250212,000000,372.5,376.715,371.98,374.94,74781,0
+VCR.US,D,20250213,000000,377.5,381.37,377.5,381.37,118773,0
+VCR.US,D,20250214,000000,383.4124,383.4124,380.5489,381.66,38282,0
+VCR.US,D,20250218,000000,381.61,381.69,378.2112,381.12,48667,0
+VCR.US,D,20250219,000000,378.4,380.4055,378.1136,380.22,35504,0
+VCR.US,D,20250220,000000,378.125,378.67,373.77,376.29,52419,0
+VCR.US,D,20250221,000000,376.75,377.32,364.195,365.93,203518,0
+VCR.US,D,20250224,000000,366.56,366.72,362.125,363.45,74328,0
+VCR.US,D,20250225,000000,362,363.525,355.39,359.86,183541,0
+VCR.US,D,20250226,000000,362.86,364.92,358.37,358.74,63704,0
+VCR.US,D,20250227,000000,361.6299,361.7299,352.42,352.42,77150,0
+VCR.US,D,20250228,000000,352.04,358.65,351.02,358.65,105618,0
+VCR.US,D,20250303,000000,361.535,361.925,346.83,349.61,148749,0
+VCR.US,D,20250304,000000,343.93,350.0212,338.38,344.02,309046,0
+VCR.US,D,20250305,000000,344.06,349.75,342.45,349.67,73215,0
+VCR.US,D,20250306,000000,342.73,346.43,338.5045,339.8,47214,0
+VCR.US,D,20250307,000000,338.795,340.21,330,338.6,94427,0
+VCR.US,D,20250310,000000,334.2166,334.5754,323.325,326.33,137965,0
+VCR.US,D,20250311,000000,327.32,329.704,320.8192,324.18,287668,0
+VCR.US,D,20250312,000000,331.43,331.53,323.57,327.01,74316,0
+VCR.US,D,20250313,000000,325.01,326.48,316.79,318.51,73512,0
+VCR.US,D,20250314,000000,323.507,325.7156,320.85,325.04,49780,0
+VCR.US,D,20250317,000000,325.13,327.6778,323.1127,326.17,48009,0
+VCR.US,D,20250318,000000,322,322.59,318.1751,320.05,56905,0
+VCR.US,D,20250319,000000,321.495,328,321.495,326.09,49077,0
+VCR.US,D,20250320,000000,324.62,330,323.69,325.29,37649,0
+VCR.US,D,20250321,000000,322.07,327.08,320.9,326.92,25887,0
+VCR.US,D,20250324,000000,332.8762,340.13,332.02,340.12,94392,0
+VCR.US,D,20250325,000000,340.3937,341.61,338,341.61,76875,0
+VCR.US,D,20250326,000000,341,341.241,334.65,336.55,49478,0
+VCR.US,D,20250327,000000,335,341.085,334.6,336.22,93105,0
+VCR.US,D,20250328,000000,333.8138,334.35,324.69,326.13,140203,0
+VCR.US,D,20250331,000000,318.22,326.32,316.415,325.51,80228,0
+VCR.US,D,20250401,000000,325.895,331.7972,323.58,329.06,57891,0
+VCR.US,D,20250402,000000,323.0664,337.395,322.98,335.79,50073,0
+VCR.US,D,20250403,000000,319.62,321.06,312.52,313.81,135085,0
+VCR.US,D,20250404,000000,301.96,310.41,297.05,300.73,361860,0
+VCR.US,D,20250407,000000,288.24,312.025,285.13,297.66,878442,0
+VCR.US,D,20250408,000000,307.12,310.62,286.55,290.42,173427,0
+VCR.US,D,20250409,000000,290.42,323.67,289.42,322.89,259345,0
+VCR.US,D,20250410,000000,313.02418,314.05,300.72,310.11,115022,0
+VCR.US,D,20250411,000000,308.425,312.77,303.4757,312.17,190793,0
+VCR.US,D,20250414,000000,317.2638,317.81,309.78,313.81,138883,0
+VCR.US,D,20250415,000000,312.49,314.78,309.6505,311.55,78312,0
+VCR.US,D,20250416,000000,308.5,310.43,299.91,304.05,76252,0
+VCR.US,D,20250417,000000,304.86,307.795,303.46,306.15,74031,0
+VCR.US,D,20250421,000000,301.57,301.81,294.01,297.73,155705,0
+VCR.US,D,20250422,000000,302.6656,310.33,301.44,307.25,67028,0
+VCR.US,D,20250423,000000,319.5,322,313.76,314.5,91905,0
+VCR.US,D,20250424,000000,314.145,320.78,314.145,320.78,41219,0
+VCR.US,D,20250425,000000,320,326.01,320,325.92,34321,0
+VCR.US,D,20250428,000000,328.146,329.75,321.765,326.2,37625,0
+VCR.US,D,20250429,000000,324.2402,328.71,323.7678,328.35,90207,0
+VCR.US,D,20250430,000000,318.9667,326.02,317.045,325.59,33613,0
+VCR.US,D,20250501,000000,327.93,331.7192,327.51,327.51,46827,0
+VCR.US,D,20250502,000000,331.68,334.915,329.57,333,59315,0
+VCR.US,D,20250505,000000,330.33,331.62,328.98,329.49,57911,0
+VCR.US,D,20250506,000000,325.42,329,325.42,326.62,52444,0
+VCR.US,D,20250507,000000,328.59,331.49,327.0939,329.71,51177,0
+VCR.US,D,20250508,000000,333.79,338.15,331.949,334.74,34337,0
+VCR.US,D,20250509,000000,336.825,338.971,335.22,336.53,54199,0
+VCR.US,D,20250512,000000,355.94,355.94,350.58,354.39,86614,0
+VCR.US,D,20250513,000000,356.845,360.2697,356.1,358.5,104943,0
+VCR.US,D,20250514,000000,358.94,361.7421,358.79,359.95,133032,0
+VCR.US,D,20250515,000000,357.17,359.56,355.57,358.7,169732,0
+VCR.US,D,20250516,000000,360.05,362.26,359.27,362.13,49595,0
+VCR.US,D,20250519,000000,355.8801,361.3905,355.42,360.77,42126,0
+VCR.US,D,20250520,000000,360.99,361.91,357.94,359.05,30191,0
+VCR.US,D,20250521,000000,355.78,357.3081,350.4601,351.24,25794,0
+VCR.US,D,20250522,000000,351.285,355.77,350.55,353.2,36770,0
+VCR.US,D,20250523,000000,348.4101,351.92,347.06,350.23,49643,0
+VCR.US,D,20250527,000000,355.8295,360.79,354.23,360.71,43000,0
+VCR.US,D,20250528,000000,361.335,361.6,357.24,357.62,33529,0
+VCR.US,D,20250529,000000,361.66,361.66,356.22,357.76,62337,0
+VCR.US,D,20250530,000000,356.34,358.3641,353.4623,355.84,38806,0
+VCR.US,D,20250602,000000,353.84,356.14,350.1,356.14,46993,0
+VCR.US,D,20250603,000000,357.5,360.96,356.4685,358.16,35801,0
+VCR.US,D,20250604,000000,358.595,358.61,355.01,357.29,76627,0
+VCR.US,D,20250605,000000,355.6506,358.15,346.9,348.99,45772,0
+VCR.US,D,20250606,000000,354.97,355.03,352.64,353.47,38628,0
+VCR.US,D,20250609,000000,352.57,357.5,351.435,356.81,211664,0
+VCR.US,D,20250610,000000,358.25,360.94,357.62,360.91,302411,0
+VCR.US,D,20250611,000000,363,363,356.92,357.98,54901,0
+VCR.US,D,20250612,000000,355.435,357.44,355,356.11,52245,0
+VCR.US,D,20250613,000000,353.3,355.86,350.815,352.19,60643,0
+VCR.US,D,20250616,000000,354.77,357.09,354.33,356.84,56839,0
+VCR.US,D,20250617,000000,354.32,355.58,350.45,351.07,57303,0
+VCR.US,D,20250618,000000,352.7068,354.84,351.28,351.28,41063,0
+VCR.US,D,20250620,000000,354.84,354.885,350,351.52,46269,0
+VCR.US,D,20250623,000000,351.5,358.27,350.325,357.87,48697,0
+VCR.US,D,20250624,000000,361.14,361.56,359.0644,359.99,44357,0
+VCR.US,D,20250625,000000,361.52,361.52,354.93,355.83,45417,0
+VCR.US,D,20250626,000000,356.03,359.085,355.21,359,49446,0
+VCR.US,D,20250627,000000,361.17,364.35,359.095,364.35,48755,0
+VCR.US,D,20250630,000000,363.92,364.24,361.43,362.32,62599,0
+VCR.US,D,20250701,000000,358.31,365.7,358.27,364.06,65213,0
+VCR.US,D,20250702,000000,365,367.79,364.28,367.18,123272,0
+VCR.US,D,20250703,000000,369.525,370.1486,368.105,369.49,32800,0
+VCR.US,D,20250707,000000,365.3,366.23,362.17,364.56,64586,0
+VCR.US,D,20250708,000000,365.72,365.72,363.155,363.52,27982,0
+VCR.US,D,20250709,000000,365.3749,366.455,363.86,365.94,27668,0
+VCR.US,D,20250710,000000,366.1,370.42,366.1,369.66,27162,0
+VCR.US,D,20250711,000000,368.25,369.975,367.515,369.27,21028,0
+VCR.US,D,20250714,000000,369.15,370.69,368.39,370.69,44067,0
+VCR.US,D,20250715,000000,370.825,370.87,365.18,365.18,38400,0
+VCR.US,D,20250716,000000,365.5912,366.53,362.5179,365.87,29660,0
+VCR.US,D,20250717,000000,367,368.11,365.7653,367.68,25997,0
+VCR.US,D,20250718,000000,369.1413,370.6,368.17,370.29,31528,0
+VCR.US,D,20250721,000000,372.275,373.16,371.46,371.79,48423,0
+VCR.US,D,20250722,000000,373,376.67,372.6854,376.22,36720,0
+VCR.US,D,20250723,000000,377.73,378.56,376.8331,378.56,27327,0
+VCR.US,D,20250724,000000,373.66,375.3,371.45,371.96,59806,0
+VCR.US,D,20250725,000000,372.99,375.22,372.7,375.01,39288,0
+VCR.US,D,20250728,000000,375.995,378.48,375.3702,377.03,30477,0
+VCR.US,D,20250729,000000,376.305,377.4,373.26,373.93,26474,0
+VCR.US,D,20250730,000000,374.75,374.75,369.815,371.66,24054,0
+VCR.US,D,20250731,000000,373.01,374.22,369.07,369.56,31400,0
+VCR.US,D,20250801,000000,360.99,361.8516,357.76,359.61,54731,0
+VCR.US,D,20250804,000000,362.415,364.12,361.255,363.63,50822,0
+VCR.US,D,20250805,000000,365,366.075,363.03,364.24,29118,0
+VCR.US,D,20250806,000000,365.47,371.17,365.18,371.09,54961,0
+VCR.US,D,20250807,000000,372.365,374.37,368.6725,371.51,35150,0
+VCR.US,D,20250808,000000,370.9239,372.51,370.78,371.15,32074,0
+VCR.US,D,20250811,000000,372.25,373.7266,371.29,371.78,28901,0
+VCR.US,D,20250812,000000,374.4845,377.07,373.45,376.91,63130,0
+VCR.US,D,20250813,000000,377.63,383.01,377.63,382.67,47082,0
+VCR.US,D,20250814,000000,380.9278,382.507,379.72,382,35266,0
+VCR.US,D,20250815,000000,383.12,384.17,380.44,381.29,30979,0
+VCR.US,D,20250818,000000,381.17,383.259,380.78,382.66,46499,0
+VCR.US,D,20250819,000000,383.235,385.63,381.1408,381.87,30819,0
+VCR.US,D,20250820,000000,381.12,381.85,375.46,377.79,33828,0
+VCR.US,D,20250821,000000,375.68,376.77,373.75,375.92,27568,0
+VCR.US,D,20250822,000000,378,388.23,377.27,388.08,49584,0
+VCR.US,D,20250825,000000,386.13,388.35,385.84,387.25,30230,0
+VCR.US,D,20250826,000000,387.43,388.93,386.63,388.84,28492,0
+VCR.US,D,20250827,000000,390,390.49,388.65,389.5,31229,0
+VCR.US,D,20250828,000000,390.58,390.82,387.995,390.03,50735,0
+VCR.US,D,20250829,000000,389.9376,389.9376,384.97,385.86,31849,0
+VCR.US,D,20250902,000000,380.71,382.8,379.93,382.61,47947,0
+VCR.US,D,20250903,000000,383.18,385.9,382.73,384.02,21222,0
+VCR.US,D,20250904,000000,387.01,391.69,386.45,391.69,35887,0
+VCR.US,D,20250905,000000,394.515,396.12,390.36,392.2,36767,0
+VCR.US,D,20250908,000000,393.405,393.91,391.39,393.28,30328,0
+VCR.US,D,20250909,000000,392.41,392.98,390.1599,392.33,27760,0
+VCR.US,D,20250910,000000,389.2601,392.6,386.38,387.49,31911,0
+VCR.US,D,20250911,000000,389.08,395.15,388.75,394.93,37151,0
+VCR.US,D,20250912,000000,394.91,396.22,394.14,395.69,39601,0
+VCR.US,D,20250915,000000,401.61,401.8715,397.45594,399.17,36321,0
+VCR.US,D,20250916,000000,399.395,401.94,399.17,401.35,40856,0
+VCR.US,D,20250917,000000,400.47,404,397.7081,400.68,36978,0
+VCR.US,D,20250918,000000,400.36956,402.93,399.88,400.13,32121,0
+VCR.US,D,20250919,000000,401.26,402.54,400.3,400.3,28590,0
+VCR.US,D,20250922,000000,399.455,402,399.02,399.34,41314,0
+VCR.US,D,20250923,000000,401.12,401.14,395.305,395.6,85626,0
+VCR.US,D,20250924,000000,398.365,398.365,395.665,397.28,24783,0
+VCR.US,D,20250925,000000,392.1793,394.42,390.25,391.59,47210,0
+VCR.US,D,20250926,000000,393.95,397.4,392.05,397.26,60054,0
+VCR.US,D,20250929,000000,398.41,399.54,397.16,399.3,19818,0
+VCR.US,D,20250930,000000,397.945,398.33,393.16,396.15,26359,0
+VCR.US,D,20251001,000000,394.78,399.75,394.69,398.6,33996,0
+VCR.US,D,20251002,000000,398.44,400.14,395.85,396.25,37363,0
+VCR.US,D,20251003,000000,398.25,398.25,392.31,394.12,45520,0
+VCR.US,D,20251006,000000,395.07,396.72,393.24,395.96,30335,0
+VCR.US,D,20251007,000000,394.13,394.64,388.935,388.99,34158,0
+VCR.US,D,20251008,000000,388,391.75,387.595,390.94,35803,0
+VCR.US,D,20251009,000000,389.1551,389.9,386.3595,389.07,27446,0
+VCR.US,D,20251010,000000,389.41,390,376.54,376.54,36989,0
+VCR.US,D,20251013,000000,382.23,386.37,381.29,385.92,50893,0
+VCR.US,D,20251014,000000,380.32,388.89,380.1002,387.2,32770,0
+VCR.US,D,20251015,000000,390,391.405,385.03,387.65,22625,0
+VCR.US,D,20251016,000000,387.86201,388.44,381.18,384.02,33724,0
+VCR.US,D,20251017,000000,383.57,386.91,382.75,386.32,18829,0
+VCR.US,D,20251020,000000,388.05,390.026,388.05,389.78,31663,0
+VCR.US,D,20251021,000000,391.35,395.995,389.9,394.83,25659,0
+VCR.US,D,20251022,000000,393.5,393.5,389.45,391.33,25601,0
+VCR.US,D,20251023,000000,388.53,394.105,388.44,393.94,46714,0
+VCR.US,D,20251024,000000,395.305,396,392.97,393.06,24556,0
+VCR.US,D,20251027,000000,397.24,399.94,397.05,398.48,34005,0
+VCR.US,D,20251028,000000,397.97,401.32,397.97,398.67,24812,0
+VCR.US,D,20251029,000000,398.22,398.22,393.1129,394.47,37021,0
+VCR.US,D,20251030,000000,388.27,391.29,385.26,385.26,35029,0
+VCR.US,D,20251031,000000,396.45,397.56,393.025,395.36,29799,0
+VCR.US,D,20251103,000000,398.685,400.32,398.355,399.33,53336,0
+VCR.US,D,20251104,000000,394.28,397.1164,392.24,392.63,28799,0
+VCR.US,D,20251105,000000,394.46,398.18,391.31,397.42,31412,0
+VCR.US,D,20251106,000000,395.78,395.78,385.75,387.73,35188,0
+VCR.US,D,20251107,000000,385.775,389.77,383.27,388.88,27310,0
+VCR.US,D,20251110,000000,393.67,394.4799,391.435,393.89,35158,0
+VCR.US,D,20251111,000000,394.095,394.92,392.67,394.78,16550,0
+VCR.US,D,20251112,000000,396,396.07,391.68,392.12,19156,0
+VCR.US,D,20251113,000000,390.725,391.05,381.43,382.02,31077,0
+VCR.US,D,20251114,000000,377.61,383.15,376.0372,379.75,36477,0
+VCR.US,D,20251117,000000,378.28,381.2,374,375.73,45984,0
+VCR.US,D,20251118,000000,370.97,372.71,368.27,369.35,60485,0
+VCR.US,D,20251119,000000,370.47,371.68,367.4139,369.2,64967,0
+VCR.US,D,20251120,000000,373.83,377.38,362.71,362.96,75815,0
+VCR.US,D,20251121,000000,364.92,374.37,364.669,371.3,49337,0
+VCR.US,D,20251124,000000,375.0326,378.16,373.77,376.35,105645,0
+VCR.US,D,20251125,000000,377,385.84,376.38,385.26,36442,0
+VCR.US,D,20251126,000000,386.33,389.206,385.64,388.1,29912,0
+VCR.US,D,20251128,000000,389.725,391.4347,389.38,390.71,16668,0
+VCR.US,D,20251201,000000,388.82,393.5499,388.82,390.97,29740,0
+VCR.US,D,20251202,000000,391.96,392.343,389.079,390.88,25757,0
+VCR.US,D,20251203,000000,392.1,396.1,390.61,395.36,28633,0
+VCR.US,D,20251204,000000,395.725,395.955,391.84,393.7,31178,0
+VCR.US,D,20251205,000000,394.62,397.32,394.33,395.02,35391,0
+VCR.US,D,20251208,000000,394.12,394.23,389.65,390.14,55885,0
+VCR.US,D,20251209,000000,389.9125,392.36,388.7,390.83,24551,0
+VCR.US,D,20251210,000000,391.605,398.465,390.92,396.67,26769,0
+VCR.US,D,20251211,000000,396.395,399,396.24,398.33,24174,0
+VCR.US,D,20251212,000000,400,402.1,396.735,398.95,24242,0
+VCR.US,D,20251215,000000,403,403.94,400.03,401.03,52607,0
+VCR.US,D,20251216,000000,400.5836,402.44,398.97,401.62,32018,0
+VCR.US,D,20251217,000000,401.515,403.73,396.775,396.88,35167,0
+VCR.US,D,20251218,000000,403.03,406.67,401.95,402.53,31587,0
+VCR.US,D,20251219,000000,402.625,403.05,401.2101,401.62,39941,0
+VCR.US,D,20251222,000000,403.563,404.9899,402.99,403.53,53669,0
+VCR.US,D,20251223,000000,403.83,403.83,401.665,402.53,38818,0
+VCR.US,D,20251224,000000,403.15,404.27,401.82,403.8,20744,0
+VCR.US,D,20251226,000000,403.28,404.34,401.9902,402.5,21581,0
+VCR.US,D,20251229,000000,400,400.7,398.13,398.53,47513,0
+VCR.US,D,20251230,000000,397.87,398.31,396.92,396.95,34537,0
+VCR.US,D,20251231,000000,396.54,397.2,393.81,393.92,31084,0
+VCR.US,D,20260102,000000,395.58,396.03,389.49,391.65,85960,0
+VCR.US,D,20260105,000000,393.045,401.48,392.85,398.68,54783,0
+VCR.US,D,20260106,000000,397,402.7499,396.52,402.37,57534,0
+VCR.US,D,20260107,000000,403,404.65,400.76,400.78,36845,0
+VCR.US,D,20260108,000000,399.38,408.966,399.34,408.02,38175,0
+VCR.US,D,20260109,000000,408.648,413.01,405.32,412.7,45716,0
+VCR.US,D,20260112,000000,410.16,414.28,408.8801,412.4,65086,0
+VCR.US,D,20260113,000000,412.01,412.97,409.4752,411.41,43746,0
+VCR.US,D,20260114,000000,408.89,409.16,403.79,405.63,53985,0
+VCR.US,D,20260115,000000,407.57,409.335,406.3,407.85,58111,0
+VCR.US,D,20260116,000000,408.51,408.73,405.115,406.17,45371,0
+VCR.US,D,20260120,000000,398.12,400.16,394.74,395.47,65830,0
+VCR.US,D,20260121,000000,397.28,404.72,396.98,402.95,51754,0
+VCR.US,D,20260122,000000,406.6,408.21859,404.94,406.49,68949,0
+VCR.US,D,20260123,000000,406.18,407.49,405.39,406.77,35354,0
+VCR.US,D,20260126,000000,406.505,406.995,404.07,404.07,68241,0
+VCR.US,D,20260127,000000,403.42,405.765,402.34,404.9,30933,0
+VCR.US,D,20260128,000000,406.41,408.04,401.76,401.76,36526,0
+VCR.US,D,20260129,000000,403.28,403.69,397.0051,400.01,51739,0
+VCR.US,D,20260130,000000,399.4,400.8292,397,399.19,29923,0
+VCR.US,D,20260202,000000,397.91,403.24,397.09,401.93,41861,0
+VCR.US,D,20260203,000000,401.95,404.49,395,399.12,40910,0
+VCR.US,D,20260204,000000,399.8446,401.66,395.045,397.51,27024,0
+VCR.US,D,20260205,000000,391.47,392.85,387.445,388.59,49188,0
+VCR.US,D,20260206,000000,382.01,390.97,381.54,390.37,40884,0
+VCR.US,D,20260209,000000,387.056,391.71,386.01,389.46,54542,0
+VCR.US,D,20260210,000000,392.275,395.02,390.18,391.68,44135,0
+VCR.US,D,20260211,000000,392,393.215,388.2001,389.62,38108,0
+VCR.US,D,20260212,000000,391.51,394.18,382.34,383.44,85362,0
+VCR.US,D,20260213,000000,383.81,386.825,381.49,383.87,50300,0
+VCR.US,D,20260217,000000,383.447,383.81,378.455,383.54,61237,0
+VCR.US,D,20260218,000000,384.165,389.88,384.165,387.17,30035,0
diff --git a/daily/us/nyse etfs/2/vdc.us.txt b/daily/us/nyse etfs/2/vdc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..61489e795b17e0ace45f38b7545ab6c4718639c7
--- /dev/null
+++ b/daily/us/nyse etfs/2/vdc.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VDC.US,D,20050225,000000,42.2982,42.4981,42.2169,42.4589,4316.8582305547,0
+VDC.US,D,20050228,000000,42.4981,42.603,42.3394,42.4589,6145.0665755354,0
+VDC.US,D,20050301,000000,42.5883,42.8439,42.5883,42.8439,6666.6826918309,0
+VDC.US,D,20050302,000000,42.5833,42.8576,42.5833,42.8037,4709.856674339,0
+VDC.US,D,20050303,000000,42.9105,42.9576,42.7282,42.8654,7844.657248005,0
+VDC.US,D,20050304,000000,42.9262,43.1163,42.9262,43.0937,3268.5221220705,0
+VDC.US,D,20050307,000000,43.0722,43.0722,42.8782,42.9497,10327.182482508,0
+VDC.US,D,20050308,000000,42.9576,42.9576,42.7656,42.7871,4966.0712441827,0
+VDC.US,D,20050309,000000,42.5883,42.6431,42.3835,42.4589,4182.1159069716,0
+VDC.US,D,20050310,000000,42.5373,42.6852,42.4589,42.4902,3923.8597867705,0
+VDC.US,D,20050311,000000,42.5196,42.6274,42.2737,42.3335,2091.5683410751,0
+VDC.US,D,20050314,000000,42.4149,42.4451,42.3835,42.4276,2875.5236782863,0
+VDC.US,D,20050315,000000,42.4678,42.5196,42.2669,42.2669,3137.862899202,0
+VDC.US,D,20050316,000000,42.2316,42.2316,41.9485,41.9485,6272.663472868,0
+VDC.US,D,20050317,000000,41.9916,42.1855,41.974,42.1024,2484.5667848593,0
+VDC.US,D,20050318,000000,42.1512,42.1512,41.974,41.9916,1701.6322228268,0
+VDC.US,D,20050321,000000,42.0603,42.0603,41.7526,41.8623,9804.5455910328,0
+VDC.US,D,20050322,000000,41.878,41.9652,41.6663,41.6663,7316.9164806376,0
+VDC.US,D,20050323,000000,41.6508,41.9161,41.6115,41.8338,12810.728492188,0
+VDC.US,D,20050324,000000,41.8418,41.974,41.8114,41.8114,17257.225170432,0
+VDC.US,D,20050328,000000,41.8868,42.069,41.8555,42.0142,12285.029275177,0
+VDC.US,D,20050329,000000,41.8192,42.0777,41.7859,41.7859,6015.4281278456,0
+VDC.US,D,20050330,000000,41.9995,42.3923,41.9995,42.3923,19475.369633661,0
+VDC.US,D,20050331,000000,42.2669,42.2982,42.1855,42.2316,13725.343052268,0
+VDC.US,D,20050401,000000,42.3061,42.3061,41.6811,41.8936,31371.483565769,0
+VDC.US,D,20050404,000000,41.9231,42.069,41.7947,42.069,6145.0665755354,0
+VDC.US,D,20050405,000000,42.0777,42.2826,42.0777,42.2737,1437.2514515538,0
+VDC.US,D,20050406,000000,42.3835,42.3835,42.1611,42.1611,8887.8894805958,0
+VDC.US,D,20050407,000000,42.1778,42.4589,42.1238,42.4374,5489.7289108355,0
+VDC.US,D,20050408,000000,42.5452,42.5627,42.3688,42.407,6798.3626898781,0
+VDC.US,D,20050411,000000,42.4541,42.4902,42.3835,42.3972,4966.0712441827,0
+VDC.US,D,20050412,000000,42.3835,42.6764,42.0954,42.6097,8624.5294845014,0
+VDC.US,D,20050413,000000,42.5765,42.6598,42.3061,42.407,12810.728492188,0
+VDC.US,D,20050414,000000,42.4745,42.5452,42.3473,42.3473,9148.1871511542,0
+VDC.US,D,20050415,000000,42.2904,42.3237,41.878,41.9093,10454.77937984,0
+VDC.US,D,20050418,000000,41.9093,41.9397,41.6429,41.7193,4048.394358567,0
+VDC.US,D,20050419,000000,41.7624,41.8623,41.54,41.8485,18428.054300355,0
+VDC.US,D,20050420,000000,41.7859,41.8261,41.1833,41.1833,8760.2925832633,0
+VDC.US,D,20050421,000000,41.6508,41.9231,41.5263,41.8936,59212.105788552,0
+VDC.US,D,20050422,000000,41.7193,41.779,41.4362,41.4362,5229.4312402771,0
+VDC.US,D,20050425,000000,41.5801,41.8936,41.5801,41.8868,5096.7304670512,0
+VDC.US,D,20050426,000000,41.7193,41.9093,41.6899,41.6899,3923.8597867705,0
+VDC.US,D,20050427,000000,41.3058,41.8114,41.3058,41.7193,47968.267195608,0
+VDC.US,D,20050428,000000,41.7193,41.8936,41.5106,41.5106,4444.4551278873,0
+VDC.US,D,20050429,000000,41.5881,41.7193,41.2647,41.7193,9410.5263720699,0
+VDC.US,D,20050502,000000,41.7526,42.0455,41.7526,42.0455,241810.41129767,0
+VDC.US,D,20050503,000000,41.8868,42.2904,41.8868,42.1512,2742.8229050604,0
+VDC.US,D,20050504,000000,42.2453,42.6187,42.2453,42.5627,67317.060707116,0
+VDC.US,D,20050505,000000,42.5128,42.5128,42.1161,42.4902,3789.1174631873,0
+VDC.US,D,20050506,000000,42.6274,42.6274,42.3061,42.3061,4838.4743468501,0
+VDC.US,D,20050509,000000,42.3061,42.5627,42.3061,42.4981,5359.0696879669,0
+VDC.US,D,20050510,000000,42.361,42.4451,42.1512,42.3061,7188.2988081263,0
+VDC.US,D,20050511,000000,42.3835,42.5128,42.0777,42.4981,53199.739986243,0
+VDC.US,D,20050512,000000,42.4981,42.5285,42.2316,42.3335,11761.371608526,0
+VDC.US,D,20050513,000000,42.2316,42.259,41.7114,41.9652,8365.2525891217,0
+VDC.US,D,20050516,000000,41.9995,42.4149,41.9916,42.4149,8106.9964689206,0
+VDC.US,D,20050517,000000,42.2737,42.5883,42.2493,42.5883,8365.2525891217,0
+VDC.US,D,20050518,000000,42.8576,43.1093,42.6979,43.0722,12549.41004645,0
+VDC.US,D,20050519,000000,43.0869,43.2113,42.9654,43.2113,6666.6826918309,0
+VDC.US,D,20050520,000000,43.2338,43.3308,43.0252,43.323,18690.393521271,0
+VDC.US,D,20050523,000000,43.271,43.4699,43.1093,43.2632,7449.6172538634,0
+VDC.US,D,20050524,000000,43.2632,43.3151,43.0252,43.2877,7316.9164806376,0
+VDC.US,D,20050525,000000,43.2025,43.226,42.8782,43.1163,12810.728492188,0
+VDC.US,D,20050526,000000,43.1731,43.2495,43.1093,43.1731,7316.9164806376,0
+VDC.US,D,20050527,000000,43.125,43.1486,43.0192,43.0937,70843.838949387,0
+VDC.US,D,20050531,000000,42.9183,42.9978,42.837,42.8958,7449.6172538634,0
+VDC.US,D,20050601,000000,42.7783,43.2877,42.7783,43.0252,4966.0712441827,0
+VDC.US,D,20050602,000000,43.0045,43.3533,43.0045,43.3533,10589.521703422,0
+VDC.US,D,20050603,000000,43.2397,43.2554,42.7783,42.9791,13201.685385614,0
+VDC.US,D,20050606,000000,42.9654,43.0643,42.7519,42.9409,9804.5455910328,0
+VDC.US,D,20050607,000000,43.133,43.3533,43.0722,43.2799,6666.6826918309,0
+VDC.US,D,20050608,000000,43.3083,43.3386,42.9409,43.0339,9540.1648197598,0
+VDC.US,D,20050609,000000,42.9576,43.1937,42.9262,43.1016,16601.887505732,0
+VDC.US,D,20050610,000000,43.1486,43.179,42.7656,42.9732,9410.5263720699,0
+VDC.US,D,20050613,000000,42.9978,43.2338,42.8204,43.0486,16728.463627886,0
+VDC.US,D,20050614,000000,43.0408,43.1868,42.9576,43.1016,6145.0665755354,0
+VDC.US,D,20050615,000000,43.1662,43.1662,42.7959,43.1574,28626.619110351,0
+VDC.US,D,20050616,000000,43.0339,43.1937,43.0115,43.1574,6535.0026937837,0
+VDC.US,D,20050617,000000,43.3083,43.3386,43.0937,43.1868,6272.663472868,0
+VDC.US,D,20050620,000000,43.0722,43.226,42.8654,43.226,5489.7289108355,0
+VDC.US,D,20050621,000000,43.226,43.226,43.0045,43.125,8887.8894805958,0
+VDC.US,D,20050622,000000,43.2632,43.2632,43.0045,43.0486,12152.328501952,0
+VDC.US,D,20050623,000000,43.1016,43.133,42.5373,42.7058,11240.776267408,0
+VDC.US,D,20050624,000000,42.5765,42.5883,42.2316,42.259,25619.415434017,0
+VDC.US,D,20050627,000000,42.2169,42.259,42.0777,42.2316,15556.613722784,0
+VDC.US,D,20050628,000000,42.4589,42.6675,42.4451,42.6274,8237.6556917892,0
+VDC.US,D,20050629,000000,42.6764,42.7352,42.4197,42.4197,19087.47506577,0
+VDC.US,D,20050630,000000,42.5373,42.603,42.1935,42.1935,7449.6172538634,0
+VDC.US,D,20050701,000000,42.3237,42.4825,42.2453,42.3541,11371.435490276,0
+VDC.US,D,20050705,000000,42.3835,42.6979,42.3835,42.5883,7844.657248005,0
+VDC.US,D,20050706,000000,42.5765,42.5765,42.2316,42.2669,32810.77656768,0
+VDC.US,D,20050707,000000,42.0777,42.2737,41.9652,42.2737,5620.388133704,0
+VDC.US,D,20050708,000000,42.1161,42.6431,42.1161,42.6431,12678.027718962,0
+VDC.US,D,20050711,000000,42.6764,42.9732,42.6764,42.934,45616.401183974,0
+VDC.US,D,20050712,000000,43.0722,43.179,42.9576,43.125,4966.0712441827,0
+VDC.US,D,20050713,000000,43.125,43.1868,43.0486,43.1574,4838.4743468501,0
+VDC.US,D,20050714,000000,43.3151,43.4405,43.2946,43.4405,3659.4790154974,0
+VDC.US,D,20050715,000000,43.3788,43.3788,43.3083,43.371,4182.1159069716,0
+VDC.US,D,20050718,000000,43.271,43.3612,43.2338,43.3004,5229.4312402771,0
+VDC.US,D,20050719,000000,43.3004,43.3004,43.079,43.1731,45353.04118788,0
+VDC.US,D,20050720,000000,43.0115,43.2495,42.8958,43.2495,10589.521703422,0
+VDC.US,D,20050721,000000,43.3004,43.3004,43.0339,43.0722,7316.9164806376,0
+VDC.US,D,20050722,000000,43.1163,43.323,43.0643,43.3083,6666.6826918309,0
+VDC.US,D,20050725,000000,43.2554,43.2554,43.0643,43.1093,8760.2925832633,0
+VDC.US,D,20050726,000000,43.226,43.3876,43.1574,43.3083,48755.284858355,0
+VDC.US,D,20050727,000000,43.3465,43.4013,43.1937,43.3465,29015.534453421,0
+VDC.US,D,20050728,000000,43.4091,43.7442,43.4091,43.706,8887.8894805958,0
+VDC.US,D,20050729,000000,43.706,43.7618,43.5748,43.5748,5096.7304670512,0
+VDC.US,D,20050801,000000,43.5748,43.5748,43.3533,43.3533,2223.2483391222,0
+VDC.US,D,20050802,000000,43.4552,43.5542,43.4552,43.5169,7976.3372460521,0
+VDC.US,D,20050803,000000,43.4767,43.5405,43.3465,43.5405,8624.5294845014,0
+VDC.US,D,20050804,000000,43.5169,43.5169,43.179,43.2113,2742.8229050604,0
+VDC.US,D,20050805,000000,43.0937,43.0937,42.8576,42.8654,3789.1174631873,0
+VDC.US,D,20050808,000000,42.8782,42.9791,42.7282,42.7783,6924.9388120319,0
+VDC.US,D,20050809,000000,42.9046,42.9183,42.7714,42.8782,7056.6188100792,0
+VDC.US,D,20050810,000000,43.0252,43.2113,42.7352,42.8037,3659.4790154974,0
+VDC.US,D,20050811,000000,42.7656,42.9732,42.6852,42.8292,3268.5221220705,0
+VDC.US,D,20050812,000000,42.9046,42.9046,42.603,42.7519,6798.3626898781,0
+VDC.US,D,20050815,000000,42.8037,43.0192,42.6675,42.9409,7449.6172538634,0
+VDC.US,D,20050816,000000,43.0252,43.0252,42.5627,42.5765,7316.9164806376,0
+VDC.US,D,20050817,000000,42.5765,42.6187,42.4902,42.5373,4838.4743468501,0
+VDC.US,D,20050818,000000,42.596,43.079,42.596,42.9105,4838.4743468501,0
+VDC.US,D,20050819,000000,43.1163,43.1163,42.9497,42.9889,6402.3019205578,0
+VDC.US,D,20050822,000000,43.133,43.2877,42.9409,43.0408,16342.610610352,0
+VDC.US,D,20050823,000000,43.0408,43.0722,42.934,42.9732,7976.3372460521,0
+VDC.US,D,20050824,000000,42.9791,42.9889,42.4981,42.4981,7976.3372460521,0
+VDC.US,D,20050825,000000,42.7586,42.7586,42.5686,42.6979,1831.2706705167,0
+VDC.US,D,20050826,000000,42.6891,42.6891,42.5373,42.5373,2223.2483391222,0
+VDC.US,D,20050829,000000,42.5627,42.9046,42.4149,42.8576,11503.115488323,0
+VDC.US,D,20050830,000000,42.6274,42.6274,42.3335,42.603,23004.18942629,0
+VDC.US,D,20050831,000000,42.6187,42.7058,42.4589,42.7058,9410.5263720699,0
+VDC.US,D,20050901,000000,42.8204,43.0486,42.7959,42.8723,10979.457821671,0
+VDC.US,D,20050902,000000,42.9791,43.0722,42.8204,42.8958,4048.394358567,0
+VDC.US,D,20050906,000000,43.0869,43.2495,43.079,43.2338,8237.6556917892,0
+VDC.US,D,20050907,000000,43.1731,43.3465,43.0486,43.3004,9018.5487034644,0
+VDC.US,D,20050908,000000,43.179,43.2554,43.0486,43.1093,44307.767404932,0
+VDC.US,D,20050909,000000,43.2181,43.4767,43.2181,43.3151,8496.9325871689,0
+VDC.US,D,20050912,000000,43.3151,43.4552,43.2397,43.4091,5359.0696879669,0
+VDC.US,D,20050913,000000,43.4405,43.4405,42.9576,42.9576,9804.5455910328,0
+VDC.US,D,20050914,000000,43.0408,43.0408,42.7282,42.7282,3268.5221220705,0
+VDC.US,D,20050915,000000,42.888,42.9497,42.7519,42.934,4182.1159069716,0
+VDC.US,D,20050916,000000,43.0722,43.226,43.0192,43.133,13333.365383662,0
+VDC.US,D,20050919,000000,42.9978,43.0486,42.7656,42.8576,9540.1648197598,0
+VDC.US,D,20050920,000000,42.9183,42.9497,42.4902,42.5883,7188.2988081263,0
+VDC.US,D,20050921,000000,42.2022,42.2022,41.9397,41.9397,13987.682273183,0
+VDC.US,D,20050922,000000,41.8868,42.2248,41.7437,42.0142,9930.100938008,0
+VDC.US,D,20050923,000000,42.1679,42.3149,42.069,42.3061,3137.862899202,0
+VDC.US,D,20050926,000000,42.3149,42.5196,42.0954,42.2737,8887.8894805958,0
+VDC.US,D,20050927,000000,42.3237,42.7058,42.3237,42.6097,8496.9325871689,0
+VDC.US,D,20050928,000000,42.6764,42.8958,42.596,42.7058,55815.986769149,0
+VDC.US,D,20050929,000000,42.7058,43.0339,42.5883,43.0339,8106.9964689206,0
+VDC.US,D,20050930,000000,42.9409,43.2799,42.888,43.2799,10454.77937984,0
+VDC.US,D,20051003,000000,43.3788,43.4552,43.226,43.3004,24183.184757643,0
+VDC.US,D,20051004,000000,43.2632,43.4405,43.0643,43.1662,18951.711967009,0
+VDC.US,D,20051005,000000,43.1093,43.1093,42.6764,42.7519,15293.25372669,0
+VDC.US,D,20051006,000000,42.8037,42.8037,42.2376,42.5128,85095.901993842,0
+VDC.US,D,20051007,000000,42.65,42.65,42.3394,42.4825,5229.4312402771,0
+VDC.US,D,20051010,000000,42.5373,42.5765,42.2669,42.3541,10196.523259638,0
+VDC.US,D,20051011,000000,42.3541,42.4451,42.2669,42.2669,2614.2052325492,0
+VDC.US,D,20051012,000000,42.2904,42.3335,41.9231,42.0455,21696.576422426,0
+VDC.US,D,20051013,000000,41.9093,41.9995,41.8338,41.9652,21696.576422426,0
+VDC.US,D,20051014,000000,41.9995,42.3149,41.9161,42.2982,8106.9964689206,0
+VDC.US,D,20051017,000000,42.2982,42.6852,42.1778,42.6187,25753.136982423,0
+VDC.US,D,20051018,000000,42.6431,42.6431,42.3923,42.407,20778.89953681,0
+VDC.US,D,20051019,000000,42.2092,42.837,42.1935,42.837,8496.9325871689,0
+VDC.US,D,20051020,000000,42.8439,43.0115,42.3688,42.4374,19346.75196115,0
+VDC.US,D,20051021,000000,42.5686,42.5686,42.3335,42.3835,11110.11704454,0
+VDC.US,D,20051024,000000,42.5373,42.8037,42.5373,42.7714,4709.856674339,0
+VDC.US,D,20051025,000000,42.7126,42.7126,42.3061,42.5883,19998.006525136,0
+VDC.US,D,20051026,000000,42.6353,42.8116,42.3835,42.3923,6272.663472868,0
+VDC.US,D,20051027,000000,42.1512,42.1855,41.9014,41.9014,7580.2764767319,0
+VDC.US,D,20051028,000000,42.2826,42.65,42.2316,42.6431,12549.41004645,0
+VDC.US,D,20051031,000000,42.8116,43.0486,42.8116,42.9105,11110.11704454,0
+VDC.US,D,20051101,000000,42.9105,42.9105,42.6274,42.6598,39081.398490191,0
+VDC.US,D,20051102,000000,42.6598,42.8576,42.6274,42.8576,4316.8582305547,0
+VDC.US,D,20051103,000000,43.0115,43.1417,42.888,42.888,5229.4312402771,0
+VDC.US,D,20051104,000000,42.8782,42.9409,42.7058,42.8116,10196.523259638,0
+VDC.US,D,20051107,000000,42.9046,42.9978,42.8654,42.9576,13725.343052268,0
+VDC.US,D,20051108,000000,42.8782,42.8782,42.8116,42.8654,4444.4551278873,0
+VDC.US,D,20051109,000000,42.8439,43.0486,42.8439,42.9978,8760.2925832633,0
+VDC.US,D,20051110,000000,43.0408,43.4268,42.9105,43.4013,21438.320302225,0
+VDC.US,D,20051111,000000,43.371,43.4268,43.323,43.418,2742.8229050604,0
+VDC.US,D,20051114,000000,43.3925,43.4405,43.2181,43.2338,61174.035681937,0
+VDC.US,D,20051115,000000,43.3004,43.3004,42.9262,43.0115,12678.027718962,0
+VDC.US,D,20051116,000000,43.0575,43.0575,42.9046,43.0408,4444.4551278873,0
+VDC.US,D,20051117,000000,43.0722,43.1574,42.9791,43.133,29540.212895252,0
+VDC.US,D,20051118,000000,43.1574,43.2113,43.0192,43.2025,9410.5263720699,0
+VDC.US,D,20051121,000000,43.1486,43.3788,43.1486,43.3788,10196.523259638,0
+VDC.US,D,20051122,000000,43.4552,43.6236,43.4091,43.562,13074.088488282,0
+VDC.US,D,20051123,000000,43.5992,43.8353,43.5463,43.6786,32286.098125849,0
+VDC.US,D,20051125,000000,43.7765,43.8667,43.7364,43.8216,4048.394358567,0
+VDC.US,D,20051128,000000,43.8755,43.8755,43.5825,43.5914,7580.2764767319,0
+VDC.US,D,20051129,000000,43.7844,43.8,43.5679,43.5679,9018.5487034644,0
+VDC.US,D,20051130,000000,43.7618,43.7618,43.226,43.226,7976.3372460521,0
+VDC.US,D,20051201,000000,43.5169,43.7295,43.4268,43.6236,5359.0696879669,0
+VDC.US,D,20051202,000000,43.5316,43.6707,43.5091,43.6061,20258.304195694,0
+VDC.US,D,20051205,000000,43.4914,43.5405,43.418,43.5091,13987.682273183,0
+VDC.US,D,20051206,000000,43.4091,43.6707,43.4091,43.4767,15421.871399201,0
+VDC.US,D,20051207,000000,43.3788,43.4914,43.2495,43.271,5489.7289108355,0
+VDC.US,D,20051208,000000,43.3151,43.5542,43.226,43.2495,2091.5683410751,0
+VDC.US,D,20051209,000000,43.3465,43.4268,43.2554,43.3788,7844.657248005,0
+VDC.US,D,20051212,000000,43.4914,43.6316,43.4268,43.4327,12152.328501952,0
+VDC.US,D,20051213,000000,43.5679,43.9597,43.5679,43.8667,8496.9325871689,0
+VDC.US,D,20051214,000000,44.0244,44.3124,44.0244,44.2213,9018.5487034644,0
+VDC.US,D,20051215,000000,44.0763,44.2272,44.0606,44.2047,9281.9086995587,0
+VDC.US,D,20051216,000000,44.1419,44.4868,44.1419,44.2213,9540.1648197598,0
+VDC.US,D,20051219,000000,44.189,44.2713,44.0067,44.0763,12152.328501952,0
+VDC.US,D,20051220,000000,43.999,44.0194,43.7678,43.7678,11634.79548637,0
+VDC.US,D,20051221,000000,44.0194,44.0675,43.9147,44.0244,12678.027718962,0
+VDC.US,D,20051222,000000,43.4827,43.5091,43.323,43.5012,14904.338383621,0
+VDC.US,D,20051223,000000,43.4552,43.5316,43.418,43.4268,36077.257139393,0
+VDC.US,D,20051227,000000,43.5316,43.5542,43.1093,43.1093,22871.488653064,0
+VDC.US,D,20051228,000000,43.2025,43.3083,43.1486,43.2554,10716.097825576,0
+VDC.US,D,20051229,000000,43.3151,43.3151,43.1093,43.1093,10196.523259638,0
+VDC.US,D,20051230,000000,43.0869,43.0869,42.7871,42.7871,12285.029275177,0
+VDC.US,D,20060103,000000,42.9183,43.0722,42.5549,42.9576,36336.534034773,0
+VDC.US,D,20060104,000000,43.0643,43.2338,43.0643,43.2113,142476.73711188,0
+VDC.US,D,20060105,000000,43.1486,43.1937,42.9889,42.9889,9930.100938008,0
+VDC.US,D,20060106,000000,43.0937,43.1868,42.8654,43.1163,7188.2988081263,0
+VDC.US,D,20060109,000000,43.179,43.3925,43.1163,43.371,12285.029275177,0
+VDC.US,D,20060110,000000,43.1662,43.2946,43.125,43.1937,60390.080344726,0
+VDC.US,D,20060111,000000,43.323,43.323,43.1574,43.3083,5359.0696879669,0
+VDC.US,D,20060112,000000,43.2632,43.2632,43.0869,43.1662,22089.57486621,0
+VDC.US,D,20060113,000000,43.2799,43.2799,43.0869,43.1417,7449.6172538634,0
+VDC.US,D,20060117,000000,42.8576,43.0486,42.8576,42.934,22871.488653064,0
+VDC.US,D,20060118,000000,42.9262,43.2025,42.9262,43.079,10327.182482508,0
+VDC.US,D,20060119,000000,43.2113,43.271,42.9978,43.179,10062.801711234,0
+VDC.US,D,20060120,000000,43.0869,43.0869,42.603,42.6764,18817.990418604,0
+VDC.US,D,20060123,000000,42.6891,42.8204,42.6891,42.7714,99207.098063643,0
+VDC.US,D,20060124,000000,42.8037,42.9497,42.7282,42.888,15162.594503821,0
+VDC.US,D,20060125,000000,42.9105,42.9262,42.7519,42.8439,52414.763873853,0
+VDC.US,D,20060126,000000,43.0339,43.1731,42.9183,43.0115,84308.884331095,0
+VDC.US,D,20060127,000000,43.0115,43.323,43.0115,43.3151,13074.088488282,0
+VDC.US,D,20060130,000000,43.4091,43.418,43.1417,43.1868,9930.100938008,0
+VDC.US,D,20060131,000000,43.1486,43.1731,42.9978,42.9978,15814.869842984,0
+VDC.US,D,20060201,000000,43.0486,43.2113,42.8782,43.1662,11634.79548637,0
+VDC.US,D,20060202,000000,43.2113,43.3004,42.9791,43.0408,13725.343052268,0
+VDC.US,D,20060203,000000,42.9978,43.0252,42.8116,42.837,8106.9964689206,0
+VDC.US,D,20060206,000000,42.9105,42.934,42.6891,42.837,11895.093156929,0
+VDC.US,D,20060207,000000,42.7205,42.8439,42.5373,42.5373,6798.3626898781,0
+VDC.US,D,20060208,000000,42.65,42.837,42.596,42.8204,15421.871399201,0
+VDC.US,D,20060209,000000,42.8037,42.9409,42.7959,42.837,8106.9964689206,0
+VDC.US,D,20060210,000000,42.8204,42.9046,42.5765,42.8576,26011.393102624,0
+VDC.US,D,20060213,000000,42.7519,42.7519,42.5627,42.6353,21956.874092984,0
+VDC.US,D,20060214,000000,42.7439,43.1937,42.7282,43.1486,121298.71448021,0
+VDC.US,D,20060215,000000,43.0722,43.4268,43.0486,43.4268,10062.801711234,0
+VDC.US,D,20060216,000000,43.4552,43.7765,43.3925,43.7765,13987.682273183,0
+VDC.US,D,20060217,000000,43.7618,43.7618,43.562,43.6463,26796.369215013,0
+VDC.US,D,20060221,000000,43.6463,43.7001,43.5258,43.5542,14509.298389478,0
+VDC.US,D,20060222,000000,43.5825,43.899,43.5825,43.8089,27447.623778998,0
+VDC.US,D,20060223,000000,43.7844,44.0341,43.7217,43.8353,13333.365383662,0
+VDC.US,D,20060224,000000,43.8,43.8353,43.653,43.7442,6402.3019205578,0
+VDC.US,D,20060227,000000,43.8,44.0763,43.8,43.9597,4444.4551278873,0
+VDC.US,D,20060228,000000,43.8089,43.85,43.4327,43.4405,39344.758486285,0
+VDC.US,D,20060301,000000,43.6061,43.7138,43.5316,43.5679,6924.9388120319,0
+VDC.US,D,20060302,000000,43.5679,43.5825,43.3788,43.5542,21175.981081309,0
+VDC.US,D,20060303,000000,43.4473,43.7844,43.4473,43.562,8760.2925832633,0
+VDC.US,D,20060306,000000,43.6463,43.6463,43.323,43.3788,16601.887505732,0
+VDC.US,D,20060307,000000,43.4552,43.6236,43.4552,43.5825,8887.8894805958,0
+VDC.US,D,20060308,000000,43.5748,44.0763,43.5748,44.0067,5489.7289108355,0
+VDC.US,D,20060309,000000,43.9676,44.2576,43.9676,44.0421,13593.663054221,0
+VDC.US,D,20060310,000000,44.2213,44.429,44.2213,44.3947,18690.393521271,0
+VDC.US,D,20060313,000000,44.4466,44.6249,44.3711,44.4113,12285.029275177,0
+VDC.US,D,20060314,000000,44.2576,44.5025,44.2047,44.5025,14770.616835216,0
+VDC.US,D,20060315,000000,44.5025,44.5025,44.2477,44.3516,8887.8894805958,0
+VDC.US,D,20060316,000000,44.4554,44.4554,44.2801,44.4397,9148.1871511542,0
+VDC.US,D,20060317,000000,44.5103,44.5798,44.3653,44.4809,16077.209063901,0
+VDC.US,D,20060320,000000,44.5711,44.6552,44.429,44.6405,43921.914387398,0
+VDC.US,D,20060321,000000,44.5887,44.7493,44.3878,44.4359,49802.600191661,0
+VDC.US,D,20060322,000000,44.519,44.6552,44.379,44.6552,4048.394358567,0
+VDC.US,D,20060323,000000,44.6936,44.6936,44.4466,44.4466,17647.16128868,0
+VDC.US,D,20060324,000000,44.5103,44.5407,44.3271,44.4642,19214.051187924,0
+VDC.US,D,20060327,000000,44.4642,44.5025,44.3349,44.3349,13201.685385614,0
+VDC.US,D,20060328,000000,44.3271,44.3349,43.999,43.999,17514.460515454,0
+VDC.US,D,20060329,000000,44.0244,44.3427,43.999,44.3427,6666.6826918309,0
+VDC.US,D,20060330,000000,44.3124,44.379,43.999,44.1048,14377.618391431,0
+VDC.US,D,20060331,000000,44.1753,44.1977,43.9303,43.9529,10454.77937984,0
+VDC.US,D,20060403,000000,44.1048,44.2576,44.0067,44.0341,10062.801711234,0
+VDC.US,D,20060404,000000,44.0675,44.1499,43.991,44.0891,11503.115488323,0
+VDC.US,D,20060405,000000,44.0842,44.182,43.991,44.1048,13463.003831351,0
+VDC.US,D,20060406,000000,44.1048,44.1125,43.899,43.9823,12285.029275177,0
+VDC.US,D,20060407,000000,44.0842,44.1419,43.5914,43.5914,15162.594503821,0
+VDC.US,D,20060410,000000,43.7442,43.7442,43.5679,43.5679,3399.181344939,0
+VDC.US,D,20060411,000000,43.6844,43.6844,43.1574,43.179,11895.093156929,0
+VDC.US,D,20060412,000000,43.3465,43.3788,43.2181,43.3788,10062.801711234,0
+VDC.US,D,20060413,000000,43.3788,43.4091,43.2181,43.2799,5489.7289108355,0
+VDC.US,D,20060417,000000,43.3151,43.3151,43.0045,43.0045,7713.9980251364,0
+VDC.US,D,20060418,000000,43.1093,43.5169,43.1093,43.4405,7449.6172538634,0
+VDC.US,D,20060419,000000,43.5091,43.5679,43.4091,43.562,22871.488653064,0
+VDC.US,D,20060420,000000,43.562,43.7765,43.5542,43.5542,8237.6556917892,0
+VDC.US,D,20060421,000000,43.6061,43.85,43.4552,43.5914,5752.0681317512,0
+VDC.US,D,20060424,000000,43.5914,43.8089,43.5463,43.7618,11503.115488323,0
+VDC.US,D,20060425,000000,43.7217,43.9235,43.706,43.7618,10589.521703422,0
+VDC.US,D,20060426,000000,43.7618,44.1977,43.7618,44.1586,13074.088488282,0
+VDC.US,D,20060427,000000,44.0421,44.4035,43.9735,44.182,187175.46141024,0
+VDC.US,D,20060428,000000,44.1282,44.3271,44.0675,44.2644,30063.870561906,0
+VDC.US,D,20060501,000000,44.2977,44.5887,44.2419,44.2977,14904.338383621,0
+VDC.US,D,20060502,000000,44.2977,44.5711,44.2144,44.5711,11371.435490276,0
+VDC.US,D,20060503,000000,44.2144,44.3427,44.0127,44.3124,19606.02885653,0
+VDC.US,D,20060504,000000,44.3516,44.4642,44.2879,44.3271,8237.6556917892,0
+VDC.US,D,20060505,000000,44.4035,44.8796,44.4035,44.7934,10454.77937984,0
+VDC.US,D,20060508,000000,44.8473,45.053,44.7934,45.0324,11634.79548637,0
+VDC.US,D,20060509,000000,45.0971,45.1304,45.0324,45.0971,19738.729629756,0
+VDC.US,D,20060510,000000,45.1215,45.1215,44.8924,45.0413,20521.664191788,0
+VDC.US,D,20060511,000000,44.7856,44.7856,44.4642,44.4868,29672.913668478,0
+VDC.US,D,20060512,000000,44.4809,44.5025,44.0763,44.0842,19871.430402982,0
+VDC.US,D,20060515,000000,43.999,44.5484,43.999,44.5484,19346.75196115,0
+VDC.US,D,20060516,000000,44.5631,44.7709,44.525,44.6552,31632.802011506,0
+VDC.US,D,20060517,000000,44.4642,44.5711,44.1195,44.1673,42875.619829271,0
+VDC.US,D,20060518,000000,44.2801,44.3271,43.9529,43.9676,16469.186732507,0
+VDC.US,D,20060519,000000,43.9735,44.0675,43.7678,44.0067,35553.59947274,0
+VDC.US,D,20060522,000000,43.8667,44.2144,43.8667,44.1195,27841.642997962,0
+VDC.US,D,20060523,000000,44.3947,44.4113,44.0763,44.1048,11634.79548637,0
+VDC.US,D,20060524,000000,44.1499,44.4956,44.0606,44.379,18559.734298403,0
+VDC.US,D,20060525,000000,44.4731,44.8473,44.4731,44.8473,130188.64551117,0
+VDC.US,D,20060526,000000,44.9061,44.9365,44.763,44.9365,30585.4866782,0
+VDC.US,D,20060530,000000,44.6249,44.6249,44.2213,44.2576,45485.741961106,0
+VDC.US,D,20060531,000000,44.3349,44.4809,44.2419,44.4642,20653.344189835,0
+VDC.US,D,20060601,000000,44.5025,44.7337,44.429,44.7337,21566.937974736,0
+VDC.US,D,20060602,000000,44.7542,44.7856,44.4202,44.6709,17121.46207167,0
+VDC.US,D,20060605,000000,44.4642,44.5025,43.9735,43.991,28235.662216925,0
+VDC.US,D,20060606,000000,43.9303,44.0341,43.6943,44.0341,16601.887505732,0
+VDC.US,D,20060607,000000,44.1195,44.4956,43.9676,44.0244,29672.913668478,0
+VDC.US,D,20060608,000000,44.1048,44.1977,43.6786,44.1673,21566.937974736,0
+VDC.US,D,20060609,000000,44.2576,44.3516,44.0763,44.1586,7976.3372460521,0
+VDC.US,D,20060612,000000,44.1419,44.2477,43.8089,43.85,13725.343052268,0
+VDC.US,D,20060613,000000,43.7765,43.9529,43.5542,43.5914,37515.529366126,0
+VDC.US,D,20060614,000000,43.5542,43.7442,43.4827,43.7442,25227.437765412,0
+VDC.US,D,20060615,000000,43.8294,44.1586,43.7364,44.1499,43659.575166483,0
+VDC.US,D,20060616,000000,44.2047,44.2879,44.1195,44.2047,26140.010775135,0
+VDC.US,D,20060619,000000,44.3349,44.3878,43.9147,43.9597,14639.957612348,0
+VDC.US,D,20060620,000000,44.0675,44.3878,44.0675,44.2879,15162.594503821,0
+VDC.US,D,20060621,000000,44.2644,44.5711,44.2644,44.4956,26926.007662703,0
+VDC.US,D,20060622,000000,44.4359,44.4554,44.2801,44.4554,11240.776267408,0
+VDC.US,D,20060623,000000,44.2644,44.5554,44.2644,44.2977,13074.088488282,0
+VDC.US,D,20060626,000000,44.3947,44.5347,44.2576,44.5347,12152.328501952,0
+VDC.US,D,20060627,000000,44.5407,44.5407,44.1977,44.2644,19606.02885653,0
+VDC.US,D,20060628,000000,44.2977,44.4359,44.2644,44.4359,13856.002275136,0
+VDC.US,D,20060629,000000,44.5484,45.2293,44.5484,45.2293,20778.89953681,0
+VDC.US,D,20060630,000000,45.2538,45.2901,45.0677,45.0677,16342.610610352,0
+VDC.US,D,20060703,000000,45.1215,45.2764,45.0746,45.2764,11895.093156929,0
+VDC.US,D,20060705,000000,45.1392,45.1392,44.8228,44.9452,66533.105369904,0
+VDC.US,D,20060706,000000,44.9452,45.58,44.9452,45.3822,61301.632579269,0
+VDC.US,D,20060707,000000,45.2126,45.4429,45.1755,45.2979,7580.2764767319,0
+VDC.US,D,20060710,000000,45.4282,45.7279,45.4282,45.5967,9410.5263720699,0
+VDC.US,D,20060711,000000,45.6447,45.873,45.4508,45.7946,85744.094232292,0
+VDC.US,D,20060712,000000,45.8416,45.8416,45.5222,45.5311,16601.887505732,0
+VDC.US,D,20060713,000000,45.2901,45.2901,44.9688,45.053,12152.328501952,0
+VDC.US,D,20060714,000000,44.8992,44.9061,44.4731,44.6475,65224.471590862,0
+VDC.US,D,20060717,000000,44.6475,44.7856,44.5103,44.6936,18559.734298403,0
+VDC.US,D,20060718,000000,44.7542,44.8992,44.4359,44.8992,18951.711967009,0
+VDC.US,D,20060719,000000,45.0608,45.5056,45.0608,45.4585,24047.421658881,0
+VDC.US,D,20060720,000000,45.5496,45.6349,45.4282,45.4282,19606.02885653,0
+VDC.US,D,20060721,000000,45.4508,45.4508,45.2206,45.2206,13856.002275136,0
+VDC.US,D,20060724,000000,45.2979,45.6731,45.2979,45.6183,31501.122013459,0
+VDC.US,D,20060725,000000,45.4968,45.9788,45.4968,45.8896,15945.529065854,0
+VDC.US,D,20060726,000000,45.8162,45.8337,45.6036,45.7359,23004.18942629,0
+VDC.US,D,20060727,000000,45.8896,45.8896,45.4351,45.4752,26274.753098718,0
+VDC.US,D,20060728,000000,45.6653,45.9327,45.6653,45.8896,16210.930612305,0
+VDC.US,D,20060731,000000,45.8661,45.8661,45.68,45.7123,64310.877805961,0
+VDC.US,D,20060801,000000,45.5967,45.5967,45.3214,45.4351,18167.756629797,0
+VDC.US,D,20060802,000000,45.7946,45.8955,45.68,45.8337,16210.930612305,0
+VDC.US,D,20060803,000000,45.7662,46.0385,45.7662,45.9397,50191.51553473,0
+VDC.US,D,20060804,000000,46.1943,46.1943,45.7946,45.9484,43395.19439521,0
+VDC.US,D,20060807,000000,45.825,45.8485,45.7359,45.825,11634.79548637,0
+VDC.US,D,20060808,000000,46.0189,46.0542,45.873,45.9553,28235.662216925,0
+VDC.US,D,20060809,000000,46.0689,46.118,45.68,45.7025,32939.394240191,0
+VDC.US,D,20060810,000000,45.7583,46.2011,45.7583,46.1414,429120.6150315,0
+VDC.US,D,20060811,000000,46.11,46.11,45.9033,46.0542,18690.393521271,0
+VDC.US,D,20060814,000000,46.2943,46.5598,46.1561,46.209,25360.138538638,0
+VDC.US,D,20060815,000000,46.5205,46.5284,46.3853,46.5019,36336.534034773,0
+VDC.US,D,20060816,000000,46.5852,46.5852,46.3472,46.5441,32416.757348718,0
+VDC.US,D,20060817,000000,46.5147,46.6674,46.4872,46.5284,32416.757348718,0
+VDC.US,D,20060818,000000,46.7214,46.7361,46.4872,46.7361,40258.352271186,0
+VDC.US,D,20060821,000000,46.7655,46.8791,46.7135,46.7742,38822.121594812,0
+VDC.US,D,20060822,000000,46.7566,46.8742,46.7077,46.7566,23919.824761548,0
+VDC.US,D,20060823,000000,46.7831,46.8223,46.5852,46.691,35031.983356445,0
+VDC.US,D,20060824,000000,46.8223,46.8516,46.7135,46.8389,36862.233251784,0
+VDC.US,D,20060825,000000,46.6998,46.8663,46.6998,46.8389,60909.654910664,0
+VDC.US,D,20060828,000000,46.8389,47.1877,46.8389,47.1122,26796.369215013,0
+VDC.US,D,20060829,000000,47.1808,47.3414,47.1122,47.3366,36205.874811905,0
+VDC.US,D,20060830,000000,47.3669,47.4776,47.3092,47.4238,30063.870561906,0
+VDC.US,D,20060831,000000,47.4404,47.4776,47.3581,47.4316,26533.009218918,0
+VDC.US,D,20060901,000000,47.4874,47.7177,47.4874,47.6638,41956.922168477,0
+VDC.US,D,20060905,000000,47.6373,47.6373,47.4874,47.5334,53987.778424168,0
+VDC.US,D,20060906,000000,47.4943,47.4943,47.3581,47.4012,15685.231395295,0
+VDC.US,D,20060907,000000,47.3581,47.4629,47.1808,47.22,35031.983356445,0
+VDC.US,D,20060908,000000,47.3728,47.4874,47.2729,47.4776,19346.75196115,0
+VDC.US,D,20060911,000000,47.4776,47.7617,47.4012,47.7392,35291.260251825,0
+VDC.US,D,20060912,000000,47.8303,47.9234,47.6951,47.8362,60518.698017237,0
+VDC.US,D,20060913,000000,47.8,47.8362,47.558,47.6638,86401.473447349,0
+VDC.US,D,20060914,000000,47.6148,47.8694,47.5167,47.7843,27058.708435929,0
+VDC.US,D,20060915,000000,47.9655,48.032,47.7392,47.9078,40130.755373853,0
+VDC.US,D,20060918,000000,47.8078,47.9508,47.5991,47.7539,42741.898280867,0
+VDC.US,D,20060919,000000,47.747,47.8146,47.6217,47.8078,28235.662216925,0
+VDC.US,D,20060920,000000,47.9979,48.1829,47.9322,48.1193,68098.974493969,0
+VDC.US,D,20060921,000000,48.0899,48.1046,47.5707,47.7108,30192.488234416,0
+VDC.US,D,20060922,000000,47.6784,47.6784,47.503,47.6706,36077.257139393,0
+VDC.US,D,20060925,000000,47.4776,47.6452,47.1877,47.4629,59342.765011421,0
+VDC.US,D,20060926,000000,47.3366,47.6373,47.2494,47.6079,39472.355383618,0
+VDC.US,D,20060927,000000,47.6079,47.9165,47.5765,47.845,38822.121594812,0
+VDC.US,D,20060928,000000,47.8931,47.9165,47.5334,47.7304,32810.77656768,0
+VDC.US,D,20060929,000000,47.7617,47.7617,47.5257,47.5257,33724.37035258,0
+VDC.US,D,20061002,000000,47.4561,47.4561,47.1877,47.2494,106661.81919341,0
+VDC.US,D,20061003,000000,47.2573,47.4179,47.1329,47.2729,79079.453090819,0
+VDC.US,D,20061004,000000,47.1877,47.7921,47.0584,47.7921,34508.325689793,0
+VDC.US,D,20061005,000000,47.7392,47.7764,47.558,47.747,45353.04118788,0
+VDC.US,D,20061006,000000,47.6373,47.6373,47.317,47.509,25881.754654933,0
+VDC.US,D,20061009,000000,47.4708,47.5765,47.3503,47.5707,12419.771598761,0
+VDC.US,D,20061010,000000,47.7392,47.7392,47.2808,47.4238,63788.240914486,0
+VDC.US,D,20061011,000000,47.3414,47.5844,47.3092,47.503,23136.890199516,0
+VDC.US,D,20061012,000000,47.6951,47.7392,47.5433,47.6951,33194.588034856,0
+VDC.US,D,20061013,000000,47.6079,47.6079,47.3669,47.5638,33589.628028998,0
+VDC.US,D,20061016,000000,47.4874,47.6951,47.4316,47.6784,37648.230139352,0
+VDC.US,D,20061017,000000,47.4629,47.6217,47.3414,47.5334,16995.906724695,0
+VDC.US,D,20061018,000000,47.7392,47.8529,47.6295,47.8146,31240.8243429,0
+VDC.US,D,20061019,000000,47.7843,47.8861,47.7177,47.8146,14904.338383621,0
+VDC.US,D,20061020,000000,47.9018,48.0243,47.7843,48.0243,21438.320302225,0
+VDC.US,D,20061023,000000,47.9391,48.4808,47.9391,48.3583,19606.02885653,0
+VDC.US,D,20061024,000000,48.231,48.3035,48.1046,48.2741,53987.778424168,0
+VDC.US,D,20061025,000000,48.2575,48.6111,48.2575,48.564,20778.89953681,0
+VDC.US,D,20061026,000000,48.5503,48.8256,48.5122,48.7815,31632.802011506,0
+VDC.US,D,20061027,000000,48.6708,48.7483,48.5563,48.5807,14770.616835216,0
+VDC.US,D,20061030,000000,48.4661,48.5503,48.375,48.4808,16077.209063901,0
+VDC.US,D,20061031,000000,48.5807,48.5807,48.3348,48.4729,9410.5263720699,0
+VDC.US,D,20061101,000000,48.4505,48.4505,48.0243,48.0801,26663.668441788,0
+VDC.US,D,20061102,000000,48.0056,48.0624,47.8529,47.9733,39605.056156844,0
+VDC.US,D,20061103,000000,47.9508,48.041,47.5991,47.747,18167.756629797,0
+VDC.US,D,20061106,000000,47.8205,48.0243,47.7764,47.9459,32151.355802266,0
+VDC.US,D,20061107,000000,47.9733,48.1615,47.9733,48.0156,27447.623778998,0
+VDC.US,D,20061108,000000,48.032,48.3505,48.032,48.2153,91758.50158496,0
+VDC.US,D,20061109,000000,48.1252,48.2231,47.8861,47.9812,33464.072682023,0
+VDC.US,D,20061110,000000,47.9733,48.0801,47.8774,48.0156,19871.430402982,0
+VDC.US,D,20061113,000000,47.99,48.0801,47.8146,47.8931,33070.05346306,0
+VDC.US,D,20061114,000000,48.0056,48.2153,47.8303,48.1899,137508.62431734,0
+VDC.US,D,20061115,000000,48.1986,48.4955,48.1986,48.3583,35684.258695609,0
+VDC.US,D,20061116,000000,48.4955,48.6561,48.4044,48.5886,28886.91678091,0
+VDC.US,D,20061117,000000,48.5886,48.6189,48.4505,48.6189,24705.821649117,0
+VDC.US,D,20061120,000000,48.6238,48.7571,48.5503,48.5739,39472.355383618,0
+VDC.US,D,20061121,000000,48.6111,48.6111,48.4582,48.4661,18951.711967009,0
+VDC.US,D,20061122,000000,48.4808,48.6405,48.4122,48.6327,32416.757348718,0
+VDC.US,D,20061124,000000,48.4661,48.5886,48.4505,48.5122,14639.957612348,0
+VDC.US,D,20061127,000000,48.2447,48.2653,47.8205,47.8205,36336.534034773,0
+VDC.US,D,20061128,000000,47.8607,48.1193,47.7392,48.0968,26926.007662703,0
+VDC.US,D,20061129,000000,48.135,48.4505,48.0899,48.4338,44307.767404932,0
+VDC.US,D,20061130,000000,48.3505,48.4876,48.135,48.3583,241032.58061154,0
+VDC.US,D,20061201,000000,48.2653,48.3035,47.8931,48.1418,28626.619110351,0
+VDC.US,D,20061204,000000,48.3348,48.8853,48.3348,48.8315,20391.004968919,0
+VDC.US,D,20061205,000000,48.8315,49.1832,48.8315,49.1166,37515.529366126,0
+VDC.US,D,20061206,000000,49.1988,49.2636,49.0549,49.1832,12678.027718962,0
+VDC.US,D,20061207,000000,49.3742,49.439,49.1166,49.1401,27447.623778998,0
+VDC.US,D,20061208,000000,49.093,49.3312,49.093,49.2312,16728.463627886,0
+VDC.US,D,20061211,000000,49.2547,49.339,49.1244,49.1988,16728.463627886,0
+VDC.US,D,20061212,000000,49.2234,49.339,49.093,49.2998,17121.46207167,0
+VDC.US,D,20061213,000000,49.4467,49.4467,49.1333,49.2234,21041.238757726,0
+VDC.US,D,20061214,000000,49.3086,49.4898,49.3086,49.3978,22350.893311948,0
+VDC.US,D,20061215,000000,49.4977,49.6662,49.4703,49.4977,16728.463627886,0
+VDC.US,D,20061218,000000,48.7179,48.8393,48.6464,48.6973,72416.853499703,0
+VDC.US,D,20061219,000000,48.5033,48.7728,48.5033,48.7179,13201.685385614,0
+VDC.US,D,20061220,000000,48.7316,48.7894,48.6708,48.7316,28626.619110351,0
+VDC.US,D,20061221,000000,48.8687,48.8952,48.7179,48.7815,16864.226726648,0
+VDC.US,D,20061222,000000,48.8393,48.8393,48.6327,48.711,32286.098125849,0
+VDC.US,D,20061226,000000,48.7728,48.9099,48.6708,48.8256,19475.369633661,0
+VDC.US,D,20061227,000000,49.0158,49.1,48.9628,49.1,21305.619528999,0
+VDC.US,D,20061228,000000,49.093,49.1607,49.0078,49.1077,19087.47506577,0
+VDC.US,D,20061229,000000,49.0362,49.1401,48.8119,48.8393,12027.793930155,0
+VDC.US,D,20070103,000000,49.093,49.3233,48.9334,49.093,183387.36472222,0
+VDC.US,D,20070104,000000,49.0549,49.2077,48.855,49.1921,21827.235645295,0
+VDC.US,D,20070105,000000,49.0245,49.0245,48.7179,48.7728,60652.419565642,0
+VDC.US,D,20070108,000000,48.7571,48.9628,48.6062,48.9334,66926.103813689,0
+VDC.US,D,20070109,000000,49.0863,49.0863,48.7894,48.9412,55292.329102496,0
+VDC.US,D,20070110,000000,48.9628,49.2694,48.855,49.2636,71369.538166398,0
+VDC.US,D,20070111,000000,49.4056,49.7044,49.2998,49.6064,69669.947493927,0
+VDC.US,D,20070112,000000,49.5124,49.6593,49.4761,49.5839,31891.058131707,0
+VDC.US,D,20070116,000000,49.7279,49.7279,49.5035,49.6143,37515.529366126,0
+VDC.US,D,20070117,000000,49.7103,49.8346,49.6064,49.6358,79996.109201255,0
+VDC.US,D,20070118,000000,49.6917,49.7749,49.5907,49.674,56336.582110266,0
+VDC.US,D,20070119,000000,49.674,49.7984,49.5839,49.7887,24047.421658881,0
+VDC.US,D,20070122,000000,49.674,49.7426,49.5359,49.627,45353.04118788,0
+VDC.US,D,20070123,000000,49.5907,49.913,49.5907,49.7426,34376.645691746,0
+VDC.US,D,20070124,000000,49.8582,49.9356,49.7426,49.9356,50979.553972656,0
+VDC.US,D,20070125,000000,49.9042,49.9042,49.5438,49.5438,34508.325689793,0
+VDC.US,D,20070126,000000,49.6662,49.674,49.4223,49.6064,73197.746511377,0
+VDC.US,D,20070129,000000,49.7279,49.8954,49.6201,49.6662,39868.416152939,0
+VDC.US,D,20070130,000000,49.5702,49.7367,49.5702,49.6994,27969.239895295,0
+VDC.US,D,20070131,000000,49.6358,49.9874,49.6358,49.913,28499.022213019,0
+VDC.US,D,20070201,000000,50.0795,50.2648,49.965,50.2648,41829.325271145,0
+VDC.US,D,20070202,000000,50.2559,50.303,50.1109,50.1952,24574.14165107,0
+VDC.US,D,20070205,000000,50.0424,50.1334,50.0021,50.0424,30325.189007642,0
+VDC.US,D,20070206,000000,50.1805,50.1805,49.9433,50.0345,27579.303777045,0
+VDC.US,D,20070207,000000,50.0728,50.0728,49.8778,49.9727,21696.576422426,0
+VDC.US,D,20070208,000000,49.8582,49.8582,49.7279,49.82,38299.484703337,0
+VDC.US,D,20070209,000000,49.9356,49.9944,49.6143,49.6917,58038.214333093,0
+VDC.US,D,20070212,000000,49.7367,49.82,49.6417,49.7103,56528.487843853,0
+VDC.US,D,20070213,000000,49.7279,49.9874,49.7279,49.9797,16712.131225027,0
+VDC.US,D,20070214,000000,50.0021,50.1717,49.9944,50.1413,56336.582110266,0
+VDC.US,D,20070215,000000,50.2256,50.4539,50.1717,50.4019,23267.549422384,0
+VDC.US,D,20070216,000000,50.4185,50.4999,50.395,50.4999,19738.729629756,0
+VDC.US,D,20070220,000000,50.5331,50.7526,50.3471,50.7389,35942.514815811,0
+VDC.US,D,20070221,000000,50.7447,50.7447,50.54,50.5724,20521.664191788,0
+VDC.US,D,20070222,000000,50.5077,50.6115,50.2334,50.3862,28499.022213019,0
+VDC.US,D,20070223,000000,50.3382,50.3794,50.156,50.2413,325730.3802857,0
+VDC.US,D,20070226,000000,50.3089,50.395,50.1628,50.3167,22690.811446441,0
+VDC.US,D,20070227,000000,50.1109,50.1413,48.7815,48.7815,76986.863974565,0
+VDC.US,D,20070228,000000,49.0362,49.43,48.9256,49.1921,46796.417290506,0
+VDC.US,D,20070301,000000,48.6885,49.292,48.6062,49.1685,73067.087288509,0
+VDC.US,D,20070302,000000,48.9256,49.1401,48.5209,48.6189,23919.824761548,0
+VDC.US,D,20070305,000000,48.3984,48.7316,48.2378,48.2378,33589.628028998,0
+VDC.US,D,20070306,000000,48.5436,48.9951,48.5122,48.855,38167.80470529,0
+VDC.US,D,20070307,000000,48.9334,48.9412,48.6464,48.6797,27969.239895295,0
+VDC.US,D,20070308,000000,49.001,49.0863,48.9099,49.0362,18167.756629797,0
+VDC.US,D,20070309,000000,49.2694,49.2694,48.9785,49.1744,39344.758486285,0
+VDC.US,D,20070312,000000,49.1607,49.4223,49.1538,49.2773,26274.753098718,0
+VDC.US,D,20070313,000000,49.1401,49.2077,48.5209,48.5563,18167.756629797,0
+VDC.US,D,20070314,000000,48.6708,48.7179,48.0557,48.6561,60518.698017237,0
+VDC.US,D,20070315,000000,48.6238,49.0636,48.6238,48.9872,25093.716217008,0
+VDC.US,D,20070316,000000,48.9256,49.1401,48.8393,48.9334,61828.352571458,0
+VDC.US,D,20070319,000000,49.1921,49.3312,49.1244,49.1744,14509.298389478,0
+VDC.US,D,20070320,000000,49.3165,49.6994,49.2547,49.6994,30718.187451426,0
+VDC.US,D,20070321,000000,49.6819,50.303,49.5907,50.2177,26140.010775135,0
+VDC.US,D,20070322,000000,50.2491,50.4098,50.1952,50.3705,25093.716217008,0
+VDC.US,D,20070323,000000,50.3167,50.4606,50.303,50.4019,21041.238757726,0
+VDC.US,D,20070326,000000,50.3471,50.395,50.0865,50.3548,19871.430402982,0
+VDC.US,D,20070327,000000,50.1109,50.1109,49.9797,50.0658,19871.430402982,0
+VDC.US,D,20070328,000000,49.8288,50.1952,49.8288,50.0101,15556.613722784,0
+VDC.US,D,20070329,000000,50.2648,50.2648,49.913,50.1256,16342.610610352,0
+VDC.US,D,20070330,000000,50.2491,50.4332,49.8866,50.2256,37648.230139352,0
+VDC.US,D,20070402,000000,50.3705,50.5635,50.2883,50.4843,14243.896843027,0
+VDC.US,D,20070403,000000,50.7918,50.9495,50.7614,50.7761,58038.214333093,0
+VDC.US,D,20070404,000000,50.8927,51.0367,50.8672,50.9152,38167.80470529,0
+VDC.US,D,20070405,000000,50.9652,51.1278,50.9338,51.0524,16728.463627886,0
+VDC.US,D,20070409,000000,51.0671,51.1425,51.0151,51.121,19738.729629756,0
+VDC.US,D,20070410,000000,51.1425,51.1797,51.1063,51.1425,14904.338383621,0
+VDC.US,D,20070411,000000,51.1278,51.1278,50.7918,50.8927,92281.138476433,0
+VDC.US,D,20070412,000000,50.9338,51.1278,50.828,51.0974,17121.46207167,0
+VDC.US,D,20070413,000000,51.1063,51.2043,51.0151,51.1797,17383.801292587,0
+VDC.US,D,20070416,000000,51.3707,51.4364,51.26,51.4275,12678.027718962,0
+VDC.US,D,20070417,000000,51.556,51.7578,51.4638,51.649,27969.239895295,0
+VDC.US,D,20070418,000000,51.649,51.6999,51.5403,51.6186,24443.482428202,0
+VDC.US,D,20070419,000000,51.4128,51.7176,51.4031,51.6755,17383.801292587,0
+VDC.US,D,20070420,000000,52.0311,52.1467,51.8479,52.1467,15945.529065854,0
+VDC.US,D,20070423,000000,52.0007,52.2123,51.9918,52.0232,28756.257558042,0
+VDC.US,D,20070424,000000,51.9644,52.1681,51.7578,52.084,31240.8243429,0
+VDC.US,D,20070425,000000,52.413,52.413,52.1407,52.2995,15293.25372669,0
+VDC.US,D,20070426,000000,52.2906,52.2906,52.0673,52.0918,11371.435490276,0
+VDC.US,D,20070427,000000,51.885,52.0311,51.8773,51.9644,23136.890199516,0
+VDC.US,D,20070430,000000,52.1016,52.2045,51.841,51.841,17776.79973637,0
+VDC.US,D,20070501,000000,51.5109,51.7176,51.4128,51.6755,20778.89953681,0
+VDC.US,D,20070502,000000,51.7323,51.9557,51.7323,51.8165,25360.138538638,0
+VDC.US,D,20070503,000000,51.9772,51.9772,51.7735,51.7792,86923.089563645,0
+VDC.US,D,20070504,000000,51.9841,51.9841,51.7176,51.885,93853.13225157,0
+VDC.US,D,20070507,000000,52.0673,52.1016,51.9311,51.9722,18167.756629797,0
+VDC.US,D,20070508,000000,51.8616,51.8616,51.6999,51.7735,14377.618391431,0
+VDC.US,D,20070509,000000,51.7735,51.9077,51.7498,51.8616,24443.482428202,0
+VDC.US,D,20070510,000000,51.6715,51.6832,51.3257,51.3326,21041.238757726,0
+VDC.US,D,20070511,000000,51.3884,51.4638,51.2757,51.4482,24313.843980511,0
+VDC.US,D,20070514,000000,51.4551,51.5333,51.3257,51.3806,16077.209063901,0
+VDC.US,D,20070515,000000,51.556,51.7735,51.5109,51.5109,11240.776267408,0
+VDC.US,D,20070516,000000,51.5961,52.0673,51.5961,52.0673,17383.801292587,0
+VDC.US,D,20070517,000000,51.9224,52.0448,51.9224,51.9722,17514.460515454,0
+VDC.US,D,20070518,000000,52.0154,52.2769,52.0154,52.2446,7976.3372460521,0
+VDC.US,D,20070521,000000,52.2711,52.2711,52.0075,52.0673,20250.137994264,0
+VDC.US,D,20070522,000000,52.0369,52.1966,52.0007,52.0918,22350.893311948,0
+VDC.US,D,20070523,000000,52.1838,52.3299,52.0311,52.0311,14509.298389478,0
+VDC.US,D,20070524,000000,52.0604,52.2906,51.8322,51.8693,21566.937974736,0
+VDC.US,D,20070525,000000,52.0604,52.1966,52.0154,52.1407,16210.930612305,0
+VDC.US,D,20070529,000000,52.1604,52.5062,52.1604,52.3739,22350.893311948,0
+VDC.US,D,20070530,000000,52.3299,52.5649,52.2828,52.5512,8760.2925832633,0
+VDC.US,D,20070531,000000,52.6933,52.7941,52.5572,52.5572,16864.226726648,0
+VDC.US,D,20070601,000000,52.7109,52.9881,52.7109,52.9577,16469.186732507,0
+VDC.US,D,20070604,000000,52.9403,52.9577,52.7941,52.9577,12419.771598761,0
+VDC.US,D,20070605,000000,52.7941,52.7941,52.5729,52.6296,26533.009218918,0
+VDC.US,D,20070606,000000,52.467,52.4905,52.2632,52.2828,38299.484703337,0
+VDC.US,D,20070607,000000,52.2446,52.2446,51.7323,51.7323,42089.622941702,0
+VDC.US,D,20070608,000000,51.7792,52.1016,51.5961,52.1016,17647.16128868,0
+VDC.US,D,20070611,000000,52.0007,52.2446,51.9644,52.084,15685.231395295,0
+VDC.US,D,20070612,000000,51.9478,52.0918,51.6254,51.6637,27447.623778998,0
+VDC.US,D,20070613,000000,51.8693,52.1407,51.8322,52.1407,16995.906724695,0
+VDC.US,D,20070614,000000,52.1163,52.2357,52.0751,52.1604,899292.724648,0
+VDC.US,D,20070615,000000,52.5062,52.5572,52.2769,52.322,14117.320720873,0
+VDC.US,D,20070618,000000,52.3162,52.3367,52.1251,52.1251,35816.959468834,0
+VDC.US,D,20070619,000000,51.9311,51.9478,51.7498,51.9077,12810.728492188,0
+VDC.US,D,20070620,000000,52.0232,52.1163,51.6343,51.6343,10454.77937984,0
+VDC.US,D,20070621,000000,51.5333,52.0007,51.4707,51.9007,33854.008800271,0
+VDC.US,D,20070622,000000,51.8322,51.8322,51.3649,51.4707,15685.231395295,0
+VDC.US,D,20070625,000000,51.548,51.7176,51.2043,51.3051,17907.458959238,0
+VDC.US,D,20070626,000000,51.4432,51.6411,51.2435,51.2435,18428.054300355,0
+VDC.US,D,20070627,000000,51.0367,51.6637,51.0367,51.6637,11110.11704454,0
+VDC.US,D,20070628,000000,51.5882,51.8773,51.5882,51.6902,24313.843980511,0
+VDC.US,D,20070629,000000,51.7578,51.9644,51.312,51.6186,24574.14165107,0
+VDC.US,D,20070702,000000,51.9007,52.0311,51.893,52.0311,164564.27042773,0
+VDC.US,D,20070703,000000,51.9918,52.0673,51.9077,52.0369,15685.231395295,0
+VDC.US,D,20070705,000000,52.0075,52.1163,51.9007,52.0311,20911.600310036,0
+VDC.US,D,20070706,000000,51.885,52.1751,51.8547,52.084,15556.613722784,0
+VDC.US,D,20070709,000000,52.2632,52.2632,52.0673,52.1908,32675.013468918,0
+VDC.US,D,20070710,000000,52.0007,52.0232,51.5186,51.5186,20258.304195694,0
+VDC.US,D,20070711,000000,51.6049,51.7498,51.5961,51.7411,26926.007662703,0
+VDC.US,D,20070712,000000,52.0075,52.5572,52.0075,52.5572,22481.552534816,0
+VDC.US,D,20070713,000000,52.3739,52.8442,52.2995,52.7657,21696.576422426,0
+VDC.US,D,20070716,000000,52.5884,52.8196,52.5268,52.6796,21827.235645295,0
+VDC.US,D,20070717,000000,52.613,52.7207,52.3524,52.3524,13333.365383662,0
+VDC.US,D,20070718,000000,52.3083,52.421,52.1251,52.2828,18690.393521271,0
+VDC.US,D,20070719,000000,52.421,52.613,52.3739,52.413,76337.650960937,0
+VDC.US,D,20070720,000000,52.3455,52.3661,51.893,51.939,17907.458959238,0
+VDC.US,D,20070723,000000,52.0232,52.4523,52.0232,52.2906,14243.896843027,0
+VDC.US,D,20070724,000000,52.2045,52.3367,51.6568,51.7097,28886.91678091,0
+VDC.US,D,20070725,000000,51.9772,52.0232,51.6343,51.8479,14243.896843027,0
+VDC.US,D,20070726,000000,51.3806,51.6999,50.6987,50.9211,53852.015325407,0
+VDC.US,D,20070727,000000,50.9211,51.0298,50.201,50.201,39997.033825448,0
+VDC.US,D,20070730,000000,50.303,50.7614,50.0345,50.6292,17383.801292587,0
+VDC.US,D,20070731,000000,50.9005,51.2757,50.1717,50.1805,31501.122013459,0
+VDC.US,D,20070801,000000,50.3235,50.8858,50.1873,50.6987,33070.05346306,0
+VDC.US,D,20070802,000000,50.9152,51.1425,50.7996,51.0974,36862.233251784,0
+VDC.US,D,20070803,000000,51.0298,51.2043,50.3628,50.4332,20391.004968919,0
+VDC.US,D,20070806,000000,50.8075,51.7578,50.6449,51.7578,57645.215889309,0
+VDC.US,D,20070807,000000,51.5333,52.2534,51.5266,52.0075,24313.843980511,0
+VDC.US,D,20070808,000000,52.2211,52.5199,51.9918,52.3455,119603.20690846,0
+VDC.US,D,20070809,000000,51.9644,52.2534,51.3971,51.3971,34247.007244055,0
+VDC.US,D,20070810,000000,50.9084,51.6117,50.8133,51.4962,17383.801292587,0
+VDC.US,D,20070813,000000,51.6343,51.6343,51.2914,51.5333,77772.860862133,0
+VDC.US,D,20070814,000000,51.2268,51.2268,50.6018,50.6449,16342.610610352,0
+VDC.US,D,20070815,000000,50.5861,51.1121,50.1628,50.1628,30585.4866782,0
+VDC.US,D,20070816,000000,50.0512,50.3628,49.6143,50.3089,40389.011494055,0
+VDC.US,D,20070817,000000,51.0837,51.4275,50.4999,51.0896,33854.008800271,0
+VDC.US,D,20070820,000000,51.0583,51.2914,50.685,50.9739,29540.212895252,0
+VDC.US,D,20070821,000000,50.8525,51.1347,50.8525,50.9652,11634.79548637,0
+VDC.US,D,20070822,000000,51.26,51.3806,51.1425,51.3806,21305.619528999,0
+VDC.US,D,20070823,000000,51.5637,51.5637,51.0671,51.2816,21438.320302225,0
+VDC.US,D,20070824,000000,51.2983,51.7498,51.2983,51.7498,14117.320720873,0
+VDC.US,D,20070827,000000,51.8077,51.8077,51.5637,51.5637,20391.004968919,0
+VDC.US,D,20070828,000000,51.4805,51.4805,50.7614,50.7683,38036.124707244,0
+VDC.US,D,20070829,000000,51.02,51.4638,50.8133,51.4551,89534.232470659,0
+VDC.US,D,20070830,000000,51.0298,51.3413,51.0298,51.2189,15685.231395295,0
+VDC.US,D,20070831,000000,51.3806,51.7097,51.2111,51.4482,10327.182482508,0
+VDC.US,D,20070904,000000,51.4962,51.7735,51.4962,51.7498,13856.002275136,0
+VDC.US,D,20070905,000000,51.4275,51.4275,51.0455,51.1797,13333.365383662,0
+VDC.US,D,20070906,000000,51.3483,51.6117,51.1886,51.5011,18817.990418604,0
+VDC.US,D,20070907,000000,51.1278,51.2512,50.9005,51.0837,19087.47506577,0
+VDC.US,D,20070910,000000,51.1592,51.26,50.8437,51.1592,11240.776267408,0
+VDC.US,D,20070911,000000,51.312,51.7097,51.2983,51.6254,8760.2925832633,0
+VDC.US,D,20070912,000000,51.7244,52.0232,51.649,51.8693,8237.6556917892,0
+VDC.US,D,20070913,000000,51.9772,52.2711,51.9772,51.9918,11761.371608526,0
+VDC.US,D,20070914,000000,51.8479,52.1467,51.8479,52.1467,8365.2525891217,0
+VDC.US,D,20070917,000000,51.9918,52.0232,51.8322,51.9144,11240.776267408,0
+VDC.US,D,20070918,000000,52.7345,52.899,52.1526,52.7657,21041.238757726,0
+VDC.US,D,20070919,000000,53.0959,53.2037,52.7874,53.0635,33332.392683976,0
+VDC.US,D,20070920,000000,52.995,53.0802,52.8128,52.9079,22481.552534816,0
+VDC.US,D,20070921,000000,53.2037,53.2536,52.995,53.0097,21175.981081309,0
+VDC.US,D,20070924,000000,52.949,53.188,52.9403,52.9577,18428.054300355,0
+VDC.US,D,20070925,000000,52.7276,53.0254,52.6492,52.9577,21175.981081309,0
+VDC.US,D,20070926,000000,53.139,53.5524,53.139,53.4446,13987.682273183,0
+VDC.US,D,20070927,000000,53.478,53.6985,53.4603,53.6749,18167.756629797,0
+VDC.US,D,20070928,000000,53.5671,53.6886,53.5377,53.6386,21956.874092984,0
+VDC.US,D,20071001,000000,53.5916,53.7836,53.4526,53.6318,34900.303358398,0
+VDC.US,D,20071002,000000,53.6456,53.7513,53.5377,53.7435,13987.682273183,0
+VDC.US,D,20071003,000000,53.6082,53.6985,53.4065,53.4603,15814.869842984,0
+VDC.US,D,20071004,000000,53.6318,53.7239,53.5583,53.6229,18167.756629797,0
+VDC.US,D,20071005,000000,53.8748,53.9943,53.7376,53.9129,10062.801711234,0
+VDC.US,D,20071008,000000,53.7435,53.7758,53.6318,53.7239,19214.051187924,0
+VDC.US,D,20071009,000000,53.6985,53.8825,53.5583,53.8052,13856.002275136,0
+VDC.US,D,20071010,000000,54.0197,54.0893,53.9365,54.002,16342.610610352,0
+VDC.US,D,20071011,000000,54.3567,54.3567,53.8982,53.9208,14904.338383621,0
+VDC.US,D,20071012,000000,53.8601,54.2186,53.8601,54.1961,12678.027718962,0
+VDC.US,D,20071015,000000,54.2783,54.2783,53.6524,53.8277,19346.75196115,0
+VDC.US,D,20071016,000000,53.767,53.9806,53.7307,53.8199,13463.003831351,0
+VDC.US,D,20071017,000000,54.1088,54.1245,53.714,53.8199,17776.79973637,0
+VDC.US,D,20071018,000000,53.9286,54.0119,53.8052,53.8982,12810.728492188,0
+VDC.US,D,20071019,000000,53.7435,53.8531,53.139,53.139,26011.393102624,0
+VDC.US,D,20071022,000000,53.0548,53.5583,53.0548,53.5162,32151.355802266,0
+VDC.US,D,20071023,000000,53.5524,53.6749,53.4299,53.6749,17257.225170432,0
+VDC.US,D,20071024,000000,53.6524,53.6828,53.1704,53.5456,18034.035081393,0
+VDC.US,D,20071025,000000,53.8668,54.1754,53.7582,54.0197,15556.613722784,0
+VDC.US,D,20071026,000000,54.1177,54.4322,54.0599,54.4322,13463.003831351,0
+VDC.US,D,20071029,000000,54.4704,54.6398,54.3567,54.6173,12152.328501952,0
+VDC.US,D,20071030,000000,54.2333,54.4115,54.0961,54.1412,50322.174757599,0
+VDC.US,D,20071031,000000,54.4115,54.6173,54.0687,54.6173,28886.91678091,0
+VDC.US,D,20071101,000000,54.1412,54.3196,53.4526,53.4603,358409.47685534,0
+VDC.US,D,20071102,000000,53.5916,53.7307,53.3007,53.6749,33070.05346306,0
+VDC.US,D,20071105,000000,53.7062,53.9736,53.5015,53.6671,41042.307608398,0
+VDC.US,D,20071106,000000,53.7983,54.0599,53.6318,54.0599,18690.393521271,0
+VDC.US,D,20071107,000000,53.6828,53.9208,53.2929,53.2929,21956.874092984,0
+VDC.US,D,20071108,000000,53.5221,54.002,53.0175,53.8454,35330.049708614,0
+VDC.US,D,20071109,000000,53.5162,53.9286,53.4222,53.4222,25907.2740344,0
+VDC.US,D,20071112,000000,53.3487,53.8052,53.3222,53.3928,42369.315340657,0
+VDC.US,D,20071113,000000,53.5094,54.3196,53.5094,54.3196,27317.985331309,0
+VDC.US,D,20071114,000000,54.395,54.7466,54.1961,54.3352,35163.663354492,0
+VDC.US,D,20071115,000000,54.248,54.6173,54.002,54.1589,28367.342214972,0
+VDC.US,D,20071116,000000,54.4028,54.6692,54.1892,54.6614,80129.83074966,0
+VDC.US,D,20071119,000000,54.6614,54.6614,54.1245,54.2559,38924.199112678,0
+VDC.US,D,20071120,000000,55.0758,55.0758,54.0119,54.5321,45782.787538096,0
+VDC.US,D,20071121,000000,54.4028,54.5938,53.8982,53.9061,76859.267077232,0
+VDC.US,D,20071123,000000,54.2627,54.4498,54.102,54.3567,17907.458959238,0
+VDC.US,D,20071126,000000,54.7613,54.7613,53.7513,53.8052,50783.565138353,0
+VDC.US,D,20071127,000000,54.3567,54.6457,54.1177,54.4645,44340.432210648,0
+VDC.US,D,20071128,000000,54.923,55.406,54.5703,55.3658,42875.619829271,0
+VDC.US,D,20071129,000000,55.3658,55.6352,55.0533,55.5901,32539.250370157,0
+VDC.US,D,20071130,000000,55.9957,55.9957,55.4207,55.6567,132576.23865405,0
+VDC.US,D,20071203,000000,55.9398,55.9398,55.3903,55.4804,58976.306722282,0
+VDC.US,D,20071204,000000,55.2992,55.5656,55.2992,55.3658,53070.101538553,0
+VDC.US,D,20071205,000000,55.8262,55.8262,55.5734,55.7791,38430.143926205,0
+VDC.US,D,20071206,000000,55.7106,56.3024,55.6352,56.2445,32939.394240191,0
+VDC.US,D,20071207,000000,56.4747,56.5531,56.2269,56.2622,67447.719929984,0
+VDC.US,D,20071210,000000,56.5473,56.5473,56.2944,56.4394,43352.321837706,0
+VDC.US,D,20071211,000000,56.6364,56.6364,55.6185,55.6734,83416.726824946,0
+VDC.US,D,20071212,000000,57.2339,59.062,55.2737,55.9702,83523.908218706,0
+VDC.US,D,20071213,000000,55.0132,56.032,55.0132,56.032,29553.482972575,0
+VDC.US,D,20071214,000000,55.3579,55.3579,54.5487,54.5644,35426.002575408,0
+VDC.US,D,20071217,000000,54.4704,54.5086,54.0511,54.0766,22194.714709612,0
+VDC.US,D,20071218,000000,54.5007,54.5007,53.812,54.1177,28288.742526214,0
+VDC.US,D,20071219,000000,54.2118,54.5173,54.0893,54.3048,926482.09230679,0
+VDC.US,D,20071220,000000,54.8015,54.8015,54.1245,54.4155,35565.848774885,0
+VDC.US,D,20071221,000000,55.3492,55.3492,54.8984,55.1209,40195.06421011,0
+VDC.US,D,20071224,000000,55.2434,55.3736,55.2287,55.3207,18034.035081393,0
+VDC.US,D,20071226,000000,55.3736,55.3736,55.0052,55.2051,119187.75141074,0
+VDC.US,D,20071227,000000,55.1522,55.1522,54.6261,54.6614,33464.072682023,0
+VDC.US,D,20071228,000000,55.1356,55.1356,54.6398,54.7388,38824.163145168,0
+VDC.US,D,20071231,000000,54.4028,54.7231,54.1589,54.1589,33866.258102415,0
+VDC.US,D,20080102,000000,54.4498,54.4498,53.3653,53.5456,407365.85442389,0
+VDC.US,D,20080103,000000,53.7758,53.7758,53.2037,53.2615,57266.508298026,0
+VDC.US,D,20080104,000000,53.284,53.3859,52.7941,52.9313,59474.445009468,0
+VDC.US,D,20080107,000000,52.9744,53.7513,52.9744,53.7062,310046.16966559,0
+VDC.US,D,20080108,000000,53.9129,54.3352,53.3653,53.478,189905.01423798,0
+VDC.US,D,20080109,000000,53.7376,53.9129,53.2536,53.9129,111237.95431934,0
+VDC.US,D,20080110,000000,53.7582,54.4861,53.7582,54.3352,93395.824971531,0
+VDC.US,D,20080111,000000,54.0766,54.0766,53.1253,53.3007,92803.775367907,0
+VDC.US,D,20080114,000000,53.3859,53.4526,53.0254,53.1528,103520.89396866,0
+VDC.US,D,20080115,000000,52.7941,52.8648,52.3818,52.421,90873.489505061,0
+VDC.US,D,20080116,000000,52.3661,52.7785,52.3299,52.3299,207799.2031199,0
+VDC.US,D,20080117,000000,52.4043,52.5729,51.5882,51.649,113736.8119567,0
+VDC.US,D,20080118,000000,51.9557,52.0604,50.828,50.9839,179288.9523799,0
+VDC.US,D,20080122,000000,50.1952,50.7918,38.3288,50.4402,203297.584582,0
+VDC.US,D,20080123,000000,49.5124,51.2043,49.4537,51.0455,182963.74302308,0
+VDC.US,D,20080124,000000,51.167,51.2355,50.6449,50.9839,48885.944081223,0
+VDC.US,D,20080125,000000,51.1749,52.4297,50.1952,50.3548,87839.745674082,0
+VDC.US,D,20080128,000000,50.5077,50.9426,50.3548,50.9084,59212.105788552,0
+VDC.US,D,20080129,000000,51.1513,51.1513,50.6292,50.9495,60182.862983457,0
+VDC.US,D,20080130,000000,50.8672,51.3884,50.3705,50.3705,89667.954019062,0
+VDC.US,D,20080131,000000,50.4098,51.5706,50.3705,51.2914,124699.93737552,0
+VDC.US,D,20080201,000000,51.4188,52.0232,51.4188,52.0232,70061.925162533,0
+VDC.US,D,20080204,000000,51.7578,52.0369,51.6117,51.6117,82088.698317509,0
+VDC.US,D,20080205,000000,51.26,51.4364,50.685,50.8525,67601.856981962,0
+VDC.US,D,20080206,000000,50.9906,51.0524,50.5164,50.5567,69930.245164486,0
+VDC.US,D,20080207,000000,50.6449,51.1797,50.6213,51.1278,55681.244445566,0
+VDC.US,D,20080208,000000,51.0583,51.2435,50.685,50.783,49997.568250785,0
+VDC.US,D,20080211,000000,50.7614,51.2816,50.6292,51.2816,41175.008381623,0
+VDC.US,D,20080212,000000,51.6999,51.8773,51.4805,51.7645,56858.198226561,0
+VDC.US,D,20080213,000000,52.0369,52.0369,51.7645,51.939,14277.582423923,0
+VDC.US,D,20080214,000000,52.0232,52.0232,51.2043,51.4188,128882.05328248,0
+VDC.US,D,20080215,000000,51.4364,51.6343,51.26,51.6343,83653.546666396,0
+VDC.US,D,20080219,000000,53.1184,53.1184,51.4805,51.6117,67249.689545324,0
+VDC.US,D,20080220,000000,51.3483,51.7862,51.2355,51.7244,74768.719511337,0
+VDC.US,D,20080221,000000,51.9144,51.9478,51.3707,51.4128,123627.10266273,0
+VDC.US,D,20080222,000000,51.6254,51.7792,51.1278,51.7792,97771.888162448,0
+VDC.US,D,20080225,000000,51.9311,52.1838,51.7498,52.1526,143393.39322231,0
+VDC.US,D,20080226,000000,52.5131,52.6071,52.1604,52.5199,71098.011968874,0
+VDC.US,D,20080227,000000,52.4523,52.6071,52.2446,52.4434,33950.982442244,0
+VDC.US,D,20080228,000000,52.2045,52.3083,52.0232,52.1908,51896.210083094,0
+VDC.US,D,20080229,000000,51.7735,51.8077,51.1513,51.2816,37057.201310907,0
+VDC.US,D,20080303,000000,51.2669,51.5109,51.02,51.5109,115939.64479224,0
+VDC.US,D,20080304,000000,51.26,51.6832,51.0583,51.5882,108098.04986978,0
+VDC.US,D,20080305,000000,51.5794,52.0369,51.4031,51.7735,83421.83070084,0
+VDC.US,D,20080306,000000,51.6637,51.6637,51.1063,51.1063,65483.748486242,0
+VDC.US,D,20080307,000000,50.6292,51.26,50.6292,50.8437,611334.08829826,0
+VDC.US,D,20080310,000000,50.7918,51.0583,50.5861,50.6536,129140.30940268,0
+VDC.US,D,20080311,000000,51.1954,51.5266,51.0151,51.5266,61599.698931439,0
+VDC.US,D,20080312,000000,51.7735,51.9224,51.4364,51.4883,59252.936795699,0
+VDC.US,D,20080313,000000,50.9839,51.5794,50.783,51.4883,103395.33862169,0
+VDC.US,D,20080314,000000,51.8077,51.8077,50.4019,50.7154,96207.039813561,0
+VDC.US,D,20080317,000000,47.0505,50.6918,47.0505,50.4686,558656.9852035,0
+VDC.US,D,20080318,000000,51.6832,51.6832,50.7996,51.6117,136531.74247135,0
+VDC.US,D,20080319,000000,52.0232,52.1908,51.3884,51.3884,118298.65623013,0
+VDC.US,D,20080320,000000,50.8858,52.2769,50.8858,52.0604,92936.476141133,0
+VDC.US,D,20080324,000000,52.5131,52.7874,52.4367,52.7501,55292.329102496,0
+VDC.US,D,20080325,000000,52.8648,52.995,52.6443,52.8725,42875.619829271,0
+VDC.US,D,20080326,000000,52.7874,52.8814,52.657,52.6727,63262.541697476,0
+VDC.US,D,20080327,000000,52.8725,53.0959,52.6071,52.613,36336.534034773,0
+VDC.US,D,20080328,000000,52.4043,52.899,52.4043,52.5512,34766.581809993,0
+VDC.US,D,20080331,000000,53.4603,53.4603,52.5062,52.6443,80855.601901687,0
+VDC.US,D,20080401,000000,52.9881,53.5162,52.8363,53.5162,128040.93453526,0
+VDC.US,D,20080402,000000,53.4683,53.5015,53.0254,53.1792,53070.101538553,0
+VDC.US,D,20080403,000000,53.1704,53.2233,53.0038,53.2037,68425.62255114,0
+VDC.US,D,20080404,000000,53.2389,53.4222,53.0381,53.2536,272791.9587452,0
+VDC.US,D,20080407,000000,53.5524,53.5524,53.1704,53.2233,140906.7848871,0
+VDC.US,D,20080408,000000,53.0635,53.1449,52.8285,52.8285,48234.689517238,0
+VDC.US,D,20080409,000000,53.1312,53.1312,52.5199,52.6218,25881.754654933,0
+VDC.US,D,20080410,000000,52.657,53.0175,52.6218,52.8031,33419.158574161,0
+VDC.US,D,20080411,000000,52.6071,52.6884,52.2446,52.3524,128359.416391,0
+VDC.US,D,20080414,000000,52.4043,52.467,52.2995,52.3582,29349.327936843,0
+VDC.US,D,20080415,000000,52.7874,52.7874,52.3524,52.6375,59198.83571123,0
+VDC.US,D,20080416,000000,52.899,53.0175,52.6727,53.0097,40470.673508348,0
+VDC.US,D,20080417,000000,53.0381,53.0381,52.1407,52.7276,318142.95838272,0
+VDC.US,D,20080418,000000,53.5299,53.5299,52.7717,52.9246,124886.73923321,0
+VDC.US,D,20080421,000000,52.7874,53.0381,52.6727,52.9881,33670.269268112,0
+VDC.US,D,20080422,000000,52.7874,52.8579,52.2995,52.5425,86910.840261502,0
+VDC.US,D,20080423,000000,52.7345,53.1106,52.6375,52.9667,20477.770859106,0
+VDC.US,D,20080424,000000,53.139,53.139,52.6071,52.9079,42527.535493348,0
+VDC.US,D,20080425,000000,53.1106,53.1106,52.3299,52.6933,29000.222825741,0
+VDC.US,D,20080428,000000,52.8363,52.9667,52.6796,52.7501,120621.94053675,0
+VDC.US,D,20080429,000000,52.8128,52.9744,52.5131,52.8932,44094.425392592,0
+VDC.US,D,20080430,000000,53.2154,53.4133,52.5425,52.5425,93330.495360096,0
+VDC.US,D,20080501,000000,52.6443,53.046,52.6218,52.9881,62125.398148448,0
+VDC.US,D,20080502,000000,53.284,53.284,52.7874,52.8725,73817.357044824,0
+VDC.US,D,20080505,000000,52.7207,52.9744,52.7207,52.7874,48470.488583509,0
+VDC.US,D,20080506,000000,52.5973,53.0303,52.5572,52.9881,53600.904631456,0
+VDC.US,D,20080507,000000,52.9881,53.1106,52.4905,52.4905,23162.409578983,0
+VDC.US,D,20080508,000000,52.8363,52.8363,52.4434,52.5884,38841.516323206,0
+VDC.US,D,20080509,000000,52.3661,52.3661,52.1526,52.2711,36147.690626722,0
+VDC.US,D,20080512,000000,52.3524,52.7717,52.3524,52.7657,34527.720418186,0
+VDC.US,D,20080513,000000,52.8031,52.8196,52.5572,52.7109,71069.43026387,0
+VDC.US,D,20080514,000000,52.8814,53.2233,52.8814,52.9313,71549.194597841,0
+VDC.US,D,20080515,000000,53.0038,53.4683,52.8196,53.3859,141056.83883836,0
+VDC.US,D,20080516,000000,53.3928,53.5221,53.2037,53.4937,53397.770370903,0
+VDC.US,D,20080519,000000,53.5524,53.6671,53.3007,53.4065,30373.165441039,0
+VDC.US,D,20080520,000000,53.3801,53.3801,52.899,53.0254,36339.596360309,0
+VDC.US,D,20080521,000000,53.0303,53.139,52.421,52.5425,102474.59941054,0
+VDC.US,D,20080522,000000,52.5345,53.1106,52.5345,53.0038,146681.31007278,0
+VDC.US,D,20080523,000000,52.8648,52.9667,52.7501,52.7657,47003.634651774,0
+VDC.US,D,20080527,000000,52.9166,53.1792,52.7501,53.046,87826.475596759,0
+VDC.US,D,20080528,000000,53.1704,53.2154,52.8031,52.9166,29935.252889394,0
+VDC.US,D,20080529,000000,52.9881,53.6749,52.9881,53.4858,41460.825431648,0
+VDC.US,D,20080530,000000,53.5299,53.574,53.3555,53.4369,53234.446342317,0
+VDC.US,D,20080602,000000,53.3986,53.4065,52.7657,53.1106,45922.633737572,0
+VDC.US,D,20080603,000000,53.1037,53.284,52.7785,53.0303,70874.462204747,0
+VDC.US,D,20080604,000000,53.1106,53.3398,52.9313,53.2772,103750.56838387,0
+VDC.US,D,20080605,000000,53.3859,53.8454,53.3487,53.8365,176766.61691344,0
+VDC.US,D,20080606,000000,53.2772,53.3222,52.4905,52.4905,42184.555033318,0
+VDC.US,D,20080609,000000,52.657,52.7941,52.3299,52.5512,211217.77919323,0
+VDC.US,D,20080610,000000,52.3299,53.1792,52.3299,53.0038,101107.78144631,0
+VDC.US,D,20080611,000000,52.8932,52.8932,52.4827,52.5062,39083.440040547,0
+VDC.US,D,20080612,000000,52.8725,53.0725,52.5131,52.7345,216944.32794551,0
+VDC.US,D,20080613,000000,52.9313,52.9313,52.4434,52.613,124748.93458409,0
+VDC.US,D,20080616,000000,52.4297,52.4297,51.9772,52.2357,39806.14886704,0
+VDC.US,D,20080617,000000,52.5973,52.5973,52.0232,52.0232,64789.621364752,0
+VDC.US,D,20080618,000000,51.9557,51.9772,51.3971,51.4707,76709.213125969,0
+VDC.US,D,20080619,000000,51.3806,51.7735,51.3806,51.6411,45347.937311987,0
+VDC.US,D,20080620,000000,51.2757,51.3257,50.9583,51.0367,44209.772987781,0
+VDC.US,D,20080623,000000,51.358,51.358,50.7447,50.7447,49289.150276795,0
+VDC.US,D,20080624,000000,50.8133,51.1278,50.5792,50.9005,68011.187828604,0
+VDC.US,D,20080625,000000,51.0524,51.939,51.0524,51.4707,285780.30211848,0
+VDC.US,D,20080626,000000,51.2512,51.3483,50.4686,50.4743,165288.00002941,0
+VDC.US,D,20080627,000000,50.4999,50.5939,49.8582,49.9042,203386.39202254,0
+VDC.US,D,20080630,000000,49.8954,50.4606,49.7887,49.8513,164847.02515222,0
+VDC.US,D,20080701,000000,49.4467,50.0658,49.43,50.0424,487659.00920213,0
+VDC.US,D,20080702,000000,50.1717,50.1805,49.8866,49.8866,169437.45113066,0
+VDC.US,D,20080703,000000,50.1481,50.3324,49.2312,50.1179,290887.24033731,0
+VDC.US,D,20080707,000000,50.3628,50.5254,49.8513,50.2334,312549.11040365,0
+VDC.US,D,20080708,000000,50.2413,50.9906,50.2413,50.9739,543972.11348328,0
+VDC.US,D,20080709,000000,51.0151,51.2043,50.7154,50.7154,155232.34374441,0
+VDC.US,D,20080710,000000,50.6449,50.8771,50.3324,50.7242,219106.32977392,0
+VDC.US,D,20080711,000000,50.3794,50.8672,50.1873,50.4843,106884.34818235,0
+VDC.US,D,20080714,000000,50.6067,50.9986,50.2559,50.3167,75987.525074657,0
+VDC.US,D,20080715,000000,50.2706,50.8672,49.6819,50.5792,315763.53144126,0
+VDC.US,D,20080716,000000,50.4743,51.1278,50.3324,51.1063,358689.16925429,0
+VDC.US,D,20080717,000000,51.0974,51.1063,50.2942,50.9426,332931.94917116,0
+VDC.US,D,20080718,000000,51.0367,51.0367,50.395,50.6213,102713.46080234,0
+VDC.US,D,20080721,000000,50.7614,50.7614,50.1873,50.4332,325786.52292053,0
+VDC.US,D,20080722,000000,50.303,51.3051,50.303,51.3051,153236.72827014,0
+VDC.US,D,20080723,000000,51.2669,51.6049,51.0298,51.6049,95990.635475686,0
+VDC.US,D,20080724,000000,51.6411,51.6411,51.0151,51.0367,320881.69818706,0
+VDC.US,D,20080725,000000,51.0063,51.1797,50.9338,50.9652,160667.97157079,0
+VDC.US,D,20080728,000000,51.4364,51.4364,50.6067,50.6449,58753.777733333,0
+VDC.US,D,20080729,000000,50.8359,51.6254,50.8359,51.6049,146974.27254906,0
+VDC.US,D,20080730,000000,51.841,52.3582,51.7323,52.132,171403.46412476,0
+VDC.US,D,20080731,000000,51.8616,51.9918,51.3707,51.4364,289828.69647703,0
+VDC.US,D,20080801,000000,51.5186,51.8077,51.2983,51.4638,192587.6114075,0
+VDC.US,D,20080804,000000,51.548,52.1838,51.4883,51.9077,132904.92826158,0
+VDC.US,D,20080805,000000,52.3455,53.2096,52.2357,53.2096,431916.51824584,0
+VDC.US,D,20080806,000000,53.1253,53.4133,52.8363,53.3859,207416.4124279,0
+VDC.US,D,20080807,000000,53.1704,53.1704,52.3661,52.4297,328997.8816326,0
+VDC.US,D,20080808,000000,52.467,53.6524,52.3582,53.5377,325653.8221473,0
+VDC.US,D,20080811,000000,53.6749,54.0824,53.4133,53.7836,261488.91519189,0
+VDC.US,D,20080812,000000,54.0374,54.2333,53.6318,54.0766,288253.64037637,0
+VDC.US,D,20080813,000000,54.0276,54.1177,53.5456,53.8748,429924.98587228,0
+VDC.US,D,20080814,000000,53.5838,54.4155,53.4683,53.9873,329160.184886,0
+VDC.US,D,20080815,000000,54.1814,54.5781,54.1343,54.5253,175734.61320781,0
+VDC.US,D,20080818,000000,54.5007,54.5007,53.812,53.9502,113793.9753667,0
+VDC.US,D,20080819,000000,53.8531,53.8601,53.4603,53.4603,281703.3260549,0
+VDC.US,D,20080820,000000,53.6082,53.6386,53.0881,53.5299,203016.87140786,0
+VDC.US,D,20080821,000000,53.2096,53.3301,52.8196,53.2536,417369.45117475,0
+VDC.US,D,20080822,000000,53.6015,53.8982,53.4937,53.8531,83679.066045862,0
+VDC.US,D,20080825,000000,53.6524,53.6828,52.9403,53.2536,175064.98469061,0
+VDC.US,D,20080826,000000,52.9881,53.1704,52.7207,52.899,299086.10657232,0
+VDC.US,D,20080827,000000,52.7717,53.284,52.7345,53.284,114572.82682802,0
+VDC.US,D,20080828,000000,53.2772,53.5162,53.0175,53.4526,180311.76910892,0
+VDC.US,D,20080829,000000,53.2478,53.5094,52.8285,52.8363,61870.204353783,0
+VDC.US,D,20080902,000000,53.4603,53.9286,53.284,53.3222,192167.05203388,0
+VDC.US,D,20080903,000000,53.1312,53.5377,53.0959,53.3174,174746.50283486,0
+VDC.US,D,20080904,000000,53.0959,53.3986,52.6727,52.6727,66667.847693487,0
+VDC.US,D,20080905,000000,52.6727,53.284,52.3582,53.139,83776.039687836,0
+VDC.US,D,20080908,000000,54.1961,54.2627,53.6229,54.248,119242.87327039,0
+VDC.US,D,20080909,000000,54.4115,54.5173,53.8748,53.8982,90680.562996294,0
+VDC.US,D,20080910,000000,53.9736,54.248,53.9061,53.9806,89974.18657266,0
+VDC.US,D,20080911,000000,53.8454,54.6927,53.6015,54.6927,85655.286791749,0
+VDC.US,D,20080912,000000,54.3196,54.677,54.2627,54.6692,106252.48834676,0
+VDC.US,D,20080915,000000,54.1961,54.6545,53.5524,53.8668,205935.26764366,0
+VDC.US,D,20080916,000000,53.0725,54.1245,52.9577,53.7915,157931.27331679,0
+VDC.US,D,20080917,000000,53.3928,53.5377,52.132,52.2446,170066.2486407,0
+VDC.US,D,20080918,000000,52.6727,53.6886,52.1526,53.2536,233763.64056429,0
+VDC.US,D,20080919,000000,57.3799,61.5277,52.9881,53.284,91382.856319212,0
+VDC.US,D,20080922,000000,53.284,53.284,51.9144,52.0311,200466.97501158,0
+VDC.US,D,20080923,000000,52.0311,52.7021,51.6049,51.7411,261059.16884167,0
+VDC.US,D,20080924,000000,51.3326,51.9557,51.2983,51.7323,149226.10259318,0
+VDC.US,D,20080925,000000,51.26,52.7874,51.26,52.5572,104908.12743646,0
+VDC.US,D,20080926,000000,52.5268,52.8932,52.132,52.8932,104286.47535266,0
+VDC.US,D,20080929,000000,53.2233,53.4222,50.7154,51.1749,237837.55430233,0
+VDC.US,D,20080930,000000,51.939,52.0232,50.8202,51.9841,174373.91989466,0
+VDC.US,D,20081001,000000,52.6796,52.6796,51.4962,52.4758,339166.84396241,0
+VDC.US,D,20081002,000000,52.3661,52.4905,51.6117,51.7862,168367.67874342,0
+VDC.US,D,20081003,000000,52.3162,52.5425,51.2669,51.4031,323705.16233124,0
+VDC.US,D,20081006,000000,50.491,51.2983,48.0243,49.6143,695566.41449096,0
+VDC.US,D,20081007,000000,50.0658,50.2883,47.9234,47.99,174208.55431571,0
+VDC.US,D,20081008,000000,45.7025,48.4406,45.7025,47.1329,194428.06905462,0
+VDC.US,D,20081009,000000,48.4661,48.4661,43.899,44.5887,199922.90184134,0
+VDC.US,D,20081010,000000,42.0857,45.9553,40.7387,43.8353,471894.1573429,0
+VDC.US,D,20081013,000000,46.2854,47.0271,44.4397,46.983,328399.7073779,0
+VDC.US,D,20081014,000000,50.3235,50.3235,44.9688,45.8896,435761.77834386,0
+VDC.US,D,20081015,000000,46.2707,46.5852,42.7586,42.7586,307017.5297105,0
+VDC.US,D,20081016,000000,43.2799,44.9365,41.6967,44.7337,202599.37435979,0
+VDC.US,D,20081017,000000,44.5347,46.1864,43.9735,44.9766,251050.46821491,0
+VDC.US,D,20081020,000000,45.39,46.2854,44.9766,46.1777,241292.87828209,0
+VDC.US,D,20081021,000000,46.0385,46.4294,45.3822,45.5222,261816.58402424,0
+VDC.US,D,20081022,000000,44.5965,44.9854,43.0869,43.945,248308.66608502,0
+VDC.US,D,20081023,000000,44.1673,44.6092,42.0073,44.0244,357357.05764614,0
+VDC.US,D,20081024,000000,40.3507,43.1662,40.3507,42.3972,321816.72825072,0
+VDC.US,D,20081027,000000,41.878,43.0115,41.3587,41.4362,140048.31296184,0
+VDC.US,D,20081028,000000,42.2248,44.8874,41.4273,44.8316,216502.33229315,0
+VDC.US,D,20081029,000000,44.5347,45.8162,43.8755,43.8755,280940.80699645,0
+VDC.US,D,20081030,000000,45.4585,45.5967,44.5887,45.3508,244225.56537039,0
+VDC.US,D,20081031,000000,45.4585,46.6156,45.4508,45.9885,283661.17284757,0
+VDC.US,D,20081103,000000,45.8661,46.3217,45.7359,45.9788,427082.12699971,0
+VDC.US,D,20081104,000000,46.9967,47.0652,46.4157,46.8585,535930.4466258,0
+VDC.US,D,20081105,000000,46.5509,46.9457,45.3146,45.4675,757764.28767709,0
+VDC.US,D,20081106,000000,45.5056,45.9102,44.1125,44.3349,268078.01897015,0
+VDC.US,D,20081107,000000,44.5711,45.3048,44.5484,45.1549,540881.20624231,0
+VDC.US,D,20081110,000000,45.9631,45.9788,44.5554,45.1686,270809.61334824,0
+VDC.US,D,20081111,000000,44.717,45.0746,43.8843,44.3711,232498.90011794,0
+VDC.US,D,20081112,000000,43.6786,43.706,42.7205,42.8723,602973.93958504,0
+VDC.US,D,20081113,000000,42.9791,44.9452,41.8045,44.9158,538612.02302015,0
+VDC.US,D,20081114,000000,44.0763,45.0746,43.5463,43.5463,104321.18170873,0
+VDC.US,D,20081117,000000,43.1574,44.0341,42.7205,42.9409,163769.08656355,0
+VDC.US,D,20081118,000000,42.4745,43.6707,42.2376,43.4767,205875.04190812,0
+VDC.US,D,20081119,000000,43.2877,44.0675,42.0777,42.1161,200559.86555283,0
+VDC.US,D,20081120,000000,41.8338,42.9791,40.0333,40.334,272903.22323967,0
+VDC.US,D,20081121,000000,41.1756,42.259,39.5141,42.259,441209.65547237,0
+VDC.US,D,20081124,000000,42.7519,44.1195,42.2092,43.3083,380637.87714585,0
+VDC.US,D,20081125,000000,44.2801,44.2801,42.5833,43.3386,351383.48130061,0
+VDC.US,D,20081126,000000,42.4541,44.1125,42.3923,44.1125,184966.50392361,0
+VDC.US,D,20081128,000000,43.991,44.6856,43.991,44.6789,45454.097930567,0
+VDC.US,D,20081201,000000,43.8294,44.0341,42.0318,42.1395,201203.97469056,0
+VDC.US,D,20081202,000000,42.6979,42.8037,41.7036,42.7282,270204.29366729,0
+VDC.US,D,20081203,000000,42.1935,43.4013,42.1935,43.4013,149723.22010518,0
+VDC.US,D,20081204,000000,43.0192,43.706,42.2453,42.5452,125131.72527609,0
+VDC.US,D,20081205,000000,42.069,44.1977,41.8418,44.0675,185749.43848565,0
+VDC.US,D,20081208,000000,44.8228,44.8316,43.8421,44.2047,383497.06842127,0
+VDC.US,D,20081209,000000,44.4731,44.4731,43.0408,43.1868,274090.38477246,0
+VDC.US,D,20081210,000000,43.5258,43.7138,43.0339,43.4914,106434.18632856,0
+VDC.US,D,20081211,000000,43.1417,43.8353,42.7783,42.934,98458.869857686,0
+VDC.US,D,20081212,000000,42.0777,43.3083,41.8338,43.1417,124411.05799995,0
+VDC.US,D,20081215,000000,43.3788,43.4473,42.5196,43.0115,174002.35772962,0
+VDC.US,D,20081216,000000,43.5091,44.2576,43.125,44.1753,225364.70239427,0
+VDC.US,D,20081217,000000,43.8755,44.3427,43.6393,44.0194,123717.95165364,0
+VDC.US,D,20081218,000000,44.2213,44.7542,43.7001,44.0978,178530.51642217,0
+VDC.US,D,20081219,000000,44.4466,44.9913,43.8353,44.0341,172239.47899607,0
+VDC.US,D,20081222,000000,43.079,43.2025,42.3394,42.9791,141789.75541664,0
+VDC.US,D,20081223,000000,43.179,43.3465,42.5196,42.6675,202941.33404464,0
+VDC.US,D,20081224,000000,42.7352,43.0722,42.7282,42.9654,84556.93269951,0
+VDC.US,D,20081226,000000,43.2495,43.2632,42.9046,43.1093,100443.256805,0
+VDC.US,D,20081229,000000,43.1163,43.3004,42.4902,42.9046,115106.69224646,0
+VDC.US,D,20081230,000000,43.2946,43.7001,43.2554,43.6707,205034.94393609,0
+VDC.US,D,20081231,000000,43.8922,44.3584,43.8216,44.2576,159157.22430637,0
+VDC.US,D,20090102,000000,44.1342,45.0002,44.0675,44.8796,230966.71657477,0
+VDC.US,D,20090105,000000,44.7934,44.9766,44.519,44.8061,135487.48946358,0
+VDC.US,D,20090106,000000,45.0824,45.2126,44.1753,44.4202,190345.98911516,0
+VDC.US,D,20090107,000000,43.7618,44.2879,43.6707,43.8922,200657.85996999,0
+VDC.US,D,20090108,000000,43.3788,43.4552,43.0575,43.4091,147026.33208316,0
+VDC.US,D,20090109,000000,43.4327,43.4405,42.7282,42.8116,128544.17669834,0
+VDC.US,D,20090112,000000,42.6598,42.8782,42.3972,42.5686,90760.183460228,0
+VDC.US,D,20090113,000000,42.5452,42.9654,42.5452,42.7959,197763.96233848,0
+VDC.US,D,20090114,000000,42.069,42.2669,41.5801,41.8261,224791.02674387,0
+VDC.US,D,20090115,000000,41.6115,42.0777,41.1756,41.9916,300690.76515317,0
+VDC.US,D,20090116,000000,42.4678,42.65,42.0318,42.5373,178511.12169376,0
+VDC.US,D,20090120,000000,42.4197,42.7783,41.7036,41.779,252547.945402,0
+VDC.US,D,20090121,000000,42.1161,42.1611,41.2578,42.1091,220846.75145353,0
+VDC.US,D,20090122,000000,41.6341,42.1454,41.2578,41.9809,187544.98202491,0
+VDC.US,D,20090123,000000,41.2207,41.8418,41.1452,41.6341,313782.20681948,0
+VDC.US,D,20090126,000000,41.7114,42.3541,41.6262,41.9014,347641.31949565,0
+VDC.US,D,20090127,000000,42.2316,42.5128,41.9847,42.1161,221285.68478034,0
+VDC.US,D,20090128,000000,42.6891,42.8116,42.3972,42.6598,141596.82890787,0
+VDC.US,D,20090129,000000,42.8439,42.8576,42.1679,42.2453,135560.98527645,0
+VDC.US,D,20090130,000000,42.0777,42.1679,40.7788,40.8915,155699.85877625,0
+VDC.US,D,20090202,000000,40.4017,40.9522,40.241,40.7318,147563.25982714,0
+VDC.US,D,20090203,000000,40.8768,41.7243,40.5398,41.5634,324700.41813043,0
+VDC.US,D,20090204,000000,41.4666,41.5175,40.4712,40.5936,194416.84052766,0
+VDC.US,D,20090205,000000,40.4712,41.2892,40.334,41.1686,180392.41034804,0
+VDC.US,D,20090206,000000,41.1285,42.0142,41.1285,41.9014,148381.92152043,0
+VDC.US,D,20090209,000000,41.8261,41.8261,41.2578,41.4273,189064.91626593,0
+VDC.US,D,20090210,000000,41.1373,41.2137,39.8658,40.1283,301194.00731624,0
+VDC.US,D,20090211,000000,40.195,40.5398,40.1126,40.3566,212178.32863635,0
+VDC.US,D,20090212,000000,40.0128,40.8768,39.8736,40.8768,217660.91212093,0
+VDC.US,D,20090213,000000,40.8356,40.8356,40.3183,40.3183,143185.15508587,0
+VDC.US,D,20090217,000000,39.8138,40.0255,39.2917,39.5415,342516.00732359,0
+VDC.US,D,20090218,000000,39.6317,39.8521,39.3603,39.7129,176257.25009929,0
+VDC.US,D,20090219,000000,39.7129,40.4251,39.7129,40.0892,158751.97656044,0
+VDC.US,D,20090220,000000,39.5003,39.9834,39.135,39.4925,277641.66161902,0
+VDC.US,D,20090223,000000,39.6317,39.7002,38.3747,38.4806,400998.25885941,0
+VDC.US,D,20090224,000000,38.6579,39.3603,38.461,39.1654,183456.77743438,0
+VDC.US,D,20090225,000000,38.9959,39.3094,38.5647,38.8391,241081.57782011,0
+VDC.US,D,20090226,000000,39.0458,39.085,37.8633,37.8633,133698.0705754,0
+VDC.US,D,20090227,000000,37.5087,38.4277,37.5087,37.8918,242899.5784133,0
+VDC.US,D,20090302,000000,37.3186,37.6489,36.7692,36.8514,872144.18799634,0
+VDC.US,D,20090303,000000,37.0503,37.2198,36.3391,36.5487,364234.02002478,0
+VDC.US,D,20090304,000000,36.8161,37.686,36.5409,37.157,114119.60264869,0
+VDC.US,D,20090305,000000,36.6918,37.0268,35.8805,36.1107,174165.68175821,0
+VDC.US,D,20090306,000000,36.3391,36.7241,35.7042,36.485,226635.56749172,0
+VDC.US,D,20090309,000000,36.0187,36.3998,35.6131,35.7807,128659.52429354,0
+VDC.US,D,20090310,000000,36.0648,36.7005,36.0344,36.6387,85406.217648155,0
+VDC.US,D,20090311,000000,36.9896,37.0993,36.4684,36.6222,122141.87477779,0
+VDC.US,D,20090312,000000,36.485,37.686,36.4077,37.5793,170852.24552828,0
+VDC.US,D,20090313,000000,37.8467,38.3591,37.6703,38.2287,345567.10433261,0
+VDC.US,D,20090316,000000,38.651,39.1712,38.5647,38.6452,248085.1163209,0
+VDC.US,D,20090317,000000,38.6795,39.325,38.6452,39.2917,73855.125726435,0
+VDC.US,D,20090318,000000,39.1094,39.7355,38.7264,39.1585,114457.47923282,0
+VDC.US,D,20090319,000000,39.4289,39.4289,38.5423,38.7264,72200.449161826,0
+VDC.US,D,20090320,000000,38.9635,39.1859,38.6363,38.6579,73622.3889857,0
+VDC.US,D,20090323,000000,39.1712,40.3026,39.1506,40.2576,163093.33339528,0
+VDC.US,D,20090324,000000,40.0646,40.4477,39.806,40.0333,75032.079507431,0
+VDC.US,D,20090325,000000,40.1704,40.8543,39.8237,40.4575,124037.45428456,0
+VDC.US,D,20090326,000000,40.7014,40.9923,40.3801,40.9669,77651.388615873,0
+VDC.US,D,20090327,000000,40.6533,40.8993,40.4477,40.5652,176142.92327928,0
+VDC.US,D,20090330,000000,39.9442,40.0892,39.2693,39.6591,132225.09199259,0
+VDC.US,D,20090331,000000,39.8961,40.1567,39.3094,39.3094,188886.28060967,0
+VDC.US,D,20090401,000000,39.2603,40.3644,39.1654,40.2097,165282.89615351,0
+VDC.US,D,20090402,000000,40.9591,41.6575,40.8072,41.1119,110662.23711857,0
+VDC.US,D,20090403,000000,41.1913,41.3587,40.771,41.1051,317329.40056532,0
+VDC.US,D,20090406,000000,40.9326,41.1756,40.6142,41.0237,167459.1888344,0
+VDC.US,D,20090407,000000,40.5466,40.8444,40.3507,40.3507,125095.99814483,0
+VDC.US,D,20090408,000000,40.4575,40.8993,40.4164,40.8279,69110.562696021,0
+VDC.US,D,20090409,000000,41.2373,41.4969,40.7014,40.9923,141485.5644134,0
+VDC.US,D,20090413,000000,40.7544,41.006,40.6309,40.9062,195468.23896167,0
+VDC.US,D,20090414,000000,40.5319,40.5849,40.0646,40.2782,92160.687005351,0
+VDC.US,D,20090415,000000,40.1126,40.8543,40.1126,40.8543,87523.305368698,0
+VDC.US,D,20090416,000000,40.9757,41.5479,40.6533,41.395,109327.06318488,0
+VDC.US,D,20090417,000000,41.2578,41.8192,41.2578,41.6811,98316.982107853,0
+VDC.US,D,20090420,000000,40.9385,41.5948,40.8543,40.8915,80018.566255186,0
+VDC.US,D,20090421,000000,40.7475,41.2373,40.6015,41.0591,124885.71845803,0
+VDC.US,D,20090422,000000,40.9385,41.2431,40.6387,40.6633,239185.99831334,0
+VDC.US,D,20090423,000000,40.6633,40.7387,40.2194,40.5555,104190.52248587,0
+VDC.US,D,20090424,000000,40.9444,41.0149,40.5319,40.5936,101681.45709672,0
+VDC.US,D,20090427,000000,40.3644,41.2294,40.3644,40.7621,67137.404275671,0
+VDC.US,D,20090428,000000,40.2782,41.2491,40.2272,40.9326,136524.59704511,0
+VDC.US,D,20090429,000000,41.1452,42.0376,41.1452,41.5881,156503.20884186,0
+VDC.US,D,20090430,000000,41.9652,41.974,41.4499,41.6184,157902.69161179,0
+VDC.US,D,20090501,000000,41.7243,41.736,41.2294,41.736,205078.83726876,0
+VDC.US,D,20090504,000000,42.1161,42.4678,41.9093,42.4678,254882.45823561,0
+VDC.US,D,20090505,000000,42.1454,42.7519,42.0777,42.2826,84846.83285025,0
+VDC.US,D,20090506,000000,42.4451,42.6187,42.1778,42.3923,140719.9830294,0
+VDC.US,D,20090507,000000,42.4374,42.8782,42.3923,42.4589,90095.658818922,0
+VDC.US,D,20090508,000000,43.2181,43.2181,42.6979,42.9262,84409.941073784,0
+VDC.US,D,20090511,000000,42.4678,42.9183,42.2022,42.6979,92526.124519311,0
+VDC.US,D,20090512,000000,42.6598,43.4268,42.6598,43.1662,70815.257244384,0
+VDC.US,D,20090513,000000,42.8439,42.8782,42.5128,42.6675,123361.70111628,0
+VDC.US,D,20090514,000000,42.4374,42.9654,42.4374,42.7656,96149.876403555,0
+VDC.US,D,20090515,000000,42.6852,43.0115,42.4589,42.5833,61941.65861629,0
+VDC.US,D,20090518,000000,42.888,43.418,42.6852,43.4091,81224.101741185,0
+VDC.US,D,20090519,000000,43.6844,43.6844,43.2632,43.4699,489982.29350877,0
+VDC.US,D,20090520,000000,43.6149,44.0244,43.5316,43.5316,174891.45291023,0
+VDC.US,D,20090521,000000,43.1731,43.323,42.8517,43.1937,67921.359612882,0
+VDC.US,D,20090522,000000,43.5463,43.7912,43.2025,43.3876,102153.05522926,0
+VDC.US,D,20090526,000000,43.1093,43.991,43.1093,43.8294,79635.775563188,0
+VDC.US,D,20090527,000000,43.9676,43.9823,42.9889,43.0486,76913.368161701,0
+VDC.US,D,20090528,000000,43.2113,43.5316,42.7714,43.4013,60141.011201133,0
+VDC.US,D,20090529,000000,43.5748,43.85,43.3386,43.85,53990.840749705,0
+VDC.US,D,20090601,000000,44.2977,44.8874,44.0421,44.8061,74009.262778412,0
+VDC.US,D,20090602,000000,44.9061,45.4831,44.8552,45.3048,122532.83167121,0
+VDC.US,D,20090603,000000,44.7934,45.1128,44.717,45.0324,235083.50287031,0
+VDC.US,D,20090604,000000,45.1128,45.1618,44.6405,45.1618,108251.16614657,0
+VDC.US,D,20090605,000000,45.68,45.68,44.8316,45.0266,94516.636117699,0
+VDC.US,D,20090608,000000,45.0677,45.2538,44.5965,45.0002,65903.287084671,0
+VDC.US,D,20090609,000000,45.3283,45.3283,44.6936,44.7709,95325.090059198,0
+VDC.US,D,20090610,000000,45.0608,45.0608,44.1282,44.4113,75607.796708194,0
+VDC.US,D,20090611,000000,44.4809,44.9365,44.379,44.4035,278565.4631557,0
+VDC.US,D,20090612,000000,44.4554,44.7101,44.182,44.7101,63500.382314104,0
+VDC.US,D,20090615,000000,44.2213,44.2879,43.6393,43.7442,78358.785814684,0
+VDC.US,D,20090616,000000,43.8353,43.8353,43.179,43.1868,132330.231836,0
+VDC.US,D,20090617,000000,43.1574,43.6316,43.1417,43.4091,94199.175037137,0
+VDC.US,D,20090618,000000,43.4699,44.2644,43.4699,44.1342,64123.055173087,0
+VDC.US,D,20090619,000000,44.3516,44.4554,43.8353,43.8843,42990.96742446,0
+VDC.US,D,20090622,000000,43.6236,43.7678,43.4914,43.5316,55823.1321954,0
+VDC.US,D,20090623,000000,43.7364,43.7364,43.2946,43.4091,88099.022569462,0
+VDC.US,D,20090624,000000,43.5091,43.7678,43.2877,43.462,78050.51171073,0
+VDC.US,D,20090625,000000,43.3788,44.2477,43.2946,44.1753,58098.440068633,0
+VDC.US,D,20090626,000000,43.991,44.3427,43.899,44.1282,23245.092368454,0
+VDC.US,D,20090629,000000,44.2977,44.4868,44.0978,44.4397,40295.100177618,0
+VDC.US,D,20090630,000000,44.4809,44.4809,43.8922,44.1282,39576.474451841,0
+VDC.US,D,20090701,000000,43.999,45.0608,43.999,44.8405,63962.793470037,0
+VDC.US,D,20090702,000000,44.4359,44.4642,44.0675,44.0763,44584.397478349,0
+VDC.US,D,20090706,000000,43.7765,44.6405,43.7678,44.6405,48070.344713474,0
+VDC.US,D,20090707,000000,44.525,44.6709,44.1342,44.1499,46693.318997461,0
+VDC.US,D,20090708,000000,44.2644,44.3711,43.999,44.2977,51766.571635403,0
+VDC.US,D,20090709,000000,44.3271,44.3271,43.8922,43.9597,27392.501919351,0
+VDC.US,D,20090710,000000,43.85,44.1586,43.6844,43.8353,39023.214305007,0
+VDC.US,D,20090713,000000,43.8,44.4868,43.7678,44.3653,76875.599480091,0
+VDC.US,D,20090714,000000,44.4731,44.6709,44.3516,44.6709,54002.069276669,0
+VDC.US,D,20090715,000000,45.0002,45.5496,44.7934,45.5496,73225.307441201,0
+VDC.US,D,20090716,000000,45.2381,45.7985,45.2381,45.7192,74656.434241684,0
+VDC.US,D,20090717,000000,45.4909,45.8416,45.4909,45.8416,51078.569164986,0
+VDC.US,D,20090720,000000,45.7359,46.1023,45.4585,45.873,64616.08958438,0
+VDC.US,D,20090721,000000,46.1698,46.2482,45.4585,45.825,84252.741696269,0
+VDC.US,D,20090722,000000,45.8162,46.0777,45.7583,45.8661,52896.56975818,0
+VDC.US,D,20090723,000000,46.0777,46.7742,45.8896,46.4617,72566.907450965,0
+VDC.US,D,20090724,000000,46.5362,46.8223,46.3472,46.8223,58731.320679403,0
+VDC.US,D,20090727,000000,46.6674,46.8585,46.3559,46.7438,52293.291627592,0
+VDC.US,D,20090728,000000,46.6156,46.8791,46.4872,46.8056,40296.120952797,0
+VDC.US,D,20090729,000000,46.5147,47.0965,46.5147,46.9114,43922.935162576,0
+VDC.US,D,20090730,000000,47.4012,47.6217,47.0818,47.0818,77053.214361177,0
+VDC.US,D,20090731,000000,46.9897,47.503,46.9897,47.0505,75732.331279992,0
+VDC.US,D,20090803,000000,47.1553,47.4629,46.7831,47.0818,73331.468059782,0
+VDC.US,D,20090804,000000,47.0271,47.4316,46.9613,47.173,33815.219343482,0
+VDC.US,D,20090805,000000,47.0898,47.0898,46.6361,46.7291,37781.951687756,0
+VDC.US,D,20090806,000000,46.8056,46.9016,46.2854,46.4069,34550.177472118,0
+VDC.US,D,20090807,000000,46.6233,46.8144,46.4617,46.643,33004.723851626,0
+VDC.US,D,20090810,000000,46.5205,46.7742,46.4617,46.7742,88538.976671465,0
+VDC.US,D,20090811,000000,46.7077,46.7919,46.5441,46.5852,59735.763455204,0
+VDC.US,D,20090812,000000,46.4784,46.9369,46.4617,46.6156,89587.312779948,0
+VDC.US,D,20090813,000000,46.8056,46.8056,46.3981,46.7997,91611.509959232,0
+VDC.US,D,20090814,000000,46.8223,46.9897,46.3687,46.6156,35018.713279123,0
+VDC.US,D,20090817,000000,45.9033,46.4697,45.3997,46.2228,50725.380953169,0
+VDC.US,D,20090818,000000,46.1777,46.5019,46.0866,46.3472,38926.240663034,0
+VDC.US,D,20090819,000000,46.2482,46.7831,46.1777,46.691,27040.334482713,0
+VDC.US,D,20090820,000000,46.7919,47.0271,46.6086,46.9613,38021.833854741,0
+VDC.US,D,20090821,000000,47.1877,47.6148,47.1553,47.503,51218.415364463,0
+VDC.US,D,20090824,000000,47.3788,47.7392,47.2993,47.4776,88367.486441449,0
+VDC.US,D,20090825,000000,47.4561,47.8931,47.4012,47.509,81775.320337661,0
+VDC.US,D,20090826,000000,47.1249,47.8529,47.1249,47.702,46635.134812278,0
+VDC.US,D,20090827,000000,47.5844,47.6853,47.2925,47.6217,52951.691617827,0
+VDC.US,D,20090828,000000,47.9234,47.9234,47.2573,47.3855,32895.500907509,0
+VDC.US,D,20090831,000000,46.8791,47.4874,46.8791,47.4874,42035.521857234,0
+VDC.US,D,20090901,000000,47.2925,47.6706,46.8869,47.0271,91149.098803299,0
+VDC.US,D,20090902,000000,46.8585,47.1877,46.7742,47.0437,37225.629215386,0
+VDC.US,D,20090903,000000,47.3581,47.3581,46.9457,47.2641,30885.594580727,0
+VDC.US,D,20090904,000000,47.3503,47.6452,47.2435,47.6295,50049.627784897,0
+VDC.US,D,20090908,000000,47.9234,48.0557,47.7177,48.0056,75608.817483373,0
+VDC.US,D,20090909,000000,48.1115,48.1193,47.8146,48.0714,44568.065075491,0
+VDC.US,D,20090910,000000,48.1986,48.4181,48.0968,48.3847,32948.581216799,0
+VDC.US,D,20090911,000000,48.5122,48.6561,48.4044,48.5563,36733.615579272,0
+VDC.US,D,20090914,000000,48.2966,48.6238,48.2231,48.5033,47187.374183933,0
+VDC.US,D,20090915,000000,48.4808,48.564,48.0899,48.2506,849209.4112822,0
+VDC.US,D,20090916,000000,48.2819,48.6189,48.1418,48.6189,42306.027279579,0
+VDC.US,D,20090917,000000,48.6111,48.7952,48.4729,48.5356,53721.356102537,0
+VDC.US,D,20090918,000000,48.8256,49.1538,48.7728,49.0158,33648.83298936,0
+VDC.US,D,20090921,000000,48.7414,49.0549,48.711,48.954,32601.517656054,0
+VDC.US,D,20090922,000000,49.1832,49.1832,48.7894,48.9706,79171.322856898,0
+VDC.US,D,20090923,000000,49.0158,49.4898,48.9628,48.9951,20577.806826615,0
+VDC.US,D,20090924,000000,49.0803,49.1538,48.6327,48.763,52564.817825115,0
+VDC.US,D,20090925,000000,48.7042,48.8952,48.5807,48.6189,48903.29725926,0
+VDC.US,D,20090928,000000,48.6708,49.1244,48.6708,48.8687,25534.691094189,0
+VDC.US,D,20090929,000000,49.1401,49.2841,49.0245,49.1244,69639.324238568,0
+VDC.US,D,20090930,000000,49.1832,49.2694,48.6561,49.1607,34040.810657966,0
+VDC.US,D,20091001,000000,49.0305,49.0305,48.5886,48.6708,39811.252742933,0
+VDC.US,D,20091002,000000,48.3847,49.001,48.3847,48.8687,54504.29066457,0
+VDC.US,D,20091005,000000,48.9412,49.0362,48.5033,48.9951,75348.519812815,0
+VDC.US,D,20091006,000000,49.1685,49.5604,49.1685,49.4703,72671.02651919,0
+VDC.US,D,20091007,000000,49.4537,49.6417,49.4056,49.6358,37957.525018486,0
+VDC.US,D,20091008,000000,49.9797,49.9944,49.6417,49.9277,48952.294467837,0
+VDC.US,D,20091009,000000,49.9433,50.0795,49.8131,50.0512,31526.641392925,0
+VDC.US,D,20091012,000000,50.2089,50.3862,50.0658,50.0658,16643.739288058,0
+VDC.US,D,20091013,000000,50.0728,50.0865,49.8709,49.9874,58593.516030284,0
+VDC.US,D,20091014,000000,50.3089,50.3471,50.0728,50.2491,51378.677067512,0
+VDC.US,D,20091015,000000,50.0101,50.6771,50.0101,50.6771,44298.580428324,0
+VDC.US,D,20091016,000000,50.4686,50.9986,50.4686,50.7996,60690.188247252,0
+VDC.US,D,20091019,000000,50.8927,51.358,50.8927,51.1954,31770.606660625,0
+VDC.US,D,20091020,000000,51.121,51.2914,50.9338,51.0749,228337.19971453,0
+VDC.US,D,20091021,000000,50.9739,51.3649,50.637,50.6449,230313.42046042,0
+VDC.US,D,20091022,000000,50.5567,50.9152,50.303,50.732,42100.851468668,0
+VDC.US,D,20091023,000000,50.7996,50.7996,50.0512,50.2089,56020.141804881,0
+VDC.US,D,20091026,000000,50.2491,50.6067,49.7279,49.8513,74044.989909666,0
+VDC.US,D,20091027,000000,49.9356,50.1109,49.6143,49.9042,119315.34830808,0
+VDC.US,D,20091028,000000,49.7044,50.0728,49.5966,49.6064,84996.886801514,0
+VDC.US,D,20091029,000000,49.9513,50.491,49.8709,50.4332,64363.958115251,0
+VDC.US,D,20091030,000000,50.2942,50.491,49.5212,49.5212,109967.08922191,0
+VDC.US,D,20091102,000000,49.6994,50.0952,49.6143,50.0188,51393.988695192,0
+VDC.US,D,20091103,000000,49.7592,50.1413,49.4898,49.7984,89531.170145122,0
+VDC.US,D,20091104,000000,49.9874,50.3862,49.82,49.9356,63176.796582469,0
+VDC.US,D,20091105,000000,49.7103,50.2706,49.5291,50.2491,55633.268012169,0
+VDC.US,D,20091106,000000,49.9727,50.4185,49.965,50.4185,37297.083477892,0
+VDC.US,D,20091109,000000,50.6693,51.0974,50.5164,51.0837,48859.403926579,0
+VDC.US,D,20091110,000000,51.1592,51.4031,51.0298,51.1592,104072.11256514,0
+VDC.US,D,20091111,000000,51.3806,51.4551,51.1592,51.3179,157104.44542208,0
+VDC.US,D,20091112,000000,51.3051,51.5186,50.9426,50.9839,75926.278563937,0
+VDC.US,D,20091113,000000,51.121,51.4275,50.9084,51.3326,134897.48141033,0
+VDC.US,D,20091116,000000,51.4364,51.9007,51.4364,51.7735,176542.04637414,0
+VDC.US,D,20091117,000000,51.6832,51.9077,51.6568,51.893,163885.45493393,0
+VDC.US,D,20091118,000000,51.7939,51.9144,51.5333,51.885,64819.223844933,0
+VDC.US,D,20091119,000000,51.6186,51.6902,51.2512,51.6254,58620.05618493,0
+VDC.US,D,20091120,000000,51.5109,51.7939,51.4962,51.6755,50371.171966175,0
+VDC.US,D,20091123,000000,52.1467,52.3582,51.8773,52.1681,60105.28406988,0
+VDC.US,D,20091124,000000,52.084,52.2828,51.893,52.2123,59612.249658586,0
+VDC.US,D,20091125,000000,52.1838,52.2995,52.132,52.1467,40556.418623355,0
+VDC.US,D,20091127,000000,51.26,51.8322,49.7592,51.6411,54845.229574243,0
+VDC.US,D,20091130,000000,51.6568,51.7498,51.2189,51.4188,40820.799394628,0
+VDC.US,D,20091201,000000,51.6755,52.2123,51.6755,52.1016,49770.956161122,0
+VDC.US,D,20091202,000000,52.1016,52.3367,52.0604,52.1251,64535.448345266,0
+VDC.US,D,20091203,000000,52.1966,52.228,51.7323,51.7323,37466.532157549,0
+VDC.US,D,20091204,000000,52.2123,52.421,51.7735,52.084,40875.921254276,0
+VDC.US,D,20091207,000000,52.0546,52.2211,51.9557,52.1526,44717.098251576,0
+VDC.US,D,20091208,000000,51.8616,51.8616,51.3707,51.5333,51218.415364463,0
+VDC.US,D,20091209,000000,51.3884,51.5706,51.2189,51.5109,41097.429468046,0
+VDC.US,D,20091210,000000,51.9224,51.9841,51.649,51.6755,44533.358719416,0
+VDC.US,D,20091211,000000,51.8479,52.1681,51.8077,51.9722,42713.316575864,0
+VDC.US,D,20091214,000000,52.1908,52.3818,52.0232,52.132,61258.760021766,0
+VDC.US,D,20091215,000000,51.9722,52.0448,51.8479,51.885,44648.706314605,0
+VDC.US,D,20091216,000000,51.9722,52.1751,51.7244,51.7792,29613.708708116,0
+VDC.US,D,20091217,000000,51.4707,51.5186,51.0974,51.121,54351.174387771,0
+VDC.US,D,20091218,000000,51.5011,51.5011,50.4686,50.9739,167922.62076552,0
+VDC.US,D,20091221,000000,51.0974,51.6568,51.0749,51.4482,66249.329870237,0
+VDC.US,D,20091222,000000,50.3705,50.5077,50.1109,50.3324,104855.04712717,0
+VDC.US,D,20091223,000000,50.5164,50.5567,50.2804,50.5331,85796.153766404,0
+VDC.US,D,20091224,000000,50.5939,50.7075,50.5331,50.6596,17530.792918313,0
+VDC.US,D,20091228,000000,50.8927,50.9152,50.6536,50.7996,62198.893961312,0
+VDC.US,D,20091229,000000,50.9152,51.02,50.8614,50.9152,81443.568404596,0
+VDC.US,D,20091230,000000,50.7154,50.9269,50.7075,50.8672,72902.742484744,0
+VDC.US,D,20091231,000000,50.9652,51.6832,50.2559,50.2559,57556.408448765,0
+VDC.US,D,20100104,000000,50.3548,50.8927,50.3382,50.7683,111027.67463254,0
+VDC.US,D,20100105,000000,50.685,50.8359,50.5567,50.8133,95160.745255434,0
+VDC.US,D,20100106,000000,50.5939,50.828,50.5724,50.8075,55859.880101831,0
+VDC.US,D,20100107,000000,50.7996,50.8133,50.4743,50.8075,33985.688798318,0
+VDC.US,D,20100108,000000,50.732,50.732,50.3324,50.5331,85957.436244632,0
+VDC.US,D,20100111,000000,50.6449,50.7683,50.2334,50.7075,67321.14380783,0
+VDC.US,D,20100112,000000,50.637,50.9338,50.637,50.9338,50824.3961455,0
+VDC.US,D,20100113,000000,50.9583,51.3806,50.9583,51.2914,86576.0260029,0
+VDC.US,D,20100114,000000,51.2512,51.3257,51.121,51.26,59262.123772307,0
+VDC.US,D,20100115,000000,51.2355,51.3257,50.783,50.9652,49566.801125389,0
+VDC.US,D,20100119,000000,50.9583,51.3257,50.9426,51.2914,51180.646682852,0
+VDC.US,D,20100120,000000,51.0455,51.0455,50.491,50.9084,37029.640381084,0
+VDC.US,D,20100121,000000,51.0298,51.0583,50.0658,50.1179,46280.925825282,0
+VDC.US,D,20100122,000000,50.0101,50.3471,49.866,49.9277,197378.10932095,0
+VDC.US,D,20100125,000000,50.0658,50.3794,49.7887,50.0277,74001.096576983,0
+VDC.US,D,20100126,000000,49.8778,50.1334,49.7367,49.9513,46035.939782404,0
+VDC.US,D,20100127,000000,50.1022,50.1022,49.6515,50.0581,68222.488290587,0
+VDC.US,D,20100128,000000,50.3628,50.4843,49.8866,49.8954,57267.529073205,0
+VDC.US,D,20100129,000000,50.1334,50.3862,49.7505,49.7749,48869.611678365,0
+VDC.US,D,20100201,000000,50.0581,50.1717,49.7426,50.1717,47601.808906468,0
+VDC.US,D,20100202,000000,50.2883,50.8437,50.1179,50.8075,53581.509903061,0
+VDC.US,D,20100203,000000,50.5635,50.9338,50.3862,50.5567,186501.74979233,0
+VDC.US,D,20100204,000000,50.1805,50.1805,49.3517,49.3664,66714.803351706,0
+VDC.US,D,20100205,000000,49.2773,49.3517,48.7894,49.3312,84695.758123808,0
+VDC.US,D,20100208,000000,49.3664,49.6064,49.1921,49.1921,83892.408058202,0
+VDC.US,D,20100209,000000,49.5525,50.0728,49.4134,49.8435,30433.39117658,0
+VDC.US,D,20100210,000000,49.6819,49.8346,49.484,49.7984,22992.960899325,0
+VDC.US,D,20100211,000000,49.6358,50.2804,49.5035,50.2334,80368.692141467,0
+VDC.US,D,20100212,000000,49.9277,50.2491,49.7367,50.0952,38190.26175922,0
+VDC.US,D,20100216,000000,50.3167,50.7447,50.2559,50.7389,58783.380213515,0
+VDC.US,D,20100217,000000,50.828,51.1278,50.7918,51.1063,44035.220432229,0
+VDC.US,D,20100218,000000,51.0524,51.4883,51.02,51.4805,116222.39951673,0
+VDC.US,D,20100219,000000,51.4707,51.6832,51.2268,51.556,42010.002477767,0
+VDC.US,D,20100222,000000,51.7097,51.7097,51.3971,51.4883,158033.35083466,0
+VDC.US,D,20100223,000000,51.4883,51.5011,51.0298,51.1954,62285.659851498,0
+VDC.US,D,20100224,000000,51.3483,51.548,51.1797,51.548,31768.565110268,0
+VDC.US,D,20100225,000000,50.9338,51.556,50.8614,51.556,45430.620101459,0
+VDC.US,D,20100226,000000,51.4883,51.4962,51.1121,51.2914,33517.152991313,0
+VDC.US,D,20100301,000000,51.4364,51.649,51.3413,51.6411,67878.487055379,0
+VDC.US,D,20100302,000000,51.7999,52.0232,51.7323,51.9077,174970.05259899,0
+VDC.US,D,20100303,000000,51.9557,52.1163,51.8547,51.9772,76085.519491808,0
+VDC.US,D,20100304,000000,52.0075,52.3083,52.0075,52.1751,44269.998723322,0
+VDC.US,D,20100305,000000,52.3818,52.4905,52.1604,52.4905,48083.614790797,0
+VDC.US,D,20100308,000000,52.467,52.5199,52.228,52.3162,67387.494194443,0
+VDC.US,D,20100309,000000,52.2357,52.4758,52.1838,52.2828,49419.809499663,0
+VDC.US,D,20100310,000000,52.2711,52.2711,52.0448,52.1751,38883.368105531,0
+VDC.US,D,20100311,000000,52.0918,52.2357,51.8547,52.1966,40263.45614708,0
+VDC.US,D,20100312,000000,52.421,52.421,52.2446,52.322,26091.013566559,0
+VDC.US,D,20100315,000000,52.2906,52.6933,52.2906,52.6796,44855.923675872,0
+VDC.US,D,20100316,000000,52.7276,52.949,52.6727,52.949,70443.695079352,0
+VDC.US,D,20100317,000000,52.9881,53.1949,52.9246,53.1704,26412.557747837,0
+VDC.US,D,20100318,000000,53.2389,53.2389,53.0635,53.1253,37006.162551974,0
+VDC.US,D,20100319,000000,53.2929,53.2929,52.7874,53.0038,113846.03490081,0
+VDC.US,D,20100322,000000,52.8031,53.3722,52.7941,53.3222,77104.253120111,0
+VDC.US,D,20100323,000000,53.3094,53.8454,53.284,53.812,54711.508025838,0
+VDC.US,D,20100324,000000,53.6592,53.714,53.3094,53.3222,229257.93892569,0
+VDC.US,D,20100325,000000,53.6015,53.6229,53.2478,53.2615,310173.76656292,0
+VDC.US,D,20100326,000000,53.3722,53.4526,53.1606,53.3174,38672.067643548,0
+VDC.US,D,20100329,000000,53.5015,53.6592,53.3859,53.6082,44113.820120986,0
+VDC.US,D,20100330,000000,53.7062,53.812,53.5162,53.6985,68529.741619364,0
+VDC.US,D,20100331,000000,53.5671,53.5916,53.3801,53.3928,44677.288019607,0
+VDC.US,D,20100401,000000,53.5377,53.7307,53.4683,53.6749,33143.549275923,0
+VDC.US,D,20100405,000000,53.8668,53.8668,53.5838,53.6985,39773.484061322,0
+VDC.US,D,20100406,000000,53.5299,53.6229,53.478,53.5221,46939.325815518,0
+VDC.US,D,20100407,000000,53.4526,53.4526,53.1184,53.2703,42200.887436177,0
+VDC.US,D,20100408,000000,53.1106,53.3398,53.0725,53.3007,28777.693836793,0
+VDC.US,D,20100409,000000,53.2536,53.6015,53.2536,53.5916,58607.806882786,0
+VDC.US,D,20100412,000000,53.5583,53.7239,53.5221,53.6671,34864.576227145,0
+VDC.US,D,20100413,000000,53.6015,53.7239,53.3222,53.6456,50189.473984373,0
+VDC.US,D,20100414,000000,53.574,53.7376,53.3986,53.7376,125320.56868413,0
+VDC.US,D,20100415,000000,53.5916,53.6524,53.4222,53.6456,46495.288612801,0
+VDC.US,D,20100416,000000,53.5221,53.8454,53.3094,53.4683,59706.160975024,0
+VDC.US,D,20100419,000000,53.4065,53.5838,53.2389,53.5838,213457.3599352,0
+VDC.US,D,20100420,000000,53.6456,53.7758,53.5671,53.7758,104665.18294394,0
+VDC.US,D,20100421,000000,53.7435,53.8454,53.5916,53.6985,47286.389376263,0
+VDC.US,D,20100422,000000,53.5221,53.6828,53.3094,53.6592,115628.30836275,0
+VDC.US,D,20100423,000000,53.6318,53.6524,53.3007,53.6082,35007.484752158,0
+VDC.US,D,20100426,000000,53.6524,53.7582,53.4858,53.5094,61321.027307664,0
+VDC.US,D,20100427,000000,53.2478,53.3555,52.5199,52.5826,89064.675888475,0
+VDC.US,D,20100428,000000,52.7109,53.046,52.5884,52.9166,63655.540141261,0
+VDC.US,D,20100429,000000,53.1037,53.3653,52.899,53.1606,41891.592557043,0
+VDC.US,D,20100430,000000,53.4858,53.4858,52.8363,52.8363,72900.700934388,0
+VDC.US,D,20100503,000000,52.8814,53.2615,52.8128,53.1106,65853.269100916,0
+VDC.US,D,20100504,000000,52.7423,53.0038,52.5268,52.5884,112421.0327514,0
+VDC.US,D,20100505,000000,52.5131,52.8725,52.5131,52.6796,58783.380213515,0
+VDC.US,D,20100506,000000,52.7109,52.7109,22.9512,51.3326,385464.10219055,0
+VDC.US,D,20100507,000000,51.0151,51.4432,50.5724,50.9652,280242.59677424,0
+VDC.US,D,20100510,000000,52.9313,52.9313,51.7323,52.4043,138791.73871691,0
+VDC.US,D,20100511,000000,52.322,52.851,52.1908,52.413,59561.210899653,0
+VDC.US,D,20100512,000000,52.5729,52.9079,52.4367,52.851,73344.738137105,0
+VDC.US,D,20100513,000000,52.8579,53.0881,52.613,52.613,48329.621608854,0
+VDC.US,D,20100514,000000,52.3367,52.4994,51.893,52.1084,40876.942029455,0
+VDC.US,D,20100517,000000,52.1751,52.6071,51.939,52.5425,98557.885050016,0
+VDC.US,D,20100518,000000,52.8872,53.0175,52.3083,52.3299,106442.35252998,0
+VDC.US,D,20100519,000000,52.0232,52.3299,51.7999,52.1908,76118.184297525,0
+VDC.US,D,20100520,000000,51.2355,51.3707,50.491,50.491,145554.37427554,0
+VDC.US,D,20100521,000000,49.1333,50.7154,49.1333,50.7154,294444.64183494,0
+VDC.US,D,20100524,000000,50.4402,50.7242,50.2559,50.2804,115051.57038681,0
+VDC.US,D,20100525,000000,49.5124,49.8288,49.1244,49.8288,79224.403166189,0
+VDC.US,D,20100526,000000,50.156,50.2256,49.4537,49.4614,108927.94009003,0
+VDC.US,D,20100527,000000,50.156,50.4843,49.9199,50.4686,438347.4018714,0
+VDC.US,D,20100528,000000,50.5331,50.6115,50.2089,50.2089,55101.444144087,0
+VDC.US,D,20100601,000000,49.7044,50.6987,49.7044,50.1109,74730.950829725,0
+VDC.US,D,20100602,000000,50.2491,50.9739,50.1805,50.9739,37251.148594852,0
+VDC.US,D,20100603,000000,51.1886,51.1886,50.7683,51.0524,53924.490363092,0
+VDC.US,D,20100604,000000,50.2883,50.3628,49.5761,49.7103,31526.641392925,0
+VDC.US,D,20100607,000000,49.7181,49.9727,49.2773,49.2773,70413.071823992,0
+VDC.US,D,20100608,000000,49.2694,50.0101,49.2694,49.9944,71010.225303508,0
+VDC.US,D,20100609,000000,50.201,50.4843,49.866,49.9513,36775.467361598,0
+VDC.US,D,20100610,000000,50.637,50.7996,50.4843,50.6987,20718.673801269,0
+VDC.US,D,20100611,000000,50.4402,50.5331,50.0952,50.5331,29322.787782198,0
+VDC.US,D,20100614,000000,50.9583,51.0151,50.6771,50.6771,60094.055542915,0
+VDC.US,D,20100615,000000,51.1278,51.3179,50.9269,51.3179,69736.297880541,0
+VDC.US,D,20100616,000000,51.0367,51.1513,50.9152,50.9986,47130.210773928,0
+VDC.US,D,20100617,000000,51.312,51.3884,50.9269,51.3806,24766.047384659,0
+VDC.US,D,20100618,000000,51.5333,51.6343,51.2816,51.2816,25633.70628652,0
+VDC.US,D,20100621,000000,51.8547,51.8547,50.9269,51.0671,65154.038103533,0
+VDC.US,D,20100622,000000,51.0524,51.2189,50.5567,50.5861,31145.892251286,0
+VDC.US,D,20100623,000000,50.5567,50.7996,50.4686,50.685,18551.568096973,0
+VDC.US,D,20100624,000000,50.4479,50.5724,50.1256,50.1952,40867.755052847,0
+VDC.US,D,20100625,000000,50.1717,50.2177,49.6593,49.7505,32222.810064772,0
+VDC.US,D,20100628,000000,49.957,50.2648,49.6515,50.1256,60988.254599422,0
+VDC.US,D,20100629,000000,49.5359,49.7426,49.146,49.2694,44373.097016367,0
+VDC.US,D,20100630,000000,49.2312,49.3233,48.7894,48.8952,73561.142474981,0
+VDC.US,D,20100701,000000,48.8256,49.0636,48.4876,48.954,85806.36151819,0
+VDC.US,D,20100702,000000,49.1333,49.1333,48.6885,48.8315,31308.195504692,0
+VDC.US,D,20100706,000000,49.1244,49.4898,48.7728,49.0461,46007.358077401,0
+VDC.US,D,20100707,000000,49.146,50.0728,49.0362,50.0658,35584.2227281,0
+VDC.US,D,20100708,000000,50.4245,50.7918,50.3167,50.7918,28265.264697106,0
+VDC.US,D,20100709,000000,50.7389,50.8771,50.637,50.8771,22073.242463352,0
+VDC.US,D,20100712,000000,50.8927,50.9583,50.7389,50.9426,39164.081279662,0
+VDC.US,D,20100713,000000,51.4188,51.5266,51.1278,51.4188,108921.81543895,0
+VDC.US,D,20100714,000000,51.2816,51.5186,51.1749,51.4962,33268.083847721,0
+VDC.US,D,20100715,000000,51.5794,51.6715,51.167,51.5794,21658.807740815,0
+VDC.US,D,20100716,000000,51.5961,51.6902,50.7996,50.8858,22733.684003946,0
+VDC.US,D,20100719,000000,51.0837,51.0974,50.7614,50.9152,38569.990125682,0
+VDC.US,D,20100720,000000,50.637,51.6186,50.637,51.6117,169362.93454262,0
+VDC.US,D,20100721,000000,51.8077,51.8077,50.9495,51.0974,19321.232581683,0
+VDC.US,D,20100722,000000,51.6902,51.7999,51.5011,51.5882,21872.149753156,0
+VDC.US,D,20100723,000000,51.4805,52.2357,51.4432,52.2357,22946.005241107,0
+VDC.US,D,20100726,000000,52.3661,52.4905,52.1838,52.4827,98390.477920715,0
+VDC.US,D,20100727,000000,52.6933,52.7717,52.5345,52.7599,41857.906976147,0
+VDC.US,D,20100728,000000,52.5572,52.6659,52.3367,52.4043,120910.81991232,0
+VDC.US,D,20100729,000000,52.228,52.3299,51.5266,51.7862,51536.897220204,0
+VDC.US,D,20100730,000000,51.3051,52.0546,51.3051,51.9722,22913.340435389,0
+VDC.US,D,20100802,000000,52.4367,52.5512,52.2534,52.5062,140219.80319187,0
+VDC.US,D,20100803,000000,52.3661,52.3661,51.9722,52.1407,58534.311069921,0
+VDC.US,D,20100804,000000,52.2632,52.4367,52.0311,52.3299,32649.494089452,0
+VDC.US,D,20100805,000000,52.0673,52.1163,51.9557,52.0673,36053.779310285,0
+VDC.US,D,20100806,000000,52.0369,52.2123,51.6755,52.2123,24340.384135157,0
+VDC.US,D,20100809,000000,52.3582,52.613,52.3083,52.5131,87086.41359223,0
+VDC.US,D,20100810,000000,52.2357,52.7874,52.1751,52.5884,21272.954723282,0
+VDC.US,D,20100811,000000,52.1966,52.1966,51.6049,51.6411,29569.815375433,0
+VDC.US,D,20100812,000000,50.9211,51.6117,50.5164,51.5266,855725.01924759,0
+VDC.US,D,20100813,000000,51.3257,51.6637,51.3257,51.5186,69825.105321084,0
+VDC.US,D,20100816,000000,51.2816,51.5637,51.0671,51.5266,28946.121741273,0
+VDC.US,D,20100817,000000,51.7999,52.2906,51.6902,52.0075,26978.067196815,0
+VDC.US,D,20100818,000000,52.0546,52.228,51.7498,52.0673,78771.178986862,0
+VDC.US,D,20100819,000000,51.8479,51.8479,51.26,51.4551,31558.285423464,0
+VDC.US,D,20100820,000000,51.2816,51.4638,51.2268,51.4128,38693.5039223,0
+VDC.US,D,20100823,000000,51.6254,51.7939,51.4638,51.4883,104894.85735915,0
+VDC.US,D,20100824,000000,51.0298,51.4962,50.9211,51.2512,30252.713969958,0
+VDC.US,D,20100825,000000,50.9739,51.5266,50.9652,51.3707,53695.83672307,0
+VDC.US,D,20100826,000000,51.4275,51.4275,50.9338,50.9986,27284.299750413,0
+VDC.US,D,20100827,000000,51.4031,51.4275,50.6771,51.3884,40995.35195018,0
+VDC.US,D,20100830,000000,51.5109,51.5109,50.9652,50.9739,118635.51203908,0
+VDC.US,D,20100831,000000,50.7761,51.2669,50.7242,51.0298,37298.104253071,0
+VDC.US,D,20100901,000000,51.6186,51.9841,51.5109,51.9478,80182.911058951,0
+VDC.US,D,20100902,000000,51.9841,52.2446,51.9224,52.2446,37893.21618223,0
+VDC.US,D,20100903,000000,52.613,52.613,52.2828,52.5826,22978.670046824,0
+VDC.US,D,20100907,000000,52.5425,52.5826,52.3083,52.3455,22125.301997464,0
+VDC.US,D,20100908,000000,52.4758,52.6727,52.4434,52.5512,38979.320972325,0
+VDC.US,D,20100909,000000,52.9823,52.9823,52.6296,52.7423,27247.551843981,0
+VDC.US,D,20100910,000000,52.8442,53.0802,52.7785,53.0038,42998.11285071,0
+VDC.US,D,20100913,000000,53.6082,53.6082,52.9403,53.1184,33379.348342194,0
+VDC.US,D,20100914,000000,53.0175,53.3222,52.9881,53.1253,83205.426362964,0
+VDC.US,D,20100915,000000,53.1528,53.5671,53.0802,53.5524,28460.23275623,0
+VDC.US,D,20100916,000000,53.4065,53.5015,53.2311,53.4937,19772.415210651,0
+VDC.US,D,20100917,000000,53.6592,53.8052,53.4299,53.4299,21846.630373689,0
+VDC.US,D,20100920,000000,53.5015,54.0824,53.4937,54.0119,26571.798675708,0
+VDC.US,D,20100921,000000,53.9736,54.0766,53.6749,53.9286,81194.499261004,0
+VDC.US,D,20100922,000000,53.8668,54.102,53.8668,53.9806,51069.382188378,0
+VDC.US,D,20100923,000000,53.6318,53.9129,53.5221,53.6318,43635.076562195,0
+VDC.US,D,20100924,000000,54.1892,54.4253,53.9806,54.3196,27925.346562612,0
+VDC.US,D,20100927,000000,54.4322,54.4645,54.0824,54.0961,40991.268849465,0
+VDC.US,D,20100928,000000,54.1754,54.586,53.8982,54.5086,45639.879013084,0
+VDC.US,D,20100929,000000,54.3116,54.4557,54.1412,54.2872,39941.911965801,0
+VDC.US,D,20100930,000000,54.5644,54.6173,53.8748,54.0766,99521.496818671,0
+VDC.US,D,20101001,000000,54.3871,54.3871,53.9129,54.2048,62779.715037971,0
+VDC.US,D,20101004,000000,54.2627,54.3116,53.8277,53.9806,35096.292192701,0
+VDC.US,D,20101005,000000,54.5086,54.6173,54.295,54.54,32468.816882829,0
+VDC.US,D,20101006,000000,54.54,54.7613,54.54,54.7006,20340.986985165,0
+VDC.US,D,20101007,000000,54.9083,54.9083,54.342,54.5321,35038.108007517,0
+VDC.US,D,20101008,000000,54.5253,54.7613,54.4155,54.6849,26641.211387857,0
+VDC.US,D,20101011,000000,54.8074,54.8074,54.6261,54.7309,22604.045556255,0
+VDC.US,D,20101012,000000,54.7545,54.9758,54.5938,54.8984,39982.742972948,0
+VDC.US,D,20101013,000000,55.1003,55.5734,55.0533,55.3207,44915.128636235,0
+VDC.US,D,20101014,000000,55.3354,55.5245,55.1826,55.398,57741.168756102,0
+VDC.US,D,20101015,000000,55.5569,55.8341,55.3492,55.5342,52398.431470995,0
+VDC.US,D,20101018,000000,55.7322,55.7322,55.5058,55.6352,63023.68030567,0
+VDC.US,D,20101019,000000,55.3579,55.4334,54.8897,55.0591,46218.658539384,0
+VDC.US,D,20101020,000000,55.161,55.6802,55.161,55.4598,30002.624051185,0
+VDC.US,D,20101021,000000,55.6646,55.932,55.3736,55.6254,24462.877156596,0
+VDC.US,D,20101022,000000,55.8949,55.8949,55.6891,55.8027,42575.511926745,0
+VDC.US,D,20101025,000000,56.0849,56.2151,55.9163,55.9163,65620.532360182,0
+VDC.US,D,20101026,000000,55.6802,55.7185,55.4971,55.6646,35680.175594894,0
+VDC.US,D,20101027,000000,55.4667,55.4804,55.0591,55.4667,26170.634030494,0
+VDC.US,D,20101028,000000,55.7487,55.7487,55.3492,55.5734,38035.103932064,0
+VDC.US,D,20101029,000000,55.5422,55.7644,55.5422,55.74,13948.892816394,0
+VDC.US,D,20101101,000000,55.9251,56.032,55.4431,55.6734,154457.57538381,0
+VDC.US,D,20101102,000000,55.9251,55.9702,55.8399,55.9026,36819.36069428,0
+VDC.US,D,20101103,000000,56.0849,56.0849,55.7106,56.0388,25812.341942785,0
+VDC.US,D,20101104,000000,56.5374,56.7422,56.3905,56.7186,43131.834399115,0
+VDC.US,D,20101105,000000,56.8411,56.8411,56.3288,56.5374,69795.502840903,0
+VDC.US,D,20101108,000000,56.2366,56.4453,56.1779,56.3532,75047.39113511,0
+VDC.US,D,20101109,000000,56.3611,56.4904,55.9957,56.1181,40831.007146414,0
+VDC.US,D,20101110,000000,56.1416,56.1416,55.7322,56.032,24971.223195568,0
+VDC.US,D,20101111,000000,55.8732,55.9957,55.7791,55.979,22946.005241107,0
+VDC.US,D,20101112,000000,55.8105,55.8869,55.5901,55.7851,35033.004131624,0
+VDC.US,D,20101115,000000,55.932,56.0163,55.7567,55.7791,33661.082291504,0
+VDC.US,D,20101116,000000,55.596,55.7724,55.0052,55.1904,28709.301899823,0
+VDC.US,D,20101117,000000,55.161,55.3207,55.1209,55.1826,30295.586527461,0
+VDC.US,D,20101118,000000,55.6567,56.0104,55.6126,55.9026,24598.640255357,0
+VDC.US,D,20101119,000000,56.0241,56.0388,55.7106,56.0388,73296.761703708,0
+VDC.US,D,20101122,000000,55.7938,56.0603,55.5656,56.0006,35592.388929529,0
+VDC.US,D,20101123,000000,55.5342,55.5509,55.2737,55.4334,34007.12507707,0
+VDC.US,D,20101124,000000,55.7791,55.8732,55.6254,55.8732,12845.434848262,0
+VDC.US,D,20101126,000000,55.5823,55.7487,55.4725,55.5823,9052.2342843601,0
+VDC.US,D,20101129,000000,55.4137,55.5175,55.0209,55.451,85141.836876883,0
+VDC.US,D,20101130,000000,54.9818,55.4274,54.9818,55.213,39896.997857941,0
+VDC.US,D,20101201,000000,55.8732,56.1779,55.7047,56.0475,45690.917772017,0
+VDC.US,D,20101202,000000,56.1093,56.1553,55.9487,56.127,64931.509114586,0
+VDC.US,D,20101203,000000,55.9702,56.2063,55.9702,56.1906,39876.582354367,0
+VDC.US,D,20101206,000000,56.1906,56.1906,56.0475,56.0849,47888.646731672,0
+VDC.US,D,20101207,000000,56.4982,56.5217,56.2787,56.3141,34322.544607276,0
+VDC.US,D,20101208,000000,56.3836,56.4982,56.27,56.4982,33528.381518278,0
+VDC.US,D,20101209,000000,56.799,56.799,56.5374,56.6825,38985.445623397,0
+VDC.US,D,20101210,000000,56.7579,56.8647,56.6706,56.7656,37005.141776796,0
+VDC.US,D,20101213,000000,56.9813,56.9813,56.7245,56.7579,59252.936795699,0
+VDC.US,D,20101214,000000,56.85,57.0713,56.85,56.9861,93484.632412074,0
+VDC.US,D,20101215,000000,56.9372,57.1644,56.9372,57.0341,51318.451331971,0
+VDC.US,D,20101216,000000,57.1859,57.524,56.9038,57.524,27630.342535978,0
+VDC.US,D,20101217,000000,57.4867,57.662,57.4103,57.662,49430.017251449,0
+VDC.US,D,20101220,000000,57.662,57.8296,57.5141,57.616,54617.596709402,0
+VDC.US,D,20101221,000000,57.7522,57.7982,57.4318,57.5063,58946.704242101,0
+VDC.US,D,20101222,000000,56.2543,56.2622,56.0241,56.2622,33913.213760633,0
+VDC.US,D,20101223,000000,56.2063,56.3375,56.1906,56.27,29954.647617789,0
+VDC.US,D,20101227,000000,56.2366,56.2366,56.0104,56.0692,27761.001758848,0
+VDC.US,D,20101228,000000,56.0692,56.1779,55.9702,56.1632,57562.533099837,0
+VDC.US,D,20101229,000000,56.3024,56.3024,56.1358,56.171,68766.561460814,0
+VDC.US,D,20101230,000000,56.2151,56.2269,56.0525,56.171,47529.333868784,0
+VDC.US,D,20101231,000000,56.0574,56.2465,56.0358,56.1465,29895.442657427,0
+VDC.US,D,20110103,000000,56.4669,56.4669,56.1779,56.2366,78605.81340792,0
+VDC.US,D,20110104,000000,56.3375,56.3375,55.8949,56.0006,76218.220265034,0
+VDC.US,D,20110105,000000,55.8262,56.1632,55.8262,56.0692,31004.004501451,0
+VDC.US,D,20110106,000000,56.127,56.127,55.7791,55.8645,120460.65805853,0
+VDC.US,D,20110107,000000,55.8194,55.8194,55.4274,55.6254,133141.74810303,0
+VDC.US,D,20110110,000000,55.5342,55.6734,55.3823,55.6254,102246.9665457,0
+VDC.US,D,20110111,000000,55.8262,55.8262,55.5245,55.6185,43570.767725939,0
+VDC.US,D,20110112,000000,55.8105,56.1553,55.7791,56.0525,65662.384142507,0
+VDC.US,D,20110113,000000,56.076,56.2622,56.0388,56.2269,53713.189901108,0
+VDC.US,D,20110114,000000,56.1475,56.2445,56.076,56.2445,69229.993391925,0
+VDC.US,D,20110118,000000,56.27,56.3905,56.1847,56.2622,60357.415539009,0
+VDC.US,D,20110119,000000,56.1906,56.2787,55.9487,56.0525,48792.032764786,0
+VDC.US,D,20110120,000000,56.0388,56.3905,56.0388,56.2787,33239.502142717,0
+VDC.US,D,20110121,000000,56.5737,56.5737,56.2063,56.3024,48677.705944777,0
+VDC.US,D,20110124,000000,56.3375,56.5051,56.2269,56.4904,55149.420577484,0
+VDC.US,D,20110125,000000,56.4072,56.6364,56.3218,56.5962,62454.087755977,0
+VDC.US,D,20110126,000000,56.7108,56.7108,56.4669,56.5139,37712.538975608,0
+VDC.US,D,20110127,000000,56.3778,56.3778,55.8792,56.0241,58348.529987405,0
+VDC.US,D,20110128,000000,56.1093,56.1779,55.2913,55.3579,43995.410200262,0
+VDC.US,D,20110131,000000,55.3706,55.3952,55.0817,55.2444,111039.92393467,0
+VDC.US,D,20110201,000000,55.3207,55.7938,55.3207,55.6499,67728.433104115,0
+VDC.US,D,20110202,000000,55.5509,55.596,55.2668,55.4137,127003.82695374,0
+VDC.US,D,20110203,000000,55.3823,55.7487,55.3823,55.7047,57854.474800934,0
+VDC.US,D,20110204,000000,55.8194,56.0104,55.6567,55.9957,37198.068285563,0
+VDC.US,D,20110207,000000,56.076,56.2269,55.9624,56.0927,62890.979532444,0
+VDC.US,D,20110208,000000,56.171,56.3679,56.0927,56.3611,255584.75155852,0
+VDC.US,D,20110209,000000,56.2944,56.5296,56.2944,56.5139,34270.485073164,0
+VDC.US,D,20110210,000000,56.46,56.46,56.0388,56.2445,47077.130464638,0
+VDC.US,D,20110211,000000,56.1005,56.6364,56.0388,56.6129,45757.26815863,0
+VDC.US,D,20110214,000000,56.561,56.5815,56.3024,56.3836,45106.013594644,0
+VDC.US,D,20110215,000000,56.3611,56.4394,56.2269,56.3679,26157.363953172,0
+VDC.US,D,20110216,000000,56.46,56.6129,56.4159,56.5531,37669.666418103,0
+VDC.US,D,20110218,000000,56.9126,57.0968,56.8284,57.0576,84329.299834669,0
+VDC.US,D,20110222,000000,56.5217,56.9861,56.5217,56.6451,55671.036693779,0
+VDC.US,D,20110223,000000,56.7333,56.7656,56.4248,56.4669,36501.899613716,0
+VDC.US,D,20110224,000000,56.3288,56.5473,56.032,56.2622,30698.792723032,0
+VDC.US,D,20110225,000000,56.4394,56.6129,56.2622,56.5737,57679.922245383,0
+VDC.US,D,20110228,000000,56.7746,56.995,56.6745,56.8157,26526.884567848,0
+VDC.US,D,20110301,000000,57.1262,57.1419,56.4513,56.46,50940.764515867,0
+VDC.US,D,20110302,000000,56.3611,56.46,56.1847,56.3288,50092.5003424,0
+VDC.US,D,20110303,000000,56.7579,56.995,56.5737,56.9302,28578.642676954,0
+VDC.US,D,20110304,000000,56.9861,56.9861,56.4072,56.6745,66327.929558993,0
+VDC.US,D,20110307,000000,56.6902,56.8214,56.3218,56.4513,29374.84731631,0
+VDC.US,D,20110308,000000,56.5217,56.995,56.5217,56.9576,44314.912831182,0
+VDC.US,D,20110309,000000,56.9576,57.3074,56.8578,57.2408,31781.83518759,0
+VDC.US,D,20110310,000000,56.8803,57.2565,56.85,56.9372,21334.201234002,0
+VDC.US,D,20110311,000000,56.7656,57.0968,56.6618,56.9861,30865.179077154,0
+VDC.US,D,20110314,000000,56.7108,56.7108,56.2944,56.5531,24768.088935015,0
+VDC.US,D,20110315,000000,55.6959,56.2151,55.5342,55.9957,47052.631860349,0
+VDC.US,D,20110316,000000,55.8105,55.8478,55.0052,55.213,137285.07455322,0
+VDC.US,D,20110317,000000,55.8732,55.9624,55.3903,55.5569,34734.937779455,0
+VDC.US,D,20110318,000000,56.1358,56.1632,55.6891,55.9487,36557.021473363,0
+VDC.US,D,20110321,000000,56.2787,56.7902,56.2787,56.6902,71205.193362632,0
+VDC.US,D,20110322,000000,56.6129,56.7656,56.5815,56.6618,44337.369885113,0
+VDC.US,D,20110323,000000,56.5139,56.8578,56.4453,56.8411,23452.309729722,0
+VDC.US,D,20110324,000000,57.135,57.3397,57.0507,57.2643,23145.056400945,0
+VDC.US,D,20110325,000000,57.3163,57.4936,57.279,57.325,72332.129159873,0
+VDC.US,D,20110328,000000,57.4701,57.76,57.279,57.279,67272.146599254,0
+VDC.US,D,20110329,000000,57.2869,57.5779,57.2339,57.5543,116324.47703459,0
+VDC.US,D,20110330,000000,57.7982,58.001,57.7395,57.9128,56366.184590447,0
+VDC.US,D,20110331,000000,57.9148,57.9972,57.8139,57.8286,57551.304572872,0
+VDC.US,D,20110401,000000,58.0079,58.2655,57.9932,58.1744,54243.992994012,0
+VDC.US,D,20110404,000000,58.189,58.2949,58.1539,58.2753,30629.380010883,0
+VDC.US,D,20110405,000000,58.1607,58.4958,58.1607,58.3801,16250.740844273,0
+VDC.US,D,20110406,000000,58.4654,58.6799,58.4654,58.6025,44071.968338661,0
+VDC.US,D,20110407,000000,58.5271,58.6496,58.3508,58.6417,39907.205609728,0
+VDC.US,D,20110408,000000,58.6721,58.8082,58.2753,58.4604,256725.97820825,0
+VDC.US,D,20110411,000000,58.5721,58.9385,58.5721,58.7318,37364.454639683,0
+VDC.US,D,20110412,000000,58.4791,58.9552,58.4791,58.8709,60735.102355113,0
+VDC.US,D,20110413,000000,58.9611,59.0473,58.7788,58.8936,64327.210208819,0
+VDC.US,D,20110414,000000,58.6799,59.3461,58.6799,59.253,67733.536980009,0
+VDC.US,D,20110415,000000,59.2373,59.6135,59.2373,59.5733,47622.224410042,0
+VDC.US,D,20110418,000000,59.3068,59.3068,58.8936,59.1629,253356.39934351,0
+VDC.US,D,20110419,000000,59.1629,59.2834,58.9611,59.2834,36438.611552639,0
+VDC.US,D,20110420,000000,59.7937,59.7937,59.5498,59.6135,49447.370429487,0
+VDC.US,D,20110421,000000,59.7576,59.8017,59.543,59.6381,31704.256274012,0
+VDC.US,D,20110425,000000,59.5655,59.5655,59.259,59.4264,155788.66621679,0
+VDC.US,D,20110426,000000,59.5949,59.925,59.4059,59.8672,58203.579912036,0
+VDC.US,D,20110427,000000,59.9496,60.2679,59.9496,60.2512,55190.25158463,0
+VDC.US,D,20110428,000000,60.2268,60.7322,60.0553,60.6754,100569.83292715,0
+VDC.US,D,20110429,000000,60.7225,60.9371,60.6881,60.8753,99265.282248828,0
+VDC.US,D,20110502,000000,61.1016,61.1075,60.846,60.9125,75242.359194234,0
+VDC.US,D,20110503,000000,60.8753,61.0879,60.8293,61.0683,80860.705777581,0
+VDC.US,D,20110504,000000,61.1075,61.2789,61.0046,61.0526,69626.054161245,0
+VDC.US,D,20110505,000000,60.9057,61.0291,60.4374,60.6,69809.793693404,0
+VDC.US,D,20110506,000000,61.2652,61.2652,60.6275,60.7578,53943.885091486,0
+VDC.US,D,20110509,000000,60.8597,61.083,60.7441,60.9732,114430.93907819,0
+VDC.US,D,20110510,000000,61.1997,61.4288,61.083,61.3857,45125.40832304,0
+VDC.US,D,20110511,000000,61.3779,61.5925,61.0683,61.3045,81089.3594176,0
+VDC.US,D,20110512,000000,61.1907,62.1733,61.1907,62.1302,328455.85001273,0
+VDC.US,D,20110513,000000,62.2056,62.3672,61.9402,62.0685,93076.32234061,0
+VDC.US,D,20110516,000000,61.9323,62.2056,61.8833,62.0058,193369.52519434,0
+VDC.US,D,20110517,000000,61.8913,62.2968,61.8913,62.1596,69332.070909791,0
+VDC.US,D,20110518,000000,62.236,62.3849,61.9706,62.3408,79987.942999826,0
+VDC.US,D,20110519,000000,62.4819,62.6406,62.2771,62.6181,72453.601406134,0
+VDC.US,D,20110520,000000,62.5505,62.6661,62.2821,62.4203,50095.562667936,0
+VDC.US,D,20110523,000000,62.0988,62.1596,61.8011,61.998,72055.499086457,0
+VDC.US,D,20110524,000000,62.1508,62.1508,61.8833,61.948,51226.581565892,0
+VDC.US,D,20110525,000000,61.7394,61.7394,61.3259,61.564,71533.882970161,0
+VDC.US,D,20110526,000000,61.4464,61.8011,61.2495,61.6865,67992.813875388,0
+VDC.US,D,20110527,000000,61.8315,62.1733,61.8315,61.948,30547.71799659,0
+VDC.US,D,20110531,000000,62.3672,62.5201,62.1596,62.5201,61532.327769647,0
+VDC.US,D,20110601,000000,62.3193,62.4819,61.7932,61.8442,134306.45258188,0
+VDC.US,D,20110602,000000,61.9245,61.9245,60.9732,61.1997,60239.005618284,0
+VDC.US,D,20110603,000000,60.6275,60.838,60.4776,60.5628,54460.397331889,0
+VDC.US,D,20110606,000000,60.4227,60.5148,60.2111,60.2111,340185.57759072,0
+VDC.US,D,20110607,000000,60.4844,60.4844,60.0965,60.0965,60728.977704041,0
+VDC.US,D,20110608,000000,60.0034,60.1885,59.8418,60.0553,71248.065920136,0
+VDC.US,D,20110609,000000,60.1709,60.6921,60.0466,60.4158,49088.057566598,0
+VDC.US,D,20110610,000000,60.2268,60.2425,59.6742,59.7046,119524.6072197,0
+VDC.US,D,20110613,000000,59.7125,60.2189,59.7125,59.974,145962.68434701,0
+VDC.US,D,20110614,000000,60.4452,60.838,60.3237,60.6275,162050.10116269,0
+VDC.US,D,20110615,000000,60.316,60.3855,59.5655,59.7937,33120.071446814,0
+VDC.US,D,20110616,000000,59.8349,60.3718,59.8271,60.2483,56228.379941328,0
+VDC.US,D,20110617,000000,60.7735,60.8998,60.5462,60.5785,33870.34120313,0
+VDC.US,D,20110620,000000,60.4717,61.1075,60.4717,61.0213,79022.289680813,0
+VDC.US,D,20110621,000000,61.1907,61.1907,60.9204,61.1016,70185.438959151,0
+VDC.US,D,20110622,000000,60.9949,61.0114,60.6677,60.7165,37708.455874893,0
+VDC.US,D,20110623,000000,60.2602,60.2602,59.6214,60.1132,69048.295410123,0
+VDC.US,D,20110624,000000,60.2512,60.2512,59.6968,59.7506,18794.512589495,0
+VDC.US,D,20110627,000000,59.7937,60.2346,59.7937,60.0309,143773.12158878,0
+VDC.US,D,20110628,000000,60.1621,60.3483,60.1297,60.3483,39508.08251487,0
+VDC.US,D,20110629,000000,60.5941,60.7578,60.4981,60.6275,631178.9785466,0
+VDC.US,D,20110630,000000,60.7646,61.1418,60.7646,61.1418,53780.561062901,0
+VDC.US,D,20110701,000000,60.9665,61.6218,60.8831,61.564,117867.88910474,0
+VDC.US,D,20110705,000000,61.5925,61.8011,61.4631,61.5551,173670.60579655,0
+VDC.US,D,20110706,000000,61.6002,62.0235,61.6002,61.9245,61938.596290753,0
+VDC.US,D,20110707,000000,62.4203,62.4819,62.2614,62.3252,76411.1467738,0
+VDC.US,D,20110708,000000,61.8442,62.1508,61.7932,62.1508,46595.32458031,0
+VDC.US,D,20110711,000000,61.5551,61.7551,61.512,61.6316,75109.658421008,0
+VDC.US,D,20110712,000000,61.5346,61.8913,61.4092,61.471,57058.270161579,0
+VDC.US,D,20110713,000000,61.7844,61.7844,61.4288,61.5277,75593.505855694,0
+VDC.US,D,20110714,000000,61.4778,61.6561,61.083,61.2074,159865.64228036,0
+VDC.US,D,20110715,000000,61.4024,61.4024,60.9428,61.3259,76949.095292954,0
+VDC.US,D,20110718,000000,61.1251,61.1428,60.5785,60.9361,67095.552493346,0
+VDC.US,D,20110719,000000,61.2114,61.948,61.1997,61.9078,39957.223593481,0
+VDC.US,D,20110720,000000,62.0352,62.0352,61.5768,61.7551,31768.565110268,0
+VDC.US,D,20110721,000000,61.9784,62.2713,61.8089,62.1655,53755.041683434,0
+VDC.US,D,20110722,000000,62.1919,62.2537,61.9559,62.0764,35195.307385031,0
+VDC.US,D,20110725,000000,61.4935,61.7314,61.419,61.4425,34731.875453919,0
+VDC.US,D,20110726,000000,61.5277,61.5845,61.2398,61.3132,31367.400465055,0
+VDC.US,D,20110727,000000,61.0213,61.1251,60.4717,60.553,63834.175797527,0
+VDC.US,D,20110728,000000,60.6363,61.1428,60.5941,60.6069,290181.88468885,0
+VDC.US,D,20110729,000000,60.1377,60.7509,60.1377,60.2602,69224.889516032,0
+VDC.US,D,20110801,000000,60.7969,60.7969,59.5498,60.0877,133708.27832719,0
+VDC.US,D,20110802,000000,59.6381,59.9329,59.2903,59.3392,51181.667458031,0
+VDC.US,D,20110803,000000,59.4264,59.7125,58.8632,59.7125,125137.84992715,0
+VDC.US,D,20110804,000000,59.1756,59.4528,57.6229,57.7081,143528.1355459,0
+VDC.US,D,20110805,000000,58.3352,58.8542,57.1487,58.5633,156719.61317972,0
+VDC.US,D,20110808,000000,57.3163,58.1607,56.0927,56.1416,372423.69928316,0
+VDC.US,D,20110809,000000,56.9656,57.5318,54.8837,57.5318,374037.54484062,0
+VDC.US,D,20110810,000000,56.9215,56.9215,55.4334,55.6254,192229.31931979,0
+VDC.US,D,20110811,000000,55.8341,57.8363,55.64,57.2192,86922.068788466,0
+VDC.US,D,20110812,000000,57.8991,58.1059,57.3006,57.8296,64432.350052221,0
+VDC.US,D,20110815,000000,58.2047,58.6721,57.861,58.6349,290323.77243869,0
+VDC.US,D,20110816,000000,58.4262,58.9777,58.2753,58.6799,158527.40602113,0
+VDC.US,D,20110817,000000,58.8024,59.3892,58.7073,59.062,55317.848481963,0
+VDC.US,D,20110818,000000,58.2753,58.4115,57.333,57.8943,156478.71023756,0
+VDC.US,D,20110819,000000,57.333,58.5115,57.333,57.4161,109146.38597826,0
+VDC.US,D,20110822,000000,58.4262,58.4262,57.4936,57.5925,52718.954877093,0
+VDC.US,D,20110823,000000,57.8363,58.9611,57.6757,58.8318,63992.395950218,0
+VDC.US,D,20110824,000000,59.0395,59.3235,58.6799,59.2903,115270.01627505,0
+VDC.US,D,20110825,000000,59.4528,59.4528,58.2194,58.3801,119980.89372456,0
+VDC.US,D,20110826,000000,58.0412,59.0316,57.3006,58.9023,100147.23200319,0
+VDC.US,D,20110829,000000,59.3969,60.0387,59.3969,60.0387,108504.31839089,0
+VDC.US,D,20110830,000000,59.9907,60.5363,59.6214,60.2483,157768.97006339,0
+VDC.US,D,20110831,000000,60.5295,60.7862,60.1611,60.3982,87043.541034727,0
+VDC.US,D,20110901,000000,60.4629,60.9057,60.0965,60.1454,68602.216657049,0
+VDC.US,D,20110902,000000,59.4176,59.7252,59.247,59.254,316159.59221058,0
+VDC.US,D,20110906,000000,58.1607,59.1315,57.9128,59.0552,178777.54401541,0
+VDC.US,D,20110907,000000,59.787,60.1043,59.543,60.0877,96685.783372352,0
+VDC.US,D,20110908,000000,59.9907,60.4913,59.9094,59.9094,95594.574706365,0
+VDC.US,D,20110909,000000,59.5283,59.5283,58.3352,58.6113,52950.670842649,0
+VDC.US,D,20110912,000000,58.001,58.6662,57.7748,58.6496,400756.33514206,0
+VDC.US,D,20110913,000000,58.8709,59.0552,58.4604,58.9856,98513.991717333,0
+VDC.US,D,20110914,000000,59.3324,60.1621,58.9101,59.6381,46172.723656344,0
+VDC.US,D,20110915,000000,60.1454,60.3483,59.6381,60.3483,54142.936251324,0
+VDC.US,D,20110916,000000,60.7793,60.8753,60.4531,60.6999,50869.310253361,0
+VDC.US,D,20110919,000000,59.8594,60.3483,59.7937,60.2189,33826.447870447,0
+VDC.US,D,20110920,000000,60.5941,60.9282,60.2425,60.2425,89939.480216586,0
+VDC.US,D,20110921,000000,60.2913,60.4717,59.2069,59.2069,195260.00082523,0
+VDC.US,D,20110922,000000,58.001,58.1539,57.4397,58.0137,102962.52994594,0
+VDC.US,D,20110923,000000,57.9668,58.1823,57.569,57.9668,76320.2977829,0
+VDC.US,D,20110926,000000,58.5721,59.1315,58.1137,59.1071,50083.313365792,0
+VDC.US,D,20110927,000000,59.9907,60.116,59.3529,59.5204,72369.897841485,0
+VDC.US,D,20110928,000000,59.6498,59.7359,58.4262,58.4654,31757.336583303,0
+VDC.US,D,20110929,000000,59.3755,59.4989,58.2488,58.9307,50144.559876511,0
+VDC.US,D,20110930,000000,58.4331,59.1139,58.291,58.3243,64085.286491477,0
+VDC.US,D,20111003,000000,58.1274,58.4174,57.2565,57.2565,104018.01148067,0
+VDC.US,D,20111004,000000,56.6825,57.7395,56.1416,57.7395,118059.79483832,0
+VDC.US,D,20111005,000000,57.7031,57.9432,57.4936,57.9128,41473.074733791,0
+VDC.US,D,20111006,000000,57.9755,58.6025,57.7748,58.5849,49161.553379463,0
+VDC.US,D,20111007,000000,58.9679,59.3392,58.5849,58.8936,59118.194472115,0
+VDC.US,D,20111010,000000,59.6419,59.8017,59.3814,59.8017,56534.612494926,0
+VDC.US,D,20111011,000000,59.7282,59.8672,59.5283,59.7125,81100.587944566,0
+VDC.US,D,20111012,000000,60.2602,60.5941,60.0387,60.1955,61186.284984081,0
+VDC.US,D,20111013,000000,59.9956,60.2512,59.6742,60.116,50965.263120154,0
+VDC.US,D,20111014,000000,60.6677,60.6677,60.2189,60.645,84874.393780074,0
+VDC.US,D,20111017,000000,60.5285,60.6275,59.8418,59.8947,73705.071775172,0
+VDC.US,D,20111018,000000,59.8819,60.8517,59.6037,60.4158,89187.168909914,0
+VDC.US,D,20111019,000000,60.4305,60.838,60.1534,60.1709,189865.204006,0
+VDC.US,D,20111020,000000,60.2993,60.7165,60.1454,60.4158,130989.95402642,0
+VDC.US,D,20111021,000000,61.1153,61.4464,61.0291,61.4464,128988.21390105,0
+VDC.US,D,20111024,000000,61.4357,61.4357,60.9732,61.2181,188550.44557589,0
+VDC.US,D,20111025,000000,61.0291,61.083,60.2512,60.3394,45898.135133285,0
+VDC.US,D,20111026,000000,60.846,60.9057,60.0466,60.846,70385.510894168,0
+VDC.US,D,20111027,000000,61.899,62.0293,61.2074,61.7461,203776.32814079,0
+VDC.US,D,20111028,000000,61.7707,61.8746,61.471,61.7785,114543.22434784,0
+VDC.US,D,20111031,000000,61.4533,61.5698,60.9371,60.9371,64761.03965975,0
+VDC.US,D,20111101,000000,59.6821,60.3237,59.588,59.7359,70702.971974732,0
+VDC.US,D,20111102,000000,60.3777,60.3855,59.974,60.308,53528.429593771,0
+VDC.US,D,20111103,000000,60.7382,61.1339,60.5363,61.0957,64837.597798149,0
+VDC.US,D,20111104,000000,60.7646,60.8204,60.4061,60.6706,59736.784230384,0
+VDC.US,D,20111107,000000,60.5941,61.1075,60.3237,61.1075,378003.25640972,0
+VDC.US,D,20111108,000000,61.2868,61.8011,60.9665,61.7707,52930.255339075,0
+VDC.US,D,20111109,000000,60.7675,60.9585,60.1621,60.2993,84847.853625429,0
+VDC.US,D,20111110,000000,60.8753,60.8753,60.2032,60.6754,108692.14102375,0
+VDC.US,D,20111111,000000,61.2114,61.5277,61.183,61.3935,43456.44090593,0
+VDC.US,D,20111114,000000,61.2338,61.2338,60.8049,61.0114,98786.538690036,0
+VDC.US,D,20111115,000000,60.9802,61.5023,60.846,61.3339,81913.12498678,0
+VDC.US,D,20111116,000000,60.9585,61.6218,60.7735,60.7969,123788.38514097,0
+VDC.US,D,20111117,000000,60.7382,61.0526,60.1297,60.5226,79217.257739938,0
+VDC.US,D,20111118,000000,60.645,60.838,60.4452,60.6921,43833.106946855,0
+VDC.US,D,20111121,000000,60.0641,60.2268,59.4774,59.78,202629.99761515,0
+VDC.US,D,20111122,000000,59.6742,60.1454,59.5204,59.7506,79256.047196726,0
+VDC.US,D,20111123,000000,59.3461,59.3969,58.9101,59.0884,102863.51475361,0
+VDC.US,D,20111125,000000,59.0316,59.5812,59.0013,59.2148,21447.507278833,0
+VDC.US,D,20111128,000000,59.9809,60.2346,59.8084,60.1454,147761.2902118,0
+VDC.US,D,20111129,000000,60.4374,60.9665,60.2993,60.7068,89707.764251031,0
+VDC.US,D,20111130,000000,61.7922,62.2223,61.76,62.1733,176984.04202649,0
+VDC.US,D,20111201,000000,62.0832,62.6044,61.9853,62.0597,79489.80471264,0
+VDC.US,D,20111202,000000,62.5113,62.5113,61.9088,62.0273,69112.60424638,0
+VDC.US,D,20111205,000000,62.573,62.573,61.9617,62.2283,72008.543428238,0
+VDC.US,D,20111206,000000,62.1989,62.6141,62.0803,62.4173,56722.435127799,0
+VDC.US,D,20111207,000000,62.4486,62.7082,61.9726,62.5113,69177.933857813,0
+VDC.US,D,20111208,000000,62.3458,62.3458,61.7207,61.7922,69526.018193736,0
+VDC.US,D,20111209,000000,62.1145,62.6211,62.0185,62.5044,56408.036372772,0
+VDC.US,D,20111212,000000,62.2457,62.3105,61.5689,61.998,130003.88520383,0
+VDC.US,D,20111213,000000,62.2987,62.4173,61.5561,61.6836,103857.74977762,0
+VDC.US,D,20111214,000000,61.611,61.7531,61.2584,61.3162,106272.90385033,0
+VDC.US,D,20111215,000000,61.8746,62.0685,61.7461,61.9245,90030.329207487,0
+VDC.US,D,20111216,000000,62.3203,62.4173,61.7922,62.0098,82266.313198597,0
+VDC.US,D,20111219,000000,62.0401,62.4879,61.565,61.713,96531.646320375,0
+VDC.US,D,20111220,000000,62.3545,63.0129,62.3203,62.9815,96880.751431476,0
+VDC.US,D,20111221,000000,62.9276,63.6634,62.9022,63.6487,88444.044579849,0
+VDC.US,D,20111222,000000,63.7996,63.7996,63.3342,63.5076,83585.154729426,0
+VDC.US,D,20111223,000000,63.7015,64.0699,63.5527,64.0101,56718.352027085,0
+VDC.US,D,20111227,000000,64.1169,64.2668,63.9524,64.0699,102984.98699987,0
+VDC.US,D,20111228,000000,64.1336,64.1336,63.6233,63.6564,166121.97335037,0
+VDC.US,D,20111229,000000,63.923,64.1807,63.7015,64.158,66413.674674001,0
+VDC.US,D,20111230,000000,64.0915,64.0915,63.7926,63.7996,76808.228318299,0
+VDC.US,D,20120103,000000,64.2668,64.406,63.8113,63.8113,446212.47462299,0
+VDC.US,D,20120104,000000,63.7408,63.7585,63.4439,63.6399,244509.34087005,0
+VDC.US,D,20120105,000000,63.4753,63.6163,63.1922,63.5478,134108.42219722,0
+VDC.US,D,20120106,000000,63.6761,63.6761,63.0452,63.1598,286903.154815,0
+VDC.US,D,20120109,000000,63.296,63.3274,63.0374,63.2479,269435.64995776,0
+VDC.US,D,20120110,000000,63.7114,63.7114,63.4596,63.5478,123044.24003572,0
+VDC.US,D,20120111,000000,63.3656,63.3656,63.0531,63.1697,98861.055278078,0
+VDC.US,D,20120112,000000,63.4205,63.4753,63.0207,63.2001,99108.082871314,0
+VDC.US,D,20120113,000000,62.9209,63.1374,62.7396,63.108,96092.712993552,0
+VDC.US,D,20120117,000000,63.6163,63.6761,63.3803,63.3978,184279.52222838,0
+VDC.US,D,20120118,000000,63.3978,63.6066,63.2636,63.5605,97824.968471737,0
+VDC.US,D,20120119,000000,63.6918,63.8495,63.4282,63.6683,143185.15508587,0
+VDC.US,D,20120120,000000,63.6487,63.8348,63.4282,63.8044,791493.76190558,0
+VDC.US,D,20120123,000000,63.8173,63.8173,63.4205,63.7114,68690.003322414,0
+VDC.US,D,20120124,000000,63.4674,63.5312,63.3274,63.4674,108108.25762156,0
+VDC.US,D,20120125,000000,63.3803,64.1807,63.1922,64.1169,100755.61400967,0
+VDC.US,D,20120126,000000,64.212,64.3991,63.7192,63.8897,71851.344050725,0
+VDC.US,D,20120127,000000,63.7996,63.8113,63.3274,63.4753,110080.39526674,0
+VDC.US,D,20120130,000000,63.1598,63.2323,62.8963,63.1521,134747.42745906,0
+VDC.US,D,20120131,000000,63.4106,63.4106,62.8317,63.1237,119794.09186687,0
+VDC.US,D,20120201,000000,63.5527,63.8652,63.491,63.6233,149425.15375302,0
+VDC.US,D,20120202,000000,63.7926,63.9916,63.6918,63.8985,91548.221898155,0
+VDC.US,D,20120203,000000,64.2972,64.4451,64.0239,64.1248,62023.320630582,0
+VDC.US,D,20120206,000000,64.1072,64.2267,63.8897,64.158,81156.730579393,0
+VDC.US,D,20120207,000000,64.158,64.3922,64.0493,64.2021,69767.941911078,0
+VDC.US,D,20120208,000000,64.3286,64.352,64.0239,64.2208,80034.898658045,0
+VDC.US,D,20120209,000000,64.2345,64.5481,64.0915,64.5097,114417.66900087,0
+VDC.US,D,20120210,000000,64.2815,64.2815,64.0493,64.2668,55428.092201258,0
+VDC.US,D,20120213,000000,64.4363,64.6352,64.4294,64.5187,168431.98757968,0
+VDC.US,D,20120214,000000,64.5187,64.7674,64.4363,64.743,66805.652342607,0
+VDC.US,D,20120215,000000,64.9859,65.0192,64.5097,64.5705,58300.553554008,0
+VDC.US,D,20120216,000000,64.7067,65.1269,64.7067,65.0966,56007.892502737,0
+VDC.US,D,20120217,000000,65.2534,65.4003,65.027,65.1436,51315.389006435,0
+VDC.US,D,20120221,000000,65.1886,65.2033,64.7821,64.8369,65584.805228929,0
+VDC.US,D,20120222,000000,64.8369,64.8948,64.6185,64.7821,119505.2124913,0
+VDC.US,D,20120223,000000,64.7978,65.1368,64.6019,65.0799,48851.23772515,0
+VDC.US,D,20120224,000000,65.1886,65.2837,65.1045,65.222,48171.401456161,0
+VDC.US,D,20120227,000000,64.9957,65.3631,64.8634,65.2123,60741.227006185,0
+VDC.US,D,20120228,000000,65.3091,65.4258,65.1749,65.3777,46006.337302222,0
+VDC.US,D,20120229,000000,65.5169,65.747,65.4179,65.5522,45250.963670014,0
+VDC.US,D,20120301,000000,65.747,65.747,65.3091,65.4796,81273.098949759,0
+VDC.US,D,20120302,000000,65.4405,65.5345,65.3308,65.4659,57703.400074492,0
+VDC.US,D,20120305,000000,65.4659,65.8,65.3777,65.7313,76302.944604863,0
+VDC.US,D,20120306,000000,65.4796,65.4934,65.0966,65.1436,121026.16750751,0
+VDC.US,D,20120307,000000,65.1886,65.3091,64.9526,65.2681,54066.378112925,0
+VDC.US,D,20120308,000000,65.5767,65.7774,65.4081,65.7079,64973.360896912,0
+VDC.US,D,20120309,000000,65.7706,65.9655,65.6198,65.895,39668.344217921,0
+VDC.US,D,20120312,000000,65.9655,66.2486,65.9342,66.2007,52199.380311155,0
+VDC.US,D,20120313,000000,66.4035,66.7307,66.3172,66.7307,61529.265444112,0
+VDC.US,D,20120314,000000,66.6484,66.716,66.3721,66.52,61289.383277126,0
+VDC.US,D,20120315,000000,66.5983,66.6865,66.3574,66.6865,118428.29467782,0
+VDC.US,D,20120316,000000,66.6641,66.8208,66.5289,66.5983,48352.078662784,0
+VDC.US,D,20120319,000000,66.568,66.7307,66.4759,66.6641,56120.177772389,0
+VDC.US,D,20120320,000000,66.2182,66.7395,66.2182,66.6317,71743.141881786,0
+VDC.US,D,20120321,000000,66.5592,66.8962,66.5592,66.7796,61136.267000327,0
+VDC.US,D,20120322,000000,66.568,66.8649,66.4838,66.7963,76058.979337163,0
+VDC.US,D,20120323,000000,66.8796,66.9667,66.624,66.9667,30064.891337084,0
+VDC.US,D,20120326,000000,67.1236,67.4438,67.1079,67.4203,76621.426460605,0
+VDC.US,D,20120327,000000,67.5408,67.6554,67.3753,67.39,40064.404987241,0
+VDC.US,D,20120328,000000,67.4047,67.4047,67.0882,67.2391,63420.761850169,0
+VDC.US,D,20120329,000000,67.0285,67.2469,66.7562,67.2332,35331.070483793,0
+VDC.US,D,20120330,000000,67.3665,67.6957,67.3665,67.5634,47630.390611472,0
+VDC.US,D,20120402,000000,67.5957,68.2374,67.581,68.1149,441136.15965951,0
+VDC.US,D,20120403,000000,68.0502,68.0591,67.5075,67.728,83513.700466919,0
+VDC.US,D,20120404,000000,67.3449,67.7054,67.3449,67.5408,94646.27456539,0
+VDC.US,D,20120405,000000,67.3449,67.4536,67.148,67.4536,129922.22318953,0
+VDC.US,D,20120409,000000,66.9589,66.9941,66.7482,66.8365,70132.358649861,0
+VDC.US,D,20120410,000000,66.8727,66.8727,66.1537,66.2339,132359.83431618,0
+VDC.US,D,20120411,000000,66.5289,66.7796,66.4113,66.5494,62892.000307623,0
+VDC.US,D,20120412,000000,66.6484,66.7395,66.4035,66.7081,59347.868887313,0
+VDC.US,D,20120413,000000,66.7482,66.9941,66.6386,66.6641,55549.564447519,0
+VDC.US,D,20120416,000000,66.8884,67.1236,66.6641,66.9217,260220.09164482,0
+VDC.US,D,20120417,000000,67.2802,67.7877,67.2048,67.6554,102096.91259443,0
+VDC.US,D,20120418,000000,67.6035,67.7054,67.4047,67.6035,67481.405510879,0
+VDC.US,D,20120419,000000,67.6085,67.6222,67.1156,67.3449,49846.493524344,0
+VDC.US,D,20120420,000000,67.5231,68.0885,67.5231,67.9454,203972.31697509,0
+VDC.US,D,20120423,000000,67.3596,67.3596,66.7796,66.9667,70398.780971491,0
+VDC.US,D,20120424,000000,67.0706,67.29,66.9217,67.0001,51473.609159128,0
+VDC.US,D,20120425,000000,67.29,67.5231,67.1784,67.4203,76578.553903101,0
+VDC.US,D,20120426,000000,67.4997,68.1482,67.4282,68.0346,56596.879780824,0
+VDC.US,D,20120427,000000,68.1149,68.1149,67.915,67.9689,43364.571139851,0
+VDC.US,D,20120430,000000,67.8436,67.8436,67.6222,67.7142,67200.692336748,0
+VDC.US,D,20120501,000000,67.7965,68.1238,67.5408,67.7877,78477.19573541,0
+VDC.US,D,20120502,000000,67.6554,68.0023,67.6222,67.9621,54524.706168144,0
+VDC.US,D,20120503,000000,67.9454,67.9454,67.5231,67.6877,67371.161791584,0
+VDC.US,D,20120504,000000,67.6877,67.7054,67.195,67.195,74294.059053259,0
+VDC.US,D,20120507,000000,67.148,67.3831,66.9217,67.2264,120263.64844905,0
+VDC.US,D,20120508,000000,67.0942,67.195,66.7562,67.1637,169690.60337497,0
+VDC.US,D,20120509,000000,66.7963,67.2175,66.5592,66.8649,48797.13664068,0
+VDC.US,D,20120510,000000,67.1383,67.5075,67.1383,67.3116,58428.150451341,0
+VDC.US,D,20120511,000000,67.148,67.4605,67.0882,67.0942,41851.782325075,0
+VDC.US,D,20120514,000000,66.7709,67.0529,66.5357,66.856,167234.61829511,0
+VDC.US,D,20120515,000000,66.8208,67.1637,66.6788,66.7884,87694.795598712,0
+VDC.US,D,20120516,000000,67.0373,67.2107,66.9129,67.0942,118102.66739583,0
+VDC.US,D,20120517,000000,67.1156,67.2175,66.52,66.52,79125.387973858,0
+VDC.US,D,20120518,000000,66.7482,66.7482,65.989,66.0743,75711.915776419,0
+VDC.US,D,20120521,000000,66.1821,66.4348,65.9498,66.427,99799.147667266,0
+VDC.US,D,20120522,000000,66.52,66.7395,66.2556,66.4593,57087.87264176,0
+VDC.US,D,20120523,000000,66.1605,66.4504,65.8088,66.2859,63759.659209484,0
+VDC.US,D,20120524,000000,66.5289,66.856,66.4759,66.856,33301.769428616,0
+VDC.US,D,20120525,000000,66.9589,67.1009,66.7307,66.8492,38298.463928158,0
+VDC.US,D,20120529,000000,67.2048,67.3449,66.952,67.3449,42737.815180152,0
+VDC.US,D,20120530,000000,67.0608,67.1079,66.7003,66.8277,40898.378308207,0
+VDC.US,D,20120531,000000,66.8492,67.0001,66.5132,66.6571,59228.438191411,0
+VDC.US,D,20120601,000000,65.7912,66.0967,65.3532,65.4865,129475.12366128,0
+VDC.US,D,20120604,000000,65.4659,65.6648,65.1819,65.6551,110939.88796716,0
+VDC.US,D,20120605,000000,65.4737,65.7001,65.3171,65.6501,67427.304426411,0
+VDC.US,D,20120606,000000,65.895,66.52,65.8381,66.52,35487.249086128,0
+VDC.US,D,20120607,000000,67.0196,67.0196,66.5983,66.7709,125547.1807738,0
+VDC.US,D,20120608,000000,66.7639,67.2175,66.716,67.1861,49360.604539301,0
+VDC.US,D,20120611,000000,67.6554,67.6554,66.8277,66.8277,92798.671492014,0
+VDC.US,D,20120612,000000,66.9129,67.2332,66.7639,67.195,131488.0923136,0
+VDC.US,D,20120613,000000,67.1303,67.5408,66.9589,67.1383,115578.29037899,0
+VDC.US,D,20120614,000000,67.3116,68.157,67.3116,67.9542,75697.624923917,0
+VDC.US,D,20120615,000000,68.206,68.2746,68.009,68.1836,94223.673641424,0
+VDC.US,D,20120618,000000,68.1022,68.4,68.016,68.3461,57396.146745714,0
+VDC.US,D,20120619,000000,68.4862,68.6214,68.1903,68.3225,137103.37657141,0
+VDC.US,D,20120620,000000,68.157,68.157,67.6035,68.016,48810.406718003,0
+VDC.US,D,20120621,000000,68.0591,68.1091,67.1303,67.1861,59559.169349297,0
+VDC.US,D,20120622,000000,67.2802,67.5075,67.2802,67.4203,32346.323861389,0
+VDC.US,D,20120625,000000,67.1784,67.1784,66.8277,67.0529,72293.339703085,0
+VDC.US,D,20120626,000000,67.3047,67.3293,66.856,67.195,38650.631364796,0
+VDC.US,D,20120627,000000,67.4047,67.6466,67.3665,67.6289,59841.924073785,0
+VDC.US,D,20120628,000000,67.482,67.8396,67.0001,67.8396,36431.466126389,0
+VDC.US,D,20120629,000000,68.5195,69.1073,68.4431,69.075,51385.822493763,0
+VDC.US,D,20120702,000000,69.553,69.553,68.9584,69.553,245318.81558673,0
+VDC.US,D,20120703,000000,69.654,69.9332,69.5285,69.8793,30689.605746424,0
+VDC.US,D,20120705,000000,69.9978,69.9978,69.553,69.746,49151.345627676,0
+VDC.US,D,20120706,000000,69.4277,69.6774,69.413,69.6304,90783.661289339,0
+VDC.US,D,20120709,000000,69.5677,69.6167,69.2553,69.4982,64751.852683142,0
+VDC.US,D,20120710,000000,69.7313,69.7793,69.3718,69.5109,66080.901965757,0
+VDC.US,D,20120711,000000,69.5756,69.6921,69.1534,69.4825,100033.92595836,0
+VDC.US,D,20120712,000000,69.4551,69.553,69.075,69.3375,124578.46512925,0
+VDC.US,D,20120713,000000,69.6236,70.131,69.4325,70.1066,43690.198421843,0
+VDC.US,D,20120716,000000,70.1379,70.1379,69.7137,69.7549,39077.315389477,0
+VDC.US,D,20120717,000000,70.0849,70.1564,69.4903,70.0321,48228.564866167,0
+VDC.US,D,20120718,000000,70.0849,70.0976,69.8939,70.0909,38445.455553885,0
+VDC.US,D,20120719,000000,70.2642,70.2642,69.6921,69.9332,41028.016755896,0
+VDC.US,D,20120720,000000,69.6167,69.6608,69.264,69.4982,85037.71780866,0
+VDC.US,D,20120723,000000,68.9191,69.0093,68.6518,68.8535,80273.760049851,0
+VDC.US,D,20120724,000000,68.7713,68.9848,68.2462,68.5958,39349.862362179,0
+VDC.US,D,20120725,000000,68.9348,68.9348,68.4862,68.6145,76326.422433971,0
+VDC.US,D,20120726,000000,69.5109,69.8871,69.5109,69.7881,51097.96389338,0
+VDC.US,D,20120727,000000,70.0232,70.8618,69.7549,70.6473,56645.8769894,0
+VDC.US,D,20120730,000000,70.6679,71.0087,70.5248,70.9686,69151.393703167,0
+VDC.US,D,20120731,000000,71.4153,71.4153,70.7463,70.7785,60495.220188128,0
+VDC.US,D,20120801,000000,70.9373,70.9373,70.1702,70.2328,358329.8563914,0
+VDC.US,D,20120802,000000,70.0379,70.179,69.5197,69.8195,106755.73050984,0
+VDC.US,D,20120803,000000,70.712,70.9833,70.712,70.9373,55753.719483251,0
+VDC.US,D,20120806,000000,71.0617,71.2684,70.7864,70.8011,120103.386746,0
+VDC.US,D,20120807,000000,70.8922,71.0941,70.4513,70.4513,66425.923976144,0
+VDC.US,D,20120808,000000,70.373,71.0087,70.3593,70.9059,44993.728324992,0
+VDC.US,D,20120809,000000,70.9461,70.9765,70.5846,70.6413,105192.92371131,0
+VDC.US,D,20120810,000000,70.712,70.712,70.3593,70.6179,45353.04118788,0
+VDC.US,D,20120813,000000,70.7207,70.7207,70.4112,70.6002,71152.113053342,0
+VDC.US,D,20120814,000000,71.001,71.001,70.712,70.8697,74447.175330058,0
+VDC.US,D,20120815,000000,70.8922,71.1107,70.7942,70.992,98589.529080554,0
+VDC.US,D,20120816,000000,70.8697,71.1509,70.6473,71.1342,39143.665776089,0
+VDC.US,D,20120817,000000,71.2596,71.2821,71.0871,71.2184,90708.123926118,0
+VDC.US,D,20120820,000000,71.2184,71.2507,70.9519,71.188,48164.256029911,0
+VDC.US,D,20120821,000000,71.3624,71.4614,70.8618,70.8697,59588.771829478,0
+VDC.US,D,20120822,000000,70.8011,70.8697,70.5161,70.6473,403470.57634211,0
+VDC.US,D,20120823,000000,70.6092,70.6092,70.1066,70.1153,63624.916885901,0
+VDC.US,D,20120824,000000,70.0849,70.8187,70.0075,70.6963,76742.898706865,0
+VDC.US,D,20120827,000000,70.854,70.992,70.6679,70.7785,73929.642314477,0
+VDC.US,D,20120828,000000,70.7942,71.1273,70.6679,70.9461,42073.290538845,0
+VDC.US,D,20120829,000000,71.0617,71.0871,70.7628,70.8187,52238.169767944,0
+VDC.US,D,20120830,000000,70.7501,70.7501,70.4181,70.4592,31184.681708075,0
+VDC.US,D,20120831,000000,70.7942,70.9519,70.5454,70.5935,117518.78399363,0
+VDC.US,D,20120904,000000,70.6179,71.0617,70.4759,70.8843,133037.6290348,0
+VDC.US,D,20120905,000000,70.9275,70.9765,70.6777,70.712,54038.817183101,0
+VDC.US,D,20120906,000000,71.0617,71.6739,71.0617,71.6739,63047.158134779,0
+VDC.US,D,20120907,000000,71.7121,71.7121,71.0254,71.1723,120393.28689675,0
+VDC.US,D,20120910,000000,71.0333,71.2596,70.9461,71.0774,187969.62449923,0
+VDC.US,D,20120911,000000,71.1636,71.1636,70.8697,70.9196,104947.93766843,0
+VDC.US,D,20120912,000000,71.0705,71.1008,70.5081,70.5385,126250.49487189,0
+VDC.US,D,20120913,000000,70.5532,71.8081,70.5532,71.7121,161342.70396388,0
+VDC.US,D,20120914,000000,71.8023,71.8023,71.1273,71.2753,103073.7944404,0
+VDC.US,D,20120917,000000,71.2596,71.4917,71.0774,71.3536,121699.87912543,0
+VDC.US,D,20120918,000000,71.478,71.8709,71.3791,71.7749,45243.818243763,0
+VDC.US,D,20120919,000000,71.8542,72.1588,71.6984,71.9953,49403.477096804,0
+VDC.US,D,20120920,000000,71.9071,72.3705,71.8846,72.3313,51786.987138976,0
+VDC.US,D,20120921,000000,72.5596,72.581,72.0316,72.0727,64869.241828687,0
+VDC.US,D,20120924,000000,72.0099,72.3234,71.8081,72.2284,63769.866961271,0
+VDC.US,D,20120925,000000,72.2627,72.4881,71.6984,71.719,76607.135608103,0
+VDC.US,D,20120926,000000,71.6886,72.0099,71.6515,71.6662,75116.803847259,0
+VDC.US,D,20120927,000000,71.8993,72.1138,71.5887,71.9482,42636.758437465,0
+VDC.US,D,20120928,000000,71.8993,71.8993,71.4153,71.7121,31767.544335089,0
+VDC.US,D,20121001,000000,71.8081,72.4587,71.8081,72.1971,240032.22093646,0
+VDC.US,D,20121002,000000,72.581,72.6144,71.9953,72.2705,41426.119075573,0
+VDC.US,D,20121003,000000,72.5516,72.6977,72.105,72.4587,45197.883360724,0
+VDC.US,D,20121004,000000,72.8172,72.928,72.6438,72.7771,76241.698094143,0
+VDC.US,D,20121005,000000,72.9887,73.1611,72.7849,72.9887,49620.90220986,0
+VDC.US,D,20121008,000000,72.9828,72.9828,72.7163,72.7849,42008.981702588,0
+VDC.US,D,20121009,000000,72.8976,72.8976,72.059,72.0805,89788.405490145,0
+VDC.US,D,20121010,000000,72.1588,72.3234,71.7504,71.8395,67688.622872148,0
+VDC.US,D,20121011,000000,72.2216,72.2216,71.5956,71.5956,138822.36197227,0
+VDC.US,D,20121012,000000,71.7837,72.059,71.5554,71.6984,55738.40785557,0
+VDC.US,D,20121015,000000,71.8317,72.153,71.6515,72.0971,50996.907150693,0
+VDC.US,D,20121016,000000,72.345,72.3519,72.0971,72.345,67779.471863048,0
+VDC.US,D,20121017,000000,72.3862,72.8721,72.3862,72.637,45678.668469873,0
+VDC.US,D,20121018,000000,72.5516,72.5516,72.1971,72.3783,60323.729958113,0
+VDC.US,D,20121019,000000,72.3156,72.3156,71.3282,71.4457,54116.39609668,0
+VDC.US,D,20121022,000000,71.524,71.524,70.9833,71.4692,50543.682971369,0
+VDC.US,D,20121023,000000,71.0187,71.0187,70.2887,70.5385,115126.08697485,0
+VDC.US,D,20121024,000000,70.6179,70.8099,70.3887,70.5004,57298.152328564,0
+VDC.US,D,20121025,000000,71.0451,71.1429,70.66,70.9519,47440.52642824,0
+VDC.US,D,20121026,000000,70.9833,70.9833,70.4847,70.7207,42698.004948184,0
+VDC.US,D,20121031,000000,70.9059,71.3125,70.6179,70.9519,234400.60427578,0
+VDC.US,D,20121101,000000,71.1636,71.3282,71.001,71.0617,106216.76121551,0
+VDC.US,D,20121102,000000,71.2684,71.3282,70.5935,70.6266,51756.363883616,0
+VDC.US,D,20121105,000000,70.2388,70.6002,70.1467,70.4934,210961.56462338,0
+VDC.US,D,20121106,000000,70.5317,71.188,70.5317,70.9519,69233.05571746,0
+VDC.US,D,20121107,000000,70.6777,70.6777,69.8597,70.1467,98333.314510711,0
+VDC.US,D,20121108,000000,70.1564,70.2966,69.3973,69.3973,96732.739030571,0
+VDC.US,D,20121109,000000,69.0496,69.8704,69.0005,69.4325,55560.792974484,0
+VDC.US,D,20121112,000000,69.5903,69.6236,69.3022,69.3973,64066.91253826,0
+VDC.US,D,20121113,000000,69.3179,69.8793,69.2944,69.3551,45125.40832304,0
+VDC.US,D,20121114,000000,69.5285,69.5285,68.4617,68.6361,95461.873933139,0
+VDC.US,D,20121115,000000,68.4686,68.5714,68.0885,68.5557,154540.25817329,0
+VDC.US,D,20121116,000000,68.6057,69.0827,68.3686,69.0269,816789.59160796,0
+VDC.US,D,20121119,000000,69.8665,70.1868,69.4472,70.1868,67604.919307497,0
+VDC.US,D,20121120,000000,70.2025,70.3681,69.9332,70.3515,141483.52286304,0
+VDC.US,D,20121121,000000,70.3887,70.5601,70.2328,70.5601,84209.869138766,0
+VDC.US,D,20121123,000000,70.8922,71.532,70.8697,71.524,87376.31374297,0
+VDC.US,D,20121126,000000,71.4222,71.4222,70.8697,71.0871,95706.859976017,0
+VDC.US,D,20121127,000000,71.0871,71.5016,71.0451,71.1008,51846.192099339,0
+VDC.US,D,20121128,000000,71.0187,71.7925,70.8843,71.7837,94845.325725228,0
+VDC.US,D,20121129,000000,72.1588,72.2284,71.767,72.1138,51777.800162368,0
+VDC.US,D,20121130,000000,72.2049,72.4174,71.9728,72.3039,49747.478332013,0
+VDC.US,D,20121203,000000,72.5723,72.5723,72.0805,72.1374,164350.92841539,0
+VDC.US,D,20121204,000000,72.0805,72.2127,71.9551,72.0159,124539.67567246,0
+VDC.US,D,20121205,000000,72.1834,72.4744,71.8023,72.0894,72187.179084504,0
+VDC.US,D,20121206,000000,72.0971,72.3401,72.059,72.1658,125083.74884268,0
+VDC.US,D,20121207,000000,72.3607,72.637,72.3117,72.6213,84229.26386716,0
+VDC.US,D,20121210,000000,72.4665,72.7467,72.4665,72.5106,202668.78707194,0
+VDC.US,D,20121211,000000,72.7467,73.112,72.5351,72.6918,59358.0766391,0
+VDC.US,D,20121212,000000,72.7849,72.825,72.393,72.4812,87984.695749451,0
+VDC.US,D,20121213,000000,72.4881,72.6751,72.2127,72.3117,52734.266504774,0
+VDC.US,D,20121214,000000,72.3117,72.4488,72.105,72.1892,62325.470083466,0
+VDC.US,D,20121217,000000,72.345,72.4939,72.1285,72.3519,67167.006755852,0
+VDC.US,D,20121218,000000,72.4939,72.5195,71.9071,72.4331,72800.664966878,0
+VDC.US,D,20121219,000000,72.5351,72.5351,71.719,71.7259,104891.7950336,0
+VDC.US,D,20121220,000000,69.9028,70.0782,69.6236,70.0782,116291.81222889,0
+VDC.US,D,20121221,000000,69.6921,69.7137,68.9505,69.363,129751.7537347,0
+VDC.US,D,20121224,000000,69.2112,69.2112,69.0269,69.1298,45545.967696647,0
+VDC.US,D,20121226,000000,69.1258,69.1534,68.495,68.6057,118931.53684089,0
+VDC.US,D,20121227,000000,68.6723,68.8016,68.1973,68.6812,205339.13493932,0
+VDC.US,D,20121228,000000,68.5195,68.6615,67.9738,68.1149,155760.08451179,0
+VDC.US,D,20121231,000000,67.9738,68.8448,67.775,68.8301,163896.68346088,0
+VDC.US,D,20130102,000000,70.1467,70.6413,69.8195,70.6413,105470.57455991,0
+VDC.US,D,20130103,000000,70.66,70.6679,70.3191,70.5081,153052.98873798,0
+VDC.US,D,20130104,000000,70.4934,70.8276,70.4053,70.7463,82682.78947149,0
+VDC.US,D,20130107,000000,70.712,70.712,70.0585,70.2251,94433.953328229,0
+VDC.US,D,20130108,000000,70.2084,70.2084,69.9028,70.0683,85097.943544201,0
+VDC.US,D,20130109,000000,70.2153,70.3887,70.1153,70.2545,104936.70914146,0
+VDC.US,D,20130110,000000,70.4455,70.6679,70.2887,70.66,50422.210725108,0
+VDC.US,D,20130111,000000,70.6092,70.9275,70.6092,70.854,57677.880695025,0
+VDC.US,D,20130114,000000,70.9196,71.1803,70.899,71.1803,94134.86620088,0
+VDC.US,D,20130115,000000,70.9686,71.4692,70.9196,71.4153,70034.364232709,0
+VDC.US,D,20130116,000000,71.3791,71.4222,71.2596,71.3213,748015.88472088,0
+VDC.US,D,20130117,000000,71.5554,72.0236,71.4917,71.8542,176116.38312463,0
+VDC.US,D,20130118,000000,72.0413,72.1374,71.6515,72.1207,136425.58185278,0
+VDC.US,D,20130122,000000,72.153,72.1735,71.862,72.1138,117776.01933866,0
+VDC.US,D,20130123,000000,72.0648,72.1207,71.9414,72.0805,467882.51089077,0
+VDC.US,D,20130124,000000,72.1971,72.4331,72.1588,72.3156,70096.631518607,0
+VDC.US,D,20130125,000000,72.6751,72.7065,72.5106,72.6751,74002.117352162,0
+VDC.US,D,20130128,000000,72.8721,72.8721,72.5106,72.7339,81924.353513746,0
+VDC.US,D,20130129,000000,72.8172,73.2013,72.6751,73.0993,52824.094720495,0
+VDC.US,D,20130130,000000,73.1297,73.1934,72.8878,72.9651,83678.045270684,0
+VDC.US,D,20130131,000000,72.928,73.0749,72.8397,72.8878,77182.852808868,0
+VDC.US,D,20130201,000000,73.2463,73.4755,73.2111,73.449,58132.125649529,0
+VDC.US,D,20130204,000000,73.2013,73.2013,72.7252,72.8172,155193.55428763,0
+VDC.US,D,20130205,000000,73.2659,73.7959,73.2414,73.6156,88619.617910579,0
+VDC.US,D,20130206,000000,73.449,73.7557,73.3893,73.7469,78583.35635399,0
+VDC.US,D,20130207,000000,73.9066,74.0477,73.5353,74.0211,76247.822745215,0
+VDC.US,D,20130208,000000,74.2406,74.2896,73.8684,73.9907,109714.95775277,0
+VDC.US,D,20130211,000000,74.0711,74.0711,73.8262,73.9369,82022.347930896,0
+VDC.US,D,20130212,000000,74.0064,74.0064,73.7645,73.8752,79776.642537843,0
+VDC.US,D,20130213,000000,73.984,74.0064,73.7175,73.9439,51063.257537306,0
+VDC.US,D,20130214,000000,74.08,74.3504,74.0064,74.1084,61939.617065932,0
+VDC.US,D,20130215,000000,74.225,74.3808,73.9203,74.2337,58314.844406509,0
+VDC.US,D,20130219,000000,74.5217,75.0233,74.4072,75.0186,129529.22474576,0
+VDC.US,D,20130220,000000,75.1752,75.236,74.8088,74.8226,83484.097986738,0
+VDC.US,D,20130221,000000,74.7353,75.1204,74.5571,75.0029,98015.853430147,0
+VDC.US,D,20130222,000000,75.1752,75.3593,74.9939,75.3593,69847.562375015,0
+VDC.US,D,20130225,000000,75.713,75.7698,74.3808,74.3905,127913.33763793,0
+VDC.US,D,20130226,000000,74.6237,74.7677,74.1975,74.5884,578906.10242258,0
+VDC.US,D,20130227,000000,74.5884,75.3075,74.3905,75.1351,81555.853674249,0
+VDC.US,D,20130228,000000,75.1517,75.6121,75.1204,75.1517,41740.517830602,0
+VDC.US,D,20130301,000000,74.6403,75.3937,74.6403,75.3683,65374.525542124,0
+VDC.US,D,20130304,000000,75.3222,75.9012,75.1752,75.9012,206551.81585157,0
+VDC.US,D,20130305,000000,76.2382,76.2636,75.9737,76.1451,160412.77777612,0
+VDC.US,D,20130306,000000,76.2783,76.3243,75.956,76.0509,100786.23726503,0
+VDC.US,D,20130307,000000,76.1529,76.198,75.9884,76.0509,65353.089263372,0
+VDC.US,D,20130308,000000,76.342,76.4273,75.8816,76.2714,75227.047566555,0
+VDC.US,D,20130311,000000,76.3899,76.3959,76.198,76.2783,208154.43288207,0
+VDC.US,D,20130312,000000,76.4831,76.4831,76.1069,76.198,93289.66435295,0
+VDC.US,D,20130313,000000,76.342,76.4567,76.1372,76.3899,74069.488513954,0
+VDC.US,D,20130314,000000,76.434,76.7378,76.434,76.6869,76631.634212392,0
+VDC.US,D,20130315,000000,76.4654,76.4899,76.2235,76.3655,138151.7126799,0
+VDC.US,D,20130318,000000,75.956,76.3959,75.622,76.1529,104935.68836629,0
+VDC.US,D,20130319,000000,76.3078,76.725,76.2714,76.7172,79564.321300682,0
+VDC.US,D,20130320,000000,76.8955,77.5518,76.8661,77.4754,104392.63597124,0
+VDC.US,D,20130321,000000,77.3814,77.5313,77.0992,77.2481,160702.67792686,0
+VDC.US,D,20130322,000000,77.4049,78.0016,77.3677,77.9144,62944.059841734,0
+VDC.US,D,20130325,000000,78.22,78.3062,77.6636,77.8771,180134.15422784,0
+VDC.US,D,20130326,000000,78.0711,78.6226,78.0711,78.6226,104998.97642737,0
+VDC.US,D,20130327,000000,78.4208,78.4952,78.1014,78.4952,118448.71018139,0
+VDC.US,D,20130328,000000,78.4698,78.9087,78.3209,78.8793,116285.68757781,0
+VDC.US,D,20130401,000000,78.893,78.9087,78.5109,78.794,389757.482592,0
+VDC.US,D,20130402,000000,79.1134,79.6659,79.0184,79.5592,158477.38803738,0
+VDC.US,D,20130403,000000,79.7952,79.7952,78.4541,78.6412,173468.49231119,0
+VDC.US,D,20130404,000000,78.8126,79.1506,78.7216,79.0743,139950.31854469,0
+VDC.US,D,20130405,000000,78.6481,78.6481,78.1964,78.5481,119315.34830808,0
+VDC.US,D,20130408,000000,78.699,79.3779,78.3062,79.3779,81203.686237612,0
+VDC.US,D,20130409,000000,79.5739,79.5924,79.0497,79.2614,96191.728185881,0
+VDC.US,D,20130410,000000,79.5739,80.0294,79.4504,79.9617,175315.07460938,0
+VDC.US,D,20130411,000000,80.0588,80.6113,79.9941,80.291,142621.68718725,0
+VDC.US,D,20130412,000000,80.0675,80.6113,80.0029,80.5966,103985.34667495,0
+VDC.US,D,20130415,000000,80.4996,80.4996,79.2848,79.2937,179610.49656118,0
+VDC.US,D,20130416,000000,79.9099,80.6603,79.7413,80.627,145727.90605591,0
+VDC.US,D,20130417,000000,80.2419,80.476,79.6463,79.956,89259.643947598,0
+VDC.US,D,20130418,000000,80.1156,80.2606,79.6532,79.8579,104356.90883999,0
+VDC.US,D,20130419,000000,80.0675,81.1315,80.0675,81.0844,100259.51727284,0
+VDC.US,D,20130422,000000,81.0933,81.4303,80.6671,81.3166,113033.4978586,0
+VDC.US,D,20130423,000000,81.5909,82.0024,80.9492,81.9877,199827.96974973,0
+VDC.US,D,20130424,000000,81.8379,81.8536,80.7318,80.7318,169247.58694742,0
+VDC.US,D,20130425,000000,80.9953,81.2922,80.8063,81.0512,138515.1086435,0
+VDC.US,D,20130426,000000,80.9737,81.2676,80.9405,81.0609,68620.590610264,0
+VDC.US,D,20130429,000000,81.1637,81.3891,81.0433,81.3009,412207.39109627,0
+VDC.US,D,20130430,000000,81.3557,81.3557,80.82,81.1893,117305.44198129,0
+VDC.US,D,20130501,000000,81.0277,81.5997,80.8915,80.9816,157030.94960922,0
+VDC.US,D,20130502,000000,81.2432,81.5997,80.8523,81.3166,258426.58965591,0
+VDC.US,D,20130503,000000,82.1082,82.1082,81.4949,81.7487,166640.52714113,0
+VDC.US,D,20130506,000000,81.7663,81.7663,81.1011,81.15,116278.54215157,0
+VDC.US,D,20130507,000000,81.4391,81.8152,81.2432,81.7918,160006.50925502,0
+VDC.US,D,20130508,000000,81.7918,81.9133,81.5997,81.9044,117485.09841274,0
+VDC.US,D,20130509,000000,81.9133,82.0661,81.2755,81.3891,99042.75325988,0
+VDC.US,D,20130510,000000,81.4558,81.8536,81.3804,81.8536,81109.774921174,0
+VDC.US,D,20130513,000000,81.6683,82.1885,81.635,81.9877,72850.682950633,0
+VDC.US,D,20130514,000000,82.1082,82.94,82.0905,82.94,100518.79416822,0
+VDC.US,D,20130515,000000,82.8556,83.8862,82.7537,83.7344,141326.32348553,0
+VDC.US,D,20130516,000000,83.5581,83.7344,83.1054,83.2162,186716.11257985,0
+VDC.US,D,20130517,000000,83.3905,83.4326,82.8488,83.4042,141331.42736142,0
+VDC.US,D,20130520,000000,83.3905,83.3905,82.5882,82.694,205100.27354751,0
+VDC.US,D,20130521,000000,82.8262,82.9006,82.1268,82.6568,218776.61939121,0
+VDC.US,D,20130522,000000,82.7793,83.608,82.2227,82.4501,221760.34523843,0
+VDC.US,D,20130523,000000,81.8966,82.3853,81.5772,82.165,124111.9708726,0
+VDC.US,D,20130524,000000,82.2227,82.8822,82.1572,82.794,73649.949915525,0
+VDC.US,D,20130528,000000,83.4767,83.8274,82.8302,83.0839,109919.1127885,0
+VDC.US,D,20130529,000000,82.794,82.794,81.4303,81.5997,136761.41688656,0
+VDC.US,D,20130530,000000,81.635,81.9367,81.2833,81.3009,155229.28141889,0
+VDC.US,D,20130531,000000,81.1893,81.1893,79.8501,79.8501,175917.33196479,0
+VDC.US,D,20130603,000000,79.9099,80.6671,79.1046,80.6671,200903.86678804,0
+VDC.US,D,20130604,000000,80.813,81.204,80.1156,80.6357,259803.61537193,0
+VDC.US,D,20130605,000000,80.5074,80.5319,79.7335,79.7727,198696.95085177,0
+VDC.US,D,20130606,000000,79.756,80.1411,79.2085,80.1411,139911.5290879,0
+VDC.US,D,20130607,000000,80.476,81.3557,80.476,81.157,146904.85983691,0
+VDC.US,D,20130610,000000,81.3393,81.4391,80.8357,81.2216,119416.40505076,0
+VDC.US,D,20130611,000000,80.6436,81.4822,80.4613,80.9737,81628.328711934,0
+VDC.US,D,20130612,000000,81.4391,81.5909,80.6201,80.6603,55226.999491061,0
+VDC.US,D,20130613,000000,80.6357,81.5703,80.3497,81.4872,95856.913927281,0
+VDC.US,D,20130614,000000,81.4949,81.9044,81.0433,81.2432,77294.117303342,0
+VDC.US,D,20130617,000000,81.6174,82.2718,81.398,81.9044,67830.510621982,0
+VDC.US,D,20130618,000000,81.9877,82.3689,81.7565,82.2972,76683.693746502,0
+VDC.US,D,20130619,000000,82.3766,82.4197,80.7318,80.7318,76609.177158461,0
+VDC.US,D,20130620,000000,80.4369,80.4369,78.1495,78.3209,236672.84982348,0
+VDC.US,D,20130621,000000,78.699,79.5592,78.4619,79.2771,105343.99843775,0
+VDC.US,D,20130624,000000,78.7294,79.6052,78.1278,78.8999,163496.53959085,0
+VDC.US,D,20130625,000000,79.2222,79.2691,78.6344,79.0664,104504.92124089,0
+VDC.US,D,20130626,000000,79.4808,80.1469,79.4808,79.8755,129847.70660149,0
+VDC.US,D,20130627,000000,80.3801,80.9492,80.2214,80.2341,126933.39346641,0
+VDC.US,D,20130628,000000,80.1469,80.4683,79.8275,79.8755,197896.66311171,0
+VDC.US,D,20130701,000000,80.1979,80.9572,80.1979,80.4192,71692.103122853,0
+VDC.US,D,20130702,000000,80.3801,80.9326,80.1802,80.5163,64315.981681854,0
+VDC.US,D,20130703,000000,80.2419,80.476,79.8178,80.291,60250.234145249,0
+VDC.US,D,20130705,000000,80.869,80.8915,79.8755,80.5741,90605.025633073,0
+VDC.US,D,20130708,000000,80.7239,81.4391,80.7239,81.3323,124412.07877512,0
+VDC.US,D,20130709,000000,81.7231,82.1572,81.7231,82.0259,93885.797057288,0
+VDC.US,D,20130710,000000,82.0416,82.4579,81.9133,82.1493,138855.02677799,0
+VDC.US,D,20130711,000000,82.8909,83.4591,82.8909,83.3818,132808.97539479,0
+VDC.US,D,20130712,000000,83.3415,83.4954,83.1143,83.468,76694.922273468,0
+VDC.US,D,20130715,000000,83.6179,83.6179,83.3739,83.5581,54778.87918763,0
+VDC.US,D,20130716,000000,83.2907,83.3965,82.932,83.2807,89398.469371897,0
+VDC.US,D,20130717,000000,83.4856,83.6433,83.3054,83.4493,51083.67304088,0
+VDC.US,D,20130718,000000,83.5179,84.044,83.3415,83.8274,54370.569116166,0
+VDC.US,D,20130719,000000,83.7923,84.2379,83.7021,84.2311,58101.50239417,0
+VDC.US,D,20130722,000000,84.3771,84.3771,84.0077,84.1487,91515.557092438,0
+VDC.US,D,20130723,000000,84.1811,84.1811,83.8618,83.9255,104783.59286466,0
+VDC.US,D,20130724,000000,84.0694,84.0694,83.266,83.3818,52026.869305961,0
+VDC.US,D,20130725,000000,83.274,83.9088,83.2486,83.8373,56833.699622274,0
+VDC.US,D,20130726,000000,83.753,83.8373,82.8018,83.8177,107464.14848383,0
+VDC.US,D,20130729,000000,83.7619,83.8177,83.468,83.5247,34526.699643008,0
+VDC.US,D,20130730,000000,83.7843,84.1047,83.4042,83.5012,47756.966733625,0
+VDC.US,D,20130731,000000,83.5179,83.9175,83.3965,83.4954,36350.824887275,0
+VDC.US,D,20130801,000000,84.139,84.3682,84.0527,84.2645,67475.280859808,0
+VDC.US,D,20130802,000000,84.1968,84.327,83.6855,84.327,46575.929851915,0
+VDC.US,D,20130805,000000,84.2379,84.5123,84.1312,84.4201,82627.667611843,0
+VDC.US,D,20130806,000000,84.3447,84.4201,83.9891,84.2379,52767.952085669,0
+VDC.US,D,20130807,000000,84.1811,84.1811,83.7099,83.8451,60707.54142529,0
+VDC.US,D,20130808,000000,84.1047,84.2839,83.7432,84.1968,46742.316206037,0
+VDC.US,D,20130809,000000,84.044,84.1487,83.6511,83.8,44817.134219083,0
+VDC.US,D,20130812,000000,83.6344,83.7246,83.3965,83.6678,60771.850261545,0
+VDC.US,D,20130813,000000,83.8451,83.8451,83.323,83.6932,43769.818885777,0
+VDC.US,D,20130814,000000,83.753,83.753,83.1574,83.1574,45393.872195026,0
+VDC.US,D,20130815,000000,82.4736,82.6882,81.6605,81.7075,96004.926328186,0
+VDC.US,D,20130816,000000,81.6605,81.7231,81.0217,81.2432,81608.933983538,0
+VDC.US,D,20130819,000000,81.1893,81.2598,80.9405,80.9659,51200.041411246,0
+VDC.US,D,20130820,000000,80.9326,81.4391,80.8915,81.0687,59876.630429859,0
+VDC.US,D,20130821,000000,80.9326,81.0687,80.3879,80.4291,58197.455260963,0
+VDC.US,D,20130822,000000,80.4683,80.9326,80.4613,80.813,32393.279519608,0
+VDC.US,D,20130823,000000,80.9737,81.348,80.8523,81.3009,37535.944869699,0
+VDC.US,D,20130826,000000,81.3323,81.3323,80.4369,80.4613,48603.189356735,0
+VDC.US,D,20130827,000000,79.8845,80.0911,79.6992,79.8501,78429.219302012,0
+VDC.US,D,20130828,000000,79.7335,79.7335,79.2614,79.2614,481432.2806123,0
+VDC.US,D,20130829,000000,79.2085,79.9941,79.0889,79.7169,72215.760789507,0
+VDC.US,D,20130830,000000,79.8755,79.9774,79.5739,79.8755,65441.896703917,0
+VDC.US,D,20130903,000000,80.4036,80.4683,79.5993,79.756,116955.31609501,0
+VDC.US,D,20130904,000000,79.9323,80.4438,79.6307,80.284,103645.42854046,0
+VDC.US,D,20130905,000000,80.2282,80.4683,80.1156,80.2047,48758.347183891,0
+VDC.US,D,20130906,000000,80.3321,80.6603,79.5592,80.291,51770.654736118,0
+VDC.US,D,20130909,000000,80.4996,80.9572,80.4369,80.9326,132887.57508355,0
+VDC.US,D,20130910,000000,81.348,81.348,80.7709,81.0687,73676.490070169,0
+VDC.US,D,20130911,000000,80.8768,81.5909,80.8768,81.5909,42178.430382247,0
+VDC.US,D,20130912,000000,81.5106,81.8242,81.5106,81.6174,34632.860261589,0
+VDC.US,D,20130913,000000,81.7918,82.3129,81.7918,82.2894,79714.375251946,0
+VDC.US,D,20130916,000000,83.0094,83.3739,82.8302,82.9566,115573.1865031,0
+VDC.US,D,20130917,000000,82.8909,83.3965,82.8204,83.2984,62237.683418102,0
+VDC.US,D,20130918,000000,83.3415,84.3447,82.8822,84.337,82588.878155053,0
+VDC.US,D,20130919,000000,84.4603,84.4603,83.8098,83.9431,149398.61359838,0
+VDC.US,D,20130920,000000,84.0077,84.0077,83.3818,83.3818,83375.8958178,0
+VDC.US,D,20130923,000000,83.1985,83.2162,82.8488,83.076,81731.427004978,0
+VDC.US,D,20130924,000000,83.0663,83.2073,82.5814,82.648,28501.063763377,0
+VDC.US,D,20130925,000000,82.6225,82.7273,82.0259,82.0592,41403.662021644,0
+VDC.US,D,20130926,000000,82.2227,82.4501,81.9945,82.4276,41866.073177576,0
+VDC.US,D,20130927,000000,81.9367,82.165,81.5772,81.9044,67427.304426411,0
+VDC.US,D,20130930,000000,81.3323,81.6174,80.9737,81.1727,94824.910221655,0
+VDC.US,D,20131001,000000,81.1227,81.6605,81.0217,81.6605,68911.511536183,0
+VDC.US,D,20131002,000000,81.3393,81.4391,80.7082,81.4136,64747.769582427,0
+VDC.US,D,20131003,000000,81.2519,81.2922,80.7024,80.9904,51243.934743929,0
+VDC.US,D,20131004,000000,81.15,81.3166,80.8837,81.1637,32007.426502075,0
+VDC.US,D,20131007,000000,80.7886,81.1804,80.5319,80.7964,43219.62106448,0
+VDC.US,D,20131008,000000,80.7082,81.2833,80.6926,80.7239,84251.720921091,0
+VDC.US,D,20131009,000000,80.7808,81.1099,80.476,80.7964,64213.904163988,0
+VDC.US,D,20131010,000000,81.5459,82.2894,81.4949,82.2806,71534.90374534,0
+VDC.US,D,20131011,000000,82.2227,82.5177,82.018,82.5177,78385.325969329,0
+VDC.US,D,20131014,000000,82.0739,82.8822,82.0259,82.8822,63182.921233541,0
+VDC.US,D,20131015,000000,82.8204,82.8302,82.0592,82.1885,78008.659928404,0
+VDC.US,D,20131016,000000,82.4903,83.3415,82.4903,83.3328,70612.122983831,0
+VDC.US,D,20131017,000000,83.2162,84.2056,83.2162,84.1487,73715.279526958,0
+VDC.US,D,20131018,000000,84.3849,84.4201,84.0949,84.3849,58408.755722946,0
+VDC.US,D,20131021,000000,84.1811,84.3771,83.8373,84.0372,71581.859403558,0
+VDC.US,D,20131022,000000,84.4201,85.387,84.4201,85.2441,92238.26591893,0
+VDC.US,D,20131023,000000,85.099,85.4547,84.9051,85.3292,64816.161519398,0
+VDC.US,D,20131024,000000,85.387,85.4616,85.0745,85.2617,82265.292423418,0
+VDC.US,D,20131025,000000,85.3479,85.4616,85.005,85.4468,100357.51168999,0
+VDC.US,D,20131028,000000,85.5761,86.7028,85.4801,86.5039,110582.61665463,0
+VDC.US,D,20131029,000000,86.781,87.173,86.5039,87.1641,253536.05577494,0
+VDC.US,D,20131030,000000,87.3228,87.3228,86.252,86.494,165070.57491634,0
+VDC.US,D,20131031,000000,86.3383,86.4666,85.9337,86.017,159756.41933624,0
+VDC.US,D,20131101,000000,86.1306,86.3902,85.8739,86.2951,74800.363541874,0
+VDC.US,D,20131104,000000,86.6587,86.6675,86.1306,86.4323,89476.048285474,0
+VDC.US,D,20131105,000000,86.3902,86.8448,86.1149,86.6587,66789.319939748,0
+VDC.US,D,20131106,000000,86.9202,87.4707,86.6587,87.4443,50953.013818011,0
+VDC.US,D,20131107,000000,87.4003,87.4003,85.9916,86.0904,115763.05068634,0
+VDC.US,D,20131108,000000,85.7377,86.5626,85.5664,86.5626,102157.13832996,0
+VDC.US,D,20131111,000000,86.5372,86.7282,86.2874,86.3648,89908.856961227,0
+VDC.US,D,20131112,000000,86.2433,86.5715,86.064,86.5715,62848.10697494,0
+VDC.US,D,20131113,000000,86.252,87.2876,86.252,87.2876,146073.94884147,0
+VDC.US,D,20131114,000000,87.2318,87.9136,87.2318,87.8156,61002.545451922,0
+VDC.US,D,20131115,000000,87.9224,88.0997,87.6187,88.0007,40340.014285479,0
+VDC.US,D,20131118,000000,88.1154,88.1154,87.462,87.6276,58690.489672257,0
+VDC.US,D,20131119,000000,87.4248,87.5746,87.1828,87.3552,99855.290302093,0
+VDC.US,D,20131120,000000,87.2779,87.6363,86.7115,86.979,65500.0808891,0
+VDC.US,D,20131121,000000,86.9554,87.3454,86.9202,87.3053,95753.815634236,0
+VDC.US,D,20131122,000000,87.2405,87.7725,87.1113,87.702,46055.334510798,0
+VDC.US,D,20131125,000000,87.8969,88.0184,87.4168,87.4864,62282.597525962,0
+VDC.US,D,20131126,000000,87.657,87.8881,87.3552,87.4786,52976.190222116,0
+VDC.US,D,20131127,000000,87.6921,87.6921,87.365,87.647,36472.297133535,0
+VDC.US,D,20131129,000000,87.7108,87.9047,87.4443,87.4443,50737.630255314,0
+VDC.US,D,20131202,000000,87.462,87.462,86.8526,86.9721,74450.237655593,0
+VDC.US,D,20131203,000000,86.8585,87.462,86.8585,87.4071,75717.019652312,0
+VDC.US,D,20131204,000000,87.2062,87.4532,86.5793,87.2602,61095.435993181,0
+VDC.US,D,20131205,000000,86.9888,86.9888,86.4,86.45,48238.772617954,0
+VDC.US,D,20131206,000000,86.8918,87.7628,86.8918,87.7451,95153.599829183,0
+VDC.US,D,20131209,000000,88.2045,88.2045,87.7822,87.8881,53937.760440414,0
+VDC.US,D,20131210,000000,87.7822,87.7822,86.9467,87.1464,86133.009575361,0
+VDC.US,D,20131211,000000,87.2779,87.5913,87.0672,87.1377,81302.70142994,0
+VDC.US,D,20131212,000000,87.0926,87.0926,85.9837,86.0974,87153.784754022,0
+VDC.US,D,20131213,000000,86.2345,86.3383,85.6751,85.8886,66751.551258137,0
+VDC.US,D,20131216,000000,86.1395,86.45,85.8122,86.017,76511.182741309,0
+VDC.US,D,20131217,000000,86.017,86.017,85.4194,85.6379,69801.627491974,0
+VDC.US,D,20131218,000000,85.8984,87.0593,84.911,87.0339,102588.92623054,0
+VDC.US,D,20131219,000000,86.9202,86.929,86.3902,86.8076,74088.883242348,0
+VDC.US,D,20131220,000000,86.8918,87.462,86.8076,87.2963,85120.400598131,0
+VDC.US,D,20131223,000000,87.4707,87.5492,86.9643,87.2503,92446.504055376,0
+VDC.US,D,20131224,000000,87.2779,87.5589,87.2229,87.365,54756.4221337,0
+VDC.US,D,20131226,000000,87.5305,87.7196,87.3738,87.6921,120613.77433533,0
+VDC.US,D,20131227,000000,87.9047,88.084,87.7628,87.9224,149105.6511221,0
+VDC.US,D,20131230,000000,87.992,88.2045,87.8969,88.2045,141126.25155051,0
+VDC.US,D,20131231,000000,88.2672,88.3387,87.8783,88.1439,82992.084350624,0
+VDC.US,D,20140102,000000,87.9567,87.9567,86.9643,87.173,167974.68029963,0
+VDC.US,D,20140103,000000,87.2318,87.4168,86.9006,87.0593,139455.24258305,0
+VDC.US,D,20140106,000000,87.2779,87.314,86.5372,86.6762,114868.85162983,0
+VDC.US,D,20140107,000000,86.9554,87.365,86.929,87.1828,106011.5854046,0
+VDC.US,D,20140108,000000,87.1985,87.1985,86.4,86.6165,123881.27568222,0
+VDC.US,D,20140109,000000,86.6587,86.9888,86.3902,86.9467,154894.46716028,0
+VDC.US,D,20140110,000000,87.2318,87.3836,86.7203,87.075,140680.17279744,0
+VDC.US,D,20140113,000000,86.9389,87.2229,86.3559,86.4411,111696.28237455,0
+VDC.US,D,20140114,000000,86.6939,86.9976,86.5372,86.929,70559.04267454,0
+VDC.US,D,20140115,000000,87.0926,87.1377,86.7439,86.883,108401.22009784,0
+VDC.US,D,20140116,000000,86.7516,86.8585,86.4157,86.736,112700.72515036,0
+VDC.US,D,20140117,000000,86.6264,86.6264,86.0454,86.1061,104334.45178606,0
+VDC.US,D,20140121,000000,86.4755,86.6067,85.8819,86.3902,111482.94036222,0
+VDC.US,D,20140122,000000,86.4843,86.6675,86.4079,86.4598,234854.84923029,0
+VDC.US,D,20140123,000000,86.1913,86.1913,85.4106,85.6662,157846.54897697,0
+VDC.US,D,20140124,000000,85.486,85.8034,84.7826,84.7826,220767.13098959,0
+VDC.US,D,20140127,000000,84.7738,84.9453,84.2839,84.5054,177549.55147547,0
+VDC.US,D,20140128,000000,84.6308,85.2117,84.5994,85.0922,66003.32305218,0
+VDC.US,D,20140129,000000,84.7425,84.7425,83.3415,83.5493,159913.61871375,0
+VDC.US,D,20140130,000000,83.9793,84.1487,83.6257,83.7843,189135.34975327,0
+VDC.US,D,20140131,000000,83.1231,83.9607,82.5363,83.4416,119097.92319503,0
+VDC.US,D,20140203,000000,83.266,83.266,81.4645,81.538,523656.64587759,0
+VDC.US,D,20140204,000000,81.9044,82.1268,81.6937,82.0024,127271.27005055,0
+VDC.US,D,20140205,000000,81.7565,82.1493,81.5106,82.0024,87534.533895662,0
+VDC.US,D,20140206,000000,82.6313,83.0094,82.5432,82.982,71909.528235909,0
+VDC.US,D,20140207,000000,83.3415,83.7923,83.1408,83.7246,97756.576534767,0
+VDC.US,D,20140210,000000,83.9255,84.1312,83.5493,84.1312,60498.282513664,0
+VDC.US,D,20140211,000000,84.3594,85.1079,83.9607,84.9708,209162.95875859,0
+VDC.US,D,20140212,000000,85.0501,85.1755,84.5123,84.6905,196006.18748083,0
+VDC.US,D,20140213,000000,84.0616,85.203,84.0616,85.1579,47293.534802514,0
+VDC.US,D,20140214,000000,85.0745,85.8308,84.7905,85.6476,82432.699552718,0
+VDC.US,D,20140218,000000,85.6105,85.6105,84.911,85.2352,98802.871092894,0
+VDC.US,D,20140219,000000,85.3126,85.3713,84.8532,84.9531,139387.87142124,0
+VDC.US,D,20140220,000000,84.9785,85.6849,84.8777,85.4704,34506.284139435,0
+VDC.US,D,20140221,000000,85.6476,85.8211,85.2538,85.2705,51865.586827734,0
+VDC.US,D,20140224,000000,85.387,86.1306,85.387,85.63,147996.06850289,0
+VDC.US,D,20140225,000000,85.5761,86.3031,85.5761,85.8886,137907.74741219,0
+VDC.US,D,20140226,000000,86.2179,86.3648,85.6849,85.7965,75514.906166936,0
+VDC.US,D,20140227,000000,85.731,86.1472,85.6662,86.1395,70452.882055959,0
+VDC.US,D,20140228,000000,86.3295,87.0926,86.1228,86.6861,80349.297413072,0
+VDC.US,D,20140303,000000,86.1061,86.4755,85.7623,86.2089,80791.293065432,0
+VDC.US,D,20140304,000000,86.883,87.6363,86.883,87.5403,76283.549876468,0
+VDC.US,D,20140305,000000,87.5589,87.5589,87.1828,87.365,67532.444269812,0
+VDC.US,D,20140306,000000,87.5139,87.5139,87.1828,87.2503,56811.242568343,0
+VDC.US,D,20140307,000000,87.4532,87.4707,87.0505,87.4003,42224.365265286,0
+VDC.US,D,20140310,000000,87.2689,87.5403,87.1641,87.4786,49302.420354116,0
+VDC.US,D,20140311,000000,87.647,87.7725,87.2602,87.4707,69994.554000741,0
+VDC.US,D,20140312,000000,87.1464,87.6844,87.1464,87.6363,38160.659279039,0
+VDC.US,D,20140313,000000,87.8695,88.0086,87.0407,87.1308,63752.513783233,0
+VDC.US,D,20140314,000000,86.8751,87.6099,86.8751,87.2062,73116.084497084,0
+VDC.US,D,20140317,000000,87.6187,87.8607,87.5403,87.8079,63456.488981421,0
+VDC.US,D,20140318,000000,87.9478,88.1066,87.7529,87.9832,69589.306254812,0
+VDC.US,D,20140319,000000,88.0655,88.084,86.8751,87.2151,57353.274188211,0
+VDC.US,D,20140320,000000,87.121,87.6657,86.9202,87.4943,43283.929900736,0
+VDC.US,D,20140321,000000,87.9136,88.3486,87.5305,87.5834,49923.051662743,0
+VDC.US,D,20140324,000000,87.8509,88.0997,87.3738,87.4864,86557.652049685,0
+VDC.US,D,20140325,000000,87.6755,88.1957,87.6755,88.0007,53933.6773397,0
+VDC.US,D,20140326,000000,88.2496,88.4798,87.9224,87.9224,169993.77360302,0
+VDC.US,D,20140327,000000,87.9401,88.1957,87.6657,87.8156,197043.29506235,0
+VDC.US,D,20140328,000000,87.9401,88.2241,87.8509,88.0576,105095.95006933,0
+VDC.US,D,20140331,000000,88.2672,88.7718,88.2672,88.6913,48428.636801184,0
+VDC.US,D,20140401,000000,88.8128,88.8295,88.377,88.6316,115864.10742902,0
+VDC.US,D,20140402,000000,88.6052,88.8756,88.4093,88.8227,134816.84017121,0
+VDC.US,D,20140403,000000,88.709,88.8756,88.5689,88.8227,60790.22421476,0
+VDC.US,D,20140404,000000,89.0627,89.1872,88.2594,88.3104,73500.91673944,0
+VDC.US,D,20140407,000000,88.1713,88.8394,88.1713,88.5415,56833.699622274,0
+VDC.US,D,20140408,000000,88.4337,88.8854,88.4152,88.8756,73307.990230673,0
+VDC.US,D,20140409,000000,89.1078,89.3311,88.8659,89.3311,39674.468868993,0
+VDC.US,D,20140410,000000,89.2958,89.8259,88.425,88.515,96891.979958442,0
+VDC.US,D,20140411,000000,88.179,88.6483,87.8695,87.9743,145230.7885439,0
+VDC.US,D,20140414,000000,88.3202,88.7914,88.0184,88.5689,109741.49790742,0
+VDC.US,D,20140415,000000,88.8756,88.9452,88.2594,88.8394,34285.796700844,0
+VDC.US,D,20140416,000000,89.2597,89.7456,89.2507,89.7259,54180.704932934,0
+VDC.US,D,20140417,000000,89.7259,89.8533,89.341,89.8259,40518.649941745,0
+VDC.US,D,20140421,000000,89.8357,89.8895,89.4585,89.8798,76572.429252028,0
+VDC.US,D,20140422,000000,89.8533,90.0365,89.7456,89.8533,49053.351210524,0
+VDC.US,D,20140423,000000,89.7631,90.0002,89.7259,89.7887,43104.273469292,0
+VDC.US,D,20140424,000000,89.8983,90.1177,89.6652,89.9698,70173.189657007,0
+VDC.US,D,20140425,000000,89.8434,90.0983,89.7182,90.0541,54983.034223362,0
+VDC.US,D,20140428,000000,90.3264,91.2581,90.3264,91.0847,56129.364748998,0
+VDC.US,D,20140429,000000,91.2121,91.2121,90.7134,90.7408,106078.95656639,0
+VDC.US,D,20140430,000000,90.8046,90.9965,90.632,90.9779,153998.22655342,0
+VDC.US,D,20140501,000000,91.0749,91.0749,90.4597,90.9221,382016.94441221,0
+VDC.US,D,20140502,000000,90.9054,91.1033,90.7408,90.9143,116228.52416781,0
+VDC.US,D,20140505,000000,90.7408,90.9583,90.2893,90.832,71167.424681022,0
+VDC.US,D,20140506,000000,90.5048,90.687,90.1551,90.1551,208070.72931741,0
+VDC.US,D,20140507,000000,90.1461,91.0945,90.1461,91.0945,57137.890625514,0
+VDC.US,D,20140508,000000,91.165,91.4658,90.8133,91.0847,68023.437130748,0
+VDC.US,D,20140509,000000,91.1033,91.4952,91.0151,91.4952,44619.103834424,0
+VDC.US,D,20140512,000000,91.8792,91.9615,91.505,91.7137,54517.560741892,0
+VDC.US,D,20140513,000000,91.795,91.9458,91.7137,91.8234,67100.65636924,0
+VDC.US,D,20140514,000000,91.6882,91.697,91.165,91.2845,50873.393354075,0
+VDC.US,D,20140515,000000,90.9682,90.9779,90.3078,90.4764,67062.887687628,0
+VDC.US,D,20140516,000000,90.4685,91.0749,90.4685,91.0749,41415.911323787,0
+VDC.US,D,20140519,000000,90.9965,90.9965,90.6595,90.9143,48719.557727102,0
+VDC.US,D,20140520,000000,90.878,90.878,90.3804,90.4597,40447.195679239,0
+VDC.US,D,20140521,000000,90.7497,91.0847,90.4685,91.0749,78839.570923833,0
+VDC.US,D,20140522,000000,90.9682,91.1298,90.7046,90.9221,143196.38361283,0
+VDC.US,D,20140523,000000,91.0308,91.2023,91.0308,91.1209,31902.286658672,0
+VDC.US,D,20140527,000000,91.4491,91.4853,91.2307,91.4658,43924.976712935,0
+VDC.US,D,20140528,000000,91.4952,91.6049,91.3119,91.3394,403253.15122906,0
+VDC.US,D,20140529,000000,91.5961,92.275,91.5696,92.2191,57938.178365584,0
+VDC.US,D,20140530,000000,92.2574,92.8696,92.1466,92.8128,46605.532332097,0
+VDC.US,D,20140602,000000,92.8872,92.8872,92.4572,92.5296,118555.89157516,0
+VDC.US,D,20140603,000000,92.2671,92.3906,92.2377,92.2847,73681.593946063,0
+VDC.US,D,20140604,000000,92.3367,92.6884,92.2377,92.6884,81965.184520892,0
+VDC.US,D,20140605,000000,92.6511,93.0743,92.4739,93.0273,59890.921282362,0
+VDC.US,D,20140606,000000,93.139,93.2889,93.0557,93.2693,66515.752191867,0
+VDC.US,D,20140609,000000,93.2693,93.3536,93.0273,93.1772,59940.939266116,0
+VDC.US,D,20140610,000000,93.0459,93.2232,92.9353,93.1488,47962.142544537,0
+VDC.US,D,20140611,000000,93.0078,93.1107,92.7286,92.8412,47879.459755065,0
+VDC.US,D,20140612,000000,92.7765,92.8314,92.1839,92.2475,45445.931729138,0
+VDC.US,D,20140613,000000,92.2377,92.3367,92.035,92.2671,58404.672622232,0
+VDC.US,D,20140616,000000,92.1839,92.6511,91.9811,92.557,1050029.5745056,0
+VDC.US,D,20140617,000000,92.5483,92.6972,92.3367,92.6688,68954.384093687,0
+VDC.US,D,20140618,000000,92.6434,93.7219,92.6434,93.7121,54707.424925124,0
+VDC.US,D,20140619,000000,93.9002,94.2588,93.8355,94.2137,56116.094671675,0
+VDC.US,D,20140620,000000,94.3548,94.3636,93.8443,93.9296,91486.975387436,0
+VDC.US,D,20140623,000000,93.9393,93.9393,93.2791,93.4103,82949.21179312,0
+VDC.US,D,20140624,000000,93.1871,93.3634,92.8608,93.0078,63393.200920344,0
+VDC.US,D,20140625,000000,92.8412,92.9813,92.6247,92.9725,49698.481123437,0
+VDC.US,D,20140626,000000,92.9157,92.9157,92.2936,92.6051,55257.622746421,0
+VDC.US,D,20140627,000000,92.5767,92.803,92.322,92.7952,116100.92727048,0
+VDC.US,D,20140630,000000,92.6247,93.2693,92.5013,92.7286,42705.150374436,0
+VDC.US,D,20140701,000000,92.9059,93.335,92.6688,93.094,59489.756637147,0
+VDC.US,D,20140702,000000,93.1204,93.3731,93.094,93.2507,167751.13053551,0
+VDC.US,D,20140703,000000,93.3634,93.8355,93.3634,93.7043,42763.334559618,0
+VDC.US,D,20140707,000000,93.6093,93.91,93.6093,93.7689,219459.51798573,0
+VDC.US,D,20140708,000000,93.7219,93.8355,93.5906,93.619,41532.279694154,0
+VDC.US,D,20140709,000000,93.7592,94.0501,93.7493,93.9393,56454.992030991,0
+VDC.US,D,20140710,000000,93.2791,93.8904,93.1684,93.816,87015.980104903,0
+VDC.US,D,20140711,000000,93.816,94.0041,93.5035,93.9296,66323.846458278,0
+VDC.US,D,20140714,000000,94.2225,94.4498,94.1843,94.2314,74026.61595645,0
+VDC.US,D,20140715,000000,94.1941,94.1941,93.4103,93.5162,48764.471834964,0
+VDC.US,D,20140716,000000,93.7043,93.9473,93.335,93.4662,49069.683613383,0
+VDC.US,D,20140717,000000,93.3634,93.5338,92.7383,92.7677,48995.16702534,0
+VDC.US,D,20140718,000000,93.0175,93.7219,92.9813,93.7043,45533.718394504,0
+VDC.US,D,20140721,000000,93.3173,93.3173,92.9451,93.2145,177156.55303168,0
+VDC.US,D,20140722,000000,93.0646,93.3075,92.9059,93.2145,47943.76859132,0
+VDC.US,D,20140723,000000,93.2321,93.3918,93.0078,93.0743,41382.225742892,0
+VDC.US,D,20140724,000000,93.1586,93.5162,93.1586,93.4103,54482.854385818,0
+VDC.US,D,20140725,000000,93.3918,93.3918,92.7383,92.9353,47302.721779122,0
+VDC.US,D,20140728,000000,92.9254,92.9254,92.2475,92.4298,862286.56209603,0
+VDC.US,D,20140729,000000,92.5483,92.7059,91.9536,91.9713,847696.62246743,0
+VDC.US,D,20140730,000000,92.2113,92.2191,91.0945,91.0945,82543.964047191,0
+VDC.US,D,20140731,000000,90.4959,90.5224,89.5202,89.53,109795.59899188,0
+VDC.US,D,20140801,000000,89.6475,90.5224,89.6475,90.2079,139465.45033483,0
+VDC.US,D,20140804,000000,90.3539,90.6595,89.9915,90.5694,56382.516993306,0
+VDC.US,D,20140805,000000,90.4254,90.6781,89.8533,90.0816,50234.388092234,0
+VDC.US,D,20140806,000000,89.5839,90.8702,89.4762,90.832,67496.717138559,0
+VDC.US,D,20140807,000000,91.0406,91.0406,89.9317,90.1902,40037.864832595,0
+VDC.US,D,20140808,000000,90.2609,91.0749,90.1551,91.069,40432.904826737,0
+VDC.US,D,20140811,000000,91.4579,92.1368,91.2768,91.7597,1210747.5640601,0
+VDC.US,D,20140812,000000,91.6597,91.8145,91.4579,91.6509,42045.729609021,0
+VDC.US,D,20140813,000000,91.9262,92.0634,91.6235,91.8978,38023.875405098,0
+VDC.US,D,20140814,000000,91.9458,92.275,91.9458,92.275,33314.01873076,0
+VDC.US,D,20140815,000000,92.803,92.851,91.9165,92.3719,54813.585543704,0
+VDC.US,D,20140818,000000,92.6884,93.0273,92.6884,92.8794,232134.48337916,0
+VDC.US,D,20140819,000000,93.0459,93.2791,92.7481,93.1586,57422.68690036,0
+VDC.US,D,20140820,000000,93.0646,93.2409,92.897,93.1684,90807.139118447,0
+VDC.US,D,20140821,000000,93.4192,93.6464,93.1871,93.2507,50735.588704955,0
+VDC.US,D,20140822,000000,93.2507,93.5162,93.0362,93.1301,55810.882893255,0
+VDC.US,D,20140825,000000,93.4838,93.7493,93.4467,93.6563,91150.119578478,0
+VDC.US,D,20140826,000000,93.7043,93.7689,93.5612,93.571,64976.423222447,0
+VDC.US,D,20140827,000000,93.6377,93.6661,93.4564,93.6661,34489.951736576,0
+VDC.US,D,20140828,000000,93.4103,93.6954,93.4016,93.6563,42245.801544038,0
+VDC.US,D,20140829,000000,93.6758,93.7493,93.4369,93.7493,64963.153145125,0
+VDC.US,D,20140902,000000,93.7219,94.0697,93.4838,93.7219,72245.363269688,0
+VDC.US,D,20140903,000000,93.9668,94.0599,93.7318,93.816,50099.645768651,0
+VDC.US,D,20140904,000000,94.2314,94.345,93.8061,93.9668,68467.474333465,0
+VDC.US,D,20140905,000000,93.8727,94.5527,93.7777,94.4949,43107.335794827,0
+VDC.US,D,20140908,000000,94.4204,94.4773,93.8904,93.9668,75458.76353211,0
+VDC.US,D,20140909,000000,93.9942,93.9942,93.6758,93.7043,44647.685539426,0
+VDC.US,D,20140910,000000,93.7219,94.25,93.7121,94.147,44888.588481589,0
+VDC.US,D,20140911,000000,94.0501,94.2882,93.91,94.2783,74601.312382035,0
+VDC.US,D,20140912,000000,94.2588,94.2588,93.428,93.6377,57553.346123229,0
+VDC.US,D,20140915,000000,93.7592,94.0138,93.7219,93.9473,69124.853548523,0
+VDC.US,D,20140916,000000,93.7493,94.8828,93.7493,94.676,73081.37814101,0
+VDC.US,D,20140917,000000,94.6947,94.8554,94.3351,94.4773,74707.473000617,0
+VDC.US,D,20140918,000000,94.7231,94.7604,94.4018,94.7231,51383.780943405,0
+VDC.US,D,20140919,000000,94.9582,95.0248,94.8172,94.8357,64420.100750077,0
+VDC.US,D,20140922,000000,94.6947,94.7701,94.4204,94.5438,81264.932748331,0
+VDC.US,D,20140923,000000,94.345,94.3548,93.7973,93.7973,48044.825334008,0
+VDC.US,D,20140924,000000,93.8061,94.9582,93.8061,94.9386,62102.941094518,0
+VDC.US,D,20140925,000000,94.4773,94.7604,93.6661,93.7777,95549.660598503,0
+VDC.US,D,20140926,000000,93.7395,94.2314,93.4103,94.0795,62669.471318674,0
+VDC.US,D,20140929,000000,93.5035,94.147,93.4369,94.0501,371645.86859702,0
+VDC.US,D,20140930,000000,93.9668,94.2685,93.7493,94.0599,79440.807504064,0
+VDC.US,D,20141001,000000,93.957,93.957,93.2889,93.4751,282360.70526996,0
+VDC.US,D,20141002,000000,93.382,93.7777,93.1488,93.5995,171159.49885705,0
+VDC.US,D,20141003,000000,94.1843,94.7231,93.8904,94.6379,141189.53961159,0
+VDC.US,D,20141006,000000,94.8456,94.8456,94.1089,94.7427,151988.32022664,0
+VDC.US,D,20141007,000000,94.3077,94.8632,94.1843,94.2039,298267.44487902,0
+VDC.US,D,20141008,000000,94.2783,95.5069,94.1657,95.497,166444.53830682,0
+VDC.US,D,20141009,000000,95.3491,95.9084,94.5341,94.5625,122044.90113581,0
+VDC.US,D,20141010,000000,94.5438,95.8233,94.3832,94.921,200337.33656388,0
+VDC.US,D,20141013,000000,95.0053,95.0053,93.5906,93.6377,140880.24473245,0
+VDC.US,D,20141014,000000,93.9942,94.0892,93.4192,93.6464,503909.75004641,0
+VDC.US,D,20141015,000000,92.6335,93.1968,91.2307,92.6434,255004.95125704,0
+VDC.US,D,20141016,000000,91.357,92.3807,91.0945,91.9262,149025.00988299,0
+VDC.US,D,20141017,000000,92.5954,93.0743,91.9262,93.0273,89764.927661035,0
+VDC.US,D,20141020,000000,92.7677,94.3832,92.7677,94.3077,931034.74960361,0
+VDC.US,D,20141021,000000,94.0795,94.8456,93.7973,94.779,159510.41251819,0
+VDC.US,D,20141022,000000,94.873,95.5921,94.873,94.921,153959.43709663,0
+VDC.US,D,20141023,000000,95.4392,95.4882,94.779,94.9015,121641.69494025,0
+VDC.US,D,20141024,000000,95.0817,95.6508,95.0542,95.6214,81458.880032277,0
+VDC.US,D,20141027,000000,95.4098,96.1681,95.1973,95.8134,117001.25097806,0
+VDC.US,D,20141028,000000,96.1299,96.2925,95.8321,96.2739,91110.30934651,0
+VDC.US,D,20141029,000000,96.3905,96.5276,95.6312,96.2171,120453.51263228,0
+VDC.US,D,20141030,000000,95.8987,97.0135,95.7557,96.8283,77623.827686049,0
+VDC.US,D,20141031,000000,97.6709,97.6709,97.2467,97.5141,124909.19628714,0
+VDC.US,D,20141103,000000,97.4319,97.8864,97.3436,97.8766,224712.42705512,0
+VDC.US,D,20141104,000000,97.6709,98.5036,97.6709,98.337,132771.20671317,0
+VDC.US,D,20141105,000000,99.1694,99.3455,98.5232,98.9544,121536.55509684,0
+VDC.US,D,20141106,000000,99.0717,99.2968,98.7187,99.1891,341061.40269401,0
+VDC.US,D,20141107,000000,99.0915,99.3852,98.6015,99.3653,94498.262164484,0
+VDC.US,D,20141110,000000,99.405,99.8845,99.121,99.8756,76041.626159125,0
+VDC.US,D,20141111,000000,99.8845,99.9629,99.4348,99.6304,88637.991863794,0
+VDC.US,D,20141112,000000,99.2968,99.8557,99.2187,99.7187,77913.727836788,0
+VDC.US,D,20141113,000000,99.7674,100.551,99.7475,100.11,80762.711360429,0
+VDC.US,D,20141114,000000,100.041,100.14,99.2879,99.5321,89753.69913407,0
+VDC.US,D,20141117,000000,99.4249,100.13,99.4249,100.12,95890.599508176,0
+VDC.US,D,20141118,000000,100.15,100.629,100.061,100.542,89202.480537594,0
+VDC.US,D,20141119,000000,100.551,100.943,100.355,100.874,117741.31298259,0
+VDC.US,D,20141120,000000,100.707,100.707,100.306,100.502,79586.778354614,0
+VDC.US,D,20141121,000000,101.383,101.413,100.786,100.963,140857.78767853,0
+VDC.US,D,20141124,000000,101.198,101.325,100.717,100.836,139390.93374679,0
+VDC.US,D,20141125,000000,100.913,101.178,100.707,101.021,141830.58642378,0
+VDC.US,D,20141126,000000,101.06,101.472,101.06,101.453,83976.111622853,0
+VDC.US,D,20141128,000000,101.619,102.902,101.619,102.52,79131.512624931,0
+VDC.US,D,20141201,000000,102.216,102.364,101.844,101.981,153003.9915294,0
+VDC.US,D,20141202,000000,101.991,102.402,101.961,102.285,161011.97280599,0
+VDC.US,D,20141203,000000,102.265,102.315,101.54,101.785,124688.70884854,0
+VDC.US,D,20141204,000000,101.785,101.844,101.198,101.697,98579.321328767,0
+VDC.US,D,20141205,000000,101.737,101.894,101.325,101.884,79596.9861064,0
+VDC.US,D,20141208,000000,101.864,102.197,101.393,101.619,111524.79214454,0
+VDC.US,D,20141209,000000,100.854,101.383,100.306,101.383,126407.69424941,0
+VDC.US,D,20141210,000000,101.393,101.629,100.257,100.296,155339.52513817,0
+VDC.US,D,20141211,000000,100.649,101.824,100.649,101.198,98043.414359971,0
+VDC.US,D,20141212,000000,100.707,101.501,99.8944,99.9828,133626.61631289,0
+VDC.US,D,20141215,000000,100.218,100.58,98.8755,99.2187,195386.57694738,0
+VDC.US,D,20141216,000000,98.915,100.766,98.7581,98.8075,192876.49078305,0
+VDC.US,D,20141217,000000,99.1496,100.463,99.0421,100.287,136547.05409905,0
+VDC.US,D,20141218,000000,101.315,102.382,100.923,102.382,197083.10529432,0
+VDC.US,D,20141219,000000,102.481,102.843,102.098,102.275,170334.7125127,0
+VDC.US,D,20141222,000000,102.422,103.176,102.422,103.176,156527.70744614,0
+VDC.US,D,20141223,000000,103.47,104.107,103.303,103.97,132632.38128888,0
+VDC.US,D,20141224,000000,104.147,104.313,103.764,103.774,237000.51865583,0
+VDC.US,D,20141226,000000,103.97,104.294,103.881,103.96,85530.752219952,0
+VDC.US,D,20141229,000000,103.921,103.921,103.353,103.706,615507.01722863,0
+VDC.US,D,20141230,000000,103.578,103.764,103.246,103.283,180418.95050268,0
+VDC.US,D,20141231,000000,103.597,103.607,102.011,102.235,101793.74236637,0
+VDC.US,D,20150102,000000,102.305,102.471,101.07,101.639,316332.10321577,0
+VDC.US,D,20150105,000000,101.53,101.727,100.707,100.786,202827.00722464,0
+VDC.US,D,20150106,000000,101.246,101.766,100.306,100.707,239687.19892606,0
+VDC.US,D,20150107,000000,101.472,102.452,101.374,102.364,137804.64911915,0
+VDC.US,D,20150108,000000,103.109,104.029,103.079,103.941,312464.38606383,0
+VDC.US,D,20150109,000000,104.294,104.294,103.118,103.137,141582.53805537,0
+VDC.US,D,20150112,000000,103.265,103.373,102.501,102.716,158516.17749417,0
+VDC.US,D,20150113,000000,103.333,103.951,102.041,102.668,213250.14257394,0
+VDC.US,D,20150114,000000,101.971,102.471,101.737,102.402,151606.55030982,0
+VDC.US,D,20150115,000000,102.785,103.127,102.207,102.618,107697.90599974,0
+VDC.US,D,20150116,000000,102.462,103.47,102.382,103.412,141049.69341211,0
+VDC.US,D,20150120,000000,103.764,104.225,102.922,103.784,631882.2926447,0
+VDC.US,D,20150121,000000,103.597,104.264,103.089,104.176,189109.83037379,0
+VDC.US,D,20150122,000000,104.558,105.351,103.744,105.322,148422.75252758,0
+VDC.US,D,20150123,000000,104.862,104.862,104.205,104.215,176064.32359052,0
+VDC.US,D,20150126,000000,104.127,104.391,103.744,104.323,139634.89901449,0
+VDC.US,D,20150127,000000,103.51,103.558,102.608,103.109,230274.63100363,0
+VDC.US,D,20150128,000000,103.558,103.764,101.854,101.971,232702.03437849,0
+VDC.US,D,20150129,000000,102.216,102.745,101.472,102.658,134230.91521866,0
+VDC.US,D,20150130,000000,102.197,102.197,100.669,100.776,139259.25374874,0
+VDC.US,D,20150202,000000,100.972,102.06,100.051,102.06,266889.83666218,0
+VDC.US,D,20150203,000000,102.422,102.952,102.069,102.952,133794.02344219,0
+VDC.US,D,20150204,000000,102.805,103.725,102.805,103.059,142492.04873955,0
+VDC.US,D,20150205,000000,103.256,103.597,103.089,103.578,136232.65534402,0
+VDC.US,D,20150206,000000,103.686,103.686,102.775,103.166,99686.862397614,0
+VDC.US,D,20150209,000000,102.962,103.039,102.128,102.412,129903.84923632,0
+VDC.US,D,20150210,000000,103.283,103.637,102.696,103.558,159050.04291261,0
+VDC.US,D,20150211,000000,103.744,104.274,103.363,104.048,174485.18438913,0
+VDC.US,D,20150212,000000,104.303,104.431,103.951,104.411,101172.09028257,0
+VDC.US,D,20150213,000000,104.274,104.411,103.853,104.058,115289.41100345,0
+VDC.US,D,20150217,000000,103.951,104.205,103.45,104.068,201297.886007,0
+VDC.US,D,20150218,000000,103.891,104.627,103.891,104.627,85577.707878171,0
+VDC.US,D,20150219,000000,104.381,104.45,103.951,104,95529.24509493,0
+VDC.US,D,20150220,000000,103.862,104.381,103.323,104.303,132008.68765472,0
+VDC.US,D,20150223,000000,104.303,104.636,104.254,104.607,93067.135364001,0
+VDC.US,D,20150224,000000,104.636,105.009,104.391,104.94,142203.169364,0
+VDC.US,D,20150225,000000,104.872,105.019,104.489,104.636,93084.488542039,0
+VDC.US,D,20150226,000000,104.489,104.792,104.342,104.715,89780.239288715,0
+VDC.US,D,20150227,000000,104.773,105.253,104.705,105.077,84839.687423999,0
+VDC.US,D,20150302,000000,105.077,105.322,104.882,105.273,124331.437536,0
+VDC.US,D,20150303,000000,104.862,105.234,104.431,104.862,100321.78455874,0
+VDC.US,D,20150304,000000,104.744,104.744,103.921,104.176,92608.807308783,0
+VDC.US,D,20150305,000000,104.538,104.558,104.156,104.518,143811.91104557,0
+VDC.US,D,20150306,000000,103.578,104.068,102.285,102.589,185339.08686383,0
+VDC.US,D,20150309,000000,102.843,103.236,102.618,103.069,111226.72579237,0
+VDC.US,D,20150310,000000,102.442,102.442,101.56,101.56,171740.31993372,0
+VDC.US,D,20150311,000000,101.423,101.785,100.669,100.913,126174.95750867,0
+VDC.US,D,20150312,000000,101.227,102.364,101.178,102.364,106450.51873141,0
+VDC.US,D,20150313,000000,102.275,102.275,100.992,101.639,134256.43459813,0
+VDC.US,D,20150316,000000,102.108,102.735,102.041,102.706,2058442.1449772,0
+VDC.US,D,20150317,000000,102.589,102.589,101.844,102.108,118943.78614305,0
+VDC.US,D,20150318,000000,101.981,103.246,100.776,102.785,159737.02460784,0
+VDC.US,D,20150319,000000,102.549,102.775,102.295,102.412,84030.212707322,0
+VDC.US,D,20150320,000000,102.648,103.677,102.648,103.637,106816.97702056,0
+VDC.US,D,20150323,000000,103.617,104.46,103.617,103.96,188401.41239981,0
+VDC.US,D,20150324,000000,104.205,104.421,103.412,103.412,123845.54855097,0
+VDC.US,D,20150325,000000,104.47,104.645,103.156,103.196,155446.70653193,0
+VDC.US,D,20150326,000000,102.872,103.176,102.471,102.775,77661.596367659,0
+VDC.US,D,20150327,000000,102.863,103.54,102.775,103.5,108044.96956048,0
+VDC.US,D,20150330,000000,103.872,104.508,103.373,104.48,162801.39169418,0
+VDC.US,D,20150331,000000,104.441,105.331,102.128,103.667,190159.18725746,0
+VDC.US,D,20150401,000000,103.617,103.667,102.716,103.667,178845.93595237,0
+VDC.US,D,20150402,000000,103.677,104.528,103.647,104.391,79500.012464427,0
+VDC.US,D,20150406,000000,104.068,105.557,103.99,105.273,93097.758619361,0
+VDC.US,D,20150407,000000,105.273,105.508,104.685,104.715,120254.46147244,0
+VDC.US,D,20150408,000000,104.872,105.116,104.441,104.842,94936.174716129,0
+VDC.US,D,20150409,000000,104.862,105.253,104.46,105.214,64142.449901482,0
+VDC.US,D,20150410,000000,105.194,105.596,105.009,105.331,58065.775262916,0
+VDC.US,D,20150413,000000,105.116,105.4,104.802,104.852,110370.29541748,0
+VDC.US,D,20150414,000000,104.872,105.253,104.45,105.047,119312.28598254,0
+VDC.US,D,20150415,000000,105.371,105.606,104.773,104.842,116328.56013532,0
+VDC.US,D,20150416,000000,105.184,105.469,104.92,105.116,128467.61855994,0
+VDC.US,D,20150417,000000,104.47,104.685,103.568,104.117,104858.10945272,0
+VDC.US,D,20150420,000000,104.783,105.009,104.45,104.45,68550.157122937,0
+VDC.US,D,20150421,000000,104.822,105.126,104.47,104.588,75339.332836207,0
+VDC.US,D,20150422,000000,104.489,104.802,104.117,104.725,94608.505883779,0
+VDC.US,D,20150423,000000,104.362,104.822,104.244,104.391,108535.96242143,0
+VDC.US,D,20150424,000000,104.508,104.645,104.284,104.323,121901.9926108,0
+VDC.US,D,20150427,000000,104.48,104.489,103.696,103.764,166105.6409475,0
+VDC.US,D,20150428,000000,103.911,103.99,103.393,103.823,87433.477152975,0
+VDC.US,D,20150429,000000,103.667,103.667,102.843,102.942,102407.22824874,0
+VDC.US,D,20150430,000000,102.932,103.029,102.098,102.471,111226.72579237,0
+VDC.US,D,20150501,000000,102.833,103.43,102.696,103.412,164881.73150829,0
+VDC.US,D,20150504,000000,103.677,103.853,103.47,103.637,91751.356158708,0
+VDC.US,D,20150505,000000,103.587,103.667,102.608,102.785,112081.11461691,0
+VDC.US,D,20150506,000000,103.166,103.323,102.549,103.118,79413.246574241,0
+VDC.US,D,20150507,000000,102.696,103.5,102.549,103.333,90972.504697391,0
+VDC.US,D,20150508,000000,103.951,104.538,103.931,104.107,63944.419516821,0
+VDC.US,D,20150511,000000,103.951,104.48,103.734,103.734,76562.221500242,0
+VDC.US,D,20150512,000000,103.383,103.862,103,103.597,51633.870862177,0
+VDC.US,D,20150513,000000,103.764,104.166,103.48,103.578,76975.6354476,0
+VDC.US,D,20150514,000000,104.078,105.146,104.078,105.067,77419.672650317,0
+VDC.US,D,20150515,000000,105.146,105.44,105.106,105.44,82942.06636687,0
+VDC.US,D,20150518,000000,105.273,105.469,105.019,105.312,60890.26018227,0
+VDC.US,D,20150519,000000,105.361,105.361,104.695,105.019,84500.790064684,0
+VDC.US,D,20150520,000000,105.057,105.312,104.842,104.842,64234.319667562,0
+VDC.US,D,20150521,000000,104.91,105.116,104.498,104.94,76805.165992764,0
+VDC.US,D,20150522,000000,104.872,104.872,104.548,104.636,48385.76424368,0
+VDC.US,D,20150526,000000,104.48,104.568,103.597,103.804,100625.97556198,0
+VDC.US,D,20150527,000000,104.048,104.508,103.97,104.441,63944.419516821,0
+VDC.US,D,20150528,000000,104.274,104.441,103.881,104.303,81217.977090112,0
+VDC.US,D,20150529,000000,104.294,104.294,103.5,103.677,76927.659014203,0
+VDC.US,D,20150601,000000,103.97,103.97,103.313,103.677,73945.974717336,0
+VDC.US,D,20150602,000000,103.558,103.597,102.902,103.323,100909.75106165,0
+VDC.US,D,20150603,000000,103.246,103.715,103.206,103.333,70680.514920802,0
+VDC.US,D,20150604,000000,103.146,103.383,102.382,102.442,106816.97702056,0
+VDC.US,D,20150605,000000,102.373,102.412,101.168,101.237,281375.65722255,0
+VDC.US,D,20150608,000000,101.207,101.443,100.963,101.109,100932.20811558,0
+VDC.US,D,20150609,000000,101.109,101.932,101.041,101.53,103323.88435918,0
+VDC.US,D,20150610,000000,101.864,102.726,101.864,102.52,82463.322808078,0
+VDC.US,D,20150611,000000,102.686,102.98,102.452,102.52,85307.202455826,0
+VDC.US,D,20150612,000000,102.305,102.305,101.874,102.216,85012.198429193,0
+VDC.US,D,20150615,000000,101.844,101.922,101.383,101.443,102897.2003345,0
+VDC.US,D,20150616,000000,101.834,102.569,101.639,102.539,110734.71215626,0
+VDC.US,D,20150617,000000,102.726,103.265,102.334,103.049,250996.36713044,0
+VDC.US,D,20150618,000000,103.216,104.558,103.216,104.107,124090.53459384,0
+VDC.US,D,20150619,000000,104.097,104.597,104.009,104.176,115881.46060706,0
+VDC.US,D,20150622,000000,104.645,104.91,104.47,104.508,76683.693746502,0
+VDC.US,D,20150623,000000,104.588,104.588,104,104.234,83106.411170634,0
+VDC.US,D,20150624,000000,104.068,104.303,103.706,103.744,79623.526261044,0
+VDC.US,D,20150625,000000,103.941,104.068,103.558,103.558,93955.209769436,0
+VDC.US,D,20150626,000000,103.677,103.99,103.5,103.677,57574.78240198,0
+VDC.US,D,20150629,000000,102.785,103.283,102.031,102.031,121883.61865758,0
+VDC.US,D,20150630,000000,102.668,102.668,101.961,101.961,117372.81314308,0
+VDC.US,D,20150701,000000,102.589,103.176,102.168,103.137,104735.61643127,0
+VDC.US,D,20150702,000000,103.333,103.578,102.765,103.059,87467.162733872,0
+VDC.US,D,20150706,000000,102.354,103.323,102.354,102.912,75456.721981753,0
+VDC.US,D,20150707,000000,103.019,104.93,102.775,104.842,99835.895573699,0
+VDC.US,D,20150708,000000,104.156,104.45,103.677,103.677,92976.2863731,0
+VDC.US,D,20150709,000000,104.685,105.019,103.715,103.715,134745.3859087,0
+VDC.US,D,20150710,000000,104.508,105.126,104.508,104.882,87954.072494091,0
+VDC.US,D,20150713,000000,105.43,105.969,105.43,105.939,89788.405490145,0
+VDC.US,D,20150714,000000,106.007,106.086,105.782,106.007,82716.475052385,0
+VDC.US,D,20150715,000000,105.969,106.066,105.528,105.685,110446.85355588,0
+VDC.US,D,20150716,000000,106.135,106.929,106.135,106.84,63453.426655886,0
+VDC.US,D,20150717,000000,106.683,106.743,106.096,106.703,84766.191611136,0
+VDC.US,D,20150720,000000,106.85,106.939,106.478,106.88,81706.92840069,0
+VDC.US,D,20150721,000000,106.85,106.9,106.194,106.449,101552.8394242,0
+VDC.US,D,20150722,000000,106.527,107.037,106.517,106.782,76317.235457363,0
+VDC.US,D,20150723,000000,106.929,106.929,106.106,106.213,86726.079954164,0
+VDC.US,D,20150724,000000,106.057,106.253,105.508,105.635,66515.752191867,0
+VDC.US,D,20150727,000000,105.351,105.606,104.872,105.469,111714.65632777,0
+VDC.US,D,20150728,000000,106.037,106.772,105.685,106.733,102652.21429162,0
+VDC.US,D,20150729,000000,106.939,107.281,106.673,107.085,355242.01147596,0
+VDC.US,D,20150730,000000,106.772,106.987,106.096,106.89,85747.156557828,0
+VDC.US,D,20150731,000000,107.271,107.321,106.91,106.947,87708.065676034,0
+VDC.US,D,20150803,000000,106.967,107.232,106.772,107.222,117139.05562717,0
+VDC.US,D,20150804,000000,107.124,107.398,106.82,107.321,98361.896215713,0
+VDC.US,D,20150805,000000,107.682,108.428,107.682,108.29,105350.12308883,0
+VDC.US,D,20150806,000000,108.496,108.574,107.281,107.448,79513.282541749,0
+VDC.US,D,20150807,000000,107.478,107.478,106.429,106.85,75947.714842689,0
+VDC.US,D,20150810,000000,107.291,107.585,107.114,107.301,77172.645057081,0
+VDC.US,D,20150811,000000,106.772,107.164,106.576,106.919,97892.339633529,0
+VDC.US,D,20150812,000000,106.409,106.987,105.469,106.987,148710.61112796,0
+VDC.US,D,20150813,000000,107.057,107.184,106.517,106.664,107059.92151307,0
+VDC.US,D,20150814,000000,106.556,107.037,106.39,107.037,53410.019673046,0
+VDC.US,D,20150817,000000,106.801,107.164,106.292,107.124,71540.007621233,0
+VDC.US,D,20150818,000000,106.939,107.037,106.478,106.596,201630.65871525,0
+VDC.US,D,20150819,000000,106.37,106.37,105.146,105.518,116617.43951087,0
+VDC.US,D,20150820,000000,104.812,105.469,104.498,104.607,178113.01937408,0
+VDC.US,D,20150821,000000,103.744,103.872,101.854,101.884,273289.07625721,0
+VDC.US,D,20150824,000000,95.88,100.306,69.0799,98.3861,631344.34412555,0
+VDC.US,D,20150825,000000,99.3554,102.207,97.4319,97.4319,1654322.3556214,0
+VDC.US,D,20150826,000000,98.4154,100.404,97.5631,100.287,212288.57235564,0
+VDC.US,D,20150827,000000,101.305,102.108,100.031,101.844,207021.37243376,0
+VDC.US,D,20150828,000000,101.482,101.717,101.021,101.687,173946.2150948,0
+VDC.US,D,20150831,000000,101.227,101.276,100.747,100.963,126784.36029033,0
+VDC.US,D,20150901,000000,100.003,100.003,98.3076,98.8469,340665.34192468,0
+VDC.US,D,20150902,000000,99.8657,100.228,99.268,100.228,220495.60479207,0
+VDC.US,D,20150903,000000,100.443,101.59,100.443,100.923,111103.21199575,0
+VDC.US,D,20150904,000000,99.9629,100.013,99.0816,99.4835,71784.993664111,0
+VDC.US,D,20150908,000000,100.894,101.472,100.287,101.443,105716.58137796,0
+VDC.US,D,20150909,000000,102.226,102.226,99.5718,99.7475,63453.426655886,0
+VDC.US,D,20150910,000000,99.542,100.619,99.4438,99.9828,86498.447089322,0
+VDC.US,D,20150911,000000,99.8061,100.532,99.5907,100.532,61125.038473362,0
+VDC.US,D,20150914,000000,100.6,100.6,100.003,100.218,55245.373444278,0
+VDC.US,D,20150915,000000,100.247,101.6,100.051,101.433,108044.96956048,0
+VDC.US,D,20150916,000000,101.961,102.628,101.854,102.501,98488.472337866,0
+VDC.US,D,20150917,000000,102.491,103.764,102.334,102.569,99524.559144207,0
+VDC.US,D,20150918,000000,101.413,102.442,101.109,101.246,100080.88161658,0
+VDC.US,D,20150921,000000,101.657,102.392,101.639,102.088,125190.93023645,0
+VDC.US,D,20150922,000000,101.129,101.129,100.355,100.854,84397.69177164,0
+VDC.US,D,20150923,000000,101.041,101.109,100.532,101.041,68571.593401689,0
+VDC.US,D,20150924,000000,100.316,101.296,100.218,101.139,119209.18768949,0
+VDC.US,D,20150925,000000,102.491,102.735,101.393,101.844,92734.362655759,0
+VDC.US,D,20150928,000000,101.472,101.54,99.9143,100.1,137718.90400415,0
+VDC.US,D,20150929,000000,101.305,101.305,99.4835,100.003,233516.61297107,0
+VDC.US,D,20150930,000000,100.943,101.246,100.208,100.923,156878.85410759,0
+VDC.US,D,20151001,000000,101.305,101.305,100.12,100.913,298141.88953205,0
+VDC.US,D,20151002,000000,99.9242,102.325,99.8557,102.325,98499.700864833,0
+VDC.US,D,20151005,000000,102.815,104.254,102.815,104.147,101208.83818899,0
+VDC.US,D,20151006,000000,104.166,104.371,103.44,103.47,83124.78512385,0
+VDC.US,D,20151007,000000,103.96,104.441,103.54,104.254,128370.64491797,0
+VDC.US,D,20151008,000000,104.097,105.586,103.98,105.548,124324.29210976,0
+VDC.US,D,20151009,000000,105.723,106.164,105.557,105.959,124203.84063867,0
+VDC.US,D,20151012,000000,106.174,106.253,105.782,106.057,107337.57236167,0
+VDC.US,D,20151013,000000,105.939,106.066,105.322,105.381,138139.46337774,0
+VDC.US,D,20151014,000000,105.341,105.577,104.038,104.244,86607.670033439,0
+VDC.US,D,20151015,000000,104.627,105.253,104.391,105.244,77238.995443695,0
+VDC.US,D,20151016,000000,105.44,106.262,105.44,106.253,67628.397136607,0
+VDC.US,D,20151019,000000,106.007,106.693,105.989,106.673,63566.732700716,0
+VDC.US,D,20151020,000000,106.645,106.782,106.36,106.566,98140.388001943,0
+VDC.US,D,20151021,000000,106.713,107.194,106.399,106.478,72674.088844725,0
+VDC.US,D,20151022,000000,107.204,108.721,107.017,108.506,133333.65383662,0
+VDC.US,D,20151023,000000,109.241,109.241,107.908,108.466,135618.14868646,0
+VDC.US,D,20151026,000000,108.506,108.565,108.016,108.153,109189.25853576,0
+VDC.US,D,20151027,000000,107.811,108.252,107.497,108.252,83728.063254438,0
+VDC.US,D,20151028,000000,108.349,108.369,106.792,107.888,92371.987467335,0
+VDC.US,D,20151029,000000,107.791,108.085,107.311,107.839,120001.30922814,0
+VDC.US,D,20151030,000000,107.605,107.605,106.85,106.85,180063.72074051,0
+VDC.US,D,20151102,000000,107.104,107.428,106.772,107.398,244682.87265042,0
+VDC.US,D,20151103,000000,107.174,107.184,106.272,106.947,142450.19695722,0
+VDC.US,D,20151104,000000,107.094,107.094,106.057,106.36,142677.82982208,0
+VDC.US,D,20151105,000000,106.419,106.527,105.832,106.478,193755.37821189,0
+VDC.US,D,20151106,000000,106.272,106.272,104.588,105.322,128893.28180945,0
+VDC.US,D,20151109,000000,105.204,105.204,104.097,104.645,125546.15999862,0
+VDC.US,D,20151110,000000,104.548,105.029,104.548,104.91,82161.173355194,0
+VDC.US,D,20151111,000000,105.175,105.44,104.812,104.842,65949.221967711,0
+VDC.US,D,20151112,000000,104.48,104.48,103.236,103.236,165168.56933349,0
+VDC.US,D,20151113,000000,103.099,103.303,102.305,102.382,139100.01282087,0
+VDC.US,D,20151116,000000,102.226,103.96,102.178,103.951,77836.14892321,0
+VDC.US,D,20151117,000000,104.147,104.695,103.578,103.794,84806.001843103,0
+VDC.US,D,20151118,000000,104.019,105.351,104.019,105.283,110633.65541356,0
+VDC.US,D,20151119,000000,105.303,106.007,105.303,105.488,249853.09893035,0
+VDC.US,D,20151120,000000,105.969,106.488,104.842,104.852,80961.762520268,0
+VDC.US,D,20151123,000000,105.057,106.007,104.94,105.772,74954.500593852,0
+VDC.US,D,20151124,000000,105.381,106.38,105.351,106.047,110749.00300876,0
+VDC.US,D,20151125,000000,106.154,106.81,106.154,106.517,51413.383423587,0
+VDC.US,D,20151127,000000,106.586,107.085,106.586,106.9,31833.894721703,0
+VDC.US,D,20151130,000000,107.057,107.104,105.763,105.852,132493.55586458,0
+VDC.US,D,20151201,000000,106.096,106.625,105.959,106.468,411165.17963887,0
+VDC.US,D,20151202,000000,106.478,106.635,105.802,105.87,169711.01887853,0
+VDC.US,D,20151203,000000,106.341,106.664,104.891,105.331,120835.2825491,0
+VDC.US,D,20151204,000000,105.478,107.615,105.478,107.517,111354.3226897,0
+VDC.US,D,20151207,000000,107.821,108.202,107.408,107.849,187869.58853172,0
+VDC.US,D,20151208,000000,107.094,107.722,106.939,107.517,124657.06481801,0
+VDC.US,D,20151209,000000,107.017,108.035,106.184,106.606,226549.8223767,0
+VDC.US,D,20151210,000000,106.762,107.261,106.419,106.645,137541.28912306,0
+VDC.US,D,20151211,000000,105.87,106.057,105.166,105.41,176460.38435984,0
+VDC.US,D,20151214,000000,105.44,106.302,104.882,106.302,141301.82488123,0
+VDC.US,D,20151215,000000,106.9,107.408,106.596,106.987,130934.83216677,0
+VDC.US,D,20151216,000000,107.565,109.191,107.565,109.034,143547.53027429,0
+VDC.US,D,20151217,000000,109.044,109.044,107.752,107.752,123846.56932615,0
+VDC.US,D,20151218,000000,107.369,107.369,105.782,105.782,189192.51316327,0
+VDC.US,D,20151221,000000,106.556,107.007,106.086,107.007,209375.27999574,0
+VDC.US,D,20151222,000000,107.232,108.456,106.987,108.329,130584.70628048,0
+VDC.US,D,20151223,000000,108.83,109.329,108.643,109.26,136471.51673581,0
+VDC.US,D,20151224,000000,109.162,109.387,109.044,109.044,47203.706586791,0
+VDC.US,D,20151228,000000,108.8,108.887,108.506,108.858,103885.31070744,0
+VDC.US,D,20151229,000000,109.407,109.897,109.407,109.78,116741.97408268,0
+VDC.US,D,20151230,000000,109.78,109.926,109.329,109.407,130646.97356638,0
+VDC.US,D,20151231,000000,109.241,109.241,108.124,108.202,207019.33088339,0
+VDC.US,D,20160104,000000,106.91,106.91,105.753,106.84,267816.70052441,0
+VDC.US,D,20160105,000000,107.007,107.595,106.84,107.398,165524.81987085,0
+VDC.US,D,20160106,000000,106.272,107.379,106.116,106.987,155071.06126619,0
+VDC.US,D,20160107,000000,105.685,106.654,105.244,105.596,286580.58985854,0
+VDC.US,D,20160108,000000,106.174,106.174,104.568,104.783,294534.47005066,0
+VDC.US,D,20160111,000000,105.283,106.007,104.645,105.675,228765.92528958,0
+VDC.US,D,20160112,000000,106.331,106.606,105.4,106.213,256837.24270274,0
+VDC.US,D,20160113,000000,106.282,106.341,104.185,104.401,309454.12006197,0
+VDC.US,D,20160114,000000,104.508,105.4,104.009,104.715,265334.1752899,0
+VDC.US,D,20160115,000000,102.892,103.587,102.108,103.049,216842.25042765,0
+VDC.US,D,20160119,000000,103.911,104.441,103.46,104.068,305630.29624271,0
+VDC.US,D,20160120,000000,102.795,103.412,100.854,102.805,315245.99842568,0
+VDC.US,D,20160121,000000,102.922,103.647,102.255,103.283,287084.85279679,0
+VDC.US,D,20160122,000000,104.48,105.224,103.686,104.93,201062.08694073,0
+VDC.US,D,20160125,000000,104.705,104.852,103.951,104.009,254210.78816804,0
+VDC.US,D,20160126,000000,104.303,105.596,104.303,105.009,130577.56085424,0
+VDC.US,D,20160127,000000,105.019,106.086,104.185,104.872,222213.56941776,0
+VDC.US,D,20160128,000000,105.312,106.223,105.009,105.88,226293.60780686,0
+VDC.US,D,20160129,000000,106.272,108.212,106.154,108.202,343716.4389337,0
+VDC.US,D,20160201,000000,107.771,108.849,107.615,108.446,189204.76246541,0
+VDC.US,D,20160202,000000,107.781,107.781,106.85,107.066,285586.35483453,0
+VDC.US,D,20160203,000000,107.204,107.615,105.86,106.89,240543.62930095,0
+VDC.US,D,20160204,000000,106.39,106.556,105.538,106.017,197363.81846845,0
+VDC.US,D,20160205,000000,106.174,106.39,105.312,105.832,160858.8565292,0
+VDC.US,D,20160208,000000,105.057,105.733,104.244,105.518,179368.57284385,0
+VDC.US,D,20160209,000000,104.636,106.645,104.578,106.017,286094.70087351,0
+VDC.US,D,20160210,000000,106.606,107.066,105.87,105.989,197532.24637293,0
+VDC.US,D,20160211,000000,104.607,105.4,103.941,104.93,311025.09306193,0
+VDC.US,D,20160212,000000,105.518,106.527,105.283,106.527,209455.92123486,0
+VDC.US,D,20160216,000000,107.388,107.535,106.645,107.35,173054.05758865,0
+VDC.US,D,20160217,000000,107.928,108.8,107.624,108.546,155157.82715638,0
+VDC.US,D,20160218,000000,108.389,108.428,107.535,108.095,135590.58775664,0
+VDC.US,D,20160219,000000,107.821,108.466,107.222,108.349,109495.49108936,0
+VDC.US,D,20160222,000000,108.907,109.074,108.506,108.75,136421.49875207,0
+VDC.US,D,20160223,000000,108.506,108.947,108.496,108.721,228722.03195689,0
+VDC.US,D,20160224,000000,108.28,109.211,107.761,109.094,127084.46819286,0
+VDC.US,D,20160225,000000,109.309,110.416,109.299,110.406,136595.03053243,0
+VDC.US,D,20160226,000000,110.553,110.553,108.79,109.034,191086.05111969,0
+VDC.US,D,20160229,000000,109.015,109.701,108.583,108.633,120436.15945424,0
+VDC.US,D,20160301,000000,109.211,109.78,108.986,109.651,197241.32544701,0
+VDC.US,D,20160302,000000,109.661,110.034,109.084,109.995,190287.80492997,0
+VDC.US,D,20160303,000000,109.701,110.641,109.27,110.631,179327.74183669,0
+VDC.US,D,20160304,000000,110.602,111.425,110.279,111.151,291478.26916575,0
+VDC.US,D,20160307,000000,110.612,111.112,110.397,110.534,154128.88577629,0
+VDC.US,D,20160308,000000,110.436,111.376,110.112,110.867,266661.18302216,0
+VDC.US,D,20160309,000000,111.259,111.749,111.219,111.68,129364.87994198,0
+VDC.US,D,20160310,000000,112.023,112.17,110.651,111.582,269391.75662508,0
+VDC.US,D,20160311,000000,112.228,112.257,111.68,112.091,130185.58318563,0
+VDC.US,D,20160314,000000,112.003,112.228,111.709,112.043,160525.06304577,0
+VDC.US,D,20160315,000000,111.621,112.337,111.572,112.15,194773.091065,0
+VDC.US,D,20160316,000000,112.072,112.688,111.464,112.444,193787.02224243,0
+VDC.US,D,20160317,000000,112.424,113.492,112.337,113.345,173718.58222996,0
+VDC.US,D,20160318,000000,113.708,113.708,113.051,113.178,243552.87452765,0
+VDC.US,D,20160321,000000,113.071,113.561,112.768,113.238,155380.35614533,0
+VDC.US,D,20160322,000000,113.111,113.111,112.297,112.424,211440.30818218,0
+VDC.US,D,20160323,000000,112.404,112.807,112.12,112.357,221031.51176086,0
+VDC.US,D,20160324,000000,112.091,112.307,111.846,112.307,188352.41519123,0
+VDC.US,D,20160328,000000,112.434,113.091,112.434,112.768,175803.00514478,0
+VDC.US,D,20160329,000000,112.973,113.776,112.718,113.776,158067.03641555,0
+VDC.US,D,20160330,000000,114.207,114.531,113.973,114.305,131600.37758325,0
+VDC.US,D,20160331,000000,114.315,114.56,113.874,113.963,259664.78994762,0
+VDC.US,D,20160401,000000,113.532,115.442,113.452,115.363,236572.81385597,0
+VDC.US,D,20160404,000000,115.402,115.402,114.599,115.03,149511.91964321,0
+VDC.US,D,20160405,000000,114.766,114.814,114.11,114.286,101264.98082382,0
+VDC.US,D,20160406,000000,114.442,115.187,114.286,115.138,152346.61231435,0
+VDC.US,D,20160407,000000,114.795,114.795,113.599,114.08,151002.25140405,0
+VDC.US,D,20160408,000000,114.511,114.727,114.295,114.609,172105.75744767,0
+VDC.US,D,20160411,000000,114.913,115.03,113.746,113.806,174581.13725592,0
+VDC.US,D,20160412,000000,113.913,114.639,113.874,114.531,152415.00425132,0
+VDC.US,D,20160413,000000,114.981,114.981,113.355,113.786,170240.80119626,0
+VDC.US,D,20160414,000000,113.776,113.953,113.178,113.267,151053.29016298,0
+VDC.US,D,20160415,000000,113.443,114.011,113.178,114.001,144087.5203438,0
+VDC.US,D,20160418,000000,113.903,114.511,113.708,114.384,130982.80860016,0
+VDC.US,D,20160419,000000,114.354,114.639,114.129,114.56,123112.63197269,0
+VDC.US,D,20160420,000000,114.423,114.442,113.169,113.178,130432.61077886,0
+VDC.US,D,20160421,000000,113.159,113.159,111.239,111.239,220719.1545562,0
+VDC.US,D,20160422,000000,111.072,111.788,110.631,111.788,125039.85551001,0
+VDC.US,D,20160425,000000,111.572,112.464,111.337,112.444,120916.9445634,0
+VDC.US,D,20160426,000000,112.728,112.885,111.993,112.257,144008.92065504,0
+VDC.US,D,20160427,000000,112.621,113.101,111.797,112.728,99001.922252734,0
+VDC.US,D,20160428,000000,112.474,113.542,112.474,112.875,102168.36685694,0
+VDC.US,D,20160429,000000,112.807,112.924,112.072,112.768,140081.99854274,0
+VDC.US,D,20160502,000000,112.982,114.021,112.982,113.903,277729.44828437,0
+VDC.US,D,20160503,000000,113.659,114.05,113.286,113.619,196290.98375567,0
+VDC.US,D,20160504,000000,113.277,114.129,113.022,113.913,123904.75351133,0
+VDC.US,D,20160505,000000,113.893,114.589,113.619,114.001,177814.95302192,0
+VDC.US,D,20160506,000000,113.903,114.599,113.512,114.55,159322.58988531,0
+VDC.US,D,20160509,000000,114.795,115.52,114.707,115.226,124751.99690962,0
+VDC.US,D,20160510,000000,115.579,116.382,115.579,116.352,123977.22854902,0
+VDC.US,D,20160511,000000,116.245,116.333,115.422,115.462,100573.91602787,0
+VDC.US,D,20160512,000000,115.873,116.245,115.53,116.029,136075.4559665,0
+VDC.US,D,20160513,000000,115.921,115.921,114.364,114.629,119217.35389093,0
+VDC.US,D,20160516,000000,114.717,115.49,114.335,115.255,88378.714968414,0
+VDC.US,D,20160517,000000,115.226,115.226,112.738,113.051,120788.32689088,0
+VDC.US,D,20160518,000000,112.551,112.845,111.386,111.963,168849.48462774,0
+VDC.US,D,20160519,000000,111.983,112.835,111.797,112.817,93097.758619361,0
+VDC.US,D,20160520,000000,113.071,113.286,112.2,112.357,111237.95431934,0
+VDC.US,D,20160523,000000,112.414,112.728,112.327,112.404,109713.9369776,0
+VDC.US,D,20160524,000000,112.678,113.609,112.678,113.433,95242.407269727,0
+VDC.US,D,20160525,000000,113.659,114.04,113.385,113.581,99895.100534062,0
+VDC.US,D,20160526,000000,113.874,114.276,113.776,114.031,120714.83107802,0
+VDC.US,D,20160527,000000,114.187,114.384,113.864,114.187,115425.1741022,0
+VDC.US,D,20160531,000000,114.56,114.58,113.325,113.708,142491.02796438,0
+VDC.US,D,20160601,000000,113.649,114.609,113.649,114.609,115221.01906647,0
+VDC.US,D,20160602,000000,114.55,114.854,114.168,114.854,93634.686363337,0
+VDC.US,D,20160603,000000,114.961,115.569,114.795,115.5,113292.77475398,0
+VDC.US,D,20160606,000000,115.794,115.941,115.177,115.569,110892.93230894,0
+VDC.US,D,20160607,000000,115.746,116.02,115.442,115.579,133481.66623752,0
+VDC.US,D,20160608,000000,115.55,116.255,115.51,116.128,105039.80743451,0
+VDC.US,D,20160609,000000,116.049,116.755,116.049,116.656,84235.388518233,0
+VDC.US,D,20160610,000000,116.148,116.833,116.029,116.666,144062.00096434,0
+VDC.US,D,20160613,000000,116.539,116.755,115.627,115.697,89390.303170468,0
+VDC.US,D,20160614,000000,115.55,116.001,114.883,115.941,178033.39891016,0
+VDC.US,D,20160615,000000,116.02,116.392,115.609,115.697,113900.13598527,0
+VDC.US,D,20160616,000000,115.422,116.48,115.285,116.48,209273.20247788,0
+VDC.US,D,20160617,000000,116.275,116.313,115.334,116.001,121668.23509489,0
+VDC.US,D,20160620,000000,116.696,117.136,116.265,116.323,165228.79506904,0
+VDC.US,D,20160621,000000,116.725,117.059,116.578,116.725,94909.634561483,0
+VDC.US,D,20160622,000000,116.902,117.234,116.646,116.725,195846.94655296,0
+VDC.US,D,20160623,000000,117.343,117.537,116.989,117.537,196714.60545481,0
+VDC.US,D,20160624,000000,114.913,116.608,114.54,115.158,288656.84657193,0
+VDC.US,D,20160627,000000,114.824,115.04,114.1,114.736,245025.85311046,0
+VDC.US,D,20160628,000000,115.618,115.618,114.55,115.53,306260.11452793,0
+VDC.US,D,20160629,000000,116.148,116.94,116.118,116.872,167557.18325157,0
+VDC.US,D,20160630,000000,117.107,119.537,117.078,119.537,195896.96453671,0
+VDC.US,D,20160701,000000,119.821,119.85,119.096,119.213,253661.61112193,0
+VDC.US,D,20160705,000000,119.096,120.301,119.086,119.664,219733.0857336,0
+VDC.US,D,20160706,000000,119.644,119.977,119.046,119.801,167044.75411188,0
+VDC.US,D,20160707,000000,120.271,120.487,119.488,119.762,328027.12443768,0
+VDC.US,D,20160708,000000,120.232,121.104,119.84,121.064,139567.5278527,0
+VDC.US,D,20160711,000000,121.006,121.358,120.418,121.026,164304.99353234,0
+VDC.US,D,20160712,000000,121.016,121.026,120.399,120.497,277548.77107775,0
+VDC.US,D,20160713,000000,120.703,121.173,120.36,121.036,1086251.7817204,0
+VDC.US,D,20160714,000000,121.104,121.712,120.937,121.114,186775.31754021,0
+VDC.US,D,20160715,000000,121.438,121.642,120.85,121.163,206399.72034995,0
+VDC.US,D,20160718,000000,121.211,121.211,120.752,120.977,231071.85641817,0
+VDC.US,D,20160719,000000,120.673,120.8,120.32,120.78,172568.16860361,0
+VDC.US,D,20160720,000000,120.937,120.937,120.418,120.477,155628.40451373,0
+VDC.US,D,20160721,000000,120.261,120.261,119.664,120.104,240124.09070254,0
+VDC.US,D,20160722,000000,120.33,120.722,120.33,120.643,99618.470460645,0
+VDC.US,D,20160725,000000,120.516,120.575,120.095,120.546,101232.3160181,0
+VDC.US,D,20160726,000000,120.585,120.82,119.664,119.742,211806.76647132,0
+VDC.US,D,20160727,000000,119.585,119.585,117.734,118.038,172521.2129454,0
+VDC.US,D,20160728,000000,118.107,118.772,117.734,118.645,121303.81835611,0
+VDC.US,D,20160729,000000,118.625,119.4,118.528,119.243,127811.26012007,0
+VDC.US,D,20160801,000000,119.263,119.547,118.762,119.36,151502.43124159,0
+VDC.US,D,20160802,000000,119.448,119.527,118.548,118.998,220772.23486548,0
+VDC.US,D,20160803,000000,118.949,118.989,118.155,118.401,168780.0719156,0
+VDC.US,D,20160804,000000,118.625,119.145,118.351,118.724,113535.7192465,0
+VDC.US,D,20160805,000000,119.106,119.595,118.832,119.036,108405.30319855,0
+VDC.US,D,20160808,000000,119.145,119.145,118.518,118.909,128302.252981,0
+VDC.US,D,20160809,000000,118.909,119.605,118.88,119.223,127456.0303579,0
+VDC.US,D,20160810,000000,119.38,119.84,119.38,119.654,112625.18778713,0
+VDC.US,D,20160811,000000,119.967,120.183,119.556,119.595,129566.99342735,0
+VDC.US,D,20160812,000000,119.693,120.086,119.693,119.939,101382.36996937,0
+VDC.US,D,20160815,000000,120.251,120.251,119.752,119.772,110876.59990609,0
+VDC.US,D,20160816,000000,119.478,119.478,119.046,119.106,92929.330714882,0
+VDC.US,D,20160817,000000,118.989,119.497,118.548,119.429,165695.28932568,0
+VDC.US,D,20160818,000000,119.547,119.86,119.527,119.811,128177.7184092,0
+VDC.US,D,20160819,000000,119.566,119.576,119.213,119.537,72393.375670593,0
+VDC.US,D,20160822,000000,119.556,119.742,119.311,119.615,95147.475178112,0
+VDC.US,D,20160823,000000,119.889,119.939,119.448,119.448,93029.366682392,0
+VDC.US,D,20160824,000000,119.527,119.527,118.929,119.223,95598.657807079,0
+VDC.US,D,20160825,000000,119.429,119.429,118.714,118.822,93562.211325652,0
+VDC.US,D,20160826,000000,118.899,119.438,117.96,118.302,226985.693378,0
+VDC.US,D,20160829,000000,118.341,118.959,118.341,118.929,110178.38968388,0
+VDC.US,D,20160830,000000,118.88,118.909,118.116,118.322,114751.46248429,0
+VDC.US,D,20160831,000000,118.282,118.596,118.028,118.548,79142.741151896,0
+VDC.US,D,20160901,000000,118.361,118.548,117.851,118.468,125428.77085307,0
+VDC.US,D,20160902,000000,118.949,119.595,118.949,119.41,113510.19986703,0
+VDC.US,D,20160906,000000,119.458,119.635,118.871,119.635,79181.530608685,0
+VDC.US,D,20160907,000000,119.38,119.39,118.361,118.625,123502.56809094,0
+VDC.US,D,20160908,000000,118.478,118.518,117.851,118.107,134013.4901056,0
+VDC.US,D,20160909,000000,117.323,117.343,114.824,114.824,269543.85212671,0
+VDC.US,D,20160912,000000,114.786,116.989,114.727,116.862,137124.81285016,0
+VDC.US,D,20160913,000000,116.285,116.323,115.158,115.422,224250.01589918,0
+VDC.US,D,20160914,000000,115.462,115.844,114.746,114.991,127427.44865289,0
+VDC.US,D,20160915,000000,114.874,116.049,114.766,115.971,92066.775688914,0
+VDC.US,D,20160916,000000,115.637,115.716,114.942,115.52,213457.3599352,0
+VDC.US,D,20160919,000000,115.706,116.058,115.442,115.442,106017.71005567,0
+VDC.US,D,20160920,000000,115.746,116.058,115.637,115.637,102191.84468605,0
+VDC.US,D,20160921,000000,115.764,116.48,115.138,116.352,86587.254529866,0
+VDC.US,D,20160922,000000,116.696,117.519,116.696,117.4,90855.115551845,0
+VDC.US,D,20160923,000000,117.333,117.39,116.803,116.813,232850.04677939,0
+VDC.US,D,20160926,000000,116.549,116.578,115.774,115.844,204345.92069049,0
+VDC.US,D,20160927,000000,115.981,116.617,115.216,116.333,135212.90094053,0
+VDC.US,D,20160928,000000,116.578,116.735,115.941,116.47,82744.035982209,0
+VDC.US,D,20160929,000000,116.499,116.509,115.412,115.52,167079.46046795,0
+VDC.US,D,20160930,000000,115.941,117.039,115.941,116.637,156983.993951,0
+VDC.US,D,20161003,000000,116.46,116.48,115.794,116.001,145018.46730674,0
+VDC.US,D,20161004,000000,116.058,116.058,114.844,115.011,230111.30697505,0
+VDC.US,D,20161005,000000,115.275,115.324,114.707,114.942,143697.58422556,0
+VDC.US,D,20161006,000000,114.677,115.452,114.423,115.138,142758.47106119,0
+VDC.US,D,20161007,000000,115.246,115.315,114.07,114.883,126089.21239367,0
+VDC.US,D,20161010,000000,115.148,115.471,114.658,114.942,229088.49024602,0
+VDC.US,D,20161011,000000,114.834,114.942,113.913,114.286,123258.60282324,0
+VDC.US,D,20161012,000000,114.472,115.138,114.344,114.844,107733.633131,0
+VDC.US,D,20161013,000000,114.394,115.138,114.07,114.786,98195.509861592,0
+VDC.US,D,20161014,000000,114.971,115.402,114.834,114.913,114235.97101906,0
+VDC.US,D,20161017,000000,114.913,115.021,114.433,114.452,100609.64315912,0
+VDC.US,D,20161018,000000,114.942,115.295,114.824,114.834,78698.703949179,0
+VDC.US,D,20161019,000000,114.824,114.824,114.011,114.227,99844.061775129,0
+VDC.US,D,20161020,000000,114.384,114.511,113.806,114.021,75592.485080515,0
+VDC.US,D,20161021,000000,114.344,114.727,114.227,114.599,87510.035291375,0
+VDC.US,D,20161024,000000,114.874,115.667,114.874,115.393,102104.05802068,0
+VDC.US,D,20161025,000000,115.902,115.991,115.667,115.726,125885.05735793,0
+VDC.US,D,20161026,000000,115.716,115.991,115.432,115.579,111508.45974168,0
+VDC.US,D,20161027,000000,115.677,115.902,114.824,114.961,73677.510845348,0
+VDC.US,D,20161028,000000,114.854,115.892,114.854,115.53,99891.017433346,0
+VDC.US,D,20161031,000000,115.55,116.001,115.55,115.736,67642.687989108,0
+VDC.US,D,20161101,000000,115.844,116.001,114.903,115.255,142859.52780388,0
+VDC.US,D,20161102,000000,114.991,115.569,114.991,115.021,161011.97280599,0
+VDC.US,D,20161103,000000,115.246,115.246,114.001,114.187,78838.550148655,0
+VDC.US,D,20161104,000000,113.953,114.05,113.042,113.061,110106.93542138,0
+VDC.US,D,20161107,000000,113.893,115.03,113.893,115.03,107001.7373279,0
+VDC.US,D,20161108,000000,114.197,115.921,113.963,115.609,96804.193293077,0
+VDC.US,D,20161109,000000,112.18,114.501,112.18,114.187,274544.62972695,0
+VDC.US,D,20161110,000000,114.04,114.04,111.013,111.219,255651.10194513,0
+VDC.US,D,20161111,000000,111.053,111.435,110.357,111.072,184038.61928622,0
+VDC.US,D,20161114,000000,110.985,111.219,110.621,110.975,276756.64953912,0
+VDC.US,D,20161115,000000,111.278,111.866,111.132,111.797,236056.30161557,0
+VDC.US,D,20161116,000000,111.906,112.21,111.65,111.896,199593.19145864,0
+VDC.US,D,20161117,000000,111.709,111.866,111.219,111.709,133612.3254604,0
+VDC.US,D,20161118,000000,111.621,111.768,111.209,111.366,153772.63523894,0
+VDC.US,D,20161121,000000,111.719,112.15,111.082,112.15,183728.3036319,0
+VDC.US,D,20161122,000000,112.414,112.817,112.357,112.64,192417.14195265,0
+VDC.US,D,20161123,000000,112.247,112.531,111.886,111.983,126906.85331177,0
+VDC.US,D,20161125,000000,112.237,112.895,112.237,112.885,87285.464752069,0
+VDC.US,D,20161128,000000,112.817,113.208,112.581,113.051,142897.29648549,0
+VDC.US,D,20161129,000000,113.071,113.286,112.885,113.139,98489.493113046,0
+VDC.US,D,20161130,000000,112.845,112.982,111.386,111.386,216870.83213264,0
+VDC.US,D,20161201,000000,111.406,111.406,110.152,110.553,243238.47577262,0
+VDC.US,D,20161202,000000,110.867,111.415,110.857,111.317,233669.72924786,0
+VDC.US,D,20161205,000000,111.582,111.709,111.327,111.592,216899.41383765,0
+VDC.US,D,20161206,000000,111.759,111.973,111.582,111.963,193952.38782136,0
+VDC.US,D,20161207,000000,111.983,113.639,111.983,113.512,164165.14733288,0
+VDC.US,D,20161208,000000,113.345,113.659,113.061,113.238,225266.70797712,0
+VDC.US,D,20161209,000000,113.365,114.824,113.365,114.766,139343.97808857,0
+VDC.US,D,20161212,000000,114.511,115.344,114.511,115.187,182341.0701641,0
+VDC.US,D,20161213,000000,115.295,115.892,115.187,115.609,240945.81472135,0
+VDC.US,D,20161214,000000,115.784,116.068,114.178,114.482,233268.56460265,0
+VDC.US,D,20161215,000000,114.452,115.315,114.12,115.021,166606.84156023,0
+VDC.US,D,20161216,000000,115.353,115.677,115.108,115.618,138898.92011068,0
+VDC.US,D,20161219,000000,115.746,115.991,115.53,115.844,180728.24538182,0
+VDC.US,D,20161220,000000,115.716,115.764,115.315,115.687,346837.96943004,0
+VDC.US,D,20161221,000000,115.706,116.245,115.687,115.687,121038.41680965,0
+VDC.US,D,20161222,000000,115.53,115.687,115.295,115.5,112361.82779104,0
+VDC.US,D,20161223,000000,115.353,115.764,115.353,115.706,73955.161693944,0
+VDC.US,D,20161227,000000,115.677,115.921,115.609,115.716,123231.04189342,0
+VDC.US,D,20161228,000000,115.746,115.814,115.001,115.079,101207.81741382,0
+VDC.US,D,20161229,000000,115.098,115.599,115.098,115.49,113157.01165522,0
+VDC.US,D,20161230,000000,115.627,115.627,114.736,114.991,160938.47699312,0
+VDC.US,D,20170103,000000,115.422,115.432,114.805,115.402,201614.32631238,0
+VDC.US,D,20170104,000000,115.589,116.001,115.53,115.559,208851.62232908,0
+VDC.US,D,20170105,000000,115.55,115.911,115.148,115.774,166008.66730554,0
+VDC.US,D,20170106,000000,115.726,115.961,115.236,115.726,141820.378672,0
+VDC.US,D,20170109,000000,115.432,115.432,114.824,114.942,161937.81589304,0
+VDC.US,D,20170110,000000,114.844,114.923,114.207,114.354,153574.60485428,0
+VDC.US,D,20170111,000000,114.315,114.717,114.217,114.58,151892.36735983,0
+VDC.US,D,20170112,000000,114.423,114.609,114.276,114.55,112994.70840181,0
+VDC.US,D,20170113,000000,114.462,114.58,114.276,114.531,126405.65269905,0
+VDC.US,D,20170117,000000,114.57,115.971,114.57,115.931,221155.02555748,0
+VDC.US,D,20170118,000000,116.01,116.392,115.951,116.352,100970.99757237,0
+VDC.US,D,20170119,000000,116.295,116.295,115.618,115.873,130117.19124866,0
+VDC.US,D,20170120,000000,116.392,117.019,116.001,116.529,133606.20080932,0
+VDC.US,D,20170123,000000,116.245,116.451,116.068,116.372,521472.18699526,0
+VDC.US,D,20170124,000000,116.568,117.363,116.529,117.216,106903.74291074,0
+VDC.US,D,20170125,000000,117.44,117.734,117.303,117.333,138778.46863959,0
+VDC.US,D,20170126,000000,117.273,117.372,116.764,116.813,105358.28929026,0
+VDC.US,D,20170127,000000,116.725,116.725,115.804,116.068,143793.53709235,0
+VDC.US,D,20170130,000000,115.951,116.068,115.618,115.991,134751.51055978,0
+VDC.US,D,20170131,000000,115.902,116.499,115.902,116.499,162445.14115684,0
+VDC.US,D,20170201,000000,116.098,116.295,115.618,115.784,148846.37422672,0
+VDC.US,D,20170202,000000,116.295,117.059,116.295,116.646,148728.98508118,0
+VDC.US,D,20170203,000000,117.039,117.684,116.902,117.293,103887.3522578,0
+VDC.US,D,20170206,000000,117.333,117.333,116.705,116.715,105231.7131681,0
+VDC.US,D,20170207,000000,116.979,117.793,116.892,117.666,122926.85089018,0
+VDC.US,D,20170208,000000,117.666,118.185,117.519,118.097,154280.98127791,0
+VDC.US,D,20170209,000000,118.067,118.812,117.813,118.714,81825.338321415,0
+VDC.US,D,20170210,000000,118.714,118.909,118.351,118.685,119036.6766843,0
+VDC.US,D,20170213,000000,118.969,118.969,118.401,118.714,114878.03860644,0
+VDC.US,D,20170214,000000,118.449,118.899,118.008,118.782,107187.51841041,0
+VDC.US,D,20170215,000000,118.802,119.929,118.802,119.811,126586.32990568,0
+VDC.US,D,20170216,000000,119.762,120.223,119.126,119.742,94369.644491972,0
+VDC.US,D,20170217,000000,119.458,120.516,119.458,120.497,125394.06449699,0
+VDC.US,D,20170221,000000,120.859,121.829,120.722,121.613,600432.20939018,0
+VDC.US,D,20170222,000000,121.565,121.652,121.271,121.525,127207.98198947,0
+VDC.US,D,20170223,000000,121.692,122.182,121.505,121.672,94079.744341233,0
+VDC.US,D,20170224,000000,121.545,122.192,121.319,122.123,129024.96180749,0
+VDC.US,D,20170227,000000,121.976,121.976,121.348,121.545,98871.263029864,0
+VDC.US,D,20170228,000000,121.368,122.005,121.368,121.712,474309.31141561,0
+VDC.US,D,20170301,000000,121.868,122.583,121.741,122.26,102651.19351645,0
+VDC.US,D,20170302,000000,122.289,122.486,122.065,122.202,77120.58552297,0
+VDC.US,D,20170303,000000,121.976,122.065,121.281,121.721,124642.7739655,0
+VDC.US,D,20170306,000000,121.378,121.378,121.064,121.231,112232.18934335,0
+VDC.US,D,20170307,000000,120.967,121.261,120.889,120.977,142309.32998257,0
+VDC.US,D,20170308,000000,120.8,120.927,120.605,120.703,68956.425644043,0
+VDC.US,D,20170309,000000,120.673,121.104,120.653,120.917,62698.053023678,0
+VDC.US,D,20170310,000000,121.466,121.594,121.154,121.505,57024.584580683,0
+VDC.US,D,20170313,000000,121.486,121.642,121.221,121.515,73196.725736199,0
+VDC.US,D,20170314,000000,121.418,121.594,121.173,121.329,68562.406425081,0
+VDC.US,D,20170315,000000,121.358,122.573,121.358,122.25,165802.47071944,0
+VDC.US,D,20170316,000000,122.152,122.387,122.132,122.329,108451.23808159,0
+VDC.US,D,20170317,000000,122.633,122.946,122.289,122.289,80778.02298811,0
+VDC.US,D,20170320,000000,122.309,122.583,122.172,122.359,90149.75990339,0
+VDC.US,D,20170321,000000,122.524,122.68,122.093,122.123,118281.3030521,0
+VDC.US,D,20170322,000000,122.192,122.496,121.77,122.045,115558.8956506,0
+VDC.US,D,20170323,000000,121.917,122.377,121.652,121.789,84246.617045198,0
+VDC.US,D,20170324,000000,121.927,121.927,121.192,121.575,98332.293735532,0
+VDC.US,D,20170327,000000,121.144,121.565,121.016,121.428,82302.04032985,0
+VDC.US,D,20170328,000000,121.329,122.005,121.173,121.849,73794.899990894,0
+VDC.US,D,20170329,000000,121.839,122.152,121.594,122.045,80526.912294159,0
+VDC.US,D,20170330,000000,122.045,122.074,121.652,121.702,106657.73609269,0
+VDC.US,D,20170331,000000,121.682,121.898,121.428,121.428,385189.51366749,0
+VDC.US,D,20170403,000000,121.448,121.731,121.006,121.251,344893.3927147,0
+VDC.US,D,20170404,000000,121.31,121.438,120.997,121.438,67830.510621982,0
+VDC.US,D,20170405,000000,121.565,122.045,121.104,121.271,75212.756714053,0
+VDC.US,D,20170406,000000,121.31,121.555,121.182,121.319,72038.14590842,0
+VDC.US,D,20170407,000000,121.319,121.858,121.31,121.565,158899.98896135,0
+VDC.US,D,20170410,000000,121.731,122.162,121.457,121.946,76862.329402768,0
+VDC.US,D,20170411,000000,121.917,122.055,121.642,122.035,64725.312528496,0
+VDC.US,D,20170412,000000,122.005,122.553,121.995,122.486,75813.993294285,0
+VDC.US,D,20170413,000000,122.456,122.476,121.858,121.908,136206.11518937,0
+VDC.US,D,20170417,000000,121.976,122.7,121.976,122.7,65388.816394625,0
+VDC.US,D,20170418,000000,122.613,123.631,122.613,123.259,86211.609264119,0
+VDC.US,D,20170419,000000,123.455,123.514,122.643,122.79,89724.096653889,0
+VDC.US,D,20170420,000000,122.534,122.837,122.26,122.583,74794.238890803,0
+VDC.US,D,20170421,000000,122.524,122.623,122.23,122.23,70248.727020227,0
+VDC.US,D,20170424,000000,122.847,123.553,122.8,123.348,84737.609906133,0
+VDC.US,D,20170425,000000,123.445,124.033,123.445,123.857,112129.09105031,0
+VDC.US,D,20170426,000000,123.935,123.935,122.917,122.965,83141.117526708,0
+VDC.US,D,20170427,000000,122.984,123.181,122.643,122.77,63704.537349836,0
+VDC.US,D,20170428,000000,122.76,122.76,122.202,122.73,74010.283553591,0
+VDC.US,D,20170501,000000,122.809,122.809,122.123,122.123,319066.75991941,0
+VDC.US,D,20170502,000000,122.123,122.182,121.261,121.339,110976.6358736,0
+VDC.US,D,20170503,000000,121.358,121.486,121.026,121.348,62902.20805941,0
+VDC.US,D,20170504,000000,121.545,122.68,121.545,122.202,72872.119229385,0
+VDC.US,D,20170505,000000,122.406,122.563,122.142,122.563,107010.9243045,0
+VDC.US,D,20170508,000000,122.543,122.593,122.202,122.486,61709.942650734,0
+VDC.US,D,20170509,000000,122.643,122.78,121.849,121.976,74860.589277416,0
+VDC.US,D,20170510,000000,122.065,122.23,121.799,122.202,68424.601775962,0
+VDC.US,D,20170511,000000,122.113,122.289,121.799,122.26,75660.877017486,0
+VDC.US,D,20170512,000000,122.309,122.309,121.917,121.976,61982.489623436,0
+VDC.US,D,20170515,000000,121.956,122.524,121.927,122.486,83490.222637811,0
+VDC.US,D,20170516,000000,122.663,122.827,122.152,122.212,65509.267865708,0
+VDC.US,D,20170517,000000,121.995,122.387,121.789,121.956,88402.192797524,0
+VDC.US,D,20170518,000000,121.995,122.24,121.633,121.946,73946.995492515,0
+VDC.US,D,20170519,000000,122.045,122.837,121.956,122.633,75302.584929775,0
+VDC.US,D,20170522,000000,122.837,123.582,122.73,123.367,103063.58668862,0
+VDC.US,D,20170523,000000,123.563,124.062,123.544,123.612,96813.380269685,0
+VDC.US,D,20170524,000000,123.651,124.239,123.582,124.161,143484.24221321,0
+VDC.US,D,20170525,000000,124.386,125.169,124.317,124.935,115222.03984164,0
+VDC.US,D,20170526,000000,125.032,125.326,124.974,125.297,93200.856912406,0
+VDC.US,D,20170530,000000,125.062,125.248,124.768,125.189,63988.312849504,0
+VDC.US,D,20170531,000000,125.297,125.796,125.297,125.454,96542.87484734,0
+VDC.US,D,20170601,000000,125.571,126.581,125.326,126.541,237005.62253172,0
+VDC.US,D,20170602,000000,126.845,126.992,126.344,126.904,99159.121630247,0
+VDC.US,D,20170605,000000,126.855,127.021,126.404,127.021,61311.840331056,0
+VDC.US,D,20170606,000000,126.855,126.875,126.384,126.591,69681.176020892,0
+VDC.US,D,20170607,000000,126.591,126.728,126.326,126.571,107637.68026421,0
+VDC.US,D,20170608,000000,126.482,126.482,125.434,125.679,105256.21177238,0
+VDC.US,D,20170609,000000,125.679,125.816,125.307,125.63,94575.841078062,0
+VDC.US,D,20170612,000000,125.904,126.042,125.376,125.542,93575.481402975,0
+VDC.US,D,20170613,000000,125.738,125.865,125.082,125.738,89775.135412822,0
+VDC.US,D,20170614,000000,126.277,126.785,126.15,126.561,99801.189217625,0
+VDC.US,D,20170615,000000,125.943,126.344,125.483,126.159,74364.492540587,0
+VDC.US,D,20170616,000000,125.336,125.336,123.758,124.846,161321.26768512,0
+VDC.US,D,20170619,000000,125.072,125.454,124.317,125.424,92365.862816262,0
+VDC.US,D,20170620,000000,125.561,125.561,124.856,124.895,92841.544049518,0
+VDC.US,D,20170621,000000,125.003,125.111,124.386,124.434,56888.821481921,0
+VDC.US,D,20170622,000000,124.426,124.426,123.71,123.758,66816.880869572,0
+VDC.US,D,20170623,000000,123.758,124.141,123.72,123.778,121295.65215468,0
+VDC.US,D,20170626,000000,124.062,124.66,124.062,124.356,86854.697626675,0
+VDC.US,D,20170627,000000,124.249,124.249,123.201,123.22,153910.43988804,0
+VDC.US,D,20170628,000000,123.758,124.249,123.7,123.739,84668.197193984,0
+VDC.US,D,20170629,000000,123.681,123.681,121.927,122.279,134723.94962995,0
+VDC.US,D,20170630,000000,122.671,123.024,122.613,122.663,59046.740209609,0
+VDC.US,D,20170703,000000,122.907,123.191,122.524,122.563,178000.73410443,0
+VDC.US,D,20170705,000000,122.917,122.917,122.202,122.269,104220.12496605,0
+VDC.US,D,20170706,000000,122.192,122.221,121.555,121.594,103959.82729549,0
+VDC.US,D,20170707,000000,121.741,121.976,121.329,121.633,122542.01864782,0
+VDC.US,D,20170710,000000,121.585,121.585,120.605,120.761,160471.98273649,0
+VDC.US,D,20170711,000000,120.624,120.8,120.095,120.379,124317.14668352,0
+VDC.US,D,20170712,000000,120.957,121.555,120.957,121.074,87565.157151022,0
+VDC.US,D,20170713,000000,121.201,121.358,121.006,121.173,74285.892851829,0
+VDC.US,D,20170714,000000,121.466,122.202,121.466,122.015,65498.039338742,0
+VDC.US,D,20170717,000000,122.083,122.329,121.908,122.172,168859.69237953,0
+VDC.US,D,20170718,000000,122.172,122.387,122.025,122.202,144433.56312937,0
+VDC.US,D,20170719,000000,122.25,122.72,122.113,122.7,125871.78728061,0
+VDC.US,D,20170720,000000,122.653,123.131,122.466,122.76,70267.100973444,0
+VDC.US,D,20170721,000000,122.563,123.093,122.309,123.034,81190.416160288,0
+VDC.US,D,20170724,000000,123.034,123.034,122.643,122.73,276980.19930325,0
+VDC.US,D,20170725,000000,123.083,123.73,122.984,123.7,108844.23652538,0
+VDC.US,D,20170726,000000,123.631,123.768,123.259,123.514,84557.95347469,0
+VDC.US,D,20170727,000000,122.857,124.523,122.857,124.464,93071.218464717,0
+VDC.US,D,20170728,000000,124.366,124.591,121.976,123.504,133228.51399321,0
+VDC.US,D,20170731,000000,123.161,123.681,123.064,123.406,169283.31407868,0
+VDC.US,D,20170801,000000,123.631,123.798,123.181,123.22,220380.25719688,0
+VDC.US,D,20170802,000000,123.141,123.201,122.593,123.131,106751.64740912,0
+VDC.US,D,20170803,000000,123.074,123.612,122.827,122.917,66597.41420616,0
+VDC.US,D,20170804,000000,123.074,123.074,122.406,122.593,71554.298473734,0
+VDC.US,D,20170807,000000,122.633,123.553,122.633,123.465,85216.353464925,0
+VDC.US,D,20170808,000000,123.298,123.504,122.937,122.994,101294.58330401,0
+VDC.US,D,20170809,000000,122.867,123.181,122.72,123.112,164255.99632377,0
+VDC.US,D,20170810,000000,122.877,123.141,122.192,122.623,71920.756762874,0
+VDC.US,D,20170811,000000,122.643,123.181,122.623,122.73,460371.64712619,0
+VDC.US,D,20170814,000000,123.044,123.72,123.044,123.338,84651.864791126,0
+VDC.US,D,20170815,000000,123.602,124.062,123.426,123.915,138977.51979943,0
+VDC.US,D,20170816,000000,124.014,124.493,124.014,124.269,90439.66005413,0
+VDC.US,D,20170817,000000,124.024,124.444,123.103,123.141,163479.18641282,0
+VDC.US,D,20170818,000000,123.044,123.112,122.643,122.73,72829.246671882,0
+VDC.US,D,20170821,000000,122.76,123.445,122.73,123.201,193962.59557314,0
+VDC.US,D,20170822,000000,123.23,123.573,123.131,123.435,64626.297336166,0
+VDC.US,D,20170823,000000,123.131,123.288,122.897,122.984,56448.867379918,0
+VDC.US,D,20170824,000000,123.054,123.054,121.241,121.368,135433.38837912,0
+VDC.US,D,20170825,000000,121.721,122.152,121.662,121.662,63976.063547359,0
+VDC.US,D,20170828,000000,121.712,121.77,120.977,121.31,97412.575299559,0
+VDC.US,D,20170829,000000,121.163,121.789,121.154,121.692,71585.942504273,0
+VDC.US,D,20170830,000000,121.613,121.956,121.555,121.839,63433.011152313,0
+VDC.US,D,20170831,000000,121.839,121.995,121.682,121.908,46761.710934432,0
+VDC.US,D,20170901,000000,121.946,122.426,121.946,122.369,75038.204158502,0
+VDC.US,D,20170905,000000,122.289,122.643,121.888,122.543,231585.30633304,0
+VDC.US,D,20170906,000000,122.71,123.083,122.456,122.927,76633.675762748,0
+VDC.US,D,20170907,000000,123.122,123.298,122.79,123.211,54924.850038178,0
+VDC.US,D,20170908,000000,122.984,122.984,122.172,122.496,63831.11347199,0
+VDC.US,D,20170911,000000,122.73,123.426,122.73,123.24,85273.51687493,0
+VDC.US,D,20170912,000000,123.25,124.062,123.211,123.455,55576.104602163,0
+VDC.US,D,20170913,000000,123.426,124.024,123.426,123.544,77661.596367659,0
+VDC.US,D,20170914,000000,123.504,123.504,122.975,123.259,101838.65647423,0
+VDC.US,D,20170915,000000,123.308,123.641,123.064,123.602,52684.248521019,0
+VDC.US,D,20170918,000000,123.602,123.965,123.455,123.749,61683.402496088,0
+VDC.US,D,20170919,000000,123.895,123.895,123.211,123.387,50841.749323538,0
+VDC.US,D,20170920,000000,123.171,123.171,121.77,122.349,71349.122662825,0
+VDC.US,D,20170921,000000,122.289,122.289,121.114,121.154,111098.10811986,0
+VDC.US,D,20170922,000000,121.104,121.388,120.771,120.84,87809.122418722,0
+VDC.US,D,20170925,000000,120.987,121.77,120.987,121.702,133671.53042075,0
+VDC.US,D,20170926,000000,121.819,122.172,121.604,121.976,167826.66789873,0
+VDC.US,D,20170927,000000,121.936,121.946,120.565,121.192,180340.35081393,0
+VDC.US,D,20170928,000000,121.144,121.438,121.016,121.251,78584.377129168,0
+VDC.US,D,20170929,000000,121.438,121.525,121.104,121.173,308453.76038687,0
+VDC.US,D,20171002,000000,121.261,121.604,120.947,121.054,109070.84861503,0
+VDC.US,D,20171003,000000,121.094,121.358,120.987,121.084,168008.36588054,0
+VDC.US,D,20171004,000000,120.977,121.976,120.693,121.565,180156.61128177,0
+VDC.US,D,20171005,000000,121.878,122.319,121.868,122.005,85751.239658543,0
+VDC.US,D,20171006,000000,121.575,121.575,120.732,120.937,85649.162140677,0
+VDC.US,D,20171009,000000,120.712,120.997,120.281,120.428,104160.92000569,0
+VDC.US,D,20171010,000000,120.927,121.809,120.927,121.585,139310.29250767,0
+VDC.US,D,20171011,000000,121.594,122.093,121.594,121.741,96246.850045528,0
+VDC.US,D,20171012,000000,121.623,122.406,121.594,122.269,215984.79927757,0
+VDC.US,D,20171013,000000,122.563,122.827,122.496,122.543,112522.08949409,0
+VDC.US,D,20171016,000000,122.456,122.69,122.416,122.633,95221.991766153,0
+VDC.US,D,20171017,000000,122.329,122.387,121.839,122.083,77985.182099294,0
+VDC.US,D,20171018,000000,122.015,122.152,121.721,121.946,82395.951646286,0
+VDC.US,D,20171019,000000,121.565,121.565,121.006,121.31,90086.471842313,0
+VDC.US,D,20171020,000000,121.192,121.192,120.752,121.144,123024.84530732,0
+VDC.US,D,20171023,000000,121.339,121.604,120.85,120.967,108209.31436424,0
+VDC.US,D,20171024,000000,121.054,121.054,120.467,120.565,288936.53897089,0
+VDC.US,D,20171025,000000,120.497,120.703,119.547,120.242,125234.82356912,0
+VDC.US,D,20171026,000000,120.673,121.192,120.36,120.36,107438.62910436,0
+VDC.US,D,20171027,000000,120.017,120.017,119.174,119.517,166039.2905609,0
+VDC.US,D,20171030,000000,119.38,119.38,118.322,118.331,124293.66885441,0
+VDC.US,D,20171031,000000,118.88,119.595,118.88,119.4,129110.7069225,0
+VDC.US,D,20171101,000000,119.801,120.154,118.909,119.713,132462.93260922,0
+VDC.US,D,20171102,000000,119.595,119.792,119.027,119.38,131036.90968464,0
+VDC.US,D,20171103,000000,119.291,119.713,119.233,119.273,114432.98062855,0
+VDC.US,D,20171106,000000,119.066,119.066,118.038,118.097,147713.3137784,0
+VDC.US,D,20171107,000000,118.038,119.106,117.921,119.106,280086.4181719,0
+VDC.US,D,20171108,000000,119.311,120.418,119.291,120.389,97824.968471737,0
+VDC.US,D,20171109,000000,120.124,120.712,119.811,120.35,499217.2465501,0
+VDC.US,D,20171110,000000,120.164,121.642,120.164,121.545,78431.260852369,0
+VDC.US,D,20171113,000000,121.505,122.643,121.505,122.113,92319.927933223,0
+VDC.US,D,20171114,000000,121.956,122.663,121.712,122.573,77570.747376759,0
+VDC.US,D,20171115,000000,122.309,122.359,121.261,121.31,96270.327874638,0
+VDC.US,D,20171116,000000,122.182,123.504,122.182,123.112,158683.58462347,0
+VDC.US,D,20171117,000000,122.79,123.259,122.466,122.837,62988.973949595,0
+VDC.US,D,20171120,000000,122.69,123.103,122.68,122.837,55863.963202547,0
+VDC.US,D,20171121,000000,122.975,123.661,122.877,123.112,94271.650074821,0
+VDC.US,D,20171122,000000,123.298,123.298,122.79,123.034,66824.026295823,0
+VDC.US,D,20171124,000000,123.24,123.387,122.956,122.956,35007.484752158,0
+VDC.US,D,20171127,000000,122.956,123.24,122.897,123.054,142361.38951669,0
+VDC.US,D,20171128,000000,123.181,124.161,123.074,124.141,103160.56033059,0
+VDC.US,D,20171129,000000,124.112,125.356,124.112,124.905,100031.884408,0
+VDC.US,D,20171130,000000,125.404,126.364,125.101,126.022,90692.812298438,0
+VDC.US,D,20171201,000000,125.581,126.316,124.454,126.237,109405.66287364,0
+VDC.US,D,20171204,000000,126.718,127.569,126.247,127.502,212916.34909052,0
+VDC.US,D,20171205,000000,127.559,127.766,126.815,127.158,283916.36664224,0
+VDC.US,D,20171206,000000,127.168,127.893,127.168,127.883,90540.716796817,0
+VDC.US,D,20171207,000000,127.649,127.649,126.747,126.776,100903.62641057,0
+VDC.US,D,20171208,000000,126.835,127.099,126.374,127.099,84222.118440909,0
+VDC.US,D,20171211,000000,126.845,127.051,126.394,127.002,94013.39395462,0
+VDC.US,D,20171212,000000,127.061,127.422,126.698,126.875,64409.89299829,0
+VDC.US,D,20171213,000000,127.011,127.843,127.011,127.482,110223.30379174,0
+VDC.US,D,20171214,000000,127.492,127.668,127.031,127.031,88699.238374514,0
+VDC.US,D,20171215,000000,127.806,128.579,127.806,128.334,373351.58392056,0
+VDC.US,D,20171218,000000,128.784,129.412,128.431,128.51,178212.03456643,0
+VDC.US,D,20171219,000000,129.147,129.186,128.579,128.579,130251.93357224,0
+VDC.US,D,20171220,000000,128.745,128.843,127.687,128.431,166510.88869344,0
+VDC.US,D,20171221,000000,128.824,128.921,128.284,128.402,79212.153864045,0
+VDC.US,D,20171222,000000,128.814,128.814,128.51,128.657,80667.779268815,0
+VDC.US,D,20171226,000000,128.618,129.186,128.618,128.863,59092.675092648,0
+VDC.US,D,20171227,000000,128.99,129.284,128.667,128.784,62901.187284231,0
+VDC.US,D,20171228,000000,129.02,129.02,128.402,128.716,96174.375007844,0
+VDC.US,D,20171229,000000,128.745,129.314,128.638,128.638,70180.335083258,0
+VDC.US,D,20180102,000000,128.755,128.873,127.971,128,208210.57551689,0
+VDC.US,D,20180103,000000,128.09,128.334,127.863,127.883,125666.61146969,0
+VDC.US,D,20180104,000000,128.09,128.824,128.07,128.275,381518.80612503,0
+VDC.US,D,20180105,000000,128.579,128.804,128.137,128.726,129131.12242607,0
+VDC.US,D,20180108,000000,128.755,129.128,128.608,129.088,125487.97581343,0
+VDC.US,D,20180109,000000,129.157,129.342,128.843,128.911,184878.71725826,0
+VDC.US,D,20180110,000000,128.549,128.549,127.403,128.108,146009.64000522,0
+VDC.US,D,20180111,000000,128.393,128.451,127.953,128.147,156085.71179377,0
+VDC.US,D,20180112,000000,128.491,128.784,127.98,128.128,115035.23798395,0
+VDC.US,D,20180116,000000,128.598,129.294,128.51,128.765,178716.29750468,0
+VDC.US,D,20180117,000000,129.215,130.685,129.215,130.245,151252.34132283,0
+VDC.US,D,20180118,000000,130.165,130.362,129.519,129.774,101516.09151777,0
+VDC.US,D,20180119,000000,130.235,131.293,130.235,131.293,82412.284049144,0
+VDC.US,D,20180122,000000,131.293,132.301,131.233,132.301,129078.04211678,0
+VDC.US,D,20180123,000000,131.938,132.145,131.293,131.958,171891.39466016,0
+VDC.US,D,20180124,000000,132.282,132.292,131.607,132.115,88848.271550598,0
+VDC.US,D,20180125,000000,132.429,132.811,131.694,132.194,81902.917234993,0
+VDC.US,D,20180126,000000,132.115,132.869,131.841,132.869,136166.3049574,0
+VDC.US,D,20180129,000000,133.114,133.251,132.214,132.214,158030.28850912,0
+VDC.US,D,20180130,000000,131.517,132.262,131.067,131.37,142027.59603327,0
+VDC.US,D,20180131,000000,131.587,131.821,130.332,130.812,229163.00683408,0
+VDC.US,D,20180201,000000,130.303,130.91,129.99,130.273,135473.19861109,0
+VDC.US,D,20180202,000000,129.706,129.843,127.687,127.687,141099.71139586,0
+VDC.US,D,20180205,000000,127.218,127.716,123.191,123.201,234265.8619522,0
+VDC.US,D,20180206,000000,121.31,124.738,120.428,124.434,297048.6393157,0
+VDC.US,D,20180207,000000,124.327,126.09,123.975,123.975,140834.30984942,0
+VDC.US,D,20180208,000000,124.288,124.533,121.368,121.368,166526.20032112,0
+VDC.US,D,20180209,000000,122.319,122.524,119.321,121.682,245648.52596944,0
+VDC.US,D,20180212,000000,122.339,123.416,122.035,122.809,142887.0887337,0
+VDC.US,D,20180213,000000,122.436,123.661,122.416,123.288,88286.845202335,0
+VDC.US,D,20180214,000000,122.818,123.768,122.192,123.387,106429.08245266,0
+VDC.US,D,20180215,000000,123.925,125.287,123.338,125.287,111761.61198599,0
+VDC.US,D,20180216,000000,125.385,126.463,124.905,125.943,99652.15604154,0
+VDC.US,D,20180220,000000,124.768,124.768,123.034,123.201,115538.48014703,0
+VDC.US,D,20180221,000000,123.406,123.72,121.692,121.692,139703.29095146,0
+VDC.US,D,20180222,000000,121.976,122.877,121.761,121.956,83497.36806406,0
+VDC.US,D,20180223,000000,122.123,123.151,121.878,123.151,263460.03206189,0
+VDC.US,D,20180226,000000,123.426,124.014,123.034,123.935,108947.33481841,0
+VDC.US,D,20180227,000000,124.082,124.239,122.309,122.309,100335.05463606,0
+VDC.US,D,20180228,000000,122.8,122.956,121.104,121.104,89575.063477805,0
+VDC.US,D,20180301,000000,120.634,121.927,119.84,120.8,256461.59743698,0
+VDC.US,D,20180302,000000,120.066,122.123,120.066,121.878,116037.63920939,0
+VDC.US,D,20180305,000000,121.438,123.161,121.438,123.074,77800.421791958,0
+VDC.US,D,20180306,000000,123.141,123.211,122.202,123.171,1441018.1119631,0
+VDC.US,D,20180307,000000,122.093,122.593,121.623,122.172,99797.10611691,0
+VDC.US,D,20180308,000000,122.269,123.151,122.192,123.131,74442.071454165,0
+VDC.US,D,20180309,000000,123.612,123.955,123.093,123.955,85878.836555875,0
+VDC.US,D,20180312,000000,124.062,124.66,123.631,123.818,105888.07160798,0
+VDC.US,D,20180313,000000,124.249,124.366,123.553,123.681,78700.745499536,0
+VDC.US,D,20180314,000000,124.004,124.004,122.212,122.436,73178.351782982,0
+VDC.US,D,20180315,000000,122.416,122.75,121.201,121.505,135086.32481838,0
+VDC.US,D,20180316,000000,121.515,122.182,121.515,121.692,92806.837693443,0
+VDC.US,D,20180319,000000,121.378,121.731,120.144,120.516,171816.87807212,0
+VDC.US,D,20180320,000000,120.634,120.987,119.85,120.154,88018.381330348,0
+VDC.US,D,20180321,000000,119.83,120.046,118.596,118.832,230829.93270082,0
+VDC.US,D,20180322,000000,118.508,119.311,117.724,117.734,165544.21459925,0
+VDC.US,D,20180323,000000,118.038,118.615,116.245,116.333,284001.09098206,0
+VDC.US,D,20180326,000000,117.313,118.058,116.842,117.93,479329.48374427,0
+VDC.US,D,20180327,000000,118.165,119.076,117.42,117.881,109517.94814329,0
+VDC.US,D,20180328,000000,118.145,119.977,118.135,119.438,214811.92859728,0
+VDC.US,D,20180329,000000,120.026,121.036,119.909,120.369,165268.605301,0
+VDC.US,D,20180402,000000,120.066,120.066,116.979,117.4,144479.49801241,0
+VDC.US,D,20180403,000000,118.097,119.34,117.684,119.017,134459.56885868,0
+VDC.US,D,20180404,000000,118.126,121.31,118.126,120.85,155687.60947409,0
+VDC.US,D,20180405,000000,121.251,121.633,120.526,121.231,112458.80143302,0
+VDC.US,D,20180406,000000,120.546,121.819,119.537,120.046,101084.3036172,0
+VDC.US,D,20180409,000000,120.164,121.154,119.615,119.909,87516.159942446,0
+VDC.US,D,20180410,000000,120.605,120.771,119.625,120.33,117835.22429902,0
+VDC.US,D,20180411,000000,119.782,120.624,119.507,120.095,87603.946607812,0
+VDC.US,D,20180412,000000,120.536,120.859,119.899,119.899,81552.791348712,0
+VDC.US,D,20180413,000000,120.271,120.624,119.879,120.369,86852.656076317,0
+VDC.US,D,20180416,000000,120.585,122.406,120.585,121.741,159014.31578135,0
+VDC.US,D,20180417,000000,121.927,122.563,121.457,122.074,123714.88932811,0
+VDC.US,D,20180418,000000,122.152,122.202,121.054,121.211,81002.593527415,0
+VDC.US,D,20180419,000000,119.703,120.281,117.372,117.901,124210.98606493,0
+VDC.US,D,20180420,000000,117.754,117.96,115.814,116.049,219427.87395519,0
+VDC.US,D,20180423,000000,116.029,116.176,115.442,115.853,158148.69842984,0
+VDC.US,D,20180424,000000,116.138,116.138,114.531,115.275,159170.49438369,0
+VDC.US,D,20180425,000000,115.138,115.921,114.864,115.49,152989.7006769,0
+VDC.US,D,20180426,000000,115.736,116.519,115.275,116.068,184936.90144343,0
+VDC.US,D,20180427,000000,115.834,117.039,115.834,116.656,83336.085585832,0
+VDC.US,D,20180430,000000,116.842,117.381,115.726,115.902,113641.87986508,0
+VDC.US,D,20180501,000000,115.667,115.667,114.197,114.933,209731.53053309,0
+VDC.US,D,20180502,000000,114.805,114.933,112.621,112.885,160867.02273063,0
+VDC.US,D,20180503,000000,112.944,113.335,112.11,112.581,143417.89182661,0
+VDC.US,D,20180504,000000,112.484,114.864,112.484,114.364,170140.76522875,0
+VDC.US,D,20180507,000000,114.511,114.589,113.433,113.708,119995.18457706,0
+VDC.US,D,20180508,000000,113.375,113.433,112.768,113.238,135395.6196975,0
+VDC.US,D,20180509,000000,113.022,113.699,112.855,113.424,136983.94587551,0
+VDC.US,D,20180510,000000,113.874,114.707,113.864,114.187,170333.69173752,0
+VDC.US,D,20180511,000000,114.501,114.893,113.864,114.187,103376.96466847,0
+VDC.US,D,20180514,000000,114.384,114.531,113.913,114.07,157688.32882427,0
+VDC.US,D,20180515,000000,113.561,114.07,113.081,113.718,188080.8889937,0
+VDC.US,D,20180516,000000,113.864,114.834,113.864,114.639,125857.4964281,0
+VDC.US,D,20180517,000000,114.844,115.187,114.619,114.923,116668.47826981,0
+VDC.US,D,20180518,000000,114.824,114.824,113.806,114.266,178938.82649363,0
+VDC.US,D,20180521,000000,114.707,115.07,114.531,114.766,130077.38101668,0
+VDC.US,D,20180522,000000,114.883,115.422,114.344,114.482,127157.96400572,0
+VDC.US,D,20180523,000000,114.237,114.991,114.11,114.942,156711.4469783,0
+VDC.US,D,20180524,000000,114.854,115.021,114.286,114.883,115043.40418539,0
+VDC.US,D,20180525,000000,114.766,115.706,114.707,115.04,91830.976622645,0
+VDC.US,D,20180529,000000,114.599,115.255,114.354,114.795,119129.56722556,0
+VDC.US,D,20180530,000000,114.991,116.598,114.923,116.392,160678.17932257,0
+VDC.US,D,20180531,000000,116.049,116.049,114.168,114.599,269470.35631384,0
+VDC.US,D,20180601,000000,114.717,115.098,114.374,114.629,95433.292228137,0
+VDC.US,D,20180604,000000,114.844,115.687,114.844,115.55,120186.06953547,0
+VDC.US,D,20180605,000000,115.687,115.834,114.834,115.158,116652.14586695,0
+VDC.US,D,20180606,000000,115.197,115.207,114.491,115.207,111610.53725955,0
+VDC.US,D,20180607,000000,114.991,116.402,114.814,115.814,104392.63597124,0
+VDC.US,D,20180608,000000,115.941,117.303,115.941,117.303,146528.19379598,0
+VDC.US,D,20180611,000000,117.216,118.401,117.216,118.165,141781.58921521,0
+VDC.US,D,20180612,000000,118.185,118.439,117.656,118.42,97712.683202085,0
+VDC.US,D,20180613,000000,118.42,118.548,117.724,117.988,127778.59531434,0
+VDC.US,D,20180614,000000,118.322,118.498,117.95,118.312,127554.02477504,0
+VDC.US,D,20180615,000000,118.254,119.821,118.254,119.782,154756.66251116,0
+VDC.US,D,20180618,000000,119.154,119.154,117.674,118.263,230375.68774633,0
+VDC.US,D,20180619,000000,117.734,118.998,117.734,118.871,175949.99677051,0
+VDC.US,D,20180620,000000,119.164,119.213,118.518,119.017,155915.24233894,0
+VDC.US,D,20180621,000000,119.056,119.566,118.919,119.223,836246.5872884,0
+VDC.US,D,20180622,000000,119.458,120.311,119.458,120.134,243520.20972193,0
+VDC.US,D,20180625,000000,119.84,120.78,119.84,120.643,183129.10860203,0
+VDC.US,D,20180626,000000,120.693,120.987,119.693,120.311,258813.46344862,0
+VDC.US,D,20180627,000000,120.183,121.054,119.576,119.752,197451.60513382,0
+VDC.US,D,20180628,000000,119.605,120.164,119.096,119.958,130344.8241135,0
+VDC.US,D,20180629,000000,119.879,120.497,119.488,119.84,115631.37068829,0
+VDC.US,D,20180702,000000,119.39,119.752,118.468,119.253,126910.93641248,0
+VDC.US,D,20180703,000000,119.742,120.124,119.37,119.488,170671.56832165,0
+VDC.US,D,20180705,000000,120.076,121.231,119.576,121.231,146633.33363938,0
+VDC.US,D,20180706,000000,121.261,122.045,121.154,121.585,100581.06145412,0
+VDC.US,D,20180709,000000,121.642,121.731,120.997,121.026,102298.00530463,0
+VDC.US,D,20180710,000000,121.418,122.416,121.211,122.319,102184.69925979,0
+VDC.US,D,20180711,000000,122.162,122.289,121.623,121.878,87841.787224439,0
+VDC.US,D,20180712,000000,122.309,122.387,121.428,121.849,140574.01217885,0
+VDC.US,D,20180713,000000,121.78,122.573,121.78,122.397,87202.781962598,0
+VDC.US,D,20180716,000000,122.289,122.309,121.505,121.77,89029.969532399,0
+VDC.US,D,20180717,000000,121.898,122.937,121.898,122.77,81582.393828894,0
+VDC.US,D,20180718,000000,122.68,122.867,121.77,121.936,117875.03453098,0
+VDC.US,D,20180719,000000,121.378,122.406,120.927,121.936,112500.65321534,0
+VDC.US,D,20180720,000000,121.672,122.663,121.672,122.623,90265.107498579,0
+VDC.US,D,20180723,000000,122.359,122.69,121.565,121.898,83385.082794408,0
+VDC.US,D,20180724,000000,121.799,122.212,121.486,121.946,99018.254655592,0
+VDC.US,D,20180725,000000,122.113,123.014,121.966,122.837,195275.3124529,0
+VDC.US,D,20180726,000000,123.22,124.553,123.22,123.651,117267.67329968,0
+VDC.US,D,20180727,000000,123.602,124.161,123.387,123.621,121094.55944448,0
+VDC.US,D,20180730,000000,123.211,123.739,122.984,123.387,89022.82410615,0
+VDC.US,D,20180731,000000,123.651,124.307,123.141,123.975,89983.373549269,0
+VDC.US,D,20180801,000000,123.621,123.621,122.7,122.74,115522.14774418,0
+VDC.US,D,20180802,000000,122.7,124.356,122.7,124.279,74303.246029867,0
+VDC.US,D,20180803,000000,124.484,126.424,124.444,125.895,225867.94455736,0
+VDC.US,D,20180806,000000,125.895,126.404,125.757,125.885,109032.05915825,0
+VDC.US,D,20180807,000000,125.895,125.895,124.915,125.287,100067.61153926,0
+VDC.US,D,20180808,000000,125.239,125.239,124.386,124.396,82027.45180679,0
+VDC.US,D,20180809,000000,124.454,124.454,123.886,124.014,77859.62675232,0
+VDC.US,D,20180810,000000,123.612,124.052,123.298,123.544,90462.117108061,0
+VDC.US,D,20180813,000000,123.631,123.886,122.994,123.485,113211.11273969,0
+VDC.US,D,20180814,000000,123.612,124.434,123.544,124.298,162723.8127806,0
+VDC.US,D,20180815,000000,124.042,124.837,123.357,124.768,112045.38748565,0
+VDC.US,D,20180816,000000,125.983,126.805,125.826,126.521,89568.938826733,0
+VDC.US,D,20180817,000000,126.326,127.54,126.326,127.442,143552.63415018,0
+VDC.US,D,20180820,000000,127.579,128,127.325,127.472,115084.23519253,0
+VDC.US,D,20180821,000000,127.559,127.559,126.179,126.61,138182.33593526,0
+VDC.US,D,20180822,000000,126.541,126.541,125.777,125.865,92929.330714882,0
+VDC.US,D,20180823,000000,125.708,125.924,125.356,125.61,69229.993391925,0
+VDC.US,D,20180824,000000,125.571,125.914,125.257,125.542,79757.247809449,0
+VDC.US,D,20180827,000000,125.806,126.09,125.239,125.552,243934.64444447,0
+VDC.US,D,20180828,000000,125.561,125.855,125.013,125.199,99152.996979175,0
+VDC.US,D,20180829,000000,125.189,125.473,125.022,125.248,437562.42575901,0
+VDC.US,D,20180830,000000,125.062,125.444,124.67,124.875,93637.748688873,0
+VDC.US,D,20180831,000000,124.875,125.287,124.426,125.003,61550.701722863,0
+VDC.US,D,20180904,000000,124.807,125.376,124.523,124.719,94310.439531611,0
+VDC.US,D,20180905,000000,124.543,126.13,124.434,126.032,174631.15523968,0
+VDC.US,D,20180906,000000,126.032,126.561,125.718,126.491,156983.993951,0
+VDC.US,D,20180907,000000,125.885,126.277,125.414,126.12,132244.48672098,0
+VDC.US,D,20180910,000000,126.384,127.315,126.384,126.601,93342.744662239,0
+VDC.US,D,20180911,000000,126.472,126.601,125.953,126.277,77119.564747791,0
+VDC.US,D,20180912,000000,126.237,127.853,126.217,127.687,177723.08325584,0
+VDC.US,D,20180913,000000,127.639,127.639,126.855,127.393,88851.333876134,0
+VDC.US,D,20180914,000000,127.109,127.266,126.581,127.079,85370.490516902,0
+VDC.US,D,20180917,000000,127.061,127.492,126.805,127.492,909925.11890893,0
+VDC.US,D,20180918,000000,127.492,127.923,126.601,126.923,99966.554796568,0
+VDC.US,D,20180919,000000,126.865,127.256,126.463,126.601,77433.963502818,0
+VDC.US,D,20180920,000000,126.962,128.09,126.962,127.99,129600.67900825,0
+VDC.US,D,20180921,000000,128.255,128.471,128.09,128.207,126774.15253854,0
+VDC.US,D,20180924,000000,127.99,128.128,126.364,126.551,104408.96837409,0
+VDC.US,D,20180925,000000,126.805,126.805,125.65,125.669,93646.935665481,0
+VDC.US,D,20180926,000000,126.032,126.688,125.689,125.816,115777.34153884,0
+VDC.US,D,20180927,000000,125.571,126.384,125.092,125.542,112893.65165912,0
+VDC.US,D,20180928,000000,125.571,125.963,125.493,125.757,89924.168588906,0
+VDC.US,D,20181001,000000,125.963,126.207,125.493,125.561,93792.906516029,0
+VDC.US,D,20181002,000000,125.552,126.591,125.542,126.287,85488.900437627,0
+VDC.US,D,20181003,000000,126.638,126.668,124.885,125.062,120517.82146853,0
+VDC.US,D,20181004,000000,124.69,124.856,123.838,124.68,163177.03695993,0
+VDC.US,D,20181005,000000,124.366,125.052,123.847,124.474,100587.18610519,0
+VDC.US,D,20181008,000000,124.406,126.287,124.406,126.11,187929.81426726,0
+VDC.US,D,20181009,000000,126.247,126.354,125.571,125.787,103569.89117724,0
+VDC.US,D,20181010,000000,125.561,126.179,123.994,124.122,216009.29788185,0
+VDC.US,D,20181011,000000,124.004,124.259,120.977,121.201,257663.04982227,0
+VDC.US,D,20181012,000000,121.898,122.212,120.869,121.966,153018.2823819,0
+VDC.US,D,20181015,000000,121.849,123.573,121.849,122.68,181870.49280674,0
+VDC.US,D,20181016,000000,123.093,124.298,122.72,124.151,350950.67262486,0
+VDC.US,D,20181017,000000,123.985,125.003,123.602,124.758,95455.749282066,0
+VDC.US,D,20181018,000000,124.748,125.796,124.062,124.396,143441.36965572,0
+VDC.US,D,20181019,000000,125.836,127.383,125.836,127.109,160996.66117831,0
+VDC.US,D,20181022,000000,127.148,127.393,125.885,126.297,126014.69580562,0
+VDC.US,D,20181023,000000,125.65,127.002,125.003,126.619,260410.97660322,0
+VDC.US,D,20181024,000000,126.738,128.814,126.738,127.099,144421.31382722,0
+VDC.US,D,20181025,000000,126.914,127.893,125.806,127.256,206200.66919011,0
+VDC.US,D,20181026,000000,126.472,126.835,124.454,125.219,187885.92093459,0
+VDC.US,D,20181029,000000,125.953,127.383,125.356,126.551,156274.55520183,0
+VDC.US,D,20181030,000000,127.109,129.157,127.021,129.058,484428.25576167,0
+VDC.US,D,20181031,000000,129.137,129.137,126.904,127.933,196377.74964586,0
+VDC.US,D,20181101,000000,128.04,128.99,127.649,128.53,250712.59163078,0
+VDC.US,D,20181102,000000,128.696,128.735,126.932,128.207,184611.27416144,0
+VDC.US,D,20181105,000000,128.227,129.862,128.128,129.706,134492.2336644,0
+VDC.US,D,20181106,000000,129.441,130.548,129.284,130.44,234040.27063772,0
+VDC.US,D,20181107,000000,130.871,131.116,129.774,131.047,378473.83376709,0
+VDC.US,D,20181108,000000,130.646,131.243,130.509,131.086,185361.54391776,0
+VDC.US,D,20181109,000000,130.92,132.075,130.92,131.801,126769.04866265,0
+VDC.US,D,20181112,000000,131.46,132.085,130.832,131.086,129429.18877825,0
+VDC.US,D,20181113,000000,131.096,131.479,130.156,130.519,216264.49167652,0
+VDC.US,D,20181114,000000,130.949,130.949,129.215,129.843,188004.33085531,0
+VDC.US,D,20181115,000000,129.559,129.559,128.431,129.509,367694.44788043,0
+VDC.US,D,20181116,000000,129.392,130.392,129.118,129.891,137653.57439271,0
+VDC.US,D,20181119,000000,129.843,130.557,129.068,129.559,318225.6411722,0
+VDC.US,D,20181120,000000,129.157,129.588,127.168,127.472,505147.95033812,0
+VDC.US,D,20181121,000000,127.512,127.776,126.374,126.541,273449.33796026,0
+VDC.US,D,20181123,000000,126.316,127.512,126.13,126.952,96081.484466586,0
+VDC.US,D,20181126,000000,127.462,127.766,126.591,127.031,213899.35558756,0
+VDC.US,D,20181127,000000,127.011,128.147,126.875,128.06,344881.14341255,0
+VDC.US,D,20181128,000000,128.157,129.225,127.696,129.225,138812.15422049,0
+VDC.US,D,20181129,000000,128.99,129.833,128.971,129.362,155802.95706928,0
+VDC.US,D,20181130,000000,129.392,130.42,129.02,130.42,130978.72549945,0
+VDC.US,D,20181203,000000,130.606,130.616,128.981,130.41,159168.45283334,0
+VDC.US,D,20181204,000000,130.469,130.773,127.953,128.06,170768.54196363,0
+VDC.US,D,20181206,000000,127.687,128.128,125.395,128.128,210302.14385797,0
+VDC.US,D,20181207,000000,128.118,128.422,125.924,126.501,149312.86848337,0
+VDC.US,D,20181210,000000,126.904,126.904,124.533,126.501,151511.6182182,0
+VDC.US,D,20181211,000000,127.315,128.344,126.785,127.559,221601.10431056,0
+VDC.US,D,20181212,000000,128.393,128.431,127.432,127.462,254089.31592179,0
+VDC.US,D,20181213,000000,127.589,128.461,127.403,128.157,111490.08578846,0
+VDC.US,D,20181214,000000,127.355,127.355,125.669,125.983,264151.09685784,0
+VDC.US,D,20181217,000000,125.63,125.826,122.212,122.946,1736527.4223093,0
+VDC.US,D,20181218,000000,123.338,123.631,121.016,121.692,459997.02263562,0
+VDC.US,D,20181219,000000,122.123,122.897,120.007,120.497,359754.85854081,0
+VDC.US,D,20181220,000000,120.104,120.203,117.293,118.459,585015.44186686,0
+VDC.US,D,20181221,000000,118.391,120.771,117.078,117.087,538746.76534372,0
+VDC.US,D,20181224,000000,116.578,116.912,113.727,113.727,677542.58716135,0
+VDC.US,D,20181226,000000,113.992,117.009,112.973,116.979,482746.01826724,0
+VDC.US,D,20181227,000000,116.333,118.204,114.629,118.116,1089689.7525221,0
+VDC.US,D,20181228,000000,118.949,119.438,117.714,118.067,446058.33757101,0
+VDC.US,D,20181231,000000,118.449,118.675,117.5,118.625,344103.31272641,0
+VDC.US,D,20190102,000000,117.627,118.41,116.912,118.165,237187.32051353,0
+VDC.US,D,20190103,000000,117.744,118.939,117.206,117.343,212305.92553368,0
+VDC.US,D,20190104,000000,118.185,119.919,117.969,119.85,199472.73998755,0
+VDC.US,D,20190107,000000,119.85,120.555,118.724,119.732,214390.34844851,0
+VDC.US,D,20190108,000000,120.605,121.074,119.929,120.859,232065.070667,0
+VDC.US,D,20190109,000000,120.83,120.927,119.693,119.85,148451.33423257,0
+VDC.US,D,20190110,000000,119.605,120.722,119.311,120.536,314086.39782272,0
+VDC.US,D,20190111,000000,120.497,120.947,120.261,120.947,126399.52804798,0
+VDC.US,D,20190114,000000,120.624,120.987,120.213,120.369,121062.91541395,0
+VDC.US,D,20190115,000000,120.369,121.585,120.242,121.495,219710.62867968,0
+VDC.US,D,20190116,000000,121.575,121.575,120.497,120.997,893402.85186713,0
+VDC.US,D,20190117,000000,120.8,121.799,120.8,121.662,205632.0974156,0
+VDC.US,D,20190118,000000,122.132,123.435,122.123,123.064,289884.83911187,0
+VDC.US,D,20190122,000000,122.663,122.78,120.987,121.888,384011.53911132,0
+VDC.US,D,20190123,000000,122.79,123.563,122.202,123.171,143724.12438021,0
+VDC.US,D,20190124,000000,122.573,122.573,120.927,121.633,171097.23157116,0
+VDC.US,D,20190125,000000,122.025,122.573,121.173,121.368,201067.19081662,0
+VDC.US,D,20190128,000000,121.006,121.839,120.565,121.789,242499.43454327,0
+VDC.US,D,20190129,000000,122.093,122.359,121.633,122.113,447793.65537473,0
+VDC.US,D,20190130,000000,122.202,123.103,121.995,122.8,178057.89751444,0
+VDC.US,D,20190131,000000,122.77,125.404,122.633,125.072,249713.25273086,0
+VDC.US,D,20190201,000000,125.169,125.219,124.209,124.631,161344.74551423,0
+VDC.US,D,20190204,000000,124.69,125.473,124.416,125.434,103373.90234294,0
+VDC.US,D,20190205,000000,125.542,125.777,125.248,125.444,99962.471695852,0
+VDC.US,D,20190206,000000,125.257,125.65,125.13,125.513,103240.18079454,0
+VDC.US,D,20190207,000000,125.003,125.376,124.426,125.297,85765.530511044,0
+VDC.US,D,20190208,000000,125.072,125.933,124.621,125.933,97407.471423665,0
+VDC.US,D,20190211,000000,125.943,126.384,125.767,126.316,124696.87504997,0
+VDC.US,D,20190212,000000,126.619,127.659,126.541,127.266,142648.2273419,0
+VDC.US,D,20190213,000000,127.422,127.863,127.285,127.687,96582.685079308,0
+VDC.US,D,20190214,000000,126.491,126.795,125.581,126.267,141611.11976037,0
+VDC.US,D,20190215,000000,127.079,127.599,127.079,127.383,179050.0909881,0
+VDC.US,D,20190219,000000,127.736,128.441,127.502,128.02,477725.84593859,0
+VDC.US,D,20190220,000000,127.943,128.324,127.569,127.953,1293472.205314,0
+VDC.US,D,20190221,000000,127.706,128.54,127.305,128.275,450306.80386459,0
+VDC.US,D,20190222,000000,127.246,127.873,127.041,127.863,166628.27783899,0
+VDC.US,D,20190225,000000,128.236,128.402,127.041,127.139,121075.16471608,0
+VDC.US,D,20190226,000000,127.208,127.746,126.992,127.178,151480.99496284,0
+VDC.US,D,20190227,000000,126.952,127.158,126.571,127.061,94687.105572536,0
+VDC.US,D,20190228,000000,127.325,128.118,127.109,127.609,151009.3968303,0
+VDC.US,D,20190301,000000,128.108,128.108,126.658,127.462,180579.21220573,0
+VDC.US,D,20190304,000000,127.786,127.883,126.316,127.198,104315.05705766,0
+VDC.US,D,20190305,000000,127.198,127.619,126.962,127.198,161147.73590476,0
+VDC.US,D,20190306,000000,127.129,127.325,126.463,126.904,90275.315250365,0
+VDC.US,D,20190307,000000,126.629,126.815,125.865,126.197,140579.11605475,0
+VDC.US,D,20190308,000000,126.277,126.541,125.659,126.217,93105.924820791,0
+VDC.US,D,20190311,000000,126.454,127.961,126.454,127.943,107496.81328955,0
+VDC.US,D,20190312,000000,127.923,128.412,127.687,127.843,90664.230593435,0
+VDC.US,D,20190313,000000,128.08,128.971,128.05,128.628,88469.563959315,0
+VDC.US,D,20190314,000000,128.608,128.765,128.284,128.422,76945.01219224,0
+VDC.US,D,20190315,000000,128.598,129.519,128.598,129.058,114095.10404441,0
+VDC.US,D,20190318,000000,129.128,129.627,129.048,129.441,109528.15589509,0
+VDC.US,D,20190319,000000,129.588,129.931,128.814,129.205,88072.482414816,0
+VDC.US,D,20190320,000000,129.167,129.352,128.236,128.54,1322172.3202372,0
+VDC.US,D,20190321,000000,128.402,130.322,128.314,130.117,116111.13502226,0
+VDC.US,D,20190322,000000,129.97,130.744,129.724,129.754,131195.12983732,0
+VDC.US,D,20190325,000000,129.696,130.322,129.215,130.068,136575.63580404,0
+VDC.US,D,20190326,000000,130.616,131.517,130.616,131.136,153754.26128572,0
+VDC.US,D,20190327,000000,131.126,131.223,129.941,130.636,144413.14762581,0
+VDC.US,D,20190328,000000,130.753,131.507,130.753,131.126,102769.60343716,0
+VDC.US,D,20190329,000000,131.42,132.105,131.106,132.018,105261.31564828,0
+VDC.US,D,20190401,000000,132.321,132.321,131.44,131.704,142256.24967329,0
+VDC.US,D,20190402,000000,131.4,131.46,130.567,130.567,150800.13791868,0
+VDC.US,D,20190403,000000,130.41,130.597,129.49,129.843,526993.55993663,0
+VDC.US,D,20190404,000000,129.931,130.577,129.862,130.41,99187.703335249,0
+VDC.US,D,20190405,000000,130.606,130.871,130.273,130.773,84484.457661825,0
+VDC.US,D,20190408,000000,130.744,131.283,130.685,131.253,80286.009351995,0
+VDC.US,D,20190409,000000,131.047,131.185,130.646,131.067,81749.800958194,0
+VDC.US,D,20190410,000000,131.126,131.654,131.096,131.547,70434.508102745,0
+VDC.US,D,20190411,000000,131.801,131.831,131.273,131.684,97463.614058492,0
+VDC.US,D,20190412,000000,132.037,132.194,131.527,132.057,68148.992477724,0
+VDC.US,D,20190415,000000,132.037,132.978,132.037,132.919,72284.152726476,0
+VDC.US,D,20190416,000000,133.163,133.32,132.419,132.869,78951.856193486,0
+VDC.US,D,20190417,000000,133.428,133.634,132.958,133.437,106435.20710374,0
+VDC.US,D,20190418,000000,133.869,134.211,132.869,133.38,108143.98475282,0
+VDC.US,D,20190422,000000,133.233,134.026,133.026,133.243,154136.03120254,0
+VDC.US,D,20190423,000000,133.28,133.517,132.792,133.29,562921.78389994,0
+VDC.US,D,20190424,000000,133.31,133.927,133.163,133.497,142736.01400726,0
+VDC.US,D,20190425,000000,132.802,132.802,132.194,132.478,187996.16465389,0
+VDC.US,D,20190426,000000,132.536,133.683,132.526,133.683,148291.07252953,0
+VDC.US,D,20190429,000000,133.663,133.977,133.546,133.937,63663.70634269,0
+VDC.US,D,20190430,000000,133.947,135.545,133.908,135.368,146082.1150429,0
+VDC.US,D,20190501,000000,135.593,135.593,133.908,133.908,155885.63985876,0
+VDC.US,D,20190502,000000,133.751,134.251,133.086,133.791,75852.782751073,0
+VDC.US,D,20190503,000000,134.348,134.897,134.173,134.682,105485.88618759,0
+VDC.US,D,20190506,000000,133.546,134.652,133.546,134.447,225789.3448686,0
+VDC.US,D,20190507,000000,133.859,134.026,132.379,133.183,167648.03224246,0
+VDC.US,D,20190508,000000,132.83,133.712,132.498,133.026,170117.28739964,0
+VDC.US,D,20190509,000000,132.508,133.105,131.714,132.742,218913.40326515,0
+VDC.US,D,20190510,000000,132.429,134.486,131.831,134.29,96621.474536097,0
+VDC.US,D,20190513,000000,133.026,133.213,132.508,133.056,143600.61058358,0
+VDC.US,D,20190514,000000,133.35,134.495,133.35,133.634,130067.17326491,0
+VDC.US,D,20190515,000000,133.35,134.887,133.29,134.575,199230.81627021,0
+VDC.US,D,20190516,000000,135.181,136.406,135.181,135.652,99875.705805666,0
+VDC.US,D,20190517,000000,134.927,135.965,134.927,135.27,68165.324880581,0
+VDC.US,D,20190520,000000,134.956,135.593,134.722,134.927,127886.79748328,0
+VDC.US,D,20190521,000000,135.358,135.358,134.358,134.604,73549.913948015,0
+VDC.US,D,20190522,000000,134.535,135.398,134.408,135.162,70691.743447766,0
+VDC.US,D,20190523,000000,134.712,135.034,134.192,135.034,197387.29629756,0
+VDC.US,D,20190524,000000,135.241,135.241,134.006,134.495,119519.50334381,0
+VDC.US,D,20190528,000000,134.515,134.712,132.135,132.135,89093.257593477,0
+VDC.US,D,20190529,000000,131.587,131.607,130.626,131.126,152264.95030006,0
+VDC.US,D,20190530,000000,131.263,131.988,131.008,131.557,90836.741598628,0
+VDC.US,D,20190531,000000,130.616,130.636,129.431,129.696,109643.50349027,0
+VDC.US,D,20190603,000000,129.784,131.469,129.754,131.341,204765.45928891,0
+VDC.US,D,20190604,000000,132.075,132.517,131.744,132.517,196026.6029844,0
+VDC.US,D,20190605,000000,133.086,134.006,132.674,133.879,114681.02899696,0
+VDC.US,D,20190606,000000,134.104,135.348,133.898,135.103,145010.30110531,0
+VDC.US,D,20190607,000000,135.563,136.907,135.563,136.289,100726.01152949,0
+VDC.US,D,20190610,000000,136.622,136.622,136.034,136.328,99501.081315098,0
+VDC.US,D,20190611,000000,136.897,137.337,136.71,137.044,70446.757404888,0
+VDC.US,D,20190612,000000,137.091,137.817,137.004,137.091,54987.117324076,0
+VDC.US,D,20190613,000000,137.474,137.836,136.837,137.415,177526.07364636,0
+VDC.US,D,20190614,000000,137.454,137.778,137.337,137.474,177517.90744493,0
+VDC.US,D,20190617,000000,137.514,137.523,136.485,137.131,70489.629962392,0
+VDC.US,D,20190618,000000,137.768,137.768,136.259,136.406,78531.296819878,0
+VDC.US,D,20190619,000000,136.289,137.063,135.622,136.787,254415.96397895,0
+VDC.US,D,20190620,000000,137.395,138.102,137.248,137.935,120924.08998964,0
+VDC.US,D,20190621,000000,137.728,137.983,137.318,137.415,81163.876005644,0
+VDC.US,D,20190624,000000,137.728,138.267,137.552,137.611,139577.73560449,0
+VDC.US,D,20190625,000000,137.738,137.905,137.318,137.611,97668.789869403,0
+VDC.US,D,20190626,000000,137.298,137.298,135.71,135.779,129249.53234679,0
+VDC.US,D,20190627,000000,135.926,136.2,135.338,136.014,93961.334420508,0
+VDC.US,D,20190628,000000,136.837,136.847,135.916,136.152,88938.09976632,0
+VDC.US,D,20190701,000000,136.867,137.288,136.152,136.847,94263.483873392,0
+VDC.US,D,20190702,000000,136.857,137.808,136.857,137.808,117492.24383898,0
+VDC.US,D,20190703,000000,138.189,139.766,138.189,139.59,184049.84781318,0
+VDC.US,D,20190705,000000,138.914,139.237,137.935,139.12,161585.6484564,0
+VDC.US,D,20190708,000000,139.051,139.492,138.924,139.277,85855.358726766,0
+VDC.US,D,20190709,000000,138.973,138.992,137.974,138.551,96557.165699842,0
+VDC.US,D,20190710,000000,138.963,139.658,138.963,139.424,92238.26591893,0
+VDC.US,D,20190711,000000,139.571,139.708,138.914,139.521,100137.0242514,0
+VDC.US,D,20190712,000000,139.688,140.324,139.658,140.012,87271.173899568,0
+VDC.US,D,20190715,000000,140.286,140.521,139.952,140.237,91722.774453706,0
+VDC.US,D,20190716,000000,140.276,140.815,139.894,140.324,426789.16452343,0
+VDC.US,D,20190717,000000,140.256,140.452,139.737,140.07,131352.32921484,0
+VDC.US,D,20190718,000000,140.305,141.52,140.021,141.167,85771.655162116,0
+VDC.US,D,20190719,000000,141.559,141.775,140.364,140.394,76334.588635401,0
+VDC.US,D,20190722,000000,140.57,140.57,139.404,139.531,101083.28284202,0
+VDC.US,D,20190723,000000,140.628,140.805,140.03,140.461,67662.082717503,0
+VDC.US,D,20190724,000000,140.296,140.364,139.433,139.698,79039.642858851,0
+VDC.US,D,20190725,000000,139.345,139.992,139.12,139.58,66002.302277001,0
+VDC.US,D,20190726,000000,140.002,141.373,139.805,141.255,64135.304475231,0
+VDC.US,D,20190729,000000,141.334,141.863,141.177,141.529,100360.57401553,0
+VDC.US,D,20190730,000000,141.93,142.617,141.657,141.95,63453.426655886,0
+VDC.US,D,20190731,000000,141.746,141.746,138.042,139.374,128877.97018176,0
+VDC.US,D,20190801,000000,139.718,141.285,138.718,138.718,131230.85696858,0
+VDC.US,D,20190802,000000,138.689,139.424,138.219,138.728,134549.3970744,0
+VDC.US,D,20190805,000000,137.798,137.955,134.31,135.123,257644.67586905,0
+VDC.US,D,20190806,000000,135.622,136.787,135.211,136.328,179169.52168401,0
+VDC.US,D,20190807,000000,135.701,138.346,134.457,137.808,98022.998856398,0
+VDC.US,D,20190808,000000,137.768,139.786,137.268,139.62,74803.42586741,0
+VDC.US,D,20190809,000000,139.483,139.865,138.032,138.747,78973.292472238,0
+VDC.US,D,20190812,000000,138.424,138.777,137.435,137.788,92174.977857853,0
+VDC.US,D,20190813,000000,137.611,140.07,137.611,139.394,107082.37856701,0
+VDC.US,D,20190814,000000,138.277,139.022,137.063,137.063,845055.87708024,0
+VDC.US,D,20190815,000000,138.336,139.473,137.846,139.022,145863.66915467,0
+VDC.US,D,20190816,000000,139.6,141.128,139.6,140.678,97460.551732956,0
+VDC.US,D,20190819,000000,141.746,142.334,141.559,142.03,119411.30117487,0
+VDC.US,D,20190820,000000,142.02,142.02,140.403,140.433,125142.95380304,0
+VDC.US,D,20190821,000000,141.432,141.432,140.589,140.962,111727.92640509,0
+VDC.US,D,20190822,000000,141.03,141.95,140.795,141.706,78489.445037554,0
+VDC.US,D,20190823,000000,141.334,141.893,138.62,139.374,270121.61087783,0
+VDC.US,D,20190826,000000,140.256,141.079,139.747,140.835,386247.03675258,0
+VDC.US,D,20190827,000000,141.462,141.657,139.923,140.314,104569.23007715,0
+VDC.US,D,20190828,000000,140.08,141.51,140.08,141.442,139981.96257523,0
+VDC.US,D,20190829,000000,142.421,142.558,141.01,141.766,74272.622774507,0
+VDC.US,D,20190830,000000,142.187,142.51,141.187,141.599,91325.692909208,0
+VDC.US,D,20190903,000000,141.109,142.343,140.785,142.274,112351.62003925,0
+VDC.US,D,20190904,000000,142.921,143.656,142.471,143.656,129498.60149038,0
+VDC.US,D,20190905,000000,144.175,144.332,142.852,142.931,115153.64790467,0
+VDC.US,D,20190906,000000,143.421,143.724,143.165,143.499,115208.76976432,0
+VDC.US,D,20190909,000000,143.557,143.606,142.931,143.332,79481.63851121,0
+VDC.US,D,20190910,000000,142.774,142.774,141.903,142.558,90647.898190576,0
+VDC.US,D,20190911,000000,142.558,143.372,141.903,143.322,318942.2253476,0
+VDC.US,D,20190912,000000,144.116,144.449,143.646,143.881,233055.22259031,0
+VDC.US,D,20190913,000000,143.332,144.057,142.891,143.165,113819.49474616,0
+VDC.US,D,20190916,000000,142.538,142.676,141.628,141.95,183033.15573524,0
+VDC.US,D,20190917,000000,141.803,143.195,141.803,142.471,95047.439210602,0
+VDC.US,D,20190918,000000,142.578,143.068,141.462,142.548,90401.89137252,0
+VDC.US,D,20190919,000000,142.558,142.685,142.224,142.363,89612.832159415,0
+VDC.US,D,20190920,000000,142.657,143.068,142.01,142.01,68433.78875257,0
+VDC.US,D,20190923,000000,142.077,143.078,142.077,142.607,82990.042800266,0
+VDC.US,D,20190924,000000,143.155,143.93,142.588,142.931,190907.41546343,0
+VDC.US,D,20190925,000000,143.606,143.753,142.872,143.245,157066.67674048,0
+VDC.US,D,20190926,000000,143.636,144.243,143.529,143.9,74445.133779701,0
+VDC.US,D,20190927,000000,144.165,144.263,142.823,143.606,81582.393828894,0
+VDC.US,D,20190930,000000,143.793,144.861,143.793,144.302,99812.41774459,0
+VDC.US,D,20191001,000000,144.527,144.704,143.401,143.753,133833.83367416,0
+VDC.US,D,20191002,000000,143.098,143.098,140.433,141.02,174074.83276731,0
+VDC.US,D,20191003,000000,141.52,142.334,140.374,141.853,118459.93870836,0
+VDC.US,D,20191004,000000,142.167,143.988,142.167,143.881,76893.973433307,0
+VDC.US,D,20191007,000000,143.626,143.773,142.725,142.852,166264.88187538,0
+VDC.US,D,20191008,000000,142.441,142.705,141.343,141.353,329365.36069691,0
+VDC.US,D,20191009,000000,142.05,142.695,141.863,142.431,151984.23712592,0
+VDC.US,D,20191010,000000,142.107,143.028,141.775,142.617,80289.071677532,0
+VDC.US,D,20191011,000000,143.215,143.489,142.441,142.637,109066.76551433,0
+VDC.US,D,20191014,000000,142.911,142.921,141.922,142.02,78210.773413778,0
+VDC.US,D,20191015,000000,142.334,142.334,141.187,141.51,141375.3206941,0
+VDC.US,D,20191016,000000,141.462,141.637,141.069,141.49,158834.65934991,0
+VDC.US,D,20191017,000000,141.95,142.538,141.823,142.274,79515.324092108,0
+VDC.US,D,20191018,000000,142.411,142.921,142.411,142.431,72816.997369737,0
+VDC.US,D,20191021,000000,142.558,142.979,142.304,142.881,68009.146278247,0
+VDC.US,D,20191022,000000,143.91,144.047,142.911,142.989,83986.319374639,0
+VDC.US,D,20191023,000000,142.989,143.646,142.872,143.636,107075.23314076,0
+VDC.US,D,20191024,000000,143.793,144.135,143.274,143.969,49574.967326819,0
+VDC.US,D,20191025,000000,143.91,143.91,143.107,143.195,84006.734878212,0
+VDC.US,D,20191028,000000,143.274,143.861,142.842,143.155,86785.284914526,0
+VDC.US,D,20191029,000000,142.97,143.803,142.637,143.136,74008.242003234,0
+VDC.US,D,20191030,000000,143.245,144.028,143.009,143.871,74052.135335916,0
+VDC.US,D,20191031,000000,143.9,144.253,142.754,143.646,74986.14462439,0
+VDC.US,D,20191101,000000,144.008,144.175,143.539,143.743,207784.91226739,0
+VDC.US,D,20191104,000000,143.969,144.047,142.137,142.471,118536.49684676,0
+VDC.US,D,20191105,000000,142.363,143.312,141.559,142.832,400282.69545916,0
+VDC.US,D,20191106,000000,143.098,143.832,142.804,143.577,94930.050065056,0
+VDC.US,D,20191107,000000,143.646,143.656,142.872,143.117,141139.52162783,0
+VDC.US,D,20191108,000000,142.951,143.283,142.519,142.999,69459.667807124,0
+VDC.US,D,20191111,000000,142.941,143.195,142.5,142.774,68500.139139183,0
+VDC.US,D,20191112,000000,142.97,143.068,142.558,143.028,79854.221451422,0
+VDC.US,D,20191113,000000,143.274,144.439,143.274,144.263,69801.627491974,0
+VDC.US,D,20191114,000000,144.753,144.87,143.666,144.097,96545.937172876,0
+VDC.US,D,20191115,000000,144.449,144.694,143.734,144.302,61108.706070502,0
+VDC.US,D,20191118,000000,144.224,145.586,144.214,144.89,98915.156362547,0
+VDC.US,D,20191119,000000,145.203,145.203,144.527,144.851,64370.082766323,0
+VDC.US,D,20191120,000000,144.851,145.409,144.439,144.939,89259.643947598,0
+VDC.US,D,20191121,000000,144.753,144.978,143.969,144.214,256580.00735771,0
+VDC.US,D,20191122,000000,144.42,144.664,143.539,144.038,72254.550246296,0
+VDC.US,D,20191125,000000,144.282,144.507,143.803,144.39,75767.037636066,0
+VDC.US,D,20191126,000000,144.626,145.644,144.42,145.556,78849.77867562,0
+VDC.US,D,20191127,000000,145.704,146.007,145.429,145.781,61570.096451258,0
+VDC.US,D,20191129,000000,145.801,146.095,145.586,145.742,30726.353652856,0
+VDC.US,D,20191202,000000,145.556,146.036,144.811,145.968,67732.51620483,0
+VDC.US,D,20191203,000000,145.604,145.811,144.821,145.811,175844.85692711,0
+VDC.US,D,20191204,000000,146.055,146.829,145.674,146.742,82941.04559169,0
+VDC.US,D,20191205,000000,146.78,146.78,145.908,146.673,62475.524034729,0
+VDC.US,D,20191206,000000,147.056,147.868,147.056,147.29,77440.08815389,0
+VDC.US,D,20191209,000000,147.32,147.751,147.29,147.417,72585.281404181,0
+VDC.US,D,20191210,000000,147.397,147.487,146.81,146.937,68812.496343853,0
+VDC.US,D,20191211,000000,147.163,147.496,146.615,146.956,78222.001940744,0
+VDC.US,D,20191212,000000,147.083,148.044,146.752,146.976,82701.163424705,0
+VDC.US,D,20191213,000000,146.976,147.624,146.526,147.487,82894.089933473,0
+VDC.US,D,20191216,000000,147.878,148.348,147.701,147.995,85437.861678694,0
+VDC.US,D,20191217,000000,147.761,148.074,147.624,147.878,69097.292618699,0
+VDC.US,D,20191218,000000,148.074,148.25,147.387,147.574,163072.91789171,0
+VDC.US,D,20191219,000000,148.054,148.847,147.927,148.583,117729.06368044,0
+VDC.US,D,20191220,000000,149.034,150.288,149.034,149.798,103148.31102846,0
+VDC.US,D,20191223,000000,150.072,150.072,149.171,149.259,85511.357491558,0
+VDC.US,D,20191224,000000,149.485,149.533,149.22,149.435,35379.046917189,0
+VDC.US,D,20191226,000000,149.495,149.827,149.23,149.622,35832.271096515,0
+VDC.US,D,20191227,000000,149.964,150.268,149.847,150.249,175757.07026173,0
+VDC.US,D,20191230,000000,150.043,150.043,149.278,149.524,58998.763776212,0
+VDC.US,D,20191231,000000,149.278,149.66,148.906,149.582,62490.835662408,0
+VDC.US,D,20200102,000000,149.964,149.964,147.966,148.348,212961.26319837,0
+VDC.US,D,20200103,000000,147.643,148.779,147.534,148.084,193608.38658616,0
+VDC.US,D,20200106,000000,147.8,148.592,147.653,148.308,128616.65173603,0
+VDC.US,D,20200107,000000,148.064,148.064,147.183,147.183,101192.50578614,0
+VDC.US,D,20200108,000000,147.32,148.358,147.163,147.77,80980.136473485,0
+VDC.US,D,20200109,000000,148.132,148.691,147.819,148.612,109512.84426739,0
+VDC.US,D,20200110,000000,148.906,149.004,148.397,148.475,178574.40975484,0
+VDC.US,D,20200113,000000,148.662,149.465,148.574,149.445,174767.93911361,0
+VDC.US,D,20200114,000000,149.367,149.632,149.161,149.504,386102.08667721,0
+VDC.US,D,20200115,000000,149.543,150.885,149.377,150.533,69633.199587496,0
+VDC.US,D,20200116,000000,150.885,151.151,150.709,151.041,81637.515688542,0
+VDC.US,D,20200117,000000,151.208,151.601,151.061,151.345,73602.994257306,0
+VDC.US,D,20200121,000000,151.051,151.718,150.562,151.659,241247.96417423,0
+VDC.US,D,20200122,000000,151.786,152.08,151.639,151.639,85435.820128337,0
+VDC.US,D,20200123,000000,151.121,151.835,150.64,151.552,115253.68387218,0
+VDC.US,D,20200124,000000,151.728,151.855,149.954,150.473,104683.55689715,0
+VDC.US,D,20200127,000000,149.113,150.464,148.966,149.759,159070.45841618,0
+VDC.US,D,20200128,000000,149.906,150.415,149.739,149.984,113743.95738295,0
+VDC.US,D,20200129,000000,150.063,150.063,149.053,149.053,79759.289359807,0
+VDC.US,D,20200130,000000,149.034,150.777,149.004,150.601,92720.071803257,0
+VDC.US,D,20200131,000000,150.65,151.151,148.505,148.799,148086.91749379,0
+VDC.US,D,20200203,000000,149.278,149.994,148.867,148.956,268610.8636134,0
+VDC.US,D,20200204,000000,149.857,150.894,149.632,149.837,167297.90635619,0
+VDC.US,D,20200205,000000,150.454,151.228,150.425,151.131,135206.77628946,0
+VDC.US,D,20200206,000000,151.522,152.316,151.238,151.434,107278.36740132,0
+VDC.US,D,20200207,000000,151.278,151.796,150.924,151.62,108840.15342466,0
+VDC.US,D,20200210,000000,151.552,152.433,151.552,152.169,82089.719092688,0
+VDC.US,D,20200211,000000,152.493,152.493,151.679,151.738,90792.848265947,0
+VDC.US,D,20200212,000000,152.062,152.062,151.492,151.826,119367.40784219,0
+VDC.US,D,20200213,000000,151.542,152.874,151.208,152.53,97906.63048603,0
+VDC.US,D,20200214,000000,152.747,153.011,152.54,153.011,81463.983908169,0
+VDC.US,D,20200218,000000,152.796,153.011,152.042,152.306,161731.61930694,0
+VDC.US,D,20200219,000000,152.54,152.737,152.199,152.227,70316.09818202,0
+VDC.US,D,20200220,000000,151.943,152.443,151.218,152.374,87403.874672794,0
+VDC.US,D,20200221,000000,151.972,152.904,151.972,152.668,136228.5722433,0
+VDC.US,D,20200224,000000,150.239,151.179,148.867,148.926,485442.90628926,0
+VDC.US,D,20200225,000000,149.181,149.66,145.831,146.262,252375.43439681,0
+VDC.US,D,20200226,000000,146.762,147.858,145.155,145.233,228071.79816808,0
+VDC.US,D,20200227,000000,143.91,144.87,139.394,139.394,690902.49269967,0
+VDC.US,D,20200228,000000,135.72,136.72,132.242,136.72,1629759.4424973,0
+VDC.US,D,20200302,000000,137.21,143.832,137.21,143.793,723478.49097625,0
+VDC.US,D,20200303,000000,144.008,146.311,140.902,141.903,302538.36822654,0
+VDC.US,D,20200304,000000,143.9,148.583,143.714,148.485,187544.98202491,0
+VDC.US,D,20200305,000000,145.761,147.643,144.342,145.841,206255.79104976,0
+VDC.US,D,20200306,000000,141.559,145.409,141.049,144.557,262811.83982343,0
+VDC.US,D,20200309,000000,136.386,141.883,134.535,138.092,417869.6310123,0
+VDC.US,D,20200310,000000,141.265,142.244,135.916,141.97,294330.31501492,0
+VDC.US,D,20200311,000000,138.767,139.13,133.408,134.819,237251.62934978,0
+VDC.US,D,20200312,000000,126.678,130.352,121.839,122.202,393844.66640735,0
+VDC.US,D,20200313,000000,127.99,132.331,123.103,132.135,371342.69836897,0
+VDC.US,D,20200316,000000,120.223,129.519,117.049,123.602,689281.50171594,0
+VDC.US,D,20200317,000000,125.336,134.76,125.111,134.76,475937.44782557,0
+VDC.US,D,20200318,000000,126.962,132.546,124.042,129.431,745857.9659932,0
+VDC.US,D,20200319,000000,128.217,128.902,125.189,125.846,552338.38684759,0
+VDC.US,D,20200320,000000,126.404,126.718,117.059,117.93,949807.82591437,0
+VDC.US,D,20200323,000000,117.764,119.027,112.454,114.286,539478.66114683,0
+VDC.US,D,20200324,000000,119.164,121.124,117.42,120.458,499175.39476779,0
+VDC.US,D,20200325,000000,121.134,123.857,118.028,120.223,524507.9723766,0
+VDC.US,D,20200326,000000,121.545,127.55,121.545,127.021,407560.82248302,0
+VDC.US,D,20200327,000000,123.905,129.431,123.905,125.943,676406.46438751,0
+VDC.US,D,20200330,000000,127.246,131.096,127.246,130.714,894078.6050354,0
+VDC.US,D,20200331,000000,130.332,131.067,128.099,128.412,583597.58514371,0
+VDC.US,D,20200401,000000,124.738,127.961,124.738,125.571,383240.85385143,0
+VDC.US,D,20200402,000000,124.621,129.706,124.209,129.088,288069.9008442,0
+VDC.US,D,20200403,000000,128.677,130.303,127.833,129.911,198163.08543334,0
+VDC.US,D,20200406,000000,133.526,135.838,131.341,134.927,427721.13226156,0
+VDC.US,D,20200407,000000,137.955,138.082,133.507,133.507,747130.87264099,0
+VDC.US,D,20200408,000000,134.652,136.22,133.163,135.691,265463.81373759,0
+VDC.US,D,20200409,000000,136.622,138.875,135.936,137.053,624133.58826348,0
+VDC.US,D,20200413,000000,136.75,137.044,134.505,135.819,276212.57636889,0
+VDC.US,D,20200414,000000,137.758,141.51,137.748,141.432,912742.45840203,0
+VDC.US,D,20200415,000000,138.992,140.893,137.974,139.032,242177.890362,0
+VDC.US,D,20200416,000000,139.718,140.461,137.983,140.04,209717.2396806,0
+VDC.US,D,20200417,000000,142.02,142.598,139.962,142.117,247603.31043657,0
+VDC.US,D,20200420,000000,140.785,141.893,139.384,139.384,226851.97182959,0
+VDC.US,D,20200421,000000,137.474,138.149,136.063,136.563,192981.63062646,0
+VDC.US,D,20200422,000000,138.296,138.787,136.994,137.895,200585.38493229,0
+VDC.US,D,20200423,000000,137.945,138.64,136.769,137.053,153328.59803622,0
+VDC.US,D,20200424,000000,137.798,138.845,137.318,138.376,127628.54136309,0
+VDC.US,D,20200427,000000,139.227,139.757,138.542,139.247,484720.19746277,0
+VDC.US,D,20200428,000000,141.04,141.04,139.424,139.972,151951.5723202,0
+VDC.US,D,20200429,000000,140.835,140.835,138.747,139.678,176858.48667952,0
+VDC.US,D,20200430,000000,139.012,139.071,137.141,137.865,286714.31140695,0
+VDC.US,D,20200501,000000,136.797,137.895,135.632,136.21,227986.05305308,0
+VDC.US,D,20200504,000000,135.701,136.309,134.702,136.152,225766.88781467,0
+VDC.US,D,20200505,000000,136.817,137.679,136.2,136.357,164162.08500734,0
+VDC.US,D,20200506,000000,136.68,136.769,134.79,134.907,136354.12759027,0
+VDC.US,D,20200507,000000,135.956,136.152,134.428,134.594,127533.60927147,0
+VDC.US,D,20200508,000000,135.926,138.149,135.926,137.846,165476.84343745,0
+VDC.US,D,20200511,000000,137.278,138.708,137.258,137.474,457221.53492484,0
+VDC.US,D,20200512,000000,137.964,139.511,136.299,136.299,2651951.4571057,0
+VDC.US,D,20200513,000000,136.249,136.934,134.378,135.181,226721.31260672,0
+VDC.US,D,20200514,000000,134.3,134.986,132.645,134.594,291944.7634224,0
+VDC.US,D,20200515,000000,134.565,136.289,134.251,135.828,202041.01033707,0
+VDC.US,D,20200518,000000,138.002,138.865,137.268,138.139,174878.18283291,0
+VDC.US,D,20200519,000000,138.366,138.366,135.652,135.652,379879.4411881,0
+VDC.US,D,20200520,000000,137.044,137.385,136.309,137.337,103626.03381206,0
+VDC.US,D,20200521,000000,137.091,137.101,135.652,135.848,190413.36027694,0
+VDC.US,D,20200522,000000,136.2,136.386,135.759,136.386,135777.38961434,0
+VDC.US,D,20200526,000000,138.561,138.59,137.111,137.278,263338.55981562,0
+VDC.US,D,20200527,000000,138.561,139.805,137.768,139.805,204164.22270868,0
+VDC.US,D,20200528,000000,140.863,141.462,140.129,140.461,245604.63263676,0
+VDC.US,D,20200529,000000,140.08,141.109,138.924,140.805,166731.37613202,0
+VDC.US,D,20200601,000000,140.688,142.284,140.688,141.666,168172.7106843,0
+VDC.US,D,20200602,000000,141.99,142.264,140.962,142.087,710077.7544308,0
+VDC.US,D,20200603,000000,142.637,143.018,142.304,142.304,169302.70880707,0
+VDC.US,D,20200604,000000,142.06,142.666,140.912,141.559,137656.63671824,0
+VDC.US,D,20200605,000000,143.136,144.429,142.637,143.89,148701.42415135,0
+VDC.US,D,20200608,000000,143.832,145.595,143.606,145.595,175618.24483744,0
+VDC.US,D,20200609,000000,144.801,144.801,143.283,144.008,167513.28991888,0
+VDC.US,D,20200610,000000,144.292,144.586,143.215,143.322,173141.84425401,0
+VDC.US,D,20200611,000000,141.51,142.381,137.523,137.631,173848.22067765,0
+VDC.US,D,20200612,000000,139.805,139.805,136.622,137.856,192638.65016643,0
+VDC.US,D,20200615,000000,136.386,139.678,135.603,139.374,107749.96553385,0
+VDC.US,D,20200616,000000,142.343,142.538,140.256,141.823,107923.49731423,0
+VDC.US,D,20200617,000000,142.077,142.538,141.109,141.51,78379.201318258,0
+VDC.US,D,20200618,000000,140.835,142.254,140.815,142.04,87052.728011335,0
+VDC.US,D,20200619,000000,143.411,143.753,141.236,141.275,117239.09159468,0
+VDC.US,D,20200622,000000,141.167,141.49,140.501,141.049,90643.815089862,0
+VDC.US,D,20200623,000000,141.94,142.471,140.785,140.815,116416.34680068,0
+VDC.US,D,20200624,000000,140.207,140.247,138.072,138.551,126737.40463211,0
+VDC.US,D,20200625,000000,138.533,139.658,137.601,139.6,201313.19763468,0
+VDC.US,D,20200626,000000,139.384,139.698,136.65,136.787,180457.73995948,0
+VDC.US,D,20200629,000000,137.601,139.61,137.474,139.511,173199.00766403,0
+VDC.US,D,20200630,000000,139.511,140.952,139.326,140.57,216258.36702545,0
+VDC.US,D,20200701,000000,140.648,141.373,140.481,140.589,153498.04671588,0
+VDC.US,D,20200702,000000,141.726,142.715,141.04,141.236,165562.58855247,0
+VDC.US,D,20200706,000000,142.51,142.804,141.187,141.94,427388.35955331,0
+VDC.US,D,20200707,000000,141.343,143.96,141.187,143.155,127355.99439039,0
+VDC.US,D,20200708,000000,143.567,143.577,142.234,142.832,125081.70729233,0
+VDC.US,D,20200709,000000,142.764,142.901,140.835,141.51,186823.2939736,0
+VDC.US,D,20200710,000000,141.569,144.41,141.569,144.273,108749.30443376,0
+VDC.US,D,20200713,000000,144.87,145.811,143.43,143.969,708680.3132112,0
+VDC.US,D,20200714,000000,143.676,146.448,143.322,146.262,111666.67989438,0
+VDC.US,D,20200715,000000,147.368,148.015,146.134,146.359,105703.31130064,0
+VDC.US,D,20200716,000000,146.271,147.066,146.065,146.682,83733.167130331,0
+VDC.US,D,20200717,000000,147.3,147.731,146.947,147.506,74200.147736822,0
+VDC.US,D,20200720,000000,147.3,147.3,145.664,146.045,100301.36905517,0
+VDC.US,D,20200721,000000,147.103,148.906,147.083,147.564,269472.39786419,0
+VDC.US,D,20200722,000000,147.77,148.73,146.615,148.574,152357.8408413,0
+VDC.US,D,20200723,000000,148.984,149.7,148.662,149.043,161391.70117245,0
+VDC.US,D,20200724,000000,149.053,150.464,148.231,148.789,448887.92636626,0
+VDC.US,D,20200727,000000,148.769,149.67,148.505,149.642,103533.1432708,0
+VDC.US,D,20200728,000000,149.455,150.866,149.455,150.004,99188.724110428,0
+VDC.US,D,20200729,000000,150.19,150.924,149.876,150.61,83929.155964635,0
+VDC.US,D,20200730,000000,149.984,150.857,149.475,150.356,78908.983635982,0
+VDC.US,D,20200731,000000,149.886,150.268,148.348,150.268,192760.12241269,0
+VDC.US,D,20200803,000000,150.209,150.396,149.181,149.866,93190.649160619,0
+VDC.US,D,20200804,000000,149.759,151.982,149.71,151.982,98022.998856398,0
+VDC.US,D,20200805,000000,152.139,152.326,151.208,151.581,95289.362927946,0
+VDC.US,D,20200806,000000,151.473,151.943,151.041,151.718,91441.040504395,0
+VDC.US,D,20200807,000000,151.365,152.521,151.365,152.423,116558.23455051,0
+VDC.US,D,20200810,000000,152.59,153.638,152.53,153.403,132779.37291461,0
+VDC.US,D,20200811,000000,154.03,154.421,151.835,152.237,142359.34796633,0
+VDC.US,D,20200812,000000,152.786,154.823,152.737,154.274,470373.2023267,0
+VDC.US,D,20200813,000000,153.844,154.481,153.717,154.02,111483.96113739,0
+VDC.US,D,20200814,000000,153.815,154.588,153.56,154.119,103009.48560415,0
+VDC.US,D,20200817,000000,154.284,155.362,154.284,154.823,80655.52996667,0
+VDC.US,D,20200818,000000,155.107,155.813,154.324,155.294,115270.01627505,0
+VDC.US,D,20200819,000000,155.176,155.362,154.069,154.246,73352.904338534,0
+VDC.US,D,20200820,000000,153.413,154.109,153.178,153.991,84429.335802178,0
+VDC.US,D,20200821,000000,153.962,154.461,153.452,154.167,92559.810100207,0
+VDC.US,D,20200824,000000,154.735,155.578,154.147,155.568,95533.328195645,0
+VDC.US,D,20200825,000000,156,156,154.677,155.303,81609.954758718,0
+VDC.US,D,20200826,000000,155.079,155.725,154.324,155.539,74728.909279368,0
+VDC.US,D,20200827,000000,155.793,157.175,155.793,156.538,82026.431031612,0
+VDC.US,D,20200828,000000,157.106,157.85,155.696,157.85,129048.4396366,0
+VDC.US,D,20200831,000000,157.459,157.606,156.685,157.243,88844.188449884,0
+VDC.US,D,20200901,000000,157.233,157.439,156.166,157.439,85580.770203706,0
+VDC.US,D,20200902,000000,157.939,160.809,157.939,160.172,149730.36553144,0
+VDC.US,D,20200903,000000,160.839,161.925,156.411,157.518,239594.30838481,0
+VDC.US,D,20200904,000000,157.83,158.517,155.245,156.929,126327.05301029,0
+VDC.US,D,20200908,000000,156.812,156.832,153.344,153.825,122386.86082066,0
+VDC.US,D,20200909,000000,154.677,157.499,154.578,156.01,152352.73696541,0
+VDC.US,D,20200910,000000,156.244,156.488,154.03,154.284,102008.10515388,0
+VDC.US,D,20200911,000000,154.892,155.803,154.079,154.99,73871.458129294,0
+VDC.US,D,20200914,000000,155.686,156.645,155.411,156.037,109874.19868064,0
+VDC.US,D,20200915,000000,156.617,156.871,155.646,155.891,132543.57384833,0
+VDC.US,D,20200916,000000,156.842,156.92,155.107,155.245,138245.62399633,0
+VDC.US,D,20200917,000000,153.844,155.029,153.324,154.226,810289.29527024,0
+VDC.US,D,20200918,000000,154.578,154.598,151.905,152.874,97734.119480837,0
+VDC.US,D,20200921,000000,152.1,152.1,149.984,151.718,180111.69717391,0
+VDC.US,D,20200922,000000,151.855,153.305,151.542,152.658,76297.840728969,0
+VDC.US,D,20200923,000000,153.138,153.442,150.043,150.219,436841.75848288,0
+VDC.US,D,20200924,000000,150.033,152.042,149.004,151.151,89112.652321871,0
+VDC.US,D,20200925,000000,150.582,152.09,150.268,151.963,112916.10871305,0
+VDC.US,D,20200928,000000,153.129,154.481,152.991,153.638,105632.87781332,0
+VDC.US,D,20200929,000000,153.805,154.03,152.365,152.668,144409.06452509,0
+VDC.US,D,20200930,000000,153.344,155.431,153.344,154.324,84137.394101081,0
+VDC.US,D,20201001,000000,155.166,155.646,154.049,155.313,117149.26337895,0
+VDC.US,D,20201002,000000,153.658,155.254,153.374,154.677,103265.700174,0
+VDC.US,D,20201005,000000,155.079,155.891,154.95,155.793,68823.724870817,0
+VDC.US,D,20201006,000000,156.166,156.929,154.51,154.813,72241.280168973,0
+VDC.US,D,20201007,000000,155.813,157.214,155.656,156.587,78085.218066804,0
+VDC.US,D,20201008,000000,157.282,157.773,156.772,157.636,198560.16697783,0
+VDC.US,D,20201009,000000,158.213,159.556,158.213,158.83,114533.01659606,0
+VDC.US,D,20201012,000000,159.379,161.427,159.379,160.77,67828.469071623,0
+VDC.US,D,20201013,000000,160.241,160.976,159.839,160.584,234552.6997774,0
+VDC.US,D,20201014,000000,160.702,161.19,159.222,159.888,112902.83863572,0
+VDC.US,D,20201015,000000,158.664,160.398,158.233,159.928,86519.883368074,0
+VDC.US,D,20201016,000000,160.506,161.19,159.996,160.075,67015.93202941,0
+VDC.US,D,20201019,000000,160.182,160.702,157.596,158.027,87309.963356357,0
+VDC.US,D,20201020,000000,159.457,159.634,157.459,157.801,80034.898658045,0
+VDC.US,D,20201021,000000,157.439,158.751,157.439,157.821,67072.074664237,0
+VDC.US,D,20201022,000000,158.233,158.419,157.302,158.017,89470.944409582,0
+VDC.US,D,20201023,000000,158.507,158.742,157.91,158.321,55292.329102496,0
+VDC.US,D,20201026,000000,157.185,157.262,154.902,156.224,100651.49494145,0
+VDC.US,D,20201027,000000,156.351,157.145,155.813,155.813,140397.41807295,0
+VDC.US,D,20201028,000000,153.589,154.353,151.228,151.444,188585.15193197,0
+VDC.US,D,20201029,000000,151.101,152.727,149.622,151.307,101457.9073326,0
+VDC.US,D,20201030,000000,150.719,151.444,148.984,150.719,118768.21281231,0
+VDC.US,D,20201102,000000,152.53,153.57,151.845,153.099,121913.22113776,0
+VDC.US,D,20201103,000000,154.549,156.901,154.549,155.549,102433.7684034,0
+VDC.US,D,20201104,000000,156.488,157.948,155.46,155.715,134996.49660266,0
+VDC.US,D,20201105,000000,157.419,158.301,156.528,156.939,159080.66616797,0
+VDC.US,D,20201106,000000,157.292,158.419,156.988,157.616,65913.494836458,0
+VDC.US,D,20201109,000000,161.925,163.073,157.243,157.302,122161.26950618,0
+VDC.US,D,20201110,000000,157.302,160.897,157.302,160.545,162672.77402168,0
+VDC.US,D,20201111,000000,161.651,162.552,160.456,162.004,83665.79596854,0
+VDC.US,D,20201112,000000,161.631,161.73,160.103,161.457,97011.410654346,0
+VDC.US,D,20201113,000000,161.985,163.797,161.613,163.67,80802.521592397,0
+VDC.US,D,20201116,000000,165.266,165.345,163.934,165.345,103765.88001154,0
+VDC.US,D,20201117,000000,164.13,165.061,163.699,164.336,246343.67386611,0
+VDC.US,D,20201118,000000,164.483,164.973,161.935,161.935,74630.914862217,0
+VDC.US,D,20201119,000000,161.466,162.622,161.19,162.415,100970.99757237,0
+VDC.US,D,20201120,000000,162.269,162.699,161.327,161.417,104332.41023569,0
+VDC.US,D,20201123,000000,161.74,162.054,160.74,161.564,380970.64985409,0
+VDC.US,D,20201124,000000,162.689,163.239,162.259,162.817,119217.35389093,0
+VDC.US,D,20201125,000000,162.779,163.22,162.504,162.582,122342.96748798,0
+VDC.US,D,20201127,000000,163.003,163.003,162.229,162.749,49372.853841444,0
+VDC.US,D,20201130,000000,162.406,162.622,161.073,162.622,85518.502917808,0
+VDC.US,D,20201201,000000,163.454,164.101,162.906,164.003,107164.04058131,0
+VDC.US,D,20201202,000000,163.513,163.866,162.171,162.543,82172.40188216,0
+VDC.US,D,20201203,000000,162.191,163.454,162.191,163.268,78405.741472902,0
+VDC.US,D,20201204,000000,163.307,164.649,163.258,164.649,80599.387331844,0
+VDC.US,D,20201207,000000,164.287,164.434,163.357,164.003,66973.059471907,0
+VDC.US,D,20201208,000000,163.287,165.158,163.033,164.894,94874.928205409,0
+VDC.US,D,20201209,000000,165.081,165.208,163.904,164.307,97026.722282026,0
+VDC.US,D,20201210,000000,164.081,164.385,163.229,163.611,93073.260015074,0
+VDC.US,D,20201211,000000,163.053,164.336,163.053,164.042,94844.304950049,0
+VDC.US,D,20201214,000000,164.737,165.296,163.22,163.239,94445.181855193,0
+VDC.US,D,20201215,000000,163.914,164.346,163.533,163.777,82009.077853574,0
+VDC.US,D,20201216,000000,163.777,164.797,163.464,163.974,87940.802416769,0
+VDC.US,D,20201217,000000,164.767,165.266,164.532,165.198,69780.191213223,0
+VDC.US,D,20201218,000000,165.296,165.639,164.326,165.188,70475.339109891,0
+VDC.US,D,20201221,000000,163.739,163.895,162.034,163.719,156715.53007901,0
+VDC.US,D,20201222,000000,163.924,163.924,162.533,162.798,206960.12592303,0
+VDC.US,D,20201223,000000,163.092,163.983,163.023,163.484,84294.593478595,0
+VDC.US,D,20201224,000000,163.65,164.218,163.14,164.179,68817.600219747,0
+VDC.US,D,20201228,000000,164.816,165.746,164.709,165.248,83878.117205702,0
+VDC.US,D,20201229,000000,165.737,166.236,164.483,164.717,84857.040602036,0
+VDC.US,D,20201230,000000,165.021,165.208,164.62,164.816,62042.715358977,0
+VDC.US,D,20201231,000000,164.737,166.079,164.179,165.825,77954.558843934,0
+VDC.US,D,20210104,000000,165.903,165.903,162.22,164.16,131711.64207773,0
+VDC.US,D,20210105,000000,163.876,164.649,162.817,164.326,81248.600345472,0
+VDC.US,D,20210106,000000,163.954,165.688,163.836,164.737,136110.16232258,0
+VDC.US,D,20210107,000000,165.149,165.325,163.797,164.297,159100.06089637,0
+VDC.US,D,20210108,000000,164.562,165.168,163.601,165.139,127022.20090696,0
+VDC.US,D,20210111,000000,164.385,165.139,163.464,163.621,180958.94057219,0
+VDC.US,D,20210112,000000,163.68,164.121,162.642,163.15,1078891.9926822,0
+VDC.US,D,20210113,000000,162.946,164.023,162.946,163.386,119905.35636134,0
+VDC.US,D,20210114,000000,163.582,163.582,162.661,162.789,125965.69859705,0
+VDC.US,D,20210115,000000,162.239,162.789,161.544,162.073,145731.98915663,0
+VDC.US,D,20210119,000000,162.661,163.013,161.534,161.661,122923.78856464,0
+VDC.US,D,20210120,000000,161.701,162.445,160.74,162.21,170620.52956273,0
+VDC.US,D,20210121,000000,162.044,162.044,161.437,161.504,147500.99254125,0
+VDC.US,D,20210122,000000,161.23,162.034,160.74,161.172,146294.43628007,0
+VDC.US,D,20210125,000000,160.878,163.739,160.77,162.916,150769.51466331,0
+VDC.US,D,20210126,000000,163.22,164.846,162.533,164.552,131024.66038249,0
+VDC.US,D,20210127,000000,163.719,165.639,161.564,162.082,186374.15289499,0
+VDC.US,D,20210128,000000,162.278,164.189,161.613,162.504,175135.41817794,0
+VDC.US,D,20210129,000000,161.798,161.935,159.017,159.017,171345.27993958,0
+VDC.US,D,20210201,000000,159.878,160.103,158.654,159.212,182992.32472809,0
+VDC.US,D,20210202,000000,159.908,161.621,159.614,160.555,159129.66337654,0
+VDC.US,D,20210203,000000,160.26,161.28,159.702,160.996,89938.459441408,0
+VDC.US,D,20210204,000000,161.103,162.239,160.897,162.112,107354.92553972,0
+VDC.US,D,20210205,000000,163.21,164.15,163.2,163.601,95077.041690784,0
+VDC.US,D,20210208,000000,164.121,164.699,163.63,164.679,121113.95417287,0
+VDC.US,D,20210209,000000,164.679,165.081,164.268,164.757,110016.08643048,0
+VDC.US,D,20210210,000000,165.394,165.737,164.258,164.512,99394.920696518,0
+VDC.US,D,20210211,000000,164.894,164.894,163.601,163.993,94784.079214508,0
+VDC.US,D,20210212,000000,163.729,164.198,163.327,164.179,82096.864518938,0
+VDC.US,D,20210216,000000,164.385,164.385,163.287,163.846,157374.95084443,0
+VDC.US,D,20210217,000000,163.21,164.512,162.936,164.365,115469.06743488,0
+VDC.US,D,20210218,000000,162.789,164.189,162.582,163.729,110682.65262214,0
+VDC.US,D,20210219,000000,163.729,163.807,161.887,161.975,163168.8707585,0
+VDC.US,D,20210222,000000,161.594,162.377,161.31,162.014,244642.04164328,0
+VDC.US,D,20210223,000000,162.191,163.013,161.584,162.014,130292.76457939,0
+VDC.US,D,20210224,000000,161.887,162.689,161.357,162.328,152453.7937081,0
+VDC.US,D,20210225,000000,161.867,162.936,159.967,160.182,125881.9950324,0
+VDC.US,D,20210226,000000,160.721,160.721,157.9,157.978,106695.5047743,0
+VDC.US,D,20210301,000000,159.115,160.907,159.115,159.536,169703.87345229,0
+VDC.US,D,20210302,000000,159.771,160.476,159.29,159.399,133723.58995486,0
+VDC.US,D,20210303,000000,158.958,159.634,158.566,158.576,98065.871413902,0
+VDC.US,D,20210304,000000,158.733,160.623,156.911,157.773,139094.90894498,0
+VDC.US,D,20210305,000000,158.468,161.848,157.92,161.367,120885.30053286,0
+VDC.US,D,20210308,000000,161.808,163.748,161.584,162.171,130280.51527725,0
+VDC.US,D,20210309,000000,162.808,163.523,162.191,162.269,1334435.9132336,0
+VDC.US,D,20210310,000000,162.562,165.12,162.259,164.493,157651.58091785,0
+VDC.US,D,20210311,000000,164.659,165.256,164.071,164.542,116372.453468,0
+VDC.US,D,20210312,000000,164.727,165.756,164.727,165.659,106236.1559439,0
+VDC.US,D,20210315,000000,165.972,166.373,165.462,166.236,132812.03772031,0
+VDC.US,D,20210316,000000,166.266,166.804,166.187,166.306,103252.43009667,0
+VDC.US,D,20210317,000000,166.306,166.717,165.472,166.089,95901.828035142,0
+VDC.US,D,20210318,000000,165.688,165.893,164.463,164.914,86776.097937918,0
+VDC.US,D,20210319,000000,164.846,166.079,164.846,165.619,86111.57329661,0
+VDC.US,D,20210322,000000,165.727,167.207,165.619,167.098,136171.40883329,0
+VDC.US,D,20210323,000000,166.913,168.274,166.697,167.481,104493.69271393,0
+VDC.US,D,20210324,000000,167.334,167.852,166.56,166.56,64429.287726685,0
+VDC.US,D,20210325,000000,166.637,168.548,166.178,168.293,96162.1257057,0
+VDC.US,D,20210326,000000,168.715,171.596,168.45,171.369,75635.357638019,0
+VDC.US,D,20210329,000000,170.998,173.015,170.998,172.751,106155.51470479,0
+VDC.US,D,20210330,000000,172.663,172.663,171.095,171.389,97689.205372976,0
+VDC.US,D,20210331,000000,171.536,172.065,170.635,170.861,147475.47316179,0
+VDC.US,D,20210401,000000,170.282,170.968,169.126,170.371,168160.46138215,0
+VDC.US,D,20210405,000000,170.752,173.114,170.752,172.418,133030.48360855,0
+VDC.US,D,20210406,000000,172.212,173.633,172.075,172.995,122896.22763482,0
+VDC.US,D,20210407,000000,173.162,173.456,172.271,172.545,200430.22710514,0
+VDC.US,D,20210408,000000,172.555,172.83,172.124,172.634,111260.41137327,0
+VDC.US,D,20210409,000000,172.653,172.8,171.409,172.457,86503.550965215,0
+VDC.US,D,20210412,000000,172.457,173.379,172.457,173.28,114406.44047389,0
+VDC.US,D,20210413,000000,172.663,172.977,172.251,172.487,85196.95873653,0
+VDC.US,D,20210414,000000,172.35,172.604,171.79,172.34,171001.27870436,0
+VDC.US,D,20210415,000000,172.878,173.897,172.878,173.633,168633.08028987,0
+VDC.US,D,20210416,000000,174.357,175.122,173.995,174.886,86298.375154306,0
+VDC.US,D,20210419,000000,174.769,174.946,173.711,174.152,90953.109968996,0
+VDC.US,D,20210420,000000,173.133,175.19,172.614,174.808,201546.9551506,0
+VDC.US,D,20210421,000000,175.043,176.179,175.043,175.729,146600.66883367,0
+VDC.US,D,20210422,000000,175.582,175.631,174.22,174.416,109907.88426154,0
+VDC.US,D,20210423,000000,174.514,174.799,173.554,174.279,116682.76912231,0
+VDC.US,D,20210426,000000,174.192,174.269,172.281,172.369,115270.01627505,0
+VDC.US,D,20210427,000000,172.154,172.712,171.79,172.32,118495.66583961,0
+VDC.US,D,20210428,000000,172.8,173.349,172.203,172.301,66399.383821499,0
+VDC.US,D,20210429,000000,172.457,174.319,172.134,174.025,108762.57451109,0
+VDC.US,D,20210430,000000,173.819,174.152,173.417,173.985,89747.574482999,0
+VDC.US,D,20210503,000000,174.456,176.199,174.073,175.641,141569.26797805,0
+VDC.US,D,20210504,000000,175.317,175.621,173.985,174.544,113410.16389952,0
+VDC.US,D,20210505,000000,174.74,174.74,173.907,174.407,86543.361197184,0
+VDC.US,D,20210506,000000,175.21,176.796,174.613,176.729,82757.306059531,0
+VDC.US,D,20210507,000000,176.739,177.346,176.326,177.013,98753.873884319,0
+VDC.US,D,20210510,000000,177.365,179.325,177.365,178.09,95883.454081926,0
+VDC.US,D,20210511,000000,177.914,178.061,175.798,176.659,136166.3049574,0
+VDC.US,D,20210512,000000,176.072,176.199,173.985,174.015,116160.13223084,0
+VDC.US,D,20210513,000000,174.24,177.384,173.985,176.699,126162.70820654,0
+VDC.US,D,20210514,000000,177.561,178.345,177.327,177.708,117186.01128538,0
+VDC.US,D,20210517,000000,177.737,178.375,177.053,177.346,84431.377352535,0
+VDC.US,D,20210518,000000,177.845,178.148,176.796,176.796,131297.20735519,0
+VDC.US,D,20210519,000000,175.955,176.17,174.769,176.014,108940.18939217,0
+VDC.US,D,20210520,000000,176.17,177.943,175.719,177.424,69310.634631039,0
+VDC.US,D,20210521,000000,178.071,178.541,177.208,177.434,60294.127477932,0
+VDC.US,D,20210524,000000,177.826,178.697,177.483,178.09,78951.856193486,0
+VDC.US,D,20210525,000000,178.267,178.305,177.267,177.983,84763.1292856,0
+VDC.US,D,20210526,000000,178.1,178.276,177.551,178.002,93389.700320458,0
+VDC.US,D,20210527,000000,178.198,178.756,176.729,176.768,99641.948289753,0
+VDC.US,D,20210528,000000,177.18,177.728,177.061,177.18,54574.724151898,0
+VDC.US,D,20210601,000000,177.63,178.021,176.308,176.816,99578.660228677,0
+VDC.US,D,20210602,000000,177.277,177.787,176.621,177.591,63029.804956742,0
+VDC.US,D,20210603,000000,177.15,178.599,177.003,178.404,68968.674946187,0
+VDC.US,D,20210604,000000,178.854,179.335,178.55,178.953,69443.335404265,0
+VDC.US,D,20210607,000000,179.246,179.315,178.061,178.844,69982.304698597,0
+VDC.US,D,20210608,000000,179.05,179.118,177.522,177.688,106157.55625515,0
+VDC.US,D,20210609,000000,177.502,177.924,176.592,176.592,100685.18052234,0
+VDC.US,D,20210610,000000,177.09,177.934,177.003,177.561,58904.852459776,0
+VDC.US,D,20210611,000000,178.09,178.09,176.806,177.61,62356.093338826,0
+VDC.US,D,20210614,000000,177.551,177.551,176.395,177.463,93098.77939454,0
+VDC.US,D,20210615,000000,177.512,177.816,176.768,176.896,97925.004439247,0
+VDC.US,D,20210616,000000,176.768,176.973,174.456,174.651,108425.71870213,0
+VDC.US,D,20210617,000000,174.309,175.279,174.015,174.995,107092.58631879,0
+VDC.US,D,20210618,000000,173.848,173.848,171.84,171.937,129275.05172627,0
+VDC.US,D,20210621,000000,172.918,173.927,172.731,173.78,938239.3808146,0
+VDC.US,D,20210622,000000,173.927,174.759,173.603,174.299,75842.574999286,0
+VDC.US,D,20210623,000000,174.22,174.22,173.309,173.309,99211.181164359,0
+VDC.US,D,20210624,000000,173.633,174.279,173.289,174.005,106783.29143966,0
+VDC.US,D,20210625,000000,174.426,175.563,173.966,175.387,65244.887094435,0
+VDC.US,D,20210628,000000,175.544,175.866,175.053,175.444,55911.939635942,0
+VDC.US,D,20210629,000000,175.661,175.818,174.466,174.622,65013.171128878,0
+VDC.US,D,20210630,000000,174.877,175.965,174.877,175.965,67477.322410165,0
+VDC.US,D,20210701,000000,176.258,176.336,175.2,175.297,78051.532485908,0
+VDC.US,D,20210702,000000,175.847,176.239,175.563,175.611,61224.053665691,0
+VDC.US,D,20210706,000000,175.582,175.601,174.113,174.896,79942.008116787,0
+VDC.US,D,20210707,000000,174.691,176.308,174.691,175.768,61338.380485701,0
+VDC.US,D,20210708,000000,174.691,175.611,174.456,175.25,68742.062856525,0
+VDC.US,D,20210709,000000,175.974,176.572,175.974,176.239,109817.03527063,0
+VDC.US,D,20210712,000000,175.984,176.141,175.297,176.042,117881.15918205,0
+VDC.US,D,20210713,000000,175.621,176.679,175.297,175.514,527853.05263707,0
+VDC.US,D,20210714,000000,175.837,177.18,175.641,176.953,95810.979044241,0
+VDC.US,D,20210715,000000,176.562,177.679,176.151,177.679,121776.43726382,0
+VDC.US,D,20210716,000000,178.148,178.531,177.493,177.61,88442.003029492,0
+VDC.US,D,20210719,000000,176.906,177.973,175.591,177.12,116793.01284161,0
+VDC.US,D,20210720,000000,177.287,178.874,176.816,177.473,438337.19411962,0
+VDC.US,D,20210721,000000,178.365,178.531,177.061,177.15,87914.262262125,0
+VDC.US,D,20210722,000000,176.582,177.003,175.738,176.602,72442.372879169,0
+VDC.US,D,20210723,000000,176.709,178.717,176.288,178.384,909892.45410321,0
+VDC.US,D,20210726,000000,178.295,179.041,178.002,178.894,121580.44842952,0
+VDC.US,D,20210727,000000,178.687,179.697,178.355,179.07,80247.219895206,0
+VDC.US,D,20210728,000000,178.884,179.021,177.394,177.728,76680.631420967,0
+VDC.US,D,20210729,000000,178.472,179.198,178.031,178.599,64549.739197767,0
+VDC.US,D,20210730,000000,178.756,179.775,178.649,178.844,76334.588635401,0
+VDC.US,D,20210802,000000,178.884,179.099,177.963,178.11,91554.346549228,0
+VDC.US,D,20210803,000000,178.218,179.285,177.816,178.874,99633.782088324,0
+VDC.US,D,20210804,000000,178.267,178.267,176.425,176.465,133914.47491327,0
+VDC.US,D,20210805,000000,177.404,177.679,177.15,177.522,65786.918714303,0
+VDC.US,D,20210806,000000,177.983,178.198,177.297,177.561,79063.12068796,0
+VDC.US,D,20210809,000000,178.178,178.394,177.845,178.188,61385.33614392,0
+VDC.US,D,20210810,000000,178.541,179.482,178.365,179.432,61731.378929486,0
+VDC.US,D,20210811,000000,180.167,180.637,179.912,179.991,110317.21510819,0
+VDC.US,D,20210812,000000,180.167,180.186,179.629,179.942,45709.291725232,0
+VDC.US,D,20210813,000000,180.265,181.441,180.265,181.235,95385.315794739,0
+VDC.US,D,20210816,000000,181.195,182.303,180.99,182.293,123163.67073162,0
+VDC.US,D,20210817,000000,181.802,182.871,181.411,182.351,175661.11739494,0
+VDC.US,D,20210818,000000,182.009,182.214,179.893,179.952,82682.78947149,0
+VDC.US,D,20210819,000000,178.923,181.509,178.746,181.137,96172.333457487,0
+VDC.US,D,20210820,000000,181.137,182.076,180.627,181.598,91963.677395871,0
+VDC.US,D,20210823,000000,181.598,181.892,181.048,181.215,68403.16549721,0
+VDC.US,D,20210824,000000,181.255,181.255,179.716,179.922,69400.462846761,0
+VDC.US,D,20210825,000000,179.922,180.206,179.138,179.834,77516.646292289,0
+VDC.US,D,20210826,000000,179.559,179.559,178.452,178.874,89778.197738358,0
+VDC.US,D,20210827,000000,179.158,180.03,178.816,179.775,56909.236985495,0
+VDC.US,D,20210830,000000,179.746,180.637,179.736,180.48,75862.990502859,0
+VDC.US,D,20210831,000000,180.55,181.01,180.206,180.881,143082.05679283,0
+VDC.US,D,20210901,000000,181.147,181.902,180.687,181.675,124683.60497265,0
+VDC.US,D,20210902,000000,182.214,182.773,181.949,182.42,158958.17314653,0
+VDC.US,D,20210903,000000,181.745,182.38,181.47,182.176,55773.114211645,0
+VDC.US,D,20210907,000000,182.058,182.058,180.167,180.236,125712.54635274,0
+VDC.US,D,20210908,000000,179.804,181.656,179.804,181.608,115299.61875522,0
+VDC.US,D,20210909,000000,181.137,181.225,180.265,180.373,77560.539624972,0
+VDC.US,D,20210910,000000,180.774,180.774,179.295,179.559,72600.593031861,0
+VDC.US,D,20210913,000000,180.333,181.352,179.579,179.903,66098.255143794,0
+VDC.US,D,20210914,000000,180.5,180.5,178.57,178.824,89374.991542787,0
+VDC.US,D,20210915,000000,178.746,179.912,178.512,179.746,50543.682971369,0
+VDC.US,D,20210916,000000,179.363,179.971,177.747,179.305,78684.413096677,0
+VDC.US,D,20210917,000000,179.08,179.246,178.452,178.56,69784.274313938,0
+VDC.US,D,20210920,000000,176.846,177.924,175.132,176.513,150840.96892582,0
+VDC.US,D,20210921,000000,177.13,178.267,176.042,176.288,62433.672252404,0
+VDC.US,D,20210922,000000,177.434,177.943,176.709,176.933,92308.699406257,0
+VDC.US,D,20210923,000000,177.18,178.355,177.09,177.531,51487.900011629,0
+VDC.US,D,20210924,000000,177.16,178.208,177.16,177.796,80656.550741849,0
+VDC.US,D,20210927,000000,177.512,178.413,177.16,177.17,42241.718443324,0
+VDC.US,D,20210928,000000,176.846,176.933,174.651,175.132,91536.99337119,0
+VDC.US,D,20210929,000000,175.554,177.64,175.327,176.896,64816.161519398,0
+VDC.US,D,20210930,000000,177.346,177.346,173.75,173.77,146295.45705525,0
+VDC.US,D,20211001,000000,174.534,175.112,172.614,174.23,146393.4514724,0
+VDC.US,D,20211004,000000,174.192,175.2,172.457,173.663,210839.07160194,0
+VDC.US,D,20211005,000000,174.21,175.25,173.838,174.593,86242.232519479,0
+VDC.US,D,20211006,000000,173.526,176.161,173.526,176.121,56529.508619032,0
+VDC.US,D,20211007,000000,177.033,178.413,176.786,176.856,66915.896061902,0
+VDC.US,D,20211008,000000,176.856,177.267,176.483,176.592,68673.670919555,0
+VDC.US,D,20211011,000000,176.749,177.444,176.318,176.318,70767.280810987,0
+VDC.US,D,20211012,000000,176.749,177.806,176.131,176.465,73754.068983747,0
+VDC.US,D,20211013,000000,176.876,177.13,175.407,176.777,72611.821558827,0
+VDC.US,D,20211014,000000,177.718,179.05,177.493,178.697,63995.458275754,0
+VDC.US,D,20211015,000000,179.589,179.589,177.865,178.237,63978.105097718,0
+VDC.US,D,20211018,000000,177.522,178.237,176.513,177.522,85629.767412283,0
+VDC.US,D,20211019,000000,177.199,177.679,176.455,177.679,94897.38525934,0
+VDC.US,D,20211020,000000,177.973,179.198,177.973,178.707,124329.39598566,0
+VDC.US,D,20211021,000000,178.943,178.943,178.295,178.512,57636.0289127,0
+VDC.US,D,20211022,000000,178.991,180.079,178.991,179.834,56797.972491021,0
+VDC.US,D,20211025,000000,179.55,180.304,178.756,180.03,77857.585201962,0
+VDC.US,D,20211026,000000,180.128,180.617,179.863,180.216,95956.949894789,0
+VDC.US,D,20211027,000000,181,181,179.011,179.011,68737.979755811,0
+VDC.US,D,20211028,000000,179.011,180.157,179.011,180.089,52506.633639932,0
+VDC.US,D,20211029,000000,179.667,180.627,179.667,180.039,56153.863353285,0
+VDC.US,D,20211101,000000,180.627,180.951,179.873,180.52,102124.47352426,0
+VDC.US,D,20211102,000000,180.52,181.862,180.147,181.568,65556.223523927,0
+VDC.US,D,20211103,000000,181.793,183.439,181.588,183.39,78942.669216878,0
+VDC.US,D,20211104,000000,183.096,183.899,182.871,183.782,146541.4638733,0
+VDC.US,D,20211105,000000,184.233,185.124,184.233,184.81,524178.26199389,0
+VDC.US,D,20211108,000000,184.859,185.134,182.675,183.43,120128.90612547,0
+VDC.US,D,20211109,000000,183.645,184.066,182.783,183.772,72237.197068259,0
+VDC.US,D,20211110,000000,183.929,184.645,183.684,184.213,99417.377750448,0
+VDC.US,D,20211111,000000,184.301,184.301,183.694,184.154,277229.26844683,0
+VDC.US,D,20211112,000000,184.585,185.095,184.017,184.144,169386.41237172,0
+VDC.US,D,20211115,000000,184.498,185.252,184.261,185.124,94207.341238565,0
+VDC.US,D,20211116,000000,185.046,185.476,184.134,184.134,70387.552444526,0
+VDC.US,D,20211117,000000,184.114,184.213,183.311,183.703,430496.61997234,0
+VDC.US,D,20211118,000000,183.263,183.321,182.166,183.047,110291.69572872,0
+VDC.US,D,20211119,000000,183.371,183.38,182.176,182.196,83040.060784021,0
+VDC.US,D,20211122,000000,182.587,184.869,182.489,183.939,95224.033316511,0
+VDC.US,D,20211123,000000,183.949,185.143,183.498,184.977,108432.86412837,0
+VDC.US,D,20211124,000000,184.722,184.732,183.625,184.389,70843.838949387,0
+VDC.US,D,20211126,000000,182.792,183.655,181.294,181.568,95455.749282066,0
+VDC.US,D,20211129,000000,182.196,183.018,181.342,182.273,81278.202825653,0
+VDC.US,D,20211130,000000,181.588,181.588,177.267,177.463,181032.43638506,0
+VDC.US,D,20211201,000000,178.639,180.138,176.308,176.308,256042.05883856,0
+VDC.US,D,20211202,000000,176.768,179.363,176.768,178.442,101754.95290958,0
+VDC.US,D,20211203,000000,179.373,180.216,178.619,180.186,88084.731716961,0
+VDC.US,D,20211206,000000,181.332,183.968,181.314,183.301,389219.53407284,0
+VDC.US,D,20211207,000000,184.124,184.742,183.615,183.899,82644.000014701,0
+VDC.US,D,20211208,000000,183.909,184.468,181.852,183.331,526955.79125502,0
+VDC.US,D,20211209,000000,182.851,183.987,182.704,183.4,50787.648239068,0
+VDC.US,D,20211210,000000,184.37,186.545,184.37,186.388,95456.770057245,0
+VDC.US,D,20211213,000000,186.29,189.023,186.024,188.484,122097.98144511,0
+VDC.US,D,20211214,000000,188.112,188.611,187.486,188.445,95655.821217084,0
+VDC.US,D,20211215,000000,188.494,190.679,188.484,190.453,126070.83844045,0
+VDC.US,D,20211216,000000,190.571,192.109,190.218,191.257,152427.25355346,0
+VDC.US,D,20211217,000000,190.893,191.394,188.611,188.71,369863.59513508,0
+VDC.US,D,20211220,000000,187.269,188.69,186.917,188.67,178939.84726881,0
+VDC.US,D,20211221,000000,188.856,188.964,187.661,188.876,189543.65982473,0
+VDC.US,D,20211222,000000,188.641,189.875,187.945,189.836,90607.067183429,0
+VDC.US,D,20211223,000000,190.316,190.786,190.072,190.346,114492.18558891,0
+VDC.US,D,20211227,000000,190.414,192.275,190.414,192.275,70067.029038426,0
+VDC.US,D,20211228,000000,192.158,193.47,192.041,193.343,143786.3916661,0
+VDC.US,D,20211229,000000,193.617,194.597,193.353,193.911,257510.95432065,0
+VDC.US,D,20211230,000000,194.597,194.881,193.676,193.814,79037.601308494,0
+VDC.US,D,20211231,000000,193.814,195.312,193.647,195.058,84675.342620235,0
+VDC.US,D,20220103,000000,194.146,195.175,192.667,195.107,249109.97460028,0
+VDC.US,D,20220104,000000,195.244,196.723,195.244,196.076,145077.67226711,0
+VDC.US,D,20220105,000000,196.009,197.654,195.724,195.733,174874.0997322,0
+VDC.US,D,20220106,000000,195.636,196.654,195.175,195.254,163619.03261229,0
+VDC.US,D,20220107,000000,195.215,196.507,194.959,195.753,193672.69542241,0
+VDC.US,D,20220110,000000,195.548,195.753,193.607,194.274,402574.33573526,0
+VDC.US,D,20220111,000000,194.215,194.313,192.05,194.313,150519.42474455,0
+VDC.US,D,20220112,000000,194.146,194.333,193.569,194.108,275052.97576593,0
+VDC.US,D,20220113,000000,194.274,195.088,193.97,194.647,148665.69702009,0
+VDC.US,D,20220114,000000,194.156,195.078,193.235,194.941,121155.80595519,0
+VDC.US,D,20220118,000000,193.726,193.911,191.531,192.236,266947.00007219,0
+VDC.US,D,20220119,000000,192.432,194.166,192.432,192.786,404597.51213936,0
+VDC.US,D,20220120,000000,192.639,194.166,191.13,191.306,158273.23300165,0
+VDC.US,D,20220121,000000,191.747,193.647,190.806,191.1,227222.51321944,0
+VDC.US,D,20220124,000000,190.139,191.237,186.878,191.11,318854.43868225,0
+VDC.US,D,20220125,000000,189.768,189.768,186.378,188.543,220758.96478817,0
+VDC.US,D,20220126,000000,188.082,189.698,185.82,187.279,1087587.9764292,0
+VDC.US,D,20220127,000000,188.426,190.874,187.269,187.779,187401.05272472,0
+VDC.US,D,20220128,000000,187.142,190.072,185.281,190.072,249104.87072439,0
+VDC.US,D,20220131,000000,189.317,191.09,188.935,191.03,855035.996002,0
+VDC.US,D,20220201,000000,191.09,191.306,189.062,190.983,130988.93325123,0
+VDC.US,D,20220202,000000,191.247,193.206,191.247,192.873,422963.29915381,0
+VDC.US,D,20220203,000000,192.138,193.676,191.775,192.686,200537.40849891,0
+VDC.US,D,20220204,000000,191.521,192.236,189.239,190.267,116200.96323798,0
+VDC.US,D,20220207,000000,191.296,191.707,189.954,190.806,118203.72413851,0
+VDC.US,D,20220208,000000,191.315,192.305,190.532,191.825,211194.30136412,0
+VDC.US,D,20220209,000000,192.853,193.187,191.844,192.148,247874.8366341,0
+VDC.US,D,20220210,000000,190.913,191.962,189.551,190.149,227414.41895303,0
+VDC.US,D,20220211,000000,190.355,191.374,189.092,189.533,167925.68309106,0
+VDC.US,D,20220214,000000,189.621,190.286,186.907,189.13,122687.98949837,0
+VDC.US,D,20220215,000000,190.179,191.501,188.993,189.758,93852.111476391,0
+VDC.US,D,20220216,000000,189.679,190.59,188.484,190.218,96060.048187834,0
+VDC.US,D,20220217,000000,189.327,191.854,189.18,191.287,85350.075013329,0
+VDC.US,D,20220218,000000,190.866,192.207,190.433,191.433,229215.06636818,0
+VDC.US,D,20220222,000000,191.364,191.59,188.748,189.855,284846.29283001,0
+VDC.US,D,20220223,000000,190.306,190.552,188.014,188.229,164154.93958109,0
+VDC.US,D,20220224,000000,185.536,185.877,181.999,185.506,314315.05146275,0
+VDC.US,D,20220225,000000,185.987,191.374,185.987,191.334,522507.25302642,0
+VDC.US,D,20220228,000000,188.896,189.551,187.005,189.111,156971.74464886,0
+VDC.US,D,20220301,000000,188.7,190.062,187.045,188.073,167906.28836267,0
+VDC.US,D,20220302,000000,188.043,190.846,187.72,190.101,173609.35928584,0
+VDC.US,D,20220303,000000,191.03,192.462,190.649,191.374,366616.50929176,0
+VDC.US,D,20220304,000000,189.092,191.668,188.573,191.433,193381.77449649,0
+VDC.US,D,20220307,000000,190.786,191.11,187.436,187.623,219899.47208774,0
+VDC.US,D,20220308,000000,187.563,188.141,182.832,182.881,223283.34180499,0
+VDC.US,D,20220309,000000,185.673,185.77,183.733,184.331,222741.31018512,0
+VDC.US,D,20220310,000000,182.959,183.694,181.137,182.753,593146.93694007,0
+VDC.US,D,20220311,000000,183.909,184.341,180.52,180.637,220909.01873942,0
+VDC.US,D,20220314,000000,181.608,183.164,180.55,181.47,130861.3363539,0
+VDC.US,D,20220315,000000,182.851,185.437,182.607,185.075,127091.61361911,0
+VDC.US,D,20220316,000000,185.887,186.466,183.283,185.78,110972.55277289,0
+VDC.US,D,20220317,000000,185.683,187.553,185.516,187.249,104027.19845728,0
+VDC.US,D,20220318,000000,187.426,187.985,186.191,187.877,113751.10280919,0
+VDC.US,D,20220321,000000,188.122,189.708,187.025,187.926,271903.88433977,0
+VDC.US,D,20220322,000000,188.925,189.611,187.926,189.347,130940.95681783,0
+VDC.US,D,20220323,000000,189.337,189.679,187.466,187.466,197053.50281414,0
+VDC.US,D,20220324,000000,188.357,188.915,187.69,188.856,125428.77085307,0
+VDC.US,D,20220325,000000,189.317,190.608,189.072,190.316,114686.13287285,0
+VDC.US,D,20220328,000000,190.375,191.09,189.414,191.09,86066.659188749,0
+VDC.US,D,20220329,000000,192.599,193.224,191.311,193.04,457572.6815863,0
+VDC.US,D,20220330,000000,192.325,193.04,191.722,193.04,135039.36916017,0
+VDC.US,D,20220331,000000,192.903,193.726,191.923,191.923,104371.1996925,0
+VDC.US,D,20220401,000000,193.02,194.851,192.402,194.804,191205.48181559,0
+VDC.US,D,20220404,000000,194.46,194.744,192.11,194.196,102217.36406551,0
+VDC.US,D,20220405,000000,193.549,196.032,193.549,194.068,112182.1713596,0
+VDC.US,D,20220406,000000,193.676,196.39,193.128,196.146,143295.39880517,0
+VDC.US,D,20220407,000000,196.44,198.73,196.223,198.203,217628.24731522,0
+VDC.US,D,20220408,000000,198.79,199.867,198.291,199.221,177383.16512135,0
+VDC.US,D,20220411,000000,199.398,200.181,198.084,198.31,234276.06970399,0
+VDC.US,D,20220412,000000,198.77,199.907,197.669,198.378,363257.1381788,0
+VDC.US,D,20220413,000000,198.378,200.024,198.378,199.985,253462.55996209,0
+VDC.US,D,20220414,000000,200.094,201.122,199.653,199.701,175318.13693492,0
+VDC.US,D,20220418,000000,199.398,199.976,197.478,198.076,163211.743316,0
+VDC.US,D,20220419,000000,198.203,201.46,198.203,201.209,130523.45976977,0
+VDC.US,D,20220420,000000,202.033,204.531,202.033,204.07,234571.07373062,0
+VDC.US,D,20220421,000000,204.815,205.854,203.483,203.678,182546.24597502,0
+VDC.US,D,20220422,000000,204.022,204.198,200.161,200.241,255910.37884051,0
+VDC.US,D,20220425,000000,200.328,201.563,197.428,201.072,239900.54093841,0
+VDC.US,D,20220426,000000,200.661,201.611,197.772,197.801,281281.74590611,0
+VDC.US,D,20220427,000000,198.359,200.647,197.692,198.447,398235.02045076,0
+VDC.US,D,20220428,000000,199.231,201.547,198.163,201.309,203310.85465932,0
+VDC.US,D,20220429,000000,200.582,200.769,195.842,196.037,235120.25077674,0
+VDC.US,D,20220502,000000,196.978,197.605,190.943,193.853,502185.66076965,0
+VDC.US,D,20220503,000000,193.774,195.254,192.354,193.647,285679.24537578,0
+VDC.US,D,20220504,000000,193.647,197.722,192.961,197.625,312450.09521133,0
+VDC.US,D,20220505,000000,196.35,196.821,191.952,193.324,242678.07019954,0
+VDC.US,D,20220506,000000,192.853,194.45,191.57,193.226,198737.78185892,0
+VDC.US,D,20220509,000000,191.913,194.714,191.05,193.01,227717.58918109,0
+VDC.US,D,20220510,000000,194.137,194.475,190.629,191.609,2193172.2192583,0
+VDC.US,D,20220511,000000,191.717,194.127,190.429,190.6,399421.16120837,0
+VDC.US,D,20220512,000000,190.639,191.942,188.758,190.983,604233.5761555,0
+VDC.US,D,20220513,000000,191.747,194.034,191.003,193.823,148524.83004544,0
+VDC.US,D,20220516,000000,193.961,195.302,192.99,194.382,147390.74882195,0
+VDC.US,D,20220517,000000,193.769,193.784,191.177,192.843,203632.39884059,0
+VDC.US,D,20220518,000000,190.699,190.816,180.216,180.754,477450.23664035,0
+VDC.US,D,20220519,000000,179.697,179.756,176.682,177.855,837326.56742742,0
+VDC.US,D,20220520,000000,178.933,178.933,175.127,177.934,592679.42190825,0
+VDC.US,D,20220523,000000,179.462,182.219,179.275,181.568,173088.76394473,0
+VDC.US,D,20220524,000000,180.853,184.331,180.853,184.047,170219.36491751,0
+VDC.US,D,20220525,000000,183.802,185.006,182.802,184.438,134108.42219722,0
+VDC.US,D,20220526,000000,185.496,187.591,185.418,186.662,100322.80533392,0
+VDC.US,D,20220527,000000,187.112,188.964,186.731,188.915,139680.83389752,0
+VDC.US,D,20220531,000000,188.132,188.925,185.977,187.69,164606.12221005,0
+VDC.US,D,20220601,000000,187.985,188.122,183.909,185.222,310220.72222113,0
+VDC.US,D,20220602,000000,185.584,187.985,182.9,187.926,138885.65003335,0
+VDC.US,D,20220603,000000,186.779,187.837,185.623,186.074,109587.36085544,0
+VDC.US,D,20220606,000000,187.339,187.743,185.77,186.28,93372.347142421,0
+VDC.US,D,20220607,000000,184.144,187.299,184.144,187.142,109306.6476813,0
+VDC.US,D,20220608,000000,186.191,186.564,184.752,184.909,123995.60250224,0
+VDC.US,D,20220609,000000,184.663,186.163,181.93,181.999,103882.24838191,0
+VDC.US,D,20220610,000000,179.932,182.435,178.981,181.127,147987.90230146,0
+VDC.US,D,20220613,000000,178.071,179.158,176.336,176.924,262648.51579485,0
+VDC.US,D,20220614,000000,177.199,177.718,173.922,175.17,282532.19549997,0
+VDC.US,D,20220615,000000,176.356,177.698,173.76,175.661,267220.56782006,0
+VDC.US,D,20220616,000000,173.369,175.367,172.114,174.045,201070.25314216,0
+VDC.US,D,20220617,000000,174.377,175.302,172.8,173.456,247828.90175106,0
+VDC.US,D,20220621,000000,175.307,178.442,174.745,177.973,191645.4359176,0
+VDC.US,D,20220622,000000,177.1,178.756,176.455,177.718,400203.07499522,0
+VDC.US,D,20220623,000000,178.546,181.225,178.516,181.1,155907.36095836,0
+VDC.US,D,20220624,000000,182.372,184.769,182.105,184.719,162035.80930696,0
+VDC.US,D,20220627,000000,184.975,185.222,183.929,184.571,121648.28015854,0
+VDC.US,D,20220628,000000,185.212,186.221,181.899,182.105,316318.78670238,0
+VDC.US,D,20220629,000000,182.48,183.565,182.224,182.826,544308.42175962,0
+VDC.US,D,20220630,000000,181.809,183.585,180.774,182.786,144506.25684988,0
+VDC.US,D,20220701,000000,182.737,185.528,182.584,185.37,185042.83992075,0
+VDC.US,D,20220705,000000,184.117,184.749,181.583,184.512,127486.73244035,0
+VDC.US,D,20220706,000000,185.143,185.982,184.295,184.817,166618.96392902,0
+VDC.US,D,20220707,000000,185.084,185.41,184.039,185.202,117946.26743174,0
+VDC.US,D,20220708,000000,185.025,186.06,184.207,184.719,118984.57502753,0
+VDC.US,D,20220711,000000,184.473,185.36,183.784,184.295,83130.515860349,0
+VDC.US,D,20220712,000000,184.236,186.096,183.21,183.832,698038.7842725,0
+VDC.US,D,20220713,000000,182.638,185.498,182.313,184.009,813230.08906971,0
+VDC.US,D,20220714,000000,181.79,184.233,181.563,184.039,243889.73409007,0
+VDC.US,D,20220715,000000,185.291,185.666,184.127,184.907,101245.13031232,0
+VDC.US,D,20220718,000000,185.37,185.656,183.003,183.22,150809.10842746,0
+VDC.US,D,20220719,000000,184.877,185.508,184.499,185.301,120650.5314532,0
+VDC.US,D,20220720,000000,185.37,185.38,183.446,184.335,98308.666642975,0
+VDC.US,D,20220721,000000,184.068,185.271,183.516,184.887,353116.85404504,0
+VDC.US,D,20220722,000000,185.33,186.396,184.817,185.854,131085.31999646,0
+VDC.US,D,20220725,000000,186.03,187.205,185.854,186.82,87122.524653935,0
+VDC.US,D,20220726,000000,184.877,186.14,184.166,185.982,90291.187971171,0
+VDC.US,D,20220727,000000,185.686,187.796,184.226,187.343,106645.54657716,0
+VDC.US,D,20220728,000000,187.421,190.521,187.09,190.143,131854.92494295,0
+VDC.US,D,20220729,000000,188.19,189.246,187.816,189.048,149518.32173856,0
+VDC.US,D,20220801,000000,188.714,191.889,188.714,191.268,259333.5456052,0
+VDC.US,D,20220802,000000,191.169,191.494,189.669,189.927,97103.053624033,0
+VDC.US,D,20220803,000000,190.055,191.554,189.374,191.13,175714.29511481,0
+VDC.US,D,20220804,000000,190.962,191.14,189.269,189.799,80630.060263452,0
+VDC.US,D,20220805,000000,188.94,189.66,187.845,189.561,86075.09130779,0
+VDC.US,D,20220808,000000,190.153,191.152,189.275,189.679,81694.731138043,0
+VDC.US,D,20220809,000000,189.729,190.035,188.782,189.127,99083.341450773,0
+VDC.US,D,20220810,000000,190.686,191.1,189.917,190.518,96898.231227207,0
+VDC.US,D,20220811,000000,191.198,192.17,189.97,190.153,86306.276983415,0
+VDC.US,D,20220812,000000,190.932,192.007,190.212,191.919,105879.99751971,0
+VDC.US,D,20220815,000000,191.672,194.009,191.652,193.832,86119.706087297,0
+VDC.US,D,20220816,000000,194.335,196.864,194.335,196.13,233601.97152473,0
+VDC.US,D,20220817,000000,195.252,196.276,195.252,195.607,139029.79266544,0
+VDC.US,D,20220818,000000,195.656,196.524,195.094,196.278,128397.27953118,0
+VDC.US,D,20220819,000000,195.528,196.381,195.114,195.489,83564.495988278,0
+VDC.US,D,20220822,000000,194.483,194.694,193.003,193.368,69808.948288558,0
+VDC.US,D,20220823,000000,192.964,192.964,191.815,192.53,83043.314245859,0
+VDC.US,D,20220824,000000,192.599,193.418,192.381,193.072,90947.228024372,0
+VDC.US,D,20220825,000000,193.092,194.128,192.6,194.098,72937.052715333,0
+VDC.US,D,20220826,000000,194.108,194.404,189.285,189.433,76780.007586477,0
+VDC.US,D,20220829,000000,188.27,190.203,187.875,189.068,91402.501569793,0
+VDC.US,D,20220830,000000,189.591,189.591,186.81,187.105,97714.478897727,0
+VDC.US,D,20220831,000000,187.619,187.895,186.06,186.1,88631.315379071,0
+VDC.US,D,20220901,000000,185.36,187.135,184.674,187.095,98388.770451635,0
+VDC.US,D,20220902,000000,188.082,188.772,183.812,184.611,116202.23514194,0
+VDC.US,D,20220906,000000,184.759,185.711,183.032,183.289,123500.80748032,0
+VDC.US,D,20220907,000000,183.594,186.741,183.594,186.642,202998.26072767,0
+VDC.US,D,20220908,000000,185.764,186.761,184.236,186.188,98327.932115944,0
+VDC.US,D,20220909,000000,186.731,189.305,186.208,188.23,65805.785800095,0
+VDC.US,D,20220912,000000,188.654,189.463,188.28,189.009,83772.360301889,0
+VDC.US,D,20220913,000000,187.017,187.238,182.323,182.609,162292.34428912,0
+VDC.US,D,20220914,000000,183.21,183.318,181.465,182.49,114984.45445586,0
+VDC.US,D,20220915,000000,182.49,182.589,180.458,180.982,99555.852524639,0
+VDC.US,D,20220916,000000,180.4,181.326,180.133,181.168,162834.81944904,0
+VDC.US,D,20220919,000000,180.448,182.471,180.281,182.471,96353.728122773,0
+VDC.US,D,20220920,000000,181.366,181.701,179.946,181.297,143621.05906558,0
+VDC.US,D,20220921,000000,182.471,183.96,180.646,180.696,101772.39588831,0
+VDC.US,D,20220922,000000,180.764,181.297,179.897,180.173,162473.84532394,0
+VDC.US,D,20220923,000000,179.107,179.107,174.995,176.937,684578.30250088,0
+VDC.US,D,20220926,000000,176.425,178.265,175.962,177.125,382005.93774787,0
+VDC.US,D,20220927,000000,177.914,178.674,173.673,173.969,958349.79913782,0
+VDC.US,D,20220928,000000,174.742,177.134,173.362,176.211,474999.72504767,0
+VDC.US,D,20220929,000000,175.635,175.903,172.309,173.322,269161.10462313,0
+VDC.US,D,20220930,000000,173.66,173.967,170.433,170.533,211293.54735522,0
+VDC.US,D,20221003,000000,171.873,173.908,170.95,173.55,208164.64559221,0
+VDC.US,D,20221004,000000,175.01,177.168,174.831,176.479,241452.29203676,0
+VDC.US,D,20221005,000000,175.486,176.242,173.64,175.377,157957.15561531,0
+VDC.US,D,20221006,000000,175.02,175.585,172.429,172.895,387367.30609542,0
+VDC.US,D,20221007,000000,172.27,172.478,169.629,170.304,218434.81734812,0
+VDC.US,D,20221010,000000,170.562,171.625,169.58,171.009,137335.21485855,0
+VDC.US,D,20221011,000000,170.88,174.067,170.751,172.568,276299.35249585,0
+VDC.US,D,20221012,000000,173.838,174.975,173.282,173.322,176128.1569035,0
+VDC.US,D,20221013,000000,171.357,176.935,170.94,176.26,344059.31649677,0
+VDC.US,D,20221014,000000,177.273,177.422,172.637,172.935,317191.66069473,0
+VDC.US,D,20221017,000000,174.642,175.714,174.454,174.99,120059.76851799,0
+VDC.US,D,20221018,000000,177.303,178.345,176.201,177.203,103132.87337188,0
+VDC.US,D,20221019,000000,177.253,178.103,175.511,176.25,90923.507831755,0
+VDC.US,D,20221020,000000,176.439,176.682,173.719,173.898,183784.19470094,0
+VDC.US,D,20221021,000000,173.799,177.154,173.262,176.727,139135.39111434,0
+VDC.US,D,20221024,000000,177.789,180.052,177.462,179.645,121598.02769124,0
+VDC.US,D,20221025,000000,180.082,182.484,179.318,182.365,91850.291354603,0
+VDC.US,D,20221026,000000,182.673,184.827,182.256,183.566,102850.80882145,0
+VDC.US,D,20221027,000000,184.033,184.976,183.507,183.705,121840.80467929,0
+VDC.US,D,20221028,000000,183.934,187.914,183.934,187.815,141829.10757097,0
+VDC.US,D,20221031,000000,187.13,187.785,186.346,186.584,174214.14745414,0
+VDC.US,D,20221101,000000,187.17,187.867,185.518,185.989,214668.24822646,0
+VDC.US,D,20221102,000000,185.87,187.567,182.852,182.891,120821.34280415,0
+VDC.US,D,20221103,000000,181.551,183.259,181.144,182.385,132880.60970852,0
+VDC.US,D,20221104,000000,184.48,185.641,182.216,184.688,92140.41489219,0
+VDC.US,D,20221107,000000,184.986,186.773,184.901,186.465,164721.66795871,0
+VDC.US,D,20221108,000000,187.011,188.201,185.135,186.932,136968.53094299,0
+VDC.US,D,20221109,000000,186.336,187.359,184.341,184.42,85482.684128601,0
+VDC.US,D,20221110,000000,188.421,189.503,186.227,189.175,197217.51891527,0
+VDC.US,D,20221111,000000,189.235,189.497,186.048,188.709,123273.28964612,0
+VDC.US,D,20221114,000000,188.083,190.257,187.15,187.259,138225.7329392,0
+VDC.US,D,20221115,000000,189.85,190.257,187.984,189.215,222825.95797431,0
+VDC.US,D,20221116,000000,189.394,190.972,189.394,190.078,183032.69414872,0
+VDC.US,D,20221117,000000,189.354,189.949,188.525,189.94,278361.44583419,0
+VDC.US,D,20221118,000000,191.577,192.223,190.565,191.786,86907.110108282,0
+VDC.US,D,20221121,000000,191.965,193.801,191.726,193.583,138299.27119699,0
+VDC.US,D,20221122,000000,194.655,194.982,194.044,194.873,109932.64378408,0
+VDC.US,D,20221123,000000,195.012,195.785,194.873,195.369,200800.74607915,0
+VDC.US,D,20221125,000000,195.29,195.786,195.26,195.786,55684.579122249,0
+VDC.US,D,20221128,000000,195.022,196.01,194.714,195.042,227003.53544088,0
+VDC.US,D,20221129,000000,194.794,194.828,193.507,194.377,333105.13820606,0
+VDC.US,D,20221130,000000,193.92,198.129,193.205,198.129,284527.57838131,0
+VDC.US,D,20221201,000000,198,198,196.373,197.027,121939.52727194,0
+VDC.US,D,20221202,000000,195.776,198.283,195.558,197.99,81241.642138177,0
+VDC.US,D,20221205,000000,196.66,196.66,195.092,195.578,110200.60510699,0
+VDC.US,D,20221206,000000,195.757,196.144,193.285,194.307,153583.14033683,0
+VDC.US,D,20221207,000000,194.287,195.24,194.193,194.744,102568.74427102,0
+VDC.US,D,20221208,000000,194.665,195.697,194.536,195.588,58328.934282549,0
+VDC.US,D,20221209,000000,194.982,195.405,194.089,194.119,67411.412806459,0
+VDC.US,D,20221212,000000,194.496,195.955,193.91,195.896,94942.927675411,0
+VDC.US,D,20221213,000000,198.248,198.248,194.704,195.538,107609.6407366,0
+VDC.US,D,20221214,000000,195.876,197.375,194.357,195.568,118023.8668879,0
+VDC.US,D,20221215,000000,194.01,194.165,190.875,192.27,130038,0
+VDC.US,D,20221216,000000,191.13,191.72,189.7,191.24,207122,0
+VDC.US,D,20221219,000000,191.36,192.7,189.93,191.04,108249,0
+VDC.US,D,20221220,000000,190.82,191.63,189.89,191.05,150074,0
+VDC.US,D,20221221,000000,191.85,193.63,191.85,193,156265,0
+VDC.US,D,20221222,000000,192.15,192.45,190.1743,192.29,106246,0
+VDC.US,D,20221223,000000,192.17,193.4,191.8299,193.28,111219,0
+VDC.US,D,20221227,000000,193.76,194.5,193.24,194.07,268127,0
+VDC.US,D,20221228,000000,194.42,194.845,191.59,191.59,96170,0
+VDC.US,D,20221229,000000,192.4,193.18,192.2,192.55,107902,0
+VDC.US,D,20221230,000000,192.07,192.18,190.25,191.57,100080,0
+VDC.US,D,20230103,000000,191.88,191.88,189.12,190.98,151412,0
+VDC.US,D,20230104,000000,191.54,192.79,190.46,191.73,114563,0
+VDC.US,D,20230105,000000,191.27,191.38,189.56,189.96,135001,0
+VDC.US,D,20230106,000000,191.94,195.625,191.94,195.02,132928,0
+VDC.US,D,20230109,000000,194.93,196.15,192.95,192.95,222329,0
+VDC.US,D,20230110,000000,193.3,193.63,192.44,193.08,101475,0
+VDC.US,D,20230111,000000,193.74,194.205,191.93,193.33,232116,0
+VDC.US,D,20230112,000000,193.69,193.825,191.82,192.22,136262,0
+VDC.US,D,20230113,000000,191.52,193.24,191.52,193.11,161098,0
+VDC.US,D,20230117,000000,193.27,194.86,193.145,193.28,106889,0
+VDC.US,D,20230118,000000,193.28,193.28,188.06,188.14,255141,0
+VDC.US,D,20230119,000000,187.61,188.17,186.5,186.55,333635,0
+VDC.US,D,20230120,000000,186.83,188.05,185.58,187.97,92261,0
+VDC.US,D,20230123,000000,188.24,189.67,187.98,188.65,167307,0
+VDC.US,D,20230124,000000,188.54,190,187.698,189.36,101273,0
+VDC.US,D,20230125,000000,188.25,190,187.561,190,115212,0
+VDC.US,D,20230126,000000,190,190,188.82,189.46,132997,0
+VDC.US,D,20230127,000000,189.23,189.855,188.1,188.93,88140,0
+VDC.US,D,20230130,000000,188.62,190.35,188.62,189.11,140571,0
+VDC.US,D,20230131,000000,189.54,191.29,189.065,191.26,130254,0
+VDC.US,D,20230201,000000,191.07,193.77,190.41,192.86,157470,0
+VDC.US,D,20230202,000000,192.04,192.71,190.7908,191.53,153059,0
+VDC.US,D,20230203,000000,191.71,191.77,189.46,190.95,161299,0
+VDC.US,D,20230206,000000,190.3,190.97,190.0512,190.68,77613,0
+VDC.US,D,20230207,000000,189.64,190.324,188.11,190.05,117067,0
+VDC.US,D,20230208,000000,189.09,189.234,188.3412,188.46,133213,0
+VDC.US,D,20230209,000000,189.63,190.135,187.42,187.57,120733,0
+VDC.US,D,20230210,000000,187.68,189.4,187.34,189.36,143530,0
+VDC.US,D,20230213,000000,189.81,191.66,189.81,191.66,67780,0
+VDC.US,D,20230214,000000,191.21,191.595,189.3,189.98,76685,0
+VDC.US,D,20230215,000000,189.68,190.7,188.8956,190.64,83414,0
+VDC.US,D,20230216,000000,189.1,190.36,188.35,189.24,104746,0
+VDC.US,D,20230217,000000,189.08,191.57,189.08,191.53,64904,0
+VDC.US,D,20230221,000000,190.47,191.5,189.8,190.57,126987,0
+VDC.US,D,20230222,000000,190.68,191.95,189.88,190.27,110005,0
+VDC.US,D,20230223,000000,190.59,190.95,188.86,190.05,71994,0
+VDC.US,D,20230224,000000,188.84,189.11,187.815,188.95,102365,0
+VDC.US,D,20230227,000000,189.8,190.245,188.23,188.59,105617,0
+VDC.US,D,20230228,000000,188.05,188.14,187,187,116465,0
+VDC.US,D,20230301,000000,186.77,186.77,184.43,186,84328,0
+VDC.US,D,20230302,000000,185.66,188.63,185.66,188.35,80523,0
+VDC.US,D,20230303,000000,188.36,188.81,187,188.62,71009,0
+VDC.US,D,20230306,000000,188.45,189.15,188.19,188.7,72534,0
+VDC.US,D,20230307,000000,188.85,189.32,186.6,186.97,81794,0
+VDC.US,D,20230308,000000,186.74,187.1471,185.89,187.09,70350,0
+VDC.US,D,20230309,000000,187.69,187.9269,184.85,185.2,71781,0
+VDC.US,D,20230310,000000,185.36,185.8426,183.37,184.07,123197,0
+VDC.US,D,20230313,000000,183.59,187.16,183.5,184.58,501908,0
+VDC.US,D,20230314,000000,185.62,186.658,184.886,186.54,70117,0
+VDC.US,D,20230315,000000,184.97,187.48,184.85,187.47,83408,0
+VDC.US,D,20230316,000000,187.18,187.75,186.43,187.6,82833,0
+VDC.US,D,20230317,000000,187.46,187.46,185.32,186.1,106533,0
+VDC.US,D,20230320,000000,186.97,188.8399,186.97,188.66,177122,0
+VDC.US,D,20230321,000000,189.18,189.195,187.48,188.73,65364,0
+VDC.US,D,20230322,000000,188.88,190,187.01,187.01,125400,0
+VDC.US,D,20230323,000000,187.77,188.41,186,186.54,83241,0
+VDC.US,D,20230324,000000,185.91,189.085,185.91,188.97,92807,0
+VDC.US,D,20230327,000000,189.69,190.81,189.69,190.15,135354,0
+VDC.US,D,20230328,000000,190.22,191.377,190.15,190.49,143988,0
+VDC.US,D,20230329,000000,191.61,191.7199,191.14,191.57,139548,0
+VDC.US,D,20230330,000000,192.09,192.5499,191.4701,192.13,79759,0
+VDC.US,D,20230331,000000,192.86,193.67,192.82,193.52,74626,0
+VDC.US,D,20230403,000000,193.59,195.0488,193.16,194.72,126548,0
+VDC.US,D,20230404,000000,194.77,195.1799,193.47,193.82,101291,0
+VDC.US,D,20230405,000000,194.31,195.47,194.31,194.73,140746,0
+VDC.US,D,20230406,000000,194.55,195.3,193.91,194.97,65493,0
+VDC.US,D,20230410,000000,194.34,194.86,193.225,194.86,57826,0
+VDC.US,D,20230411,000000,195.21,195.91,195.102,195.5,112606,0
+VDC.US,D,20230412,000000,195.5,196.0974,194.6,194.74,68050,0
+VDC.US,D,20230413,000000,194.88,195.94,194.16,195.75,72560,0
+VDC.US,D,20230414,000000,195.56,196.08,194.38,194.83,114290,0
+VDC.US,D,20230417,000000,195.09,195.98,194.95,195.98,72691,0
+VDC.US,D,20230418,000000,196.02,196.66,195.36,196.54,56364,0
+VDC.US,D,20230419,000000,196.61,197,195.9,196.5,138917,0
+VDC.US,D,20230420,000000,195.89,197.42,195.89,197.08,70821,0
+VDC.US,D,20230421,000000,198.27,199.23,197.86,198.34,97102,0
+VDC.US,D,20230424,000000,198.29,199.05,198.25,198.89,86730,0
+VDC.US,D,20230425,000000,198.65,200.03,198.48,198.67,92461,0
+VDC.US,D,20230426,000000,197.75,198.37,197.16,197.35,73368,0
+VDC.US,D,20230427,000000,197.42,199.545,197.42,199.4,53435,0
+VDC.US,D,20230428,000000,199.65,200.65,199.65,200.52,60794,0
+VDC.US,D,20230501,000000,200.26,201.65,200.26,200.8,134924,0
+VDC.US,D,20230502,000000,200.67,200.79,198.18,200.18,87748,0
+VDC.US,D,20230503,000000,199.52,200.466,198.71,198.74,97586,0
+VDC.US,D,20230504,000000,198.96,199.04,197.715,198.35,76521,0
+VDC.US,D,20230505,000000,198.73,200.26,198.73,200.1,137381,0
+VDC.US,D,20230508,000000,199.53,199.76,198.89,199.45,424900,0
+VDC.US,D,20230509,000000,199.36,199.44,198.3894,198.63,77948,0
+VDC.US,D,20230510,000000,199.17,199.76,197.34,198.58,68701,0
+VDC.US,D,20230511,000000,198.62,199.14,197.58,199.02,72679,0
+VDC.US,D,20230512,000000,199.29,199.69,198.71,199.64,75321,0
+VDC.US,D,20230515,000000,200.01,200.01,198.29,199.12,84881,0
+VDC.US,D,20230516,000000,198.62,198.62,197.29,197.31,71896,0
+VDC.US,D,20230517,000000,197.77,197.795,195.9408,197.26,85880,0
+VDC.US,D,20230518,000000,196.72,196.79,195.44,196.67,135698,0
+VDC.US,D,20230519,000000,196.89,197.23,195.901,196.76,82733,0
+VDC.US,D,20230522,000000,196.42,196.74,193.895,194.07,149228,0
+VDC.US,D,20230523,000000,193.63,193.68,192.62,192.89,97823,0
+VDC.US,D,20230524,000000,192.77,192.77,191.5438,191.71,68896,0
+VDC.US,D,20230525,000000,190.94,191.42,189.76,190.77,169812,0
+VDC.US,D,20230526,000000,190.89,191.55,190.1,191.16,120271,0
+VDC.US,D,20230530,000000,190.62,190.76,188.85,189.34,165355,0
+VDC.US,D,20230531,000000,189.46,190.44,188.69,189.6,96567,0
+VDC.US,D,20230601,000000,189.76,190.1432,189.03,189.94,152813,0
+VDC.US,D,20230602,000000,190.29,192.81,190.29,192.8,174557,0
+VDC.US,D,20230605,000000,192.43,193.56,191.635,192,84314,0
+VDC.US,D,20230606,000000,192.08,192.1582,190.27,191.38,114212,0
+VDC.US,D,20230607,000000,190.26,191.37,189.74,190.82,81007,0
+VDC.US,D,20230608,000000,190.92,192.2,190.6292,192.16,84519,0
+VDC.US,D,20230609,000000,191.65,192.4027,191.355,191.89,94768,0
+VDC.US,D,20230612,000000,191.96,192.01,190.9801,191.95,211225,0
+VDC.US,D,20230613,000000,191.84,193.02,191.61,192.71,133396,0
+VDC.US,D,20230614,000000,193.37,194.3799,193.0884,193.67,189304,0
+VDC.US,D,20230615,000000,194.2,195.82,194,195.5,256286,0
+VDC.US,D,20230616,000000,196.01,196.49,195.42,195.57,102725,0
+VDC.US,D,20230620,000000,195.36,195.75,193.88,193.88,100821,0
+VDC.US,D,20230621,000000,193.9,195.1325,193.1,194.59,246778,0
+VDC.US,D,20230622,000000,195.08,195.98,195.05,195.79,278157,0
+VDC.US,D,20230623,000000,195.91,195.91,194.48,194.58,90918,0
+VDC.US,D,20230626,000000,194.36,194.74,193.3004,194.64,81953,0
+VDC.US,D,20230627,000000,194.2,195.415,194.2,195.25,104782,0
+VDC.US,D,20230628,000000,194.56,194.56,193.22,194.17,92388,0
+VDC.US,D,20230629,000000,192.16,193.09,191.53,192.75,94653,0
+VDC.US,D,20230630,000000,193.2,194.815,193.2,194.45,89817,0
+VDC.US,D,20230703,000000,194.29,195.88,193.915,195.88,63835,0
+VDC.US,D,20230705,000000,195.44,195.8,194.915,195.69,127520,0
+VDC.US,D,20230706,000000,194.57,195.06,193.95,194.91,140900,0
+VDC.US,D,20230707,000000,194.42,194.42,192.52,192.53,121711,0
+VDC.US,D,20230710,000000,192.82,194.3887,192.45,192.64,89205,0
+VDC.US,D,20230711,000000,192.89,193.34,191.99,193.01,100658,0
+VDC.US,D,20230712,000000,193.53,193.9623,193.14,193.46,190840,0
+VDC.US,D,20230713,000000,194,194.56,193.105,194.19,106171,0
+VDC.US,D,20230714,000000,194.21,195.029,193.62,194.83,753819,0
+VDC.US,D,20230717,000000,194.2,194.99,193.66,194.4,902430,0
+VDC.US,D,20230718,000000,194.31,195.8373,193.754,194.17,102530,0
+VDC.US,D,20230719,000000,194.74,196.15,194.66,195.89,170026,0
+VDC.US,D,20230720,000000,196.13,197.6901,195.8801,197.45,119849,0
+VDC.US,D,20230721,000000,197.88,198.7,197.77,198.07,81322,0
+VDC.US,D,20230724,000000,198.19,199.178,198.06,198.83,84912,0
+VDC.US,D,20230725,000000,198.83,199.02,198.0056,199.01,81806,0
+VDC.US,D,20230726,000000,198.54,199.88,198.4709,199.5,57740,0
+VDC.US,D,20230727,000000,199.66,200.1,197.62,197.62,79105,0
+VDC.US,D,20230728,000000,199.18,200.34,199.18,199.63,62176,0
+VDC.US,D,20230731,000000,199.68,199.94,198.17,198.8,230465,0
+VDC.US,D,20230801,000000,198.63,199.2916,197.7,197.92,69081,0
+VDC.US,D,20230802,000000,197.14,199.66,197.09,198.33,99553,0
+VDC.US,D,20230803,000000,198.47,198.87,198.0992,198.19,69212,0
+VDC.US,D,20230804,000000,198.32,198.8883,196.24,196.29,66467,0
+VDC.US,D,20230807,000000,196.49,198.1868,196.49,198.01,91453,0
+VDC.US,D,20230808,000000,197.68,197.89,195.98,196.5846,68215,0
+VDC.US,D,20230809,000000,196.86,197.79,196.48,196.75,89594,0
+VDC.US,D,20230810,000000,197.56,198.51,196.17,196.46,86516,0
+VDC.US,D,20230811,000000,196.46,197.25,196.26,196.91,100840,0
+VDC.US,D,20230814,000000,197.02,197.51,195.6,196.06,134438,0
+VDC.US,D,20230815,000000,195.43,195.72,193.87,193.97,200525,0
+VDC.US,D,20230816,000000,194.53,195.16,193.262,193.36,120024,0
+VDC.US,D,20230817,000000,193.74,193.93,191.19,191.48,129767,0
+VDC.US,D,20230818,000000,191.04,192.57,190.9,192.27,129722,0
+VDC.US,D,20230821,000000,191.98,192.2,190.31,191.03,165587,0
+VDC.US,D,20230822,000000,190.77,190.77,189.94,190.07,117540,0
+VDC.US,D,20230823,000000,190.63,191.38,190.52,191.38,240510,0
+VDC.US,D,20230824,000000,190.93,192.39,189.8,189.8,144349,0
+VDC.US,D,20230825,000000,190.52,191.52,189.81,191.1,86040,0
+VDC.US,D,20230828,000000,191.69,192.25,191.36,191.95,89239,0
+VDC.US,D,20230829,000000,191.97,192.9252,191.22,192.84,113561,0
+VDC.US,D,20230830,000000,192.97,193.62,192.74,193.2,104437,0
+VDC.US,D,20230831,000000,192.92,193.32,192.46,192.46,68709,0
+VDC.US,D,20230901,000000,193.11,193.25,190.4,190.85,67799,0
+VDC.US,D,20230905,000000,190.68,190.95,189.04,189.04,99953,0
+VDC.US,D,20230906,000000,188.99,189.33,188.29,188.6,101202,0
+VDC.US,D,20230907,000000,189.04,189.92,188.5124,189.31,116416,0
+VDC.US,D,20230908,000000,189.33,189.58,188.95,189.53,130966,0
+VDC.US,D,20230911,000000,190.01,191.34,190.01,191.07,71003,0
+VDC.US,D,20230912,000000,191.35,191.44,189.73,190.06,67927,0
+VDC.US,D,20230913,000000,190.07,190.7493,189.79,190.32,51228,0
+VDC.US,D,20230914,000000,191,192.4199,190.89,192.28,103346,0
+VDC.US,D,20230915,000000,192.14,192.53,190.71,190.72,71098,0
+VDC.US,D,20230918,000000,191.3,191.36,190.1399,190.86,80473,0
+VDC.US,D,20230919,000000,190.54,190.69,189.56,190.27,94352,0
+VDC.US,D,20230920,000000,190.8,191.7068,190.12,190.44,98898,0
+VDC.US,D,20230921,000000,190.09,190.28,188.16,188.16,112595,0
+VDC.US,D,20230922,000000,188.32,188.68,187.15,187.3,120599,0
+VDC.US,D,20230925,000000,186.72,186.83,185.74,186.48,246361,0
+VDC.US,D,20230926,000000,185.78,186.03,184.87,184.87,105882,0
+VDC.US,D,20230927,000000,184.77,185.25,182.66,183.65,277528,0
+VDC.US,D,20230928,000000,182.88,183.57,182.4,182.99,141732,0
+VDC.US,D,20230929,000000,183.76,184,181.74,182.67,149361,0
+VDC.US,D,20231002,000000,182.15,182.19,180.17,181.38,174273,0
+VDC.US,D,20231003,000000,180.87,181.53,179.62,179.94,212085,0
+VDC.US,D,20231004,000000,180.26,181.189,179.04,180.94,520567,0
+VDC.US,D,20231005,000000,180.66,180.79,177.32,177.4,195897,0
+VDC.US,D,20231006,000000,176.65,177.23,172.75,176.61,213495,0
+VDC.US,D,20231009,000000,176.03,176.9,174.8398,176.87,210378,0
+VDC.US,D,20231010,000000,178.02,179.55,177.8578,178.74,214641,0
+VDC.US,D,20231011,000000,179.39,179.63,176.7984,177.55,140136,0
+VDC.US,D,20231012,000000,177.98,177.98,174.619,175.13,115111,0
+VDC.US,D,20231013,000000,175.39,176.71,175.23,176.61,100738,0
+VDC.US,D,20231016,000000,177.36,179,177.04,178.44,109968,0
+VDC.US,D,20231017,000000,177.84,179.75,177.84,179.49,135359,0
+VDC.US,D,20231018,000000,180,181.27,179.72,179.94,121608,0
+VDC.US,D,20231019,000000,179.79,180.5699,178.6,178.69,119850,0
+VDC.US,D,20231020,000000,178.81,179.71,177.93,177.95,99367,0
+VDC.US,D,20231023,000000,177.56,178.7895,177.04,177.45,125085,0
+VDC.US,D,20231024,000000,178.01,179.445,178.01,179.2,89587,0
+VDC.US,D,20231025,000000,178.83,180.2684,178.32,179.66,94519,0
+VDC.US,D,20231026,000000,179.88,180.34,178.66,178.76,120060,0
+VDC.US,D,20231027,000000,178.49,178.86,175.87,176.3,1460953,0
+VDC.US,D,20231030,000000,177.06,179.2502,177.06,178.95,206086,0
+VDC.US,D,20231031,000000,179.18,179.64,178.2625,179.49,95348,0
+VDC.US,D,20231101,000000,179.54,179.86,178.365,179.22,168269,0
+VDC.US,D,20231102,000000,180.04,181.9,179.48,181.67,152666,0
+VDC.US,D,20231103,000000,182.81,183.48,182.16,182.18,107068,0
+VDC.US,D,20231106,000000,182.36,183.04,182.1101,182.61,265790,0
+VDC.US,D,20231107,000000,182.41,183.53,182.29,182.86,88433,0
+VDC.US,D,20231108,000000,183.08,183.4,181.601,182.06,79975,0
+VDC.US,D,20231109,000000,182.18,182.43,180.88,181.25,137824,0
+VDC.US,D,20231110,000000,181.69,182.4678,180.69,182.29,106086,0
+VDC.US,D,20231113,000000,182.12,183.41,182.12,182.88,124957,0
+VDC.US,D,20231114,000000,183.93,185.39,183.93,185.03,112196,0
+VDC.US,D,20231115,000000,185.78,186.45,185.575,186.11,163364,0
+VDC.US,D,20231116,000000,184.5,184.88,183.59,183.82,144249,0
+VDC.US,D,20231117,000000,184.13,184.13,183.1283,183.51,96386,0
+VDC.US,D,20231120,000000,182.97,183.9108,182.85,183.58,120568,0
+VDC.US,D,20231121,000000,183.6,184.2696,182.9418,184.08,119175,0
+VDC.US,D,20231122,000000,184.42,185.57,184.42,185.56,94501,0
+VDC.US,D,20231124,000000,185.5,186.3403,185.5,186.08,47850,0
+VDC.US,D,20231127,000000,186.03,186.31,185.58,185.73,116692,0
+VDC.US,D,20231128,000000,185.5,186.8401,185.5,186.22,359853,0
+VDC.US,D,20231129,000000,186.576,186.576,184.5655,184.83,94801,0
+VDC.US,D,20231130,000000,184.99,186.68,183.9,186.51,98984,0
+VDC.US,D,20231201,000000,186.51,187.7,186.2047,187.7,92457,0
+VDC.US,D,20231204,000000,186.79,188.72,186.79,188.16,186948,0
+VDC.US,D,20231205,000000,187.85,188.22,186.65,186.77,106417,0
+VDC.US,D,20231206,000000,186.6,186.79,185.8702,186.3,85287,0
+VDC.US,D,20231207,000000,186.69,187.7433,186.256,187.21,206506,0
+VDC.US,D,20231208,000000,187.11,187.2302,185.89,186.03,96706,0
+VDC.US,D,20231211,000000,186.79,187.93,186.79,187.8,117567,0
+VDC.US,D,20231212,000000,188.13,188.44,187.5168,188.4,114996,0
+VDC.US,D,20231213,000000,188.53,192,188.01,191.99,97476,0
+VDC.US,D,20231214,000000,192.21,192.6,189.41,189.51,120429,0
+VDC.US,D,20231215,000000,189.31,189.7736,188.67,189.06,144877,0
+VDC.US,D,20231218,000000,190.02,191.634,189.51,190.96,162484,0
+VDC.US,D,20231219,000000,189.2,189.9683,189.0333,189.88,100756,0
+VDC.US,D,20231220,000000,188.8,189.1,186.32,186.37,129234,0
+VDC.US,D,20231221,000000,187.37,187.82,186.2514,187.8,142952,0
+VDC.US,D,20231222,000000,188.14,189.47,188.14,188.96,181236,0
+VDC.US,D,20231226,000000,188.93,190.255,188.77,189.96,101363,0
+VDC.US,D,20231227,000000,189.9,190.75,189.66,190.7,96712,0
+VDC.US,D,20231228,000000,190.45,191.11,190.39,190.85,118142,0
+VDC.US,D,20231229,000000,190.56,191.15,190.334,190.96,108703,0
+VDC.US,D,20240102,000000,190.32,193.37,190.32,193.15,208834,0
+VDC.US,D,20240103,000000,193.35,193.35,191.12,191.44,76600,0
+VDC.US,D,20240104,000000,191.44,192.3387,191.13,191.18,107079,0
+VDC.US,D,20240105,000000,191.18,191.9,189.66,190.61,107734,0
+VDC.US,D,20240108,000000,190.71,192.2098,190.65,192.1,100755,0
+VDC.US,D,20240109,000000,191.4,192.63,190.96,192.63,117057,0
+VDC.US,D,20240110,000000,192.63,193.38,191.88,192.37,111351,0
+VDC.US,D,20240111,000000,192.33,192.4655,191.15,192.28,123095,0
+VDC.US,D,20240112,000000,192.84,193.48,192.32,192.96,93936,0
+VDC.US,D,20240116,000000,192.64,192.88,191.2184,192.02,178500,0
+VDC.US,D,20240117,000000,191.2,192.32,191.2,191.6,122896,0
+VDC.US,D,20240118,000000,191.26,191.59,190.07,191.45,75281,0
+VDC.US,D,20240119,000000,191.7,191.84,189.84,190.84,168447,0
+VDC.US,D,20240122,000000,190.24,190.87,189.74,190.16,198507,0
+VDC.US,D,20240123,000000,190.91,192.22,190.91,191.89,88118,0
+VDC.US,D,20240124,000000,191.97,191.97,189.56,189.57,85582,0
+VDC.US,D,20240125,000000,190.43,191.49,189.714,191.49,75358,0
+VDC.US,D,20240126,000000,191.82,192.5268,191.82,192.25,82561,0
+VDC.US,D,20240129,000000,192.6,193.37,192.1071,193.27,177566,0
+VDC.US,D,20240130,000000,192.97,194.55,192.4,194.32,597876,0
+VDC.US,D,20240131,000000,194.54,194.824,192.6704,192.76,734288,0
+VDC.US,D,20240201,000000,192.94,196.62,192.38,196.6,151374,0
+VDC.US,D,20240202,000000,196.14,197.01,195.22,196.19,130647,0
+VDC.US,D,20240205,000000,196.23,196.23,194.7494,194.82,101533,0
+VDC.US,D,20240206,000000,194.98,195.5823,194.426,195.45,81026,0
+VDC.US,D,20240207,000000,195.97,196.0702,194.98,195.06,77391,0
+VDC.US,D,20240208,000000,194.93,195.985,194.545,195.4,94055,0
+VDC.US,D,20240209,000000,195.08,195.08,193.491,193.76,68656,0
+VDC.US,D,20240212,000000,193.89,195.36,193.23,195.36,155554,0
+VDC.US,D,20240213,000000,194.55,195.35,191.92,193.05,859580,0
+VDC.US,D,20240214,000000,193.1,193.1,191.9434,192.93,824356,0
+VDC.US,D,20240215,000000,193.6,194.54,193.41,194.31,83984,0
+VDC.US,D,20240216,000000,194.05,195.3685,193.365,194.47,133430,0
+VDC.US,D,20240220,000000,195.72,197.5766,195.72,196.4,129584,0
+VDC.US,D,20240221,000000,196.79,197.28,195.98,196.81,113508,0
+VDC.US,D,20240222,000000,196.16,197.69,195.5064,197.44,82797,0
+VDC.US,D,20240223,000000,197.69,199.16,197.46,198.25,81023,0
+VDC.US,D,20240226,000000,198.47,198.5576,197.7251,198.01,92107,0
+VDC.US,D,20240227,000000,197.98,198.17,197.57,198.04,70751,0
+VDC.US,D,20240228,000000,198.01,198.5,197.58,198.39,80137,0
+VDC.US,D,20240229,000000,198.81,199.33,197.81,198.32,332749,0
+VDC.US,D,20240301,000000,198.02,198.5,197.1448,198.26,85442,0
+VDC.US,D,20240304,000000,197.63,198.685,197.63,198.36,99521,0
+VDC.US,D,20240305,000000,199.34,200.18,198.515,198.96,104855,0
+VDC.US,D,20240306,000000,199.58,200.67,199.58,200.24,95344,0
+VDC.US,D,20240307,000000,201.01,201.67,200.9199,201.49,185236,0
+VDC.US,D,20240308,000000,200.33,200.63,199.6265,200.01,268444,0
+VDC.US,D,20240311,000000,200.26,201.3543,199.905,200.89,76910,0
+VDC.US,D,20240312,000000,201.34,202.605,201.188,202.12,68439,0
+VDC.US,D,20240313,000000,201.99,202.9,201.99,202.73,66029,0
+VDC.US,D,20240314,000000,202.85,203.04,200.39,201.08,83202,0
+VDC.US,D,20240315,000000,200.53,201.27,200.22,201.01,86864,0
+VDC.US,D,20240318,000000,201.17,203,201.17,202.28,72103,0
+VDC.US,D,20240319,000000,202.33,203.1,202.33,203.01,95630,0
+VDC.US,D,20240320,000000,203.21,203.92,202.82,203.92,67369,0
+VDC.US,D,20240321,000000,203.88,204.8,203.4302,204.02,112916,0
+VDC.US,D,20240322,000000,203.41,203.41,202.31,202.33,65452,0
+VDC.US,D,20240325,000000,202.27,202.82,201.425,201.63,78431,0
+VDC.US,D,20240326,000000,202.12,202.408,201.79,201.87,67823,0
+VDC.US,D,20240327,000000,202.85,203.87,202.85,203.87,96659,0
+VDC.US,D,20240328,000000,204.42,204.77,204,204.14,91478,0
+VDC.US,D,20240401,000000,204.14,204.3,202.43,202.43,99383,0
+VDC.US,D,20240402,000000,202.17,202.4669,200.9304,201.22,59744,0
+VDC.US,D,20240403,000000,200.93,200.93,198.66,199.02,74173,0
+VDC.US,D,20240404,000000,199.61,200.1152,197.8207,198.14,113235,0
+VDC.US,D,20240405,000000,198.05,198.8983,197.52,198.52,61697,0
+VDC.US,D,20240408,000000,198.31,199.028,198.07,198.37,66048,0
+VDC.US,D,20240409,000000,198.75,199.36,197.91,199.36,93321,0
+VDC.US,D,20240410,000000,197.65,198.5,197.04,198.33,88632,0
+VDC.US,D,20240411,000000,199.04,199.04,197.1026,197.59,50158,0
+VDC.US,D,20240412,000000,196.98,197.292,195.3,195.54,116014,0
+VDC.US,D,20240415,000000,196.68,197.15,194.3975,194.57,129229,0
+VDC.US,D,20240416,000000,194.99,195.4151,194.38,194.95,107893,0
+VDC.US,D,20240417,000000,195.87,196.203,194.6235,195.34,72798,0
+VDC.US,D,20240418,000000,195.85,196.6,195.69,196.26,90022,0
+VDC.US,D,20240419,000000,196.11,198.34,196.11,198.19,156851,0
+VDC.US,D,20240422,000000,198.69,200.5768,197.9,200.19,82292,0
+VDC.US,D,20240423,000000,200.2,200.821,199.98,200.62,190632,0
+VDC.US,D,20240424,000000,199.25,202.42,198.6199,202.15,95030,0
+VDC.US,D,20240425,000000,202.47,203.2023,201.05,201.54,71277,0
+VDC.US,D,20240426,000000,200.79,202.33,200.79,201.2,59500,0
+VDC.US,D,20240429,000000,201.41,201.945,200.82,201.89,51145,0
+VDC.US,D,20240430,000000,201.63,201.63,200.56,200.8,54296,0
+VDC.US,D,20240501,000000,200.44,201.18,198.8924,199.64,218661,0
+VDC.US,D,20240502,000000,200.34,202.2499,199.9077,201.66,96684,0
+VDC.US,D,20240503,000000,201.91,202.49,200.65,202.31,79318,0
+VDC.US,D,20240506,000000,202.77,202.99,201.3,202.39,87395,0
+VDC.US,D,20240507,000000,203.25,204.75,203.25,204.58,232089,0
+VDC.US,D,20240508,000000,204.54,204.8,203.72,203.94,77396,0
+VDC.US,D,20240509,000000,204.18,205.96,203.94,205.87,99185,0
+VDC.US,D,20240510,000000,206.02,207.1901,205.9001,207.12,155852,0
+VDC.US,D,20240513,000000,207.57,208.2,206.43,206.68,169044,0
+VDC.US,D,20240514,000000,207.07,207.07,205.5309,206.34,164272,0
+VDC.US,D,20240515,000000,206.43,206.81,206.3304,206.43,62709,0
+VDC.US,D,20240516,000000,208.12,209.7,207.785,209.07,123210,0
+VDC.US,D,20240517,000000,209.07,209.07,208.34,208.49,72599,0
+VDC.US,D,20240520,000000,208.5,208.5,207,207.31,71182,0
+VDC.US,D,20240521,000000,207.82,208.4,207.3217,208.27,47273,0
+VDC.US,D,20240522,000000,207.15,208.1865,206.98,207.54,62477,0
+VDC.US,D,20240523,000000,207.3,207.3,205.17,205.28,59332,0
+VDC.US,D,20240524,000000,206.01,206.51,205.78,205.83,41531,0
+VDC.US,D,20240528,000000,205.33,205.33,203.331,204.03,53644,0
+VDC.US,D,20240529,000000,202.98,203.155,202.27,202.27,58901,0
+VDC.US,D,20240530,000000,202.68,203.19,202.47,202.64,53255,0
+VDC.US,D,20240531,000000,202.66,206.01,202.22,205.9,44520,0
+VDC.US,D,20240603,000000,205.47,206.78,204.7438,205.93,104384,0
+VDC.US,D,20240604,000000,205.82,207.4899,205.485,207.03,75645,0
+VDC.US,D,20240605,000000,207.06,207.06,205.365,206.72,109067,0
+VDC.US,D,20240606,000000,206.58,208,206.4965,207.43,46914,0
+VDC.US,D,20240607,000000,207.16,207.595,206.03,206.11,49856,0
+VDC.US,D,20240610,000000,206.26,206.26,204.2943,205.57,40085,0
+VDC.US,D,20240611,000000,205.21,205.48,203.96,205.4,61110,0
+VDC.US,D,20240612,000000,206.39,206.39,203.4,203.61,63301,0
+VDC.US,D,20240613,000000,203.73,203.86,202.485,203.62,41323,0
+VDC.US,D,20240614,000000,203.16,203.7,202.47,203.7,81918,0
+VDC.US,D,20240617,000000,203.2,206.007,203,205.72,71894,0
+VDC.US,D,20240618,000000,205.53,206.2916,205.272,205.99,54699,0
+VDC.US,D,20240620,000000,205.64,206.6549,205.125,205.45,59987,0
+VDC.US,D,20240621,000000,206.17,206.86,205.5909,205.71,53886,0
+VDC.US,D,20240624,000000,206.17,208.29,205.96,207.68,80143,0
+VDC.US,D,20240625,000000,207.39,207.6311,205.9748,206.32,56270,0
+VDC.US,D,20240626,000000,205.45,206.5564,205,206.15,76792,0
+VDC.US,D,20240627,000000,206.26,206.26,204.63,205.52,78752,0
+VDC.US,D,20240628,000000,203.92,204.2168,202.5882,203.03,71768,0
+VDC.US,D,20240701,000000,204,204.775,201.64,201.77,128320,0
+VDC.US,D,20240702,000000,202.02,203.06,201.3472,202.93,113761,0
+VDC.US,D,20240703,000000,202.8,203.31,202.18,202.5,35932,0
+VDC.US,D,20240705,000000,202.64,204.805,202.28,204.56,75524,0
+VDC.US,D,20240708,000000,204.88,204.88,203.91,204.22,129679,0
+VDC.US,D,20240709,000000,204.31,204.45,203.35,203.35,57429,0
+VDC.US,D,20240710,000000,203.79,204.3319,203.35,204.15,69912,0
+VDC.US,D,20240711,000000,204.09,204.9,203.585,204.46,112809,0
+VDC.US,D,20240712,000000,205.12,206.3673,204.91,205.3,64777,0
+VDC.US,D,20240715,000000,205.4,205.8,203.87,204.08,64854,0
+VDC.US,D,20240716,000000,204.13,206.07,203.82,206,60006,0
+VDC.US,D,20240717,000000,206.06,209,206.06,208.62,55788,0
+VDC.US,D,20240718,000000,207.92,209.59,207.36,207.36,81804,0
+VDC.US,D,20240719,000000,207.76,208.08,206.505,206.8,50706,0
+VDC.US,D,20240722,000000,207.29,207.29,205.75,206.92,48428,0
+VDC.US,D,20240723,000000,207.18,207.365,206.1081,206.15,45503,0
+VDC.US,D,20240724,000000,205.44,206.3384,204.72,205.84,82725,0
+VDC.US,D,20240725,000000,206.32,208.71,206.06,206.06,55147,0
+VDC.US,D,20240726,000000,206.97,208.51,206.66,208.29,82508,0
+VDC.US,D,20240729,000000,208.16,208.75,207.04,208.36,207205,0
+VDC.US,D,20240730,000000,206.49,207.77,205.55,207.54,76260,0
+VDC.US,D,20240731,000000,207.53,208.5751,206.2546,207.36,51900,0
+VDC.US,D,20240801,000000,207.54,209.16,206.97,208.97,211987,0
+VDC.US,D,20240802,000000,209.68,211.16,206.53,210.14,438513,0
+VDC.US,D,20240805,000000,208.61,209.3447,205.175,206,141142,0
+VDC.US,D,20240806,000000,206.91,209.44,206.71,207.21,110670,0
+VDC.US,D,20240807,000000,208.31,210.19,207.29,207.45,121199,0
+VDC.US,D,20240808,000000,206.99,209.59,206.99,209.27,91770,0
+VDC.US,D,20240809,000000,208.92,209.48,207.7,209.11,170868,0
+VDC.US,D,20240812,000000,209.2,209.2,207.52,207.84,63433,0
+VDC.US,D,20240813,000000,208.01,209.13,207.09,209.05,56953,0
+VDC.US,D,20240814,000000,209.01,210.67,208.94,210.14,64464,0
+VDC.US,D,20240815,000000,212.84,213.43,211.82,212.33,92757,0
+VDC.US,D,20240816,000000,212.01,213.066,211.97,213,129566,0
+VDC.US,D,20240819,000000,213.23,214.15,213.23,213.69,79967,0
+VDC.US,D,20240820,000000,213.72,214.43,213.255,214.35,48058,0
+VDC.US,D,20240821,000000,216.14,217.201,215.48,216.04,60544,0
+VDC.US,D,20240822,000000,216.35,216.35,214.69,215.64,35139,0
+VDC.US,D,20240823,000000,216.08,216.36,215.17,216.33,59387,0
+VDC.US,D,20240826,000000,216.7,218.15,216.59,217.84,56921,0
+VDC.US,D,20240827,000000,218.02,218.48,217.44,218.1,48724,0
+VDC.US,D,20240828,000000,218.02,218.36,216.3214,217.3,75114,0
+VDC.US,D,20240829,000000,216.87,217.24,215.62,216.22,86307,0
+VDC.US,D,20240830,000000,216.54,217.78,215.8858,217.51,73384,0
+VDC.US,D,20240903,000000,217.46,219.605,217.32,218.86,107178,0
+VDC.US,D,20240904,000000,218.27,219.79,218,219.57,104857,0
+VDC.US,D,20240905,000000,219.84,220,218.03,219.03,61356,0
+VDC.US,D,20240906,000000,219.01,219.7039,217.99,218.25,78051,0
+VDC.US,D,20240909,000000,218.33,220.1,217.86,219.39,80711,0
+VDC.US,D,20240910,000000,219.42,220.41,218.885,219.27,297386,0
+VDC.US,D,20240911,000000,218.63,218.63,215.505,217.39,84403,0
+VDC.US,D,20240912,000000,217.65,219.19,217,219.08,57574,0
+VDC.US,D,20240913,000000,219.45,220.86,218.91,220.53,59641,0
+VDC.US,D,20240916,000000,221.49,222.25,220.6,221.32,74743,0
+VDC.US,D,20240917,000000,220.93,221.6,219.52,219.79,58816,0
+VDC.US,D,20240918,000000,219.44,220.5765,218.41,218.9,59604,0
+VDC.US,D,20240919,000000,219.61,219.8799,217.645,217.97,71180,0
+VDC.US,D,20240920,000000,217.73,218.98,217.54,218.9,84106,0
+VDC.US,D,20240923,000000,218.71,220.675,218.29,219.9,63400,0
+VDC.US,D,20240924,000000,219.74,220.23,219.02,219.24,88930,0
+VDC.US,D,20240925,000000,220.05,220.05,218.75,219.1,159095,0
+VDC.US,D,20240926,000000,218.72,220.24,218.72,219.46,65468,0
+VDC.US,D,20240927,000000,218.1,219.43,217.97,218.1,67408,0
+VDC.US,D,20240930,000000,219.26,219.3942,217.5,218.48,73396,0
+VDC.US,D,20241001,000000,218.4,218.6787,217.18,217.94,115206,0
+VDC.US,D,20241002,000000,217.19,217.19,215.68,215.98,95318,0
+VDC.US,D,20241003,000000,215.27,215.32,213.74,214.02,82123,0
+VDC.US,D,20241004,000000,213.59,215.06,213.59,214.82,71688,0
+VDC.US,D,20241007,000000,214.89,214.89,212.48,212.83,78870,0
+VDC.US,D,20241008,000000,212.9,214.24,212.5801,214.08,112772,0
+VDC.US,D,20241009,000000,214.16,215.76,214,215.41,162176,0
+VDC.US,D,20241010,000000,215.76,215.76,213.825,214.44,68945,0
+VDC.US,D,20241011,000000,214.935,215.82,214.31,215.64,58435,0
+VDC.US,D,20241014,000000,215.64,216.68,215.35,216.5,62571,0
+VDC.US,D,20241015,000000,216.67,219.44,216.67,217.87,110842,0
+VDC.US,D,20241016,000000,217.35,217.945,216.7103,217.69,48354,0
+VDC.US,D,20241017,000000,217.77,217.995,216.3217,216.86,60842,0
+VDC.US,D,20241018,000000,216.29,217.365,215.8,217.19,60939,0
+VDC.US,D,20241021,000000,217.14,217.49,215.25,215.35,165488,0
+VDC.US,D,20241022,000000,215.22,217.02,215.22,216.78,57497,0
+VDC.US,D,20241023,000000,215.71,216.61,215.31,216.4,72784,0
+VDC.US,D,20241024,000000,216.28,216.73,215.44,215.96,101716,0
+VDC.US,D,20241025,000000,216.23,216.45,214.51,214.67,54641,0
+VDC.US,D,20241028,000000,215.3,215.9,215.05,215.11,76562,0
+VDC.US,D,20241029,000000,214.25,214.591,213,213.13,49702,0
+VDC.US,D,20241030,000000,212.98,213.54,212.39,212.57,64779,0
+VDC.US,D,20241031,000000,212.32,213.274,212.05,212.05,66964,0
+VDC.US,D,20241101,000000,212.82,213.06,212.2,212.42,141780,0
+VDC.US,D,20241104,000000,212.53,213.515,212.53,213.14,72744,0
+VDC.US,D,20241105,000000,212.77,214.9,212.69,214.9,83394,0
+VDC.US,D,20241106,000000,216.34,216.34,211.76,212.48,143408,0
+VDC.US,D,20241107,000000,212.83,214.3546,212.5699,213.25,107138,0
+VDC.US,D,20241108,000000,213.45,216.68,213.45,216.1,83053,0
+VDC.US,D,20241111,000000,216.58,217.6296,215.1301,215.39,110639,0
+VDC.US,D,20241112,000000,215.92,216.2751,215.02,215.48,77041,0
+VDC.US,D,20241113,000000,215.12,215.93,214.76,215.65,83104,0
+VDC.US,D,20241114,000000,215.42,216.07,214.8101,214.86,85293,0
+VDC.US,D,20241115,000000,214.69,214.7799,213.16,213.24,70803,0
+VDC.US,D,20241118,000000,213.64,214.9461,213.415,214.72,64033,0
+VDC.US,D,20241119,000000,215.5,216.1176,214.01,215.65,369754,0
+VDC.US,D,20241120,000000,214.23,215.28,213.38,215.28,89468,0
+VDC.US,D,20241121,000000,215.75,218.168,214.955,217.87,85691,0
+VDC.US,D,20241122,000000,219,220.46,218.97,220.23,87131,0
+VDC.US,D,20241125,000000,221.4412,222.4,220.8,221.38,105042,0
+VDC.US,D,20241126,000000,221.96,222.72,221.22,222.48,74623,0
+VDC.US,D,20241127,000000,223.475,223.86,222.25,222.72,67217,0
+VDC.US,D,20241129,000000,223.17,224.05,222.81,223.62,31315,0
+VDC.US,D,20241202,000000,223.62,223.78,222.0801,223.42,80032,0
+VDC.US,D,20241203,000000,223.42,223.54,222.19,222.72,48072,0
+VDC.US,D,20241204,000000,221.62,222.45,221.31,222.45,64174,0
+VDC.US,D,20241205,000000,222.4,223.4797,222.09,223.16,65547,0
+VDC.US,D,20241206,000000,224.035,224.4,222.31,222.33,62478,0
+VDC.US,D,20241209,000000,222.56,222.78,221.03,221.29,55960,0
+VDC.US,D,20241210,000000,220.91,223.007,220.7946,222.52,70948,0
+VDC.US,D,20241211,000000,223.225,223.79,221.23,221.36,106007,0
+VDC.US,D,20241212,000000,222.715,222.715,221.44,221.7,70057,0
+VDC.US,D,20241213,000000,220.16,222.4,220.16,221.4,47476,0
+VDC.US,D,20241216,000000,221.19,222.57,220.305,220.78,118102,0
+VDC.US,D,20241217,000000,220.53,220.84,219.52,219.96,106935,0
+VDC.US,D,20241218,000000,217.6775,218.42,214.96,214.96,116258,0
+VDC.US,D,20241219,000000,215.25,215.985,213.79,213.79,121056,0
+VDC.US,D,20241220,000000,213.225,215.5,212.7201,213.83,150961,0
+VDC.US,D,20241223,000000,213.451,213.451,210.6836,212.55,121340,0
+VDC.US,D,20241224,000000,212.8244,214.51,212.45,214.32,57280,0
+VDC.US,D,20241226,000000,214.12,215.02,213.98,214.93,51093,0
+VDC.US,D,20241227,000000,213.97,214.6919,212.71,213.78,82802,0
+VDC.US,D,20241230,000000,212.14,212.33,210.3335,210.96,90329,0
+VDC.US,D,20241231,000000,211.91,212.01,210.45,211.38,119700,0
+VDC.US,D,20250102,000000,212.18,212.77,210.08,210.8,118255,0
+VDC.US,D,20250103,000000,211.23,211.9284,210.1501,211.14,73119,0
+VDC.US,D,20250106,000000,210.53,211.36,208.72,209.03,170510,0
+VDC.US,D,20250107,000000,209.7776,210.43,208,208.24,149139,0
+VDC.US,D,20250108,000000,208.125,209.23,207.14,209.06,97066,0
+VDC.US,D,20250110,000000,208.335,208.91,206.5251,206.68,115112,0
+VDC.US,D,20250113,000000,206.715,207.4085,205.9632,206.82,127157,0
+VDC.US,D,20250114,000000,207.18,207.5182,206.08,206.98,93338,0
+VDC.US,D,20250115,000000,208.805,208.805,206.43,206.54,508939,0
+VDC.US,D,20250116,000000,206.31,208.36,205.75,208,138396,0
+VDC.US,D,20250117,000000,209,209.9135,208.62,209.43,122281,0
+VDC.US,D,20250121,000000,210,211.435,209.885,210.66,163819,0
+VDC.US,D,20250122,000000,211.75,211.75,209.68,209.72,151504,0
+VDC.US,D,20250123,000000,209.5052,210.79,208.7,210.79,103930,0
+VDC.US,D,20250124,000000,210.81,211.62,210.3819,211.61,109193,0
+VDC.US,D,20250127,000000,213,217.32,212.9,217.04,131996,0
+VDC.US,D,20250128,000000,216.32,217.33,213.99,213.99,101933,0
+VDC.US,D,20250129,000000,214.9099,215.5985,214.37,214.6,65446,0
+VDC.US,D,20250130,000000,216.06,217.4099,215.72,216.91,71632,0
+VDC.US,D,20250131,000000,215.55,216.65,215.0129,215.33,67586,0
+VDC.US,D,20250203,000000,213.3,216.82,213.07,216.38,162352,0
+VDC.US,D,20250204,000000,214.93,216.08,214.4,215.36,81789,0
+VDC.US,D,20250205,000000,215.05,217.1,214.5913,216.99,69124,0
+VDC.US,D,20250206,000000,219.57,219.57,217.6115,218.36,74927,0
+VDC.US,D,20250207,000000,218.42,218.6301,217.4,217.66,76845,0
+VDC.US,D,20250210,000000,217.53,219.05,216.98,218.96,104818,0
+VDC.US,D,20250211,000000,219.51,221.05,218.7925,221.05,84757,0
+VDC.US,D,20250212,000000,219.99,221.57,219.28,221.46,73311,0
+VDC.US,D,20250213,000000,221.71,223.97,221.46,223.73,75916,0
+VDC.US,D,20250214,000000,223.16,223.77,221.15,221.15,69236,0
+VDC.US,D,20250218,000000,220,221.48,219.73,221.48,147569,0
+VDC.US,D,20250219,000000,221.5,223.21,221.5,223.21,80625,0
+VDC.US,D,20250220,000000,220.001,221.13,219.4,220.76,102807,0
+VDC.US,D,20250221,000000,220.6,222.5888,220.135,222.39,124545,0
+VDC.US,D,20250224,000000,222,223.47,221.695,222.7,141617,0
+VDC.US,D,20250225,000000,223.6,226.5491,223.52,226.16,151188,0
+VDC.US,D,20250226,000000,225.145,225.5,221.9,222.27,97183,0
+VDC.US,D,20250227,000000,221.1723,223.32,221.1723,222.01,156597,0
+VDC.US,D,20250228,000000,223.75,224.91,222.215,224.91,104844,0
+VDC.US,D,20250303,000000,224,226.64,224,225.31,289071,0
+VDC.US,D,20250304,000000,225.31,226.4468,221.47,221.77,563999,0
+VDC.US,D,20250305,000000,221.87,223.3953,221.25,222.72,227593,0
+VDC.US,D,20250306,000000,222.4169,222.9094,221.22,222.34,115177,0
+VDC.US,D,20250307,000000,221.265,223.36,220.92,222.52,174643,0
+VDC.US,D,20250310,000000,222.4022,225,219.81,221.01,235061,0
+VDC.US,D,20250311,000000,220.47,220.48,217.77,217.97,214602,0
+VDC.US,D,20250312,000000,216.47,217.025,213.7,213.91,308020,0
+VDC.US,D,20250313,000000,214,214.17,211.68,212.13,230240,0
+VDC.US,D,20250314,000000,212,213.24,211.13,213.16,86926,0
+VDC.US,D,20250317,000000,214.4,217.0999,213.11,216.38,117935,0
+VDC.US,D,20250318,000000,216.34,216.42,213.63,213.76,115982,0
+VDC.US,D,20250319,000000,213.01,214.16,212.3615,213.92,81944,0
+VDC.US,D,20250320,000000,213.32,214.3807,212.5927,212.96,69622,0
+VDC.US,D,20250321,000000,212.5,213.2431,211.8025,212.91,99336,0
+VDC.US,D,20250324,000000,213.6175,214.625,213.44,214.47,112798,0
+VDC.US,D,20250325,000000,213.01,213.16,210.75,211.6,122725,0
+VDC.US,D,20250326,000000,212.03,214.59,211.93,214.24,107922,0
+VDC.US,D,20250327,000000,214.9176,217,214.54,216.66,122343,0
+VDC.US,D,20250328,000000,216.67,217.02,214.75,215.53,74876,0
+VDC.US,D,20250331,000000,215.53,219.52,215.28,218.82,133325,0
+VDC.US,D,20250401,000000,218.95,219.66,218.21,219.66,106492,0
+VDC.US,D,20250402,000000,219.57,220.26,218.2,219.43,108969,0
+VDC.US,D,20250403,000000,219.21,222,217.86,219.89,297696,0
+VDC.US,D,20250404,000000,217.75,219.1999,210.5114,210.74,529683,0
+VDC.US,D,20250407,000000,205,213.12,203.5351,208.01,1246039,0
+VDC.US,D,20250408,000000,211.61,212.3099,202.955,204.89,266209,0
+VDC.US,D,20250409,000000,203.81,215.2,203.81,213.97,252997,0
+VDC.US,D,20250410,000000,213.7,216.06,210.24,214.09,280280,0
+VDC.US,D,20250411,000000,213.95,217.6636,212.74,216.83,176690,0
+VDC.US,D,20250414,000000,217.125,221.09,216.87,220.25,226730,0
+VDC.US,D,20250415,000000,220.21,220.8014,218.21,218.23,166051,0
+VDC.US,D,20250416,000000,219,219,214.905,215.72,98096,0
+VDC.US,D,20250417,000000,216.93,221.28,216.44,220.35,111186,0
+VDC.US,D,20250421,000000,220.585,220.71,215.445,217.86,490612,0
+VDC.US,D,20250422,000000,218.43,222.5186,218.42,221.4,146621,0
+VDC.US,D,20250423,000000,221.92,222.8953,218.75,220.42,136139,0
+VDC.US,D,20250424,000000,219.16,219.16,217.4457,218.49,106405,0
+VDC.US,D,20250425,000000,219.145,219.145,216,217.94,75931,0
+VDC.US,D,20250428,000000,218.56,219,216.29,217.57,110967,0
+VDC.US,D,20250429,000000,216.595,219.63,216.53,219.53,85344,0
+VDC.US,D,20250430,000000,220.41,221.51,217.595,220.86,796709,0
+VDC.US,D,20250501,000000,218.95,220.15,218.57,218.99,127543,0
+VDC.US,D,20250502,000000,220.725,221.225,219.875,220.57,123193,0
+VDC.US,D,20250505,000000,220.3,221.08,219.2565,220.72,106937,0
+VDC.US,D,20250506,000000,219.92,220.515,218.97,220.02,60555,0
+VDC.US,D,20250507,000000,220.21,220.9458,219.135,220.15,436924,0
+VDC.US,D,20250508,000000,220.2027,220.9256,218.45,219.41,97873,0
+VDC.US,D,20250509,000000,218.31,219.26,217.91,218.27,132401,0
+VDC.US,D,20250512,000000,219,219.37,217.08,218.93,238672,0
+VDC.US,D,20250513,000000,218.23,218.74,215.665,216.24,200758,0
+VDC.US,D,20250514,000000,215.815,216.4,215.13,215.45,159825,0
+VDC.US,D,20250515,000000,215.01,219.83,214.53,219.69,217916,0
+VDC.US,D,20250516,000000,219.89,222.43,219.72,222.43,264359,0
+VDC.US,D,20250519,000000,221.51,223.02,221,223.02,98758,0
+VDC.US,D,20250520,000000,223.01,224.12,222.83,223.64,118424,0
+VDC.US,D,20250521,000000,222.46,222.82,220.53,220.78,157496,0
+VDC.US,D,20250522,000000,220.9699,220.984,219.09,219.89,94638,0
+VDC.US,D,20250523,000000,219.39,220.88,218.28,220.46,84726,0
+VDC.US,D,20250527,000000,221.55,222.79,220.93,222.73,93673,0
+VDC.US,D,20250528,000000,222.65,223.36,221.08,221.26,85342,0
+VDC.US,D,20250529,000000,221,222.4187,220.75,222.27,71332,0
+VDC.US,D,20250530,000000,222.18,225.5299,221.87,224.56,157333,0
+VDC.US,D,20250602,000000,223.435,224.78,222.5241,224.73,126188,0
+VDC.US,D,20250603,000000,224.1,224.71,222.85,224.37,146569,0
+VDC.US,D,20250604,000000,224.37,224.67,222.89,223.09,102415,0
+VDC.US,D,20250605,000000,221.41,222.86,220.08,220.42,87866,0
+VDC.US,D,20250606,000000,221.6345,221.8712,220.41,221.23,69484,0
+VDC.US,D,20250609,000000,221.025,221.333,219.87,220.84,374720,0
+VDC.US,D,20250610,000000,221.33,221.85,220.7307,221.25,497803,0
+VDC.US,D,20250611,000000,221.065,221.1,219.52,220.24,92181,0
+VDC.US,D,20250612,000000,219.5901,221.29,219.04,221.29,96060,0
+VDC.US,D,20250613,000000,220.545,221.64,218.15,218.73,79306,0
+VDC.US,D,20250616,000000,219.4,221.2281,218.94,219.32,92507,0
+VDC.US,D,20250617,000000,218.82,219.13,217.54,217.65,211160,0
+VDC.US,D,20250618,000000,217.5568,218.44,217.21,217.32,89043,0
+VDC.US,D,20250620,000000,218.02,219.355,217.966,218.48,74243,0
+VDC.US,D,20250623,000000,219.085,221.65,218.69,221.49,104977,0
+VDC.US,D,20250624,000000,221.31,221.8379,220.485,221.37,113222,0
+VDC.US,D,20250625,000000,220.02,221.01,218.32,218.57,202477,0
+VDC.US,D,20250626,000000,217.895,218.15,216.48,216.94,151961,0
+VDC.US,D,20250627,000000,217.32,218.9101,216.96,218.23,116862,0
+VDC.US,D,20250630,000000,218.35,219.42,217.64,219,289767,0
+VDC.US,D,20250701,000000,219.7,222.73,219.18,221.55,142758,0
+VDC.US,D,20250702,000000,221.15,222.07,220.32,221.89,108199,0
+VDC.US,D,20250703,000000,221.8,222.31,221.1678,222.06,68959,0
+VDC.US,D,20250707,000000,221.69,222.06,220.7606,221.98,96273,0
+VDC.US,D,20250708,000000,221,221.345,219.555,219.74,85660,0
+VDC.US,D,20250709,000000,219.235,220.05,217.48,218.66,206814,0
+VDC.US,D,20250710,000000,218.62,220.0995,218.29,219.14,113404,0
+VDC.US,D,20250711,000000,218.4,219.02,217.6,218.42,141064,0
+VDC.US,D,20250714,000000,218.49,218.9,217.32,218.75,143917,0
+VDC.US,D,20250715,000000,218.6413,218.6413,216.57,216.57,96790,0
+VDC.US,D,20250716,000000,217.52,217.62,215.5085,217.15,109854,0
+VDC.US,D,20250717,000000,217.98,219.42,217.69,219.31,70991,0
+VDC.US,D,20250718,000000,219.24,220.12,218.48,218.61,90828,0
+VDC.US,D,20250721,000000,219.05,219.7029,218.5504,218.58,92151,0
+VDC.US,D,20250722,000000,217.8,220.78,217.6,220.31,78251,0
+VDC.US,D,20250723,000000,220.38,221.3,220.225,220.7,100073,0
+VDC.US,D,20250724,000000,220.3118,220.87,219.65,219.74,100809,0
+VDC.US,D,20250725,000000,220.01,220.19,219.065,220.14,83401,0
+VDC.US,D,20250728,000000,218.95,219.5331,217.8522,218.27,96034,0
+VDC.US,D,20250729,000000,218.27,220,217.5,219.51,84524,0
+VDC.US,D,20250730,000000,219.67,220.14,217.09,217.78,148010,0
+VDC.US,D,20250731,000000,216.5,217.83,215.775,216.12,115806,0
+VDC.US,D,20250801,000000,217.4,217.81,216.54,216.86,140970,0
+VDC.US,D,20250804,000000,216.98,218.32,216.98,218,123719,0
+VDC.US,D,20250805,000000,217.7116,218.22,216.98,217.17,87707,0
+VDC.US,D,20250806,000000,217.534,221.19,217.3485,220.61,109456,0
+VDC.US,D,20250807,000000,221.31,222.285,220.307,222.05,177588,0
+VDC.US,D,20250808,000000,222.38,223.59,222.275,222.66,89578,0
+VDC.US,D,20250811,000000,223.05,223.24,221.64,222.89,91163,0
+VDC.US,D,20250812,000000,222.71,223.7,222.4285,223.63,352988,0
+VDC.US,D,20250813,000000,222.39,223.92,221.65,223.28,136897,0
+VDC.US,D,20250814,000000,222.57,222.57,221.3101,221.39,71026,0
+VDC.US,D,20250815,000000,221.6704,222.0773,220.7499,221.5,69207,0
+VDC.US,D,20250818,000000,221.5,222.44,221.3413,221.66,70576,0
+VDC.US,D,20250819,000000,222.0524,224.27,222.05,223.73,69382,0
+VDC.US,D,20250820,000000,224.28,226.7252,223.72,225.25,70275,0
+VDC.US,D,20250821,000000,223.485,223.485,221.9,222.69,92307,0
+VDC.US,D,20250822,000000,223.8227,224.6373,222.1938,222.69,107197,0
+VDC.US,D,20250825,000000,221.805,222.2,219.065,219.28,79072,0
+VDC.US,D,20250826,000000,218.724,219.09,217.61,218.14,76341,0
+VDC.US,D,20250827,000000,217.8881,219.1255,217.81,218.91,58515,0
+VDC.US,D,20250828,000000,218.95,219.08,217.1611,217.72,104194,0
+VDC.US,D,20250829,000000,218.1465,219.21,218.021,219.09,91266,0
+VDC.US,D,20250902,000000,220,220,218.15,219.18,132430,0
+VDC.US,D,20250903,000000,218.8573,219.25,217.54,219.25,79781,0
+VDC.US,D,20250904,000000,219.94,220.58,219.2303,219.69,97806,0
+VDC.US,D,20250905,000000,220.07,221.08,219.072,220.35,91776,0
+VDC.US,D,20250908,000000,219.34,220.29,218.5878,219.84,66583,0
+VDC.US,D,20250909,000000,219.415,220.5,219.19,220.41,117826,0
+VDC.US,D,20250910,000000,219.4371,219.74,217,217.96,264833,0
+VDC.US,D,20250911,000000,218.91,220.4,218.3,220.07,110532,0
+VDC.US,D,20250912,000000,219.72,220.18,219.1257,219.45,68324,0
+VDC.US,D,20250915,000000,219.425,219.425,217.28,217.28,336521,0
+VDC.US,D,20250916,000000,217.8238,218.3715,217.01,217.89,62454,0
+VDC.US,D,20250917,000000,219.09,220.738,218.61,219.56,90399,0
+VDC.US,D,20250918,000000,217.97,218.84,217.48,217.51,132660,0
+VDC.US,D,20250919,000000,217.71,217.93,216.5,216.54,77605,0
+VDC.US,D,20250922,000000,216,216.03,214.337,214.53,197056,0
+VDC.US,D,20250923,000000,214.395,215.195,213.495,215.09,140978,0
+VDC.US,D,20250924,000000,214.1438,214.98,213.88,214.11,104301,0
+VDC.US,D,20250925,000000,214.81,215,212.5,212.64,159066,0
+VDC.US,D,20250926,000000,211.86,212.879,211.5,212.75,176777,0
+VDC.US,D,20250929,000000,212.7,213.14,211.6313,213.14,160169,0
+VDC.US,D,20250930,000000,213.05,214.18,212.71,213.73,79727,0
+VDC.US,D,20251001,000000,213.4,213.525,212.0586,213.25,129166,0
+VDC.US,D,20251002,000000,212.49,212.835,211.7701,212.52,139948,0
+VDC.US,D,20251003,000000,212.755,213.62,212.32,212.84,95726,0
+VDC.US,D,20251006,000000,212.14,212.51,211.0901,211.27,112381,0
+VDC.US,D,20251007,000000,211.51,213.16,210.49,213.07,123536,0
+VDC.US,D,20251008,000000,212.73,213,211.735,212.09,90987,0
+VDC.US,D,20251009,000000,213,213.19,212,212.97,118921,0
+VDC.US,D,20251010,000000,213.49,214.6,212.765,212.82,115732,0
+VDC.US,D,20251013,000000,212,212.785,211.25,212.25,119515,0
+VDC.US,D,20251014,000000,213,216.02,212.43,215.87,231072,0
+VDC.US,D,20251015,000000,215.8701,217.795,215.87,216.43,121600,0
+VDC.US,D,20251016,000000,216.97,217.54,214.235,214.8,103421,0
+VDC.US,D,20251017,000000,215.9389,217.55,215.55,217.49,84159,0
+VDC.US,D,20251020,000000,218,218.1678,216.815,217.2,94347,0
+VDC.US,D,20251021,000000,217.81,217.81,216.25,216.67,81364,0
+VDC.US,D,20251022,000000,216.44,219.0181,215.925,217.75,119413,0
+VDC.US,D,20251023,000000,217.625,217.86,215.74,216.76,118993,0
+VDC.US,D,20251024,000000,218.0189,218.23,215.89,215.89,125043,0
+VDC.US,D,20251027,000000,216.19,216.25,214.86,215.52,138784,0
+VDC.US,D,20251028,000000,214.48,215.2207,213.7785,213.87,120064,0
+VDC.US,D,20251029,000000,212.5808,212.72,209.15,209.67,219075,0
+VDC.US,D,20251030,000000,209.113,210,208.94,208.96,135499,0
+VDC.US,D,20251031,000000,208,208.77,207.414,208.11,107619,0
+VDC.US,D,20251103,000000,207.6,207.82,206.46,207.46,577426,0
+VDC.US,D,20251104,000000,208.125,208.75,207.12,208.3,157560,0
+VDC.US,D,20251105,000000,208.03,209.04,207,207.98,139487,0
+VDC.US,D,20251106,000000,206.725,207.165,205.45,206.7,146806,0
+VDC.US,D,20251107,000000,207.78,209.52,207.515,209.12,140340,0
+VDC.US,D,20251110,000000,208.62,209.0396,207.31,208.53,117507,0
+VDC.US,D,20251111,000000,208.99,211.25,208.99,210.99,95695,0
+VDC.US,D,20251112,000000,210.965,211.636,210.75,210.75,65927,0
+VDC.US,D,20251113,000000,210.57,211.66,210.54,210.7,116293,0
+VDC.US,D,20251114,000000,210.7,210.918,209.23,210.6,115818,0
+VDC.US,D,20251117,000000,210.673,211.28,208.92,209.15,118523,0
+VDC.US,D,20251118,000000,209.45,210.25,208.81,209.43,143220,0
+VDC.US,D,20251119,000000,209,209.2899,207.3404,208.19,210991,0
+VDC.US,D,20251120,000000,209.085,210.78,209.06,210.07,120193,0
+VDC.US,D,20251121,000000,210.7,213.3138,210.7,211.98,123594,0
+VDC.US,D,20251124,000000,211.69,212,209.2,209.5,207721,0
+VDC.US,D,20251125,000000,210.41,212.73,209.98,212.73,131722,0
+VDC.US,D,20251126,000000,212.7,215.43,212.7,214.98,323945,0
+VDC.US,D,20251128,000000,215.04,216.06,214.6,216.04,209872,0
+VDC.US,D,20251201,000000,215.69,216.6034,215.285,215.97,212669,0
+VDC.US,D,20251202,000000,215.01,215.48,213.1403,214.87,281667,0
+VDC.US,D,20251203,000000,215.46,216.75,215.11,215.38,138316,0
+VDC.US,D,20251204,000000,215.055,215.22,212.96,214.22,146424,0
+VDC.US,D,20251205,000000,213.8,215.275,213.73,213.85,103010,0
+VDC.US,D,20251208,000000,212.68,213.59,211.85,211.95,125748,0
+VDC.US,D,20251209,000000,212.72,213.025,211.735,212.67,129313,0
+VDC.US,D,20251210,000000,213.3,213.62,212.175,212.76,117499,0
+VDC.US,D,20251211,000000,213.29,214.885,213.26,214.62,96022,0
+VDC.US,D,20251212,000000,214.7786,216.28,214.62,216.28,104126,0
+VDC.US,D,20251215,000000,216.74,217.54,215.845,216.74,118883,0
+VDC.US,D,20251216,000000,217,217.25,215.27,215.77,88514,0
+VDC.US,D,20251217,000000,215.32,216.04,214.73,215.51,107246,0
+VDC.US,D,20251218,000000,214.595,215.69,213.93,214.05,171376,0
+VDC.US,D,20251219,000000,213.9,213.9,212.88,212.94,202304,0
+VDC.US,D,20251222,000000,212.59,213.11,211.74,212.11,160947,0
+VDC.US,D,20251223,000000,211.675,211.87,210.85,211.05,133730,0
+VDC.US,D,20251224,000000,211.6993,212.78,211.21,212.61,57686,0
+VDC.US,D,20251226,000000,212.675,213.34,212.2823,212.89,101223,0
+VDC.US,D,20251229,000000,212.89,213.34,212.5373,212.93,171038,0
+VDC.US,D,20251230,000000,212.45,212.9,212.2099,212.35,107096,0
+VDC.US,D,20251231,000000,211.97,212.2494,211.14,211.24,107075,0
+VDC.US,D,20260102,000000,211,211.728,210.0407,210.9,187338,0
+VDC.US,D,20260105,000000,210.63,211.09,209.0401,210.27,279244,0
+VDC.US,D,20260106,000000,210.02,211.345,210,210.77,202444,0
+VDC.US,D,20260107,000000,211.02,211.12,208.73,208.73,168466,0
+VDC.US,D,20260108,000000,208.76,214.22,208.66,213.42,104913,0
+VDC.US,D,20260109,000000,213.95,215.82,213.41,215.68,119161,0
+VDC.US,D,20260112,000000,216.39,218.74,215.86,218.47,239055,0
+VDC.US,D,20260113,000000,218.56,220.78,218.38,220.62,173297,0
+VDC.US,D,20260114,000000,220.6,223.525,220.5,223.33,213461,0
+VDC.US,D,20260115,000000,223,223.94,222.485,223.56,402843,0
+VDC.US,D,20260116,000000,222.7,223.52,221.9701,223.36,224768,0
+VDC.US,D,20260120,000000,222.825,224.12,221.42,223.74,213814,0
+VDC.US,D,20260121,000000,224,224.93,222.424,224.58,146249,0
+VDC.US,D,20260122,000000,224.9098,225.06,223.88,224.2,143570,0
+VDC.US,D,20260123,000000,225,225.64,224.44,225.56,149885,0
+VDC.US,D,20260126,000000,225.91,226.65,224.71,225.25,143774,0
+VDC.US,D,20260127,000000,224.8,226.1576,224.09,226.05,140486,0
+VDC.US,D,20260128,000000,225.8914,226.43,223.04,223.94,166974,0
+VDC.US,D,20260129,000000,223.785,225.28,223.4761,223.86,177276,0
+VDC.US,D,20260130,000000,223.99,226.93,223.26,226.93,132382,0
+VDC.US,D,20260202,000000,227.46,230.425,226.4,230.05,238788,0
+VDC.US,D,20260203,000000,230.015,234.91,229.44,233.64,234848,0
+VDC.US,D,20260204,000000,234.51,237.1899,234.5,236.02,267495,0
+VDC.US,D,20260205,000000,237.93,238.16,235.4468,236.13,229006,0
+VDC.US,D,20260206,000000,236.49,239.675,236.15,239.32,177074,0
+VDC.US,D,20260209,000000,239.23,239.8699,236.1347,237.36,200821,0
+VDC.US,D,20260210,000000,236.89,238.05,235.575,235.81,169451,0
+VDC.US,D,20260211,000000,235.75,239.87,235.17,238.82,149996,0
+VDC.US,D,20260212,000000,239.63,243.745,239.07,241.86,276819,0
+VDC.US,D,20260213,000000,241.46,244,240.46,242.63,241168,0
+VDC.US,D,20260217,000000,243.25,243.9408,238.09,239.36,188998,0
+VDC.US,D,20260218,000000,238.41,239.98,237.74,238.28,167722,0
diff --git a/daily/us/nyse etfs/2/vea.us.txt b/daily/us/nyse etfs/2/vea.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..71ffa62bdd646f8b1dfd9b01b34fb56471e14049
--- /dev/null
+++ b/daily/us/nyse etfs/2/vea.us.txt	
@@ -0,0 +1,4671 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VEA.US,D,20070726,000000,34.0197,34.151,33.3301,33.6101,143723.65238865,0
+VEA.US,D,20070727,000000,33.5285,33.7104,33.0811,33.0967,823903.8825113,0
+VEA.US,D,20070730,000000,33.5888,33.7804,33.4448,33.6569,424615.53826882,0
+VEA.US,D,20070731,000000,34.0431,34.151,33.6101,33.6101,299395.31654072,0
+VEA.US,D,20070801,000000,33.4585,34.3766,33.1492,33.7532,503475.91158246,0
+VEA.US,D,20070802,000000,33.6268,33.7804,33.4448,33.6569,358736.45714388,0
+VEA.US,D,20070803,000000,33.5567,33.5567,33.0734,33.0967,440556.84473055,0
+VEA.US,D,20070806,000000,33.1842,33.6101,33.154,33.6015,330274.46509098,0
+VEA.US,D,20070807,000000,33.2601,33.8534,33.2601,33.6569,275914.66146345,0
+VEA.US,D,20070808,000000,33.9633,34.3144,33.9497,34.1588,195945.95352447,0
+VEA.US,D,20070809,000000,33.3019,33.5752,33.121,33.1356,278621.75336372,0
+VEA.US,D,20070810,000000,33.154,33.154,32.4119,32.692,414516.12173392,0
+VEA.US,D,20070813,000000,33.0033,33.0558,32.7475,32.7475,190252.11571827,0
+VEA.US,D,20070814,000000,32.9158,32.9158,32.3137,32.3263,91357.411691095,0
+VEA.US,D,20070815,000000,31.9198,32.2699,31.5551,31.5599,492065.61689608,0
+VEA.US,D,20070816,000000,31.3839,31.4277,30.6554,31.4149,785486.41348522,0
+VEA.US,D,20070817,000000,32.0666,32.0666,31.4899,31.8557,573747.20561965,0
+VEA.US,D,20070820,000000,32.0181,32.0181,31.5745,31.8974,956527.73841102,0
+VEA.US,D,20070821,000000,31.8079,32.0181,31.8079,31.8916,58628.639772591,0
+VEA.US,D,20070822,000000,32.4061,32.692,32.4061,32.692,137745.01987817,0
+VEA.US,D,20070823,000000,32.9469,32.9868,32.6278,32.8341,469012.6679451,0
+VEA.US,D,20070824,000000,32.8477,33.3603,32.8341,33.3603,160370.26270287,0
+VEA.US,D,20070827,000000,33.193,33.193,33.0306,33.0306,158234.81649062,0
+VEA.US,D,20070828,000000,32.8127,32.8127,32.2086,32.2242,364425.15425144,0
+VEA.US,D,20070829,000000,32.6629,33.0811,32.5345,33.0734,252437.09080535,0
+VEA.US,D,20070830,000000,32.5793,33.0675,32.5793,32.8399,246600.34157715,0
+VEA.US,D,20070831,000000,33.5149,33.6715,33.3535,33.582,974599.35038637,0
+VEA.US,D,20070904,000000,33.4176,33.8066,33.3078,33.7454,194523.00814279,0
+VEA.US,D,20070905,000000,33.2279,33.2698,33.0675,33.1628,128921.52474405,0
+VEA.US,D,20070906,000000,33.2523,33.4448,33.1123,33.3603,395588.06936626,0
+VEA.US,D,20070907,000000,32.9868,33.0306,32.7981,32.8924,280613.26001424,0
+VEA.US,D,20070910,000000,32.9818,33.0101,32.5287,32.763,251577.56599387,0
+VEA.US,D,20070911,000000,33.0899,33.3603,33.0899,33.3535,976022.29576806,0
+VEA.US,D,20070912,000000,33.193,33.4507,33.154,33.3233,79970.764218428,0
+VEA.US,D,20070913,000000,33.4925,33.618,33.4362,33.508,195945.95352447,0
+VEA.US,D,20070914,000000,33.1764,33.4234,33.1434,33.3535,234365.47882999,0
+VEA.US,D,20070917,000000,33.0675,33.1123,32.7698,32.8788,141446.32289412,0
+VEA.US,D,20070918,000000,33.0607,34.0197,33.0228,33.9273,209463.93465049,0
+VEA.US,D,20070919,000000,34.2677,34.4719,34.2239,34.2872,163711.71681449,0
+VEA.US,D,20070920,000000,34.3066,34.4516,34.2045,34.2171,538739.04792717,0
+VEA.US,D,20070921,000000,34.4719,34.5702,34.3708,34.4594,302812.85299211,0
+VEA.US,D,20070924,000000,34.6169,34.6169,34.3942,34.4224,235360.7180854,0
+VEA.US,D,20070925,000000,34.3407,34.5916,34.3066,34.5916,79827.852796423,0
+VEA.US,D,20070926,000000,34.756,34.7929,34.6169,34.7171,133762.00657712,0
+VEA.US,D,20070927,000000,35.1236,35.1392,34.9632,35.1324,273067.74256035,0
+VEA.US,D,20070928,000000,35.1781,35.2997,35.004,35.1781,367129.16173254,0
+VEA.US,D,20071001,000000,35.1781,35.7217,35.1781,35.6858,910704.57893387,0
+VEA.US,D,20071002,000000,35.6206,35.6284,35.4183,35.574,533616.85580899,0
+VEA.US,D,20071003,000000,35.5185,35.539,35.3551,35.3756,826893.7128364,0
+VEA.US,D,20071004,000000,35.5234,35.5885,35.3756,35.5312,1160577.489261,0
+VEA.US,D,20071005,000000,35.6858,35.9572,35.6799,35.8744,577447.48049587,0
+VEA.US,D,20071008,000000,35.6372,35.644,35.4679,35.5312,348912.58205572,0
+VEA.US,D,20071009,000000,35.6138,35.9727,35.6138,35.9727,260689.96839119,0
+VEA.US,D,20071010,000000,35.8122,35.9202,35.7287,35.8687,288439.45961352,0
+VEA.US,D,20071011,000000,36.2626,36.4319,35.9795,36.0456,219139.75761801,0
+VEA.US,D,20071012,000000,35.9941,36.2266,35.9387,36.1487,256706.95509014,0
+VEA.US,D,20071015,000000,36.1419,36.1487,35.7403,35.8413,426178.31065332,0
+VEA.US,D,20071016,000000,35.4815,35.5185,35.2997,35.3502,677623.24662247,0
+VEA.US,D,20071017,000000,35.8122,35.8327,35.4815,35.7149,379082.31419459,0
+VEA.US,D,20071018,000000,35.6799,35.8687,35.6372,35.8006,234933.01195911,0
+VEA.US,D,20071019,000000,35.6003,35.6081,35.0225,35.0449,520244.87052415,0
+VEA.US,D,20071022,000000,34.7637,34.9398,34.6539,34.9281,701817.43067003,0
+VEA.US,D,20071023,000000,35.4136,35.5108,35.2024,35.503,581003.81581037,0
+VEA.US,D,20071024,000000,35.3502,35.4048,34.8921,35.3901,281036.85358163,0
+VEA.US,D,20071025,000000,35.4183,35.5525,35.2696,35.5185,729990.51545975,0
+VEA.US,D,20071026,000000,35.965,36.2198,35.928,36.1828,113129.29854267,0
+VEA.US,D,20071029,000000,36.2771,36.5232,36.2771,36.5174,192811.15549791,0
+VEA.US,D,20071030,000000,36.2548,36.353,36.2334,36.248,179295.23065134,0
+VEA.US,D,20071031,000000,36.4376,36.9084,36.3452,36.7421,352610.80065248,0
+VEA.US,D,20071101,000000,36.1702,36.1702,35.82,35.82,732117.73655419,0
+VEA.US,D,20071102,000000,35.8619,36.0738,35.6858,36.0282,555533.71036202,0
+VEA.US,D,20071105,000000,35.4514,35.6858,35.4136,35.6138,381358.6155494,0
+VEA.US,D,20071106,000000,35.9863,36.1206,35.82,36.1206,271929.59188294,0
+VEA.US,D,20071107,000000,35.9037,36.0135,35.3823,35.4241,903450.02502261,0
+VEA.US,D,20071108,000000,35.6138,35.7149,35.2238,35.6664,510707.84641973,0
+VEA.US,D,20071109,000000,35.539,35.539,34.756,34.8279,315759.18843011,0
+VEA.US,D,20071112,000000,34.5372,34.7423,34.2385,34.2814,362146.79661718,0
+VEA.US,D,20071113,000000,34.8551,35.2997,34.8426,35.2861,492636.23444437,0
+VEA.US,D,20071114,000000,35.8006,35.8006,35.0828,35.1605,169132.0694534,0
+VEA.US,D,20071115,000000,34.7297,34.8551,34.3066,34.5167,516683.39451103,0
+VEA.US,D,20071116,000000,34.7502,34.7502,34.3766,34.6539,738383.2200484,0
+VEA.US,D,20071119,000000,34.7297,34.7297,33.6268,33.7853,486515.71865161,0
+VEA.US,D,20071120,000000,34.3144,34.5916,34.117,34.4787,456919.68848021,0
+VEA.US,D,20071121,000000,34.4671,34.4671,33.5508,33.7804,302812.85299211,0
+VEA.US,D,20071123,000000,33.9166,35.7695,33.8884,34.504,195656.01812156,0
+VEA.US,D,20071126,000000,34.8144,34.8144,33.9847,33.9847,500962.10995079,0
+VEA.US,D,20071127,000000,34.3708,34.5614,34.1743,34.5527,362573.47460374,0
+VEA.US,D,20071128,000000,34.6586,35.503,34.6586,35.4514,399002.52139847,0
+VEA.US,D,20071129,000000,35.1956,35.3756,35.0371,35.2296,251867.50139679,0
+VEA.US,D,20071130,000000,35.3756,35.9114,35.2345,35.3551,492548.84256761,0
+VEA.US,D,20071203,000000,35.397,35.397,35.2093,35.2238,349769.02244802,0
+VEA.US,D,20071204,000000,35.2238,35.4183,34.9553,34.9748,454386.35219375,0
+VEA.US,D,20071205,000000,35.3357,35.574,35.3279,35.4679,305516.86047321,0
+VEA.US,D,20071206,000000,35.109,35.8006,35.109,35.8006,534199.81103399,0
+VEA.US,D,20071207,000000,35.6858,35.7149,35.5885,35.6606,759154.72694595,0
+VEA.US,D,20071210,000000,35.8122,36.0282,35.8064,36.001,327920.02511695,0
+VEA.US,D,20071211,000000,36.0077,36.0613,35.0293,35.1236,302383.09058637,0
+VEA.US,D,20071212,000000,36.1556,36.1556,35.431,35.6799,727851.98482831,0
+VEA.US,D,20071213,000000,35.0662,35.2238,34.723,35.075,729420.92605118,0
+VEA.US,D,20071214,000000,35.0594,35.0594,34.1052,34.1306,569000.2845017,0
+VEA.US,D,20071217,000000,34.2677,34.2677,33.3806,33.3953,496758.04660852,0
+VEA.US,D,20071218,000000,33.9166,33.936,33.3301,33.759,657525.17124588,0
+VEA.US,D,20071219,000000,33.9964,33.9964,33.3301,33.5285,551800.53501455,0
+VEA.US,D,20071220,000000,33.6861,33.7192,33.4663,33.6393,404238.83702631,0
+VEA.US,D,20071221,000000,34.0361,34.1977,33.9964,34.1977,1057417.0335079,0
+VEA.US,D,20071224,000000,34.6052,34.6052,33.5003,33.6481,437421.01856427,0
+VEA.US,D,20071226,000000,33.867,34.3766,33.5956,33.8378,312911.24138729,0
+VEA.US,D,20071227,000000,35.3619,35.3619,33.5217,33.5217,550687.05969058,0
+VEA.US,D,20071228,000000,33.9166,33.936,33.7668,33.8816,552755.67682061,0
+VEA.US,D,20071231,000000,33.9497,33.9633,33.508,33.6268,752538.64780494,0
+VEA.US,D,20080102,000000,33.8738,33.9555,33.1123,33.5508,979300.00521662,0
+VEA.US,D,20080103,000000,33.6101,33.6978,33.5217,33.6015,320600.69840291,0
+VEA.US,D,20080104,000000,33.3603,33.3671,32.7776,32.8681,584976.54771415,0
+VEA.US,D,20080107,000000,32.9818,33.0033,32.7105,32.908,1081209.2149223,0
+VEA.US,D,20080108,000000,33.2387,33.3301,32.6172,32.6434,524486.97503631,0
+VEA.US,D,20080109,000000,32.874,32.9313,32.483,32.8554,326417.91297631,0
+VEA.US,D,20080110,000000,32.7698,33.6336,32.4606,32.8194,552398.91233546,0
+VEA.US,D,20080111,000000,32.727,32.727,32.1357,32.2485,295445.20371093,0
+VEA.US,D,20080114,000000,32.8127,32.8263,32.5948,32.7698,245745.95746431,0
+VEA.US,D,20080115,000000,32.588,32.588,31.6815,31.7378,458123.64010013,0
+VEA.US,D,20080116,000000,31.6241,31.6737,30.314,31.0833,776613.56764423,0
+VEA.US,D,20080117,000000,31.5249,31.5249,30.4589,30.5551,689161.03063495,0
+VEA.US,D,20080118,000000,31.1825,31.2652,30.4968,30.669,609822.57234841,0
+VEA.US,D,20080122,000000,29.4745,39.3692,28.7276,29.8043,657221.87002651,0
+VEA.US,D,20080123,000000,28.8347,30.0581,28.1732,29.7411,1008477.5825193,0
+VEA.US,D,20080124,000000,30.027,30.6184,30.0193,30.5639,520099.9028227,0
+VEA.US,D,20080125,000000,32.4742,34.4224,30.2197,30.4267,723146.18929942,0
+VEA.US,D,20080128,000000,30.4861,30.6807,29.958,30.669,443401.7073542,0
+VEA.US,D,20080129,000000,31.1455,31.1455,30.5921,30.8859,616575.39407306,0
+VEA.US,D,20080130,000000,31.1125,31.3712,30.4803,30.6807,274484.51910367,0
+VEA.US,D,20080131,000000,30.3927,31.3003,30.1884,31.1378,495341.2700652,0
+VEA.US,D,20080201,000000,31.8557,31.8557,31.2078,31.5745,642715.84662318,0
+VEA.US,D,20080204,000000,31.343,31.4899,31.2428,31.2506,343900.40088829,0
+VEA.US,D,20080205,000000,31.0075,31.4218,29.9161,30.0017,702849.6829556,0
+VEA.US,D,20080206,000000,30.3062,30.3393,29.8812,29.924,1031087.4032481,0
+VEA.US,D,20080207,000000,29.8812,29.9025,29.4522,29.7178,1084168.2010556,0
+VEA.US,D,20080208,000000,29.9025,29.9025,29.2275,29.4318,361709.83723336,0
+VEA.US,D,20080211,000000,29.2004,29.6225,29.2004,29.5378,468304.27967343,0
+VEA.US,D,20080212,000000,30.0017,30.4015,29.9444,30.1058,399002.52139847,0
+VEA.US,D,20080213,000000,30.492,30.492,30.0076,30.2838,302932.1172004,0
+VEA.US,D,20080214,000000,30.9987,30.9987,30.2051,30.2508,513364.55947339,0
+VEA.US,D,20080215,000000,30.2897,30.314,30.0728,30.2945,314194.35976615,0
+VEA.US,D,20080219,000000,30.9861,31.0075,30.5358,30.7263,607469.1605141,0
+VEA.US,D,20080220,000000,30.6262,30.6262,30.0193,30.4424,448258.6394229,0
+VEA.US,D,20080221,000000,30.7449,30.8314,30.4267,30.492,414028.78350348,0
+VEA.US,D,20080222,000000,30.7653,30.8139,30.3023,30.8139,482013.49478861,0
+VEA.US,D,20080225,000000,30.9919,31.308,30.7653,31.272,667516.63310948,0
+VEA.US,D,20080226,000000,31.483,31.9256,31.2506,31.8079,548958.75681008,0
+VEA.US,D,20080227,000000,31.8206,32.0239,31.5668,31.8557,589744.03162663,0
+VEA.US,D,20080228,000000,31.6737,31.7729,31.4685,31.6026,528893.58190475,0
+VEA.US,D,20080229,000000,31.4519,31.4519,30.7371,30.8226,580577.1378238,0
+VEA.US,D,20080303,000000,30.8139,30.879,30.5921,30.8314,717752.56829341,0
+VEA.US,D,20080304,000000,30.3655,30.5639,30.064,30.4267,436712.6302926,0
+VEA.US,D,20080305,000000,30.7128,30.9696,30.5202,30.7371,400141.7002156,0
+VEA.US,D,20080306,000000,30.8139,30.8509,30.3305,30.4199,585377.52220754,0
+VEA.US,D,20080307,000000,30.1623,30.3859,29.8743,30.0134,713626.64357036,0
+VEA.US,D,20080310,000000,30.2051,30.2051,29.6682,29.7266,585839.1569448,0
+VEA.US,D,20080311,000000,30.1963,30.6807,30.135,30.6729,432084.97338295,0
+VEA.US,D,20080312,000000,30.9015,30.9491,30.632,30.7128,521165.05557951,0
+VEA.US,D,20080313,000000,30.4424,30.9073,29.8306,30.7371,486447.86142965,0
+VEA.US,D,20080314,000000,30.8509,30.8577,29.8462,30.064,578980.43682831,0
+VEA.US,D,20080317,000000,29.7538,29.8374,29.1847,29.5904,865109.66647604,0
+VEA.US,D,20080318,000000,30.1214,30.4968,30.0417,30.4968,234365.47882999,0
+VEA.US,D,20080319,000000,30.1681,30.3606,29.3763,29.3763,427765.75839128,0
+VEA.US,D,20080320,000000,29.5378,29.818,29.1352,29.676,544058.64287287,0
+VEA.US,D,20080324,000000,30.1884,30.4267,30.0017,30.276,576736.00780503,0
+VEA.US,D,20080325,000000,30.7313,30.8509,30.4267,30.7934,363762.00412775,0
+VEA.US,D,20080326,000000,31.0142,31.0201,30.6622,30.7653,348201.10936488,0
+VEA.US,D,20080327,000000,31.4967,31.5423,30.7866,30.8139,249332.10883086,0
+VEA.US,D,20080328,000000,31.0075,31.059,30.7195,30.7526,256301.86803783,0
+VEA.US,D,20080331,000000,31.6912,31.6912,30.7575,30.9414,1164058.7703754,0
+VEA.US,D,20080401,000000,31.1455,31.8479,31.1455,31.8409,356171.24852588,0
+VEA.US,D,20080402,000000,32.0949,32.1085,31.6864,31.949,357304.25850465,0
+VEA.US,D,20080403,000000,31.5901,32.1211,31.5483,32.0316,270557.02534786,0
+VEA.US,D,20080404,000000,32.1435,32.2777,31.9412,32.1776,485097.91396856,0
+VEA.US,D,20080407,000000,32.6989,32.6989,32.2922,32.3059,244896.71405009,0
+VEA.US,D,20080408,000000,32.1289,32.1289,31.8409,32.0239,241908.94000444,0
+VEA.US,D,20080409,000000,31.9743,32.0316,31.6971,31.8206,1017713.3616838,0
+VEA.US,D,20080410,000000,31.667,31.9198,31.4685,31.6864,220846.46956425,0
+VEA.US,D,20080411,000000,31.308,31.5823,31.2156,31.272,341516.14486219,0
+VEA.US,D,20080414,000000,31.6737,31.6737,31.2011,31.2944,147748.81941849,0
+VEA.US,D,20080415,000000,31.5423,31.5423,31.3128,31.4752,263538.94357374,0
+VEA.US,D,20080416,000000,32.0666,32.5578,32.0181,32.5578,673321.51000616,0
+VEA.US,D,20080417,000000,32.2991,32.2991,31.9597,32.2164,348655.54712406,0
+VEA.US,D,20080418,000000,32.9313,32.9313,32.2544,32.4119,427487.13252535,0
+VEA.US,D,20080421,000000,32.6006,32.6629,32.3896,32.6629,298748.61665266,0
+VEA.US,D,20080422,000000,32.727,32.727,32.1435,32.2991,748677.98313136,0
+VEA.US,D,20080423,000000,32.3818,32.5218,32.1357,32.4187,568695.95514262,0
+VEA.US,D,20080424,000000,32.6579,32.6579,31.9743,32.2544,527743.09355062,0
+VEA.US,D,20080425,000000,32.7105,32.7105,32.4606,32.621,611171.49166978,0
+VEA.US,D,20080428,000000,33.0967,33.0967,32.7067,32.7552,680461.94040775,0
+VEA.US,D,20080429,000000,32.8681,32.8681,32.4119,32.447,1087502.4581892,0
+VEA.US,D,20080430,000000,33.3603,33.3603,32.5433,32.6104,704260.29066056,0
+VEA.US,D,20080501,000000,32.6853,32.8681,32.374,32.8681,293337.51727129,0
+VEA.US,D,20080502,000000,33.121,33.121,32.7923,32.9527,779456.37398841,0
+VEA.US,D,20080505,000000,33.193,33.193,32.908,33.0033,593387.75881789,0
+VEA.US,D,20080506,000000,33.121,33.2211,32.8194,33.121,413932.13836918,0
+VEA.US,D,20080507,000000,33.0306,33.0462,32.5287,32.6006,468627.1155476,0
+VEA.US,D,20080508,000000,32.874,33.0306,32.7923,32.7981,262285.64124695,0
+VEA.US,D,20080509,000000,32.6579,32.7475,32.5287,32.6853,295995.25846469,0
+VEA.US,D,20080512,000000,32.6278,33.0228,32.6278,32.9955,286414.02435202,0
+VEA.US,D,20080513,000000,33.0306,33.0306,32.7338,32.874,410599.9375151,0
+VEA.US,D,20080514,000000,33.3145,33.3145,32.874,32.8924,197337.02657463,0
+VEA.US,D,20080515,000000,33.0899,33.4303,33.0734,33.3806,238338.21073377,0
+VEA.US,D,20080516,000000,33.5956,33.7804,33.5003,33.7804,369184.41304611,0
+VEA.US,D,20080519,000000,33.7376,33.8942,33.618,33.725,290405.26277088,0
+VEA.US,D,20080520,000000,33.618,33.618,33.2902,33.4176,278143.66839083,0
+VEA.US,D,20080521,000000,33.508,33.508,32.9751,33.0499,336098.87664246,0
+VEA.US,D,20080522,000000,33.2523,33.691,33.2523,33.3603,331988.37401531,0
+VEA.US,D,20080523,000000,33.5363,33.5363,32.9235,32.9235,250962.73843734,0
+VEA.US,D,20080527,000000,32.8612,32.8856,32.6697,32.8856,341678.590939,0
+VEA.US,D,20080528,000000,33.0499,33.0499,32.6629,32.9391,796470.03018505,0
+VEA.US,D,20080529,000000,33.0811,33.0811,32.6434,32.8341,358131.91098461,0
+VEA.US,D,20080530,000000,33.0558,33.0607,32.908,33.0033,298133.78909612,0
+VEA.US,D,20080602,000000,33.867,33.867,32.5511,32.692,431905.04893078,0
+VEA.US,D,20080603,000000,33.0462,33.0462,32.4324,32.5793,316505.61787166,0
+VEA.US,D,20080604,000000,32.5715,32.5793,32.3196,32.4187,418553.62644048,0
+VEA.US,D,20080605,000000,32.9751,32.9751,32.4061,32.9235,343783.19295946,0
+VEA.US,D,20080606,000000,32.6347,32.6347,31.9743,31.9947,1089410.6855219,0
+VEA.US,D,20080609,000000,32.3498,32.3498,31.7778,31.9743,284231.28371233,0
+VEA.US,D,20080610,000000,31.4277,31.5901,31.3275,31.3994,268647.76987548,0
+VEA.US,D,20080611,000000,31.5249,31.5249,30.9414,30.9696,417591.28765633,0
+VEA.US,D,20080612,000000,30.8927,31.0142,30.7313,30.8432,330558.23165554,0
+VEA.US,D,20080613,000000,30.8372,31.1455,30.7866,31.096,269276.99138818,0
+VEA.US,D,20080616,000000,31.132,31.3498,31.059,31.2506,282814.50716901,0
+VEA.US,D,20080617,000000,31.272,31.6086,31.272,31.3634,282860.77345671,0
+VEA.US,D,20080618,000000,31.239,31.239,30.9783,31.0833,197708.18501595,0
+VEA.US,D,20080619,000000,31.1251,31.1251,30.8372,30.9987,271957.35165556,0
+VEA.US,D,20080620,000000,30.9783,30.9783,30.2682,30.3393,573166.3066741,0
+VEA.US,D,20080623,000000,30.4968,30.4968,30.2197,30.2897,304686.12357407,0
+VEA.US,D,20080624,000000,30.2838,30.3927,30.0349,30.2139,501670.49822247,0
+VEA.US,D,20080625,000000,30.2838,30.7798,30.2838,30.5551,511271.26698993,0
+VEA.US,D,20080626,000000,30.4424,30.4424,29.7411,29.7956,1141118.9167943,0
+VEA.US,D,20080627,000000,29.6632,30.099,29.6632,29.9444,473025.49729821,0
+VEA.US,D,20080630,000000,30.2897,30.2897,30.0728,30.135,856503.10882424,0
+VEA.US,D,20080701,000000,29.6302,29.8462,29.3531,29.8306,10782405.642756,0
+VEA.US,D,20080702,000000,30.0134,30.2139,29.249,29.3239,1357739.732082,0
+VEA.US,D,20080703,000000,29.6389,29.6555,29.2636,29.5008,971266.12139257,0
+VEA.US,D,20080707,000000,29.0525,30.1146,29.0525,29.249,2542120.7122944,0
+VEA.US,D,20080708,000000,29.2275,29.424,28.9455,29.4055,963363.83945352,0
+VEA.US,D,20080709,000000,29.5233,29.5981,29.0855,29.1429,1717059.1444509,0
+VEA.US,D,20080710,000000,29.1293,29.3609,29.0039,29.3024,1306837.5623552,0
+VEA.US,D,20080711,000000,29.0165,29.0165,28.5165,28.7636,722022.43257819,0
+VEA.US,D,20080714,000000,29.1216,29.2898,28.6635,28.715,580980.16859665,0
+VEA.US,D,20080715,000000,28.6362,28.6362,28.1226,28.2365,642792.95710268,0
+VEA.US,D,20080716,000000,28.2433,28.8472,28.1226,28.7849,1280517.185353,0
+VEA.US,D,20080717,000000,29.2412,29.4745,29.0379,29.2004,632218.54001407,0
+VEA.US,D,20080718,000000,29.1078,29.424,29.1078,29.424,428562.56667943,0
+VEA.US,D,20080721,000000,29.5981,29.676,29.459,29.6389,326134.14641175,0
+VEA.US,D,20080722,000000,29.3531,29.6458,29.1293,29.6302,1061328.0770281,0
+VEA.US,D,20080723,000000,29.8043,29.924,29.7266,29.8111,466083.49786386,0
+VEA.US,D,20080724,000000,30.0728,30.0777,29.2412,29.2976,650450.54178679,0
+VEA.US,D,20080725,000000,29.2703,29.4318,29.1644,29.2976,799483.50772387,0
+VEA.US,D,20080728,000000,29.1352,29.3462,28.82,28.9123,1159875.2698277,0
+VEA.US,D,20080729,000000,28.8347,29.1644,28.8347,29.1429,398683.79808321,0
+VEA.US,D,20080730,000000,29.4667,29.6828,29.1566,29.4667,613330.58509575,0
+VEA.US,D,20080731,000000,29.1644,29.3763,29.0233,29.0855,516379.06515194,0
+VEA.US,D,20080801,000000,29.0379,29.0379,28.6294,28.7072,837606.92878811,0
+VEA.US,D,20080804,000000,28.6713,28.6713,28.3969,28.4407,692480.89381231,0
+VEA.US,D,20080805,000000,28.6994,29.1498,28.6994,29.1352,394403.65240116,0
+VEA.US,D,20080806,000000,29.2061,29.2061,28.8832,29.1498,395650.78588959,0
+VEA.US,D,20080807,000000,28.9611,29.1935,28.5165,28.5817,513881.7137559,0
+VEA.US,D,20080808,000000,28.3911,28.7568,28.1596,28.6713,448578.39087789,0
+VEA.US,D,20080811,000000,28.7771,28.8414,28.6012,28.6936,295114.14271894,0
+VEA.US,D,20080812,000000,28.6799,28.7072,28.4182,28.5584,3195841.7665517,0
+VEA.US,D,20080813,000000,28.1041,28.181,27.8387,28.039,493418.64877635,0
+VEA.US,D,20080814,000000,27.9146,28.0603,27.7637,27.9213,788226.40585675,0
+VEA.US,D,20080815,000000,27.8503,27.8503,27.6265,27.7238,880298.37465787,0
+VEA.US,D,20080818,000000,28.0342,28.0342,27.5128,27.5731,1602861.6087323,0
+VEA.US,D,20080819,000000,27.3367,27.3367,27.0275,27.2696,3903230.6864005,0
+VEA.US,D,20080820,000000,27.2871,27.4768,27.1909,27.4077,2785446.4288423,0
+VEA.US,D,20080821,000000,27.2998,27.6324,27.2998,27.5731,1202707.5708399,0
+VEA.US,D,20080822,000000,27.5439,27.7171,27.5128,27.6976,986618.30379093,0
+VEA.US,D,20080825,000000,27.6324,27.6899,27.1607,27.2395,669168.85365021,0
+VEA.US,D,20080826,000000,27.1607,27.4924,27.1403,27.3717,1010998.581129,0
+VEA.US,D,20080827,000000,27.4195,27.6538,27.4136,27.6538,488564.80112683,0
+VEA.US,D,20080828,000000,27.8785,28.0254,27.8785,27.9739,899957.43437118,0
+VEA.US,D,20080829,000000,28.1169,28.1518,27.8648,27.9213,370229.00300839,0
+VEA.US,D,20080902,000000,28.2297,28.2297,27.4282,27.5011,820004.1485281,0
+VEA.US,D,20080903,000000,27.5206,27.5206,27.224,27.3649,719392.45115742,0
+VEA.US,D,20080904,000000,27.0848,27.0848,26.1569,26.1569,1840777.2540384,0
+VEA.US,D,20080905,000000,26.0918,26.1715,25.7349,26.1336,1244357.5111667,0
+VEA.US,D,20080908,000000,26.8515,26.935,26.2824,26.6375,923964.4969885,0
+VEA.US,D,20080909,000000,26.4468,26.5577,25.8136,25.872,785255.08204673,0
+VEA.US,D,20080910,000000,26.2368,26.2368,25.9235,26.0101,1006975.4703786,0
+VEA.US,D,20080911,000000,25.4372,25.9517,25.3225,25.9517,1033316.4101754,0
+VEA.US,D,20080912,000000,25.762,26.4848,25.762,26.4848,681525.03688511,0
+VEA.US,D,20080915,000000,25.2768,25.6765,25.2008,25.3565,827552.75040119,0
+VEA.US,D,20080916,000000,24.6553,25.264,24.5754,25.2203,973584.57647617,0
+VEA.US,D,20080917,000000,24.801,24.876,24.0416,24.3439,1112123.3202233,0
+VEA.US,D,20080918,000000,24.6319,25.4625,24.2293,25.2709,913288.29406695,0
+VEA.US,D,20080919,000000,27.0692,28.075,26.049,26.9506,769964.58803197,0
+VEA.US,D,20080922,000000,26.935,27.0692,26.2863,26.5354,1089441.5297136,0
+VEA.US,D,20080923,000000,26.6618,26.6618,25.7271,25.9304,886647.13746995,0
+VEA.US,D,20080924,000000,26.0801,26.3806,25.7844,25.943,730978.55773706,0
+VEA.US,D,20080925,000000,26.0724,26.5645,26.0724,26.4653,781793.33558709,0
+VEA.US,D,20080926,000000,25.8817,26.2532,25.798,26.2532,835852.92241445,0
+VEA.US,D,20080929,000000,24.9041,24.9129,23.0066,23.6475,1819453.6361077,0
+VEA.US,D,20080930,000000,24.2584,24.6873,24.0755,24.6873,2691151.621952,0
+VEA.US,D,20081001,000000,24.4198,24.7224,24.0901,24.5609,952680.43955388,0
+VEA.US,D,20081002,000000,24.1388,24.1475,23.3615,23.5065,1245321.9062303,0
+VEA.US,D,20081003,000000,23.5231,24.3002,23.3392,23.4453,1122872.5210654,0
+VEA.US,D,20081006,000000,22.3335,22.5115,21.1255,22.0855,1224216.2539215,0
+VEA.US,D,20081007,000000,22.4396,22.5777,21.0419,21.109,1116210.1756368,0
+VEA.US,D,20081008,000000,20.6966,21.3746,20.2745,20.5536,1109857.3002658,0
+VEA.US,D,20081009,000000,21.1605,21.1703,19.1132,19.3749,1260480.79836,0
+VEA.US,D,20081010,000000,18.1231,19.1793,17.6104,18.7718,2315124.9390251,0
+VEA.US,D,20081013,000000,20.0576,21.6449,19.8368,21.6449,2104265.8187655,0
+VEA.US,D,20081014,000000,22.3403,22.5027,20.7501,21.1936,3264280.915596,0
+VEA.US,D,20081015,000000,20.6529,20.7666,18.8602,18.8602,1834576.5433469,0
+VEA.US,D,20081016,000000,19.335,19.8446,18.267,19.83,1955007.6902283,0
+VEA.US,D,20081017,000000,19.1297,20.2959,18.9333,19.5158,1292765.4139166,0
+VEA.US,D,20081020,000000,20.0692,20.4797,19.8942,20.4797,3153974.8887427,0
+VEA.US,D,20081021,000000,20.0351,20.1899,19.4536,19.6141,1111960.8741465,0
+VEA.US,D,20081022,000000,18.8602,18.9595,17.625,18.0073,1978391.7001713,0
+VEA.US,D,20081023,000000,18.0841,18.6229,17.5336,18.3701,1793487.9673111,0
+VEA.US,D,20081024,000000,16.6563,17.7787,16.6563,17.3741,1228463.4991323,0
+VEA.US,D,20081027,000000,16.8119,17.2437,16.4948,16.5843,1626609.5801385,0
+VEA.US,D,20081028,000000,17.3946,18.6297,16.8412,17.8361,1459363.1189438,0
+VEA.US,D,20081029,000000,18.3263,19.4371,18.2505,18.8389,1482698.8063196,0
+VEA.US,D,20081030,000000,19.7191,19.8446,18.9721,19.4118,2100754.7215991,0
+VEA.US,D,20081031,000000,18.9799,19.7959,18.8602,19.6141,1466928.1710525,0
+VEA.US,D,20081103,000000,19.4857,19.726,19.3962,19.6073,1683160.3495235,0
+VEA.US,D,20081104,000000,20.2541,21.0059,20.1334,20.9981,2013421.448798,0
+VEA.US,D,20081105,000000,20.612,20.9077,19.8679,19.9448,1809889.8803703,0
+VEA.US,D,20081106,000000,19.6762,19.7901,18.3847,18.4985,1523111.8945551,0
+VEA.US,D,20081107,000000,19.1569,19.6267,19.1356,19.6267,1933057.9352041,0
+VEA.US,D,20081110,000000,19.9205,19.9594,19.0452,19.3661,1545396.8231303,0
+VEA.US,D,20081111,000000,18.8826,18.9264,18.3127,18.6356,1974181.4679906,0
+VEA.US,D,20081112,000000,18.2377,18.2952,17.625,17.661,1414693.5322399,0
+VEA.US,D,20081113,000000,17.9188,19.0489,17.203,18.9954,4544545.1785762,0
+VEA.US,D,20081114,000000,18.2592,18.7796,17.8585,18.0248,2033064.0582757,0
+VEA.US,D,20081117,000000,17.7524,18.1804,17.5268,17.7388,1150645.6595015,0
+VEA.US,D,20081118,000000,17.5413,17.9625,17.2797,17.7787,1460613.3368514,0
+VEA.US,D,20081119,000000,17.4207,17.7194,16.5521,16.634,1366789.417956,0
+VEA.US,D,20081120,000000,16.5134,16.7886,15.6496,15.78,2882161.4766489,0
+VEA.US,D,20081121,000000,16.5766,16.9636,15.672,16.6485,2607380.8533039,0
+VEA.US,D,20081124,000000,17.1952,18.1804,16.9441,17.9022,2934448.5505875,0
+VEA.US,D,20081125,000000,18.3701,18.6356,17.661,18.1444,1957716.8384081,0
+VEA.US,D,20081126,000000,17.6542,18.4664,17.5754,18.3769,2838599.1964306,0
+VEA.US,D,20081128,000000,18.2008,18.3769,18.0306,18.3127,856552.45953112,0
+VEA.US,D,20081201,000000,17.6873,17.7243,16.7496,16.8032,7256646.1755986,0
+VEA.US,D,20081202,000000,17.4412,17.7593,17.1844,17.7243,4975960.8329971,0
+VEA.US,D,20081203,000000,17.238,17.9022,17.0833,17.8945,3893790.3074303,0
+VEA.US,D,20081204,000000,17.4277,17.7243,17.0337,17.3799,3720917.8656515,0
+VEA.US,D,20081205,000000,17.1203,17.8079,16.671,17.732,4716307.2294504,0
+VEA.US,D,20081208,000000,18.1648,18.5734,18.0306,18.4615,3473247.2306188,0
+VEA.US,D,20081209,000000,18.3,18.7017,18.1493,18.3215,7061188.5884443,0
+VEA.US,D,20081210,000000,18.5734,19.2757,18.4323,18.7796,4138364.1856063,0
+VEA.US,D,20081211,000000,18.799,19.0714,18.4897,18.9177,3905261.2623607,0
+VEA.US,D,20081212,000000,19.0111,19.0111,18.2806,18.8662,4797486.0578476,0
+VEA.US,D,20081215,000000,18.9391,18.9595,18.6094,18.8982,2708874.6945601,0
+VEA.US,D,20081216,000000,18.9177,20.0653,18.8662,19.9944,4334895.1506353,0
+VEA.US,D,20081217,000000,19.5927,20.0751,19.5373,19.9077,4929967.0023253,0
+VEA.US,D,20081218,000000,19.8105,19.8368,19.0256,19.2493,5470997.7737032,0
+VEA.US,D,20081219,000000,19.1569,19.3661,18.8982,19.0168,5476506.5463586,0
+VEA.US,D,20081222,000000,19.1871,19.2289,18.6356,18.9595,8101814.0439365,0
+VEA.US,D,20081223,000000,18.9391,19.1132,18.6229,18.7581,5244237.4444313,0
+VEA.US,D,20081224,000000,18.4401,18.4401,18.1231,18.3633,3325046.0297206,0
+VEA.US,D,20081226,000000,18.5325,18.5373,18.2952,18.4187,1957233.6127365,0
+VEA.US,D,20081229,000000,18.7912,18.7912,18.3263,18.4469,2775740.7898227,0
+VEA.US,D,20081230,000000,18.6871,19.0489,18.6434,19.0402,6081836.1481016,0
+VEA.US,D,20081231,000000,18.9469,19.4302,18.8534,19.2834,4589091.3885129,0
+VEA.US,D,20090102,000000,19.2066,19.5373,19.0782,19.405,1789712.6382348,0
+VEA.US,D,20090105,000000,19.1414,19.3048,19.0256,19.1132,3290349.3983653,0
+VEA.US,D,20090106,000000,19.2493,19.508,19.0782,19.2834,1589734.3207024,0
+VEA.US,D,20090107,000000,19.2416,19.335,18.9109,19.0489,1961588.8126186,0
+VEA.US,D,20090108,000000,19.0256,19.2892,18.904,19.2757,949744.07249456,0
+VEA.US,D,20090109,000000,19.1005,19.1005,18.6725,18.6949,1553033.8450199,0
+VEA.US,D,20090112,000000,18.5957,18.6016,18.1571,18.2377,1493158.0717588,0
+VEA.US,D,20090113,000000,17.8886,18.052,17.7651,17.9022,1384732.5124656,0
+VEA.US,D,20090114,000000,17.449,17.449,17.0901,17.1203,1907381.1736706,0
+VEA.US,D,20090115,000000,17.2515,17.4558,16.8157,17.3148,2236798.1702296,0
+VEA.US,D,20090116,000000,17.6941,17.7593,17.0337,17.449,1376861.0747183,0
+VEA.US,D,20090120,000000,16.88,16.8946,16.1428,16.1428,2685779.5918803,0
+VEA.US,D,20090121,000000,16.4725,16.9316,16.277,16.8946,1845781.210088,0
+VEA.US,D,20090122,000000,16.3606,16.6778,16.1982,16.5298,1644320.3150698,0
+VEA.US,D,20090123,000000,15.8966,16.5386,15.8966,16.3752,1815296.8671928,0
+VEA.US,D,20090126,000000,16.5766,16.9559,16.5386,16.7555,1664314.548334,0
+VEA.US,D,20090127,000000,16.9559,17.1271,16.7886,16.9997,2428106.1854472,0
+VEA.US,D,20090128,000000,17.4888,17.661,17.3741,17.5619,1495866.1917988,0
+VEA.US,D,20090129,000000,17.0901,17.1203,16.7079,16.7604,969043.28330355,0
+VEA.US,D,20090130,000000,16.9316,16.9559,16.488,16.5766,2192722.8482878,0
+VEA.US,D,20090202,000000,15.9667,16.5298,15.9667,16.4598,1320161.2250729,0
+VEA.US,D,20090203,000000,16.634,17.0113,16.488,16.8858,998286.6615487,0
+VEA.US,D,20090204,000000,16.9384,17.2234,16.7555,16.8157,1290770.8228469,0
+VEA.US,D,20090205,000000,16.6962,17.1893,16.5911,17.0181,1037206.8909011,0
+VEA.US,D,20090206,000000,17.1134,17.5413,17.0833,17.4207,1120658.936234,0
+VEA.US,D,20090209,000000,17.4694,17.5686,17.3226,17.4558,1204438.9581396,0
+VEA.US,D,20090210,000000,17.2797,17.3994,16.5211,16.5911,1582527.0612186,0
+VEA.US,D,20090211,000000,16.8586,16.917,16.5386,16.7496,1308820.843888,0
+VEA.US,D,20090212,000000,16.452,16.7409,16.2604,16.7175,1313009.4851343,0
+VEA.US,D,20090213,000000,16.6563,16.775,16.5211,16.5454,1260362.5622915,0
+VEA.US,D,20090217,000000,15.8412,15.8966,15.6165,15.6555,1354614.1873131,0
+VEA.US,D,20090218,000000,15.8111,15.8111,15.4785,15.636,1819651.0389352,0
+VEA.US,D,20090219,000000,15.9872,16.0718,15.563,15.6165,2003408.3960001,0
+VEA.US,D,20090220,000000,15.3685,15.6165,15.1303,15.4425,2563484.4276745,0
+VEA.US,D,20090223,000000,15.5222,15.5562,14.8482,14.8638,2262759.7264673,0
+VEA.US,D,20090224,000000,14.9892,15.5154,14.8132,15.4356,2340640.2826214,0
+VEA.US,D,20090225,000000,15.2372,15.3151,14.8482,15.0738,2504976.08025,0
+VEA.US,D,20090226,000000,15.3091,15.4113,14.9201,14.9484,2283309.1551839,0
+VEA.US,D,20090227,000000,15.0397,15.2217,14.7665,14.9123,2143376.2539674,0
+VEA.US,D,20090302,000000,14.71,14.71,14.0623,14.1119,4250173.3527399,0
+VEA.US,D,20090303,000000,14.2179,14.3424,13.8785,14.001,3084894.1805091,0
+VEA.US,D,20090304,000000,14.4338,14.7577,14.2743,14.5836,2299445.8081937,0
+VEA.US,D,20090305,000000,14.1829,14.3346,13.8318,13.9854,1729607.5898148,0
+VEA.US,D,20090306,000000,14.2179,14.3094,13.6761,14.0204,4205016.4278057,0
+VEA.US,D,20090309,000000,13.5565,13.8716,13.5263,13.649,2531779.6829237,0
+VEA.US,D,20090310,000000,14.1829,14.5885,14.145,14.4961,1846955.3456559,0
+VEA.US,D,20090311,000000,14.71,14.8132,14.4484,14.5749,1187995.9194913,0
+VEA.US,D,20090312,000000,14.4124,14.9581,14.3268,14.9581,1511113.503945,0
+VEA.US,D,20090313,000000,15.032,15.0603,14.7859,14.997,1435007.5169592,0
+VEA.US,D,20090316,000000,15.2868,15.5154,15.1477,15.1886,992395.42091499,0
+VEA.US,D,20090317,000000,15.1419,15.5932,15.0738,15.5777,2412605.9509281,0
+VEA.US,D,20090318,000000,15.3958,16.1048,15.2518,16.0357,2202480.9224334,0
+VEA.US,D,20090319,000000,16.3937,16.4209,15.9804,16.0289,1952676.897468,0
+VEA.US,D,20090320,000000,15.9949,16.6417,15.7303,15.7954,2384666.2538563,0
+VEA.US,D,20090323,000000,16.3684,16.9636,16.277,16.9316,1225893.1498157,0
+VEA.US,D,20090324,000000,16.5134,17.4558,16.3937,16.3937,1509683.3615853,0
+VEA.US,D,20090325,000000,16.5298,16.9258,16.3383,16.6893,1379010.9148867,0
+VEA.US,D,20090326,000000,16.8353,17.0075,16.6485,16.8946,2041520.5075274,0
+VEA.US,D,20090327,000000,16.488,16.5026,16.2877,16.3471,3678159.5906995,0
+VEA.US,D,20090330,000000,15.8675,15.8675,15.5854,15.7469,1421603.6593428,0
+VEA.US,D,20090331,000000,16.0085,16.3606,15.9414,16.1621,2679147.0625037,0
+VEA.US,D,20090401,000000,16.0435,16.634,16.0289,16.5911,2845223.5006894,0
+VEA.US,D,20090402,000000,17.1388,17.6036,17.1388,17.3362,1835709.5533257,0
+VEA.US,D,20090403,000000,17.3031,17.4412,17.1388,17.4207,10429242.73107,0
+VEA.US,D,20090406,000000,17.0833,17.1562,16.88,17.1134,8866721.212653,0
+VEA.US,D,20090407,000000,16.8285,16.9316,16.6893,16.7604,1857084.5782428,0
+VEA.US,D,20090408,000000,16.8858,17.0337,16.7079,16.9034,1382181.6978038,0
+VEA.US,D,20090409,000000,17.3508,17.3508,17.1271,17.3284,1376767.5140032,0
+VEA.US,D,20090413,000000,17.3089,17.6873,17.2234,17.5063,1281792.078614,0
+VEA.US,D,20090414,000000,17.3994,17.5842,17.3226,17.3799,1755069.4701453,0
+VEA.US,D,20090415,000000,17.2797,17.6329,17.2322,17.5842,3742895.3804483,0
+VEA.US,D,20090416,000000,17.6717,17.8001,17.4888,17.6873,773489.05101493,0
+VEA.US,D,20090417,000000,17.7446,17.7719,17.5686,17.6795,793219.05236938,0
+VEA.US,D,20090420,000000,17.2642,17.4207,16.9034,16.917,986922.63315002,0
+VEA.US,D,20090421,000000,16.7496,17.3362,16.7409,17.2875,940956.56225088,0
+VEA.US,D,20090422,000000,17.0619,17.4888,17.0075,17.1776,1408767.3348555,0
+VEA.US,D,20090423,000000,17.4277,17.6396,17.2642,17.6172,1084605.1604395,0
+VEA.US,D,20090424,000000,17.8848,18.0462,17.7846,17.9022,1268424.2058881,0
+VEA.US,D,20090427,000000,17.6036,17.9022,17.5619,17.6717,1237773.3043572,0
+VEA.US,D,20090428,000000,17.3741,17.6873,17.3089,17.5481,806665.06371452,0
+VEA.US,D,20090429,000000,17.8449,18.1804,17.7846,18.0306,1336774.9349159,0
+VEA.US,D,20090430,000000,18.2446,18.3847,17.9907,18.0754,1435403.3507539,0
+VEA.US,D,20090501,000000,18.1444,18.3263,18.0598,18.3263,1195988.6777263,0
+VEA.US,D,20090504,000000,18.7504,19.0324,18.4401,19.0111,1384610.1638381,0
+VEA.US,D,20090505,000000,18.9799,19.0111,18.7504,18.7504,750965.59402317,0
+VEA.US,D,20090506,000000,19.2493,19.3661,18.9799,19.3271,1621617.9617656,0
+VEA.US,D,20090507,000000,19.5373,19.5373,18.8982,19.0402,1308112.4556163,0
+VEA.US,D,20090508,000000,19.4604,19.8825,19.3398,19.8174,816383.04041084,0
+VEA.US,D,20090511,000000,19.4448,19.4721,19.2757,19.3661,1291512.1115897,0
+VEA.US,D,20090512,000000,19.5927,19.6762,19.2757,19.5305,923289.00918809,0
+VEA.US,D,20090513,000000,19.1005,19.1132,18.8127,18.8602,988770.20023881,0
+VEA.US,D,20090514,000000,18.8477,19.2123,18.8282,19.0859,2378098.4972825,0
+VEA.US,D,20090515,000000,19.0927,19.2561,18.8282,18.8602,3944190.7449705,0
+VEA.US,D,20090518,000000,19.3593,19.6481,19.2493,19.6073,1304056.4443946,0
+VEA.US,D,20090519,000000,19.6822,19.8679,19.6413,19.7348,3731490.2264605,0
+VEA.US,D,20090520,000000,19.9155,20.1743,19.83,19.8747,909088.34328357,0
+VEA.US,D,20090521,000000,19.6267,19.7551,19.5158,19.6822,1392278.0299195,0
+VEA.US,D,20090522,000000,19.8514,19.9448,19.7348,19.8368,655721.81416533,0
+VEA.US,D,20090526,000000,19.8446,20.2745,19.543,20.1899,772822.81647206,0
+VEA.US,D,20090527,000000,20.2482,20.2482,19.7833,19.8602,2969092.7468168,0
+VEA.US,D,20090528,000000,19.9866,20.0751,19.6822,20.0001,1160178.571047,0
+VEA.US,D,20090529,000000,20.2619,20.4359,20.1208,20.4359,848725.23179212,0
+VEA.US,D,20090601,000000,20.8376,21.0828,20.7813,20.928,976962.01547821,0
+VEA.US,D,20090602,000000,20.8006,21.1343,20.8006,21.1255,996306.46443517,0
+VEA.US,D,20090603,000000,20.6907,20.6907,20.2541,20.5225,2062937.6861734,0
+VEA.US,D,20090604,000000,20.5001,20.6334,20.364,20.5973,631403.22521084,0
+VEA.US,D,20090605,000000,20.6684,20.6684,20.2181,20.364,1289342.7367666,0
+VEA.US,D,20090608,000000,20.1042,20.3893,19.9283,20.2482,915353.82677779,0
+VEA.US,D,20090609,000000,20.3338,20.5613,20.2619,20.4505,921738.5744803,0
+VEA.US,D,20090610,000000,20.823,20.823,20.2959,20.5273,853361.11381959,0
+VEA.US,D,20090611,000000,20.6966,21.1177,20.6966,20.8717,853617.12061153,0
+VEA.US,D,20090612,000000,20.717,20.8308,20.575,20.7813,1160512.7164582,0
+VEA.US,D,20090615,000000,20.3893,20.3893,19.9077,20.0819,1178872.207557,0
+VEA.US,D,20090616,000000,20.2044,20.2279,19.8252,19.8602,700296.81201432,0
+VEA.US,D,20090617,000000,19.83,20.0226,19.6141,19.8825,1218740.3817374,0
+VEA.US,D,20090618,000000,19.8036,20.0576,19.7415,19.9009,1022242.3171797,0
+VEA.US,D,20090619,000000,20.1471,20.2424,20.0576,20.1471,849038.81440875,0
+VEA.US,D,20090622,000000,19.9594,19.968,19.4604,19.5003,1631554.9322237,0
+VEA.US,D,20090623,000000,19.8036,19.8893,19.5868,19.8252,875832.13568529,0
+VEA.US,D,20090624,000000,20.0897,20.2044,19.726,19.726,1084217.5517625,0
+VEA.US,D,20090625,000000,19.6978,20.2279,19.6705,20.2181,1025580.6868722,0
+VEA.US,D,20090626,000000,20.2482,20.2959,20.0653,20.2181,962120.818524,0
+VEA.US,D,20090629,000000,20.3017,20.4505,20.1831,20.2872,704823.71123076,0
+VEA.US,D,20090630,000000,20.3893,20.4244,20.0226,20.0653,1844897.0099231,0
+VEA.US,D,20090701,000000,20.4797,20.6907,20.4301,20.54,5486391.0816907,0
+VEA.US,D,20090702,000000,20.1296,20.2745,19.8514,19.9155,2223732.5705833,0
+VEA.US,D,20090706,000000,19.6705,19.9758,19.6326,19.9448,1016152.6455788,0
+VEA.US,D,20090707,000000,19.8252,19.8602,19.4234,19.4536,1269911.9240726,0
+VEA.US,D,20090708,000000,19.5158,19.5373,19.1356,19.3475,898993.03930758,0
+VEA.US,D,20090709,000000,19.6637,19.7415,19.4672,19.7415,1238983.4248154,0
+VEA.US,D,20090710,000000,19.3271,19.4448,19.1997,19.3524,745883.49935432,0
+VEA.US,D,20090713,000000,19.4721,19.7629,19.2892,19.7045,626222.42912824,0
+VEA.US,D,20090714,000000,19.83,19.8893,19.6481,19.7551,549061.57078275,0
+VEA.US,D,20090715,000000,20.2619,20.5273,20.2181,20.3494,1129225.3964364,0
+VEA.US,D,20090716,000000,20.5069,20.7501,20.4301,20.682,763500.67357051,0
+VEA.US,D,20090717,000000,20.5828,20.6966,20.4932,20.6529,1273514.5256747,0
+VEA.US,D,20090720,000000,20.9427,21.0613,20.8143,21.0127,900885.84454435,0
+VEA.US,D,20090721,000000,21.2792,21.2947,20.9193,21.1177,1121247.0321577,0
+VEA.US,D,20090722,000000,21.0127,21.3007,20.9631,21.1936,725279.57923223,0
+VEA.US,D,20090723,000000,21.1858,21.6819,21.1605,21.5078,1570018.7133041,0
+VEA.US,D,20090724,000000,21.5545,21.6887,21.3969,21.6887,805983.40707575,0
+VEA.US,D,20090727,000000,21.5817,21.7373,21.4552,21.6945,726126.76636699,0
+VEA.US,D,20090728,000000,21.5671,21.6595,21.3697,21.6235,1559025.8433468,0
+VEA.US,D,20090729,000000,21.5749,21.6089,21.323,21.3697,1753963.1917994,0
+VEA.US,D,20090730,000000,21.9222,22.0388,21.7509,21.8764,549800.80324621,0
+VEA.US,D,20090731,000000,21.9961,22.2967,21.891,22.1857,1025814.07459,0
+VEA.US,D,20090803,000000,22.5923,22.7955,21.9659,22.781,1136600.2426957,0
+VEA.US,D,20090804,000000,22.5387,22.7567,22.461,22.7567,1533010.8238433,0
+VEA.US,D,20090805,000000,22.5777,22.6769,22.2771,22.6769,1242288.8940366,0
+VEA.US,D,20090806,000000,22.6438,22.6633,22.2732,22.5252,740220.50573993,0
+VEA.US,D,20090807,000000,22.5505,22.5923,22.3948,22.4726,757860.29903009,0
+VEA.US,D,20090810,000000,22.355,22.4094,22.1857,22.3112,820486.34605991,0
+VEA.US,D,20090811,000000,22.2208,22.2276,22.0301,22.1585,725544.8392817,0
+VEA.US,D,20090812,000000,22.1099,22.5845,22.1099,22.4396,722045.05165218,0
+VEA.US,D,20090813,000000,22.7129,22.8199,22.5505,22.7955,1603821.891237,0
+VEA.US,D,20090814,000000,22.8501,22.8501,22.4171,22.5923,988127.61290966,0
+VEA.US,D,20090817,000000,21.928,21.9338,21.7752,21.8559,697489.99056056,0
+VEA.US,D,20090818,000000,22.0243,22.3044,21.9659,22.2208,731002.20495077,0
+VEA.US,D,20090819,000000,21.9737,22.4794,21.9222,22.3948,490978.873205,0
+VEA.US,D,20090820,000000,22.4464,22.707,22.389,22.6292,993233.35479221,0
+VEA.US,D,20090821,000000,22.9551,23.1506,22.9025,23.0718,739177.97205711,0
+VEA.US,D,20090824,000000,23.1885,23.2751,23.0203,23.0639,812733.14438122,0
+VEA.US,D,20090825,000000,23.2809,23.4628,23.2323,23.2692,766296.18548727,0
+VEA.US,D,20090826,000000,23.1137,23.173,22.9551,23.1583,945056.78348076,0
+VEA.US,D,20090827,000000,23.1077,23.4141,22.8899,23.3392,644524.34440237,0
+VEA.US,D,20090828,000000,23.5843,23.596,23.2751,23.3537,852027.61659413,0
+VEA.US,D,20090831,000000,23.173,24.0755,23.025,23.1846,650489.6110964,0
+VEA.US,D,20090901,000000,22.9863,23.2536,22.5437,22.6214,3244403.8902606,0
+VEA.US,D,20090902,000000,22.5309,22.7362,22.4532,22.6487,689647.34072566,0
+VEA.US,D,20090903,000000,22.8588,22.8646,22.599,22.8266,1568629.6965334,0
+VEA.US,D,20090904,000000,22.7955,23.1652,22.6847,23.1077,631923.46391252,0
+VEA.US,D,20090908,000000,23.5707,23.6767,23.4453,23.5484,1501344.1202624,0
+VEA.US,D,20090909,000000,23.7302,23.9209,23.6631,23.8518,3271195.1552578,0
+VEA.US,D,20090910,000000,23.8295,24.1096,23.6533,24.0416,1531544.6965931,0
+VEA.US,D,20090911,000000,24.3654,24.3654,23.9082,23.9666,1198455.1849305,0
+VEA.US,D,20090914,000000,23.743,24.0416,23.6933,24.0259,1162292.426325,0
+VEA.US,D,20090915,000000,23.949,24.132,23.7817,23.9666,1029262.4552333,0
+VEA.US,D,20090916,000000,24.3138,24.6045,24.2448,24.5978,4340258.9555891,0
+VEA.US,D,20090917,000000,24.4276,24.591,24.3002,24.449,4770869.5766041,0
+VEA.US,D,20090918,000000,24.591,24.591,24.3654,24.4899,1883830.6050919,0
+VEA.US,D,20090921,000000,24.0551,24.2584,23.99,24.2224,686562.9215457,0
+VEA.US,D,20090922,000000,24.6124,24.6124,24.4354,24.5327,1010212.0542381,0
+VEA.US,D,20090923,000000,24.6873,24.768,24.3002,24.4082,1831577.4597643,0
+VEA.US,D,20090924,000000,24.5064,24.5327,23.8431,23.99,1543420.7385756,0
+VEA.US,D,20090925,000000,23.985,24.1096,23.8373,23.99,1023161.4740953,0
+VEA.US,D,20090928,000000,23.9666,24.3294,23.9345,24.203,1949856.7101978,0
+VEA.US,D,20090929,000000,24.1096,24.1961,23.949,24.0678,930290.64072659,0
+VEA.US,D,20090930,000000,24.203,24.2788,23.8664,24.0959,1436496.2632833,0
+VEA.US,D,20091001,000000,23.9433,23.9725,23.4141,23.4141,5760057.201572,0
+VEA.US,D,20091002,000000,23.1205,23.3753,23.0718,23.2021,2237242.3265915,0
+VEA.US,D,20091005,000000,23.2168,23.6028,23.1798,23.5367,1068408.8753255,0
+VEA.US,D,20091006,000000,23.8013,24.0959,23.775,23.9209,3282738.0799688,0
+VEA.US,D,20091007,000000,23.9345,24.0036,23.8091,24.0036,787183.87217393,0
+VEA.US,D,20091008,000000,24.3294,24.52,24.167,24.3799,1263907.5880689,0
+VEA.US,D,20091009,000000,24.2944,24.3381,24.1825,24.2788,1115532.6315569,0
+VEA.US,D,20091012,000000,24.555,24.6124,24.3799,24.4198,539201.71080416,0
+VEA.US,D,20091013,000000,24.4354,24.4617,24.2371,24.415,684859.29401864,0
+VEA.US,D,20091014,000000,24.9041,25.017,24.7797,25.0053,670162.03662615,0
+VEA.US,D,20091015,000000,24.8828,25.1046,24.8088,25.0968,646425.37475694,0
+VEA.US,D,20091016,000000,24.6961,24.7923,24.555,24.7165,1037495.7981643,0
+VEA.US,D,20091019,000000,24.9189,25.1883,24.8556,25.124,530927.24228406,0
+VEA.US,D,20091020,000000,25.2008,25.2077,24.801,24.986,1015397.9910193,0
+VEA.US,D,20091021,000000,24.949,25.2991,24.8906,24.8906,2964894.8523129,0
+VEA.US,D,20091022,000000,24.8828,25.2145,24.6795,25.1425,752079.06934714,0
+VEA.US,D,20091023,000000,25.0676,25.1298,24.6241,24.7292,950099.80883998,0
+VEA.US,D,20091026,000000,24.8147,24.9975,24.2662,24.3381,821724.22629079,0
+VEA.US,D,20091027,000000,24.4082,24.4821,24.132,24.2107,1105272.8252246,0
+VEA.US,D,20091028,000000,23.9725,24.0416,23.5153,23.563,797550.60503776,0
+VEA.US,D,20091029,000000,23.8138,24.3654,23.8138,24.2788,929142.20865192,0
+VEA.US,D,20091030,000000,24.1543,24.1961,23.4141,23.4296,5827702.6267472,0
+VEA.US,D,20091102,000000,23.6475,23.9792,23.3917,23.6767,1532314.7732484,0
+VEA.US,D,20091103,000000,23.2245,23.6106,23.2089,23.5892,1830260.4127745,0
+VEA.US,D,20091104,000000,23.8518,24.0551,23.775,23.9345,1209512.8276907,0
+VEA.US,D,20091105,000000,24.0959,24.2662,23.9977,24.1543,679460.53231399,0
+VEA.US,D,20091106,000000,23.9666,24.2506,23.9141,24.2107,832237.98313553,0
+VEA.US,D,20091109,000000,24.6553,24.8973,24.6045,24.8556,1561034.8283727,0
+VEA.US,D,20091110,000000,24.6484,24.8088,24.5754,24.7845,1507809.0628636,0
+VEA.US,D,20091111,000000,24.9635,25.0375,24.7292,24.8498,712003.21094197,0
+VEA.US,D,20091112,000000,24.768,24.8711,24.4198,24.4617,908790.18276285,0
+VEA.US,D,20091113,000000,24.6202,24.8828,24.4821,24.8264,1056176.0688579,0
+VEA.US,D,20091116,000000,25.0463,25.3613,24.9975,25.2145,1453791.6297651,0
+VEA.US,D,20091117,000000,24.9703,25.1503,24.8088,25.0297,1404460.4575406,0
+VEA.US,D,20091118,000000,25.0676,25.0676,24.8147,24.9703,672697.42919208,0
+VEA.US,D,20091119,000000,24.6124,24.7018,24.3002,24.4412,1739593.9109797,0
+VEA.US,D,20091120,000000,24.203,24.3799,24.1621,24.3138,4213595.2256848,0
+VEA.US,D,20091123,000000,24.8906,24.9548,24.7018,24.768,1079385.2950473,0
+VEA.US,D,20091124,000000,24.768,24.8264,24.4977,24.6319,1122872.5210654,0
+VEA.US,D,20091125,000000,24.7613,25.017,24.7613,25.017,803368.84775088,0
+VEA.US,D,20091127,000000,23.9345,24.449,23.9082,24.2506,545707.77899441,0
+VEA.US,D,20091130,000000,24.3069,24.5064,24.1388,24.3955,2031957.7799298,0
+VEA.US,D,20091201,000000,24.876,25.1162,24.8147,25.0463,929238.85378622,0
+VEA.US,D,20091202,000000,25.0463,25.2077,24.9703,25.0734,1419593.6461772,0
+VEA.US,D,20091203,000000,25.233,25.3613,24.9703,25.0229,1429254.0470487,0
+VEA.US,D,20091204,000000,25.2563,25.3565,24.7729,24.9334,1383876.0720733,0
+VEA.US,D,20091207,000000,24.8088,25.0112,24.7525,24.7845,1283386.72333,0
+VEA.US,D,20091208,000000,24.4899,24.555,24.2856,24.3654,948010.62891543,0
+VEA.US,D,20091209,000000,24.3216,24.4198,24.0833,24.4198,914016.21699342,0
+VEA.US,D,20091210,000000,24.5327,24.5472,24.3381,24.4082,947211.76434782,0
+VEA.US,D,20091211,000000,24.5064,24.52,24.3575,24.4412,1069301.3006083,0
+VEA.US,D,20091214,000000,24.6124,24.6708,24.5132,24.6319,1155361.7364277,0
+VEA.US,D,20091215,000000,24.3799,24.4977,24.3294,24.3955,1239285.697895,0
+VEA.US,D,20091216,000000,24.6319,24.7923,24.5754,24.6621,1430095.0653452,0
+VEA.US,D,20091217,000000,24.2584,24.2662,24.0123,24.0678,1494948.0630229,0
+VEA.US,D,20091218,000000,24.1388,24.2371,23.8819,24.0959,1502946.9900963,0
+VEA.US,D,20091221,000000,24.1251,24.3138,24.1251,24.2224,1048780.659804,0
+VEA.US,D,20091222,000000,24.3002,24.4082,24.2293,24.3654,1359380.6430858,0
+VEA.US,D,20091223,000000,24.5064,24.5978,24.4023,24.5978,1230647.2679117,0
+VEA.US,D,20091224,000000,24.1027,24.167,24.0678,24.1388,747000.05909747,0
+VEA.US,D,20091228,000000,24.2506,24.2506,24.1475,24.2371,1123791.6779811,0
+VEA.US,D,20091229,000000,24.3955,24.4023,24.1621,24.2448,1810664.0695845,0
+VEA.US,D,20091230,000000,24.0551,24.2293,24.0036,24.2293,2067650.6786803,0
+VEA.US,D,20091231,000000,24.3069,24.3799,23.9977,24.0259,1283395.9765876,0
+VEA.US,D,20100104,000000,24.7165,24.7224,24.5064,24.6708,3081836.4929619,0
+VEA.US,D,20100105,000000,24.7018,24.7797,24.5609,24.6873,1254769.4821784,0
+VEA.US,D,20100106,000000,24.6202,24.7525,24.5978,24.6961,3222885.9539216,0
+VEA.US,D,20100107,000000,24.5842,24.6445,24.4412,24.6445,1154901.1298301,0
+VEA.US,D,20100108,000000,24.6961,24.9257,24.6202,24.9129,1010267.5737834,0
+VEA.US,D,20100111,000000,25.1046,25.124,24.949,25.0676,1158138.7418293,0
+VEA.US,D,20100112,000000,24.7845,24.8828,24.6795,24.7797,937004.39314163,0
+VEA.US,D,20100113,000000,24.8973,25.0463,24.7087,25.0112,959181.3670455,0
+VEA.US,D,20100114,000000,24.9938,25.1805,24.9421,25.1503,3167906.1820388,0
+VEA.US,D,20100115,000000,24.9938,24.9975,24.6241,24.7447,1089096.0747655,0
+VEA.US,D,20100119,000000,24.6873,25.0463,24.6445,25.017,732155.77772407,0
+VEA.US,D,20100120,000000,24.5327,24.5327,24.1251,24.3799,1303738.7492191,0
+VEA.US,D,20100121,000000,24.3489,24.3799,23.6933,23.8742,2123193.8711332,0
+VEA.US,D,20100122,000000,23.7604,23.8742,23.3324,23.3392,2001210.2332646,0
+VEA.US,D,20100125,000000,23.7604,23.8596,23.6028,23.6845,1058853.344706,0
+VEA.US,D,20100126,000000,23.4851,23.7302,23.4063,23.5571,1774164.0811486,0
+VEA.US,D,20100127,000000,23.4063,23.5231,23.1953,23.5065,1046006.7388215,0
+VEA.US,D,20100128,000000,23.5153,23.5231,22.9483,23.1205,1409738.9268972,0
+VEA.US,D,20100129,000000,23.1583,23.2751,22.7197,22.7197,2107314.253055,0
+VEA.US,D,20100201,000000,23.0999,23.2021,23.0561,23.1583,3265691.523301,0
+VEA.US,D,20100202,000000,23.3537,23.6028,23.2479,23.6028,1137957.3871349,0
+VEA.US,D,20100203,000000,23.3821,23.4851,23.2021,23.2479,1251579.1646067,0
+VEA.US,D,20100204,000000,22.9025,22.9307,22.3403,22.3403,2487463.776286,0
+VEA.US,D,20100205,000000,22.2129,22.2897,21.6595,22.1439,2392422.5399543,0
+VEA.US,D,20100208,000000,22.0602,22.3044,21.8988,21.9464,1336563.1381322,0
+VEA.US,D,20100209,000000,22.4094,22.7878,22.1925,22.599,2176904.9185933,0
+VEA.US,D,20100210,000000,22.4852,22.5583,22.2208,22.461,1491878.0377991,0
+VEA.US,D,20100211,000000,22.3472,22.7002,22.1925,22.6487,992772.74819467,0
+VEA.US,D,20100212,000000,22.2655,22.5923,22.1439,22.5923,1118696.2174958,0
+VEA.US,D,20100216,000000,22.6126,22.993,22.461,22.9551,1071675.2752371,0
+VEA.US,D,20100217,000000,23.0328,23.0854,22.8812,22.9793,1787199.8647428,0
+VEA.US,D,20100218,000000,22.9025,23.1885,22.8812,23.1885,2125402.3152661,0
+VEA.US,D,20100219,000000,22.777,23.025,22.7129,22.9793,1308362.2935699,0
+VEA.US,D,20100222,000000,23.136,23.1418,22.9667,23.0125,904529.5717356,0
+VEA.US,D,20100223,000000,22.9395,22.9793,22.637,22.7567,1993005.6782459,0
+VEA.US,D,20100224,000000,22.7702,22.9667,22.6769,22.8266,770693.53909816,0
+VEA.US,D,20100225,000000,22.4171,22.744,22.3258,22.7362,1344556.924507,0
+VEA.US,D,20100226,000000,22.6935,22.9395,22.5387,22.8899,1178363.2783923,0
+VEA.US,D,20100301,000000,22.9551,23.0921,22.8373,23.0561,817434.8273512,0
+VEA.US,D,20100302,000000,23.2323,23.3615,23.1137,23.2245,1509386.2292043,0
+VEA.US,D,20100303,000000,23.4005,23.632,23.3615,23.5571,1103125.0413357,0
+VEA.US,D,20100304,000000,23.5289,23.5571,23.313,23.4375,1202652.0512948,0
+VEA.US,D,20100305,000000,23.5892,24.2729,23.5484,23.9666,1337099.8270696,0
+VEA.US,D,20100308,000000,23.985,23.985,23.8013,23.9014,1023522.3511394,0
+VEA.US,D,20100309,000000,23.7069,23.9257,23.632,23.8295,1180183.0857085,0
+VEA.US,D,20100310,000000,23.8664,24.0328,23.8013,23.985,904074.1058367,0
+VEA.US,D,20100311,000000,23.9209,24.0619,23.8091,24.0619,1005928.8241369,0
+VEA.US,D,20100312,000000,24.2293,24.2371,24.0678,24.1757,1951906.8208128,0
+VEA.US,D,20100315,000000,24.0036,24.0416,23.8216,24.0259,1040312.9010153,0
+VEA.US,D,20100316,000000,24.1096,24.3439,24.0416,24.3069,3757401.4038517,0
+VEA.US,D,20100317,000000,24.4276,24.5472,24.3722,24.449,1550587.9006101,0
+VEA.US,D,20100318,000000,24.3654,24.3877,24.1475,24.3002,1142535.6933377,0
+VEA.US,D,20100319,000000,24.2788,24.2788,23.9209,24.0493,4552708.6080059,0
+VEA.US,D,20100322,000000,23.7302,24.1183,23.6991,24.0959,1725811.697944,0
+VEA.US,D,20100323,000000,24.1096,24.3002,24.0123,24.3002,2694595.8900363,0
+VEA.US,D,20100324,000000,23.8888,23.9588,23.7895,23.8664,1082515.980515,0
+VEA.US,D,20100325,000000,24.0959,24.1621,23.8518,23.8956,1113583.2786351,0
+VEA.US,D,20100326,000000,24.0551,24.1825,23.9345,24.0416,3535099.0884345,0
+VEA.US,D,20100329,000000,24.1757,24.3002,24.1475,24.2856,921603.88817611,0
+VEA.US,D,20100330,000000,24.3489,24.4354,24.1883,24.3069,1200357.2434249,0
+VEA.US,D,20100331,000000,24.2371,24.3955,24.1475,24.3294,912092.56756485,0
+VEA.US,D,20100401,000000,24.5842,24.6961,24.5259,24.6873,7891611.9049623,0
+VEA.US,D,20100405,000000,24.7018,24.7729,24.6241,24.6484,5035057.2763453,0
+VEA.US,D,20100406,000000,24.4354,24.6795,24.4023,24.6795,1468694.5151029,0
+VEA.US,D,20100407,000000,24.5064,24.5609,24.3722,24.4276,1290737.9223756,0
+VEA.US,D,20100408,000000,24.2175,24.4743,24.1475,24.449,728663.18707264,0
+VEA.US,D,20100409,000000,24.5259,24.842,24.5259,24.8088,3304705.3133685,0
+VEA.US,D,20100412,000000,24.8498,24.9703,24.842,24.9041,1063093.3929387,0
+VEA.US,D,20100413,000000,24.9334,24.9421,24.6961,24.876,677414.53425796,0
+VEA.US,D,20100414,000000,25.0734,25.2261,24.986,25.193,946159.97740746,0
+VEA.US,D,20100415,000000,25.0375,25.2261,25.0053,25.2145,1155531.3794826,0
+VEA.US,D,20100416,000000,24.986,25.0734,24.5259,24.6241,1533523.8655669,0
+VEA.US,D,20100419,000000,24.3877,24.5978,24.2788,24.5754,766366.09898868,0
+VEA.US,D,20100420,000000,24.7923,24.8088,24.6795,24.768,729303.71812234,0
+VEA.US,D,20100421,000000,24.6319,24.6795,24.449,24.5754,1373524.7613053,0
+VEA.US,D,20100422,000000,24.1621,24.3799,24.0328,24.3381,1853243.4482241,0
+VEA.US,D,20100423,000000,24.2574,24.52,24.1815,24.4977,1984990.3009369,0
+VEA.US,D,20100426,000000,24.5472,24.6367,24.5064,24.5472,1998387.9897149,0
+VEA.US,D,20100427,000000,24.1757,24.3654,23.5289,23.5766,5954424.9606159,0
+VEA.US,D,20100428,000000,23.7516,23.8091,23.347,23.5571,2759132.2206783,0
+VEA.US,D,20100429,000000,23.8431,24.0036,23.7963,23.9666,1556790.6675811,0
+VEA.US,D,20100430,000000,23.9792,23.985,23.6028,23.6533,2253716.2094317,0
+VEA.US,D,20100503,000000,23.7156,23.8888,23.6398,23.7817,1453594.2269375,0
+VEA.US,D,20100504,000000,23.1798,23.1885,22.7702,22.8373,2107337.9002688,0
+VEA.US,D,20100505,000000,22.3258,22.6633,22.2897,22.4464,2663230.4313954,0
+VEA.US,D,20100506,000000,22.2597,22.4016,18.9595,21.3813,3889529.6964032,0
+VEA.US,D,20100507,000000,21.6945,21.8336,20.9427,21.3337,5371858.3724211,0
+VEA.US,D,20100510,000000,22.7518,22.9104,22.5115,22.7197,4118224.9846407,0
+VEA.US,D,20100511,000000,22.2129,22.7197,22.1585,22.425,11892717.380781,0
+VEA.US,D,20100512,000000,22.637,22.7702,22.5505,22.6438,3632256.2363236,0
+VEA.US,D,20100513,000000,22.5184,22.6565,22.3403,22.3685,3051869.3043493,0
+VEA.US,D,20100514,000000,22.1021,22.1352,21.5467,21.7509,2288602.0184967,0
+VEA.US,D,20100517,000000,21.8258,21.9056,21.2509,21.6945,5181749.1681248,0
+VEA.US,D,20100518,000000,21.9338,21.9825,21.1411,21.2238,2045099.4619159,0
+VEA.US,D,20100519,000000,21.2014,21.4271,20.9816,21.3697,3360368.7981695,0
+VEA.US,D,20100520,000000,20.7102,20.9631,20.3893,20.4019,3263367.9275188,0
+VEA.US,D,20100521,000000,20.4087,21.1537,20.3563,21.0613,3162225.7100491,0
+VEA.US,D,20100524,000000,20.8075,20.9709,20.5828,20.5887,1916464.7881556,0
+VEA.US,D,20100525,000000,19.968,20.5478,19.8942,20.5478,4111119.5109897,0
+VEA.US,D,20100526,000000,20.5973,20.7228,20.1471,20.2181,2535945.7050961,0
+VEA.US,D,20100527,000000,20.9631,21.3492,20.823,21.3492,1994199.3484686,0
+VEA.US,D,20100528,000000,21.2442,21.2947,20.8571,20.928,1572865.6322072,0
+VEA.US,D,20100601,000000,20.7813,21.2588,20.6907,20.6907,2885667.4331168,0
+VEA.US,D,20100602,000000,20.823,21.323,20.7102,21.323,1469421.4098896,0
+VEA.US,D,20100603,000000,21.4271,21.4417,21.0691,21.2092,2887910.8340003,0
+VEA.US,D,20100604,000000,20.7423,20.8308,20.2541,20.3425,20114037.245845,0
+VEA.US,D,20100607,000000,20.4564,20.5332,20.0351,20.0429,5008736.8993431,0
+VEA.US,D,20100608,000000,20.1296,20.4019,19.9944,20.364,4075856.374645,0
+VEA.US,D,20100609,000000,20.5069,20.717,20.2044,20.3095,1744358.310473,0
+VEA.US,D,20100610,000000,20.928,21.1858,20.8435,21.1645,2168135.9148646,0
+VEA.US,D,20100611,000000,20.9349,21.2238,20.9077,21.216,1959570.5743352,0
+VEA.US,D,20100614,000000,21.5078,21.6372,21.3142,21.3337,2065308.576383,0
+VEA.US,D,20100615,000000,21.7014,22.0388,21.6235,22.0106,1451706.5623993,0
+VEA.US,D,20100616,000000,21.7752,22.0184,21.7091,21.9513,1093624.0021217,0
+VEA.US,D,20100617,000000,22.0184,22.0388,21.7752,21.9825,1576124.8351407,0
+VEA.US,D,20100618,000000,21.9464,22.0661,21.891,21.9513,863955.06556302,0
+VEA.US,D,20100621,000000,22.319,22.3403,21.891,21.9737,1122737.8347613,0
+VEA.US,D,20100622,000000,22.0301,22.1021,21.6372,21.6945,1254807.5233483,0
+VEA.US,D,20100623,000000,21.8832,21.9737,21.5749,21.819,1581264.5056342,0
+VEA.US,D,20100624,000000,21.6674,21.7169,21.3901,21.4417,1369263.1221383,0
+VEA.US,D,20100625,000000,21.4611,21.6294,21.2724,21.5671,1247200.3175108,0
+VEA.US,D,20100628,000000,21.5,21.6819,21.356,21.4047,1187672.0554774,0
+VEA.US,D,20100629,000000,21.0351,21.0351,20.5828,20.6334,2246507.9218081,0
+VEA.US,D,20100630,000000,20.6732,20.8979,20.5264,20.5458,1519673.7953091,0
+VEA.US,D,20100701,000000,20.7813,20.8435,20.4797,20.7871,8620500.254635,0
+VEA.US,D,20100702,000000,20.9193,21.0059,20.6189,20.7423,1526897.5050286,0
+VEA.US,D,20100706,000000,21.3901,21.5175,21.0554,21.1537,2942953.3224063,0
+VEA.US,D,20100707,000000,21.3007,21.8832,21.2869,21.8336,1884776.4936405,0
+VEA.US,D,20100708,000000,21.9338,22.0855,21.782,22.0855,1220583.8362672,0
+VEA.US,D,20100709,000000,21.8832,22.1021,21.8413,22.1021,1107508.0009904,0
+VEA.US,D,20100712,000000,21.9134,22.0524,21.8609,22.0388,1318144.0149292,0
+VEA.US,D,20100713,000000,22.3044,22.4532,22.2431,22.425,1134227.2962066,0
+VEA.US,D,20100714,000000,22.3598,22.5115,22.2597,22.4532,1693563.0672778,0
+VEA.US,D,20100715,000000,22.5252,22.637,22.2509,22.599,1484590.5834166,0
+VEA.US,D,20100716,000000,22.3403,22.3403,21.8413,21.8687,1442739.1277036,0
+VEA.US,D,20100719,000000,22.0952,22.1167,21.819,22.0301,937698.38745711,0
+VEA.US,D,20100720,000000,21.7091,22.2003,21.6752,22.1585,1154732.5149149,0
+VEA.US,D,20100721,000000,22.173,22.2061,21.7091,21.7636,1562468.0551515,0
+VEA.US,D,20100722,000000,22.3112,22.5845,22.2967,22.5184,1356861.7007555,0
+VEA.US,D,20100723,000000,22.461,22.7702,22.4094,22.7634,2926664.5047171,0
+VEA.US,D,20100726,000000,22.637,22.9395,22.599,22.9395,1354546.3300911,0
+VEA.US,D,20100727,000000,23.0921,23.0921,22.8325,23.0066,1251745.7232423,0
+VEA.US,D,20100728,000000,22.9551,22.9998,22.8121,22.8588,924001.51001866,0
+VEA.US,D,20100729,000000,23.1798,23.2876,22.781,22.9667,1077470.8988763,0
+VEA.US,D,20100730,000000,22.7002,23.0484,22.6935,22.9483,1708535.866117,0
+VEA.US,D,20100802,000000,23.4296,23.7224,23.3821,23.6991,1313166.7905125,0
+VEA.US,D,20100803,000000,23.5766,23.7156,23.4628,23.6533,1981610.8056554,0
+VEA.US,D,20100804,000000,23.6261,23.7156,23.4851,23.632,938764.56835365,0
+VEA.US,D,20100805,000000,23.5843,23.6631,23.4579,23.6533,845920.46661782,0
+VEA.US,D,20100806,000000,23.5231,23.737,23.4453,23.7224,850072.09483403,0
+VEA.US,D,20100809,000000,23.8013,23.8373,23.7069,23.7895,1531664.9889411,0
+VEA.US,D,20100810,000000,23.3675,23.6991,23.2323,23.6193,1353342.3784711,0
+VEA.US,D,20100811,000000,22.8432,22.8432,22.4852,22.5184,1904004.7628083,0
+VEA.US,D,20100812,000000,22.3472,22.5583,22.3258,22.5027,1540855.5299576,0
+VEA.US,D,20100813,000000,22.5027,22.6214,22.4016,22.4094,754331.72348823,0
+VEA.US,D,20100816,000000,22.425,22.6935,22.3763,22.5777,711359.59547309,0
+VEA.US,D,20100817,000000,22.8588,22.9735,22.7274,22.8432,1373472.3261793,0
+VEA.US,D,20100818,000000,22.8899,22.9998,22.7567,22.8588,1380714.5424138,0
+VEA.US,D,20100819,000000,22.8501,22.9182,22.3598,22.5583,4082647.2375396,0
+VEA.US,D,20100820,000000,22.2771,22.3112,22.1352,22.2829,1209386.3665043,0
+VEA.US,D,20100823,000000,22.4016,22.5184,22.2208,22.2509,1420675.2491696,0
+VEA.US,D,20100824,000000,21.9338,22.0524,21.7587,21.9056,3601157.0658718,0
+VEA.US,D,20100825,000000,21.7169,21.9825,21.6157,21.9134,1820954.7201086,0
+VEA.US,D,20100826,000000,22.0661,22.1857,21.8472,21.9056,1813452.3845232,0
+VEA.US,D,20100827,000000,22.1925,22.3948,21.8832,22.355,2011007.3767198,0
+VEA.US,D,20100830,000000,22.2003,22.3044,22.0388,22.0602,2963150.0991967,0
+VEA.US,D,20100831,000000,22.0174,22.2587,21.9454,22.1225,1677197.139109,0
+VEA.US,D,20100901,000000,22.6565,22.9735,22.6126,22.9025,2032411.1895493,0
+VEA.US,D,20100902,000000,22.8646,23.025,22.8266,23.0203,991996.50270105,0
+VEA.US,D,20100903,000000,23.1846,23.3256,23.0806,23.2411,1776080.5335991,0
+VEA.US,D,20100907,000000,23.0854,23.0854,22.8976,22.9483,1585465.4845574,0
+VEA.US,D,20100908,000000,23.0561,23.2479,23.0561,23.1077,1446410.6146674,0
+VEA.US,D,20100909,000000,23.4453,23.4706,23.1885,23.313,1151417.7924362,0
+VEA.US,D,20100910,000000,23.3217,23.4005,23.2809,23.3753,785828.78401421,0
+VEA.US,D,20100913,000000,23.7136,23.8013,23.6699,23.8013,2435512.904038,0
+VEA.US,D,20100914,000000,23.6991,24.0328,23.632,23.949,963838.84000724,0
+VEA.US,D,20100915,000000,23.7682,23.9792,23.6933,23.9792,1082813.1128959,0
+VEA.US,D,20100916,000000,23.7895,23.8819,23.7136,23.8431,1754687.0021669,0
+VEA.US,D,20100917,000000,23.8373,23.8742,23.6106,23.6699,2648351.1932713,0
+VEA.US,D,20100920,000000,23.8295,24.1543,23.7682,24.1183,1136091.313531,0
+VEA.US,D,20100921,000000,24.1388,24.3069,23.9082,24.1183,4739577.1158837,0
+VEA.US,D,20100922,000000,24.2175,24.3294,24.0201,24.0959,1410492.5533169,0
+VEA.US,D,20100923,000000,23.8013,24.0551,23.7682,23.8295,1219604.0191078,0
+VEA.US,D,20100924,000000,24.3002,24.5404,24.2729,24.4899,1024640.967162,0
+VEA.US,D,20100927,000000,24.4977,24.4977,24.3489,24.3799,1124051.7973319,0
+VEA.US,D,20100928,000000,24.4082,24.5686,24.1621,24.5259,1581115.4253739,0
+VEA.US,D,20100929,000000,24.4977,24.591,24.3877,24.4743,1218370.2514358,0
+VEA.US,D,20100930,000000,24.6193,24.6621,24.1543,24.2574,2232909.7457834,0
+VEA.US,D,20101001,000000,24.5404,24.5754,24.3216,24.5327,1917497.0404412,0
+VEA.US,D,20101004,000000,24.3439,24.415,24.0901,24.2107,1559873.0304815,0
+VEA.US,D,20101005,000000,24.6319,24.949,24.5686,24.876,2064200.2417576,0
+VEA.US,D,20101006,000000,25.0112,25.0968,24.9334,25.0608,1117004.9276454,0
+VEA.US,D,20101007,000000,25.2709,25.2709,24.876,25.017,1249547.5605068,0
+VEA.US,D,20101008,000000,25.0676,25.2145,24.9703,25.1737,1425714.1619699,0
+VEA.US,D,20101011,000000,25.2203,25.233,25.0608,25.1366,1039036.9796145,0
+VEA.US,D,20101012,000000,24.9548,25.1366,24.7613,25.0881,1198774.9363855,0
+VEA.US,D,20101013,000000,25.2991,25.4965,25.2486,25.3682,990096.50048619,0
+VEA.US,D,20101014,000000,25.5462,25.62,25.3983,25.5384,1752207.1291462,0
+VEA.US,D,20101015,000000,25.6143,25.6356,25.2836,25.4965,1910653.7424206,0
+VEA.US,D,20101018,000000,25.4245,25.6522,25.3429,25.6522,1272220.0977589,0
+VEA.US,D,20101019,000000,25.0734,25.2077,24.8264,24.9548,1689774.3723851,0
+VEA.US,D,20101020,000000,25.124,25.5111,25.0812,25.4372,1210865.859571,0
+VEA.US,D,20101021,000000,25.4761,25.6075,25.1366,25.3069,1270375.6150893,0
+VEA.US,D,20101022,000000,25.4051,25.4372,25.2836,25.3613,918901.93697446,0
+VEA.US,D,20101025,000000,25.6143,25.7096,25.446,25.4625,942435.02717779,0
+VEA.US,D,20101026,000000,25.1883,25.2991,25.1104,25.2768,1107467.903541,0
+VEA.US,D,20101027,000000,25.0375,25.1162,24.8088,25.0297,961091.65065762,0
+VEA.US,D,20101028,000000,25.2913,25.3069,25.1104,25.233,847371.17177212,0
+VEA.US,D,20101029,000000,25.2077,25.2836,25.124,25.2398,803729.72479493,0
+VEA.US,D,20101101,000000,25.2563,25.3613,24.986,25.1366,1824176.9100119,0
+VEA.US,D,20101102,000000,25.5257,25.5997,25.4625,25.5462,934384.69311812,0
+VEA.US,D,20101103,000000,25.6075,25.7562,25.3292,25.7485,4040271.4305659,0
+VEA.US,D,20101104,000000,26.2473,26.3524,26.1792,26.3301,2567056.1850849,0
+VEA.US,D,20101105,000000,26.2085,26.3174,26.0918,26.2221,1416080.4927312,0
+VEA.US,D,20101108,000000,26.0441,26.1171,25.9119,26.0859,1020036.957466,0
+VEA.US,D,20101109,000000,26.2368,26.2863,25.692,25.8058,1932725.8460723,0
+VEA.US,D,20101110,000000,25.8982,25.9517,25.5384,25.8895,1491350.6021194,0
+VEA.US,D,20101111,000000,25.6288,25.692,25.5111,25.6843,1108123.8566867,0
+VEA.US,D,20101112,000000,25.5947,25.7231,25.3225,25.446,1097023.0320579,0
+VEA.US,D,20101115,000000,25.62,25.6522,25.4538,25.4887,2002569.4339833,0
+VEA.US,D,20101116,000000,25.2563,25.264,24.7359,24.8498,2426875.5021943,0
+VEA.US,D,20101117,000000,24.949,25.1104,24.9129,24.9975,1101314.4872771,0
+VEA.US,D,20101118,000000,25.5257,25.6444,25.5043,25.6143,959501.1185005,0
+VEA.US,D,20101119,000000,25.4245,25.6356,25.2991,25.6288,1561618.8117374,0
+VEA.US,D,20101122,000000,25.3069,25.446,25.0608,25.3565,1054976.2297968,0
+VEA.US,D,20101123,000000,24.8147,24.8634,24.5327,24.5754,1128603.3719018,0
+VEA.US,D,20101124,000000,24.7923,24.979,24.7923,24.9635,1175609.9202043,0
+VEA.US,D,20101126,000000,24.5132,24.6795,24.5132,24.591,751658.56019894,0
+VEA.US,D,20101129,000000,24.4198,24.4198,24.0551,24.3294,1883915.9406892,0
+VEA.US,D,20101130,000000,23.9014,24.1815,23.8956,24.0036,1850527.1030662,0
+VEA.US,D,20101201,000000,24.52,24.7797,24.4821,24.7224,2796140.1101392,0
+VEA.US,D,20101202,000000,24.7087,25.2408,24.6873,25.2408,1247168.4451793,0
+VEA.US,D,20101203,000000,25.233,25.4761,25.2077,25.446,1598201.0513514,0
+VEA.US,D,20101206,000000,25.2486,25.3808,25.1883,25.3147,861911.12378644,0
+VEA.US,D,20101207,000000,25.6628,25.7164,25.3429,25.3613,1620840.6881322,0
+VEA.US,D,20101208,000000,25.3905,25.5257,25.233,25.446,1463912.6372342,0
+VEA.US,D,20101209,000000,25.5257,25.5257,25.3292,25.4761,1247381.2701027,0
+VEA.US,D,20101210,000000,25.4683,25.5812,25.3682,25.5587,1585444.9217628,0
+VEA.US,D,20101213,000000,25.762,25.9682,25.7096,25.833,1581458.8240426,0
+VEA.US,D,20101214,000000,25.8438,26.0383,25.8204,25.8895,914936.40204878,0
+VEA.US,D,20101215,000000,25.657,25.7844,25.446,25.5462,2461169.1027769,0
+VEA.US,D,20101216,000000,25.5384,25.6843,25.4372,25.6522,1343320.0724158,0
+VEA.US,D,20101217,000000,25.5462,25.5462,25.3682,25.518,1471587.7002937,0
+VEA.US,D,20101220,000000,25.6522,25.6522,25.4625,25.5812,2363210.0059009,0
+VEA.US,D,20101221,000000,25.8058,25.8204,25.7485,25.762,2744685.8293791,0
+VEA.US,D,20101222,000000,25.1805,25.2203,25.124,25.2203,1763942.3159863,0
+VEA.US,D,20101223,000000,25.1572,25.2203,25.124,25.1883,2903666.0471715,0
+VEA.US,D,20101227,000000,25.0521,25.1572,24.9938,25.1572,1465945.2694738,0
+VEA.US,D,20101228,000000,25.2836,25.2836,25.1046,25.1503,2502767.6361171,0
+VEA.US,D,20101229,000000,25.3429,25.4615,25.2913,25.374,1404559.1589543,0
+VEA.US,D,20101230,000000,25.3429,25.3682,25.1572,25.2768,2798758.7820229,0
+VEA.US,D,20101231,000000,25.2768,25.5491,25.2554,25.4022,2094804.8770009,0
+VEA.US,D,20110103,000000,25.5947,25.6765,25.5384,25.6075,1625403.5722391,0
+VEA.US,D,20110104,000000,25.7349,25.7349,25.409,25.5316,2208458.5268042,0
+VEA.US,D,20110105,000000,25.1737,25.4303,25.1503,25.3905,1860008.6076254,0
+VEA.US,D,20110106,000000,25.4683,25.4829,25.0968,25.1667,1926449.0530411,0
+VEA.US,D,20110107,000000,25.2008,25.264,24.9257,25.0812,2328738.5371457,0
+VEA.US,D,20110110,000000,24.9041,25.0521,24.7845,25.0112,2053432.5344005,0
+VEA.US,D,20110111,000000,25.1805,25.2261,25.0608,25.1805,2287263.3805725,0
+VEA.US,D,20110112,000000,25.4965,25.7397,25.446,25.7164,5815905.7515236,0
+VEA.US,D,20110113,000000,25.9235,25.9887,25.7844,25.8204,1853567.312238,0
+VEA.US,D,20110114,000000,25.7397,25.9742,25.7231,25.9614,10556671.396932,0
+VEA.US,D,20110118,000000,26.0646,26.1715,26.0315,26.1249,2479319.8815112,0
+VEA.US,D,20110119,000000,26.2445,26.2473,25.9206,25.9955,3972067.725519,0
+VEA.US,D,20110120,000000,25.7562,25.8399,25.5257,25.7689,4454632.303201,0
+VEA.US,D,20110121,000000,25.9742,26.0383,25.8204,25.9119,2461505.3044674,0
+VEA.US,D,20110124,000000,25.8641,26.1647,25.8641,26.1424,1520109.7265533,0
+VEA.US,D,20110125,000000,26.0043,26.1249,25.8817,26.1249,1695372.5931967,0
+VEA.US,D,20110126,000000,26.2445,26.3233,26.1336,26.2532,6310312.4425773,0
+VEA.US,D,20110127,000000,26.2863,26.3884,26.2085,26.3174,1783348.4533268,0
+VEA.US,D,20110128,000000,26.1851,26.2473,25.692,25.7096,1833347.9163736,0
+VEA.US,D,20110131,000000,25.9381,26.0558,25.8885,25.9546,3708879.3775921,0
+VEA.US,D,20110201,000000,26.2941,26.6306,26.261,26.5849,2248071.7223323,0
+VEA.US,D,20110202,000000,26.5431,26.6375,26.4848,26.5704,4118800.7428876,0
+VEA.US,D,20110203,000000,26.5276,26.5937,26.2473,26.5761,1883751.438333,0
+VEA.US,D,20110204,000000,26.4925,26.5577,26.3087,26.5509,1464640.5601607,0
+VEA.US,D,20110207,000000,26.5354,26.651,26.4925,26.6375,2095685.9927467,0
+VEA.US,D,20110208,000000,26.6618,26.8115,26.5577,26.7755,2705625.7730239,0
+VEA.US,D,20110209,000000,26.6618,26.761,26.5704,26.7191,2068196.6208752,0
+VEA.US,D,20110210,000000,26.3524,26.5431,26.2532,26.5276,1290897.2840333,0
+VEA.US,D,20110211,000000,26.3019,26.5849,26.2824,26.5431,1175497.8529741,0
+VEA.US,D,20110214,000000,26.4925,26.6238,26.4468,26.5704,2089923.2695788,0
+VEA.US,D,20110215,000000,26.5704,26.5995,26.4468,26.4994,3677350.4447345,0
+VEA.US,D,20110216,000000,26.6306,26.8593,26.5937,26.832,2737541.2864186,0
+VEA.US,D,20110218,000000,26.9438,27.0547,26.8786,27.0469,1800224.3388,0
+VEA.US,D,20110222,000000,26.476,26.655,26.23,26.2678,2664561.8723414,0
+VEA.US,D,20110223,000000,26.3524,26.4526,26.1171,26.2678,2244753.9154344,0
+VEA.US,D,20110224,000000,26.3174,26.4107,26.0859,26.2863,2021533.4712413,0
+VEA.US,D,20110225,000000,26.4848,26.651,26.4653,26.6375,5513660.4316607,0
+VEA.US,D,20110228,000000,26.9068,26.9885,26.761,26.8981,1439032.683989,0
+VEA.US,D,20110301,000000,26.9807,26.9963,26.476,26.5071,2564171.2250119,0
+VEA.US,D,20110302,000000,26.5704,26.7678,26.5207,26.6375,1608558.5309577,0
+VEA.US,D,20110303,000000,26.8515,27.009,26.7483,27.009,2897344.0159924,0
+VEA.US,D,20110304,000000,26.9136,26.9438,26.5577,26.7483,2740629.8181575,0
+VEA.US,D,20110307,000000,26.8718,26.9068,26.4107,26.4585,2081374.2877517,0
+VEA.US,D,20110308,000000,26.4391,26.6452,26.2824,26.5509,1984326.1226736,0
+VEA.US,D,20110309,000000,26.5704,26.6238,26.4468,26.5197,2128756.1070543,0
+VEA.US,D,20110310,000000,26.0801,26.0801,25.8399,25.8817,2995172.539123,0
+VEA.US,D,20110311,000000,25.6765,25.9614,25.657,25.9206,3263521.120338,0
+VEA.US,D,20110314,000000,25.3147,25.4683,25.1737,25.446,2547753.8898568,0
+VEA.US,D,20110315,000000,24.1388,25.0375,23.9792,24.8828,5217167.5535683,0
+VEA.US,D,20110316,000000,24.7224,24.8147,23.8819,24.132,4775571.259574,0
+VEA.US,D,20110317,000000,24.986,25.0812,24.7845,24.9129,4282913.4341954,0
+VEA.US,D,20110318,000000,25.233,25.3613,25.1795,25.3069,5035966.1518637,0
+VEA.US,D,20110321,000000,25.7271,25.9819,25.7008,25.9372,2215785.0504962,0
+VEA.US,D,20110322,000000,25.9372,25.9372,25.7271,25.8641,1452932.1049536,0
+VEA.US,D,20110323,000000,25.7008,25.9614,25.5997,25.8641,2146350.6621966,0
+VEA.US,D,20110324,000000,26.0159,26.2473,25.9304,26.23,1995057.8451403,0
+VEA.US,D,20110325,000000,26.0441,26.1424,25.9061,25.9061,2093553.6309535,0
+VEA.US,D,20110328,000000,25.9614,26.0859,25.8982,25.9119,3178273.9430425,0
+VEA.US,D,20110329,000000,25.8641,26.0801,25.762,26.0646,1567293.1148888,0
+VEA.US,D,20110330,000000,26.2445,26.4107,26.1939,26.3524,2126753.2908669,0
+VEA.US,D,20110331,000000,26.226,26.3311,26.1434,26.226,2988742.5532725,0
+VEA.US,D,20110401,000000,26.3087,26.5645,26.1792,26.4925,15278101.84664,0
+VEA.US,D,20110404,000000,26.5509,26.5859,26.4185,26.4848,16963345.20725,0
+VEA.US,D,20110405,000000,26.2941,26.5071,26.261,26.4185,1758025.3718594,0
+VEA.US,D,20110406,000000,26.5431,26.6812,26.5431,26.651,1335036.3506382,0
+VEA.US,D,20110407,000000,26.5771,26.6666,26.368,26.5285,1908733.1774112,0
+VEA.US,D,20110408,000000,26.8125,26.8728,26.6753,26.7347,6196956.9532948,0
+VEA.US,D,20110411,000000,26.8368,26.8913,26.6452,26.6753,1333244.3030946,0
+VEA.US,D,20110412,000000,26.5771,26.5995,26.368,26.4323,1273806.5173572,0
+VEA.US,D,20110413,000000,26.7414,26.7483,26.4585,26.5207,1435087.7118578,0
+VEA.US,D,20110414,000000,26.4391,26.688,26.404,26.6375,5424949.4516259,0
+VEA.US,D,20110415,000000,26.5509,26.651,26.4323,26.5995,5469081.3212527,0
+VEA.US,D,20110418,000000,26.0646,26.1006,25.762,26.0578,4986850.8889818,0
+VEA.US,D,20110419,000000,26.2007,26.2824,26.1064,26.2473,1188971.6240919,0
+VEA.US,D,20110420,000000,26.8183,26.9584,26.8183,26.9448,2661359.2170929,0
+VEA.US,D,20110421,000000,27.1491,27.1559,27.0207,27.1033,1806359.248549,0
+VEA.US,D,20110425,000000,27.1403,27.1694,26.9963,27.0916,1678976.8489758,0
+VEA.US,D,20110426,000000,27.1762,27.3455,27.1091,27.3008,1230271.9969115,0
+VEA.US,D,20110427,000000,27.3922,27.6693,27.2327,27.6402,1493537.455318,0
+VEA.US,D,20110428,000000,27.6265,27.8465,27.6265,27.8308,1261454.4466811,0
+VEA.US,D,20110429,000000,27.8465,27.9679,27.8153,27.8523,1558360.6369436,0
+VEA.US,D,20110502,000000,27.9972,28.076,27.8308,27.859,2291608.2990574,0
+VEA.US,D,20110503,000000,27.7122,27.859,27.5138,27.6334,1749015.7834347,0
+VEA.US,D,20110504,000000,27.6899,27.6899,27.3076,27.3922,1968315.9308501,0
+VEA.US,D,20110505,000000,27.1344,27.1831,26.761,26.8728,4188623.7680039,0
+VEA.US,D,20110506,000000,27.225,27.3367,26.7347,26.8913,1934059.3432978,0
+VEA.US,D,20110509,000000,26.8913,27.0976,26.7834,27.0692,1765229.5469241,0
+VEA.US,D,20110510,000000,27.1617,27.3367,27.0976,27.3289,1872626.9664906,0
+VEA.US,D,20110511,000000,27.1976,27.2035,26.688,26.8125,2664279.1339166,0
+VEA.US,D,20110512,000000,26.7123,27.0031,26.5431,26.8913,2058913.5472832,0
+VEA.US,D,20110513,000000,26.8242,26.8515,26.3174,26.4585,2123686.3500622,0
+VEA.US,D,20110516,000000,26.4107,26.7036,26.3446,26.4273,2808253.6523986,0
+VEA.US,D,20110517,000000,26.3019,26.4925,26.1569,26.476,2155426.0515637,0
+VEA.US,D,20110518,000000,26.4585,26.7347,26.404,26.655,1544679.181601,0
+VEA.US,D,20110519,000000,26.7201,26.832,26.5645,26.8183,1141405.7677781,0
+VEA.US,D,20110520,000000,26.6452,26.651,26.3233,26.4107,1440791.8310612,0
+VEA.US,D,20110523,000000,25.8292,25.9119,25.7008,25.798,2499171.2033534,0
+VEA.US,D,20110524,000000,25.9955,26.1006,25.8641,25.9372,1928320.2673436,0
+VEA.US,D,20110525,000000,25.8438,26.2085,25.8438,26.1336,1855993.7219929,0
+VEA.US,D,20110526,000000,26.2678,26.4468,26.0928,26.3884,1446494.922125,0
+VEA.US,D,20110527,000000,26.5431,26.6628,26.4848,26.5704,1527846.4779964,0
+VEA.US,D,20110531,000000,27.0207,27.1033,26.8515,27.0976,9563797.8910435,0
+VEA.US,D,20110601,000000,26.9885,27.0031,26.4536,26.4711,3209131.5006584,0
+VEA.US,D,20110602,000000,26.5995,26.6666,26.3233,26.6375,2022697.3254119,0
+VEA.US,D,20110603,000000,26.3524,26.7834,26.3446,26.6375,11847375.390696,0
+VEA.US,D,20110606,000000,26.5509,26.5771,26.2678,26.2824,6275615.811222,0
+VEA.US,D,20110607,000000,26.615,26.7123,26.4925,26.4925,2454376.1836028,0
+VEA.US,D,20110608,000000,26.3087,26.3884,26.1249,26.1647,3024824.0888396,0
+VEA.US,D,20110609,000000,26.2532,26.4994,26.1939,26.4585,1737366.9603318,0
+VEA.US,D,20110610,000000,26.2007,26.2221,25.7349,25.798,2973996.9733128,0
+VEA.US,D,20110613,000000,25.8895,26.0159,25.7231,25.8641,1942714.2235168,0
+VEA.US,D,20110614,000000,26.2532,26.4185,26.2221,26.3174,1913678.5294964,0
+VEA.US,D,20110615,000000,25.762,25.8641,25.3565,25.4158,4722236.511254,0
+VEA.US,D,20110616,000000,25.3069,25.4683,25.1298,25.3613,3316785.9551567,0
+VEA.US,D,20110617,000000,25.6765,25.7271,25.5316,25.6143,1873941.957201,0
+VEA.US,D,20110620,000000,25.4761,25.6356,25.4372,25.5997,2058746.9886475,0
+VEA.US,D,20110621,000000,25.8496,26.1715,25.8136,26.1569,1723311.2621287,0
+VEA.US,D,20110622,000000,26.0101,26.1715,25.8641,25.8641,4856696.6247055,0
+VEA.US,D,20110623,000000,25.4051,25.6356,25.2261,25.6143,4602456.1768196,0
+VEA.US,D,20110624,000000,25.6444,25.6522,25.337,25.3808,1639770.7967793,0
+VEA.US,D,20110627,000000,25.3429,25.6686,25.3147,25.5997,2120407.612474,0
+VEA.US,D,20110628,000000,25.7164,25.9206,25.6686,25.9119,1235966.8628574,0
+VEA.US,D,20110629,000000,26.2085,26.3884,26.049,26.368,3003448.0357828,0
+VEA.US,D,20110630,000000,26.5197,26.833,26.4585,26.7678,1614668.7653532,0
+VEA.US,D,20110701,000000,26.7269,27.077,26.6452,27.0469,1566018.2216277,0
+VEA.US,D,20110705,000000,26.9516,26.9885,26.8047,26.868,2098917.4359075,0
+VEA.US,D,20110706,000000,26.6628,26.7532,26.5207,26.7347,1508013.6626692,0
+VEA.US,D,20110707,000000,26.8981,26.9963,26.832,26.9516,1641589.5759558,0
+VEA.US,D,20110708,000000,26.6753,26.7483,26.4585,26.6062,1681612.9992349,0
+VEA.US,D,20110711,000000,25.9819,26.0724,25.7562,25.8136,1806823.9677055,0
+VEA.US,D,20110712,000000,25.6522,25.9372,25.5997,25.62,2019395.9687496,0
+VEA.US,D,20110713,000000,25.9235,26.2824,25.8563,26.0159,1643129.7292664,0
+VEA.US,D,20110714,000000,26.1792,26.23,25.7485,25.8058,1459385.7380178,0
+VEA.US,D,20110715,000000,25.9682,26.0383,25.7689,25.9061,1489995.5139596,0
+VEA.US,D,20110718,000000,25.553,25.6356,25.2913,25.5043,1683144.9274277,0
+VEA.US,D,20110719,000000,25.7349,25.9517,25.7271,25.9061,1778379.4540279,0
+VEA.US,D,20110720,000000,26.1249,26.2473,25.9955,26.2221,1303972.1369371,0
+VEA.US,D,20110721,000000,26.5129,26.8368,26.4323,26.7834,2638155.1316021,0
+VEA.US,D,20110722,000000,26.8183,26.8593,26.6306,26.8368,2424400.7698723,0
+VEA.US,D,20110725,000000,26.651,26.7755,26.5995,26.655,1627850.5447886,0
+VEA.US,D,20110726,000000,26.8047,26.9136,26.6812,26.8242,1336263.9494718,0
+VEA.US,D,20110727,000000,26.6062,26.651,26.1112,26.1715,1628062.3415722,0
+VEA.US,D,20110728,000000,26.1792,26.3806,26.0383,26.0724,2578097.3776095,0
+VEA.US,D,20110729,000000,25.9955,26.368,25.9235,26.1249,2121905.6120557,0
+VEA.US,D,20110801,000000,26.4391,26.4711,25.6075,25.8292,2852219.9915293,0
+VEA.US,D,20110802,000000,25.553,25.7485,25.1366,25.1503,3131491.5292004,0
+VEA.US,D,20110803,000000,25.2913,25.3292,24.8498,25.2913,6300514.2709823,0
+VEA.US,D,20110804,000000,24.449,24.4977,23.4569,23.4841,5060917.0467501,0
+VEA.US,D,20110805,000000,24.0123,24.1475,23.0796,23.9247,9240028.466003,0
+VEA.US,D,20110808,000000,23.0193,23.3207,22.0514,22.0933,8878180.8580463,0
+VEA.US,D,20110809,000000,22.993,23.562,22.3462,23.562,8798966.8046667,0
+VEA.US,D,20110810,000000,22.9483,22.9541,22.1575,22.171,6335081.3567321,0
+VEA.US,D,20110811,000000,22.282,23.4453,22.2645,23.208,5065998.1132792,0
+VEA.US,D,20110812,000000,23.5065,23.7224,23.2323,23.562,4029628.1281156,0
+VEA.US,D,20110815,000000,23.8596,24.1027,23.8285,24.1027,2302927.0893081,0
+VEA.US,D,20110816,000000,23.6835,24.0036,23.4841,23.6923,3583850.3898531,0
+VEA.US,D,20110817,000000,23.9578,24.1543,23.7224,23.8421,5282141.8717337,0
+VEA.US,D,20110818,000000,22.9988,23.0474,22.5018,22.7352,4017000.5159928,0
+VEA.US,D,20110819,000000,22.4931,22.9988,22.3102,22.354,3021938.1006269,0
+VEA.US,D,20110822,000000,23.0552,23.063,22.4794,22.5242,3165063.3756946,0
+VEA.US,D,20110823,000000,22.7352,23.2469,22.6118,23.2401,3445315.7586648,0
+VEA.US,D,20110824,000000,23.0708,23.3743,22.9297,23.2323,2520023.9332893,0
+VEA.US,D,20110825,000000,23.1798,23.2741,22.6205,22.6992,2768316.5928565,0
+VEA.US,D,20110826,000000,22.597,23.1127,22.3588,23.0193,2475760.4617774,0
+VEA.US,D,20110829,000000,23.3995,23.5843,23.3607,23.5843,1927305.4934335,0
+VEA.US,D,20110830,000000,23.3207,23.5698,23.1496,23.4841,5274571.6789264,0
+VEA.US,D,20110831,000000,23.8304,24.0328,23.7195,23.8917,3816147.2515531,0
+VEA.US,D,20110901,000000,23.7807,23.9715,23.5766,23.6096,4583611.4037698,0
+VEA.US,D,20110902,000000,23.1039,23.2906,23.0144,23.0426,2001552.6037936,0
+VEA.US,D,20110906,000000,21.9951,22.3034,21.8969,22.3034,3742660.9645906,0
+VEA.US,D,20110907,000000,22.636,22.9725,22.5495,22.9725,1899284.5733232,0
+VEA.US,D,20110908,000000,22.6487,22.8966,22.4464,22.5105,1723522.0307727,0
+VEA.US,D,20110909,000000,22.0719,22.1575,21.6586,21.7578,1849622.3401068,0
+VEA.US,D,20110912,000000,21.3288,21.6362,21.1235,21.6071,4187586.3750197,0
+VEA.US,D,20110913,000000,21.6439,21.9212,21.5447,21.8403,2556398.4886785,0
+VEA.US,D,20110914,000000,21.927,22.3326,21.5603,22.1429,2257372.2742996,0
+VEA.US,D,20110915,000000,22.4931,22.6487,22.3462,22.6283,3447904.6144966,0
+VEA.US,D,20110916,000000,22.6837,22.743,22.3871,22.6118,2794826.1475684,0
+VEA.US,D,20110919,000000,21.8969,22.1653,21.7363,22.0174,1481849.5629053,0
+VEA.US,D,20110920,000000,22.1283,22.3462,21.9454,22.0855,2622927.3541106,0
+VEA.US,D,20110921,000000,22.0719,22.1575,21.4474,21.4543,2827739.9846378,0
+VEA.US,D,20110922,000000,20.7725,20.9057,20.4621,20.6888,6788695.5759911,0
+VEA.US,D,20110923,000000,20.5518,20.9611,20.5147,20.893,4931664.4610141,0
+VEA.US,D,20110926,000000,21.0399,21.3687,20.7403,21.355,3487750.1696029,0
+VEA.US,D,20110927,000000,21.9815,22.2489,21.7285,21.8336,7418034.2966309,0
+VEA.US,D,20110928,000000,21.9328,22.0855,21.4601,21.5068,2809424.7035472,0
+VEA.US,D,20110929,000000,22.0426,22.1352,21.5855,21.9328,4505584.8517745,0
+VEA.US,D,20110930,000000,21.3765,21.5632,21.1733,21.1733,1749805.3947448,0
+VEA.US,D,20111003,000000,20.969,21.2705,20.5954,20.6402,4256973.4688921,0
+VEA.US,D,20111004,000000,20.3718,20.9971,20.1324,20.9971,4063769.5640185,0
+VEA.US,D,20111005,000000,20.9611,21.3327,20.7928,21.3327,5378346.962236,0
+VEA.US,D,20111006,000000,21.3288,21.9047,21.2354,21.9047,2458213.2010627,0
+VEA.US,D,20111007,000000,21.9951,22.1012,21.6867,21.7626,10537019.534196,0
+VEA.US,D,20111010,000000,22.318,22.597,22.2967,22.5913,1086391.0391447,0
+VEA.US,D,20111011,000000,22.318,22.5573,22.2587,22.5018,2055965.8706869,0
+VEA.US,D,20111012,000000,22.8724,23.1127,22.8111,22.9094,2290652.1291116,0
+VEA.US,D,20111013,000000,22.7567,22.9172,22.5427,22.889,1554481.465755,0
+VEA.US,D,20111014,000000,23.1408,23.2011,22.9385,23.1652,1480717.5810663,0
+VEA.US,D,20111017,000000,22.9609,22.9725,22.564,22.6283,2356400.6364912,0
+VEA.US,D,20111018,000000,22.5777,23.0854,22.3248,22.9025,2934177.1216996,0
+VEA.US,D,20111019,000000,22.7945,22.8966,22.5018,22.5495,3079714.4125662,0
+VEA.US,D,20111020,000000,22.597,22.6283,22.2489,22.564,1947619.4781526,0
+VEA.US,D,20111021,000000,22.9657,23.1573,22.9172,23.1496,1211849.7892893,0
+VEA.US,D,20111024,000000,23.1496,23.5289,23.1262,23.4919,1724055.6352908,0
+VEA.US,D,20111025,000000,23.2935,23.3811,22.993,23.1195,5233126.3384054,0
+VEA.US,D,20111026,000000,23.5153,23.5475,22.9725,23.4287,1152865.4131713,0
+VEA.US,D,20111027,000000,24.4977,24.8556,24.2778,24.7224,2383624.7483133,0
+VEA.US,D,20111028,000000,24.4276,24.5394,24.3439,24.52,1412381.2459947,0
+VEA.US,D,20111031,000000,23.7672,23.8013,23.2498,23.2498,1392332.521325,0
+VEA.US,D,20111101,000000,22.354,22.7567,22.2645,22.4844,3381518.6604864,0
+VEA.US,D,20111102,000000,22.6992,22.889,22.5835,22.743,1403110.5100795,0
+VEA.US,D,20111103,000000,23.135,23.3995,22.7567,23.3246,970898.04737042,0
+VEA.US,D,20111104,000000,23.0426,23.0961,22.743,23.0086,1163632.0923889,0
+VEA.US,D,20111107,000000,22.9853,23.1408,22.8023,23.1127,1459094.7744751,0
+VEA.US,D,20111108,000000,23.2245,23.4628,23.0193,23.3995,1877162.0908249,0
+VEA.US,D,20111109,000000,22.5377,22.5777,22.1429,22.1925,2233723.0043072,0
+VEA.US,D,20111110,000000,22.597,22.6438,22.2421,22.4844,1918582.7559925,0
+VEA.US,D,20111111,000000,22.7945,23.0921,22.7878,23.0318,1935950.0922552,0
+VEA.US,D,20111114,000000,22.743,22.8023,22.4931,22.6118,1737114.037959,0
+VEA.US,D,20111115,000000,22.5427,22.6701,22.3753,22.5377,1942257.7294782,0
+VEA.US,D,20111116,000000,22.318,22.5174,22.0855,22.0855,2138627.27657,0
+VEA.US,D,20111117,000000,22.2051,22.2967,21.782,21.8677,2381002.9920104,0
+VEA.US,D,20111118,000000,22.1012,22.1497,21.8812,21.9328,1975777.1408465,0
+VEA.US,D,20111121,000000,21.4543,21.5116,21.2286,21.3959,4061386.3361322,0
+VEA.US,D,20111122,000000,21.3628,21.4824,21.2004,21.3327,3088392.9399988,0
+VEA.US,D,20111123,000000,21.076,21.0944,20.722,20.7287,5354001.6416486,0
+VEA.US,D,20111125,000000,20.7092,20.9271,20.6402,20.6519,797751.09228445,0
+VEA.US,D,20111128,000000,21.5116,21.6226,21.4028,21.5165,2111805.1673811,0
+VEA.US,D,20111129,000000,21.6226,21.7704,21.537,21.6586,2747027.9316765,0
+VEA.US,D,20111130,000000,22.53,22.777,22.4706,22.7634,3206330.848043,0
+VEA.US,D,20111201,000000,22.6614,22.7878,22.4726,22.53,3673187.5069813,0
+VEA.US,D,20111202,000000,22.8471,22.8539,22.5865,22.6078,3664309.5204416,0
+VEA.US,D,20111205,000000,23.0474,23.0474,22.6925,22.8423,3901617.5351693,0
+VEA.US,D,20111206,000000,22.743,22.9074,22.6536,22.7567,1783557.1656913,0
+VEA.US,D,20111207,000000,22.6078,22.9735,22.5174,22.9006,2201692.3392631,0
+VEA.US,D,20111208,000000,22.601,22.6244,22.1157,22.1876,3098220.9276459,0
+VEA.US,D,20111209,000000,22.3695,22.7119,22.355,22.6671,2255871.1902987,0
+VEA.US,D,20111212,000000,22.2198,22.2198,21.9212,22.0174,2570761.6006598,0
+VEA.US,D,20111213,000000,22.1157,22.2801,21.6421,21.7441,3106925.1585717,0
+VEA.US,D,20111214,000000,21.6206,21.6867,21.393,21.4757,4866680.889591,0
+VEA.US,D,20111215,000000,21.7217,21.7578,21.5068,21.5924,3406786.2224086,0
+VEA.US,D,20111216,000000,21.6264,21.7091,21.3842,21.5078,4618394.3988621,0
+VEA.US,D,20111219,000000,21.6206,21.6421,21.2646,21.3094,6178939.8327249,0
+VEA.US,D,20111220,000000,21.7938,22.0574,21.7714,22.0213,3732304.5131241,0
+VEA.US,D,20111221,000000,21.9338,21.9464,21.7383,21.9405,5732572.9703991,0
+VEA.US,D,20111222,000000,21.9338,22.1225,21.9047,22.1157,5347618.9502255,0
+VEA.US,D,20111223,000000,22.1683,22.2957,22.1157,22.2957,3547833.6270887,0
+VEA.US,D,20111227,000000,22.2314,22.2469,22.1352,22.1798,5013631.8725817,0
+VEA.US,D,20111228,000000,22.1448,22.1448,21.7714,21.8064,6451108.9811642,0
+VEA.US,D,20111229,000000,21.8812,22.1945,21.8376,22.1876,6174310.1195358,0
+VEA.US,D,20111230,000000,22.1663,22.3268,22.1419,22.2751,3767625.2252935,0
+VEA.US,D,20120103,000000,22.7352,22.9609,22.7265,22.8694,11381215.810492,0
+VEA.US,D,20120104,000000,22.7567,22.7965,22.5943,22.743,3587793.3057049,0
+VEA.US,D,20120105,000000,22.3773,22.4346,22.2469,22.4123,2882035.0154625,0
+VEA.US,D,20120106,000000,22.3034,22.3472,22.0574,22.1507,2810670.8088959,0
+VEA.US,D,20120109,000000,22.2626,22.2703,22.0486,22.2032,2271850.5379303,0
+VEA.US,D,20120110,000000,22.5738,22.601,22.5008,22.566,2559067.5394089,0
+VEA.US,D,20120111,000000,22.3773,22.4912,22.2801,22.4912,3809498.2719409,0
+VEA.US,D,20120112,000000,22.566,22.6156,22.39,22.5583,1854201.6744493,0
+VEA.US,D,20120113,000000,22.3034,22.3403,22.0574,22.3403,3269914.0931584,0
+VEA.US,D,20120117,000000,22.6156,22.7187,22.5505,22.5583,5497888.7682538,0
+VEA.US,D,20120118,000000,22.7187,22.9793,22.6905,22.9657,2566142.1688679,0
+VEA.US,D,20120119,000000,23.1496,23.2498,23.0358,23.2351,2245438.6564924,0
+VEA.US,D,20120120,000000,23.2351,23.3519,23.1962,23.346,2152402.2926276,0
+VEA.US,D,20120123,000000,23.4141,23.5337,23.346,23.4598,3828044.8844699,0
+VEA.US,D,20120124,000000,23.1885,23.3869,23.1408,23.346,2784720.5621952,0
+VEA.US,D,20120125,000000,23.2498,23.6563,23.1408,23.5766,3532360.1242027,0
+VEA.US,D,20120126,000000,23.8304,23.8694,23.5698,23.634,2772241.0021931,0
+VEA.US,D,20120127,000000,23.5698,23.7136,23.5552,23.6563,4101239.0882166,0
+VEA.US,D,20120130,000000,23.2839,23.4228,23.2429,23.3811,3097603.0156702,0
+VEA.US,D,20120131,000000,23.6563,23.6563,23.3685,23.524,5199986.3105962,0
+VEA.US,D,20120201,000000,23.8304,24.0036,23.8013,23.8839,3193550.0431011,0
+VEA.US,D,20120202,000000,23.9404,24.0123,23.8626,23.9316,2687966.4450789,0
+VEA.US,D,20120203,000000,24.0619,24.3032,24.0502,24.2748,3449229.8866043,0
+VEA.US,D,20120206,000000,24.0619,24.1952,24.0328,24.165,2486414.045625,0
+VEA.US,D,20120207,000000,24.1815,24.379,24.0862,24.3333,3521011.5178999,0
+VEA.US,D,20120208,000000,24.4276,24.4753,24.2817,24.4276,2092438.0993502,0
+VEA.US,D,20120209,000000,24.4919,24.5365,24.3547,24.4676,2239716.0307738,0
+VEA.US,D,20120210,000000,24.0502,24.0931,23.9471,24.0201,2175816.1186227,0
+VEA.US,D,20120213,000000,24.3032,24.3459,24.2097,24.2964,1811353.9513411,0
+VEA.US,D,20120214,000000,24.165,24.2224,23.9705,24.129,2122562.5933411,0
+VEA.US,D,20120215,000000,24.3177,24.341,24.1212,24.1524,3053083.5373664,0
+VEA.US,D,20120216,000000,24.0931,24.4753,24.0551,24.4676,7573498.2765581,0
+VEA.US,D,20120217,000000,24.5822,24.6231,24.4422,24.5735,2283326.6335592,0
+VEA.US,D,20120221,000000,24.6718,24.7398,24.5512,24.59,2329799.5773436,0
+VEA.US,D,20120222,000000,24.5434,24.6105,24.4626,24.5288,1627692.2112706,0
+VEA.US,D,20120223,000000,24.5658,24.7398,24.4422,24.7252,1628570.2425972,0
+VEA.US,D,20120224,000000,24.8186,24.9587,24.8128,24.8848,1700299.4387668,0
+VEA.US,D,20120227,000000,24.558,24.8128,24.4919,24.7321,3050816.4892692,0
+VEA.US,D,20120228,000000,24.8079,24.9908,24.7574,24.983,4084974.9458807,0
+VEA.US,D,20120229,000000,25.0531,25.091,24.6562,24.6726,4832031.5526632,0
+VEA.US,D,20120301,000000,24.7905,24.9752,24.7836,24.9372,3832445.3225,0
+VEA.US,D,20120302,000000,24.766,24.7719,24.6241,24.6902,2456657.6256562,0
+VEA.US,D,20120305,000000,24.6445,24.6445,24.4841,24.5512,2615560.7329691,0
+VEA.US,D,20120306,000000,23.99,24.0132,23.7195,23.7807,2880251.1930367,0
+VEA.US,D,20120307,000000,23.9316,24.0989,23.8839,24.0707,2049112.291269,0
+VEA.US,D,20120308,000000,24.4568,24.6814,24.3868,24.591,4055246.2856846,0
+VEA.US,D,20120309,000000,24.4568,24.5745,24.4198,24.4919,3284079.8023122,0
+VEA.US,D,20120312,000000,24.3936,24.4676,24.2817,24.4422,2009535.0806313,0
+VEA.US,D,20120313,000000,24.5434,24.8498,24.5073,24.841,2895336.0591063,0
+VEA.US,D,20120314,000000,24.766,24.8255,24.558,24.6193,2089964.3951679,0
+VEA.US,D,20120315,000000,24.6971,24.8848,24.6231,24.8556,1524068.0645009,0
+VEA.US,D,20120316,000000,25.0297,25.1124,25.0102,25.0297,2102630.0484605,0
+VEA.US,D,20120319,000000,24.9587,25.2135,24.9372,25.1542,1746394.0271318,0
+VEA.US,D,20120320,000000,24.7992,24.8993,24.7048,24.8498,1888899.3339443,0
+VEA.US,D,20120321,000000,24.7836,24.7905,24.6045,24.7048,2360869.959883,0
+VEA.US,D,20120322,000000,24.451,24.591,24.415,24.5288,1878639.5276121,0
+VEA.US,D,20120323,000000,24.5016,24.7058,24.3868,24.6814,2543774.9891146,0
+VEA.US,D,20120326,000000,24.8789,25.0375,24.8721,25.0161,2110015.176117,0
+VEA.US,D,20120327,000000,25.0463,25.0617,24.8721,24.8789,1842812.9706972,0
+VEA.US,D,20120328,000000,24.9003,24.9159,24.591,24.7174,1492959.6407915,0
+VEA.US,D,20120329,000000,24.4919,24.5822,24.3557,24.5521,19868753.951257,0
+VEA.US,D,20120330,000000,24.7321,24.7719,24.6017,24.7574,7942367.0507082,0
+VEA.US,D,20120402,000000,24.6455,25.0987,24.591,25.0375,10522474.441483,0
+VEA.US,D,20120403,000000,24.8926,24.9003,24.4636,24.591,4415397.4630923,0
+VEA.US,D,20120404,000000,24.1047,24.1602,23.9111,24.0511,3608942.139882,0
+VEA.US,D,20120405,000000,23.8626,24.0425,23.8392,23.9413,2860846.083836,0
+VEA.US,D,20120409,000000,23.6719,23.845,23.6505,23.775,3837503.7699551,0
+VEA.US,D,20120410,000000,23.7108,23.7672,23.277,23.3004,3673727.2803378,0
+VEA.US,D,20120411,000000,23.741,23.7807,23.5766,23.5843,5870457.81728,0
+VEA.US,D,20120412,000000,23.7274,24.0629,23.7108,24.0425,2332561.1606494,0
+VEA.US,D,20120413,000000,23.8392,23.8392,23.5465,23.5698,3500582.3815313,0
+VEA.US,D,20120416,000000,23.7274,23.8226,23.562,23.7136,2712089.6874854,0
+VEA.US,D,20120417,000000,23.9705,24.1737,23.878,24.0989,1693532.2230859,0
+VEA.US,D,20120418,000000,23.9413,24.0872,23.9111,23.9647,2973037.7189479,0
+VEA.US,D,20120419,000000,23.9559,24.0931,23.7108,23.8304,2494433.5354929,0
+VEA.US,D,20120420,000000,24.0132,24.1368,23.984,24.0707,1954108.0679675,0
+VEA.US,D,20120423,000000,23.6028,23.6418,23.4151,23.5902,2787850.2195231,0
+VEA.US,D,20120424,000000,23.6952,23.8839,23.6719,23.7895,1867216.8952489,0
+VEA.US,D,20120425,000000,24.0707,24.13,23.9559,24.0931,1897523.3699715,0
+VEA.US,D,20120426,000000,23.9977,24.2817,23.9792,24.2457,3253687.9919923,0
+VEA.US,D,20120427,000000,24.3042,24.379,24.1952,24.3042,2320566.8825983,0
+VEA.US,D,20120430,000000,24.2273,24.2341,24.0881,24.169,7244009.3102183,0
+VEA.US,D,20120501,000000,24.13,24.379,24.1212,24.2895,4258054.0437447,0
+VEA.US,D,20120502,000000,23.9792,24.13,23.8917,24.0989,4652525.5533678,0
+VEA.US,D,20120503,000000,24.0511,24.0784,23.8392,23.8917,2516776.0398928,0
+VEA.US,D,20120504,000000,23.7584,23.7963,23.4958,23.5046,2763711.5550208,0
+VEA.US,D,20120507,000000,23.5124,23.7108,23.489,23.6661,2066495.0496276,0
+VEA.US,D,20120508,000000,23.4005,23.4151,23.0679,23.3305,3047160.4244012,0
+VEA.US,D,20120509,000000,22.8694,23.1652,22.7634,23.0426,3167005.5316383,0
+VEA.US,D,20120510,000000,23.2721,23.3004,23.1117,23.1583,3571452.0528894,0
+VEA.US,D,20120511,000000,22.8782,23.2031,22.8782,22.993,1627336.4749252,0
+VEA.US,D,20120514,000000,22.6536,22.743,22.5738,22.5865,3725115.7601554,0
+VEA.US,D,20120515,000000,22.4571,22.5583,22.2557,22.2879,3633678.1535655,0
+VEA.US,D,20120516,000000,22.2801,22.3968,22.0486,22.0699,4448723.5841921,0
+VEA.US,D,20120517,000000,22.0418,22.0642,21.784,21.8016,3160991.9423771,0
+VEA.US,D,20120518,000000,21.8531,21.889,21.5836,21.6196,3859500.8194068,0
+VEA.US,D,20120521,000000,21.7782,22.1157,21.7519,22.1157,2210365.7259971,0
+VEA.US,D,20120522,000000,22.1225,22.2751,21.928,22.034,3372532.7192755,0
+VEA.US,D,20120523,000000,21.7519,21.8453,21.4543,21.8453,4303262.3756653,0
+VEA.US,D,20120524,000000,21.8209,21.8599,21.5564,21.6935,5718791.785503,0
+VEA.US,D,20120525,000000,21.5769,21.7227,21.5769,21.6264,2243128.4265265,0
+VEA.US,D,20120529,000000,21.8803,21.9843,21.7227,21.8803,3242539.8729362,0
+VEA.US,D,20120530,000000,21.5477,21.5564,21.3415,21.3765,3246155.8403549,0
+VEA.US,D,20120531,000000,21.4824,21.5408,21.2286,21.4659,5380846.3699115,0
+VEA.US,D,20120601,000000,21.0895,21.1897,20.9115,20.93,5786177.0913275,0
+VEA.US,D,20120604,000000,21.1177,21.1897,20.9515,21.0954,3506513.7196144,0
+VEA.US,D,20120605,000000,21.0828,21.2559,21.0682,21.2063,3098561.2418954,0
+VEA.US,D,20120606,000000,21.4231,21.8453,21.4173,21.8151,2892919.9307485,0
+VEA.US,D,20120607,000000,22.1352,22.1439,21.8209,21.8599,2330429.826996,0
+VEA.US,D,20120608,000000,21.5321,21.8297,21.4824,21.7782,3074597.3611466,0
+VEA.US,D,20120611,000000,22.0272,22.034,21.5681,21.5836,4006947.3657457,0
+VEA.US,D,20120612,000000,21.784,21.9669,21.6031,21.9601,3657123.8518922,0
+VEA.US,D,20120613,000000,21.784,21.9921,21.7383,21.7928,2377303.7452738,0
+VEA.US,D,20120614,000000,21.7714,22.0272,21.7305,21.9124,3538216.4080857,0
+VEA.US,D,20120615,000000,22.0564,22.2801,22.034,22.2557,2995710.2562001,0
+VEA.US,D,20120618,000000,22.1507,22.2751,22.0933,22.2032,1950515.7477626,0
+VEA.US,D,20120619,000000,22.4346,22.7051,22.4035,22.5505,6709559.6612307,0
+VEA.US,D,20120620,000000,22.6467,22.8471,22.5096,22.7119,5775095.8013537,0
+VEA.US,D,20120621,000000,22.6467,22.6973,22.1012,22.1157,3892546.2583612,0
+VEA.US,D,20120622,000000,22.3248,22.3608,22.173,22.3326,2426399.4735009,0
+VEA.US,D,20120625,000000,21.9338,21.9464,21.7782,21.8209,2799427.0728453,0
+VEA.US,D,20120626,000000,21.9405,22.0213,21.7655,21.9464,5311235.1415788,0
+VEA.US,D,20120627,000000,22.0213,22.1945,21.9755,22.1595,3792379.7454921,0
+VEA.US,D,20120628,000000,21.9755,22.209,21.9047,22.1798,4659355.485572,0
+VEA.US,D,20120629,000000,22.8937,23.0017,22.8111,22.9667,4992230.1160317,0
+VEA.US,D,20120702,000000,23.0426,23.1583,22.9473,23.1252,8957308.5476889,0
+VEA.US,D,20120703,000000,23.1408,23.3811,23.1117,23.3675,6107459.4463692,0
+VEA.US,D,20120705,000000,22.993,23.0591,22.8782,23.0086,3710483.2755656,0
+VEA.US,D,20120706,000000,22.782,22.8218,22.6321,22.7634,2826503.1325466,0
+VEA.US,D,20120709,000000,22.6536,22.7265,22.5583,22.7187,3360477.7809804,0
+VEA.US,D,20120710,000000,22.7965,22.8393,22.5008,22.5377,4805089.1511262,0
+VEA.US,D,20120711,000000,22.6156,22.7119,22.5008,22.6321,5594773.4591154,0
+VEA.US,D,20120712,000000,22.318,22.4434,22.1945,22.3773,2335548.934695,0
+VEA.US,D,20120713,000000,22.3968,22.7508,22.3968,22.7051,2155527.8373967,0
+VEA.US,D,20120716,000000,22.6467,22.7702,22.53,22.6973,2423101.2012578,0
+VEA.US,D,20120717,000000,22.7702,22.8335,22.4912,22.777,1978045.2170834,0
+VEA.US,D,20120718,000000,22.6925,22.9735,22.6925,22.9473,2250468.3160352,0
+VEA.US,D,20120719,000000,23.0766,23.1894,23.0154,23.134,2551437.7144974,0
+VEA.US,D,20120720,000000,22.7352,22.7567,22.601,22.6244,1725870.3019083,0
+VEA.US,D,20120723,000000,22.0145,22.209,21.9338,22.1507,2071459.9363675,0
+VEA.US,D,20120724,000000,22.1137,22.1419,21.7578,21.8978,2231047.7847385,0
+VEA.US,D,20120725,000000,22.0933,22.1352,21.928,22.0272,1869043.8995433,0
+VEA.US,D,20120726,000000,22.6321,22.7352,22.5796,22.6973,1722439.3996405,0
+VEA.US,D,20120727,000000,22.886,23.277,22.8616,23.1962,1937531.3711547,0
+VEA.US,D,20120730,000000,23.0591,23.2186,23.0524,23.1408,3461308.4721129,0
+VEA.US,D,20120731,000000,23.1379,23.1875,23.0017,23.024,3715458.4437029,0
+VEA.US,D,20120801,000000,23.172,23.2273,23.0086,23.0358,3160478.9006536,0
+VEA.US,D,20120802,000000,22.7702,22.9667,22.5377,22.7187,2155579.244383,0
+VEA.US,D,20120803,000000,23.1894,23.5337,23.1846,23.4804,2281450.278558,0
+VEA.US,D,20120806,000000,23.5766,23.7195,23.5415,23.6281,1732484.3247699,0
+VEA.US,D,20120807,000000,23.8226,23.9481,23.8091,23.8392,2889201.1493573,0
+VEA.US,D,20120808,000000,23.6884,23.878,23.6806,23.845,2982178.9092576,0
+VEA.US,D,20120809,000000,23.7584,23.9044,23.7352,23.8304,1922819.7198061,0
+VEA.US,D,20120810,000000,23.6563,23.878,23.6028,23.878,2720980.0117017,0
+VEA.US,D,20120813,000000,23.8226,23.8694,23.6806,23.7672,2200665.2276761,0
+VEA.US,D,20120814,000000,23.8226,23.878,23.7584,23.8148,1207210.8228427,0
+VEA.US,D,20120815,000000,23.741,23.8148,23.7195,23.7352,1185727.8432543,0
+VEA.US,D,20120816,000000,23.8626,24.0629,23.7963,24.0036,2043687.8260713,0
+VEA.US,D,20120817,000000,24.0872,24.0931,23.9647,24.0872,2247009.6539947,0
+VEA.US,D,20120820,000000,23.9792,24.0338,23.8917,24.0036,5056206.1105226,0
+VEA.US,D,20120821,000000,24.1883,24.3343,24.0931,24.1446,3466501.6058723,0
+VEA.US,D,20120822,000000,23.9559,24.1815,23.9237,24.1144,2874733.1671238,0
+VEA.US,D,20120823,000000,24.0551,24.0931,23.9316,23.984,2777417.6857168,0
+VEA.US,D,20120824,000000,23.8392,24.0784,23.7807,23.9559,7912661.009586,0
+VEA.US,D,20120827,000000,24.0425,24.0989,23.9705,23.984,1195737.811633,0
+VEA.US,D,20120828,000000,23.878,23.9977,23.845,23.9559,3479909.5760475,0
+VEA.US,D,20120829,000000,23.9111,23.9705,23.8626,23.8917,2222290.0905468,0
+VEA.US,D,20120830,000000,23.7807,23.7807,23.5465,23.5552,2960563.2996444,0
+VEA.US,D,20120831,000000,23.8654,23.9024,23.633,23.7837,5882023.3610652,0
+VEA.US,D,20120904,000000,23.704,23.7205,23.5387,23.633,3836153.822494,0
+VEA.US,D,20120905,000000,23.633,23.6651,23.524,23.5824,2618073.5064611,0
+VEA.US,D,20120906,000000,23.7692,24.2136,23.7692,24.169,6939074.3768304,0
+VEA.US,D,20120907,000000,24.4014,24.5249,24.4014,24.5249,4132967.4801811,0
+VEA.US,D,20120910,000000,24.4431,24.4919,24.2974,24.3255,2214383.6960489,0
+VEA.US,D,20120911,000000,24.4198,24.6455,24.415,24.6115,2631671.6824858,0
+VEA.US,D,20120912,000000,24.7845,24.8138,24.664,24.7407,2388106.4093817,0
+VEA.US,D,20120913,000000,24.7262,25.233,24.6455,25.1629,3209935.5059246,0
+VEA.US,D,20120914,000000,25.4012,25.5869,25.3282,25.3847,3813767.1080859,0
+VEA.US,D,20120917,000000,25.3458,25.3876,25.1853,25.2398,2725247.819707,0
+VEA.US,D,20120918,000000,25.0891,25.193,25.0511,25.1629,2212482.6656943,0
+VEA.US,D,20120919,000000,25.1863,25.2806,25.1065,25.2213,2882078.197331,0
+VEA.US,D,20120920,000000,24.9179,25.0822,24.8429,25.0599,1984893.6558026,0
+VEA.US,D,20120921,000000,25.2427,25.2514,25.0978,25.1065,2350216.3760355,0
+VEA.US,D,20120924,000000,24.911,25.1396,24.875,25.0443,5866535.4642229,0
+VEA.US,D,20120925,000000,25.0822,25.2008,24.8351,24.8526,3985633.0010724,0
+VEA.US,D,20120926,000000,24.6795,24.6795,24.4947,24.6017,3868980.2676865,0
+VEA.US,D,20120927,000000,24.7486,24.9722,24.6621,24.8799,2999797.1116135,0
+VEA.US,D,20120928,000000,24.6261,24.6338,24.3575,24.411,3963805.5946756,0
+VEA.US,D,20121001,000000,24.6425,24.8526,24.5472,24.6017,4784778.2508262,0
+VEA.US,D,20121002,000000,24.8147,24.8526,24.6075,24.6873,3614788.1423678,0
+VEA.US,D,20121003,000000,24.6708,24.6708,24.5317,24.594,3974247.3817395,0
+VEA.US,D,20121004,000000,24.7321,24.8877,24.7038,24.8672,2465340.2656478,0
+VEA.US,D,20121005,000000,25.0511,25.1318,24.8526,24.9179,2932515.6479014,0
+VEA.US,D,20121008,000000,24.7574,24.7845,24.6795,24.7574,1604139.5864125,0
+VEA.US,D,20121009,000000,24.5774,24.6347,24.3858,24.4014,2463109.202441,0
+VEA.US,D,20121010,000000,24.3936,24.4431,24.2486,24.3157,2046983.0138952,0
+VEA.US,D,20121011,000000,24.5862,24.6425,24.4703,24.4703,1786002.0819613,0
+VEA.US,D,20121012,000000,24.5394,24.6347,24.4198,24.4771,4373549.0917984,0
+VEA.US,D,20121015,000000,24.6075,24.7321,24.5112,24.6961,3100662.7594967,0
+VEA.US,D,20121016,000000,24.981,25.1318,24.949,25.1124,2108580.9211983,0
+VEA.US,D,20121017,000000,25.2358,25.3769,25.1863,25.3507,2869661.3538523,0
+VEA.US,D,20121018,000000,25.267,25.413,25.1863,25.267,1426739.2172773,0
+VEA.US,D,20121019,000000,25.1795,25.2008,24.8877,24.9247,2019665.341358,0
+VEA.US,D,20121022,000000,25.1065,25.1318,24.9334,25.0822,2325800.113807,0
+VEA.US,D,20121023,000000,24.5774,24.6153,24.415,24.5618,2636653.0194614,0
+VEA.US,D,20121024,000000,24.7165,24.7486,24.5774,24.594,2428520.5257569,0
+VEA.US,D,20121025,000000,24.8799,24.8945,24.6425,24.7321,1419056.9572398,0
+VEA.US,D,20121026,000000,24.6795,24.7398,24.594,24.7038,2454820.3399647,0
+VEA.US,D,20121031,000000,24.8429,24.8526,24.6075,24.6621,3751874.1246812,0
+VEA.US,D,20121101,000000,24.8206,24.9548,24.7845,24.9548,3478125.7536218,0
+VEA.US,D,20121102,000000,24.9247,24.9247,24.6873,24.7165,4099990.9265884,0
+VEA.US,D,20121105,000000,24.6474,24.7038,24.5774,24.6347,3694030.9836597,0
+VEA.US,D,20121106,000000,24.7574,24.9247,24.7321,24.8945,3003064.5396648,0
+VEA.US,D,20121107,000000,24.6153,24.6153,24.3858,24.5112,3349639.1319821,0
+VEA.US,D,20121108,000000,24.4286,24.5112,24.2729,24.2729,3574947.72796,0
+VEA.US,D,20121109,000000,24.1845,24.4072,24.1552,24.2788,10680717.483092,0
+VEA.US,D,20121112,000000,24.2944,24.3235,24.2059,24.2652,4330685.9465943,0
+VEA.US,D,20121113,000000,24.0338,24.3157,24.0036,24.1378,2881351.3025443,0
+VEA.US,D,20121114,000000,24.2341,24.2341,23.8576,23.8956,3472730.0763363,0
+VEA.US,D,20121115,000000,24.0036,24.0881,23.8809,23.9695,2597988.796901,0
+VEA.US,D,20121116,000000,23.9977,23.9977,23.7361,23.9539,3999318.5689739,0
+VEA.US,D,20121119,000000,24.2788,24.4703,24.2564,24.4703,4253542.5666242,0
+VEA.US,D,20121120,000000,24.379,24.5034,24.3157,24.5034,3701860.2676782,0
+VEA.US,D,20121121,000000,24.5191,24.5618,24.4771,24.555,2352878.2297878,0
+VEA.US,D,20121123,000000,24.9334,25.0822,24.911,25.0822,2246128.538249,0
+VEA.US,D,20121126,000000,24.9421,25.02,24.8799,25.02,3943287.0101508,0
+VEA.US,D,20121127,000000,24.9548,25.02,24.8672,24.875,2941092.3895011,0
+VEA.US,D,20121128,000000,24.7243,25.0822,24.6961,25.0734,2404556.6450081,0
+VEA.US,D,20121129,000000,25.2514,25.3507,25.1629,25.2971,2342753.1097597,0
+VEA.US,D,20121130,000000,25.337,25.407,25.2728,25.337,3154548.5907102,0
+VEA.US,D,20121203,000000,25.4353,25.4683,25.3282,25.3632,3443045.6261484,0
+VEA.US,D,20121204,000000,25.4216,25.4839,25.3847,25.4275,4789546.7628785,0
+VEA.US,D,20121205,000000,25.413,25.5947,25.3632,25.4839,2915817.6306009,0
+VEA.US,D,20121206,000000,25.5432,25.5568,25.4216,25.5209,3657233.8628429,0
+VEA.US,D,20121207,000000,25.4975,25.5432,25.3934,25.5209,3556709.5573489,0
+VEA.US,D,20121210,000000,25.4896,25.5734,25.4518,25.5334,4663310.7391004,0
+VEA.US,D,20121211,000000,25.6608,25.7271,25.6473,25.6736,3765312.9390483,0
+VEA.US,D,20121212,000000,25.764,25.9264,25.7349,25.7699,3765888.6972951,0
+VEA.US,D,20121213,000000,25.7349,25.802,25.621,25.6901,2747050.5507504,0
+VEA.US,D,20121214,000000,25.7485,25.8826,25.7076,25.7882,2282068.1905338,0
+VEA.US,D,20121217,000000,25.7882,25.9264,25.764,25.9149,3817092.1119619,0
+VEA.US,D,20121218,000000,26.0393,26.2105,25.9955,26.1501,11148629.01339,0
+VEA.US,D,20121219,000000,26.3952,26.4117,26.2202,26.2202,7368027.6366059,0
+VEA.US,D,20121220,000000,26.084,26.189,26.0178,26.189,7357834.6593559,0
+VEA.US,D,20121221,000000,25.8641,26.0247,25.8184,26.0247,6046543.1957048,0
+VEA.US,D,20121224,000000,25.981,26.0111,25.9002,25.9488,2155844.5044325,0
+VEA.US,D,20121226,000000,26.1103,26.1103,25.838,25.9342,2991978.1089923,0
+VEA.US,D,20121227,000000,26.0976,26.0976,25.8563,26.0325,4379500.992676,0
+VEA.US,D,20121228,000000,25.8311,25.9216,25.764,25.7699,4856128.0634367,0
+VEA.US,D,20121231,000000,25.9011,26.1978,25.8262,26.1501,5340673.866372,0
+VEA.US,D,20130102,000000,26.58,26.6112,26.4117,26.58,6605906.7265486,0
+VEA.US,D,20130103,000000,26.404,26.4818,26.2824,26.3116,5071008.2381672,0
+VEA.US,D,20130104,000000,26.2824,26.4906,26.2532,26.4623,4368078.3603129,0
+VEA.US,D,20130107,000000,26.2464,26.3739,26.2046,26.3272,7115644.0090664,0
+VEA.US,D,20130108,000000,26.2464,26.2824,26.0976,26.189,3057908.5971036,0
+VEA.US,D,20130109,000000,26.2678,26.3739,26.261,26.3116,3983621.9597671,0
+VEA.US,D,20130110,000000,26.5966,26.7065,26.4974,26.6763,3808750.8143596,0
+VEA.US,D,20130111,000000,26.7231,26.7454,26.6209,26.7231,4733357.8986772,0
+VEA.US,D,20130114,000000,26.7231,26.7659,26.65,26.759,3174432.8130237,0
+VEA.US,D,20130115,000000,26.5713,26.7231,26.5528,26.7231,2492614.7563165,0
+VEA.US,D,20130116,000000,26.5285,26.6209,26.4818,26.5597,2967824.022394,0
+VEA.US,D,20130117,000000,26.759,26.8397,26.689,26.7824,2945919.5055177,0
+VEA.US,D,20130118,000000,26.7824,26.798,26.6442,26.7659,3199699.3468061,0
+VEA.US,D,20130122,000000,26.7153,26.7892,26.6209,26.7824,3630045.7359113,0
+VEA.US,D,20130123,000000,26.6812,26.7746,26.655,26.7319,4250576.3835127,0
+VEA.US,D,20130124,000000,26.8125,26.9457,26.7892,26.8835,4326392.4350959,0
+VEA.US,D,20130125,000000,27.1393,27.1821,27.0332,27.1821,3368966.1025637,0
+VEA.US,D,20130128,000000,27.1131,27.1131,26.9681,27.0255,3283973.9039203,0
+VEA.US,D,20130129,000000,27.1131,27.2657,27.0993,27.226,5619510.5009386,0
+VEA.US,D,20130130,000000,27.2657,27.3534,27.226,27.258,4729538.3595927,0
+VEA.US,D,20130131,000000,27.222,27.2803,27.1393,27.1549,3624001.3024583,0
+VEA.US,D,20130201,000000,27.3377,27.4428,27.258,27.3669,4241734.3818636,0
+VEA.US,D,20130204,000000,27.0625,27.1053,26.8261,26.8698,5650242.625508,0
+VEA.US,D,20130205,000000,26.9457,27.0625,26.9204,26.9935,3889490.6270935,0
+VEA.US,D,20130206,000000,26.833,27.007,26.8125,26.9935,4432685.6325959,0
+VEA.US,D,20130207,000000,26.9292,26.9847,26.6355,26.7824,7692515.7313153,0
+VEA.US,D,20130208,000000,26.8757,26.9935,26.8757,26.9681,19069487.381016,0
+VEA.US,D,20130211,000000,26.936,26.9681,26.8397,26.9457,4872977.217277,0
+VEA.US,D,20130212,000000,26.9204,27.1218,26.9204,27.0547,4113497.5981775,0
+VEA.US,D,20130213,000000,27.221,27.258,27.0993,27.1539,6573396.9483918,0
+VEA.US,D,20130214,000000,26.9126,27.0119,26.8835,26.9993,3484421.0531681,0
+VEA.US,D,20130215,000000,27.0332,27.0382,26.833,26.8962,3873588.3899414,0
+VEA.US,D,20130219,000000,27.1607,27.2657,27.1306,27.2345,4213783.3752548,0
+VEA.US,D,20130220,000000,27.2998,27.3134,26.9847,26.9847,3799663.0873157,0
+VEA.US,D,20130221,000000,26.6628,26.6666,26.4623,26.5655,4707265.7686942,0
+VEA.US,D,20130222,000000,26.8183,26.9604,26.7153,26.9604,2807923.6195463,0
+VEA.US,D,20130225,000000,27.1306,27.1539,26.2971,26.3272,4846281.5692745,0
+VEA.US,D,20130226,000000,26.6112,26.6763,26.3787,26.5197,6481642.6747663,0
+VEA.US,D,20130227,000000,26.5119,26.9058,26.474,26.8563,2794690.4331245,0
+VEA.US,D,20130228,000000,26.8621,27.0138,26.8105,26.8377,6516494.5552204,0
+VEA.US,D,20130301,000000,26.6666,26.8252,26.5645,26.7814,7764044.4402382,0
+VEA.US,D,20130304,000000,26.7231,26.8962,26.6666,26.8962,3415606.6331236,0
+VEA.US,D,20130305,000000,27.1393,27.2142,27.1063,27.1607,3685689.6860574,0
+VEA.US,D,20130306,000000,27.3008,27.3008,27.1228,27.2268,3221778.6474359,0
+VEA.US,D,20130307,000000,27.3008,27.3629,27.2803,27.3076,4206172.0568584,0
+VEA.US,D,20130308,000000,27.3309,27.3766,27.222,27.3688,12652944.457462,0
+VEA.US,D,20130311,000000,27.3474,27.4584,27.2931,27.4428,4318553.8978198,0
+VEA.US,D,20130312,000000,27.4263,27.472,27.2657,27.3202,3848084.3558821,0
+VEA.US,D,20130313,000000,27.2502,27.3474,27.1393,27.2657,3790502.3623512,0
+VEA.US,D,20130314,000000,27.3961,27.5819,27.3747,27.5585,3741594.7836941,0
+VEA.US,D,20130315,000000,27.6091,27.6538,27.5323,27.5858,4341070.1578335,0
+VEA.US,D,20130318,000000,27.2657,27.4866,27.221,27.2784,3454416.8515252,0
+VEA.US,D,20130319,000000,27.3747,27.3961,27.0255,27.1986,4402679.3746736,0
+VEA.US,D,20130320,000000,27.4195,27.4379,27.3144,27.3835,3294182.3032662,0
+VEA.US,D,20130321,000000,27.1762,27.3076,27.1228,27.1549,3296698.1611774,0
+VEA.US,D,20130322,000000,27.3008,27.4195,27.259,27.398,3233232.1239909,0
+VEA.US,D,20130325,000000,27.398,27.4195,26.9681,27.0382,5035461.3352579,0
+VEA.US,D,20130326,000000,27.1461,27.2142,27.0625,27.1986,3027030.4766931,0
+VEA.US,D,20130327,000000,26.9048,27.0946,26.8475,27.0625,3972017.3466724,0
+VEA.US,D,20130328,000000,27.1607,27.2512,27.0946,27.1607,6414007.5309883,0
+VEA.US,D,20130401,000000,27.0255,27.0332,26.7814,26.8387,7556562.7589807,0
+VEA.US,D,20130402,000000,27.1063,27.2512,27.078,27.1228,4012175.4562557,0
+VEA.US,D,20130403,000000,27.2512,27.2931,26.9759,26.9993,3011600.1556754,0
+VEA.US,D,20130404,000000,27.0858,27.259,27.0255,27.2355,2999220.3252268,0
+VEA.US,D,20130405,000000,26.8698,27.114,26.8252,27.114,3059195.8280413,0
+VEA.US,D,20130408,000000,27.114,27.2142,27.0547,27.2054,2742726.1950601,0
+VEA.US,D,20130409,000000,27.1919,27.4067,27.0946,27.3144,5175335.63251,0
+VEA.US,D,20130410,000000,27.5439,27.7706,27.5439,27.7073,2302304.0366337,0
+VEA.US,D,20130411,000000,27.8854,28.0555,27.8543,27.9223,1922219.2862057,0
+VEA.US,D,20130412,000000,27.8163,27.8854,27.684,27.8854,3043866.264717,0
+VEA.US,D,20130415,000000,27.6237,27.6237,27.2931,27.3008,4450766.4978289,0
+VEA.US,D,20130416,000000,27.6237,27.7141,27.4982,27.6995,2431763.2784549,0
+VEA.US,D,20130417,000000,27.398,27.398,26.9935,27.1315,3236554.0434477,0
+VEA.US,D,20130418,000000,27.1986,27.1986,26.9457,27.0625,3105993.6639793,0
+VEA.US,D,20130419,000000,27.2268,27.2803,27.1461,27.2512,2038646.8569915,0
+VEA.US,D,20130422,000000,27.2803,27.4136,27.1315,27.3835,2483991.748429,0
+VEA.US,D,20130423,000000,27.6091,27.7909,27.5934,27.7618,3451810.5173181,0
+VEA.US,D,20130424,000000,27.9437,28.0779,27.9008,28.001,4208243.7584076,0
+VEA.US,D,20130425,000000,28.1353,28.2783,28.1284,28.1606,4572049.9725436,0
+VEA.US,D,20130426,000000,28.1061,28.1975,28.0779,28.1742,2411235.4406725,0
+VEA.US,D,20130429,000000,28.2986,28.5476,28.2938,28.502,5742485.2655037,0
+VEA.US,D,20130430,000000,28.5331,28.5807,28.4456,28.5807,7684042.831828,0
+VEA.US,D,20130501,000000,28.571,28.5778,28.3161,28.3619,2783003.5688517,0
+VEA.US,D,20130502,000000,28.3161,28.5165,28.287,28.4533,3396222.0867173,0
+VEA.US,D,20130503,000000,28.7033,28.858,28.6809,28.7927,2620571.8859969,0
+VEA.US,D,20130506,000000,28.7256,28.7869,28.6585,28.7704,2085251.4026609,0
+VEA.US,D,20130507,000000,28.858,28.8677,28.7256,28.8452,2100099.7965931,0
+VEA.US,D,20130508,000000,29.0039,29.1516,28.997,29.1439,2640509.5715761,0
+VEA.US,D,20130509,000000,28.997,29.0252,28.7636,28.8677,4817241.7626952,0
+VEA.US,D,20130510,000000,28.8083,28.928,28.7431,28.8832,3525350.2675463,0
+VEA.US,D,20130513,000000,28.8832,28.9133,28.8006,28.8832,2498608.8109228,0
+VEA.US,D,20130514,000000,28.8677,29.0174,28.8452,28.9882,2976208.5018649,0
+VEA.US,D,20130515,000000,28.9416,29.0914,28.9133,29.0845,3008264.8704022,0
+VEA.US,D,20130516,000000,28.9591,29.032,28.8239,28.8452,3385702.1610342,0
+VEA.US,D,20130517,000000,28.8832,29.0914,28.852,29.0845,2475698.7733939,0
+VEA.US,D,20130520,000000,29.0914,29.2636,29.0758,29.2344,7075432.4362173,0
+VEA.US,D,20130521,000000,29.1293,29.3531,29.0603,29.28,3470327.3137951,0
+VEA.US,D,20130522,000000,29.3141,29.5738,28.9193,29.0174,3665351.0259848,0
+VEA.US,D,20130523,000000,28.287,28.5992,28.1284,28.5778,4795343.4146573,0
+VEA.US,D,20130524,000000,28.2267,28.3619,28.1353,28.3541,2921914.4991799,0
+VEA.US,D,20130528,000000,28.571,28.6897,28.3541,28.4047,4164347.3327782,0
+VEA.US,D,20130529,000000,28.1946,28.2169,28.0195,28.1556,3250036.0396832,0
+VEA.US,D,20130530,000000,28.183,28.3697,28.1606,28.2938,3394859.8015794,0
+VEA.US,D,20130531,000000,27.967,28.004,27.7171,27.7248,6167737.2222633,0
+VEA.US,D,20130603,000000,27.7278,27.9729,27.6091,27.9146,8064501.8251165,0
+VEA.US,D,20130604,000000,28.1178,28.1556,27.8328,27.9729,3402216.1413237,0
+VEA.US,D,20130605,000000,27.6568,27.6645,27.3474,27.3474,4919213.6889243,0
+VEA.US,D,20130606,000000,27.3387,27.5263,27.219,27.507,4706157.4340689,0
+VEA.US,D,20130607,000000,27.5263,27.8415,27.4291,27.824,4297807.0662757,0
+VEA.US,D,20130610,000000,27.9146,27.9146,27.7374,27.8415,3631387.4582545,0
+VEA.US,D,20130611,000000,27.4457,27.649,27.3766,27.4904,4219719.8540365,0
+VEA.US,D,20130612,000000,27.8163,27.8259,27.4379,27.4729,2695170.6201436,0
+VEA.US,D,20130613,000000,27.5682,27.9281,27.4886,27.9008,2580106.3626354,0
+VEA.US,D,20130614,000000,27.6869,27.824,27.4816,27.5711,3301001.9540731,0
+VEA.US,D,20130617,000000,28.0555,28.1353,27.8007,27.9641,2582226.3867517,0
+VEA.US,D,20130618,000000,28.073,28.2024,28.0575,28.1402,3021065.209999,0
+VEA.US,D,20130619,000000,28.1236,28.18,27.5944,27.6265,6104811.9865731,0
+VEA.US,D,20130620,000000,26.9769,27.0275,26.5431,26.5975,7052143.0151292,0
+VEA.US,D,20130621,000000,26.9282,26.9282,26.4477,26.6851,4676497.6592345,0
+VEA.US,D,20130624,000000,26.1745,26.4002,25.9916,26.229,4697487.1317541,0
+VEA.US,D,20130625,000000,26.4886,26.6375,26.2989,26.6045,5037700.6235825,0
+VEA.US,D,20130626,000000,26.7347,26.7852,26.5975,26.7269,3265450.9386049,0
+VEA.US,D,20130627,000000,26.9681,27.1091,26.9536,27.0138,2851150.7262137,0
+VEA.US,D,20130628,000000,26.9769,27.1013,26.8688,26.9536,4477834.3324124,0
+VEA.US,D,20130701,000000,27.2405,27.3202,27.1646,27.225,5582051.2581378,0
+VEA.US,D,20130702,000000,27.1734,27.3202,26.9847,27.0888,3386451.6748948,0
+VEA.US,D,20130703,000000,26.8757,27.1267,26.8164,27.081,2618913.4966178,0
+VEA.US,D,20130705,000000,27.3134,27.3134,26.9769,27.1948,3890855.9966504,0
+VEA.US,D,20130708,000000,27.2998,27.3835,27.2405,27.3387,3213140.2174526,0
+VEA.US,D,20130709,000000,27.5711,27.5877,27.3387,27.507,6418703.0451199,0
+VEA.US,D,20130710,000000,27.4991,27.7608,27.4535,27.5557,7442447.4744402,0
+VEA.US,D,20130711,000000,28.0885,28.3454,27.9884,28.3152,4645744.9718705,0
+VEA.US,D,20130712,000000,28.1101,28.1703,28.0282,28.1556,3234651.9849534,0
+VEA.US,D,20130715,000000,28.2315,28.3327,28.1868,28.324,4247409.7131547,0
+VEA.US,D,20130716,000000,28.2763,28.3327,28.2092,28.285,2583493.054895,0
+VEA.US,D,20130717,000000,28.4805,28.502,28.3152,28.3911,3306226.960164,0
+VEA.US,D,20130718,000000,28.4378,28.574,28.1946,28.5554,4885499.9591477,0
+VEA.US,D,20130719,000000,28.4543,28.5642,28.3969,28.5233,2752905.8064937,0
+VEA.US,D,20130722,000000,28.5954,28.6858,28.5642,28.678,3700805.3963186,0
+VEA.US,D,20130723,000000,28.7403,28.8074,28.6488,28.7178,3005379.9103292,0
+VEA.US,D,20130724,000000,28.8307,28.8443,28.5885,28.6858,2642724.1845473,0
+VEA.US,D,20130725,000000,28.4699,28.7548,28.4378,28.7178,3242932.6223119,0
+VEA.US,D,20130726,000000,28.4758,28.5642,28.3327,28.5554,4651392.5433891,0
+VEA.US,D,20130729,000000,28.3152,28.3609,28.2481,28.3065,2552138.9057909,0
+VEA.US,D,20130730,000000,28.429,28.4543,28.2169,28.2977,2432510.7360361,0
+VEA.US,D,20130731,000000,28.2237,28.5331,28.2237,28.3531,10077203.576106,0
+VEA.US,D,20130801,000000,28.7178,28.7927,28.6401,28.747,19642646.490712,0
+VEA.US,D,20130802,000000,28.7695,28.9746,28.7695,28.9746,4478661.9848924,0
+VEA.US,D,20130805,000000,28.8677,28.9435,28.7849,28.9435,3331068.8722393,0
+VEA.US,D,20130806,000000,28.9902,29.0048,28.7996,28.8832,3374349.4421725,0
+VEA.US,D,20130807,000000,28.7228,28.7762,28.678,28.7178,4677068.2767827,0
+VEA.US,D,20130808,000000,28.8677,29.0126,28.7762,28.9746,3041507.712184,0
+VEA.US,D,20130809,000000,28.9503,29.0495,28.8988,28.9902,2513165.2131728,0
+VEA.US,D,20130812,000000,28.8512,28.9746,28.8512,28.9435,2566326.205879,0
+VEA.US,D,20130813,000000,29.0272,29.1769,28.8754,29.1634,3421447.4949106,0
+VEA.US,D,20130814,000000,29.1769,29.2159,29.1332,29.1701,3304426.6875026,0
+VEA.US,D,20130815,000000,28.8229,28.9503,28.6177,28.9201,5320314.6435048,0
+VEA.US,D,20130816,000000,28.9902,29.0563,28.9435,28.9746,3471497.3368041,0
+VEA.US,D,20130819,000000,28.9503,28.9902,28.7695,28.7695,2550818.7743819,0
+VEA.US,D,20130820,000000,28.6488,28.7996,28.6177,28.7228,4547923.645718,0
+VEA.US,D,20130821,000000,28.5331,28.6401,28.285,28.3833,3802722.8311422,0
+VEA.US,D,20130822,000000,28.6022,28.7178,28.5954,28.678,2420541.1333384,0
+VEA.US,D,20130823,000000,28.8385,28.9358,28.7695,28.9289,3031792.8199069,0
+VEA.US,D,20130826,000000,28.8074,28.8443,28.7178,28.7403,3396820.4640382,0
+VEA.US,D,20130827,000000,28.3969,28.502,28.2315,28.2559,3548206.8418095,0
+VEA.US,D,20130828,000000,28.0983,28.3396,28.073,28.2237,3458410.1462235,0
+VEA.US,D,20130829,000000,28.1703,28.3327,28.1479,28.2237,3146009.8902804,0
+VEA.US,D,20130830,000000,28.0885,28.0885,27.8766,27.9008,4636317.9587169,0
+VEA.US,D,20130903,000000,28.5516,28.5769,28.3094,28.4242,4462606.554921,0
+VEA.US,D,20130904,000000,28.4144,28.7208,28.3795,28.6751,3172456.728469,0
+VEA.US,D,20130905,000000,28.5992,28.6975,28.5691,28.6653,3277597.3813356,0
+VEA.US,D,20130906,000000,28.7967,28.9114,28.6147,28.8356,5895584.5240597,0
+VEA.US,D,20130909,000000,29.0407,29.2693,29.0048,29.247,2972889.6668273,0
+VEA.US,D,20130910,000000,29.4814,29.5689,29.4512,29.564,6096184.8661267,0
+VEA.US,D,20130911,000000,29.4745,29.6632,29.4512,29.6487,3234887.4289508,0
+VEA.US,D,20130912,000000,29.5338,29.6273,29.4814,29.5028,9252751.6951204,0
+VEA.US,D,20130913,000000,29.5106,29.6273,29.4425,29.6088,6280030.6432082,0
+VEA.US,D,20130916,000000,30.0047,30.0095,29.854,29.8753,3397046.6547781,0
+VEA.US,D,20130917,000000,29.8082,29.8909,29.7994,29.8909,2875995.7227081,0
+VEA.US,D,20130918,000000,29.9221,30.7293,29.8228,30.672,4933908.8900373,0
+VEA.US,D,20130919,000000,30.7089,30.7089,30.4842,30.5386,4056266.2002934,0
+VEA.US,D,20130920,000000,30.4842,30.4842,30.2935,30.2935,3731361.7089947,0
+VEA.US,D,20130923,000000,30.3501,30.3568,30.1719,30.3062,6619689.9677241,0
+VEA.US,D,20130924,000000,30.2732,30.3694,30.1719,30.245,5007804.376611,0
+VEA.US,D,20130925,000000,30.2234,30.3237,30.1719,30.2634,5499691.0971946,0
+VEA.US,D,20130926,000000,30.3568,30.4559,30.2877,30.3762,3746955.5042288,0
+VEA.US,D,20130927,000000,30.2877,30.3762,30.2391,30.315,3607859.5087499,0
+VEA.US,D,20130930,000000,30.0115,30.1516,29.9589,30.0883,8062108.315833,0
+VEA.US,D,20131001,000000,30.1214,30.3237,30.0747,30.2634,9271062.863652,0
+VEA.US,D,20131002,000000,30.1272,30.245,29.991,30.2303,6113782.5056881,0
+VEA.US,D,20131003,000000,30.1807,30.2031,29.991,30.0417,9791510.2777024,0
+VEA.US,D,20131004,000000,30.0357,30.1583,30.0047,30.1272,2806287.8492412,0
+VEA.US,D,20131007,000000,29.7469,29.9444,29.7323,29.8228,3337068.0675443,0
+VEA.US,D,20131008,000000,29.8763,29.8909,29.6019,29.6273,5188289.164926,0
+VEA.US,D,20131009,000000,29.709,29.7907,29.5271,29.7236,4508481.1213845,0
+VEA.US,D,20131010,000000,30.0047,30.3237,29.9824,30.281,3382788.4130488,0
+VEA.US,D,20131011,000000,30.2877,30.4463,30.2634,30.4463,4081650.9701444,0
+VEA.US,D,20131014,000000,30.3062,30.561,30.2877,30.5386,2256349.2752716,0
+VEA.US,D,20131015,000000,30.4084,30.4803,30.3501,30.3762,3872170.5852583,0
+VEA.US,D,20131016,000000,30.4842,30.6437,30.4647,30.6359,2835982.5808263,0
+VEA.US,D,20131017,000000,30.7876,31.0181,30.7555,31.0103,4895052.405348,0
+VEA.US,D,20131018,000000,31.1077,31.1981,31.0454,31.1923,3206787.3420816,0
+VEA.US,D,20131021,000000,31.1786,31.239,31.1242,31.239,2913762.3792873,0
+VEA.US,D,20131022,000000,31.4053,31.5949,31.3751,31.5337,11240839.781054,0
+VEA.US,D,20131023,000000,31.2136,31.2214,31.0998,31.1923,3769826.4724482,0
+VEA.US,D,20131024,000000,31.3576,31.4131,31.2905,31.4053,2955367.081466,0
+VEA.US,D,20131025,000000,31.3119,31.3177,31.2302,31.3177,3346412.8295199,0
+VEA.US,D,20131028,000000,31.2594,31.3363,31.204,31.2749,3146579.479689,0
+VEA.US,D,20131029,000000,31.3265,31.3508,31.2594,31.3265,3489496.9789985,0
+VEA.US,D,20131030,000000,31.4131,31.4131,31.0998,31.2594,4017072.4857738,0
+VEA.US,D,20131031,000000,31.1631,31.239,31.0318,31.0532,5032046.8832257,0
+VEA.US,D,20131101,000000,30.9044,30.9316,30.7351,30.9044,5604923.2544969,0
+VEA.US,D,20131104,000000,30.9608,31.0377,30.8956,31.0377,4217839.3864764,0
+VEA.US,D,20131105,000000,30.7555,30.8266,30.6437,30.7711,4500838.9587963,0
+VEA.US,D,20131106,000000,31.0678,31.1368,31.0017,31.0678,2785828.8968205,0
+VEA.US,D,20131107,000000,30.9404,30.9404,30.5046,30.5446,4256648.5767384,0
+VEA.US,D,20131108,000000,30.4842,30.7293,30.4803,30.7293,6438566.7046388,0
+VEA.US,D,20131111,000000,30.7429,30.7711,30.6894,30.7633,2568475.0179077,0
+VEA.US,D,20131112,000000,30.6894,30.7633,30.6049,30.6991,3594781.5714269,0
+VEA.US,D,20131113,000000,30.4647,30.7876,30.4375,30.7798,10228009.054932,0
+VEA.US,D,20131114,000000,30.7798,30.953,30.7429,30.9248,2444971.7895232,0
+VEA.US,D,20131115,000000,31.1368,31.204,31.093,31.204,3367303.6006257,0
+VEA.US,D,20131118,000000,31.3975,31.4131,31.1699,31.2302,3977515.8379306,0
+VEA.US,D,20131119,000000,31.13,31.2428,31.0998,31.1368,3030777.017857,0
+VEA.US,D,20131120,000000,31.1864,31.239,30.8499,30.9248,4988238.8776128,0
+VEA.US,D,20131121,000000,31.0103,31.1077,30.9608,31.1077,3584788.0532838,0
+VEA.US,D,20131122,000000,31.1077,31.2136,31.0765,31.1981,3085290.0143038,0
+VEA.US,D,20131125,000000,31.1699,31.1786,31.0532,31.1077,4178639.5031185,0
+VEA.US,D,20131126,000000,31.059,31.1368,31.0181,31.0998,4171590.5771525,0
+VEA.US,D,20131127,000000,31.204,31.2516,31.1445,31.204,3308576.2594393,0
+VEA.US,D,20131129,000000,31.3576,31.4131,31.2594,31.2594,4009712.0334706,0
+VEA.US,D,20131202,000000,31.1631,31.1864,31.024,31.0454,3953023.4933622,0
+VEA.US,D,20131203,000000,30.88,30.9103,30.6991,30.7954,3624981.1196178,0
+VEA.US,D,20131204,000000,30.4647,30.6534,30.4084,30.6194,7252105.9105657,0
+VEA.US,D,20131205,000000,30.5386,30.5921,30.4152,30.4559,2767008.7991242,0
+VEA.US,D,20131206,000000,30.6894,30.8557,30.672,30.8266,3364511.1731281,0
+VEA.US,D,20131209,000000,30.7954,30.8635,30.7633,30.8353,3503541.3676646,0
+VEA.US,D,20131210,000000,30.7351,30.7876,30.6807,30.7351,3605589.3762334,0
+VEA.US,D,20131211,000000,30.7497,30.7555,30.4559,30.4842,6327854.5625935,0
+VEA.US,D,20131212,000000,30.3501,30.3568,30.1719,30.2537,4990957.2790501,0
+VEA.US,D,20131213,000000,30.2537,30.2634,30.1272,30.2234,3434969.5885955,0
+VEA.US,D,20131216,000000,30.4559,30.5299,30.4152,30.4463,6469240.2252437,0
+VEA.US,D,20131217,000000,30.3841,30.3841,30.2391,30.3315,4141214.1889286,0
+VEA.US,D,20131218,000000,30.5386,30.8635,30.2197,30.7798,5791279.7487909,0
+VEA.US,D,20131219,000000,30.668,30.7876,30.6117,30.7633,4882653.0402446,0
+VEA.US,D,20131220,000000,30.8519,30.9821,30.8363,30.9277,4117533.0466046,0
+VEA.US,D,20131223,000000,31.1416,31.2487,31.096,31.2351,5243815.9071433,0
+VEA.US,D,20131224,000000,31.2097,31.3032,31.1747,31.2885,1953313.3159588,0
+VEA.US,D,20131226,000000,31.4451,31.485,31.4247,31.4704,3177260.197272,0
+VEA.US,D,20131227,000000,31.7476,31.7476,31.6154,31.631,3757442.5294407,0
+VEA.US,D,20131230,000000,31.7398,31.8079,31.6951,31.8011,2902297.5931953,0
+VEA.US,D,20131231,000000,31.876,32.0054,31.8361,31.8527,4135047.4068481,0
+VEA.US,D,20140102,000000,31.5006,31.5006,31.2409,31.3158,6437180.7722872,0
+VEA.US,D,20140103,000000,31.3858,31.4247,31.2711,31.3245,3420062.5906988,0
+VEA.US,D,20140106,000000,31.3634,31.38,31.2565,31.2642,3976011.6695104,0
+VEA.US,D,20140107,000000,31.4199,31.485,31.3858,31.4451,2873322.5594189,0
+VEA.US,D,20140108,000000,31.4704,31.5006,31.38,31.4393,4014988.4465478,0
+VEA.US,D,20140109,000000,31.4529,31.4529,31.2264,31.4034,4664168.2076324,0
+VEA.US,D,20140110,000000,31.5423,31.7048,31.5162,31.6844,3809233.0118913,0
+VEA.US,D,20140113,000000,31.5619,31.6232,31.3634,31.4199,3365913.5557152,0
+VEA.US,D,20140114,000000,31.5162,31.6844,31.4101,31.6552,3007938.9501088,0
+VEA.US,D,20140115,000000,31.6552,31.8079,31.631,31.8079,4829873.4873769,0
+VEA.US,D,20140116,000000,31.7398,31.7748,31.631,31.7554,3757881.545104,0
+VEA.US,D,20140117,000000,31.7321,31.7846,31.6232,31.6785,2891297.5262599,0
+VEA.US,D,20140121,000000,31.8672,31.8672,31.6844,31.8079,3735973.9438085,0
+VEA.US,D,20140122,000000,31.8235,31.8672,31.7642,31.8361,3800104.1592584,0
+VEA.US,D,20140123,000000,31.7135,31.7233,31.4607,31.6016,4770075.8527352,0
+VEA.US,D,20140124,000000,31.1416,31.1416,30.7313,30.7313,6838362.9499062,0
+VEA.US,D,20140127,000000,30.7449,30.7741,30.4084,30.5863,6827390.6427434,0
+VEA.US,D,20140128,000000,30.7526,30.9053,30.7313,30.8897,3853293.939877,0
+VEA.US,D,20140129,000000,30.5318,30.6913,30.4473,30.523,4079858.9226009,0
+VEA.US,D,20140130,000000,30.6913,30.7449,30.5446,30.6825,4675346.1427406,0
+VEA.US,D,20140131,000000,30.0737,30.3918,30.0397,30.1933,5443469.3325221,0
+VEA.US,D,20140203,000000,30.1641,30.2021,29.5894,29.6137,6137049.3077022,0
+VEA.US,D,20140204,000000,29.7965,29.9366,29.7198,29.9201,4433843.3179282,0
+VEA.US,D,20140205,000000,29.8812,29.9969,29.7879,29.9502,5204229.4432481,0
+VEA.US,D,20140206,000000,30.2021,30.5396,30.2021,30.5396,4788182.4214612,0
+VEA.US,D,20140207,000000,30.6379,30.8839,30.5776,30.8752,5905246.9812108,0
+VEA.US,D,20140210,000000,30.7896,30.7896,30.6913,30.7361,4996265.5644587,0
+VEA.US,D,20140211,000000,30.9277,31.3032,30.9277,31.2409,3998503.2541707,0
+VEA.US,D,20140212,000000,31.2642,31.3488,31.2185,31.3158,4204512.6393396,0
+VEA.US,D,20140213,000000,31.0279,31.4101,31.0065,31.3721,12220698.066142,0
+VEA.US,D,20140214,000000,31.3634,31.5483,31.3323,31.5074,4711941.7481711,0
+VEA.US,D,20140218,000000,31.7321,31.8011,31.631,31.77,4306141.1668999,0
+VEA.US,D,20140219,000000,31.6844,31.8284,31.524,31.524,4301706.8002589,0
+VEA.US,D,20140220,000000,31.485,31.6844,31.4315,31.6386,3267472.2613075,0
+VEA.US,D,20140221,000000,31.7642,31.8838,31.7135,31.7135,3133930.2766319,0
+VEA.US,D,20140224,000000,31.8449,32.1425,31.8079,31.9821,5321965.8359058,0
+VEA.US,D,20140225,000000,32.0141,32.091,31.8595,31.9218,3203790.3147785,0
+VEA.US,D,20140226,000000,31.8838,31.8984,31.7233,31.8235,3148308.8107092,0
+VEA.US,D,20140227,000000,31.7554,31.9529,31.6844,31.9529,3189845.6556659,0
+VEA.US,D,20140228,000000,31.9966,32.1503,31.8838,31.9889,3893655.6211261,0
+VEA.US,D,20140303,000000,31.4704,31.5328,31.2409,31.341,5820671.1791567,0
+VEA.US,D,20140304,000000,31.9286,31.9821,31.8838,31.9597,5020741.4587914,0
+VEA.US,D,20140305,000000,31.8984,31.9597,31.8449,31.8916,3411734.6589129,0
+VEA.US,D,20140306,000000,32.2495,32.3273,32.2048,32.2495,2197184.9747014,0
+VEA.US,D,20140307,000000,32.2145,32.2145,31.9286,32.0852,3642532.4928915,0
+VEA.US,D,20140310,000000,31.8595,31.8838,31.6785,31.8672,3297134.0924214,0
+VEA.US,D,20140311,000000,31.8284,31.9218,31.6154,31.6474,4638741.2840526,0
+VEA.US,D,20140312,000000,31.3721,31.5561,31.2797,31.5074,3590963.0604821,0
+VEA.US,D,20140313,000000,31.5619,31.5939,30.8665,30.951,4205561.3418608,0
+VEA.US,D,20140314,000000,30.7896,31.0065,30.7575,30.8752,4945044.6714168,0
+VEA.US,D,20140317,000000,31.1261,31.3032,31.1058,31.2487,3357576.3706719,0
+VEA.US,D,20140318,000000,31.2885,31.5006,31.2642,31.4451,5214489.2495804,0
+VEA.US,D,20140319,000000,31.4101,31.4315,30.8587,31.0561,4792201.4196527,0
+VEA.US,D,20140320,000000,30.7663,30.9899,30.7011,30.9345,4500448.2657002,0
+VEA.US,D,20140321,000000,31.096,31.1747,30.8363,30.8839,3977504.5283936,0
+VEA.US,D,20140324,000000,31.096,31.1058,30.7663,30.9345,5123767.2282403,0
+VEA.US,D,20140325,000000,31.2126,31.3528,31.097,31.2915,4014341.7466597,0
+VEA.US,D,20140326,000000,31.521,31.5541,31.2973,31.2973,5395830.4782877,0
+VEA.US,D,20140327,000000,31.45,31.5298,31.377,31.4742,4633086.515556,0
+VEA.US,D,20140328,000000,31.7135,31.8021,31.6776,31.6951,3090220.9724328,0
+VEA.US,D,20140331,000000,31.9674,32.0083,31.8537,31.877,7968268.9748417,0
+VEA.US,D,20140401,000000,32.0394,32.1085,32.0083,32.1085,9901706.2936049,0
+VEA.US,D,20140402,000000,32.1017,32.1707,32.053,32.1638,4401597.7716812,0
+VEA.US,D,20140403,000000,32.1396,32.1474,31.9771,32.053,5432061.0941152,0
+VEA.US,D,20140404,000000,32.2116,32.2544,31.9314,31.9674,4428854.7839745,0
+VEA.US,D,20140407,000000,31.9548,31.9674,31.7554,31.8245,3479056.2200744,0
+VEA.US,D,20140408,000000,31.6893,31.8615,31.6697,31.8021,3563363.6776599,0
+VEA.US,D,20140409,000000,32.0394,32.2476,31.9402,32.2397,3454949.4279035,0
+VEA.US,D,20140410,000000,32.0617,32.1143,31.6542,31.662,3785312.313011,0
+VEA.US,D,20140411,000000,31.483,31.7048,31.4742,31.483,3823546.7731658,0
+VEA.US,D,20140414,000000,31.6222,31.7048,31.5054,31.662,5756316.8292463,0
+VEA.US,D,20140415,000000,31.5921,31.6222,31.1913,31.5054,5630388.2192466,0
+VEA.US,D,20140416,000000,31.8021,31.9247,31.6835,31.9247,3115105.0382369,0
+VEA.US,D,20140417,000000,31.9548,32.1085,31.877,32.0394,4258433.4273039,0
+VEA.US,D,20140421,000000,32.1085,32.1143,32.0005,32.0949,3547882.9777956,0
+VEA.US,D,20140422,000000,32.1776,32.2611,32.1638,32.2291,2081003.1293104,0
+VEA.US,D,20140423,000000,32.2018,32.2018,32.0949,32.1396,3576607.1454788,0
+VEA.US,D,20140424,000000,32.1308,32.1707,31.9314,32.1308,14834997.271666,0
+VEA.US,D,20140425,000000,32.0812,32.0812,31.8858,31.9771,8987225.357455,0
+VEA.US,D,20140428,000000,32.0949,32.1474,31.8537,32.0715,5769215.8702569,0
+VEA.US,D,20140429,000000,32.194,32.3332,32.194,32.2797,4033309.8964767,0
+VEA.US,D,20140430,000000,32.2709,32.4109,32.2204,32.3789,8001223.9375001,0
+VEA.US,D,20140501,000000,32.5802,32.5802,32.3789,32.4878,4840394.4411997,0
+VEA.US,D,20140502,000000,32.4265,32.5092,32.3419,32.4421,5798552.8092172,0
+VEA.US,D,20140505,000000,32.3332,32.4187,32.1396,32.4041,5108501.409579,0
+VEA.US,D,20140506,000000,32.4109,32.4421,32.3176,32.3566,3058769.1500548,0
+VEA.US,D,20140507,000000,32.3332,32.4041,32.2018,32.3867,4994197.9754685,0
+VEA.US,D,20140508,000000,32.4187,32.5325,32.3332,32.3789,2871934.5707879,0
+VEA.US,D,20140509,000000,32.3332,32.3867,32.2291,32.3332,3051308.9681982,0
+VEA.US,D,20140512,000000,32.4878,32.5802,32.4566,32.5802,5860322.4158547,0
+VEA.US,D,20140513,000000,32.5968,32.6337,32.5403,32.6249,2866630.3979381,0
+VEA.US,D,20140514,000000,32.6337,32.6726,32.5403,32.5802,2405199.2323373,0
+VEA.US,D,20140515,000000,32.5014,32.5325,32.3176,32.4343,3176377.0252467,0
+VEA.US,D,20140516,000000,32.4499,32.4946,32.3691,32.4878,2915212.0563019,0
+VEA.US,D,20140519,000000,32.3253,32.4654,32.3176,32.4343,2254041.1015853,0
+VEA.US,D,20140520,000000,32.3253,32.3419,32.1396,32.2204,4081202.7012236,0
+VEA.US,D,20140521,000000,32.3566,32.4946,32.3253,32.481,3976347.871201,0
+VEA.US,D,20140522,000000,32.517,32.5802,32.4878,32.5558,2504239.9322057,0
+VEA.US,D,20140523,000000,32.5325,32.6639,32.5257,32.6337,1746418.7024852,0
+VEA.US,D,20140527,000000,32.836,32.8525,32.7183,32.836,3151767.4727496,0
+VEA.US,D,20140528,000000,32.7505,32.7913,32.6891,32.7348,2767735.6939109,0
+VEA.US,D,20140529,000000,32.8866,32.9517,32.8292,32.9517,2932389.186715,0
+VEA.US,D,20140530,000000,32.9022,32.9615,32.8672,32.9517,4690762.069802,0
+VEA.US,D,20140602,000000,33.0384,33.0462,32.945,33.0072,2946040.8260055,0
+VEA.US,D,20140603,000000,32.8788,32.9615,32.8788,32.9362,2521646.3377779,0
+VEA.US,D,20140604,000000,32.8866,32.9761,32.8292,32.9517,2803518.0408175,0
+VEA.US,D,20140605,000000,33.0509,33.2008,32.91,33.1745,2330314.6753467,0
+VEA.US,D,20140606,000000,33.2231,33.3437,33.2008,33.3437,3176605.2722661,0
+VEA.US,D,20140609,000000,33.2309,33.335,33.2008,33.3048,2354137.7009529,0
+VEA.US,D,20140610,000000,33.2008,33.2591,33.1375,33.2426,6963522.5113904,0
+VEA.US,D,20140611,000000,33.1453,33.159,33.0509,33.0869,2969992.3690776,0
+VEA.US,D,20140612,000000,33.2066,33.2309,33.0384,33.0947,2512192.5929914,0
+VEA.US,D,20140613,000000,33.0869,33.159,33.0208,33.0869,2352977.9593412,0
+VEA.US,D,20140616,000000,33.0694,33.1502,33.0296,33.1113,2263752.9094432,0
+VEA.US,D,20140617,000000,32.9761,33.0782,32.9615,33.0694,5323524.4957315,0
+VEA.US,D,20140618,000000,33.1045,33.3691,33.0072,33.3603,5428040.0396443,0
+VEA.US,D,20140619,000000,33.5742,33.582,33.4769,33.5237,4861621.4139962,0
+VEA.US,D,20140620,000000,33.4769,33.4837,33.3914,33.4536,2635846.9579158,0
+VEA.US,D,20140623,000000,33.335,33.3836,33.2367,33.3691,2808001.7581655,0
+VEA.US,D,20140624,000000,33.3292,33.37,33.1502,33.1745,3073400.6065048,0
+VEA.US,D,20140625,000000,33.0364,33.2163,33.0053,33.2076,6697513.9761933,0
+VEA.US,D,20140626,000000,33.1745,33.2163,32.9421,33.193,3596820.3725048,0
+VEA.US,D,20140627,000000,33.1288,33.2523,33.0772,33.2523,3048816.7575008,0
+VEA.US,D,20140630,000000,33.2163,33.3048,33.1832,33.2922,13130754.917048,0
+VEA.US,D,20140701,000000,33.4722,33.6277,33.4497,33.5868,7899675.6048383,0
+VEA.US,D,20140702,000000,33.5714,33.6356,33.5363,33.6277,2884887.0750642,0
+VEA.US,D,20140703,000000,33.6356,33.7298,33.6015,33.687,5397421.0104448,0
+VEA.US,D,20140707,000000,33.4254,33.4722,33.37,33.4254,2677680.9352535,0
+VEA.US,D,20140708,000000,33.2523,33.2523,33.0121,33.0859,3196523.4231904,0
+VEA.US,D,20140709,000000,33.0694,33.2436,33.0452,33.2163,4829798.4331769,0
+VEA.US,D,20140710,000000,32.6055,32.8477,32.5976,32.8243,2941121.1774134,0
+VEA.US,D,20140711,000000,32.7931,32.87,32.7115,32.8632,5055952.1600101,0
+VEA.US,D,20140714,000000,33.159,33.159,33.0694,33.0937,2242085.8928437,0
+VEA.US,D,20140715,000000,33.1113,33.1453,32.87,32.9965,3425953.8313326,0
+VEA.US,D,20140716,000000,33.2436,33.2601,33.1745,33.2367,2655912.1328211,0
+VEA.US,D,20140717,000000,33.0452,33.159,32.7776,32.8,3598768.6972869,0
+VEA.US,D,20140718,000000,32.8904,33.1113,32.8632,33.0694,5578856.8280071,0
+VEA.US,D,20140721,000000,32.8389,32.9585,32.7931,32.9421,2976924.0871146,0
+VEA.US,D,20140722,000000,33.1453,33.1745,33.0937,33.1113,2561142.3253772,0
+VEA.US,D,20140723,000000,33.2367,33.2367,33.1366,33.1832,2147526.8540439,0
+VEA.US,D,20140724,000000,33.2601,33.2776,33.193,33.2367,2495568.6017511,0
+VEA.US,D,20140725,000000,33.2163,33.2163,32.9965,33.12,2782109.0872896,0
+VEA.US,D,20140728,000000,33.1453,33.1832,32.9663,33.1366,2901118.3169289,0
+VEA.US,D,20140729,000000,33.2601,33.2776,33.0772,33.1035,2778102.4267747,0
+VEA.US,D,20140730,000000,33.1453,33.1832,32.9497,33.0694,4256171.5199052,0
+VEA.US,D,20140731,000000,32.7533,32.7689,32.48,32.5014,6204915.7829188,0
+VEA.US,D,20140801,000000,32.3944,32.5092,32.2525,32.3235,5440110.4000352,0
+VEA.US,D,20140804,000000,32.4091,32.4946,32.2447,32.4333,4441001.2267051,0
+VEA.US,D,20140805,000000,32.2369,32.2845,31.9693,32.0346,4937855.918448,0
+VEA.US,D,20140806,000000,31.8011,32.0414,31.7846,31.9616,4509002.3882258,0
+VEA.US,D,20140807,000000,32.0014,32.0414,31.6104,31.6942,3549629.7871912,0
+VEA.US,D,20140808,000000,31.6873,31.9003,31.6036,31.9003,2959578.3417863,0
+VEA.US,D,20140811,000000,31.9693,32.0647,31.9693,31.9791,2618477.5653737,0
+VEA.US,D,20140812,000000,31.9693,32.0259,31.9081,31.9791,2365163.4713815,0
+VEA.US,D,20140813,000000,32.1892,32.2369,32.1182,32.197,3385125.3746475,0
+VEA.US,D,20140814,000000,32.339,32.3546,32.267,32.3478,2502217.5813634,0
+VEA.US,D,20140815,000000,32.5092,32.5481,32.0647,32.3312,8849100.9540177,0
+VEA.US,D,20140818,000000,32.4644,32.5257,32.4255,32.5092,2436398.1323426,0
+VEA.US,D,20140819,000000,32.5257,32.5976,32.5257,32.5908,2026835.5878117,0
+VEA.US,D,20140820,000000,32.4169,32.5257,32.4031,32.48,3095497.38551,0
+VEA.US,D,20140821,000000,32.5481,32.6347,32.5325,32.6055,3021777.7108296,0
+VEA.US,D,20140822,000000,32.5092,32.5325,32.339,32.4644,4981617.6577732,0
+VEA.US,D,20140825,000000,32.6269,32.7436,32.5908,32.6833,2931727.0647311,0
+VEA.US,D,20140826,000000,32.7067,32.8,32.6736,32.6736,2353808.6962404,0
+VEA.US,D,20140827,000000,32.7863,32.8078,32.7067,32.7689,2179850.5389101,0
+VEA.US,D,20140828,000000,32.5403,32.6192,32.5092,32.6133,3751544.0918289,0
+VEA.US,D,20140829,000000,32.5724,32.6133,32.4644,32.5908,5141564.3269086,0
+VEA.US,D,20140902,000000,32.6444,32.6649,32.517,32.6192,2787424.5696763,0
+VEA.US,D,20140903,000000,32.907,32.9158,32.7776,32.8321,2600260.9856969,0
+VEA.US,D,20140904,000000,32.8078,32.8759,32.5976,32.6901,3044181.9036131,0
+VEA.US,D,20140905,000000,32.5812,32.6833,32.5014,32.6833,2438812.2044207,0
+VEA.US,D,20140908,000000,32.4644,32.4946,32.2845,32.3546,2675800.4676934,0
+VEA.US,D,20140909,000000,32.2845,32.2845,32.127,32.231,2682638.6250154,0
+VEA.US,D,20140910,000000,32.2592,32.4169,32.2067,32.4169,3501366.8521427,0
+VEA.US,D,20140911,000000,32.197,32.2525,32.1182,32.2369,3766640.2674354,0
+VEA.US,D,20140912,000000,32.197,32.231,32.1095,32.1736,2697634.0429286,0
+VEA.US,D,20140915,000000,32.1182,32.1581,32.0647,32.127,2940473.4493857,0
+VEA.US,D,20140916,000000,31.9791,32.3,31.9693,32.2592,4479233.6305804,0
+VEA.US,D,20140917,000000,32.1736,32.231,31.9616,32.0259,3198549.8865917,0
+VEA.US,D,20140918,000000,32.197,32.267,32.1736,32.2447,3709996.9654749,0
+VEA.US,D,20140919,000000,32.3078,32.3078,32.1095,32.127,2892692.711869,0
+VEA.US,D,20140922,000000,32.1182,32.1182,31.9168,32.019,3166187.1324159,0
+VEA.US,D,20140923,000000,31.8079,31.8926,31.6942,31.7301,5072560.7291544,0
+VEA.US,D,20140924,000000,31.7642,31.9431,31.6688,31.9032,3034629.4574128,0
+VEA.US,D,20140925,000000,31.7476,31.7476,31.4091,31.4529,4909968.6565023,0
+VEA.US,D,20140926,000000,31.5453,31.6688,31.4704,31.5725,2445075.6316355,0
+VEA.US,D,20140929,000000,31.2428,31.379,31.1962,31.2973,5093550.201674,0
+VEA.US,D,20140930,000000,31.2194,31.3538,31.1251,31.237,8849016.6465601,0
+VEA.US,D,20141001,000000,31.0532,31.1028,30.81,30.8509,8445280.5698602,0
+VEA.US,D,20141002,000000,30.67,30.7185,30.2508,30.5105,9172747.0022909,0
+VEA.US,D,20141003,000000,30.488,30.5853,30.4172,30.5503,7260170.6385816,0
+VEA.US,D,20141006,000000,30.6845,30.7798,30.5503,30.7263,4770452.151875,0
+VEA.US,D,20141007,000000,30.5503,30.5503,30.2284,30.2284,5106191.1796132,0
+VEA.US,D,20141008,000000,30.2692,30.7263,30.136,30.6943,5080828.0006964,0
+VEA.US,D,20141009,000000,30.3927,30.4599,29.8442,29.8685,6299781.2073572,0
+VEA.US,D,20141010,000000,29.7362,29.8052,29.4192,29.4192,6465977.937891,0
+VEA.US,D,20141013,000000,29.7509,29.8276,29.3978,29.4055,5932260.3243888,0
+VEA.US,D,20141014,000000,29.5914,29.6953,29.3832,29.4522,13149696.335232,0
+VEA.US,D,20141015,000000,29.2636,29.3239,28.7441,29.2868,11860743.263422,0
+VEA.US,D,20141016,000000,28.6255,29.2868,28.573,29.0515,13780757.189914,0
+VEA.US,D,20141017,000000,29.428,29.6264,29.3744,29.5233,6267231.3317511,0
+VEA.US,D,20141020,000000,29.531,29.7965,29.5155,29.7722,4758173.0791197,0
+VEA.US,D,20141021,000000,29.8919,30.1214,29.8763,30.096,5632597.6915192,0
+VEA.US,D,20141022,000000,30.096,30.1536,29.854,29.8841,4822731.0006958,0
+VEA.US,D,20141023,000000,30.1448,30.3227,30.1126,30.1972,7717676.3667059,0
+VEA.US,D,20141024,000000,30.243,30.3227,30.1536,30.3227,4905496.2486913,0
+VEA.US,D,20141027,000000,30.096,30.3003,30.0241,30.2284,4575688.5590362,0
+VEA.US,D,20141028,000000,30.4775,30.5989,30.4229,30.5989,3323279.6856702,0
+VEA.US,D,20141029,000000,30.6845,30.7701,30.3003,30.4172,4518535.2997714,0
+VEA.US,D,20141030,000000,30.2867,30.8178,30.2867,30.6291,3971977.2492231,0
+VEA.US,D,20141031,000000,31.024,31.1495,30.9442,31.1251,5707116.2307671,0
+VEA.US,D,20141103,000000,30.9442,30.9919,30.7866,30.9053,4571949.2148504,0
+VEA.US,D,20141104,000000,30.67,30.7263,30.528,30.7118,3223023.7246449,0
+VEA.US,D,20141105,000000,30.7487,30.7701,30.6057,30.7185,3716470.1331939,0
+VEA.US,D,20141106,000000,30.6845,30.7536,30.5202,30.5921,4317723.1609207,0
+VEA.US,D,20141107,000000,30.5017,30.5989,30.3782,30.5989,3424503.1261782,0
+VEA.US,D,20141110,000000,30.7185,30.7701,30.6291,30.74,4428961.7105061,0
+VEA.US,D,20141111,000000,30.7944,30.951,30.7487,30.9218,3063275.4864767,0
+VEA.US,D,20141112,000000,30.6136,30.7263,30.5853,30.6632,4483799.5991065,0
+VEA.US,D,20141113,000000,30.704,30.8655,30.6768,30.7866,3490974.4157858,0
+VEA.US,D,20141114,000000,30.6136,30.8422,30.6057,30.8353,5832594.5155666,0
+VEA.US,D,20141117,000000,30.6136,30.74,30.5766,30.704,4944576.8678411,0
+VEA.US,D,20141118,000000,30.9053,31.0784,30.9053,31.0309,4566797.2066802,0
+VEA.US,D,20141119,000000,30.9764,31.0367,30.8022,30.9287,4201324.3780472,0
+VEA.US,D,20141120,000000,30.6554,30.8275,30.6223,30.7701,3279122.1125502,0
+VEA.US,D,20141121,000000,31.133,31.1495,30.9218,31.0309,4169370.8234826,0
+VEA.US,D,20141124,000000,31.1661,31.1893,31.0862,31.1816,4404869.3122915,0
+VEA.US,D,20141125,000000,31.1816,31.2827,31.1495,31.2506,6236238.0596912,0
+VEA.US,D,20141126,000000,31.2915,31.3848,31.2594,31.379,2903172.5401027,0
+VEA.US,D,20141128,000000,31.1408,31.1893,31.095,31.1251,4497358.7058215,0
+VEA.US,D,20141201,000000,31.1105,31.1495,30.9764,31.0784,4894640.1213176,0
+VEA.US,D,20141202,000000,31.1495,31.1739,31.0784,31.1661,6051504.9980257,0
+VEA.US,D,20141203,000000,31.0532,31.1583,31.0444,31.1193,4641871.9695203,0
+VEA.US,D,20141204,000000,31.0697,31.1893,30.9578,31.0697,6639030.3041221,0
+VEA.US,D,20141205,000000,31.133,31.203,31.0367,31.133,4671710.6406672,0
+VEA.US,D,20141208,000000,30.9218,30.9919,30.8178,30.8577,5808818.7843878,0
+VEA.US,D,20141209,000000,30.5698,30.704,30.4823,30.6845,6842081.7312975,0
+VEA.US,D,20141210,000000,30.6136,30.6136,30.243,30.2867,8588097.4030099,0
+VEA.US,D,20141211,000000,30.3509,30.488,30.207,30.2508,7083960.8552499,0
+VEA.US,D,20141212,000000,30.1536,30.2284,29.6857,29.6953,10180492.549325,0
+VEA.US,D,20141215,000000,29.814,29.854,29.1458,29.2392,12428682.507726,0
+VEA.US,D,20141216,000000,29.3014,29.814,29.2392,29.46,12456136.922847,0
+VEA.US,D,20141217,000000,29.5388,29.9862,29.531,29.7577,13243938.706996,0
+VEA.US,D,20141218,000000,30.096,30.3062,30.0329,30.2925,9232622.775552,0
+VEA.US,D,20141219,000000,30.2595,30.4404,30.1603,30.3577,18047551.449475,0
+VEA.US,D,20141222,000000,30.489,30.5202,30.3859,30.5115,15839297.522476,0
+VEA.US,D,20141223,000000,30.4239,30.4696,30.3315,30.3694,12604402.896548,0
+VEA.US,D,20141224,000000,30.4414,30.5376,30.3636,30.5027,4019349.8152683,0
+VEA.US,D,20141226,000000,30.6057,30.671,30.5523,30.5999,6363581.3899548,0
+VEA.US,D,20141229,000000,30.3927,30.489,30.3782,30.4025,10231475.94209,0
+VEA.US,D,20141230,000000,30.2216,30.2274,30.1195,30.134,12387134.353232,0
+VEA.US,D,20141231,000000,30.2216,30.2682,29.9298,29.9512,11927400.64632,0
+VEA.US,D,20150102,000000,30.0066,30.0786,29.7606,29.8024,7551206.1510048,0
+VEA.US,D,20150105,000000,29.4542,29.4542,29.0729,29.137,11113736.007346,0
+VEA.US,D,20150106,000000,29.106,29.2081,28.71,28.8132,6845788.1750121,0
+VEA.US,D,20150107,000000,29.0116,29.1769,28.8687,29.1216,6204682.3952008,0
+VEA.US,D,20150108,000000,29.3112,29.6458,29.3024,29.566,6904975.0946563,0
+VEA.US,D,20150109,000000,29.5709,29.6117,29.2888,29.4221,6126812.120444,0
+VEA.US,D,20150112,000000,29.4308,29.4785,29.2081,29.3919,10227186.54315,0
+VEA.US,D,20150113,000000,29.7313,29.8024,29.319,29.5329,5814244.2777254,0
+VEA.US,D,20150114,000000,29.3851,29.4941,29.2325,29.4542,7325609.6759035,0
+VEA.US,D,20150115,000000,29.7469,29.8248,29.5573,29.6205,9752119.1603551,0
+VEA.US,D,20150116,000000,29.6399,29.992,29.5864,29.9444,6910761.4650378,0
+VEA.US,D,20150120,000000,30.1876,30.206,29.9512,30.0786,8660566.8597826,0
+VEA.US,D,20150121,000000,30.0942,30.3003,30.0134,30.3003,7599323.0902121,0
+VEA.US,D,20150122,000000,30.2274,30.4783,30.1516,30.4102,9166075.4036047,0
+VEA.US,D,20150123,000000,30.3636,30.4326,30.2274,30.2274,12303350.218768,0
+VEA.US,D,20150126,000000,30.4783,30.7138,30.3927,30.631,5770325.233022,0
+VEA.US,D,20150127,000000,30.5863,30.7497,30.5115,30.6572,5087656.9047608,0
+VEA.US,D,20150128,000000,30.631,30.7351,30.242,30.2498,6161499.4985417,0
+VEA.US,D,20150129,000000,30.4783,30.6788,30.3927,30.6642,8093807.919885,0
+VEA.US,D,20150130,000000,30.3782,30.4696,30.1583,30.1651,9776416.1583754,0
+VEA.US,D,20150202,000000,30.3927,30.5863,30.2858,30.562,10774800.493198,0
+VEA.US,D,20150203,000000,30.6572,31.0492,30.6572,30.9958,5820893.2573376,0
+VEA.US,D,20150204,000000,30.8217,31.0201,30.7429,30.7731,9404554.469481,0
+VEA.US,D,20150205,000000,31.0133,31.1232,30.8849,31.099,19768627.535838,0
+VEA.US,D,20150206,000000,30.7974,30.9248,30.6485,30.7283,5396943.9536117,0
+VEA.US,D,20150209,000000,30.5446,30.671,30.5115,30.5863,4864550.5840774,0
+VEA.US,D,20150210,000000,30.7731,30.8849,30.6408,30.845,3802806.1104601,0
+VEA.US,D,20150211,000000,30.6408,30.7429,30.5446,30.6788,3899627.0566586,0
+VEA.US,D,20150212,000000,30.9015,31.1641,30.8849,31.1553,13337295.850455,0
+VEA.US,D,20150213,000000,31.3109,31.3829,31.2487,31.377,4721201.1745492,0
+VEA.US,D,20150217,000000,31.3518,31.5259,31.2642,31.4441,5852435.5560116,0
+VEA.US,D,20150218,000000,31.5648,31.733,31.4928,31.6611,4903571.571123,0
+VEA.US,D,20150219,000000,31.6611,31.7778,31.628,31.6766,4090831.2297638,0
+VEA.US,D,20150220,000000,31.6202,32.0822,31.5492,31.9908,7243425.3268536,0
+VEA.US,D,20150223,000000,31.8196,31.9042,31.771,31.8662,5741977.3644788,0
+VEA.US,D,20150224,000000,31.8731,32.0881,31.7866,32.053,4945224.5958689,0
+VEA.US,D,20150225,000000,32.0316,32.1173,31.9665,32.0881,37560144.433604,0
+VEA.US,D,20150226,000000,32.0462,32.0881,31.9373,31.9995,5396439.1370059,0
+VEA.US,D,20150227,000000,32.0627,32.1415,31.984,32.0239,5977366.8704765,0
+VEA.US,D,20150302,000000,32.0394,32.0822,31.9529,32.0725,5923026.6015038,0
+VEA.US,D,20150303,000000,31.9761,32.0073,31.8109,31.8897,5765320.2488327,0
+VEA.US,D,20150304,000000,31.733,31.7778,31.5443,31.7476,5565756.2716101,0
+VEA.US,D,20150305,000000,31.8897,31.946,31.7866,31.8497,13724750.306444,0
+VEA.US,D,20150306,000000,31.628,31.6766,31.3916,31.4227,4980457.9161615,0
+VEA.US,D,20150309,000000,31.4519,31.4928,31.3596,31.4383,6039505.5792759,0
+VEA.US,D,20150310,000000,31.0055,31.0055,30.7653,30.7818,6860920.3355089,0
+VEA.US,D,20150311,000000,30.8372,30.9248,30.7283,30.8606,4736751.7879149,0
+VEA.US,D,20150312,000000,31.2001,31.3916,31.0201,31.2409,6715102.3624971,0
+VEA.US,D,20150313,000000,31.0201,31.0842,30.8693,31.0492,5391227.4967315,0
+VEA.US,D,20150316,000000,31.2895,31.4519,31.2642,31.4004,5732819.7239334,0
+VEA.US,D,20150317,000000,31.2895,31.4081,31.2001,31.3684,6952102.9634465,0
+VEA.US,D,20150318,000000,31.4695,32.0822,31.3596,32.0171,7839408.1103415,0
+VEA.US,D,20150319,000000,31.6835,31.733,31.5725,31.628,5649351.2283649,0
+VEA.US,D,20150320,000000,32.197,32.4274,32.053,32.3088,4619640.5042109,0
+VEA.US,D,20150323,000000,32.3963,32.5433,32.3498,32.4596,5250972.7877806,0
+VEA.US,D,20150324,000000,32.5521,32.5871,32.4274,32.4274,4379478.373602,0
+VEA.US,D,20150325,000000,32.5889,32.5889,32.2369,32.2525,9169930.9275797,0
+VEA.US,D,20150326,000000,32.0521,32.0812,31.8021,31.9899,4115636.1288089,0
+VEA.US,D,20150327,000000,31.9899,32.1027,31.9256,32.0617,3977508.6409525,0
+VEA.US,D,20150330,000000,32.1095,32.1668,32.0521,32.0881,8055368.8599247,0
+VEA.US,D,20150331,000000,31.5696,31.8099,31.5696,31.6339,6084114.5057358,0
+VEA.US,D,20150401,000000,31.8099,31.8566,31.6339,31.8566,12203363.63035,0
+VEA.US,D,20150402,000000,32.0384,32.1571,31.9256,32.0949,5341119.0508737,0
+VEA.US,D,20150406,000000,32.1892,32.5889,32.1892,32.4061,5455572.5933843,0
+VEA.US,D,20150407,000000,32.5365,32.6424,32.3973,32.4061,4327770.1423295,0
+VEA.US,D,20150408,000000,32.7067,32.7446,32.4372,32.554,4755257.2748549,0
+VEA.US,D,20150409,000000,32.5889,32.6124,32.4606,32.6036,17928116.569989,0
+VEA.US,D,20150410,000000,32.5793,32.6726,32.5043,32.6639,3897556.3832491,0
+VEA.US,D,20150413,000000,32.6814,32.6814,32.4372,32.4907,6103505.2209804,0
+VEA.US,D,20150414,000000,32.7125,32.763,32.6424,32.7358,4310416.1718834,0
+VEA.US,D,20150415,000000,32.8409,32.9537,32.7067,32.8866,9340942.4364533,0
+VEA.US,D,20150416,000000,32.9274,33.0597,32.7941,32.9713,4659616.6330626,0
+VEA.US,D,20150417,000000,32.6124,32.6249,32.4519,32.5705,5885305.1830727,0
+VEA.US,D,20150420,000000,32.7941,32.7941,32.5793,32.6249,3724611.9716893,0
+VEA.US,D,20150421,000000,32.8341,32.9713,32.8263,32.9022,12940797.877432,0
+VEA.US,D,20150422,000000,32.945,32.9916,32.7698,32.9781,4186977.7163015,0
+VEA.US,D,20150423,000000,32.8341,33.1745,32.7698,33.118,3796447.0662507,0
+VEA.US,D,20150424,000000,33.2445,33.3495,33.1113,33.3,3802856.4893067,0
+VEA.US,D,20150427,000000,33.4779,33.5849,33.4069,33.4293,4381051.4273838,0
+VEA.US,D,20150428,000000,33.4293,33.4915,33.2611,33.4847,4713943.5362188,0
+VEA.US,D,20150429,000000,33.2367,33.3408,33.0597,33.192,6895356.8475134,0
+VEA.US,D,20150430,000000,32.9625,33.0422,32.7873,32.8574,10030275.166423,0
+VEA.US,D,20150501,000000,33.0334,33.1346,32.8944,33.1346,5305866.1959262,0
+VEA.US,D,20150504,000000,33.1745,33.2776,33.0927,33.1668,4026106.7495518,0
+VEA.US,D,20150505,000000,33.0237,33.048,32.6337,32.6639,5952036.592031,0
+VEA.US,D,20150506,000000,32.8574,32.8944,32.6036,32.7358,4102791.5792038,0
+VEA.US,D,20150507,000000,32.6036,32.6639,32.4752,32.6249,6581747.4992518,0
+VEA.US,D,20150508,000000,33.1346,33.3875,33.084,33.3311,3659713.7358636,0
+VEA.US,D,20150511,000000,33.0927,33.1822,33.0237,33.0422,3573840.4214745,0
+VEA.US,D,20150512,000000,33.0014,33.118,32.945,33.0422,5311842.7721573,0
+VEA.US,D,20150513,000000,33.3973,33.4692,33.2367,33.2776,3905186.2081606,0
+VEA.US,D,20150514,000000,33.5849,33.691,33.5247,33.6773,3534684.7481246,0
+VEA.US,D,20150515,000000,33.5849,33.7367,33.508,33.7142,3441799.5207997,0
+VEA.US,D,20150518,000000,33.5626,33.6346,33.508,33.6015,3037301.5925623,0
+VEA.US,D,20150519,000000,33.4915,33.5626,33.4352,33.4779,5977448.0935149,0
+VEA.US,D,20150520,000000,33.4847,33.6696,33.4352,33.542,3682506.5654636,0
+VEA.US,D,20150521,000000,33.5849,33.762,33.5548,33.723,3257174.4138054,0
+VEA.US,D,20150522,000000,33.5694,33.6015,33.4915,33.5168,3355262.0281471,0
+VEA.US,D,20150526,000000,33.2163,33.2367,32.8652,32.9537,4299615.5640549,0
+VEA.US,D,20150527,000000,32.9625,33.2445,32.9362,33.2319,4793406.3994123,0
+VEA.US,D,20150528,000000,33.0334,33.1822,32.8944,33.158,3269204.6767469,0
+VEA.US,D,20150529,000000,33.0092,33.0597,32.7125,32.8409,7263263.2828793,0
+VEA.US,D,20150601,000000,32.8944,32.945,32.6337,32.763,5245887.6086926,0
+VEA.US,D,20150602,000000,32.8263,33.0422,32.7698,32.872,5922878.5493831,0
+VEA.US,D,20150603,000000,33.0422,33.2076,32.9537,33.0597,3299356.9305105,0
+VEA.US,D,20150604,000000,32.8263,33.0597,32.5958,32.6814,6221990.0993592,0
+VEA.US,D,20150605,000000,32.2602,32.4519,32.1483,32.3253,4467297.9564937,0
+VEA.US,D,20150608,000000,32.3176,32.3176,32.1804,32.2932,4241541.091595,0
+VEA.US,D,20150609,000000,32.1483,32.2067,31.9743,32.1095,3508156.6868975,0
+VEA.US,D,20150610,000000,32.5705,32.8652,32.5365,32.7786,3242761.9511172,0
+VEA.US,D,20150611,000000,32.9022,32.9625,32.7125,32.872,4147116.7390993,0
+VEA.US,D,20150612,000000,32.4985,32.6979,32.4129,32.6124,5606916.8174268,0
+VEA.US,D,20150615,000000,32.231,32.4284,32.1892,32.4061,6723111.5709677,0
+VEA.US,D,20150616,000000,32.2369,32.4061,32.1892,32.3973,4252875.3039416,0
+VEA.US,D,20150617,000000,32.2855,32.3877,31.9899,32.3088,5919928.8165074,0
+VEA.US,D,20150618,000000,32.3877,32.8574,32.3877,32.6182,9974372.1250654,0
+VEA.US,D,20150619,000000,32.5958,32.6424,32.5131,32.5452,4345169.3509237,0
+VEA.US,D,20150622,000000,33.1268,33.3242,33.084,33.1113,5528978.6854481,0
+VEA.US,D,20150623,000000,33.2076,33.2708,33.1668,33.2319,3745958.208694,0
+VEA.US,D,20150624,000000,33.0753,33.1434,32.9362,32.9625,7180039.4845658,0
+VEA.US,D,20150625,000000,33.0927,33.1113,32.9274,32.9537,4401702.6419333,0
+VEA.US,D,20150626,000000,32.9809,33.0452,32.8098,32.9215,6852257.2301721,0
+VEA.US,D,20150629,000000,32.2885,32.3915,31.8926,31.9324,8429927.359322,0
+VEA.US,D,20150630,000000,32.2885,32.3196,31.7729,31.8848,10782171.226898,0
+VEA.US,D,20150701,000000,32.2611,32.2962,31.9821,32.0949,10419591.583457,0
+VEA.US,D,20150702,000000,32.2456,32.2456,32.0803,32.1736,5602002.3095335,0
+VEA.US,D,20150706,000000,31.5054,31.7652,31.4034,31.5152,9558812.4415089,0
+VEA.US,D,20150707,000000,31.2905,31.5561,30.9044,31.5054,12909394.37762,0
+VEA.US,D,20150708,000000,30.9851,31.0181,30.6962,30.7429,10528394.470029,0
+VEA.US,D,20150709,000000,31.4111,31.4734,31.1874,31.2409,5708076.5132718,0
+VEA.US,D,20150710,000000,32.1405,32.2319,31.9966,32.1902,4508190.1578418,0
+VEA.US,D,20150713,000000,32.3351,32.374,32.2611,32.3273,11358334.560876,0
+VEA.US,D,20150714,000000,32.4324,32.5861,32.374,32.5511,4136609.1510929,0
+VEA.US,D,20150715,000000,32.5024,32.5345,32.3351,32.4246,3788233.2579745,0
+VEA.US,D,20150716,000000,32.7212,32.7873,32.6629,32.6969,6264685.657788,0
+VEA.US,D,20150717,000000,32.6717,32.6804,32.6016,32.6502,2895073.8834759,0
+VEA.US,D,20150720,000000,32.73,32.7873,32.6229,32.7212,4006919.6059731,0
+VEA.US,D,20150721,000000,32.6405,32.6891,32.5861,32.6317,7886132.948359,0
+VEA.US,D,20150722,000000,32.3118,32.4013,32.2699,32.3584,4742348.9805868,0
+VEA.US,D,20150723,000000,32.4324,32.4324,32.2174,32.2534,8224495.7886795,0
+VEA.US,D,20150724,000000,32.1814,32.2174,31.8848,31.9081,4519384.5431856,0
+VEA.US,D,20150727,000000,31.8605,31.9081,31.6524,31.7058,5549899.2726059,0
+VEA.US,D,20150728,000000,31.9568,32.1251,31.7972,32.1027,4581187.0502944,0
+VEA.US,D,20150729,000000,32.0803,32.3196,32.0141,32.2174,6167069.9595807,0
+VEA.US,D,20150730,000000,32.1251,32.1979,31.9568,32.1979,3633987.6236232,0
+VEA.US,D,20150731,000000,32.4878,32.4878,32.2885,32.3516,8791919.9349803,0
+VEA.US,D,20150803,000000,32.3653,32.3828,32.1581,32.2534,5950909.7508905,0
+VEA.US,D,20150804,000000,32.3351,32.3915,32.2261,32.2885,5011448.1038022,0
+VEA.US,D,20150805,000000,32.481,32.5763,32.4324,32.4557,4271917.4798189,0
+VEA.US,D,20150806,000000,32.4159,32.4489,32.2319,32.3118,3903650.167409,0
+VEA.US,D,20150807,000000,32.2077,32.303,32.1251,32.2797,7868599.0534606,0
+VEA.US,D,20150810,000000,32.374,32.6804,32.3448,32.6717,3984538.0322636,0
+VEA.US,D,20150811,000000,32.2261,32.2611,32.0374,32.1581,7502038.4529969,0
+VEA.US,D,20150812,000000,31.7574,31.9645,31.5706,31.9509,6614616.0981731,0
+VEA.US,D,20150813,000000,31.8848,32.0054,31.8274,31.9421,7245711.9096057,0
+VEA.US,D,20150814,000000,31.8848,32.0219,31.8138,31.9966,6444250.2610477,0
+VEA.US,D,20150817,000000,31.7476,31.9324,31.6688,31.9324,5499910.0909564,0
+VEA.US,D,20150818,000000,31.7418,31.7972,31.6357,31.6835,5596531.5780479,0
+VEA.US,D,20150819,000000,31.4412,31.5803,31.2574,31.4257,7014662.1813941,0
+VEA.US,D,20150820,000000,31.1058,31.1359,30.6554,30.6554,11141461.851355,0
+VEA.US,D,20150821,000000,30.5756,30.6389,29.8665,29.8821,14245445.502169,0
+VEA.US,D,20150824,000000,28.6673,29.5456,28.2355,28.8774,37412632.086322,0
+VEA.US,D,20150825,000000,30.1719,30.3013,29.1585,29.1672,20309180.222243,0
+VEA.US,D,20150826,000000,30.4647,30.4735,29.2382,29.924,15555761.261219,0
+VEA.US,D,20150827,000000,30.0835,30.3724,30.0261,30.315,12657577.25507,0
+VEA.US,D,20150828,000000,30.1719,30.315,30.1,30.2352,20805351.201068,0
+VEA.US,D,20150831,000000,30.0689,30.1641,29.924,30.0095,6915549.5117448,0
+VEA.US,D,20150901,000000,29.2071,29.3268,28.9503,29.0311,10984273.681107,0
+VEA.US,D,20150902,000000,29.5125,29.5213,29.174,29.4814,15562851.312774,0
+VEA.US,D,20150903,000000,29.5826,29.7606,29.4649,29.5213,8019440.5171769,0
+VEA.US,D,20150904,000000,28.9251,29.0214,28.7238,28.859,7180302.6883358,0
+VEA.US,D,20150908,000000,29.5914,29.706,29.4736,29.6983,9550232.6154901,0
+VEA.US,D,20150909,000000,30.1408,30.1496,29.5524,29.5826,11250517.660301,0
+VEA.US,D,20150910,000000,29.6264,29.8821,29.5378,29.7761,8035671.7590416,0
+VEA.US,D,20150911,000000,29.5291,29.7673,29.5037,29.7673,5898213.4773408,0
+VEA.US,D,20150914,000000,29.5524,29.5748,29.424,29.5524,4787614.8883321,0
+VEA.US,D,20150915,000000,29.5213,29.7927,29.4649,29.7673,15283676.420238,0
+VEA.US,D,20150916,000000,30.0037,30.2207,29.9872,30.1953,6382945.3735666,0
+VEA.US,D,20150917,000000,30.0523,30.5688,30.0357,30.2148,7622856.1804155,0
+VEA.US,D,20150918,000000,29.6507,29.7927,29.4649,29.4892,6241680.0032644,0
+VEA.US,D,20150921,000000,29.6079,29.636,29.3521,29.4892,7830668.9226649,0
+VEA.US,D,20150922,000000,28.859,28.9251,28.6119,28.7977,11871414.325645,0
+VEA.US,D,20150923,000000,28.8385,28.852,28.5476,28.6595,9368524.3409002,0
+VEA.US,D,20150924,000000,28.4621,28.6352,28.2423,28.5632,14817188.863461,0
+VEA.US,D,20150925,000000,28.998,29.0535,28.7053,28.8278,10684583.288464,0
+VEA.US,D,20150928,000000,28.6401,28.6645,28.2122,28.2695,8954615.8497448,0
+VEA.US,D,20150929,000000,28.1965,28.286,28.036,28.2122,12641113.653628,0
+VEA.US,D,20150930,000000,28.6975,28.8025,28.4854,28.7879,14176076.914812,0
+VEA.US,D,20151001,000000,28.9484,29.0126,28.6235,28.8668,14787684.337726,0
+VEA.US,D,20151002,000000,28.7781,29.3423,28.6741,29.3423,8164109.0299743,0
+VEA.US,D,20151005,000000,29.7236,29.9346,29.708,29.9346,6781278.5760031,0
+VEA.US,D,20151006,000000,29.8773,30.063,29.8773,29.9668,7012822.8394231,0
+VEA.US,D,20151007,000000,30.3198,30.4326,30.1038,30.3198,5744153.93628,0
+VEA.US,D,20151008,000000,30.3033,30.5815,30.1448,30.5737,5219104.5688133,0
+VEA.US,D,20151009,000000,30.6768,30.7263,30.5396,30.6359,5283730.3476114,0
+VEA.US,D,20151012,000000,30.5464,30.6194,30.5134,30.5815,3383151.3463724,0
+VEA.US,D,20151013,000000,30.245,30.4414,30.1837,30.2187,9153952.6080877,0
+VEA.US,D,20151014,000000,30.2537,30.3694,30.1681,30.2634,9250892.8184945,0
+VEA.US,D,20151015,000000,30.5561,30.845,30.5221,30.8217,5214026.5867034,0
+VEA.US,D,20151016,000000,30.7263,30.8139,30.669,30.8042,9974177.8066571,0
+VEA.US,D,20151019,000000,30.6602,30.6845,30.5659,30.6768,4890472.0428658,0
+VEA.US,D,20151020,000000,30.5883,30.6534,30.5221,30.5737,4788375.7117297,0
+VEA.US,D,20151021,000000,30.7555,30.7721,30.5221,30.5464,3738363.3405332,0
+VEA.US,D,20151022,000000,30.6768,31.0094,30.6768,30.912,5604762.8646995,0
+VEA.US,D,20151023,000000,31.1445,31.2496,31.0551,31.1942,6115349.3906315,0
+VEA.US,D,20151026,000000,31.1445,31.1543,31.0454,31.0814,4099512.8416156,0
+VEA.US,D,20151027,000000,30.8703,30.8947,30.7555,30.8042,4599075.6533984,0
+VEA.US,D,20151028,000000,30.912,31.1631,30.7118,30.9754,5627793.1945766,0
+VEA.US,D,20151029,000000,30.6359,30.7886,30.6194,30.7497,4938180.8106016,0
+VEA.US,D,20151030,000000,30.8042,30.9199,30.7118,30.7263,10745125.296268,0
+VEA.US,D,20151102,000000,30.879,31.024,30.8537,31.024,5453174.9715417,0
+VEA.US,D,20151103,000000,30.845,31.097,30.7964,31.024,5507639.6454214,0
+VEA.US,D,20151104,000000,31.0309,31.0454,30.7497,30.8217,5699167.6825404,0
+VEA.US,D,20151105,000000,30.9034,30.9355,30.7185,30.7808,8424604.6799572,0
+VEA.US,D,20151106,000000,30.5815,30.6602,30.4414,30.6359,5599812.3719157,0
+VEA.US,D,20151109,000000,30.4783,30.4833,30.2099,30.3111,6219416.6656235,0
+VEA.US,D,20151110,000000,30.2002,30.3033,30.1204,30.3033,7364315.024053,0
+VEA.US,D,20151111,000000,30.5464,30.5815,30.4015,30.4511,4812765.2423254,0
+VEA.US,D,20151112,000000,30.2225,30.3111,30.0786,30.0864,7197177.5456693,0
+VEA.US,D,20151113,000000,29.958,29.9746,29.7791,29.854,7988550.0590896,0
+VEA.US,D,20151116,000000,29.8773,30.2187,29.8452,30.2099,11328628.519754,0
+VEA.US,D,20151117,000000,30.3033,30.4015,30.1914,30.245,7618491.7272758,0
+VEA.US,D,20151118,000000,30.3383,30.5659,30.2897,30.5396,6675699.9356129,0
+VEA.US,D,20151119,000000,30.7185,30.7964,30.6602,30.704,6293008.8509778,0
+VEA.US,D,20151120,000000,30.7964,30.845,30.6272,30.6359,5894845.2915962,0
+VEA.US,D,20151123,000000,30.5659,30.6272,30.385,30.4511,8481674.6599042,0
+VEA.US,D,20151124,000000,30.2732,30.5221,30.2391,30.491,7441692.8198808,0
+VEA.US,D,20151125,000000,30.5134,30.5961,30.4414,30.5396,5125007.1647506,0
+VEA.US,D,20151127,000000,30.5464,30.5815,30.4968,30.5308,2142236.0470106,0
+VEA.US,D,20151130,000000,30.5308,30.5737,30.4608,30.491,7935436.3608108,0
+VEA.US,D,20151201,000000,30.7263,30.8314,30.6768,30.8217,7758905.7978844,0
+VEA.US,D,20151202,000000,30.704,30.7419,30.4511,30.4968,7996489.3540588,0
+VEA.US,D,20151203,000000,30.6845,30.6943,30.2225,30.3558,9124010.0948285,0
+VEA.US,D,20151204,000000,30.245,30.6359,30.2391,30.5737,9720866.797084,0
+VEA.US,D,20151207,000000,30.4414,30.4414,30.1914,30.3198,34120092.75034,0
+VEA.US,D,20151208,000000,29.8354,29.9346,29.7323,29.8597,9553123.7444013,0
+VEA.US,D,20151209,000000,29.9015,30.1204,29.6283,29.7956,11084109.132984,0
+VEA.US,D,20151210,000000,29.9015,29.9668,29.7625,29.7869,10843551.168579,0
+VEA.US,D,20151211,000000,29.4152,29.4152,29.1994,29.2548,16405352.186661,0
+VEA.US,D,20151214,000000,29.3773,29.4152,29.0214,29.319,21194706.687411,0
+VEA.US,D,20151215,000000,29.4571,29.5845,29.3773,29.4337,22019402.237511,0
+VEA.US,D,20151216,000000,29.7956,30.1117,29.6595,30.0299,16939459.46512,0
+VEA.US,D,20151217,000000,30.0047,30.0134,29.674,29.6818,18368442.083281,0
+VEA.US,D,20151218,000000,29.5301,29.5845,29.3676,29.3676,16500564.094187,0
+VEA.US,D,20151221,000000,29.6935,29.7509,29.3959,29.5554,17633527.80667,0
+VEA.US,D,20151222,000000,29.6409,29.8082,29.5408,29.7732,15659923.125066,0
+VEA.US,D,20151223,000000,30.0174,30.2614,29.9618,30.2614,15482281.143096,0
+VEA.US,D,20151224,000000,30.1651,30.2614,30.1088,30.1817,8206718.2246659,0
+VEA.US,D,20151228,000000,30.1418,30.1418,29.9959,30.0922,14212671.492102,0
+VEA.US,D,20151229,000000,30.3548,30.4833,30.3189,30.4084,10901024.179299,0
+VEA.US,D,20151230,000000,30.3189,30.3363,30.1972,30.2225,9910854.6808926,0
+VEA.US,D,20151231,000000,30.0757,30.0835,29.8306,29.8403,14053039.433724,0
+VEA.US,D,20160104,000000,29.3433,29.3959,29.037,29.3959,15418101.576939,0
+VEA.US,D,20160105,000000,29.319,29.3686,29.1458,29.3599,8507579.6684568,0
+VEA.US,D,20160106,000000,28.7441,28.9221,28.6877,28.8259,12558274.379572,0
+VEA.US,D,20160107,000000,28.3609,28.5817,28.249,28.2803,38524145.719688,0
+VEA.US,D,20160108,000000,28.4368,28.4611,27.8921,27.931,19313760.014252,0
+VEA.US,D,20160111,000000,28.2403,28.2646,27.7987,28.0525,15901471.188027,0
+VEA.US,D,20160112,000000,28.2715,28.2938,27.9241,28.1654,12214923.005297,0
+VEA.US,D,20160113,000000,28.3521,28.4018,27.6625,27.7433,15387720.048016,0
+VEA.US,D,20160114,000000,27.858,28.2141,27.6383,28.077,18935981.381231,0
+VEA.US,D,20160115,000000,27.1422,27.3542,26.9302,27.0946,26745399.683886,0
+VEA.US,D,20160119,000000,27.5634,27.5711,27.1519,27.3281,21429155.445559,0
+VEA.US,D,20160120,000000,26.7852,26.867,26.1842,26.7026,17241939.20084,0
+VEA.US,D,20160121,000000,26.5975,27.0596,26.404,26.9048,22561264.773929,0
+VEA.US,D,20160122,000000,27.5547,27.7374,27.5021,27.6879,17638589.338545,0
+VEA.US,D,20160125,000000,27.5079,27.5751,27.2735,27.2803,21931615.555091,0
+VEA.US,D,20160126,000000,27.4602,27.8075,27.4223,27.7822,8250121.1432265,0
+VEA.US,D,20160127,000000,27.7278,28.0108,27.4924,27.6052,10497859.748287,0
+VEA.US,D,20160128,000000,27.8999,27.9077,27.4836,27.7132,12489390.046026,0
+VEA.US,D,20160129,000000,27.8259,28.2024,27.8075,28.1917,13475511.758328,0
+VEA.US,D,20160201,000000,27.9525,28.2403,27.858,28.1324,14966534.383875,0
+VEA.US,D,20160202,000000,27.7744,27.7822,27.4175,27.5021,9279413.4145119,0
+VEA.US,D,20160203,000000,27.6548,27.7744,27.1724,27.7433,13008091.67882,0
+VEA.US,D,20160204,000000,27.6383,27.9241,27.5672,27.7987,13629926.007594,0
+VEA.US,D,20160205,000000,27.6966,27.7374,27.2843,27.3854,12395513.692004,0
+VEA.US,D,20160208,000000,26.9642,26.9817,26.6569,26.8884,17112393.595283,0
+VEA.US,D,20160209,000000,26.3602,26.7074,26.3446,26.5975,17402959.247851,0
+VEA.US,D,20160210,000000,26.7211,26.8806,26.509,26.5401,15648024.46401,0
+VEA.US,D,20160211,000000,26.2172,26.3194,25.9644,26.1939,32897241.865975,0
+VEA.US,D,20160212,000000,26.2493,26.6053,26.1434,26.6053,13905236.122899,0
+VEA.US,D,20160216,000000,27.0683,27.1247,26.833,27.115,11292367.059734,0
+VEA.US,D,20160217,000000,27.3629,27.646,27.3027,27.6052,11479212.948539,0
+VEA.US,D,20160218,000000,27.6879,27.7424,27.4437,27.4748,10902495.447248,0
+VEA.US,D,20160219,000000,27.2803,27.4515,27.1889,27.4263,14245220.339568,0
+VEA.US,D,20160222,000000,27.6228,27.7822,27.614,27.7579,11153209.375871,0
+VEA.US,D,20160223,000000,27.5547,27.5964,27.2657,27.2949,8576507.1838713,0
+VEA.US,D,20160224,000000,26.867,27.2657,26.7444,27.2181,12176455.157425,0
+VEA.US,D,20160225,000000,27.3542,27.5449,27.2483,27.5371,10356486.423314,0
+VEA.US,D,20160226,000000,27.646,27.6966,27.4117,27.4437,7147060.8746937,0
+VEA.US,D,20160229,000000,27.4097,27.5634,27.3105,27.3183,12484876.512625,0
+VEA.US,D,20160301,000000,27.7054,28.0525,27.651,28.0282,7896421.5426036,0
+VEA.US,D,20160302,000000,27.9932,28.2315,27.9476,28.2227,11769012.63701,0
+VEA.US,D,20160303,000000,28.3036,28.5273,28.288,28.5214,8333337.7445621,0
+VEA.US,D,20160304,000000,28.7188,28.8891,28.6625,28.7441,9384486.2101565,0
+VEA.US,D,20160307,000000,28.4611,28.8161,28.4398,28.7188,15571627.513481,0
+VEA.US,D,20160308,000000,28.5642,28.5817,28.3726,28.4018,9230948.9640769,0
+VEA.US,D,20160309,000000,28.5155,28.6051,28.4533,28.5214,7022351.6384097,0
+VEA.US,D,20160310,000000,28.7752,28.9299,28.2753,28.4971,35273715.90249,0
+VEA.US,D,20160311,000000,29.037,29.2548,29.0039,29.2382,7113291.6253718,0
+VEA.US,D,20160314,000000,29.1654,29.247,29.1001,29.1731,7359848.7850804,0
+VEA.US,D,20160315,000000,28.8687,28.927,28.7666,28.8774,7187520.2292168,0
+VEA.US,D,20160316,000000,28.7053,29.2129,28.7053,29.1789,9893665.2128027,0
+VEA.US,D,20160317,000000,29.2362,29.5233,29.1429,29.4503,8080451.3566961,0
+VEA.US,D,20160318,000000,29.4327,29.4979,29.3511,29.4006,8371606.1333277,0
+VEA.US,D,20160321,000000,29.3258,29.4006,29.2519,29.3413,7247750.7106836,0
+VEA.US,D,20160322,000000,29.1458,29.3666,29.1216,29.3102,6490733.4862294,0
+VEA.US,D,20160323,000000,29.2207,29.2519,28.9611,28.9932,6446022.7739365,0
+VEA.US,D,20160324,000000,28.6741,28.8122,28.6167,28.8045,7109258.2332242,0
+VEA.US,D,20160328,000000,29.0495,29.0983,28.9114,28.9844,6585144.4729086,0
+VEA.US,D,20160329,000000,28.8949,29.3258,28.8083,29.3258,6113613.8907729,0
+VEA.US,D,20160330,000000,29.5786,29.711,29.4941,29.5466,6605238.4357263,0
+VEA.US,D,20160331,000000,29.4327,29.4979,29.28,29.286,6674567.9537739,0
+VEA.US,D,20160401,000000,28.6906,29.001,28.6497,28.9611,7110502.2822933,0
+VEA.US,D,20160404,000000,29.0397,29.0719,28.859,28.8949,10731952.77009,0
+VEA.US,D,20160405,000000,28.3959,28.4358,28.2977,28.3551,6606286.1101077,0
+VEA.US,D,20160406,000000,28.4718,28.8122,28.4115,28.8122,6177067.5902827,0
+VEA.US,D,20160407,000000,28.5769,28.6566,28.3327,28.4047,8510366.9552558,0
+VEA.US,D,20160408,000000,28.9435,29.0495,28.8687,28.9435,7027841.90455,0
+VEA.US,D,20160411,000000,29.1458,29.2519,28.9699,28.9699,11585419.782301,0
+VEA.US,D,20160412,000000,29.2129,29.4833,29.0447,29.4094,7817837.7388764,0
+VEA.US,D,20160413,000000,29.7907,29.9113,29.7431,29.8743,5335342.9618894,0
+VEA.US,D,20160414,000000,29.9716,30.0037,29.8743,29.9065,6420636.9759457,0
+VEA.US,D,20160415,000000,29.8977,29.9317,29.8228,29.8228,6556554.9915296,0
+VEA.US,D,20160418,000000,29.7732,30.1195,29.7586,30.0932,5360150.9453537,0
+VEA.US,D,20160419,000000,30.525,30.665,30.4861,30.6154,6885714.9531569,0
+VEA.US,D,20160420,000000,30.5989,30.7692,30.5348,30.6242,5892814.7156361,0
+VEA.US,D,20160421,000000,30.5989,30.6154,30.3674,30.4443,5629090.7069115,0
+VEA.US,D,20160422,000000,30.4267,30.5085,30.314,30.4189,6897104.6850488,0
+VEA.US,D,20160425,000000,30.2975,30.3121,30.1904,30.2905,5451583.4112449,0
+VEA.US,D,20160426,000000,30.4267,30.4443,30.3043,30.4025,6544250.2152811,0
+VEA.US,D,20160427,000000,30.3207,30.4861,30.2644,30.4492,5567371.4791207,0
+VEA.US,D,20160428,000000,30.1107,30.3295,29.9959,30.062,11958868.918933,0
+VEA.US,D,20160429,000000,30.103,30.1526,29.851,29.9628,12934541.647195,0
+VEA.US,D,20160502,000000,30.2099,30.2459,30.0845,30.2187,15716578.764703,0
+VEA.US,D,20160503,000000,29.9317,29.9541,29.6682,29.71,10353047.295928,0
+VEA.US,D,20160504,000000,29.4581,29.5047,29.2703,29.3511,12226437.142096,0
+VEA.US,D,20160505,000000,29.3763,29.4415,29.2129,29.3258,8605640.5511657,0
+VEA.US,D,20160506,000000,29.2041,29.4055,29.1634,29.3939,7937812.3917191,0
+VEA.US,D,20160509,000000,29.4415,29.4667,29.2616,29.2938,8142336.114983,0
+VEA.US,D,20160510,000000,29.5398,29.7276,29.4979,29.7276,6090504.394137,0
+VEA.US,D,20160511,000000,29.5786,29.6682,29.5047,29.5047,7370830.3455008,0
+VEA.US,D,20160512,000000,29.7276,29.7654,29.3579,29.4979,7722096.3393909,0
+VEA.US,D,20160513,000000,29.2703,29.3763,29.1088,29.1634,6705570.4790913,0
+VEA.US,D,20160516,000000,29.28,29.5544,29.28,29.5233,5599074.167592,0
+VEA.US,D,20160517,000000,29.4979,29.5952,29.3121,29.3511,12097528.983169,0
+VEA.US,D,20160518,000000,29.3258,29.6205,29.2129,29.3258,13134861.307117,0
+VEA.US,D,20160519,000000,29.1216,29.1974,29.0165,29.1313,24533060.957753,0
+VEA.US,D,20160520,000000,29.3851,29.4366,29.3258,29.4006,13302697.920514,0
+VEA.US,D,20160523,000000,29.3024,29.3802,29.2362,29.3024,8695090.7636639,0
+VEA.US,D,20160524,000000,29.4755,29.7266,29.4581,29.6622,15121649.824435,0
+VEA.US,D,20160525,000000,29.8228,30.028,29.8228,29.9541,10883831.62679,0
+VEA.US,D,20160526,000000,30.062,30.1233,29.9551,30.0193,7685813.2884373,0
+VEA.US,D,20160527,000000,30.0037,30.0445,29.9268,29.9794,5293074.0814472,0
+VEA.US,D,20160531,000000,30.1107,30.1671,29.7994,29.8743,18225382.609156,0
+VEA.US,D,20160601,000000,29.7586,29.8743,29.6935,29.8588,10465728.32555,0
+VEA.US,D,20160602,000000,29.6935,29.8655,29.6535,29.8655,5799567.5831275,0
+VEA.US,D,20160603,000000,30.0037,30.1195,29.8655,30.1107,17759330.983623,0
+VEA.US,D,20160606,000000,30.1904,30.3792,30.1759,30.3043,12169462.779144,0
+VEA.US,D,20160607,000000,30.5464,30.6057,30.5172,30.5348,6014045.7552248,0
+VEA.US,D,20160608,000000,30.6418,30.7195,30.5989,30.632,5702066.0084299,0
+VEA.US,D,20160609,000000,30.2741,30.3295,30.1671,30.2459,8086858.7234726,0
+VEA.US,D,20160610,000000,29.71,29.71,29.3413,29.4327,7251867.3821491,0
+VEA.US,D,20160613,000000,29.0622,29.2986,28.9542,29.0087,12723582.797382,0
+VEA.US,D,20160614,000000,28.7451,28.7947,28.4398,28.5964,15783580.57441,0
+VEA.US,D,20160615,000000,28.8443,28.9621,28.7276,28.7879,17674077.63749,0
+VEA.US,D,20160616,000000,28.3649,28.8035,28.1499,28.7947,12268453.100166,0
+VEA.US,D,20160617,000000,28.9193,29.1254,28.7607,29.0651,11497335.9675,0
+VEA.US,D,20160620,000000,29.9608,29.9608,29.7459,29.7459,16330446.038736,0
+VEA.US,D,20160621,000000,29.9376,30.1769,29.8374,29.9784,11694989.66111,0
+VEA.US,D,20160622,000000,30.0533,30.1847,29.9211,29.9288,16966165.39452,0
+VEA.US,D,20160623,000000,30.5318,30.7633,30.3431,30.7157,8872226.9008893,0
+VEA.US,D,20160624,000000,28.3143,28.8988,28.1995,28.1995,24211397.162873,0
+VEA.US,D,20160627,000000,27.8182,27.8523,27.3114,27.6538,19614372.648229,0
+VEA.US,D,20160628,000000,28.2656,28.3891,28.0662,28.3813,23720780.194852,0
+VEA.US,D,20160629,000000,28.7781,28.9776,28.7208,28.9028,15384767.230721,0
+VEA.US,D,20160630,000000,28.9523,29.2665,28.8512,29.2577,19222315.210684,0
+VEA.US,D,20160701,000000,29.283,29.3996,29.2665,29.3239,13007615.650126,0
+VEA.US,D,20160705,000000,28.9951,29.0106,28.6906,28.7539,8476941.1046026,0
+VEA.US,D,20160706,000000,28.4398,28.7451,28.2734,28.7374,12129816.683145,0
+VEA.US,D,20160707,000000,28.8366,28.9028,28.5292,28.6274,7931131.5397753,0
+VEA.US,D,20160708,000000,28.9358,29.0651,28.8638,29.0262,6333587.4697092,0
+VEA.US,D,20160711,000000,29.3647,29.532,29.3647,29.423,10806894.902905,0
+VEA.US,D,20160712,000000,29.8121,29.9522,29.7693,29.8374,12174443.087979,0
+VEA.US,D,20160713,000000,29.8792,29.9522,29.7499,29.8121,10483444.201181,0
+VEA.US,D,20160714,000000,30.0708,30.1448,30.0105,30.0708,7815773.2343052,0
+VEA.US,D,20160715,000000,29.9784,30.0105,29.8481,29.9211,7981066.2300193,0
+VEA.US,D,20160718,000000,29.9133,30.0436,29.85,29.9862,10429449.387156,0
+VEA.US,D,20160719,000000,29.7781,29.8043,29.6788,29.7459,5081000.7281706,0
+VEA.US,D,20160720,000000,29.9133,30.027,29.8597,29.9608,7671965.274459,0
+VEA.US,D,20160721,000000,29.9045,30.0105,29.8276,29.886,9708057.2042298,0
+VEA.US,D,20160722,000000,29.9608,29.9608,29.8325,29.9045,9377369.4269687,0
+VEA.US,D,20160725,000000,29.9522,29.9608,29.7859,29.855,4649134.7485493,0
+VEA.US,D,20160726,000000,29.9784,30.0845,29.8957,29.9949,5464562.6471541,0
+VEA.US,D,20160727,000000,30.1448,30.2021,29.8957,30.1272,6352787.9791044,0
+VEA.US,D,20160728,000000,30.103,30.1613,29.9696,30.1272,5137843.4892379,0
+VEA.US,D,20160729,000000,30.3841,30.5406,30.3072,30.4775,6552857.8010725,0
+VEA.US,D,20160801,000000,30.4229,30.4687,30.2673,30.3003,12937824.497342,0
+VEA.US,D,20160802,000000,30.2848,30.2848,30.0319,30.1536,8923237.0252873,0
+VEA.US,D,20160803,000000,29.9211,30.0436,29.8714,30.0367,8547226.792596,0
+VEA.US,D,20160804,000000,30.1613,30.2332,30.0845,30.2119,9011401.0349875,0
+VEA.US,D,20160805,000000,30.2197,30.3334,30.1719,30.316,5406561.1726148,0
+VEA.US,D,20160808,000000,30.3996,30.4317,30.3753,30.4152,5879694.6245843,0
+VEA.US,D,20160809,000000,30.5756,30.7477,30.523,30.665,8621690.8404385,0
+VEA.US,D,20160810,000000,30.8956,30.8956,30.7536,30.7711,5778200.7833282,0
+VEA.US,D,20160811,000000,30.9218,31.0688,30.8907,31.0055,4672829.2566898,0
+VEA.US,D,20160812,000000,31.0347,31.0473,30.8762,30.9218,4692276.5196194,0
+VEA.US,D,20160815,000000,31.0347,31.1291,31.0133,31.0522,8200964.7547556,0
+VEA.US,D,20160816,000000,30.9958,31.0697,30.9559,30.9801,8276146.4441273,0
+VEA.US,D,20160817,000000,30.9053,31.0347,30.7536,30.9801,7372041.4940988,0
+VEA.US,D,20160818,000000,30.988,31.1359,30.954,31.1359,5535285.2945313,0
+VEA.US,D,20160819,000000,30.8314,30.9296,30.7391,30.9053,6095076.5315014,0
+VEA.US,D,20160822,000000,30.8217,30.951,30.7536,30.9296,5854675.872476,0
+VEA.US,D,20160823,000000,31.1543,31.1942,31.0522,31.061,9410023.1446871,0
+VEA.US,D,20160824,000000,31.0697,31.095,30.9296,30.9706,11322090.579232,0
+VEA.US,D,20160825,000000,30.8625,30.9471,30.8353,30.8713,5476901.3520136,0
+VEA.US,D,20160826,000000,30.9384,31.1884,30.5406,30.6572,9871171.5718631,0
+VEA.US,D,20160829,000000,30.6145,30.7838,30.5989,30.7711,5272722.0555581,0
+VEA.US,D,20160830,000000,30.7964,30.8372,30.6534,30.7098,5945836.9094792,0
+VEA.US,D,20160831,000000,30.6904,30.7157,30.5056,30.5989,6999616.3846343,0
+VEA.US,D,20160901,000000,30.7633,30.8625,30.669,30.8547,7041345.4917199,0
+VEA.US,D,20160902,000000,31.1359,31.2194,31.0347,31.1699,6916741.125688,0
+VEA.US,D,20160906,000000,31.3013,31.4742,31.2778,31.4665,6101671.0197082,0
+VEA.US,D,20160907,000000,31.5755,31.593,31.4101,31.4665,6183928.3666787,0
+VEA.US,D,20160908,000000,31.45,31.5492,31.3684,31.4024,10634969.377815,0
+VEA.US,D,20160909,000000,31.1359,31.1359,30.7351,30.7391,8783240.3794079,0
+VEA.US,D,20160912,000000,30.5144,30.9958,30.4627,30.9801,7613894.914558,0
+VEA.US,D,20160913,000000,30.5863,30.6174,30.206,30.3256,13393349.000213,0
+VEA.US,D,20160914,000000,30.3081,30.492,30.2537,30.3081,11546001.933322,0
+VEA.US,D,20160915,000000,30.2925,30.631,30.2498,30.5776,11674131.790476,0
+VEA.US,D,20160916,000000,30.242,30.282,30.1448,30.2031,9367888.9505492,0
+VEA.US,D,20160919,000000,30.5436,30.5776,30.3616,30.4015,9205723.5558836,0
+VEA.US,D,20160920,000000,30.668,30.6904,30.524,30.5338,7209215.005589,0
+VEA.US,D,20160921,000000,30.8752,31.1679,30.7663,31.1173,13198360.244774,0
+VEA.US,D,20160922,000000,31.5561,31.6232,31.3819,31.4237,5345929.7166546,0
+VEA.US,D,20160923,000000,31.1757,31.2487,31.1213,31.1251,5674548.8767857,0
+VEA.US,D,20160926,000000,30.8839,30.9336,30.8158,30.8499,11190344.754659,0
+VEA.US,D,20160927,000000,30.7429,31.024,30.7185,31.0007,6069329.8564666,0
+VEA.US,D,20160928,000000,31.0746,31.2749,30.919,31.2749,6808184.9926495,0
+VEA.US,D,20160929,000000,31.2254,31.2642,30.8003,30.8907,7394535.1350384,0
+VEA.US,D,20160930,000000,31.0007,31.1981,30.9258,31.1008,6576847.3853145,0
+VEA.US,D,20161003,000000,31.0473,31.1008,30.9656,31.0396,8043798.175441,0
+VEA.US,D,20161004,000000,31.1408,31.1981,30.8499,30.951,9001824.9415735,0
+VEA.US,D,20161005,000000,31.0658,31.1591,31.024,31.1173,6850461.0700697,0
+VEA.US,D,20161006,000000,30.9559,30.9919,30.8615,30.951,4225883.5516977,0
+VEA.US,D,20161007,000000,30.8344,30.8499,30.5338,30.7497,6994027.4170802,0
+VEA.US,D,20161010,000000,30.8402,30.9656,30.8344,30.8752,4807409.6624893,0
+VEA.US,D,20161011,000000,30.7273,30.7273,30.3481,30.4249,6345214.701878,0
+VEA.US,D,20161012,000000,30.4094,30.4705,30.3013,30.385,7687674.2213425,0
+VEA.US,D,20161013,000000,30.0777,30.3665,29.9804,30.3013,5555865.5674397,0
+VEA.US,D,20161014,000000,30.4988,30.5659,30.3256,30.3256,10360240.161456,0
+VEA.US,D,20161017,000000,30.3013,30.3606,30.2254,30.277,12008055.123457,0
+VEA.US,D,20161018,000000,30.6514,30.6758,30.5436,30.5999,5977421.3618821,0
+VEA.US,D,20161019,000000,30.634,30.7751,30.634,30.7108,5435624.6264078,0
+VEA.US,D,20161020,000000,30.6174,30.7663,30.5863,30.7108,12484793.233307,0
+VEA.US,D,20161021,000000,30.4988,30.6427,30.4618,30.6427,4839897.8497118,0
+VEA.US,D,20161024,000000,30.6758,30.7185,30.526,30.5999,5957342.8211603,0
+VEA.US,D,20161025,000000,30.5776,30.6262,30.4803,30.5776,6628370.5514362,0
+VEA.US,D,20161026,000000,30.4249,30.524,30.3606,30.4249,6629677.3170288,0
+VEA.US,D,20161027,000000,30.5163,30.5163,30.3606,30.3918,12564502.850036,0
+VEA.US,D,20161028,000000,30.3528,30.4569,30.3013,30.3762,7892367.5876613,0
+VEA.US,D,20161031,000000,30.3528,30.4094,30.2498,30.3528,22168707.660477,0
+VEA.US,D,20161101,000000,30.4851,30.4851,30.1651,30.2682,7584712.1965567,0
+VEA.US,D,20161102,000000,30.242,30.2682,30.0105,30.0436,7038912.9131266,0
+VEA.US,D,20161103,000000,30.1769,30.1894,29.9939,30.027,9245714.0786915,0
+VEA.US,D,20161104,000000,29.8705,29.9444,29.7673,29.7761,8079281.3336872,0
+VEA.US,D,20161107,000000,30.1272,30.1856,30.0533,30.1856,5506063.5072204,0
+VEA.US,D,20161108,000000,30.0777,30.3441,30.0533,30.2585,6032492.6382004,0
+VEA.US,D,20161109,000000,29.9444,30.3441,29.9444,30.2129,11592105.774944,0
+VEA.US,D,20161110,000000,30.2129,30.2682,29.9035,30.1107,7599501.9865246,0
+VEA.US,D,20161111,000000,29.9444,29.9852,29.7284,29.8705,7183796.307127,0
+VEA.US,D,20161114,000000,29.6632,29.7518,29.6107,29.7362,10030142.536398,0
+VEA.US,D,20161115,000000,29.7041,29.9201,29.6632,29.9201,11794727.439714,0
+VEA.US,D,20161116,000000,29.6632,29.7362,29.6107,29.6477,15258096.303839,0
+VEA.US,D,20161117,000000,29.7761,29.9123,29.7518,29.8462,11491519.781067,0
+VEA.US,D,20161118,000000,29.6545,29.6632,29.5291,29.5767,8609589.6358558,0
+VEA.US,D,20161121,000000,29.7041,29.8442,29.6945,29.8364,8446642.854998,0
+VEA.US,D,20161122,000000,29.9278,29.9366,29.7965,29.9278,10302487.496731,0
+VEA.US,D,20161123,000000,29.6477,29.818,29.6029,29.818,11025649.108125,0
+VEA.US,D,20161125,000000,29.9123,29.9123,29.8266,29.8782,3657439.4907882,0
+VEA.US,D,20161128,000000,29.8462,29.8607,29.7518,29.7673,10127901.146027,0
+VEA.US,D,20161129,000000,29.7761,29.9939,29.7284,29.9366,7960894.1285824,0
+VEA.US,D,20161130,000000,30.027,30.027,29.8607,29.8947,11376028.845571,0
+VEA.US,D,20161201,000000,29.9035,29.9327,29.7887,29.818,13602787.23137,0
+VEA.US,D,20161202,000000,29.7606,29.9599,29.7557,29.9035,6996228.6642349,0
+VEA.US,D,20161205,000000,30.062,30.2197,30.0027,30.136,10655352.247896,0
+VEA.US,D,20161206,000000,30.1681,30.3684,30.1613,30.3441,8279516.6861513,0
+VEA.US,D,20161207,000000,30.4618,30.8081,30.4336,30.7429,8464790.5493131,0
+VEA.US,D,20161208,000000,30.7185,30.8003,30.6514,30.7663,9048614.5523937,0
+VEA.US,D,20161209,000000,30.7751,30.8665,30.7273,30.8577,17168214.385461,0
+VEA.US,D,20161212,000000,30.8003,30.8665,30.7205,30.7575,9178642.3554835,0
+VEA.US,D,20161213,000000,30.9919,31.1408,30.9656,31.0842,11523734.483122,0
+VEA.US,D,20161214,000000,31.0094,31.057,30.524,30.5776,11584318.644654,0
+VEA.US,D,20161215,000000,30.4521,30.5708,30.4424,30.524,18729289.311283,0
+VEA.US,D,20161216,000000,30.4988,30.6262,30.4793,30.5338,9816828.2184711,0
+VEA.US,D,20161219,000000,30.5338,30.6262,30.4988,30.5075,12089871.398485,0
+VEA.US,D,20161220,000000,30.5436,30.6262,30.5075,30.5776,14699690.99922,0
+VEA.US,D,20161221,000000,30.5999,30.6077,30.5436,30.5776,15961834.299518,0
+VEA.US,D,20161222,000000,30.5708,30.5776,30.4842,30.492,11321210.491626,0
+VEA.US,D,20161223,000000,30.5153,30.561,30.492,30.561,9131234.8326877,0
+VEA.US,D,20161227,000000,30.5708,30.5931,30.5153,30.5153,12165977.385471,0
+VEA.US,D,20161228,000000,30.5436,30.5513,30.4152,30.4608,9577710.6778246,0
+VEA.US,D,20161229,000000,30.5338,30.6077,30.5153,30.5708,10264136.856787,0
+VEA.US,D,20161230,000000,30.7934,30.8022,30.5708,30.6262,11939634.480928,0
+VEA.US,D,20170103,000000,30.777,30.8275,30.7215,30.8178,12964684.647701,0
+VEA.US,D,20170104,000000,30.9793,31.203,30.9793,31.1962,10304797.726696,0
+VEA.US,D,20170105,000000,31.2807,31.4967,31.2545,31.4724,9666700.2837252,0
+VEA.US,D,20170106,000000,31.3478,31.3887,31.2983,31.3478,9984567.1585949,0
+VEA.US,D,20170109,000000,31.2545,31.3128,31.1806,31.272,10787976.103795,0
+VEA.US,D,20170110,000000,31.3051,31.4071,31.2895,31.3051,7078559.0091261,0
+VEA.US,D,20170111,000000,31.2642,31.523,31.2409,31.523,12404024.632661,0
+VEA.US,D,20170112,000000,31.5921,31.5921,31.4296,31.5483,16184993.055327,0
+VEA.US,D,20170113,000000,31.5833,31.6737,31.5318,31.667,6385072.594661,0
+VEA.US,D,20170117,000000,31.6232,31.6319,31.5453,31.5833,15826933.114124,0
+VEA.US,D,20170118,000000,31.4967,31.5414,31.3498,31.4383,7454044.8905568,0
+VEA.US,D,20170119,000000,31.3721,31.4296,31.272,31.3809,8195148.5683219,0
+VEA.US,D,20170120,000000,31.4724,31.5318,31.4218,31.5318,7635145.5345682,0
+VEA.US,D,20170123,000000,31.5152,31.6124,31.4471,31.6009,12417818.155234,0
+VEA.US,D,20170124,000000,31.5483,31.7418,31.5483,31.734,13566517.546233,0
+VEA.US,D,20170125,000000,31.876,32.0637,31.876,32.0414,6540357.6782759,0
+VEA.US,D,20170126,000000,32.0259,32.0492,31.8965,31.9421,7069002.4503668,0
+VEA.US,D,20170127,000000,31.9072,31.9228,31.8099,31.8662,6148391.7451667,0
+VEA.US,D,20170130,000000,31.6232,31.663,31.5054,31.6406,8440378.3996435,0
+VEA.US,D,20170131,000000,31.734,31.7836,31.6056,31.7496,25598103.703614,0
+VEA.US,D,20170201,000000,31.9324,31.9421,31.7738,31.8585,10110449.502307,0
+VEA.US,D,20170202,000000,31.9247,31.9597,31.8177,31.9072,9969158.4285116,0
+VEA.US,D,20170203,000000,31.9761,32.0686,31.9247,32.0414,7580159.5938471,0
+VEA.US,D,20170206,000000,31.7496,31.8177,31.6961,31.8099,11162128.488,0
+VEA.US,D,20170207,000000,31.7496,31.7924,31.7155,31.7836,12472209.831193,0
+VEA.US,D,20170208,000000,31.7738,31.8585,31.7058,31.8332,6824470.7259197,0
+VEA.US,D,20170209,000000,31.8916,31.9761,31.8419,31.9509,7328007.297746,0
+VEA.US,D,20170210,000000,31.9509,32.089,31.9373,32.0686,5973260.4804082,0
+VEA.US,D,20170213,000000,32.194,32.2359,32.126,32.1844,6546678.6813154,0
+VEA.US,D,20170214,000000,32.1251,32.1707,31.9761,32.1707,8235021.8832009,0
+VEA.US,D,20170215,000000,32.0492,32.2952,32.0259,32.2865,7433268.2429606,0
+VEA.US,D,20170216,000000,32.2952,32.3536,32.2602,32.3536,8505207.7501075,0
+VEA.US,D,20170217,000000,32.1766,32.2602,32.1425,32.2437,8187102.3468211,0
+VEA.US,D,20170221,000000,32.2515,32.3857,32.2437,32.3857,6233875.3945994,0
+VEA.US,D,20170222,000000,32.2515,32.3857,32.2214,32.3603,9597592.8438585,0
+VEA.US,D,20170223,000000,32.4868,32.5102,32.3662,32.4207,9907142.0683397,0
+VEA.US,D,20170224,000000,32.094,32.194,32.0686,32.1425,7132186.7772682,0
+VEA.US,D,20170227,000000,32.0871,32.1766,32.0492,32.161,6004093.3626708,0
+VEA.US,D,20170228,000000,32.1337,32.2116,32.0414,32.0871,9614872.7882443,0
+VEA.US,D,20170301,000000,32.2865,32.4762,32.2679,32.3953,9444963.4451577,0
+VEA.US,D,20170302,000000,32.2777,32.2952,32.1707,32.194,7788425.745716,0
+VEA.US,D,20170303,000000,32.2116,32.3603,32.161,32.3536,10292545.385574,0
+VEA.US,D,20170306,000000,32.2437,32.2602,32.161,32.2437,7757127.1161573,0
+VEA.US,D,20170307,000000,32.161,32.2116,32.094,32.161,7580986.2181873,0
+VEA.US,D,20170308,000000,32.1425,32.161,31.9859,31.9928,7263815.3939125,0
+VEA.US,D,20170309,000000,32.0871,32.1513,32.02,32.1251,17244787.147883,0
+VEA.US,D,20170310,000000,32.3458,32.4013,32.2602,32.3779,15948669.998458,0
+VEA.US,D,20170313,000000,32.4382,32.5355,32.4382,32.5277,9415704.6448165,0
+VEA.US,D,20170314,000000,32.3118,32.3322,32.2369,32.2865,6482758.2063697,0
+VEA.US,D,20170315,000000,32.3681,32.7971,32.336,32.7903,14399704.502336,0
+VEA.US,D,20170316,000000,32.9488,32.9751,32.8652,32.9225,16306029.776508,0
+VEA.US,D,20170317,000000,32.9896,33.0529,32.9138,32.9751,9523416.6751395,0
+VEA.US,D,20170320,000000,32.9818,33.0558,32.8924,32.9585,7807739.3504812,0
+VEA.US,D,20170321,000000,33.2017,33.2261,32.7601,32.764,9974094.5273392,0
+VEA.US,D,20170322,000000,32.6795,32.8389,32.6337,32.8059,10517107.55211,0
+VEA.US,D,20170323,000000,32.7728,32.9663,32.7552,32.8972,11603292.96331,0
+VEA.US,D,20170324,000000,32.9585,33.0462,32.9235,32.9818,13218293.817794,0
+VEA.US,D,20170327,000000,32.9225,33.0802,32.8798,33.0558,9395291.9586836,0
+VEA.US,D,20170328,000000,33.1074,33.2513,33.0899,33.2115,10826464.514463,0
+VEA.US,D,20170329,000000,33.0899,33.2417,33.0626,33.2417,6793188.5465966,0
+VEA.US,D,20170330,000000,33.1492,33.2192,33.0802,33.1151,6440900.5818183,0
+VEA.US,D,20170331,000000,32.9896,33.1151,32.9585,33.0626,11199204.234683,0
+VEA.US,D,20170403,000000,33.0169,33.0489,32.7903,33.0344,13917358.918417,0
+VEA.US,D,20170404,000000,32.8798,33.0169,32.8311,33.0169,10121590.424385,0
+VEA.US,D,20170405,000000,32.9994,33.0802,32.8311,32.8389,12803745.823729,0
+VEA.US,D,20170406,000000,32.8564,32.905,32.7981,32.8652,10213156.548441,0
+VEA.US,D,20170407,000000,32.8147,32.8875,32.7981,32.8233,9878894.9574897,0
+VEA.US,D,20170410,000000,32.7981,32.8564,32.763,32.8233,7393974.7988875,0
+VEA.US,D,20170411,000000,32.9225,32.9585,32.7212,32.9585,8413549.0934765,0
+VEA.US,D,20170412,000000,32.9128,32.9663,32.8059,32.9313,8655682.1679413,0
+VEA.US,D,20170413,000000,32.8389,32.8652,32.7115,32.7212,8284327.3519322,0
+VEA.US,D,20170417,000000,32.905,32.9896,32.8875,32.9896,11427801.849647,0
+VEA.US,D,20170418,000000,32.7446,32.8059,32.6278,32.7981,10483078.183438,0
+VEA.US,D,20170419,000000,32.8477,32.8652,32.6278,32.6454,8482119.8444058,0
+VEA.US,D,20170420,000000,32.9313,33.0082,32.905,32.9401,10269945.846242,0
+VEA.US,D,20170421,000000,32.9313,32.9663,32.8652,32.9585,10089273.936497,0
+VEA.US,D,20170424,000000,33.6121,33.6978,33.5859,33.6822,9360996.3018217,0
+VEA.US,D,20170425,000000,33.832,33.9283,33.7873,33.8992,10487567.041483,0
+VEA.US,D,20170426,000000,33.8223,33.9253,33.7726,33.7726,11153021.226301,0
+VEA.US,D,20170427,000000,33.866,33.866,33.7385,33.8223,7049648.7481523,0
+VEA.US,D,20170428,000000,33.832,33.8494,33.7795,33.7961,10362119.600876,0
+VEA.US,D,20170501,000000,33.866,33.975,33.866,33.8913,8584366.2839418,0
+VEA.US,D,20170502,000000,33.9974,34.117,33.9906,34.0947,8506808.5636619,0
+VEA.US,D,20170503,000000,33.9974,34.0518,33.9253,33.9828,17611560.573271,0
+VEA.US,D,20170504,000000,34.0947,34.2356,34.0518,34.2279,9632310.0380084,0
+VEA.US,D,20170505,000000,34.2609,34.6071,34.2356,34.5731,10445837.934398,0
+VEA.US,D,20170508,000000,34.4467,34.4467,34.3533,34.4126,7481519.8684721,0
+VEA.US,D,20170509,000000,34.4038,34.4214,34.293,34.3533,8317694.598621,0
+VEA.US,D,20170510,000000,34.3776,34.4038,34.3095,34.4038,7509217.9527082,0
+VEA.US,D,20170511,000000,34.2862,34.3435,34.2025,34.3348,12626602.489525,0
+VEA.US,D,20170512,000000,34.3698,34.4885,34.3533,34.4885,12775980.910411,0
+VEA.US,D,20170515,000000,34.6159,34.6908,34.5983,34.6908,11043120.2865,0
+VEA.US,D,20170516,000000,34.8484,34.8834,34.8066,34.8669,10634637.288682,0
+VEA.US,D,20170517,000000,34.6742,34.723,34.4291,34.4467,11930172.511023,0
+VEA.US,D,20170518,000000,34.3611,34.5274,34.3095,34.5128,8806021.8994709,0
+VEA.US,D,20170519,000000,34.7473,34.933,34.7317,34.9097,9102049.0302672,0
+VEA.US,D,20170522,000000,34.9846,35.0429,34.933,35.0001,11713871.44719,0
+VEA.US,D,20170523,000000,35.0779,35.0856,34.9369,34.968,10307118.238059,0
+VEA.US,D,20170524,000000,34.9232,35.0429,34.8834,35.0429,6761543.43395,0
+VEA.US,D,20170525,000000,35.0594,35.1042,34.9846,35.0331,7195740.2063314,0
+VEA.US,D,20170526,000000,34.8756,34.9408,34.8504,34.9408,6798193.530786,0
+VEA.US,D,20170530,000000,34.8484,34.9185,34.8318,34.8834,6600552.1748522,0
+VEA.US,D,20170531,000000,35.0682,35.0779,34.9029,34.9505,13619966.418063,0
+VEA.US,D,20170601,000000,35.0779,35.1849,35.0429,35.1849,13494822.278674,0
+VEA.US,D,20170602,000000,35.4222,35.5477,35.3532,35.5224,14887488.945411,0
+VEA.US,D,20170605,000000,35.3629,35.3775,35.3045,35.3717,7633253.7574711,0
+VEA.US,D,20170606,000000,35.2296,35.287,35.1762,35.287,10529572.718156,0
+VEA.US,D,20170607,000000,35.3377,35.3785,35.146,35.2608,7216064.4724479,0
+VEA.US,D,20170608,000000,35.146,35.2208,35.0994,35.2112,7932380.7295431,0
+VEA.US,D,20170609,000000,35.0682,35.1985,34.968,35.0856,8323246.5531449,0
+VEA.US,D,20170612,000000,35.0001,35.0381,34.8756,34.9748,6774074.4009384,0
+VEA.US,D,20170613,000000,35.2208,35.2784,35.1557,35.2784,6118518.117269,0
+VEA.US,D,20170614,000000,35.4893,35.4893,35.1285,35.2364,10934471.620887,0
+VEA.US,D,20170615,000000,34.7162,34.8815,34.686,34.8581,12640707.538435,0
+VEA.US,D,20170616,000000,35.0089,35.1703,34.9592,35.1703,6189329.1846628,0
+VEA.US,D,20170619,000000,35.2784,35.3532,35.2608,35.2967,8660267.6711222,0
+VEA.US,D,20170620,000000,35.1849,35.2208,34.933,34.9748,8900189.217035,0
+VEA.US,D,20170621,000000,34.934,35.0021,34.8698,34.9427,7712975.7118757,0
+VEA.US,D,20170622,000000,34.9865,35.0614,34.934,35.0108,5380453.6205359,0
+VEA.US,D,20170623,000000,34.9943,35.1324,34.9427,35.0896,6988680.0623618,0
+VEA.US,D,20170626,000000,35.3026,35.3367,35.1402,35.1587,8396169.4195372,0
+VEA.US,D,20170627,000000,35.1801,35.2336,35.0896,35.15,24024590.343378,0
+VEA.US,D,20170628,000000,35.2929,35.4884,35.2539,35.4631,19451663.367648,0
+VEA.US,D,20170629,000000,35.3688,35.3688,34.97,35.1071,10041937.355342,0
+VEA.US,D,20170630,000000,35.2336,35.2568,34.9816,35.1733,12672620.99555,0
+VEA.US,D,20170703,000000,35.15,35.2161,35.1071,35.1071,6145234.3280661,0
+VEA.US,D,20170705,000000,35.0186,35.1226,34.9195,35.1226,8468235.8455371,0
+VEA.US,D,20170706,000000,34.9107,35.0331,34.8484,34.9107,8380438.8817194,0
+VEA.US,D,20170707,000000,34.8941,35.0021,34.7938,34.97,8074407.9513829,0
+VEA.US,D,20170710,000000,34.9612,35.0809,34.9195,35.0273,5872161.4448071,0
+VEA.US,D,20170711,000000,34.9943,35.15,34.9272,35.1402,7343423.2248074,0
+VEA.US,D,20170712,000000,35.3425,35.4962,35.3367,35.4533,8919077.1719533,0
+VEA.US,D,20170713,000000,35.5059,35.574,35.4427,35.5555,6353424.3975952,0
+VEA.US,D,20170714,000000,35.677,35.8501,35.6566,35.8122,6307048.0989452,0
+VEA.US,D,20170717,000000,35.749,35.821,35.7267,35.749,8322174.2034101,0
+VEA.US,D,20170718,000000,35.7772,35.8278,35.7267,35.8278,6347216.4899257,0
+VEA.US,D,20170719,000000,35.9067,35.9981,35.8793,35.9981,6423976.3737779,0
+VEA.US,D,20170720,000000,36.0856,36.1615,36.0233,36.1186,6420897.0952965,0
+VEA.US,D,20170721,000000,35.9805,36.0233,35.8599,36.0233,5901270.1367481,0
+VEA.US,D,20170724,000000,35.9144,35.964,35.8074,35.9542,16071039.188724,0
+VEA.US,D,20170725,000000,36.1108,36.1264,35.9805,35.9805,7387848.1142564,0
+VEA.US,D,20170726,000000,36.0681,36.2538,36.0067,36.213,6862224.0166823,0
+VEA.US,D,20170727,000000,36.2811,36.2811,35.9727,36.0768,8117929.106012,0
+VEA.US,D,20170728,000000,35.9893,36.1108,35.9504,36.1108,8249828.1234045,0
+VEA.US,D,20170731,000000,36.1517,36.2286,36.0603,36.1838,11421001.733495,0
+VEA.US,D,20170801,000000,36.4483,36.4844,36.356,36.39,14213923.766289,0
+VEA.US,D,20170802,000000,36.39,36.4211,36.2761,36.3725,9301185.3013635,0
+VEA.US,D,20170803,000000,36.3414,36.4163,36.2899,36.3239,11807655.268637,0
+VEA.US,D,20170804,000000,36.3648,36.3939,36.2286,36.3725,9212675.8367152,0
+VEA.US,D,20170807,000000,36.3141,36.4085,36.3063,36.3988,5710308.6046184,0
+VEA.US,D,20170808,000000,36.3492,36.3822,36.1935,36.213,6746288.9248257,0
+VEA.US,D,20170809,000000,36.0067,36.1352,35.9542,36.1186,6410600.2759341,0
+VEA.US,D,20170810,000000,35.93,35.93,35.5885,35.5973,7152530.5780394,0
+VEA.US,D,20170811,000000,35.6071,35.677,35.5224,35.5885,8859928.2934791,0
+VEA.US,D,20170814,000000,35.8376,35.9387,35.821,35.8376,8148742.4536198,0
+VEA.US,D,20170815,000000,35.7967,35.821,35.6907,35.8036,6743858.4025118,0
+VEA.US,D,20170816,000000,35.9067,36.0428,35.8891,36.0233,8982557.603096,0
+VEA.US,D,20170817,000000,35.9144,35.9542,35.6158,35.6158,7359762.4213434,0
+VEA.US,D,20170818,000000,35.7034,35.8268,35.6468,35.7189,7371228.235575,0
+VEA.US,D,20170821,000000,35.7432,35.787,35.6478,35.7267,6007489.3081879,0
+VEA.US,D,20170822,000000,35.821,35.9241,35.8083,35.9067,8218238.530303,0
+VEA.US,D,20170823,000000,35.7772,35.9387,35.7772,35.9241,5902699.2509681,0
+VEA.US,D,20170824,000000,35.9542,35.9805,35.8638,35.8793,5572821.6478117,0
+VEA.US,D,20170825,000000,36.0135,36.1565,35.9727,36.0934,7557159.0800221,0
+VEA.US,D,20170828,000000,36.1264,36.1449,36.0525,36.0934,5510958.480459,0
+VEA.US,D,20170829,000000,35.8716,36.0067,35.8463,35.9387,5872069.9403714,0
+VEA.US,D,20170830,000000,35.9067,35.93,35.8463,35.8891,7758411.2626759,0
+VEA.US,D,20170831,000000,36.0428,36.2208,36.0165,36.1935,10053946.027349,0
+VEA.US,D,20170901,000000,36.3648,36.3725,36.2373,36.2636,6637538.4733788,0
+VEA.US,D,20170905,000000,36.1517,36.1828,35.8891,35.9981,10962314.672825,0
+VEA.US,D,20170906,000000,36.1935,36.3141,36.1605,36.2636,10285846.027115,0
+VEA.US,D,20170907,000000,36.5515,36.567,36.4678,36.5593,10545763.862572,0
+VEA.US,D,20170908,000000,36.6293,36.6293,36.5359,36.5515,5183418.8670409,0
+VEA.US,D,20170911,000000,36.7898,36.8861,36.7606,36.8238,4509260.4512973,0
+VEA.US,D,20170912,000000,36.8938,36.9376,36.8607,36.9016,6466497.148453,0
+VEA.US,D,20170913,000000,36.8511,36.8753,36.7031,36.7324,4880740.700353,0
+VEA.US,D,20170914,000000,36.6711,36.8335,36.6711,36.8335,5484359.4775908,0
+VEA.US,D,20170915,000000,36.8685,36.8861,36.781,36.8511,6177220.7831019,0
+VEA.US,D,20170918,000000,36.9765,37.0368,36.8423,36.9114,10507120.202806,0
+VEA.US,D,20170919,000000,37.0708,37.0981,37.0018,37.0884,6893601.813,0
+VEA.US,D,20170920,000000,37.1166,37.2245,36.8238,36.993,9557289.7665737,0
+VEA.US,D,20170921,000000,36.9192,36.9843,36.8753,36.9366,5839424.4477708,0
+VEA.US,D,20170922,000000,37.0544,37.0884,36.9843,37.0193,11482135.949781,0
+VEA.US,D,20170925,000000,36.9192,36.9765,36.7732,36.8599,7696586.1364931,0
+VEA.US,D,20170926,000000,36.78,36.8043,36.636,36.7207,14766041.996479,0
+VEA.US,D,20170927,000000,36.6963,36.8111,36.6828,36.7732,7248730.5278431,0
+VEA.US,D,20170928,000000,36.7888,36.9278,36.7878,36.8938,6174953.7350047,0
+VEA.US,D,20170929,000000,36.993,37.1399,36.9278,37.1078,10716139.981094,0
+VEA.US,D,20171002,000000,36.993,37.1166,36.9765,37.0621,7574555.2041971,0
+VEA.US,D,20171003,000000,37.0981,37.206,37.0884,37.206,6925331.2331043,0
+VEA.US,D,20171004,000000,37.1399,37.1827,37.1078,37.1399,6812020.9819696,0
+VEA.US,D,20171005,000000,37.0621,37.1321,37.0456,37.1078,8584323.1020733,0
+VEA.US,D,20171006,000000,36.9667,37.0708,36.9192,37.0621,6116315.8419745,0
+VEA.US,D,20171009,000000,37.0767,37.1233,37.0456,37.0786,4216498.6922729,0
+VEA.US,D,20171010,000000,37.3208,37.4473,37.2849,37.4229,13582931.796969,0
+VEA.US,D,20171011,000000,37.4648,37.5669,37.4405,37.5503,5416924.8210594,0
+VEA.US,D,20171012,000000,37.5339,37.6088,37.4814,37.5503,6451850.2699071,0
+VEA.US,D,20171013,000000,37.7546,37.7896,37.7129,37.7381,6058364.7462819,0
+VEA.US,D,20171016,000000,37.7293,37.7594,37.6709,37.706,4788502.1729162,0
+VEA.US,D,20171017,000000,37.6019,37.6242,37.5241,37.6165,5721639.7325459,0
+VEA.US,D,20171018,000000,37.6613,37.7129,37.6165,37.6875,7399987.3600089,0
+VEA.US,D,20171019,000000,37.5164,37.6165,37.4726,37.6165,8971747.7420099,0
+VEA.US,D,20171020,000000,37.5932,37.5932,37.5076,37.5669,6271185.5571399,0
+VEA.US,D,20171023,000000,37.5853,37.6019,37.4648,37.4726,6941551.1654319,0
+VEA.US,D,20171024,000000,37.56,37.6223,37.5115,37.56,6347927.9626166,0
+VEA.US,D,20171025,000000,37.5669,37.5757,37.2673,37.4035,7308175.5105587,0
+VEA.US,D,20171026,000000,37.4823,37.5076,37.3645,37.3645,6433792.0237482,0
+VEA.US,D,20171027,000000,37.3772,37.5164,37.3072,37.5076,6793811.5992709,0
+VEA.US,D,20171030,000000,37.5241,37.6019,37.5201,37.5932,7935105.2998188,0
+VEA.US,D,20171031,000000,37.7129,37.7983,37.6515,37.7643,8637220.8910096,0
+VEA.US,D,20171101,000000,37.9549,38.0162,37.8489,37.8489,7070090.2221976,0
+VEA.US,D,20171102,000000,37.8412,37.9549,37.8197,37.9287,26203721.18448,0
+VEA.US,D,20171103,000000,37.9287,37.9287,37.7809,37.8918,9426919.5929549,0
+VEA.US,D,20171106,000000,37.8315,37.9939,37.8217,37.9627,7820648.6728891,0
+VEA.US,D,20171107,000000,37.9014,37.9452,37.74,37.8315,8591176.6814912,0
+VEA.US,D,20171108,000000,37.9287,38.0192,37.8752,37.9939,5199663.474722,0
+VEA.US,D,20171109,000000,37.6613,37.7546,37.5076,37.7381,15522533.841534,0
+VEA.US,D,20171110,000000,37.6709,37.6865,37.5669,37.6428,6086738.3183182,0
+VEA.US,D,20171113,000000,37.3023,37.5076,37.2518,37.4978,7450525.5682725,0
+VEA.US,D,20171114,000000,37.4405,37.4823,37.3374,37.4648,18586526.969539,0
+VEA.US,D,20171115,000000,37.1652,37.3296,37.1078,37.2849,6189086.5436873,0
+VEA.US,D,20171116,000000,37.56,37.6709,37.5164,37.6428,6591940.4765018,0
+VEA.US,D,20171117,000000,37.5164,37.5503,37.4356,37.4978,18700087.058628,0
+VEA.US,D,20171120,000000,37.6019,37.6613,37.5669,37.5669,5199296.4288396,0
+VEA.US,D,20171121,000000,37.8217,37.9199,37.8158,37.8567,7282211.8980415,0
+VEA.US,D,20171122,000000,38.0104,38.0453,37.8664,37.987,7557015.1404604,0
+VEA.US,D,20171124,000000,38.2575,38.2856,38.2165,38.2243,3236908.7516533,0
+VEA.US,D,20171127,000000,38.1825,38.1825,37.9773,37.987,6872750.1112038,0
+VEA.US,D,20171128,000000,38.1057,38.1913,38.028,38.1747,9638052.1983817,0
+VEA.US,D,20171129,000000,38.1991,38.2078,37.9549,38.0104,7089358.5888148,0
+VEA.US,D,20171130,000000,38.1582,38.1991,38.028,38.0891,12277739.258177,0
+VEA.US,D,20171201,000000,37.9686,38.0541,37.7809,37.9773,14512136.722145,0
+VEA.US,D,20171204,000000,38.0727,38.1144,37.8149,37.8217,10643855.589472,0
+VEA.US,D,20171205,000000,37.883,37.9452,37.7722,37.7722,10179689.572199,0
+VEA.US,D,20171206,000000,37.633,37.7129,37.5932,37.6019,8827876.0375006,0
+VEA.US,D,20171207,000000,37.633,37.8071,37.6019,37.7129,8383144.9454799,0
+VEA.US,D,20171208,000000,37.9102,37.9365,37.8071,37.9287,5924510.2071294,0
+VEA.US,D,20171211,000000,37.9549,38.0192,37.9365,38.0017,6681055.515449,0
+VEA.US,D,20171212,000000,37.9627,38.0541,37.9365,38.028,7929685.9753196,0
+VEA.US,D,20171213,000000,38.1144,38.2663,38.0823,38.1913,7256682.160489,0
+VEA.US,D,20171214,000000,38.1582,38.1913,37.9958,38.0104,7180609.0739743,0
+VEA.US,D,20171215,000000,37.9939,38.0453,37.9141,37.987,12358591.138141,0
+VEA.US,D,20171218,000000,38.3722,38.5171,38.3537,38.414,9861038.2267171,0
+VEA.US,D,20171219,000000,38.3362,38.38,38.2243,38.2944,8233247.3140327,0
+VEA.US,D,20171220,000000,38.38,38.38,38.2331,38.2663,7755053.3583286,0
+VEA.US,D,20171221,000000,38.3372,38.4656,38.2944,38.3897,7822785.147241,0
+VEA.US,D,20171222,000000,38.3897,38.4879,38.3635,38.4831,7984660.6065037,0
+VEA.US,D,20171226,000000,38.4753,38.5454,38.449,38.4929,6853475.5757483,0
+VEA.US,D,20171227,000000,38.5872,38.6581,38.5103,38.5872,17953763.51547,0
+VEA.US,D,20171228,000000,38.77,38.7787,38.6718,38.7078,6932600.1809717,0
+VEA.US,D,20171229,000000,38.8799,38.8799,38.7166,38.7166,8164156.3244017,0
+VEA.US,D,20180102,000000,38.8741,39.0627,38.8275,39.055,10784598.664793,0
+VEA.US,D,20180103,000000,39.1046,39.303,39.0881,39.2962,11793869.971181,0
+VEA.US,D,20180104,000000,39.5889,39.6707,39.519,39.6473,11451623.847113,0
+VEA.US,D,20180105,000000,39.7523,39.8652,39.7038,39.838,9398456.5727623,0
+VEA.US,D,20180108,000000,39.8039,39.8302,39.7523,39.8214,9554227.9664678,0
+VEA.US,D,20180109,000000,39.8214,39.8555,39.7038,39.8555,8946424.6605425,0
+VEA.US,D,20180110,000000,39.8302,39.8458,39.7038,39.7523,12583722.894085,0
+VEA.US,D,20180111,000000,39.8458,40.015,39.8137,40.0102,8724274.5098049,0
+VEA.US,D,20180112,000000,40.1589,40.3982,40.0938,40.3914,9802425.0090405,0
+VEA.US,D,20180116,000000,40.5208,40.5646,40.3039,40.3476,18736859.504091,0
+VEA.US,D,20180117,000000,40.476,40.6998,40.3612,40.5646,10201799.71702,0
+VEA.US,D,20180118,000000,40.4274,40.511,40.3486,40.4673,9492194.1279206,0
+VEA.US,D,20180119,000000,40.6686,40.6773,40.5374,40.651,8526523.1429204,0
+VEA.US,D,20180122,000000,40.6929,40.8748,40.6598,40.8661,10644325.449328,0
+VEA.US,D,20180123,000000,40.9098,41.0109,40.8437,40.9974,9080315.1845855,0
+VEA.US,D,20180124,000000,41.2444,41.2803,40.9604,41.1248,12754291.274737,0
+VEA.US,D,20180125,000000,41.2881,41.2931,40.8563,40.9789,16535593.842815,0
+VEA.US,D,20180126,000000,41.1433,41.3328,41.1383,41.3232,8143020.8560409,0
+VEA.US,D,20180129,000000,41.0265,41.0362,40.8748,40.9428,11532122.047011,0
+VEA.US,D,20180130,000000,40.7892,40.8125,40.5548,40.6336,13222529.753468,0
+VEA.US,D,20180131,000000,40.7892,40.7892,40.5033,40.5548,16211053.312979,0
+VEA.US,D,20180201,000000,40.4945,40.6998,40.4595,40.6598,12269046.336788,0
+VEA.US,D,20180202,000000,40.2474,40.2474,39.7251,39.7767,14252128.410392,0
+VEA.US,D,20180205,000000,39.27,39.4324,38.0512,38.1572,28848554.083607,0
+VEA.US,D,20180206,000000,38.0435,38.9938,37.991,38.8983,42674011.704416,0
+VEA.US,D,20180207,000000,38.5269,38.8187,38.3489,38.3731,15996100.140328,0
+VEA.US,D,20180208,000000,38.4656,38.4753,37.3947,37.4229,30033202.380148,0
+VEA.US,D,20180209,000000,37.7001,37.8265,36.7081,37.6836,46553471.800337,0
+VEA.US,D,20180212,000000,37.9248,38.2653,37.7672,38.1815,22831442.415717,0
+VEA.US,D,20180213,000000,37.9414,38.1087,37.88,38.0338,13620872.209162,0
+VEA.US,D,20180214,000000,37.8616,38.7875,37.8265,38.7875,12951700.271092,0
+VEA.US,D,20180215,000000,39.019,39.0696,38.6805,39.0365,11498517.300046,0
+VEA.US,D,20180216,000000,39.0696,39.3477,39.055,39.1766,10525244.249907,0
+VEA.US,D,20180220,000000,38.7787,39.0278,38.7787,38.7787,10171339.021339,0
+VEA.US,D,20180221,000000,38.9149,39.1669,38.6241,38.632,12622837.441846,0
+VEA.US,D,20180222,000000,38.804,39.0102,38.7078,38.7963,11175072.767159,0
+VEA.US,D,20180223,000000,38.9782,39.2009,38.9061,39.1854,11496802.362982,0
+VEA.US,D,20180226,000000,39.3293,39.5024,39.1669,39.4946,7241162.3913152,0
+VEA.US,D,20180227,000000,39.2778,39.2962,38.8799,38.8897,9177942.1923298,0
+VEA.US,D,20180228,000000,38.9684,38.983,38.4753,38.4831,8921948.7662098,0
+VEA.US,D,20180301,000000,38.2758,38.4062,37.7166,37.9841,17317064.342527,0
+VEA.US,D,20180302,000000,37.7847,38.1038,37.6262,38.0951,13600308.38649,0
+VEA.US,D,20180305,000000,37.8111,38.2944,37.7817,38.2496,8919419.5424823,0
+VEA.US,D,20180306,000000,38.632,38.6631,38.4608,38.5706,8692360.0245499,0
+VEA.US,D,20180307,000000,38.3459,38.5619,38.2408,38.5269,10112238.465431,0
+VEA.US,D,20180308,000000,38.6631,38.7116,38.4929,38.6416,10943350.635566,0
+VEA.US,D,20180309,000000,38.7418,38.9402,38.6611,38.9237,6790312.8397811,0
+VEA.US,D,20180312,000000,38.9587,39.0413,38.879,38.985,7262685.468353,0
+VEA.US,D,20180313,000000,39.1144,39.1416,38.6494,38.7418,10395367.583357,0
+VEA.US,D,20180314,000000,39.0278,39.056,38.6991,38.804,10328590.936251,0
+VEA.US,D,20180315,000000,38.8371,38.9684,38.7175,38.7963,10575208.756203,0
+VEA.US,D,20180316,000000,38.6991,38.8458,38.6991,38.7418,13973918.941059,0
+VEA.US,D,20180319,000000,38.6056,38.6193,38.2331,38.4248,11125808.424017,0
+VEA.US,D,20180320,000000,38.416,38.5269,38.3547,38.4568,8547634.9640675,0
+VEA.US,D,20180321,000000,38.4062,38.6981,38.38,38.5551,9633317.6149405,0
+VEA.US,D,20180322,000000,38.1475,38.2408,37.8265,37.846,18424485.979781,0
+VEA.US,D,20180323,000000,37.9161,37.9735,37.3645,37.3772,15939399.262543,0
+VEA.US,D,20180326,000000,37.9433,38.0736,37.5882,38.0463,15661007.812477,0
+VEA.US,D,20180327,000000,38.2195,38.2604,37.6048,37.7342,14603038.667936,0
+VEA.US,D,20180328,000000,37.987,38.202,37.8042,37.9179,15377113.758596,0
+VEA.US,D,20180329,000000,38.202,38.4705,38.1154,38.3334,9500569.3541339,0
+VEA.US,D,20180402,000000,38.1747,38.2701,37.5357,37.7604,17334601.321844,0
+VEA.US,D,20180403,000000,38.0017,38.1067,37.8197,38.0551,14043242.290268,0
+VEA.US,D,20180404,000000,37.5435,38.1554,37.5191,38.1408,23268210.565555,0
+VEA.US,D,20180405,000000,38.3148,38.5054,38.2798,38.4286,7669697.198222,0
+VEA.US,D,20180406,000000,38.3674,38.5054,37.991,38.1154,14694009.499091,0
+VEA.US,D,20180409,000000,38.4879,38.6952,38.3577,38.4461,9600227.9659779,0
+VEA.US,D,20180410,000000,38.8001,38.9286,38.7262,38.8702,11254667.232238,0
+VEA.US,D,20180411,000000,38.7224,38.9169,38.6864,38.6864,6951887.0541039,0
+VEA.US,D,20180412,000000,38.7389,38.8858,38.7038,38.8332,6967914.7243027,0
+VEA.US,D,20180413,000000,38.9752,38.9908,38.7477,38.8702,7466926.453192,0
+VEA.US,D,20180416,000000,38.9995,39.0073,38.8702,38.9383,13492724.873632,0
+VEA.US,D,20180417,000000,39.0345,39.2155,38.9752,39.1396,6626503.4496926,0
+VEA.US,D,20180418,000000,39.302,39.4062,39.268,39.373,5798278.2959102,0
+VEA.US,D,20180419,000000,39.3556,39.3897,39.092,39.1912,7151473.6504004,0
+VEA.US,D,20180420,000000,39.0531,39.0754,38.9412,38.9995,7671071.8210365,0
+VEA.US,D,20180423,000000,38.9908,39.0248,38.8518,38.9568,5474938.6332755,0
+VEA.US,D,20180424,000000,39.0609,39.0609,38.6543,38.7837,11830592.037798,0
+VEA.US,D,20180425,000000,38.6543,38.7564,38.5239,38.6952,10487695.55895,0
+VEA.US,D,20180426,000000,38.9296,39.0171,38.842,38.984,8279357.3244936,0
+VEA.US,D,20180427,000000,38.9908,39.0531,38.875,39.0248,5361257.2236996,0
+VEA.US,D,20180430,000000,38.984,39.092,38.8148,38.8148,6561862.2487986,0
+VEA.US,D,20180501,000000,38.8615,38.8615,38.5482,38.7837,6762360.8050326,0
+VEA.US,D,20180502,000000,38.9296,38.9995,38.6952,38.7292,7301244.8206612,0
+VEA.US,D,20180503,000000,38.7934,38.9043,38.5054,38.8099,9124086.1771682,0
+VEA.US,D,20180504,000000,38.5658,38.9995,38.5239,38.9568,8223393.6228925,0
+VEA.US,D,20180507,000000,38.9296,39.0531,38.8518,38.9471,14270153.75608,0
+VEA.US,D,20180508,000000,38.8235,38.9568,38.7292,38.9471,7750537.7686492,0
+VEA.US,D,20180509,000000,38.9296,39.1114,38.9043,39.0676,5994010.3963716,0
+VEA.US,D,20180510,000000,39.2155,39.3556,39.1484,39.3459,15782579.166316,0
+VEA.US,D,20180511,000000,39.4849,39.5276,39.407,39.4236,6507234.1007024,0
+VEA.US,D,20180514,000000,39.5792,39.624,39.4665,39.4936,5967730.1168185,0
+VEA.US,D,20180515,000000,39.1747,39.2856,39.0501,39.1649,8174862.3433754,0
+VEA.US,D,20180516,000000,39.2233,39.3273,39.1747,39.2856,6741631.4518639,0
+VEA.US,D,20180517,000000,39.302,39.4022,39.231,39.3361,5948573.8174316,0
+VEA.US,D,20180518,000000,39.2233,39.2496,39.1454,39.1989,4638558.2751812,0
+VEA.US,D,20180521,000000,39.4062,39.4499,39.3556,39.4499,4807219.4566398,0
+VEA.US,D,20180522,000000,39.518,39.5666,39.3682,39.4236,6047422.2551711,0
+VEA.US,D,20180523,000000,38.9383,39.0609,38.842,39.0531,7438551.8530159,0
+VEA.US,D,20180524,000000,38.984,38.9995,38.6678,38.9208,7296067.1089979,0
+VEA.US,D,20180525,000000,38.7126,38.7661,38.6193,38.7038,5047330.1802624,0
+VEA.US,D,20180529,000000,38.133,38.2195,37.778,37.9267,15896899.050662,0
+VEA.US,D,20180530,000000,38.202,38.4977,38.1242,38.4705,8193488.1226634,0
+VEA.US,D,20180531,000000,38.3761,38.4005,38.0901,38.2613,10267549.252539,0
+VEA.US,D,20180601,000000,38.56,38.6008,38.4189,38.5502,9470108.6584524,0
+VEA.US,D,20180604,000000,38.842,38.8858,38.6952,38.7224,7301349.6909134,0
+VEA.US,D,20180605,000000,38.7292,38.7389,38.5658,38.6776,16643001.543778,0
+VEA.US,D,20180606,000000,38.8148,39.0171,38.7477,39.0073,6737763.5902122,0
+VEA.US,D,20180607,000000,39.0531,39.0531,38.7224,38.7837,8903695.1735029,0
+VEA.US,D,20180608,000000,38.7934,38.8956,38.6641,38.8518,8298714.1111273,0
+VEA.US,D,20180611,000000,38.9995,39.1747,38.9654,39.1016,6116038.2442483,0
+VEA.US,D,20180612,000000,39.0171,39.0433,38.8099,38.8615,7937262.3369654,0
+VEA.US,D,20180613,000000,38.9654,39.0073,38.7136,38.876,6884167.6028683,0
+VEA.US,D,20180614,000000,38.8702,38.9607,38.7564,38.7837,7632755.1097037,0
+VEA.US,D,20180615,000000,38.5239,38.5472,38.3489,38.5152,6406601.8405372,0
+VEA.US,D,20180618,000000,38.1067,38.2535,37.7867,38.2448,9662980.4741941,0
+VEA.US,D,20180619,000000,37.7176,37.8636,37.6369,37.8285,15156673.404223,0
+VEA.US,D,20180620,000000,38.028,38.1047,37.8334,37.9084,9105831.5563215,0
+VEA.US,D,20180621,000000,37.778,37.7867,37.596,37.6457,10715417.198866,0
+VEA.US,D,20180622,000000,38.1475,38.2001,37.9657,38.0512,8924275.4464113,0
+VEA.US,D,20180625,000000,37.7624,37.8139,37.4103,37.5172,16829193.535716,0
+VEA.US,D,20180626,000000,37.595,37.6457,37.4307,37.561,13096939.401438,0
+VEA.US,D,20180627,000000,37.6272,37.7352,37.1992,37.2158,13398624.38515,0
+VEA.US,D,20180628,000000,37.1992,37.3743,37.1146,37.3529,15939591.524671,0
+VEA.US,D,20180629,000000,37.6369,37.78,37.5571,37.6272,16198313.633626,0
+VEA.US,D,20180702,000000,37.0514,37.2323,37.0193,37.2255,12117065.694254,0
+VEA.US,D,20180703,000000,37.491,37.5172,37.2761,37.3062,6392293.2199613,0
+VEA.US,D,20180705,000000,37.6038,37.6203,37.455,37.5426,12798322.386671,0
+VEA.US,D,20180706,000000,37.6272,37.8664,37.599,37.7974,7901859.3736178,0
+VEA.US,D,20180709,000000,38.1038,38.167,38.024,38.1379,8679867.0987314,0
+VEA.US,D,20180710,000000,38.1038,38.2001,38.061,38.1825,7825785.2589634,0
+VEA.US,D,20180711,000000,37.7264,37.8315,37.4103,37.5172,8714666.5440593,0
+VEA.US,D,20180712,000000,37.7352,37.8567,37.6553,37.8315,7766912.9500756,0
+VEA.US,D,20180713,000000,37.8062,37.9375,37.7526,37.9375,6051618.0933956,0
+VEA.US,D,20180716,000000,37.9569,37.9782,37.8577,37.9471,9284205.5737778,0
+VEA.US,D,20180717,000000,37.8489,38.0416,37.8139,37.991,5668716.2401165,0
+VEA.US,D,20180718,000000,37.9307,38.0512,37.8752,38.0065,6006628.7552367,0
+VEA.US,D,20180719,000000,37.7526,37.9336,37.7176,37.8489,10358606.44743,0
+VEA.US,D,20180720,000000,37.9024,38.1038,37.9024,38.0794,6091268.3019539,0
+VEA.US,D,20180723,000000,38.0328,38.0512,37.9375,38.0152,9847629.2284022,0
+VEA.US,D,20180724,000000,38.3148,38.4296,38.1747,38.2526,7437360.2390727,0
+VEA.US,D,20180725,000000,38.2691,38.6047,38.1301,38.5434,7079699.2160829,0
+VEA.US,D,20180726,000000,38.4471,38.4899,38.3489,38.3849,6044105.4764129,0
+VEA.US,D,20180727,000000,38.5774,38.6407,38.411,38.4801,7954979.240735,0
+VEA.US,D,20180730,000000,38.5687,38.6407,38.4248,38.4539,23420517.128382,0
+VEA.US,D,20180731,000000,38.5774,38.6134,38.4383,38.4899,9698939.6611338,0
+VEA.US,D,20180801,000000,38.4627,38.5434,38.2788,38.3577,6799930.0587843,0
+VEA.US,D,20180802,000000,37.9121,38.0794,37.8752,38.0698,7942581.931911,0
+VEA.US,D,20180803,000000,37.9657,38.1222,37.9307,38.1222,6736416.7271704,0
+VEA.US,D,20180806,000000,37.8936,37.9978,37.8139,37.9375,7878934.9421326,0
+VEA.US,D,20180807,000000,38.2788,38.3459,38.132,38.1747,7026970.0420618,0
+VEA.US,D,20180808,000000,38.1475,38.2253,38.0376,38.167,6273034.1523683,0
+VEA.US,D,20180809,000000,38.2087,38.2438,38.0698,38.0941,6415816.0287674,0
+VEA.US,D,20180810,000000,37.4638,37.4978,37.2876,37.3743,11780952.423656,0
+VEA.US,D,20180813,000000,37.2809,37.3617,37.0894,37.1904,12541032.476355,0
+VEA.US,D,20180814,000000,37.2449,37.3062,37.1389,37.2449,9029366.7485709,0
+VEA.US,D,20180815,000000,36.7606,36.8043,36.4639,36.674,17851761.773189,0
+VEA.US,D,20180816,000000,36.8948,37.0514,36.8861,36.9307,11318546.581594,0
+VEA.US,D,20180817,000000,36.9211,37.2528,36.8763,37.174,7424120.8838126,0
+VEA.US,D,20180820,000000,37.2876,37.3743,37.2615,37.3334,8418345.3653013,0
+VEA.US,D,20180821,000000,37.5872,37.7021,37.5027,37.5776,7778027.1405207,0
+VEA.US,D,20180822,000000,37.7352,37.8217,37.6962,37.7624,7339240.7523995,0
+VEA.US,D,20180823,000000,37.561,37.634,37.455,37.4814,6148404.0828434,0
+VEA.US,D,20180824,000000,37.6749,37.8062,37.6203,37.7624,7309997.3741543,0
+VEA.US,D,20180827,000000,38.061,38.2886,37.9978,38.2788,9086168.3840493,0
+VEA.US,D,20180828,000000,38.3674,38.3674,38.1747,38.1913,8820748.9729155,0
+VEA.US,D,20180829,000000,38.2175,38.411,38.1572,38.4015,7495488.1747984,0
+VEA.US,D,20180830,000000,38.1125,38.167,37.9617,38.061,9113623.8273098,0
+VEA.US,D,20180831,000000,37.8752,37.9978,37.6651,37.8217,11758046.498686,0
+VEA.US,D,20180904,000000,37.3617,37.4463,37.2624,37.4463,8843238.5012964,0
+VEA.US,D,20180905,000000,37.2352,37.2712,37.0242,37.1652,10740250.885824,0
+VEA.US,D,20180906,000000,37.0864,37.174,36.8607,37.0328,13010347.41738,0
+VEA.US,D,20180907,000000,36.7109,36.8511,36.64,36.7362,8609633.8458641,0
+VEA.US,D,20180910,000000,37.0066,37.0416,36.9026,36.9385,8732800.8725581,0
+VEA.US,D,20180911,000000,36.8043,36.9969,36.7109,36.9882,10459466.954615,0
+VEA.US,D,20180912,000000,37.0242,37.2255,36.993,37.1487,8264907.8487753,0
+VEA.US,D,20180913,000000,37.4978,37.5076,37.2876,37.3831,8196444.0243775,0
+VEA.US,D,20180914,000000,37.5251,37.561,37.3636,37.4638,10948831.648449,0
+VEA.US,D,20180917,000000,37.6116,37.6845,37.4648,37.4978,6755043.5345981,0
+VEA.US,D,20180918,000000,37.7702,37.9375,37.7526,37.8839,9922660.8093738,0
+VEA.US,D,20180919,000000,37.9307,38.061,37.9219,38.0152,6504013.9670785,0
+VEA.US,D,20180920,000000,38.3674,38.4676,38.2691,38.4296,6783956.879991,0
+VEA.US,D,20180921,000000,38.411,38.4977,38.3761,38.4383,7111224.0363815,0
+VEA.US,D,20180924,000000,38.4198,38.4471,38.2604,38.2691,8730144.1595044,0
+VEA.US,D,20180925,000000,38.56,38.5813,38.4412,38.4539,7994168.8426958,0
+VEA.US,D,20180926,000000,38.4383,38.7136,38.411,38.4723,7824866.1020477,0
+VEA.US,D,20180927,000000,38.3849,38.5512,38.3226,38.3674,7458271.5729731,0
+VEA.US,D,20180928,000000,38.0775,38.2516,38.0308,38.0931,9630526.2155827,0
+VEA.US,D,20181001,000000,38.2516,38.3119,38.1466,38.1903,9829806.4262406,0
+VEA.US,D,20181002,000000,37.882,37.9958,37.8187,37.9452,8678724.835495,0
+VEA.US,D,20181003,000000,38.022,38.028,37.8305,37.882,8095397.4239025,0
+VEA.US,D,20181004,000000,37.6088,37.6428,37.2401,37.3967,10414276.101069,0
+VEA.US,D,20181005,000000,37.3199,37.3655,37.0456,37.2119,9408742.0825877,0
+VEA.US,D,20181008,000000,36.781,37.0105,36.6945,37.0105,12871364.517271,0
+VEA.US,D,20181009,000000,36.6235,36.9424,36.5641,36.8792,13187512.342518,0
+VEA.US,D,20181010,000000,36.7479,36.8656,35.9835,36.0437,18761512.238457,0
+VEA.US,D,20181011,000000,35.9104,36.0613,35.3259,35.541,38465896.463475,0
+VEA.US,D,20181012,000000,35.8677,35.9572,35.3492,35.7169,39527063.122566,0
+VEA.US,D,20181015,000000,35.6109,35.8142,35.5224,35.6576,20853171.007894,0
+VEA.US,D,20181016,000000,36.1049,36.3249,36.0341,36.2713,15358176.45297,0
+VEA.US,D,20181017,000000,36.1565,36.175,35.893,36.0534,13239125.984936,0
+VEA.US,D,20181018,000000,35.8541,35.9358,35.3465,35.4796,14867238.705355,0
+VEA.US,D,20181019,000000,35.6187,35.8453,35.6187,35.6654,14994889.449396,0
+VEA.US,D,20181022,000000,35.6829,35.7082,35.393,35.4962,11027539.857083,0
+VEA.US,D,20181023,000000,34.8892,35.2666,34.6792,35.1363,20583931.029536,0
+VEA.US,D,20181024,000000,34.933,34.9778,34.1228,34.1655,19818892.258934,0
+VEA.US,D,20181025,000000,34.4048,34.6996,34.2824,34.545,17200103.167223,0
+VEA.US,D,20181026,000000,34.0625,34.4691,33.7883,34.2551,22887623.0548,0
+VEA.US,D,20181029,000000,34.6091,34.6694,33.8416,34.115,23664128.667774,0
+VEA.US,D,20181030,000000,34.2385,34.5352,34.1578,34.5352,21750978.602096,0
+VEA.US,D,20181031,000000,34.8367,34.9778,34.7627,34.8192,19366005.962602,0
+VEA.US,D,20181101,000000,35.1178,35.2919,34.9778,35.2754,16997578.147588,0
+VEA.US,D,20181102,000000,35.6284,35.6752,35.1577,35.3726,18606478.020935,0
+VEA.US,D,20181105,000000,35.3465,35.4523,35.25,35.3542,12367013.658781,0
+VEA.US,D,20181106,000000,35.3901,35.541,35.3465,35.541,10741842.44612,0
+VEA.US,D,20181107,000000,35.8405,35.9971,35.7159,35.9795,11483606.18959,0
+VEA.US,D,20181108,000000,35.8055,35.893,35.5224,35.6187,13089656.059615,0
+VEA.US,D,20181109,000000,35.3726,35.4271,35.1927,35.3638,14137257.443153,0
+VEA.US,D,20181112,000000,35.1275,35.146,34.7267,34.756,13138324.081716,0
+VEA.US,D,20181113,000000,34.8629,35.146,34.7482,34.8892,20711118.082561,0
+VEA.US,D,20181114,000000,35.1275,35.1645,34.7142,34.9252,20935691.558634,0
+VEA.US,D,20181115,000000,34.7132,35.1255,34.5537,35.0391,24443939.749967,0
+VEA.US,D,20181116,000000,34.827,35.11,34.7735,35.0741,19460828.205171,0
+VEA.US,D,20181119,000000,35.0478,35.0565,34.6694,34.7833,16216564.141914,0
+VEA.US,D,20181120,000000,34.2988,34.4311,34.0586,34.1403,23844016.106908,0
+VEA.US,D,20181121,000000,34.5537,34.7735,34.5109,34.6431,20702497.130953,0
+VEA.US,D,20181123,000000,34.3611,34.5021,34.3426,34.4146,7115217.3310798,0
+VEA.US,D,20181126,000000,34.827,34.9602,34.7735,34.8805,18656064.171811,0
+VEA.US,D,20181127,000000,34.723,34.7833,34.6052,34.7735,19404383.334179,0
+VEA.US,D,20181128,000000,34.8017,35.3045,34.6694,35.2851,21465605.055148,0
+VEA.US,D,20181129,000000,35.1012,35.2568,35.0118,35.1178,18022377.448268,0
+VEA.US,D,20181130,000000,34.9252,35.0195,34.827,34.9952,16243535.331363,0
+VEA.US,D,20181203,000000,35.5312,35.5584,35.3308,35.4621,18337564.99101,0
+VEA.US,D,20181204,000000,35.2754,35.3162,34.5197,34.5634,23277959.386443,0
+VEA.US,D,20181206,000000,33.9389,34.2551,33.5937,34.2385,45677710.606293,0
+VEA.US,D,20181207,000000,34.2745,34.4146,33.7745,33.8777,45152150.253381,0
+VEA.US,D,20181210,000000,33.7192,33.762,33.2417,33.5849,36236664.373493,0
+VEA.US,D,20181211,000000,33.9039,33.9039,33.4556,33.6209,71795517.350794,0
+VEA.US,D,20181212,000000,34.1578,34.363,34.1316,34.149,35321559.35653,0
+VEA.US,D,20181213,000000,34.1938,34.2911,34.0449,34.0897,26230914.45211,0
+VEA.US,D,20181214,000000,33.6929,33.833,33.6121,33.6209,33352439.420413,0
+VEA.US,D,20181217,000000,33.6209,33.6481,33.1813,33.3301,46016008.67381,0
+VEA.US,D,20181218,000000,33.4809,33.5937,33.2689,33.3661,38629506.394456,0
+VEA.US,D,20181219,000000,33.508,33.762,32.908,33.0062,41579050.09251,0
+VEA.US,D,20181220,000000,33.0568,33.1726,32.7388,32.8818,59353993.377883,0
+VEA.US,D,20181221,000000,32.6619,32.8389,32.2174,32.2379,64936295.502113,0
+VEA.US,D,20181224,000000,32.2845,32.3915,31.8828,31.8828,32599256.129,0
+VEA.US,D,20181226,000000,32.0705,32.7027,31.7991,32.693,60979464.807343,0
+VEA.US,D,20181227,000000,32.301,32.7446,32.0754,32.7202,63970195.782848,0
+VEA.US,D,20181228,000000,33.0743,33.1015,32.8389,32.9333,52562197.960615,0
+VEA.US,D,20181231,000000,33.1288,33.1648,32.9012,33.0053,53993018.892608,0
+VEA.US,D,20190102,000000,32.5968,32.9868,32.5588,32.9615,18987778.032519,0
+VEA.US,D,20190103,000000,32.8544,32.9148,32.5773,32.693,20019712.622903,0
+VEA.US,D,20190104,000000,33.192,33.76,33.1462,33.6987,14034890.711268,0
+VEA.US,D,20190107,000000,33.725,33.9818,33.6356,33.8037,17872570.293117,0
+VEA.US,D,20190108,000000,34.1248,34.1462,33.9225,34.0459,12740769.181053,0
+VEA.US,D,20190109,000000,34.365,34.5595,34.2852,34.4651,22096889.01615,0
+VEA.US,D,20190110,000000,34.3203,34.6247,34.3105,34.6071,18361431.198485,0
+VEA.US,D,20190111,000000,34.3737,34.4651,34.2911,34.3923,37830755.950357,0
+VEA.US,D,20190114,000000,34.1014,34.3252,34.1014,34.2143,21237515.341209,0
+VEA.US,D,20190115,000000,34.3377,34.4739,34.2143,34.4273,13356409.996114,0
+VEA.US,D,20190116,000000,34.4651,34.5897,34.4651,34.5322,16648586.398774,0
+VEA.US,D,20190117,000000,34.3377,34.7385,34.329,34.65,24355805.55632,0
+VEA.US,D,20190118,000000,34.9893,35.0507,34.8815,35.0225,22030446.514455,0
+VEA.US,D,20190122,000000,34.65,34.6947,34.401,34.4817,34059886.944226,0
+VEA.US,D,20190123,000000,34.7473,34.792,34.4905,34.6586,12660468.383982,0
+VEA.US,D,20190124,000000,34.6684,34.792,34.5809,34.7024,13991196.829165,0
+VEA.US,D,20190125,000000,35.0584,35.1927,35.0507,35.1402,10792184.279696,0
+VEA.US,D,20190128,000000,34.8542,34.972,34.8017,34.972,35159557.43608,0
+VEA.US,D,20190129,000000,35.1402,35.2296,35.0584,35.0672,17391307.340329,0
+VEA.US,D,20190130,000000,35.2374,35.6109,35.1217,35.4601,23929024.755786,0
+VEA.US,D,20190131,000000,35.3872,35.535,35.3211,35.4699,25776733.727862,0
+VEA.US,D,20190201,000000,35.4329,35.5224,35.3435,35.4504,13482209.060508,0
+VEA.US,D,20190204,000000,35.397,35.5915,35.3269,35.576,12764050.377022,0
+VEA.US,D,20190205,000000,35.7607,35.8609,35.7257,35.8609,10315799.849912,0
+VEA.US,D,20190206,000000,35.751,35.7898,35.6013,35.6284,9246619.8697906,0
+VEA.US,D,20190207,000000,35.3512,35.4066,35.077,35.1752,10763990.632112,0
+VEA.US,D,20190208,000000,34.934,35.0507,34.8192,35.0507,9939601.4676498,0
+VEA.US,D,20190211,000000,35.0507,35.0819,34.934,34.9797,17203448.733894,0
+VEA.US,D,20190212,000000,35.3512,35.4699,35.3269,35.4427,13110219.882288,0
+VEA.US,D,20190213,000000,35.5662,35.6382,35.4504,35.4504,15684443.229407,0
+VEA.US,D,20190214,000000,35.4504,35.6013,35.3697,35.4504,13560652.009092,0
+VEA.US,D,20190215,000000,35.7355,35.9445,35.7179,35.931,8087140.4337577,0
+VEA.US,D,20190219,000000,35.8405,36.1625,35.8161,36.1108,11466258.387982,0
+VEA.US,D,20190220,000000,36.1449,36.3764,36.1449,36.2509,8896157.8811668,0
+VEA.US,D,20190221,000000,36.1887,36.2256,36.0729,36.1625,15967335.875195,0
+VEA.US,D,20190222,000000,36.2791,36.3851,36.2509,36.2977,8421297.1544565,0
+VEA.US,D,20190225,000000,36.5008,36.5447,36.3851,36.4113,12831977.512483,0
+VEA.US,D,20190226,000000,36.4561,36.6594,36.4366,36.5603,8261472.8339485,0
+VEA.US,D,20190227,000000,36.5008,36.5447,36.3851,36.4464,7170687.5256121,0
+VEA.US,D,20190228,000000,36.3851,36.4366,36.2977,36.2977,9390366.1412533,0
+VEA.US,D,20190301,000000,36.5369,36.598,36.3939,36.5194,8525308.9099033,0
+VEA.US,D,20190304,000000,36.5447,36.5603,36.2256,36.3764,9084406.1525579,0
+VEA.US,D,20190305,000000,36.358,36.4736,36.3054,36.4026,9777318.8650553,0
+VEA.US,D,20190306,000000,36.4366,36.4464,36.2791,36.2977,14667102.054304,0
+VEA.US,D,20190307,000000,36.1527,36.1711,35.8093,35.8327,10448618.024219,0
+VEA.US,D,20190308,000000,35.5915,35.7898,35.576,35.7898,8303042.5793765,0
+VEA.US,D,20190311,000000,35.8249,36.1186,35.8249,36.1186,8561057.3281989,0
+VEA.US,D,20190312,000000,36.1352,36.1887,36.0914,36.1352,10460654.455999,0
+VEA.US,D,20190313,000000,36.2693,36.4366,36.2431,36.4026,6283542.7685145,0
+VEA.US,D,20190314,000000,36.3492,36.4299,36.3054,36.3676,6839819.8238988,0
+VEA.US,D,20190315,000000,36.598,36.7509,36.5194,36.7333,9972955.3485221,0
+VEA.US,D,20190318,000000,36.7762,36.8753,36.7237,36.8579,9446870.6443506,0
+VEA.US,D,20190319,000000,37.0776,37.0971,36.8579,36.9561,10791971.454773,0
+VEA.US,D,20190320,000000,36.8199,37.1205,36.6643,36.9201,9268788.6185767,0
+VEA.US,D,20190321,000000,36.7149,36.9561,36.7149,36.9561,15114682.121508,0
+VEA.US,D,20190322,000000,36.5194,36.5797,36.2178,36.2431,15497038.032592,0
+VEA.US,D,20190325,000000,36.1711,36.2977,36.1012,36.2431,11688263.571018,0
+VEA.US,D,20190326,000000,36.5282,36.5797,36.3812,36.4658,7654168.1757907,0
+VEA.US,D,20190327,000000,36.5282,36.566,36.2032,36.4113,10208493.93478,0
+VEA.US,D,20190328,000000,36.3764,36.4211,36.2266,36.3851,6342020.2717473,0
+VEA.US,D,20190329,000000,36.5378,36.5427,36.352,36.5106,11682929.582116,0
+VEA.US,D,20190401,000000,36.8501,36.9998,36.8033,36.9823,11735335.920264,0
+VEA.US,D,20190402,000000,36.9395,37.0183,36.8403,37.0096,7938302.8143687,0
+VEA.US,D,20190403,000000,37.2595,37.385,37.205,37.2955,7303784.3257861,0
+VEA.US,D,20190404,000000,37.1798,37.2489,37.1447,37.2235,7271707.3944543,0
+VEA.US,D,20190405,000000,37.205,37.314,37.1798,37.3052,7429316.0738514,0
+VEA.US,D,20190408,000000,37.3052,37.3324,37.2148,37.3324,9841467.5870203,0
+VEA.US,D,20190409,000000,37.205,37.2148,37.0806,37.1097,10158000.964665,0
+VEA.US,D,20190410,000000,37.1876,37.279,37.1262,37.2595,8820796.2673429,0
+VEA.US,D,20190411,000000,37.2235,37.2693,37.1127,37.1876,7446579.5680016,0
+VEA.US,D,20190412,000000,37.4483,37.4842,37.3869,37.4658,8938277.6813485,0
+VEA.US,D,20190415,000000,37.4929,37.5105,37.4123,37.4842,7474559.3625227,0
+VEA.US,D,20190416,000000,37.6165,37.634,37.5201,37.5465,10580168.502245,0
+VEA.US,D,20190417,000000,37.6991,37.7041,37.5562,37.6078,7655319.6922845,0
+VEA.US,D,20190418,000000,37.5201,37.6078,37.4745,37.5367,7145446.6953228,0
+VEA.US,D,20190422,000000,37.4658,37.5465,37.385,37.5007,6094392.8185832,0
+VEA.US,D,20190423,000000,37.4317,37.5902,37.4065,37.5902,7029918.7467979,0
+VEA.US,D,20190424,000000,37.3685,37.3724,37.1972,37.2595,8656358.6838815,0
+VEA.US,D,20190425,000000,37.1545,37.243,37.1175,37.2333,5658943.7720147,0
+VEA.US,D,20190426,000000,37.2955,37.3753,37.2235,37.3753,6463486.7553334,0
+VEA.US,D,20190429,000000,37.4219,37.5562,37.3753,37.5201,5770523.6639893,0
+VEA.US,D,20190430,000000,37.5007,37.6,37.3802,37.5465,11036665.625297,0
+VEA.US,D,20190501,000000,37.6,37.6428,37.2896,37.2955,11544246.898808,0
+VEA.US,D,20190502,000000,37.3607,37.3607,37.1545,37.2235,10939312.10272,0
+VEA.US,D,20190503,000000,37.4123,37.6223,37.385,37.5902,7952968.1994296,0
+VEA.US,D,20190506,000000,36.8315,37.2595,36.7683,37.2333,13873705.133762,0
+VEA.US,D,20190507,000000,36.8958,36.9132,36.4766,36.6088,12792030.171543,0
+VEA.US,D,20190508,000000,36.6186,36.7683,36.5475,36.6604,8969029.3405727,0
+VEA.US,D,20190509,000000,36.2071,36.4561,36.071,36.393,12782332.757641,0
+VEA.US,D,20190510,000000,36.4211,36.6799,36.1702,36.6351,11613446.87125,0
+VEA.US,D,20190513,000000,35.9805,36.0273,35.7325,35.8132,10912235.014878,0
+VEA.US,D,20190514,000000,36.0564,36.2683,36.0273,36.1517,8400590.4203618,0
+VEA.US,D,20190515,000000,35.93,36.3492,35.9027,36.3131,9191706.9269902,0
+VEA.US,D,20190516,000000,36.4299,36.6799,36.389,36.5378,10999500.430458,0
+VEA.US,D,20190517,000000,36.3054,36.4922,36.283,36.3317,7080268.8054914,0
+VEA.US,D,20190520,000000,36.1517,36.2781,36.0671,36.1702,7424241.1761606,0
+VEA.US,D,20190521,000000,36.358,36.4415,36.2683,36.4211,5869590.0673507,0
+VEA.US,D,20190522,000000,36.2587,36.3492,36.2421,36.2781,7491033.2453628,0
+VEA.US,D,20190523,000000,35.8764,35.999,35.7772,35.9114,11131378.885056,0
+VEA.US,D,20190524,000000,36.2781,36.2967,36.1478,36.2879,5588107.0011278,0
+VEA.US,D,20190528,000000,36.3054,36.3414,35.965,35.9737,8562829.8410877,0
+VEA.US,D,20190529,000000,35.7149,35.748,35.5545,35.7325,17818098.422259,0
+VEA.US,D,20190530,000000,35.7967,35.8677,35.7325,35.8677,11419592.153929,0
+VEA.US,D,20190531,000000,35.4203,35.6071,35.3823,35.5885,12874641.19858,0
+VEA.US,D,20190603,000000,35.6624,35.822,35.5769,35.7325,14834411.232023,0
+VEA.US,D,20190604,000000,35.999,36.2071,35.9027,36.1975,7546963.0183529,0
+VEA.US,D,20190605,000000,36.3492,36.3492,36.1177,36.1799,7551193.8133282,0
+VEA.US,D,20190606,000000,36.3054,36.393,36.2071,36.3317,6145266.2003976,0
+VEA.US,D,20190607,000000,36.6186,36.8364,36.6186,36.7597,5314405.9244958,0
+VEA.US,D,20190610,000000,36.8121,36.9395,36.7995,36.8599,9987272.1942157,0
+VEA.US,D,20190611,000000,37.171,37.1798,36.9647,37.0368,5842465.6850823,0
+VEA.US,D,20190612,000000,36.8763,36.9395,36.7247,36.744,5744633.0493927,0
+VEA.US,D,20190613,000000,36.8121,36.8501,36.6886,36.7597,6138068.1941714,0
+VEA.US,D,20190614,000000,36.5456,36.5612,36.4824,36.5106,12641767.550493,0
+VEA.US,D,20190617,000000,36.5194,36.6274,36.4824,36.5378,12196377.420908,0
+VEA.US,D,20190618,000000,36.8073,37.0524,36.7372,37.0426,8488517.9579247,0
+VEA.US,D,20190619,000000,37.1069,37.3393,37.0524,37.2508,10861958.982245,0
+VEA.US,D,20190620,000000,37.7284,37.7381,37.5027,37.6107,8268806.5546187,0
+VEA.US,D,20190621,000000,37.4666,37.5659,37.4414,37.4764,8192708.7927506,0
+VEA.US,D,20190624,000000,37.5591,37.6,37.5124,37.5309,7051968.2313756,0
+VEA.US,D,20190625,000000,37.5591,37.5757,37.314,37.3324,10375188.284942,0
+VEA.US,D,20190626,000000,37.4414,37.4764,37.352,37.3763,7121242.229878,0
+VEA.US,D,20190627,000000,37.4666,37.5124,37.4414,37.4666,6033013.9050418,0
+VEA.US,D,20190628,000000,37.6379,37.7041,37.6028,37.6759,15080020.446903,0
+VEA.US,D,20190701,000000,38.0358,38.0358,37.7477,37.847,11084641.709361,0
+VEA.US,D,20190702,000000,37.9297,37.9832,37.8733,37.9657,9468710.3884241,0
+VEA.US,D,20190703,000000,38.1349,38.1894,38.0639,38.1641,4899115.6135477,0
+VEA.US,D,20190705,000000,37.883,37.9297,37.6759,37.9014,6605800.8281568,0
+VEA.US,D,20190708,000000,37.6281,37.7284,37.6116,37.6759,6612687.3080459,0
+VEA.US,D,20190709,000000,37.3763,37.5076,37.352,37.4949,5331162.5457608,0
+VEA.US,D,20190710,000000,37.7206,37.7653,37.5844,37.6563,5904940.5955722,0
+VEA.US,D,20190711,000000,37.7556,37.7556,37.5659,37.6661,5960074.588414,0
+VEA.US,D,20190712,000000,37.6563,37.7129,37.597,37.7129,5056047.7770046,0
+VEA.US,D,20190715,000000,37.7827,37.7827,37.6855,37.7477,7096331.4324409,0
+VEA.US,D,20190716,000000,37.6661,37.7129,37.5494,37.5757,5961903.6489877,0
+VEA.US,D,20190717,000000,37.6563,37.6563,37.5027,37.5027,5863963.0586269,0
+VEA.US,D,20190718,000000,37.385,37.6281,37.3324,37.6107,6772003.7275289,0
+VEA.US,D,20190719,000000,37.6281,37.6855,37.5309,37.5591,7342352.9313519,0
+VEA.US,D,20190722,000000,37.6028,37.6379,37.5329,37.5932,7760660.8323978,0
+VEA.US,D,20190723,000000,37.7827,37.8187,37.7129,37.8111,6349167.899127,0
+VEA.US,D,20190724,000000,37.7129,37.8187,37.6855,37.8187,5138761.6180139,0
+VEA.US,D,20190725,000000,37.7477,37.7477,37.4133,37.4414,7910054.675379,0
+VEA.US,D,20190726,000000,37.5757,37.5757,37.4949,37.5494,7940386.8535946,0
+VEA.US,D,20190729,000000,37.6107,37.6107,37.4861,37.5397,4963056.651288,0
+VEA.US,D,20190730,000000,37.1788,37.1856,37.0698,37.1428,6915204.0567967,0
+VEA.US,D,20190731,000000,37.1622,37.242,36.639,36.9084,11578152.890713,0
+VEA.US,D,20190801,000000,36.9084,37.2323,36.6274,36.7615,11183298.913112,0
+VEA.US,D,20190802,000000,36.637,36.637,36.3112,36.4736,12193614.809462,0
+VEA.US,D,20190805,000000,35.9144,35.9144,35.357,35.5428,21776986.424622,0
+VEA.US,D,20190806,000000,35.8055,35.8687,35.5175,35.788,14229016.857477,0
+VEA.US,D,20190807,000000,35.5963,35.9765,35.4932,35.931,14832004.356923,0
+VEA.US,D,20190808,000000,36.0311,36.356,36.0029,36.3024,10262543.24021,0
+VEA.US,D,20190809,000000,36.1487,36.2032,35.9455,36.0408,10563887.909673,0
+VEA.US,D,20190812,000000,35.8687,35.9718,35.6624,35.7237,9699493.8284465,0
+VEA.US,D,20190813,000000,35.6722,36.1625,35.6148,36.0856,10453991.08243,0
+VEA.US,D,20190814,000000,35.4173,35.4631,35.0924,35.111,13620121.667161,0
+VEA.US,D,20190815,000000,35.2093,35.2812,35.0381,35.1811,17281916.357832,0
+VEA.US,D,20190816,000000,35.3979,35.6333,35.3795,35.5963,17042258.01569,0
+VEA.US,D,20190819,000000,35.8871,35.9406,35.8142,35.8142,8126116.1826554,0
+VEA.US,D,20190820,000000,35.8318,35.8413,35.6722,35.7149,8224895.7350332,0
+VEA.US,D,20190821,000000,36.0856,36.1049,35.9765,36.0116,8874176.253811,0
+VEA.US,D,20190822,000000,35.9844,36.0311,35.7656,35.8871,8697074.0451966,0
+VEA.US,D,20190823,000000,35.788,36.0506,35.4222,35.4446,13171022.009443,0
+VEA.US,D,20190826,000000,35.7685,35.8055,35.6061,35.749,11031300.792203,0
+VEA.US,D,20190827,000000,35.9144,35.9358,35.7149,35.7423,9064977.3961433,0
+VEA.US,D,20190828,000000,35.6148,35.8318,35.5428,35.749,7383463.0983222,0
+VEA.US,D,20190829,000000,36.0408,36.0954,35.9241,36.0311,9340180.5849159,0
+VEA.US,D,20190830,000000,36.2947,36.3112,36.0408,36.213,8302565.5225433,0
+VEA.US,D,20190903,000000,35.968,36.1049,35.928,36.0671,11252547.208121,0
+VEA.US,D,20190904,000000,36.4649,36.5903,36.4289,36.5719,8167539.9322421,0
+VEA.US,D,20190905,000000,36.8626,36.9609,36.8258,36.8714,6977141.2502097,0
+VEA.US,D,20190906,000000,36.9356,37.0328,36.9182,36.9542,6814394.9565985,0
+VEA.US,D,20190909,000000,37.0601,37.0747,36.9687,37.0233,7137234.9433261,0
+VEA.US,D,20190910,000000,36.9873,37.1622,36.9317,37.1331,11842068.133428,0
+VEA.US,D,20190911,000000,37.2323,37.3607,37.2138,37.3607,7867844.3989013,0
+VEA.US,D,20190912,000000,37.3607,37.6068,37.3227,37.5591,10448747.569825,0
+VEA.US,D,20190913,000000,37.7284,37.8558,37.6943,37.7284,8841805.2745174,0
+VEA.US,D,20190916,000000,37.5309,37.5717,37.4589,37.4589,7829769.3004041,0
+VEA.US,D,20190917,000000,37.3937,37.6028,37.3694,37.6028,17163397.550842,0
+VEA.US,D,20190918,000000,37.5309,37.5892,37.3004,37.5027,6881379.2879296,0
+VEA.US,D,20190919,000000,37.7284,37.7925,37.6379,37.6563,4963226.2943428,0
+VEA.US,D,20190920,000000,37.7129,37.7692,37.5397,37.5757,6548365.8586068,0
+VEA.US,D,20190923,000000,37.3694,37.5309,37.3422,37.5211,11167861.395116,0
+VEA.US,D,20190924,000000,37.6389,37.6389,37.3422,37.3685,14902900.759913,0
+VEA.US,D,20190925,000000,37.1759,37.3412,37.0406,37.3033,16849157.952928,0
+VEA.US,D,20190926,000000,37.4589,37.4764,37.3217,37.385,7969543.8681028,0
+VEA.US,D,20190927,000000,37.3927,37.4219,37.1399,37.2206,10306822.133818,0
+VEA.US,D,20190930,000000,37.2489,37.3898,37.2206,37.3597,8317392.3255413,0
+VEA.US,D,20191001,000000,37.2761,37.2984,36.9454,37.0193,15437557.064985,0
+VEA.US,D,20191002,000000,36.5845,36.5933,36.1935,36.2859,11447389.967719,0
+VEA.US,D,20191003,000000,36.2859,36.5397,36.139,36.5397,14558964.374134,0
+VEA.US,D,20191004,000000,36.5397,36.8374,36.5397,36.8209,6956856.0534028,0
+VEA.US,D,20191007,000000,36.7752,36.9298,36.7411,36.7752,9120733.4135197,0
+VEA.US,D,20191008,000000,36.5748,36.6196,36.3988,36.4309,9019670.362809,0
+VEA.US,D,20191009,000000,36.6759,36.7654,36.603,36.7217,6646360.9403732,0
+VEA.US,D,20191010,000000,36.7129,36.9843,36.6614,36.9589,11836048.375327,0
+VEA.US,D,20191011,000000,37.5027,37.7575,37.4949,37.5844,8325675.0191793,0
+VEA.US,D,20191014,000000,37.4123,37.5086,37.3685,37.4492,6014185.5822277,0
+VEA.US,D,20191015,000000,37.6116,37.9812,37.5591,37.8674,7339535.828501,0
+VEA.US,D,20191016,000000,37.8393,37.986,37.7993,37.8956,6777085.8221977,0
+VEA.US,D,20191017,000000,38.0843,38.131,37.9141,37.9939,27786120.756373,0
+VEA.US,D,20191018,000000,37.8956,38.0113,37.812,37.9501,7353366.3641039,0
+VEA.US,D,20191021,000000,38.203,38.2303,38.1494,38.1855,9186393.5008828,0
+VEA.US,D,20191022,000000,38.2107,38.3314,38.0823,38.0941,10835370.260774,0
+VEA.US,D,20191023,000000,38.1222,38.2758,38.1115,38.2758,9277114.4940831,0
+VEA.US,D,20191024,000000,38.3946,38.4326,38.2487,38.3411,7264105.3293155,0
+VEA.US,D,20191025,000000,38.2205,38.3946,38.203,38.3674,5763611.480607,0
+VEA.US,D,20191028,000000,38.4578,38.56,38.415,38.5404,6313512.0134066,0
+VEA.US,D,20191029,000000,38.3946,38.5404,38.3761,38.4948,7536247.7461218,0
+VEA.US,D,20191030,000000,38.4851,38.6494,38.2993,38.6494,7019084.2103584,0
+VEA.US,D,20191031,000000,38.5404,38.56,38.3849,38.56,8288058.4710003,0
+VEA.US,D,20191101,000000,38.804,38.9314,38.7953,38.9043,9727859.1753651,0
+VEA.US,D,20191104,000000,39.1795,39.2077,39.0666,39.1134,7002372.8272414,0
+VEA.US,D,20191105,000000,39.1134,39.1416,39.0132,39.1036,8001201.318426,0
+VEA.US,D,20191106,000000,39.1134,39.1601,39.0132,39.0666,6105298.2966638,0
+VEA.US,D,20191107,000000,39.303,39.3507,39.2038,39.2388,8421562.414506,0
+VEA.US,D,20191108,000000,39.0666,39.1795,38.986,39.1601,6667968.3248685,0
+VEA.US,D,20191111,000000,38.9957,39.1318,38.9587,39.1231,4584516.1667293,0
+VEA.US,D,20191112,000000,39.1514,39.2125,39.0666,39.1318,6318507.7443385,0
+VEA.US,D,20191113,000000,38.8946,39.0492,38.8634,39.0034,6271270.8927372,0
+VEA.US,D,20191114,000000,38.8586,38.9782,38.8128,38.9782,8173516.5084731,0
+VEA.US,D,20191115,000000,39.0764,39.2213,39.0764,39.2125,6207510.8075888,0
+VEA.US,D,20191118,000000,39.1697,39.2943,39.1134,39.2573,11902366.472115,0
+VEA.US,D,20191119,000000,39.3692,39.3692,39.1416,39.1883,5920685.5273462,0
+VEA.US,D,20191120,000000,38.9957,39.058,38.8206,38.9499,7904015.3826246,0
+VEA.US,D,20191121,000000,38.9218,38.9218,38.7681,38.8946,4984584.8690243,0
+VEA.US,D,20191122,000000,39.0395,39.0395,38.8682,38.9402,4921719.2654382,0
+VEA.US,D,20191125,000000,39.1318,39.2573,39.1182,39.2388,7559505.2948784,0
+VEA.US,D,20191126,000000,39.2038,39.2943,39.1697,39.267,8556960.1913883,0
+VEA.US,D,20191127,000000,39.3216,39.3867,39.2904,39.3779,5407911.1200759,0
+VEA.US,D,20191129,000000,39.1231,39.1697,39.058,39.0764,3713938.8531869,0
+VEA.US,D,20191202,000000,39.0666,39.0666,38.7349,38.9043,12938233.696953,0
+VEA.US,D,20191203,000000,38.5502,38.7681,38.4412,38.7584,11093427.163325,0
+VEA.US,D,20191204,000000,38.986,39.0939,38.9402,39.0939,8043459.9174709,0
+VEA.US,D,20191205,000000,39.1318,39.1318,38.9782,39.058,7777782.4432657,0
+VEA.US,D,20191206,000000,39.3507,39.4042,39.3128,39.3944,7635216.4762093,0
+VEA.US,D,20191209,000000,39.3216,39.3779,39.1883,39.1883,7802222.352708,0
+VEA.US,D,20191210,000000,39.1795,39.303,39.1036,39.2213,9452933.5843186,0
+VEA.US,D,20191211,000000,39.2486,39.4761,39.2213,39.4402,6739603.960323,0
+VEA.US,D,20191212,000000,39.449,39.7582,39.3944,39.7505,10966112.620975,0
+VEA.US,D,20191213,000000,39.9401,40.1687,39.84,39.9771,9939572.6797374,0
+VEA.US,D,20191216,000000,40.3681,40.442,40.3331,40.3768,8322138.2185195,0
+VEA.US,D,20191217,000000,40.2319,40.3039,40.1998,40.2319,8773535.768528,0
+VEA.US,D,20191218,000000,40.1589,40.193,40.0958,40.1307,7656695.3432388,0
+VEA.US,D,20191219,000000,40.1045,40.1785,40.049,40.1687,8189056.8404416,0
+VEA.US,D,20191220,000000,40.2679,40.2922,40.2085,40.2319,9938234.0418133,0
+VEA.US,D,20191223,000000,40.2319,40.2873,40.2037,40.2873,6937959.8733667,0
+VEA.US,D,20191224,000000,40.2776,40.2776,40.1775,40.2513,4756483.8455488,0
+VEA.US,D,20191226,000000,40.3233,40.4352,40.2679,40.4352,5525532.3610843,0
+VEA.US,D,20191227,000000,40.6365,40.6452,40.4703,40.5441,7991460.7226557,0
+VEA.US,D,20191230,000000,40.5899,40.5899,40.2416,40.2513,11336472.197728,0
+VEA.US,D,20191231,000000,40.2951,40.4683,40.2037,40.4683,7217126.5407856,0
+VEA.US,D,20200102,000000,40.7367,40.8184,40.6452,40.8029,8958989.5561419,0
+VEA.US,D,20200103,000000,40.3049,40.5636,40.2416,40.3049,10557409.601255,0
+VEA.US,D,20200106,000000,40.2513,40.477,40.2416,40.4439,9340366.6782065,0
+VEA.US,D,20200107,000000,40.4683,40.477,40.3603,40.3787,8584560.6023502,0
+VEA.US,D,20200108,000000,40.3331,40.5801,40.3145,40.4352,10830882.430868,0
+VEA.US,D,20200109,000000,40.5636,40.5995,40.4693,40.5995,6409521.7573609,0
+VEA.US,D,20200110,000000,40.5899,40.6317,40.406,40.4605,9625567.497681,0
+VEA.US,D,20200113,000000,40.5344,40.7075,40.4352,40.6988,9424284.4708355,0
+VEA.US,D,20200114,000000,40.6082,40.7746,40.5899,40.7269,9533981.8389706,0
+VEA.US,D,20200115,000000,40.655,40.7746,40.655,40.6988,10986624.008521,0
+VEA.US,D,20200116,000000,40.8029,40.9205,40.7649,40.9205,7807451.4713577,0
+VEA.US,D,20200117,000000,41.0031,41.0295,40.9108,41.0207,15444215.297855,0
+VEA.US,D,20200121,000000,40.8377,40.8515,40.6822,40.691,11468018.563194,0
+VEA.US,D,20200122,000000,40.8835,40.9108,40.7649,40.7931,7561894.6916031,0
+VEA.US,D,20200123,000000,40.6278,40.7269,40.4352,40.691,9584180.7611243,0
+VEA.US,D,20200124,000000,40.8465,40.8465,40.4255,40.5344,8434600.2543796,0
+VEA.US,D,20200127,000000,39.6998,39.8701,39.6337,39.6814,10584031.223197,0
+VEA.US,D,20200128,000000,39.8272,40.0471,39.7719,40.0198,12122007.96192,0
+VEA.US,D,20200129,000000,40.1123,40.1579,39.9644,40.0295,6372298.9866972,0
+VEA.US,D,20200130,000000,39.6425,39.9546,39.5627,39.9382,8980246.3449905,0
+VEA.US,D,20200131,000000,39.5705,39.5705,39.1396,39.2564,13312271.957649,0
+VEA.US,D,20200203,000000,39.3701,39.5705,39.3652,39.3954,22911306.253404,0
+VEA.US,D,20200204,000000,39.9742,40.0948,39.9489,40.0295,13803717.60629,0
+VEA.US,D,20200205,000000,40.4255,40.4527,40.2825,40.4157,19612307.115518,0
+VEA.US,D,20200206,000000,40.5344,40.5636,40.4605,40.5538,14140157.825321,0
+VEA.US,D,20200207,000000,40.2679,40.2951,40.1249,40.1579,13911988.944624,0
+VEA.US,D,20200210,000000,40.1045,40.2581,40.085,40.2513,7942786.5317166,0
+VEA.US,D,20200211,000000,40.5149,40.6082,40.4362,40.5246,7872588.2356,0
+VEA.US,D,20200212,000000,40.7075,40.7075,40.6122,40.691,7096776.6169426,0
+VEA.US,D,20200213,000000,40.3787,40.5296,40.3097,40.3972,7395514.952198,0
+VEA.US,D,20200214,000000,40.4527,40.4527,40.2873,40.369,9474538.9125345,0
+VEA.US,D,20200218,000000,40.0665,40.192,40.0393,40.0948,8845271.1335359,0
+VEA.US,D,20200219,000000,40.2416,40.3049,40.2134,40.2581,6936485.5209987,0
+VEA.US,D,20200220,000000,40.0568,40.1491,39.7621,39.9644,10154929.911302,0
+VEA.US,D,20200221,000000,39.836,39.8963,39.6998,39.7807,10092939.254622,0
+VEA.US,D,20200224,000000,38.2467,38.5045,38.1835,38.2283,19253542.898601,0
+VEA.US,D,20200225,000000,38.4326,38.4676,37.5309,37.5757,23049465.613592,0
+VEA.US,D,20200226,000000,37.8713,38.1339,37.5757,37.6038,24698337.503232,0
+VEA.US,D,20200227,000000,37.0066,37.3636,36.4464,36.4561,27527915.8017,0
+VEA.US,D,20200228,000000,35.6109,36.283,35.3171,36.2538,55669774.959775,0
+VEA.US,D,20200302,000000,36.1625,36.781,35.9067,36.7333,41222556.00811,0
+VEA.US,D,20200303,000000,37.0066,37.4015,36.1721,36.4366,39582437.700103,0
+VEA.US,D,20200304,000000,37.0534,37.4814,36.7587,37.4395,25774913.920545,0
+VEA.US,D,20200305,000000,36.6312,36.8704,36.3092,36.4561,22025492.937252,0
+VEA.US,D,20200306,000000,35.8599,36.1079,35.5837,35.9251,29753788.959194,0
+VEA.US,D,20200309,000000,33.5548,34.0878,32.9575,33.0033,54980011.439259,0
+VEA.US,D,20200310,000000,34.3523,34.4136,33.1492,34.2336,73093894.351339,0
+VEA.US,D,20200311,000000,33.3058,33.3885,32.2397,32.4519,56973107.593802,0
+VEA.US,D,20200312,000000,29.9902,29.9988,28.4523,28.8239,73361857.380157,0
+VEA.US,D,20200313,000000,30.67,30.881,28.8414,30.6427,71832013.226671,0
+VEA.US,D,20200316,000000,26.8933,28.3171,26.4546,27.3261,66228693.870148,0
+VEA.US,D,20200317,000000,27.7754,28.6906,27.2891,28.5662,55819346.670928,0
+VEA.US,D,20200318,000000,26.7386,27.611,26.1424,26.867,62883677.254377,0
+VEA.US,D,20200319,000000,26.758,27.8036,26.5178,27.2619,69318782.212556,0
+VEA.US,D,20200320,000000,27.9689,28.3823,26.9691,27.0148,59645688.956011,0
+VEA.US,D,20200323,000000,27.0508,27.2453,26.4107,26.5537,61972205.683207,0
+VEA.US,D,20200324,000000,28.4991,29.0632,28.2793,28.9153,46022784.114609,0
+VEA.US,D,20200325,000000,29.2382,30.4112,28.859,29.9589,52389920.811739,0
+VEA.US,D,20200326,000000,30.1526,31.2788,30.061,31.2332,41646677.011171,0
+VEA.US,D,20200327,000000,30.1146,30.8207,29.8578,30.2722,46361466.706385,0
+VEA.US,D,20200330,000000,30.3733,30.9268,30.1798,30.8897,43239035.144455,0
+VEA.US,D,20200331,000000,30.4929,31.0425,30.3733,30.7604,38098766.273602,0
+VEA.US,D,20200401,000000,29.7459,30.0377,29.3579,29.3959,30894592.237093,0
+VEA.US,D,20200402,000000,29.4357,30.1146,29.3959,29.9589,35859396.725916,0
+VEA.US,D,20200403,000000,29.5612,29.671,29.1516,29.3676,41287104.676429,0
+VEA.US,D,20200406,000000,30.4189,31.0279,30.3363,30.9452,33371114.550408,0
+VEA.US,D,20200407,000000,31.9607,32.0617,31.0794,31.1203,39906786.995949,0
+VEA.US,D,20200408,000000,31.2409,31.5492,30.9821,31.4169,38188720.274567,0
+VEA.US,D,20200409,000000,31.8507,32.2611,31.7856,32.09,28001098.604377,0
+VEA.US,D,20200413,000000,31.9869,32.0521,31.5561,31.8313,37900741.421551,0
+VEA.US,D,20200414,000000,32.3196,32.6337,32.2651,32.4041,23314559.104432,0
+VEA.US,D,20200415,000000,31.4257,31.5911,31.2447,31.3508,24316898.692784,0
+VEA.US,D,20200416,000000,31.4724,31.5619,31.093,31.3878,39526797.862516,0
+VEA.US,D,20200417,000000,32.1163,32.3196,31.9052,32.2748,30226637.61646,0
+VEA.US,D,20200420,000000,31.8313,32.301,31.7944,31.8031,30781344.702482,0
+VEA.US,D,20200421,000000,31.3051,31.5871,31.0746,31.1485,23995573.155873,0
+VEA.US,D,20200422,000000,31.7213,31.7944,31.5813,31.7311,18558818.603906,0
+VEA.US,D,20200423,000000,31.8226,32.2835,31.6095,31.6737,23914460.128418,0
+VEA.US,D,20200424,000000,31.8965,32.0617,31.666,32.0151,15782917.424286,0
+VEA.US,D,20200427,000000,32.2748,32.5296,32.1912,32.4596,21322948.611796,0
+VEA.US,D,20200428,000000,33.0763,33.1502,32.7077,32.7173,17723961.948886,0
+VEA.US,D,20200429,000000,33.4186,33.7046,33.3447,33.583,20992369.817346,0
+VEA.US,D,20200430,000000,33.1598,33.2417,32.7348,32.9206,19470594.504435,0
+VEA.US,D,20200501,000000,32.339,32.4314,32.0521,32.1912,22460155.45693,0
+VEA.US,D,20200504,000000,31.9412,32.2369,31.8409,32.2194,31356655.708626,0
+VEA.US,D,20200505,000000,32.4694,32.6114,32.2564,32.301,16170799.586401,0
+VEA.US,D,20200506,000000,32.5305,32.5685,32.0987,32.1085,14502472.208714,0
+VEA.US,D,20200507,000000,32.5491,32.7621,32.445,32.5976,19640224.193516,0
+VEA.US,D,20200508,000000,32.9848,33.1598,32.9293,33.1219,13054488.540265,0
+VEA.US,D,20200511,000000,32.911,33.193,32.874,33.1123,13351158.25839,0
+VEA.US,D,20200512,000000,33.1881,33.2417,32.6717,32.6717,17983338.982847,0
+VEA.US,D,20200513,000000,32.8827,32.8924,32.2291,32.3944,17461313.374316,0
+VEA.US,D,20200514,000000,31.6737,32.1726,31.4762,32.1543,19532685.918807,0
+VEA.US,D,20200515,000000,32.0617,32.2845,31.9558,32.1638,18693679.691851,0
+VEA.US,D,20200518,000000,32.9673,33.5393,32.9575,33.4468,20090970.931077,0
+VEA.US,D,20200519,000000,33.3078,33.4362,33.0763,33.0859,13754653.750394,0
+VEA.US,D,20200520,000000,33.6589,33.8612,33.5781,33.6861,16226930.874777,0
+VEA.US,D,20200521,000000,33.5577,33.6687,33.1978,33.3165,14503415.012844,0
+VEA.US,D,20200522,000000,33.1415,33.2367,32.9848,33.2251,11492144.89002,0
+VEA.US,D,20200526,000000,34.3125,34.396,34.1831,34.2113,14213688.322291,0
+VEA.US,D,20200527,000000,34.5809,34.6003,34.1608,34.5712,23448820.786917,0
+VEA.US,D,20200528,000000,34.9505,35.1801,34.7929,34.8026,15524379.352342,0
+VEA.US,D,20200529,000000,34.7735,34.8114,34.364,34.755,20290508.176667,0
+VEA.US,D,20200601,000000,35.0225,35.5224,34.9778,35.5126,13796707.749633,0
+VEA.US,D,20200602,000000,35.751,35.963,35.7072,35.9008,11069704.895413,0
+VEA.US,D,20200603,000000,36.3618,36.8325,36.3063,36.7314,12117455.35921,0
+VEA.US,D,20200604,000000,36.4989,36.7664,36.4347,36.5282,11386157.050019,0
+VEA.US,D,20200605,000000,37.2751,37.4919,37.1584,37.2469,33344202.993063,0
+VEA.US,D,20200608,000000,37.4326,37.705,37.2012,37.6904,18595734.988931,0
+VEA.US,D,20200609,000000,37.0436,37.3305,36.9687,37.2012,11249116.305853,0
+VEA.US,D,20200610,000000,37.3111,37.4512,36.9687,37.136,18422941.713911,0
+VEA.US,D,20200611,000000,36.0944,36.2276,35.0321,35.0984,19842367.773313,0
+VEA.US,D,20200612,000000,36.0388,36.1255,35.2131,35.6985,21817011.904181,0
+VEA.US,D,20200615,000000,34.9778,35.9182,34.8659,35.8074,15712912.418438,0
+VEA.US,D,20200616,000000,36.5544,36.639,35.8813,36.2889,16337253.351866,0
+VEA.US,D,20200617,000000,36.5544,36.5728,36.2839,36.3705,12236681.526333,0
+VEA.US,D,20200618,000000,36.0944,36.3337,36.0564,36.2052,12348641.830006,0
+VEA.US,D,20200619,000000,36.6108,36.6108,35.9825,36.0388,13657263.214787,0
+VEA.US,D,20200622,000000,36.2489,36.5096,36.1245,36.4532,10025989.880042,0
+VEA.US,D,20200623,000000,36.8539,36.9192,36.5972,36.6302,10514083.793174,0
+VEA.US,D,20200624,000000,36.2402,36.3151,35.6187,35.7305,16468361.72981,0
+VEA.US,D,20200625,000000,35.748,36.2228,35.5788,36.2042,14160462.556783,0
+VEA.US,D,20200626,000000,36.1294,36.1294,35.61,35.6576,14742175.789005,0
+VEA.US,D,20200629,000000,35.8511,36.0273,35.6372,35.9805,12498794.440106,0
+VEA.US,D,20200630,000000,35.7403,36.1022,35.6858,35.9708,14005714.162105,0
+VEA.US,D,20200701,000000,35.9163,36.2004,35.9067,36.0924,8591503.6299242,0
+VEA.US,D,20200702,000000,36.602,36.7693,36.426,36.4532,9368233.3773576,0
+VEA.US,D,20200706,000000,37.0096,37.1399,36.8812,37.066,9125450.5185855,0
+VEA.US,D,20200707,000000,36.7051,36.8909,36.5194,36.5554,8685131.1741318,0
+VEA.US,D,20200708,000000,36.5738,36.8539,36.4716,36.8539,8572484.0731209,0
+VEA.US,D,20200709,000000,36.7683,36.7965,36.1673,36.426,10005694.401838,0
+VEA.US,D,20200710,000000,36.5387,36.7918,36.4299,36.7683,8764414.1128731,0
+VEA.US,D,20200713,000000,36.9998,37.21,36.5096,36.5738,9401305.5479448,0
+VEA.US,D,20200714,000000,36.5923,37.1311,36.5641,37.0845,11134815.956162,0
+VEA.US,D,20200715,000000,37.6038,37.743,37.3995,37.5007,13239275.065196,0
+VEA.US,D,20200716,000000,37.2703,37.419,37.1856,37.2703,7700927.9705588,0
+VEA.US,D,20200717,000000,37.3724,37.4794,37.2518,37.457,5474812.1720891,0
+VEA.US,D,20200720,000000,37.4929,37.6972,37.3947,37.669,7277947.1744554,0
+VEA.US,D,20200721,000000,37.9209,38.0113,37.7702,37.8168,7399377.6731511,0
+VEA.US,D,20200722,000000,37.7896,37.9589,37.7516,37.9209,5937931.543121,0
+VEA.US,D,20200723,000000,37.8256,37.9705,37.5007,37.6038,8426302.1386459,0
+VEA.US,D,20200724,000000,37.3995,37.5279,37.3111,37.419,6618342.0765424,0
+VEA.US,D,20200727,000000,37.7993,37.9939,37.743,37.9385,6275447.1963069,0
+VEA.US,D,20200728,000000,37.7993,37.9481,37.7069,37.7614,6176265.6412959,0
+VEA.US,D,20200729,000000,37.9481,38.2243,37.8586,38.1612,10080534.74882,0
+VEA.US,D,20200730,000000,37.3452,37.7021,37.0037,37.6495,9452192.2955758,0
+VEA.US,D,20200731,000000,37.4473,37.4745,36.6769,36.9192,20965061.398066,0
+VEA.US,D,20200803,000000,37.2518,37.5659,37.1681,37.5581,8505074.091943,0
+VEA.US,D,20200804,000000,37.457,37.8538,37.4375,37.8538,8867290.8020617,0
+VEA.US,D,20200805,000000,38.1417,38.3099,38.0298,38.059,10840338.231934,0
+VEA.US,D,20200806,000000,37.9657,38.1923,37.8586,38.1417,6789699.0403643,0
+VEA.US,D,20200807,000000,37.8091,37.9841,37.7274,37.9841,6219328.245607,0
+VEA.US,D,20200810,000000,38.0396,38.1417,37.9297,38.133,7054868.6135445,0
+VEA.US,D,20200811,000000,38.7632,38.7769,38.2477,38.2906,11131386.082033,0
+VEA.US,D,20200812,000000,38.9577,39.1989,38.9208,39.0511,9737145.3333761,0
+VEA.US,D,20200813,000000,38.949,39.1066,38.7632,38.8828,12132134.110088,0
+VEA.US,D,20200814,000000,38.5862,38.7253,38.5414,38.6435,9454093.3259303,0
+VEA.US,D,20200817,000000,38.8566,38.9772,38.8468,38.9392,7780365.130259,0
+VEA.US,D,20200818,000000,39.0783,39.1066,38.7719,38.9305,8238010.6853863,0
+VEA.US,D,20200819,000000,39.0783,39.1036,38.6844,38.7156,6764475.6884504,0
+VEA.US,D,20200820,000000,38.3187,38.6523,38.2731,38.596,7541739.0404019,0
+VEA.US,D,20200821,000000,38.1874,38.4015,38.1417,38.3917,10004853.383541,0
+VEA.US,D,20200824,000000,38.949,38.9577,38.7068,38.8566,5659422.8851272,0
+VEA.US,D,20200825,000000,39.0686,39.0783,38.7068,38.9392,9809238.491009,0
+VEA.US,D,20200826,000000,38.9577,39.2535,38.9257,39.2263,10058752.580571,0
+VEA.US,D,20200827,000000,39.2349,39.2349,38.6708,38.8275,8006490.06918,0
+VEA.US,D,20200828,000000,39.0599,39.1163,38.8615,39.0968,13295404.297293,0
+VEA.US,D,20200831,000000,38.9948,39.0686,38.7632,38.8275,20073635.467147,0
+VEA.US,D,20200901,000000,38.8566,38.9674,38.6981,38.8828,12377651.820533,0
+VEA.US,D,20200902,000000,39.1347,39.3721,38.9772,39.3575,10798682.122769,0
+VEA.US,D,20200903,000000,39.1989,39.2535,38.3099,38.4656,14363784.384706,0
+VEA.US,D,20200904,000000,38.6435,38.7302,37.8403,38.5414,15166014.05364,0
+VEA.US,D,20200908,000000,38.0396,38.3907,37.9209,38.0678,16106427.758115,0
+VEA.US,D,20200909,000000,38.6435,38.8828,38.5678,38.7253,13630739.266119,0
+VEA.US,D,20200910,000000,38.9392,39.0034,38.2954,38.3003,11366682.027317,0
+VEA.US,D,20200911,000000,38.7447,38.841,38.4705,38.6523,11359170.438473,0
+VEA.US,D,20200914,000000,38.9948,39.0783,38.876,38.9121,5299453.6884511,0
+VEA.US,D,20200915,000000,39.3186,39.3235,39.0842,39.1542,11515597.785325,0
+VEA.US,D,20200916,000000,39.2914,39.449,39.1006,39.1542,5665366.560887,0
+VEA.US,D,20200917,000000,38.8828,39.2165,38.8663,39.2077,6272533.4483215,0
+VEA.US,D,20200918,000000,39.0968,39.1542,38.7905,38.9305,7223516.4291867,0
+VEA.US,D,20200921,000000,37.9987,38.0172,37.5512,37.9792,11219665.243384,0
+VEA.US,D,20200922,000000,38.0075,38.0085,37.6291,37.9705,8784696.2252608,0
+VEA.US,D,20200923,000000,38.1572,38.1767,37.5417,37.5786,8802830.5537594,0
+VEA.US,D,20200924,000000,37.4774,37.774,37.2615,37.5221,14200289.605375,0
+VEA.US,D,20200925,000000,37.244,37.6914,37.1137,37.6631,8958361.362769,0
+VEA.US,D,20200928,000000,38.1942,38.2876,38.1291,38.2778,6222703.6283296,0
+VEA.US,D,20200929,000000,38.2496,38.3625,38.0688,38.2215,7198793.7813196,0
+VEA.US,D,20200930,000000,38.1379,38.3722,37.9987,38.1291,13315096.257478,0
+VEA.US,D,20201001,000000,38.3158,38.3722,38.1291,38.3527,8398490.9590399,0
+VEA.US,D,20201002,000000,37.8772,38.3479,37.8489,38.2682,11446281.633094,0
+VEA.US,D,20201005,000000,38.6047,38.876,38.5852,38.8663,5378424.0727155,0
+VEA.US,D,20201006,000000,38.876,38.9402,38.38,38.4636,8367015.4894482,0
+VEA.US,D,20201007,000000,38.7905,38.8838,38.6874,38.8275,8322625.55675,0
+VEA.US,D,20201008,000000,39.0142,39.127,38.9587,39.1182,10732441.13646,0
+VEA.US,D,20201009,000000,39.303,39.4149,39.2281,39.3789,5898207.3085024,0
+VEA.US,D,20201012,000000,39.4528,39.621,39.4149,39.5744,4232014.3488878,0
+VEA.US,D,20201013,000000,39.2846,39.2846,39.0589,39.1367,6379459.9798933,0
+VEA.US,D,20201014,000000,39.2564,39.3216,39.0142,39.0521,8628031.3781328,0
+VEA.US,D,20201015,000000,38.2974,38.6611,38.2974,38.6241,10453464.67489,0
+VEA.US,D,20201016,000000,38.7349,38.9081,38.6805,38.7447,6520546.4538831,0
+VEA.US,D,20201019,000000,38.9402,38.986,38.5404,38.5764,7901614.6763628,0
+VEA.US,D,20201020,000000,38.8468,38.9957,38.769,38.7905,7071694.1201712,0
+VEA.US,D,20201021,000000,38.7632,38.9636,38.6611,38.6611,5808235.8291628,0
+VEA.US,D,20201022,000000,38.6047,38.7535,38.4286,38.6971,8449912.3393287,0
+VEA.US,D,20201023,000000,38.913,38.9218,38.6874,38.913,7053375.7546615,0
+VEA.US,D,20201026,000000,38.3995,38.4733,37.9617,38.1855,10269287.836817,0
+VEA.US,D,20201027,000000,38.1203,38.165,37.8684,37.8966,10006835.636934,0
+VEA.US,D,20201028,000000,37.1137,37.1866,36.7771,36.7858,12514243.267638,0
+VEA.US,D,20201029,000000,36.8141,37.0921,36.6283,36.9639,10765190.471173,0
+VEA.US,D,20201030,000000,36.7955,36.853,36.4785,36.7771,14759884.467657,0
+VEA.US,D,20201102,000000,37.1866,37.2518,36.9717,37.2245,17535599.553986,0
+VEA.US,D,20201103,000000,37.953,38.3158,37.9064,38.1757,9170887.0975254,0
+VEA.US,D,20201104,000000,38.3158,38.8983,38.167,38.5668,9632409.7675619,0
+VEA.US,D,20201105,000000,39.4343,39.5744,39.2796,39.5005,9490321.8854783,0
+VEA.US,D,20201106,000000,39.6483,39.7329,39.5005,39.5842,6780516.7244656,0
+VEA.US,D,20201109,000000,41.3747,41.3747,40.62,40.6657,12575987.170782,0
+VEA.US,D,20201110,000000,40.9817,41.188,40.8465,40.9624,9817542.7755811,0
+VEA.US,D,20201111,000000,41.261,41.3358,41.1403,41.3086,6111702.5790211,0
+VEA.US,D,20201112,000000,40.9915,41.0936,40.6122,40.7103,7751809.5774911,0
+VEA.US,D,20201113,000000,40.9817,41.3456,40.9721,41.2901,6426793.4766289,0
+VEA.US,D,20201116,000000,41.7648,41.8397,41.5974,41.8212,8121007.3563537,0
+VEA.US,D,20201117,000000,41.6811,41.895,41.5614,41.8027,7216727.6225716,0
+VEA.US,D,20201118,000000,41.8581,42.006,41.578,41.578,7191025.1575451,0
+VEA.US,D,20201119,000000,41.5401,41.8581,41.4612,41.8299,6805067.6729983,0
+VEA.US,D,20201120,000000,41.8485,42.039,41.8075,41.9699,5364971.892532,0
+VEA.US,D,20201123,000000,42.1752,42.2443,41.8581,41.9991,10209458.329844,0
+VEA.US,D,20201124,000000,42.3629,42.6965,42.3338,42.6693,7852525.1169742,0
+VEA.US,D,20201125,000000,42.4087,42.6595,42.2958,42.5866,10122718.293665,0
+VEA.US,D,20201127,000000,42.715,42.9028,42.6887,42.8842,3351296.4932215,0
+VEA.US,D,20201130,000000,42.7053,42.7384,42.0167,42.0342,12825921.769493,0
+VEA.US,D,20201201,000000,42.7335,42.9766,42.6965,42.9406,13981241.352192,0
+VEA.US,D,20201202,000000,42.7909,43.0331,42.7529,43.0059,14351079.662104,0
+VEA.US,D,20201203,000000,43.1731,43.3308,43.0681,43.1546,6626032.5616978,0
+VEA.US,D,20201204,000000,43.4416,43.5738,43.4386,43.5738,6987379.4656077,0
+VEA.US,D,20201207,000000,43.3132,43.4241,43.1731,43.2558,7272993.5972523,0
+VEA.US,D,20201208,000000,43.1449,43.3871,43.1362,43.3589,6356321.695345,0
+VEA.US,D,20201209,000000,43.6399,43.676,43.1449,43.4162,8899814.9741745,0
+VEA.US,D,20201210,000000,43.1994,43.602,43.1916,43.5087,7188641.9296587,0
+VEA.US,D,20201211,000000,43.2742,43.3783,43.1177,43.3589,8731150.7082968,0
+VEA.US,D,20201214,000000,43.7032,43.7411,43.3395,43.3686,7247765.1046398,0
+VEA.US,D,20201215,000000,43.5924,43.8715,43.5038,43.8442,7045844.6311637,0
+VEA.US,D,20201216,000000,43.9085,44.0534,43.7635,43.993,6896173.1904564,0
+VEA.US,D,20201217,000000,44.3471,44.4026,44.2362,44.282,6856524.0100378,0
+VEA.US,D,20201218,000000,44.2547,44.2547,43.9678,44.0213,7364544.299212,0
+VEA.US,D,20201221,000000,43.001,43.6176,42.8872,43.5271,11033261.454662,0
+VEA.US,D,20201222,000000,43.4153,43.4503,43.2627,43.3871,8203542.3010503,0
+VEA.US,D,20201223,000000,43.7713,43.9317,43.7353,43.8754,9492791.4771018,0
+VEA.US,D,20201224,000000,43.9784,44.0076,43.8656,43.9882,4394847.006236,0
+VEA.US,D,20201228,000000,44.4395,44.4492,44.2333,44.2614,7673249.4209776,0
+VEA.US,D,20201229,000000,44.8266,44.8354,44.5144,44.6097,8099332.1146364,0
+VEA.US,D,20201230,000000,44.8452,44.9754,44.6836,44.7031,5104772.3467904,0
+VEA.US,D,20201231,000000,44.6836,44.7215,44.3267,44.4016,10919846.333275,0
+VEA.US,D,20210104,000000,45.2584,45.2807,44.4395,44.6554,17986571.454147,0
+VEA.US,D,20210105,000000,44.8266,45.2749,44.8168,45.1641,17568308.79125,0
+VEA.US,D,20210106,000000,45.239,45.879,45.2021,45.6534,14966971.343259,0
+VEA.US,D,20210107,000000,45.6251,45.8411,45.5843,45.7846,8606744.7732322,0
+VEA.US,D,20210108,000000,46.1698,46.2554,45.7545,46.2165,8721170.5559702,0
+VEA.US,D,20210111,000000,45.4228,45.7662,45.3995,45.6154,9986407.5287056,0
+VEA.US,D,20210112,000000,45.5775,45.879,45.4676,45.8314,8543788.6933501,0
+VEA.US,D,20210113,000000,45.7565,45.8605,45.6689,45.7467,13300417.5066,0
+VEA.US,D,20210114,000000,45.8975,46.2359,45.8975,46.094,12285139.807929,0
+VEA.US,D,20210115,000000,45.5113,45.5775,45.097,45.3518,10973765.06496,0
+VEA.US,D,20210119,000000,45.6991,45.7369,45.4919,45.6718,9657686.5827416,0
+VEA.US,D,20210120,000000,45.7846,46.0472,45.7077,46.0191,7403293.8573698,0
+VEA.US,D,20210121,000000,46.094,46.1425,45.8314,46.1231,8257208.1103623,0
+VEA.US,D,20210122,000000,45.6718,45.8702,45.6349,45.8041,10277191.146896,0
+VEA.US,D,20210125,000000,45.5298,45.7934,45.2487,45.7748,11327155.195525,0
+VEA.US,D,20210126,000000,45.8507,45.879,45.6349,45.7944,7844939.5020709,0
+VEA.US,D,20210127,000000,44.9939,45.1739,44.5718,44.7215,18274611.995547,0
+VEA.US,D,20210128,000000,44.8616,45.3148,44.8168,45.0698,10994246.636455,0
+VEA.US,D,20210129,000000,44.5328,44.6467,43.8802,44.0815,19606437.465819,0
+VEA.US,D,20210201,000000,44.6836,44.7683,44.4667,44.7031,12719862.98785,0
+VEA.US,D,20210202,000000,44.9939,45.239,44.8762,45.2021,8487873.3143161,0
+VEA.US,D,20210203,000000,45.2672,45.3694,45.1018,45.3246,6692469.9226944,0
+VEA.US,D,20210204,000000,45.1641,45.3518,45.095,45.342,6349168.9272666,0
+VEA.US,D,20210205,000000,45.5775,45.7175,45.4383,45.6805,8189542.1223925,0
+VEA.US,D,20210208,000000,45.9539,46.0842,45.8605,45.9723,11026353.383838,0
+VEA.US,D,20210209,000000,46.0289,46.2827,45.9763,46.2359,5923968.3774933,0
+VEA.US,D,20210210,000000,46.3877,46.4431,45.9267,46.1328,9007190.8028068,0
+VEA.US,D,20210211,000000,46.3963,46.4431,46.1883,46.4334,7902420.7379085,0
+VEA.US,D,20210212,000000,46.2827,46.659,46.2651,46.6494,7401367.1235221,0
+VEA.US,D,20210216,000000,47.0169,47.119,46.8311,46.9314,8119751.9977474,0
+VEA.US,D,20210217,000000,46.5647,46.6959,46.378,46.6406,8363011.9133527,0
+VEA.US,D,20210218,000000,46.2554,46.3731,45.9909,46.339,8613297.1077101,0
+VEA.US,D,20210219,000000,46.5462,46.7417,46.4762,46.555,7739122.3332641,0
+VEA.US,D,20210222,000000,46.3488,46.6863,46.3302,46.4149,7019096.5480351,0
+VEA.US,D,20210223,000000,46.3011,46.5608,45.8702,46.4334,18082247.052691,0
+VEA.US,D,20210224,000000,46.1134,46.659,46.0239,46.6026,11857054.298082,0
+VEA.US,D,20210225,000000,46.7339,46.8195,45.7233,45.8128,11833283.707602,0
+VEA.US,D,20210226,000000,45.6805,45.6942,45.1115,45.1543,17677124.015499,0
+VEA.US,D,20210301,000000,45.7369,46.094,45.7175,46.0289,10660777.741233,0
+VEA.US,D,20210302,000000,45.9938,46.1377,45.8246,46.0103,11888451.629055,0
+VEA.US,D,20210303,000000,45.8975,46.0754,45.6718,45.7273,13538537.751712,0
+VEA.US,D,20210304,000000,45.7525,45.9539,44.9754,45.2672,14183821.891373,0
+VEA.US,D,20210305,000000,45.5959,45.6805,44.9093,45.6349,12812914.773811,0
+VEA.US,D,20210308,000000,45.3995,45.7253,45.2759,45.4091,13802224.747406,0
+VEA.US,D,20210309,000000,45.9344,46.1425,45.8411,45.9909,11577392.067316,0
+VEA.US,D,20210310,000000,46.198,46.2457,45.9442,46.1883,10242444.136694,0
+VEA.US,D,20210311,000000,46.3877,46.6026,46.2914,46.5267,7623340.4342267,0
+VEA.US,D,20210312,000000,46.2827,46.6494,46.2359,46.6406,9646457.2406472,0
+VEA.US,D,20210315,000000,46.6124,46.7621,46.339,46.7533,7969002.0384668,0
+VEA.US,D,20210316,000000,46.8769,46.8914,46.7339,46.8293,10650983.682197,0
+VEA.US,D,20210317,000000,46.6318,47.157,46.5695,47.0744,9173139.7516666,0
+VEA.US,D,20210318,000000,46.8574,47.1472,46.6124,46.622,7465934.2983558,0
+VEA.US,D,20210319,000000,46.659,46.8769,46.3963,46.7806,7936067.638603,0
+VEA.US,D,20210322,000000,46.7631,46.9333,46.6775,46.801,8699864.4164148,0
+VEA.US,D,20210323,000000,46.4421,46.4995,46.0356,46.092,11522868.789471,0
+VEA.US,D,20210324,000000,46.0259,46.2339,45.8858,45.8945,8200348.8990594,0
+VEA.US,D,20210325,000000,45.8567,46.2243,45.6952,46.1863,10288913.996059,0
+VEA.US,D,20210326,000000,46.3868,46.8389,46.3478,46.8205,7266762.0423691,0
+VEA.US,D,20210329,000000,46.4995,46.6687,46.3527,46.5928,7836541.6567836,0
+VEA.US,D,20210330,000000,46.3954,46.5928,46.3089,46.5365,15840851.041603,0
+VEA.US,D,20210331,000000,46.4237,46.6318,46.3954,46.4041,8741047.5813055,0
+VEA.US,D,20210401,000000,46.7067,47.0997,46.6494,47.0092,9762130.1568735,0
+VEA.US,D,20210405,000000,47.3963,47.7454,47.3116,47.7162,9757380.1513364,0
+VEA.US,D,20210406,000000,47.2349,47.3777,47.1785,47.302,11223093.061232,0
+VEA.US,D,20210407,000000,47.3214,47.4439,47.2543,47.3875,6286538.7676779,0
+VEA.US,D,20210408,000000,47.5947,47.7084,47.4906,47.6619,7487628.0465882,0
+VEA.US,D,20210409,000000,47.6044,47.7785,47.586,47.7737,7349524.2059454,0
+VEA.US,D,20210412,000000,47.6433,47.6619,47.4536,47.5197,6043157.5315849,0
+VEA.US,D,20210413,000000,47.6521,47.8446,47.6044,47.8398,5772247.8543108,0
+VEA.US,D,20210414,000000,47.8593,48.0587,47.8349,47.8884,7090416.5445936,0
+VEA.US,D,20210415,000000,48.1714,48.2706,48.1248,48.2561,6253382.2896331,0
+VEA.US,D,20210416,000000,48.4078,48.5634,48.3222,48.5401,9612110.1767989,0
+VEA.US,D,20210419,000000,48.578,48.6218,48.294,48.399,16403673.234487,0
+VEA.US,D,20210420,000000,47.9448,47.9818,47.5101,47.5947,12337068.061103,0
+VEA.US,D,20210421,000000,47.4809,48.0587,47.4439,48.0295,11848553.638823,0
+VEA.US,D,20210422,000000,48.1131,48.153,47.76,47.8311,10223840.97648,0
+VEA.US,D,20210423,000000,48.0587,48.4633,48.0391,48.3796,17342163.289534,0
+VEA.US,D,20210426,000000,48.399,48.5217,48.3815,48.4546,12599331.083276,0
+VEA.US,D,20210427,000000,48.2561,48.3505,48.1812,48.3027,13662803.859773,0
+VEA.US,D,20210428,000000,48.2532,48.578,48.2464,48.435,11503602.479133,0
+VEA.US,D,20210429,000000,48.616,48.6451,48.1714,48.4827,8156871.9544384,0
+VEA.US,D,20210430,000000,48.1628,48.2279,47.6891,47.8223,10458377.126504,0
+VEA.US,D,20210503,000000,48.19,48.3796,48.0907,48.3222,7667754.0141386,0
+VEA.US,D,20210504,000000,47.869,47.9623,47.4245,47.7358,10140112.361561,0
+VEA.US,D,20210505,000000,48.1628,48.3796,48.1628,48.3027,4357947.0714465,0
+VEA.US,D,20210506,000000,48.3602,48.7006,48.1929,48.7006,8884256.1356911,0
+VEA.US,D,20210507,000000,48.7765,49.2861,48.7483,49.2676,7842194.3690007,0
+VEA.US,D,20210510,000000,49.4563,49.4563,48.9836,49.0128,12406946.605765,0
+VEA.US,D,20210511,000000,48.1714,48.5352,48.0907,48.4254,9179358.9688731,0
+VEA.US,D,20210512,000000,48.0013,48.2279,47.4712,47.5772,10059983.263824,0
+VEA.US,D,20210513,000000,47.5772,47.9993,47.5772,47.9069,8476766.3208491,0
+VEA.US,D,20210514,000000,48.3222,48.7191,48.3125,48.6714,5054524.0739298,0
+VEA.US,D,20210517,000000,48.399,48.6013,48.3407,48.5965,7630332.8125077,0
+VEA.US,D,20210518,000000,48.9739,49.003,48.7579,48.7677,6658248.2918927,0
+VEA.US,D,20210519,000000,48.1628,48.5489,47.9352,48.3319,9649637.2768216,0
+VEA.US,D,20210520,000000,48.6257,49.0401,48.616,49.003,11272344.038558,0
+VEA.US,D,20210521,000000,49.1072,49.1169,48.8134,48.9933,6685639.9904902,0
+VEA.US,D,20210524,000000,49.1363,49.3629,49.0789,49.2958,5049232.2387567,0
+VEA.US,D,20210525,000000,49.4466,49.4749,49.2113,49.2958,7495236.2805653,0
+VEA.US,D,20210526,000000,49.2297,49.3688,49.1917,49.2958,4676944.9000155,0
+VEA.US,D,20210527,000000,49.3717,49.4749,49.2725,49.3902,7511652.5875808,0
+VEA.US,D,20210528,000000,49.5312,49.7121,49.4933,49.5312,8111187.5938243,0
+VEA.US,D,20210601,000000,50.004,50.0087,49.7394,49.7968,8733964.7267286,0
+VEA.US,D,20210602,000000,49.8443,50.0136,49.787,49.9378,7794723.1015417,0
+VEA.US,D,20210603,000000,49.6829,49.7394,49.5224,49.6732,6578073.9560084,0
+VEA.US,D,20210604,000000,50.0613,50.1644,49.9747,50.1469,6391748.3059062,0
+VEA.US,D,20210607,000000,50.2208,50.2791,50.1226,50.2598,10875907.753918,0
+VEA.US,D,20210608,000000,50.2977,50.3171,50.1128,50.2306,7312663.3404655,0
+VEA.US,D,20210609,000000,50.1936,50.2072,50.0136,50.0321,6215803.7826241,0
+VEA.US,D,20210610,000000,50.1051,50.2791,50.0516,50.1936,7461303.5570269,0
+VEA.US,D,20210611,000000,50.2598,50.2977,50.1099,50.2791,5151270.994068,0
+VEA.US,D,20210614,000000,50.2598,50.3638,50.212,50.354,4893053.7017193,0
+VEA.US,D,20210615,000000,50.3638,50.4027,50.2598,50.3638,8187685.3020462,0
+VEA.US,D,20210616,000000,50.4396,50.4863,49.8755,50.0321,7612257.0879734,0
+VEA.US,D,20210617,000000,49.7296,49.8443,49.4418,49.6635,6393750.093954,0
+VEA.US,D,20210618,000000,48.8416,48.9739,48.6539,48.7191,9385363.2133434,0
+VEA.US,D,20210621,000000,48.9661,49.4232,48.8815,49.3862,7116913.7616288,0
+VEA.US,D,20210622,000000,49.2336,49.5195,49.1197,49.433,5926247.7632674,0
+VEA.US,D,20210623,000000,49.3862,49.4428,49.0964,49.1665,6501219.4833015,0
+VEA.US,D,20210624,000000,49.538,49.6051,49.4641,49.577,7942445.1893273,0
+VEA.US,D,20210625,000000,49.7287,49.7384,49.6051,49.7384,6238888.6039065,0
+VEA.US,D,20210628,000000,49.577,49.577,49.324,49.4136,6558454.9937444,0
+VEA.US,D,20210629,000000,49.4621,49.4806,49.3299,49.4048,7492416.0932952,0
+VEA.US,D,20210630,000000,49.0245,49.183,48.8911,49.0721,9894467.1617895,0
+VEA.US,D,20210701,000000,49.0527,49.2238,48.9661,49.2141,8530365.3010789,0
+VEA.US,D,20210702,000000,49.2628,49.4048,49.1004,49.396,8398046.8026781,0
+VEA.US,D,20210706,000000,49.4136,49.4136,48.8815,49.1004,7458220.1659868,0
+VEA.US,D,20210707,000000,49.2628,49.3639,49.0245,49.2725,8557634.6510489,0
+VEA.US,D,20210708,000000,48.4651,48.6626,48.2998,48.5576,14485054.493605,0
+VEA.US,D,20210709,000000,49.0721,49.4136,49.0099,49.396,7453771.4053895,0
+VEA.US,D,20210712,000000,49.3862,49.5954,49.3201,49.577,5050108.2138038,0
+VEA.US,D,20210713,000000,49.4232,49.5079,49.2628,49.3007,6165672.7176922,0
+VEA.US,D,20210714,000000,49.5672,49.5672,49.358,49.4232,4626581.4755055,0
+VEA.US,D,20210715,000000,49.0245,49.1442,48.8386,49.0245,7877927.3652005,0
+VEA.US,D,20210716,000000,49.0245,49.0245,48.5624,48.6441,6250866.431722,0
+VEA.US,D,20210719,000000,47.8524,47.8914,47.4468,47.69,14420895.490242,0
+VEA.US,D,20210720,000000,47.6248,48.1958,47.548,48.1199,8313535.7734267,0
+VEA.US,D,20210721,000000,48.3767,48.8338,48.3573,48.8144,13646136.686665,0
+VEA.US,D,20210722,000000,49.0429,49.0429,48.7307,48.8815,6973779.2333035,0
+VEA.US,D,20210723,000000,49.1577,49.2433,49.0381,49.1762,6136796.3853294,0
+VEA.US,D,20210726,000000,49.0429,49.2482,49.0429,49.2336,5800682.0865911,0
+VEA.US,D,20210727,000000,49.0332,49.0624,48.8095,49.0527,7973487.8120941,0
+VEA.US,D,20210728,000000,49.0819,49.358,48.9661,49.2725,6835860.4578115,0
+VEA.US,D,20210729,000000,49.6616,49.7335,49.6246,49.6441,8986868.5929699,0
+VEA.US,D,20210730,000000,49.4048,49.539,49.219,49.3201,6776567.6397756,0
+VEA.US,D,20210802,000000,49.7189,49.8055,49.4903,49.5574,8518507.7656114,0
+VEA.US,D,20210803,000000,49.7675,49.929,49.5526,49.9105,8743360.8956905,0
+VEA.US,D,20210804,000000,49.9572,50.0389,49.7675,49.7675,4183596.1647406,0
+VEA.US,D,20210805,000000,50.0145,50.0904,49.966,50.0243,4437405.822081,0
+VEA.US,D,20210806,000000,49.9105,49.9474,49.7578,49.825,4972659.4763349,0
+VEA.US,D,20210809,000000,49.825,49.8433,49.7169,49.7675,4930138.7016597,0
+VEA.US,D,20210810,000000,49.7578,49.8726,49.7287,49.8726,5836544.6283964,0
+VEA.US,D,20210811,000000,50.1489,50.215,50.0428,50.1858,5317858.4176979,0
+VEA.US,D,20210812,000000,50.0721,50.1002,49.928,50.0721,5857978.2572779,0
+VEA.US,D,20210813,000000,50.1955,50.3297,50.1391,50.3297,4023247.4929719,0
+VEA.US,D,20210816,000000,49.9378,50.0525,49.7725,50.0428,8505494.6010912,0
+VEA.US,D,20210817,000000,49.5477,49.6246,49.2803,49.4903,7802662.396511,0
+VEA.US,D,20210818,000000,49.5195,49.7189,49.3484,49.3678,5552969.2978297,0
+VEA.US,D,20210819,000000,48.7104,48.9574,48.6344,48.824,12012677.639667,0
+VEA.US,D,20210820,000000,48.6248,49.0148,48.577,48.9856,6095777.7227949,0
+VEA.US,D,20210823,000000,49.2725,49.5623,49.2725,49.5001,6210823.4737882,0
+VEA.US,D,20210824,000000,49.5954,49.7958,49.5429,49.7384,4910314.1114504,0
+VEA.US,D,20210825,000000,49.7004,49.8055,49.6003,49.7772,7636325.8389743,0
+VEA.US,D,20210826,000000,49.5954,49.6528,49.3902,49.4621,5164333.5092951,0
+VEA.US,D,20210827,000000,49.4806,50.0049,49.4709,49.9757,5297551.6299568,0
+VEA.US,D,20210830,000000,49.9572,50.0243,49.8871,49.966,6052658.5707989,0
+VEA.US,D,20210831,000000,50.0623,50.0904,49.8921,49.966,9371462.764239,0
+VEA.US,D,20210901,000000,50.3394,50.5379,50.3006,50.4055,7259503.3758989,0
+VEA.US,D,20210902,000000,50.5767,50.7061,50.5476,50.6438,9557644.4747795,0
+VEA.US,D,20210903,000000,50.7101,50.9484,50.6614,50.8919,11626482.654844,0
+VEA.US,D,20210907,000000,50.8725,50.9104,50.7674,50.7674,9202704.9376461,0
+VEA.US,D,20210908,000000,50.5767,50.6536,50.2909,50.3968,6734134.2569771,0
+VEA.US,D,20210909,000000,50.358,50.5379,50.2626,50.3394,5339334.2003083,0
+VEA.US,D,20210910,000000,50.6711,50.7101,50.1887,50.1955,6509926.7986465,0
+VEA.US,D,20210913,000000,50.6906,50.6906,50.4055,50.5767,6196825.3514098,0
+VEA.US,D,20210914,000000,50.7285,50.748,50.32,50.358,6729262.9309523,0
+VEA.US,D,20210915,000000,50.3482,50.567,50.2626,50.5574,8199204.5795436,0
+VEA.US,D,20210916,000000,50.2811,50.4338,50.1507,50.4143,7454448.9494694,0
+VEA.US,D,20210917,000000,50.1576,50.2238,49.6353,49.786,7717052.2858919,0
+VEA.US,D,20210920,000000,48.6966,48.9525,48.4186,48.8386,17766799.390597,0
+VEA.US,D,20210921,000000,49.394,49.5089,49.1694,49.2608,9921296.4679565,0
+VEA.US,D,20210922,000000,49.4991,49.9154,49.4797,49.5274,8754265.3456313,0
+VEA.US,D,20210923,000000,49.9961,50.2316,49.9582,50.1304,7100738.0393094,0
+VEA.US,D,20210924,000000,49.6236,49.7637,49.5711,49.6713,5010778.7848402,0
+VEA.US,D,20210927,000000,49.5565,49.7384,49.4991,49.6713,6050998.1251404,0
+VEA.US,D,20210928,000000,48.9155,48.9447,48.4214,48.5722,11914460.47972,0
+VEA.US,D,20210929,000000,48.6393,48.7016,48.3612,48.4186,11656567.051386,0
+VEA.US,D,20210930,000000,48.5051,48.6101,48.156,48.2746,10709871.41318,0
+VEA.US,D,20211001,000000,48.2843,48.5332,47.9692,48.4186,12359569.927161,0
+VEA.US,D,20211004,000000,48.2843,48.3417,47.7493,47.9692,13107746.178106,0
+VEA.US,D,20211005,000000,48.0178,48.399,47.9507,48.2464,7066872.1448531,0
+VEA.US,D,20211006,000000,47.4439,47.9021,47.2805,47.8934,13275912.824355,0
+VEA.US,D,20211007,000000,48.1326,48.4759,48.1326,48.294,7330974.5089971,0
+VEA.US,D,20211008,000000,48.399,48.4477,48.2093,48.3037,6067248.9016598,0
+VEA.US,D,20211011,000000,48.3806,48.5624,48.151,48.1608,5826242.6683354,0
+VEA.US,D,20211012,000000,48.1802,48.3232,48.0655,48.1422,6840360.6253951,0
+VEA.US,D,20211013,000000,48.4477,48.7152,48.3135,48.6772,7196539.0708991,0
+VEA.US,D,20211014,000000,49.1363,49.2414,49.0498,49.2035,5951856.6675789,0
+VEA.US,D,20211015,000000,49.4797,49.6138,49.4223,49.5945,5210686.1607315,0
+VEA.US,D,20211018,000000,49.2608,49.4514,49.1791,49.4126,7374698.2071524,0
+VEA.US,D,20211019,000000,49.6616,49.82,49.6333,49.7578,5389283.2845084,0
+VEA.US,D,20211020,000000,49.7958,49.9767,49.7384,49.93,5991476.0319453,0
+VEA.US,D,20211021,000000,49.6236,49.7772,49.5945,49.681,5430105.5723551,0
+VEA.US,D,20211022,000000,49.8726,50.0486,49.7102,49.9105,6869413.7977908,0
+VEA.US,D,20211025,000000,49.8531,49.9582,49.7102,49.8726,6391574.5502924,0
+VEA.US,D,20211026,000000,50.1683,50.1877,49.8921,49.967,5717912.7260367,0
+VEA.US,D,20211027,000000,49.93,50.0107,49.7004,49.7004,6435978.8769468,0
+VEA.US,D,20211028,000000,49.9388,50.2364,49.9105,50.2072,6035005.4116923,0
+VEA.US,D,20211029,000000,49.7772,49.8823,49.6713,49.8346,10097850.678097,0
+VEA.US,D,20211101,000000,50.1012,50.3317,50.037,50.3024,8982811.5536085,0
+VEA.US,D,20211102,000000,50.178,50.2646,50.1206,50.1877,8736547.413722,0
+VEA.US,D,20211103,000000,50.1109,50.5699,50.0155,50.5312,7885147.9905008,0
+VEA.US,D,20211104,000000,50.4562,50.5028,50.3024,50.4941,9530653.7506754,0
+VEA.US,D,20211105,000000,50.5028,50.6079,50.4037,50.5982,8096223.020103,0
+VEA.US,D,20211108,000000,50.6274,50.7139,50.5729,50.6274,5701359.6764376,0
+VEA.US,D,20211109,000000,50.6468,50.675,50.3414,50.5028,8328241.255937,0
+VEA.US,D,20211110,000000,50.2646,50.389,49.8055,49.8629,8386678.6617204,0
+VEA.US,D,20211111,000000,50.1109,50.1497,49.9961,50.0341,5897422.837891,0
+VEA.US,D,20211112,000000,50.2257,50.3988,50.1497,50.3793,6508086.4285357,0
+VEA.US,D,20211115,000000,50.4844,50.5126,50.2548,50.2928,9437784.9735862,0
+VEA.US,D,20211116,000000,50.2646,50.3269,50.1585,50.178,7285331.2739721,0
+VEA.US,D,20211117,000000,50.0633,50.1109,49.967,50.0535,9086868.5472032,0
+VEA.US,D,20211118,000000,50.0253,50.1109,49.825,50.0914,7938902.2198294,0
+VEA.US,D,20211119,000000,49.8152,49.8921,49.6566,49.7102,10443226.459493,0
+VEA.US,D,20211122,000000,49.7004,49.82,49.432,49.4418,10012486.292872,0
+VEA.US,D,20211123,000000,49.3085,49.504,49.1169,49.3561,10756416.326746,0
+VEA.US,D,20211124,000000,48.7444,49.0974,48.6782,49.0974,8269063.5895504,0
+VEA.US,D,20211126,000000,48.1229,48.1657,47.587,47.7591,12489962.719853,0
+VEA.US,D,20211129,000000,48.1705,48.1802,47.763,47.9886,14827989.47129,0
+VEA.US,D,20211130,000000,47.8446,47.9886,47.1181,47.5207,32482285.700438,0
+VEA.US,D,20211201,000000,48.2181,48.4283,47.2621,47.2709,18959384.925829,0
+VEA.US,D,20211202,000000,47.587,48.0509,47.549,47.9313,22560501.894251,0
+VEA.US,D,20211203,000000,48.0849,48.1131,47.4051,47.692,23588538.80693,0
+VEA.US,D,20211206,000000,47.9984,48.2327,47.8165,48.151,15318251.731105,0
+VEA.US,D,20211207,000000,48.792,49.1985,48.7843,49.184,14852376.945606,0
+VEA.US,D,20211208,000000,49.1937,49.289,49.0692,49.251,15407260.871661,0
+VEA.US,D,20211209,000000,48.9545,48.9778,48.7872,48.8203,22532768.853264,0
+VEA.US,D,20211210,000000,48.9155,48.9642,48.7249,48.8874,14607999.442118,0
+VEA.US,D,20211213,000000,48.6966,48.7249,48.3367,48.3903,25812102.762598,0
+VEA.US,D,20211214,000000,48.1997,48.3893,47.9458,48.1422,16443196.98186,0
+VEA.US,D,20211215,000000,48.2658,48.7346,47.9886,48.7346,16719512.617816,0
+VEA.US,D,20211216,000000,48.9923,49.0449,48.615,48.7444,23401109.962901,0
+VEA.US,D,20211217,000000,48.4186,48.5683,48.156,48.1802,20657006.060608,0
+VEA.US,D,20211220,000000,47.8681,47.9993,47.6832,47.9458,23589222.519849,0
+VEA.US,D,20211221,000000,48.2376,48.5673,48.1695,48.5479,22111252.128132,0
+VEA.US,D,20211222,000000,48.5382,49.0527,48.4895,49.0429,15512618.462009,0
+VEA.US,D,20211223,000000,49.0916,49.4213,49.0721,49.3445,14895763.413931,0
+VEA.US,D,20211227,000000,49.4018,49.7228,49.3649,49.7228,13008822.686165,0
+VEA.US,D,20211228,000000,49.7812,49.8784,49.6888,49.7228,14077651.0425,0
+VEA.US,D,20211229,000000,49.6936,49.7812,49.6013,49.7131,11721414.908364,0
+VEA.US,D,20211230,000000,49.7131,49.82,49.5672,49.5963,14101099.825245,0
+VEA.US,D,20211231,000000,49.5963,49.8006,49.5282,49.577,15982606.834555,0
+VEA.US,D,20220103,000000,49.82,49.9077,49.6255,49.8784,16349185.941534,0
+VEA.US,D,20220104,000000,50.1401,50.2568,49.9602,50.0623,16469803.181706,0
+VEA.US,D,20220105,000000,50.2373,50.2957,49.6061,49.6255,14270022.154194,0
+VEA.US,D,20220106,000000,49.431,49.5867,49.0001,49.3542,17623249.493823,0
+VEA.US,D,20220107,000000,49.3347,49.6255,49.1791,49.5574,12899944.745393,0
+VEA.US,D,20220110,000000,49.0138,49.1207,48.6451,49.1013,21047695.044176,0
+VEA.US,D,20220111,000000,49.1694,49.7228,49.0527,49.6839,17608074.151457,0
+VEA.US,D,20220112,000000,50.0331,50.2666,49.9991,50.2178,18320760.047178,0
+VEA.US,D,20220113,000000,50.4027,50.4124,49.7909,49.859,14251898.107093,0
+VEA.US,D,20220114,000000,49.6158,49.8551,49.4359,49.7423,15655343.790724,0
+VEA.US,D,20220118,000000,49.1888,49.2861,48.8921,49.0138,17907150.744682,0
+VEA.US,D,20220119,000000,49.2861,49.3824,48.97,49.004,14564485.484467,0
+VEA.US,D,20220120,000000,49.1694,49.4388,48.6646,48.6937,18120288.222577,0
+VEA.US,D,20220121,000000,48.6062,48.616,48.0042,48.0236,27770138.324322,0
+VEA.US,D,20220124,000000,47.1016,47.5285,46.2174,47.4897,41047931.616237,0
+VEA.US,D,20220125,000000,46.9265,47.548,46.5472,47.2368,31700218.879684,0
+VEA.US,D,20220126,000000,47.7805,47.8874,46.7952,47.0141,27581298.872588,0
+VEA.US,D,20220127,000000,47.1113,47.2951,46.5763,46.7028,24889018.353216,0
+VEA.US,D,20220128,000000,46.4606,46.9265,46.2078,46.9168,31711598.330179,0
+VEA.US,D,20220131,000000,46.9557,47.7221,46.9557,47.6647,20233586.24884,0
+VEA.US,D,20220201,000000,47.9653,48.1404,47.6356,48.1404,20894312.019056,0
+VEA.US,D,20220202,000000,48.5382,48.5868,48.2756,48.5284,15599484.959375,0
+VEA.US,D,20220203,000000,48.0431,48.189,47.7415,47.7513,17730036.198392,0
+VEA.US,D,20220204,000000,47.6744,48.1014,47.548,47.8777,15681900.639863,0
+VEA.US,D,20220207,000000,47.9069,48.1948,47.8486,47.9653,18208445.035298,0
+VEA.US,D,20220208,000000,47.9167,48.2658,47.8193,48.1988,11929384.955992,0
+VEA.US,D,20220209,000000,48.8484,48.9846,48.7813,48.9652,12871011.865345,0
+VEA.US,D,20220210,000000,48.3242,49.0673,48.2804,48.3923,20180846.793422,0
+VEA.US,D,20220211,000000,48.3825,48.577,47.6064,47.7221,22222335.428618,0
+VEA.US,D,20220214,000000,47.5675,47.6064,47.1298,47.4411,23354799.465194,0
+VEA.US,D,20220215,000000,47.9653,48.2561,47.8777,48.2279,16559809.617796,0
+VEA.US,D,20220216,000000,48.1014,48.5382,48.0528,48.4311,16710831.005965,0
+VEA.US,D,20220217,000000,48.0819,48.1354,47.655,47.6929,15446645.82017,0
+VEA.US,D,20220218,000000,47.7027,47.7951,47.3146,47.4411,21734258.993862,0
+VEA.US,D,20220222,000000,47.0529,47.3204,46.6056,46.946,24106678.047294,0
+VEA.US,D,20220223,000000,47.3632,47.373,46.4314,46.5092,22904111.331597,0
+VEA.US,D,20220224,000000,44.8967,45.9753,44.7517,45.9072,43810036.188865,0
+VEA.US,D,20220225,000000,46.3633,47.0919,46.2661,47.0627,26213547.115848,0
+VEA.US,D,20220228,000000,46.2271,46.8487,46.1202,46.4023,27064399.568734,0
+VEA.US,D,20220301,000000,46.198,46.3536,45.2176,45.489,27495301.153292,0
+VEA.US,D,20220302,000000,45.7516,46.1493,45.6193,46.0424,29423804.429507,0
+VEA.US,D,20220303,000000,45.9461,45.9461,45.1495,45.3148,24301312.094528,0
+VEA.US,D,20220304,000000,44.1593,44.2469,43.7703,44.1496,38126682.32346,0
+VEA.US,D,20220307,000000,43.9163,43.926,42.6635,42.8482,48063176.752856,0
+VEA.US,D,20220308,000000,43.2071,43.8773,42.6489,43.1108,49266455.969384,0
+VEA.US,D,20220309,000000,44.3626,45.0036,44.0718,44.7614,37651436.044353,0
+VEA.US,D,20220310,000000,44.1886,44.5475,44.0281,44.2566,30178698.545425,0
+VEA.US,D,20220311,000000,44.6739,44.7177,43.819,43.8384,34720693.93748,0
+VEA.US,D,20220314,000000,44.4113,44.6933,44.0329,44.1205,23042207.975262,0
+VEA.US,D,20220315,000000,44.2664,44.5766,44.0718,44.5085,30258868.768751,0
+VEA.US,D,20220316,000000,45.3148,46.0326,44.9648,46.0132,24091998.268277,0
+VEA.US,D,20220317,000000,45.8586,46.4995,45.8001,46.4314,21474135.53046,0
+VEA.US,D,20220318,000000,46.0521,46.8681,45.9938,46.8293,21490621.750977,0
+VEA.US,D,20220321,000000,46.6571,46.8127,46.359,46.5793,24120855.065985,0
+VEA.US,D,20220322,000000,46.7543,47.0754,46.7543,47.0073,14744836.614617,0
+VEA.US,D,20220323,000000,46.5307,46.7155,46.4078,46.4139,18131793.106118,0
+VEA.US,D,20220324,000000,46.5987,46.8088,46.4722,46.7836,15059943.96246,0
+VEA.US,D,20220325,000000,46.7446,46.8781,46.5112,46.8516,22460525.587232,0
+VEA.US,D,20220328,000000,46.5403,46.7155,46.3458,46.7057,16381421.206384,0
+VEA.US,D,20220329,000000,47.6395,47.7172,47.2337,47.62,19043304.774737,0
+VEA.US,D,20220330,000000,47.4838,47.6443,47.2844,47.4448,15608971.604632,0
+VEA.US,D,20220331,000000,47.1435,47.333,46.6863,46.7155,16751355.133291,0
+VEA.US,D,20220401,000000,47.0073,47.1239,46.7836,47.1239,15304211.454998,0
+VEA.US,D,20220404,000000,47.0947,47.3671,47.0364,47.3282,14097642.191345,0
+VEA.US,D,20220405,000000,47.1239,47.2942,46.6084,46.764,14814988.644446,0
+VEA.US,D,20220406,000000,46.2096,46.4041,45.9179,46.1611,17119487.759396,0
+VEA.US,D,20220407,000000,46.1805,46.3556,45.8109,46.2096,25293939.87502,0
+VEA.US,D,20220408,000000,46.0443,46.375,45.9665,46.1999,18784803.715824,0
+VEA.US,D,20220411,000000,46.0151,46.1026,45.6796,45.7137,17262076.345527,0
+VEA.US,D,20220412,000000,45.8498,45.9408,45.3246,45.4121,17570720.807049,0
+VEA.US,D,20220413,000000,45.4802,45.9713,45.4575,45.947,16808913.479608,0
+VEA.US,D,20220414,000000,45.986,46.0735,45.6845,45.7233,15288223.882248,0
+VEA.US,D,20220418,000000,45.5191,45.8206,45.4365,45.5288,17648871.76395,0
+VEA.US,D,20220419,000000,45.3148,45.7428,45.2759,45.7331,16939559.194673,0
+VEA.US,D,20220420,000000,46.0735,46.1999,45.9179,46.0735,17965231.385981,0
+VEA.US,D,20220421,000000,46.4626,46.5307,45.4413,45.5288,18038945.919963,0
+VEA.US,D,20220422,000000,45.3829,45.3926,44.6632,44.6924,22433885.458775,0
+VEA.US,D,20220425,000000,44.1963,44.4954,43.817,44.4297,31555589.436196,0
+VEA.US,D,20220426,000000,44.0505,44.099,43.2091,43.2237,30555316.408696,0
+VEA.US,D,20220427,000000,43.3696,43.7002,43.1363,43.4182,24322868.072036,0
+VEA.US,D,20220428,000000,43.6808,44.172,43.3403,44.099,19772617.746117,0
+VEA.US,D,20220429,000000,44.2254,44.4833,43.4961,43.5446,21227510.513529,0
+VEA.US,D,20220502,000000,43.3599,43.6079,42.9028,43.3989,38531817.698328,0
+VEA.US,D,20220503,000000,43.6517,43.8947,43.5544,43.7489,32841038.607818,0
+VEA.US,D,20220504,000000,43.7587,44.595,43.2722,44.4978,28951180.934841,0
+VEA.US,D,20220505,000000,43.9143,43.9241,42.7228,43.0777,29187771.30804,0
+VEA.US,D,20220506,000000,42.786,42.9318,42.4067,42.6887,32717303.019854,0
+VEA.US,D,20220509,000000,41.9496,41.969,41.2631,41.3659,31689149.927386,0
+VEA.US,D,20220510,000000,42.0177,42.0857,41.2716,41.5702,32792133.08544,0
+VEA.US,D,20220511,000000,41.687,42.2608,41.313,41.3563,37299752.625733,0
+VEA.US,D,20220512,000000,41.0548,41.5702,40.831,41.2006,28457907.253767,0
+VEA.US,D,20220513,000000,41.8329,42.3967,41.8037,42.3581,23074593.348511,0
+VEA.US,D,20220516,000000,42.1733,42.6178,42.0505,42.4164,14952113.696069,0
+VEA.US,D,20220517,000000,43.0973,43.2335,42.8687,43.2335,13503629.323573,0
+VEA.US,D,20220518,000000,42.8444,42.9222,42.1149,42.2024,19259563.684841,0
+VEA.US,D,20220519,000000,42.1636,42.8978,42.1538,42.6402,19059724.166172,0
+VEA.US,D,20220520,000000,43.1167,43.1508,42.3386,42.8832,16438775.981035,0
+VEA.US,D,20220523,000000,43.3599,43.71,43.2431,43.6225,20284928.462371,0
+VEA.US,D,20220524,000000,43.3989,43.569,43.1362,43.4669,15246019.774609,0
+VEA.US,D,20220525,000000,43.1458,43.6468,43.1362,43.4474,15645505.521679,0
+VEA.US,D,20220526,000000,43.5253,44.0164,43.4961,43.9241,14762963.746138,0
+VEA.US,D,20220527,000000,44.245,44.4784,44.1995,44.4687,11733824.554865,0
+VEA.US,D,20220531,000000,44.4297,44.5562,44.1769,44.2644,20533530.591996,0
+VEA.US,D,20220601,000000,44.5076,44.5853,43.7148,43.8656,14468779.041732,0
+VEA.US,D,20220602,000000,44.1963,44.7896,44.0505,44.7896,16235629.965004,0
+VEA.US,D,20220603,000000,44.2061,44.3082,43.992,44.099,10209690.689422,0
+VEA.US,D,20220606,000000,44.6049,44.673,44.1671,44.2644,12868271.872973,0
+VEA.US,D,20220607,000000,43.8462,44.4104,43.7975,44.3714,11683796.303907,0
+VEA.US,D,20220608,000000,43.992,44.1428,43.7587,43.817,10839088.014026,0
+VEA.US,D,20220609,000000,43.5934,43.6906,42.9028,42.9028,19876894.761613,0
+VEA.US,D,20220610,000000,42.1636,42.2122,41.7744,41.9106,24547864.113537,0
+VEA.US,D,20220613,000000,40.831,41.0061,40.3787,40.4808,30841803.430968,0
+VEA.US,D,20220614,000000,40.4615,40.6072,39.7902,40.1113,28937600.237192,0
+VEA.US,D,20220615,000000,40.5004,41.045,39.9945,40.8213,20244889.616996,0
+VEA.US,D,20220616,000000,39.839,40.1356,39.6153,39.839,24951211.553421,0
+VEA.US,D,20220617,000000,39.8583,40.0246,39.445,39.7028,25423263.402398,0
+VEA.US,D,20220621,000000,40.3335,40.5108,40.2546,40.3137,17901593.043664,0
+VEA.US,D,20220622,000000,39.7914,40.2744,39.6831,39.9393,18824773.361996,0
+VEA.US,D,20220623,000000,39.8408,39.9294,39.422,39.7914,24134000.142142,0
+VEA.US,D,20220624,000000,40.3433,40.9937,40.3039,40.9739,18796775.29117,0
+VEA.US,D,20220627,000000,40.9444,41.1415,40.7867,40.8952,22921739.488826,0
+VEA.US,D,20220628,000000,41.2105,41.3948,40.6488,40.6783,16817198.027184,0
+VEA.US,D,20220629,000000,40.6192,40.7276,40.4025,40.432,15684591.327235,0
+VEA.US,D,20220630,000000,39.7224,40.2744,39.5747,40.2054,19162053.202962,0
+VEA.US,D,20220701,000000,39.6929,40.294,39.5549,40.294,18100330.636587,0
+VEA.US,D,20220705,000000,39.082,39.4268,38.8454,39.4268,23431396.72381,0
+VEA.US,D,20220706,000000,39.3776,39.5254,39.0919,39.4268,18737817.990739,0
+VEA.US,D,20220707,000000,39.7718,40.0969,39.7718,40.0674,16775433.307976,0
+VEA.US,D,20220708,000000,39.9885,40.2899,39.8314,40.1659,14235006.685739,0
+VEA.US,D,20220711,000000,39.6732,39.7422,39.4564,39.4958,18002871.168515,0
+VEA.US,D,20220712,000000,39.4268,39.7521,39.348,39.4564,15558467.070955,0
+VEA.US,D,20220713,000000,38.9539,39.5943,38.9144,39.4071,18421768.58253,0
+VEA.US,D,20220714,000000,38.5893,38.875,38.2542,38.8258,32950876.786813,0
+VEA.US,D,20220715,000000,39.0919,39.4367,38.944,39.417,27554843.809619,0
+VEA.US,D,20220718,000000,39.9688,40.1265,39.5993,39.6633,21910438.819703,0
+VEA.US,D,20220719,000000,40.3531,40.7178,40.3137,40.6882,18040906.532511,0
+VEA.US,D,20220720,000000,40.5798,40.7079,40.294,40.4911,17831790.676798,0
+VEA.US,D,20220721,000000,40.4419,40.9642,40.3827,40.9444,15031636.535768,0
+VEA.US,D,20220722,000000,41.0725,41.3189,40.6488,40.8064,12306577.909026,0
+VEA.US,D,20220725,000000,41.1317,41.1908,40.9247,41.1415,15082949.419108,0
+VEA.US,D,20220726,000000,40.7769,40.8952,40.5797,40.5798,12460535.840067,0
+VEA.US,D,20220727,000000,40.9739,41.5751,40.8458,41.5061,13771587.366635,0
+VEA.US,D,20220728,000000,41.4864,41.8362,41.24,41.7722,15099672.152314,0
+VEA.US,D,20220729,000000,41.7918,42.3535,41.7327,42.3339,11273571.885176,0
+VEA.US,D,20220801,000000,42.3043,42.526,42.1467,42.3339,13728728.703232,0
+VEA.US,D,20220802,000000,42.0087,42.1342,41.6736,41.6736,11681735.859716,0
+VEA.US,D,20220803,000000,41.8707,42.0382,41.6441,41.9692,8107857.7205851,0
+VEA.US,D,20220804,000000,42.0382,42.2353,41.9841,42.1762,10253136.071668,0
+VEA.US,D,20220805,000000,41.6145,41.9298,41.585,41.8806,13372931.979397,0
+VEA.US,D,20220808,000000,42.1959,42.3684,41.9397,42.0087,21072738.367192,0
+VEA.US,D,20220809,000000,41.9988,42.0481,41.6933,41.7525,13942164.522247,0
+VEA.US,D,20220810,000000,42.6492,42.871,42.4816,42.7477,11641945.922887,0
+VEA.US,D,20220811,000000,42.9743,43.1025,42.6834,42.7477,13173950.836745,0
+VEA.US,D,20220812,000000,42.797,43.1025,42.7012,43.1025,7994900.3714808,0
+VEA.US,D,20220815,000000,42.6886,42.8462,42.6196,42.797,12856597.422701,0
+VEA.US,D,20220816,000000,42.5802,42.9055,42.5704,42.8365,10045215.639204,0
+VEA.US,D,20220817,000000,42.3831,42.6935,42.2353,42.4718,17398378.713778,0
+VEA.US,D,20220818,000000,42.4127,42.4521,42.1959,42.3339,14439293.153301,0
+VEA.US,D,20220819,000000,41.9298,41.9495,41.6244,41.7032,11020053.869659,0
+VEA.US,D,20220822,000000,41.2598,41.3189,40.9346,41.0331,12298068.890401,0
+VEA.US,D,20220823,000000,40.9642,41.4034,40.9148,41.1119,13777980.546998,0
+VEA.US,D,20220824,000000,40.9642,41.2991,40.9001,41.1612,11112669.742514,0
+VEA.US,D,20220825,000000,41.2991,41.6441,41.214,41.6441,9810083.5985774,0
+VEA.US,D,20220826,000000,41.6342,41.7027,40.5153,40.5404,12320123.333071,0
+VEA.US,D,20220829,000000,40.3729,40.6192,40.3137,40.4419,15800596.092312,0
+VEA.US,D,20220830,000000,40.6981,40.7671,40.0181,40.1068,24889504.590999,0
+VEA.US,D,20220831,000000,40.156,40.2863,39.8604,39.8703,17453486.913715,0
+VEA.US,D,20220901,000000,39.3283,39.3677,38.9144,39.3382,30388799.608539,0
+VEA.US,D,20220902,000000,39.6141,39.9195,38.9637,39.0919,18958292.396896,0
+VEA.US,D,20220906,000000,39.2002,39.2791,38.8091,38.9243,22800159.464556,0
+VEA.US,D,20220907,000000,38.5893,39.2692,38.5885,39.2593,19333695.888634,0
+VEA.US,D,20220908,000000,38.8553,39.344,38.7765,39.3185,15295617.041688,0
+VEA.US,D,20220909,000000,40.0477,40.3482,39.8999,40.3335,12658940.581695,0
+VEA.US,D,20220912,000000,40.7966,41.0233,40.7399,40.8458,15581029.923683,0
+VEA.US,D,20220913,000000,40.0871,40.3038,39.4071,39.4466,14326039.485361,0
+VEA.US,D,20220914,000000,39.6042,39.7816,39.3876,39.6239,12605020.701474,0
+VEA.US,D,20220915,000000,39.2889,39.6535,39.151,39.2396,20949338.823495,0
+VEA.US,D,20220916,000000,38.875,39.13,38.7765,38.9834,18518204.126954,0
+VEA.US,D,20220919,000000,38.5584,39.1712,38.42,39.1317,18467627.264199,0
+VEA.US,D,20220920,000000,38.6177,38.6572,38.2322,38.4793,22812262.826391,0
+VEA.US,D,20220921,000000,38.4793,38.7758,37.9653,37.9851,18938556.067813,0
+VEA.US,D,20220922,000000,38.1136,38.163,37.6589,37.8072,29008909.574872,0
+VEA.US,D,20220923,000000,37.0066,37.0066,36.295,36.5717,32183085.066665,0
+VEA.US,D,20220926,000000,36.2356,36.5222,35.8106,35.9885,32750288.412205,0
+VEA.US,D,20220927,000000,36.1565,36.3493,35.5572,35.771,31842407.138957,0
+VEA.US,D,20220928,000000,35.7315,36.6903,35.5931,36.5717,28735722.974316,0
+VEA.US,D,20220929,000000,36.0181,36.1269,35.5977,36.117,28269474.351776,0
+VEA.US,D,20220930,000000,35.9786,36.4332,35.8995,35.9391,29060176.071961,0
+VEA.US,D,20221003,000000,36.3443,36.8978,36.2048,36.7397,46444035.880548,0
+VEA.US,D,20221004,000000,37.6985,38.2392,37.649,38.2026,24118660.607501,0
+VEA.US,D,20221005,000000,37.57,37.9555,37.3031,37.7479,18362195.714298,0
+VEA.US,D,20221006,000000,37.3624,37.5601,37.0758,37.1153,22523217.635622,0
+VEA.US,D,20221007,000000,36.9275,36.9967,36.374,36.5321,20834249.955833,0
+VEA.US,D,20221010,000000,36.4728,36.5222,36.0775,36.285,25137087.636298,0
+VEA.US,D,20221011,000000,36.0478,36.4629,35.7661,35.86,29781906.329907,0
+VEA.US,D,20221012,000000,35.8106,35.9737,35.6624,35.771,21368928.774535,0
+VEA.US,D,20221013,000000,35.1088,36.664,35.0149,36.5124,29341389.59786,0
+VEA.US,D,20221014,000000,36.71,36.8188,35.8699,35.8896,25031474.989896,0
+VEA.US,D,20221017,000000,36.7693,37.0066,36.7397,36.8385,24436821.866388,0
+VEA.US,D,20221018,000000,37.3723,37.4217,36.799,37.0856,17521158.272334,0
+VEA.US,D,20221019,000000,36.7002,36.8978,36.4036,36.6606,24226601.203892,0
+VEA.US,D,20221020,000000,36.71,37.1351,36.4629,36.5618,17062703.881309,0
+VEA.US,D,20221021,000000,36.2554,37.2734,36.1269,37.2438,23439662.041729,0
+VEA.US,D,20221024,000000,37.0856,37.3426,36.8632,37.1845,27380844.951775,0
+VEA.US,D,20221025,000000,37.4514,38.0444,37.4316,38.0148,14696792.423418,0
+VEA.US,D,20221026,000000,38.0345,38.6968,38.0345,38.4002,14440340.555922,0
+VEA.US,D,20221027,000000,38.3113,38.6474,38.1136,38.1433,18667403.008968,0
+VEA.US,D,20221028,000000,38.0049,38.4497,37.9456,38.4398,20984686.515434,0
+VEA.US,D,20221031,000000,38.0741,38.2026,37.9933,38.1235,29136665.568259,0
+VEA.US,D,20221101,000000,38.934,38.934,38.2816,38.4497,19407740.679431,0
+VEA.US,D,20221102,000000,38.509,38.9884,37.8566,37.8665,23741227.17214,0
+VEA.US,D,20221103,000000,37.3327,37.7479,37.3179,37.5601,26734021.872099,0
+VEA.US,D,20221104,000000,38.6968,39.0674,38.4299,38.9933,22224000.689446,0
+VEA.US,D,20221107,000000,39.1811,39.3195,39.0032,39.1613,25374441.410815,0
+VEA.US,D,20221108,000000,39.4282,39.8909,39.3485,39.6358,20732069.037533,0
+VEA.US,D,20221109,000000,39.3986,39.6654,39.0724,39.0823,16249125.322724,0
+VEA.US,D,20221110,000000,40.5945,41.2568,40.4562,41.2568,19649215.158123,0
+VEA.US,D,20221111,000000,41.662,42.1217,41.4891,42.0278,15949943.786479,0
+VEA.US,D,20221114,000000,41.662,41.9042,41.5335,41.5434,20993540.009721,0
+VEA.US,D,20221115,000000,42.176,42.2847,41.4446,41.8004,17309861.147957,0
+VEA.US,D,20221116,000000,41.7807,41.8696,41.5335,41.6423,17360396.177057,0
+VEA.US,D,20221117,000000,41.1283,41.6225,41.0591,41.5929,17028366.36604,0
+VEA.US,D,20221118,000000,41.7807,41.7905,41.5237,41.662,12887117.349796,0
+VEA.US,D,20221121,000000,41.2766,41.3952,41.1234,41.326,14562897.359829,0
+VEA.US,D,20221122,000000,41.6126,41.9487,41.5533,41.9388,12850474.142209,0
+VEA.US,D,20221123,000000,41.9882,42.4534,41.9882,42.4231,9378431.3284398,0
+VEA.US,D,20221125,000000,42.4627,42.69,42.438,42.601,6526102.7634215,0
+VEA.US,D,20221128,000000,42.3263,42.5269,41.9586,42.008,13869229.977502,0
+VEA.US,D,20221129,000000,42.0969,42.3539,42.0179,42.1167,11734167.995787,0
+VEA.US,D,20221130,000000,42.4725,43.0458,42.0376,42.9075,15793320.606198,0
+VEA.US,D,20221201,000000,43.3819,43.4709,43.0508,43.2732,15152423.125429,0
+VEA.US,D,20221202,000000,42.8679,43.3621,42.8284,43.2336,16675553.961074,0
+VEA.US,D,20221205,000000,43.0854,43.1709,42.4676,42.5813,13854654.238478,0
+VEA.US,D,20221206,000000,42.6208,42.7147,42.1464,42.2946,11839255.563508,0
+VEA.US,D,20221207,000000,42.3045,42.4895,42.1563,42.2946,16826826.19503,0
+VEA.US,D,20221208,000000,42.3342,42.5714,42.2254,42.5319,13879961.209807,0
+VEA.US,D,20221209,000000,42.6109,42.8778,42.522,42.5615,14599242.112289,0
+VEA.US,D,20221212,000000,42.5319,42.6702,42.3935,42.6702,13639876.823808,0
+VEA.US,D,20221213,000000,43.7872,43.8761,43.0953,43.2238,15300588.39093,0
+VEA.US,D,20221214,000000,43.2732,43.5648,42.8877,43.204,18592706.266856,0
+VEA.US,D,20221215,000000,42.6109,42.69,41.9316,42.0772,14107029.91714,0
+VEA.US,D,20221216,000000,41.751,41.9783,41.5731,41.751,14681149.327923,0
+VEA.US,D,20221219,000000,41.91,41.965,41.54,41.66,17846627,0
+VEA.US,D,20221220,000000,41.75,42.04,41.69,41.86,15525193,0
+VEA.US,D,20221221,000000,42.09,42.38,42.04,42.28,14202641,0
+VEA.US,D,20221222,000000,42.12,42.13,41.54,41.91,17651340,0
+VEA.US,D,20221223,000000,41.88,42.16,41.775,42.12,10668217,0
+VEA.US,D,20221227,000000,42.1,42.3563,42.0601,42.2,14391993,0
+VEA.US,D,20221228,000000,42.28,42.39,41.715,41.72,14592684,0
+VEA.US,D,20221229,000000,42.15,42.48,42.12,42.38,13008090,0
+VEA.US,D,20221230,000000,42.14,42.31,41.9101,41.97,15892904,0
+VEA.US,D,20230103,000000,42.4,42.635,42.03,42.2,11990004,0
+VEA.US,D,20230104,000000,42.85,42.95,42.525,42.83,13229545,0
+VEA.US,D,20230105,000000,42.42,42.53,42.27,42.35,9324542,0
+VEA.US,D,20230106,000000,42.66,43.55,42.45,43.52,10441417,0
+VEA.US,D,20230109,000000,43.89,44.14,43.71,43.71,12426293,0
+VEA.US,D,20230110,000000,43.69,43.83,43.54,43.82,11491990,0
+VEA.US,D,20230111,000000,44.05,44.16,43.88,44.15,14000588,0
+VEA.US,D,20230112,000000,44.53,44.8569,44.04,44.79,12836803,0
+VEA.US,D,20230113,000000,44.61,45.05,44.56,45.02,9144263,0
+VEA.US,D,20230117,000000,45.14,45.3483,45.05,45.15,12862246,0
+VEA.US,D,20230118,000000,45.67,45.73,44.94,44.95,13196964,0
+VEA.US,D,20230119,000000,44.87,45.0173,44.66,44.9,13017327,0
+VEA.US,D,20230120,000000,44.88,45.36,44.7991,45.36,19859864,0
+VEA.US,D,20230123,000000,45.2,45.595,45.16,45.55,14611006,0
+VEA.US,D,20230124,000000,45.3,45.6071,45.1684,45.54,8094303,0
+VEA.US,D,20230125,000000,45.38,45.8,45.285,45.77,9955245,0
+VEA.US,D,20230126,000000,45.86,45.93,45.51,45.91,15609091,0
+VEA.US,D,20230127,000000,45.65,45.96,45.61,45.86,11993637,0
+VEA.US,D,20230130,000000,45.64,45.83,45.48,45.48,13995031,0
+VEA.US,D,20230131,000000,45.36,45.77,45.26,45.76,14919653,0
+VEA.US,D,20230201,000000,45.75,46.35,45.39,46.17,13761785,0
+VEA.US,D,20230202,000000,46.32,46.37,45.87,46.16,10567073,0
+VEA.US,D,20230203,000000,45.67,46.03,45.56,45.64,13632655,0
+VEA.US,D,20230206,000000,45.195,45.285,44.925,45.15,8634881,0
+VEA.US,D,20230207,000000,44.98,45.645,44.88,45.57,11438142,0
+VEA.US,D,20230208,000000,45.53,45.585,45.22,45.3,9659004,0
+VEA.US,D,20230209,000000,45.95,45.97,45.25,45.34,9026394,0
+VEA.US,D,20230210,000000,45.21,45.26,45.004,45.21,7798482,0
+VEA.US,D,20230213,000000,45.23,45.6,45.165,45.6,6772907,0
+VEA.US,D,20230214,000000,45.36,45.875,45.245,45.64,10336638,0
+VEA.US,D,20230215,000000,45.04,45.41,45.02,45.41,10172293,0
+VEA.US,D,20230216,000000,45.04,45.475,44.975,45.2,8804658,0
+VEA.US,D,20230217,000000,44.97,45.31,44.87,45.27,6358740,0
+VEA.US,D,20230221,000000,44.96,45.0684,44.684,44.7,8322922,0
+VEA.US,D,20230222,000000,44.63,44.705,44.35,44.44,8127457,0
+VEA.US,D,20230223,000000,44.69,44.79,44.31,44.7,9051195,0
+VEA.US,D,20230224,000000,43.97,44.1,43.81,44,9836948,0
+VEA.US,D,20230227,000000,44.47,44.6199,44.35,44.49,8274018,0
+VEA.US,D,20230228,000000,44.36,44.4586,44.17,44.17,8185282,0
+VEA.US,D,20230301,000000,44.56,44.64,44.2798,44.45,11018382,0
+VEA.US,D,20230302,000000,44.15,44.56,44.12,44.52,11802393,0
+VEA.US,D,20230303,000000,44.75,45.2,44.65,45.17,8819578,0
+VEA.US,D,20230306,000000,45.08,45.23,44.9852,45.06,8510381,0
+VEA.US,D,20230307,000000,44.95,44.98,44.18,44.24,9698444,0
+VEA.US,D,20230308,000000,44.38,44.62,44.28,44.47,9292480,0
+VEA.US,D,20230309,000000,44.53,44.665,43.995,44.03,8120168,0
+VEA.US,D,20230310,000000,44.1,44.21,43.57,43.6,13449605,0
+VEA.US,D,20230313,000000,43.19,43.7185,43.085,43.35,16105788,0
+VEA.US,D,20230314,000000,43.72,43.895,43.53,43.86,10302704,0
+VEA.US,D,20230315,000000,42.32,42.62,42.02,42.55,19880825,0
+VEA.US,D,20230316,000000,42.38,43.21,42.315,43.21,17464090,0
+VEA.US,D,20230317,000000,42.88,42.945,42.5528,42.71,9922535,0
+VEA.US,D,20230320,000000,42.98,43.31,42.91,43.2,8755283,0
+VEA.US,D,20230321,000000,43.75,43.8285,43.51,43.76,6731094,0
+VEA.US,D,20230322,000000,43.82,44.36,43.565,43.59,8479260,0
+VEA.US,D,20230323,000000,44.01,44.265,43.4294,43.62,11507205,0
+VEA.US,D,20230324,000000,43.3,43.4999,43.0589,43.47,10299958,0
+VEA.US,D,20230327,000000,43.73,43.9,43.61,43.85,24343274,0
+VEA.US,D,20230328,000000,43.83,44,43.79,43.91,7671382,0
+VEA.US,D,20230329,000000,44.32,44.44,44.245,44.41,10685134,0
+VEA.US,D,20230330,000000,44.93,44.98,44.82,44.96,7170860,0
+VEA.US,D,20230331,000000,45.04,45.24,45.02,45.17,9553332,0
+VEA.US,D,20230403,000000,45.26,45.55,45.2185,45.54,9184120,0
+VEA.US,D,20230404,000000,45.54,45.685,45.38,45.53,7943911,0
+VEA.US,D,20230405,000000,45.28,45.3766,45.0248,45.18,7993871,0
+VEA.US,D,20230406,000000,45.11,45.44,45.045,45.33,9567506,0
+VEA.US,D,20230410,000000,45.08,45.38,45.07,45.37,8281422,0
+VEA.US,D,20230411,000000,45.51,45.66,45.47,45.57,7648297,0
+VEA.US,D,20230412,000000,45.96,46.06,45.7,45.83,7301727,0
+VEA.US,D,20230413,000000,46.25,46.51,46.2,46.5,14720344,0
+VEA.US,D,20230414,000000,46.46,46.57,46.08,46.27,7888907,0
+VEA.US,D,20230417,000000,46.15,46.23,45.97,46.23,10834005,0
+VEA.US,D,20230418,000000,46.43,46.495,46.3101,46.41,7959673,0
+VEA.US,D,20230419,000000,46.16,46.305,46.15,46.23,8441944,0
+VEA.US,D,20230420,000000,46.14,46.355,46.12,46.25,12788425,0
+VEA.US,D,20230421,000000,46.28,46.44,46.06,46.4,9023163,0
+VEA.US,D,20230424,000000,46.4,46.4999,46.3447,46.49,8234762,0
+VEA.US,D,20230425,000000,46.23,46.23,45.76,45.76,9776820,0
+VEA.US,D,20230426,000000,46.06,46.06,45.7,45.77,9787081,0
+VEA.US,D,20230427,000000,46,46.35,45.9041,46.35,6714451,0
+VEA.US,D,20230428,000000,46.01,46.38,45.99,46.36,8602539,0
+VEA.US,D,20230501,000000,46.42,46.54,46.295,46.32,10213780,0
+VEA.US,D,20230502,000000,45.93,45.93,45.56,45.83,8907359,0
+VEA.US,D,20230503,000000,45.99,46.31,45.92,45.92,10310113,0
+VEA.US,D,20230504,000000,45.86,46.04,45.74,45.85,10408945,0
+VEA.US,D,20230505,000000,46.13,46.67,46.1,46.59,6775398,0
+VEA.US,D,20230508,000000,46.72,46.73,46.54,46.61,5574214,0
+VEA.US,D,20230509,000000,46.26,46.5,46.21,46.43,8260004,0
+VEA.US,D,20230510,000000,46.53,46.53,46.0613,46.36,14545362,0
+VEA.US,D,20230511,000000,46.07,46.17,45.84,46.15,10105605,0
+VEA.US,D,20230512,000000,46.25,46.25,45.89,46.05,7703590,0
+VEA.US,D,20230515,000000,46.23,46.45,46.17,46.45,7863232,0
+VEA.US,D,20230516,000000,46.25,46.31,45.97,45.97,7124326,0
+VEA.US,D,20230517,000000,46.06,46.24,45.8637,46.21,8317481,0
+VEA.US,D,20230518,000000,46.1,46.14,45.87,46.12,10261366,0
+VEA.US,D,20230519,000000,46.35,46.5,46.2644,46.4,7726702,0
+VEA.US,D,20230522,000000,46.39,46.54,46.36,46.44,9103752,0
+VEA.US,D,20230523,000000,46.08,46.15,45.79,45.79,8717764,0
+VEA.US,D,20230524,000000,45.38,45.4,45.11,45.14,10880636,0
+VEA.US,D,20230525,000000,45.13,45.14,44.865,45.04,11789703,0
+VEA.US,D,20230526,000000,45.22,45.52,45.215,45.46,7929900,0
+VEA.US,D,20230530,000000,45.39,45.4,44.95,45.07,8594361,0
+VEA.US,D,20230531,000000,44.62,44.71,44.32,44.63,12619845,0
+VEA.US,D,20230601,000000,44.87,45.36,44.84,45.32,11813489,0
+VEA.US,D,20230602,000000,45.93,46.01,45.8297,45.99,8823893,0
+VEA.US,D,20230605,000000,45.92,45.95,45.69,45.7,12685471,0
+VEA.US,D,20230606,000000,45.8,46.135,45.7601,46.1,6659415,0
+VEA.US,D,20230607,000000,45.93,46.0999,45.64,45.66,10547640,0
+VEA.US,D,20230608,000000,45.91,46.15,45.8,46.13,7142788,0
+VEA.US,D,20230609,000000,46.13,46.23,46.04,46.11,7001074,0
+VEA.US,D,20230612,000000,46.25,46.335,46.13,46.32,8055900,0
+VEA.US,D,20230613,000000,46.74,46.87,46.66,46.77,7877956,0
+VEA.US,D,20230614,000000,47,47.1261,46.616,46.89,7758977,0
+VEA.US,D,20230615,000000,46.85,47.37,46.8066,47.33,10366861,0
+VEA.US,D,20230616,000000,47.55,47.55,47.175,47.19,13952715,0
+VEA.US,D,20230620,000000,46.27,46.32,46.02,46.13,9203226,0
+VEA.US,D,20230621,000000,46.07,46.36,45.985,46.2,10583075,0
+VEA.US,D,20230622,000000,45.89,45.99,45.835,45.92,10160954,0
+VEA.US,D,20230623,000000,45.14,45.3,45.11,45.18,9828966,0
+VEA.US,D,20230626,000000,45.25,45.41,45.22,45.32,9830221,0
+VEA.US,D,20230627,000000,45.43,45.71,45.29,45.69,7898397,0
+VEA.US,D,20230628,000000,45.62,45.7699,45.54,45.7,7297950,0
+VEA.US,D,20230629,000000,45.47,45.64,45.44,45.64,6635417,0
+VEA.US,D,20230630,000000,46.05,46.22,45.99,46.18,8137109,0
+VEA.US,D,20230703,000000,46.22,46.325,46.18,46.26,6362626,0
+VEA.US,D,20230705,000000,45.92,45.95,45.6937,45.76,12565859,0
+VEA.US,D,20230706,000000,45.12,45.13,44.71,44.95,8980763,0
+VEA.US,D,20230707,000000,45.03,45.54,45,45.33,8873687,0
+VEA.US,D,20230710,000000,45.24,45.47,45.22,45.45,7842715,0
+VEA.US,D,20230711,000000,45.66,45.9,45.56,45.89,7134679,0
+VEA.US,D,20230712,000000,46.5,46.8,46.43,46.77,10422187,0
+VEA.US,D,20230713,000000,47.3,47.54,47.28,47.49,7276680,0
+VEA.US,D,20230714,000000,47.46,47.485,47.17,47.2,7349784,0
+VEA.US,D,20230717,000000,47.02,47.24,46.94,47.18,6808720,0
+VEA.US,D,20230718,000000,47.25,47.55,47.208,47.52,6485244,0
+VEA.US,D,20230719,000000,47.55,47.637,47.385,47.51,7538271,0
+VEA.US,D,20230720,000000,47.4,47.4995,47.155,47.23,12248843,0
+VEA.US,D,20230721,000000,47.32,47.35,47.1641,47.29,10494720,0
+VEA.US,D,20230724,000000,47.2,47.37,47.15,47.24,6201932,0
+VEA.US,D,20230725,000000,47.2,47.4399,47.2,47.38,5737558,0
+VEA.US,D,20230726,000000,47.1,47.589,47.1,47.44,11708859,0
+VEA.US,D,20230727,000000,47.77,47.77,47.205,47.24,7943373,0
+VEA.US,D,20230728,000000,47.6,47.7816,47.5,47.63,7776976,0
+VEA.US,D,20230731,000000,47.66,47.81,47.61,47.63,7654460,0
+VEA.US,D,20230801,000000,47.23,47.345,47,47.1,8345457,0
+VEA.US,D,20230802,000000,46.52,46.565,46.14,46.19,15395735,0
+VEA.US,D,20230803,000000,45.86,46.19,45.83,46.05,14960982,0
+VEA.US,D,20230804,000000,46.26,46.66,46.13,46.18,9944601,0
+VEA.US,D,20230807,000000,46.47,46.56,46.27,46.55,8267010,0
+VEA.US,D,20230808,000000,46,46.25,45.85,46.2,9403510,0
+VEA.US,D,20230809,000000,46.31,46.42,46.14,46.24,8666406,0
+VEA.US,D,20230810,000000,46.68,46.945,46.33,46.38,8764837,0
+VEA.US,D,20230811,000000,46.09,46.28,46.01,46.12,7614255,0
+VEA.US,D,20230814,000000,45.69,45.9564,45.55,45.93,7069961,0
+VEA.US,D,20230815,000000,45.65,45.655,45.23,45.29,7750624,0
+VEA.US,D,20230816,000000,45.14,45.34,44.93,44.93,8465200,0
+VEA.US,D,20230817,000000,45.11,45.15,44.575,44.63,10996454,0
+VEA.US,D,20230818,000000,44.3,44.7,44.2733,44.63,11576398,0
+VEA.US,D,20230821,000000,44.73,44.82,44.5099,44.77,10914290,0
+VEA.US,D,20230822,000000,44.96,44.975,44.63,44.67,10252425,0
+VEA.US,D,20230823,000000,44.89,45.2398,44.8399,45.15,10161692,0
+VEA.US,D,20230824,000000,44.98,45.1099,44.56,44.58,10026662,0
+VEA.US,D,20230825,000000,44.87,45.03,44.465,44.86,10748179,0
+VEA.US,D,20230828,000000,45.16,45.356,45.12,45.33,7763425,0
+VEA.US,D,20230829,000000,45.22,45.92,45.17,45.91,8886755,0
+VEA.US,D,20230830,000000,45.95,46.095,45.81,45.9,10957414,0
+VEA.US,D,20230831,000000,45.95,45.9617,45.61,45.75,9141780,0
+VEA.US,D,20230901,000000,46.17,46.21,45.69,45.82,8335640,0
+VEA.US,D,20230905,000000,45.69,45.695,45.41,45.41,9567839,0
+VEA.US,D,20230906,000000,45.36,45.4661,45.085,45.23,8972259,0
+VEA.US,D,20230907,000000,45.0954,45.19,44.94,45.05,10296352,0
+VEA.US,D,20230908,000000,45.02,45.1652,44.95,44.99,9009002,0
+VEA.US,D,20230911,000000,45.41,45.53,45.27,45.5,6083267,0
+VEA.US,D,20230912,000000,45.25,45.465,45.21,45.3,8404760,0
+VEA.US,D,20230913,000000,45.25,45.365,45.12,45.21,6672063,0
+VEA.US,D,20230914,000000,45.58,45.85,45.544,45.82,7694272,0
+VEA.US,D,20230915,000000,45.9,46.035,45.675,45.72,9970217,0
+VEA.US,D,20230918,000000,45.25,45.305,45.075,45.24,7494892,0
+VEA.US,D,20230919,000000,45.33,45.41,45.13,45.25,9230411,0
+VEA.US,D,20230920,000000,45.44,45.66,45.08,45.1,11025076,0
+VEA.US,D,20230921,000000,44.66,44.75,44.34,44.35,11630839,0
+VEA.US,D,20230922,000000,44.62,44.755,44.35,44.4,11652757,0
+VEA.US,D,20230925,000000,44.07,44.26,43.955,44.23,11703932,0
+VEA.US,D,20230926,000000,43.86,43.98,43.5648,43.6,13497173,0
+VEA.US,D,20230927,000000,43.77,43.795,43.22,43.5,12446122,0
+VEA.US,D,20230928,000000,43.55,43.9899,43.4801,43.86,13567427,0
+VEA.US,D,20230929,000000,44.27,44.27,43.62,43.72,16047810,0
+VEA.US,D,20231002,000000,43.45,43.47,42.91,43.04,16236192,0
+VEA.US,D,20231003,000000,42.65,42.76,42.33,42.5,16168237,0
+VEA.US,D,20231004,000000,42.57,42.5848,42.17,42.52,14106142,0
+VEA.US,D,20231005,000000,42.75,42.95,42.6141,42.91,12624641,0
+VEA.US,D,20231006,000000,42.81,43.46,42.535,43.36,11812892,0
+VEA.US,D,20231009,000000,42.97,43.38,42.945,43.33,9131688,0
+VEA.US,D,20231010,000000,43.75,44.045,43.7,43.88,14448546,0
+VEA.US,D,20231011,000000,44.13,44.1907,43.8219,44.07,8211225,0
+VEA.US,D,20231012,000000,44.17,44.17,43.51,43.69,9696107,0
+VEA.US,D,20231013,000000,43.56,43.68,43.1929,43.3,10924318,0
+VEA.US,D,20231016,000000,43.39,43.675,43.32,43.64,12284070,0
+VEA.US,D,20231017,000000,43.26,43.85,43.24,43.65,15063671,0
+VEA.US,D,20231018,000000,43.3,43.345,42.85,42.91,10263493,0
+VEA.US,D,20231019,000000,42.79,43.02,42.48,42.56,17765548,0
+VEA.US,D,20231020,000000,42.4,42.5056,42.14,42.16,12890385,0
+VEA.US,D,20231023,000000,41.98,42.4599,41.815,42.18,14594547,0
+VEA.US,D,20231024,000000,42.27,42.445,42.1701,42.39,9538611,0
+VEA.US,D,20231025,000000,42.21,42.36,41.98,42.02,12721326,0
+VEA.US,D,20231026,000000,41.9,41.99,41.58,41.71,16777012,0
+VEA.US,D,20231027,000000,42,42.015,41.48,41.58,13817419,0
+VEA.US,D,20231030,000000,42.05,42.1694,41.87,42.15,14858799,0
+VEA.US,D,20231031,000000,42.17,42.2938,42.03,42.24,13692146,0
+VEA.US,D,20231101,000000,42.36,42.69,42.255,42.67,13871906,0
+VEA.US,D,20231102,000000,43.43,43.64,43.322,43.63,11560797,0
+VEA.US,D,20231103,000000,44.05,44.32,44.04,44.19,12317007,0
+VEA.US,D,20231106,000000,44.33,44.33,43.95,44.05,10769509,0
+VEA.US,D,20231107,000000,43.69,43.8175,43.57,43.72,10388694,0
+VEA.US,D,20231108,000000,43.66,43.805,43.475,43.62,10982121,0
+VEA.US,D,20231109,000000,43.98,44.1,43.59,43.6,12652014,0
+VEA.US,D,20231110,000000,43.6,43.85,43.295,43.83,7520812,0
+VEA.US,D,20231113,000000,43.61,43.97,43.55,43.89,7893844,0
+VEA.US,D,20231114,000000,44.65,45.14,44.65,45.08,13479008,0
+VEA.US,D,20231115,000000,45.11,45.265,45,45.04,17284850,0
+VEA.US,D,20231116,000000,44.92,45.1175,44.805,44.94,9361244,0
+VEA.US,D,20231117,000000,45.32,45.52,45.26,45.5,6926547,0
+VEA.US,D,20231120,000000,45.48,45.77,45.4701,45.7,9554662,0
+VEA.US,D,20231121,000000,45.71,45.73,45.46,45.52,7205710,0
+VEA.US,D,20231122,000000,45.56,45.625,45.365,45.61,8971637,0
+VEA.US,D,20231124,000000,45.72,45.92,45.72,45.91,4556005,0
+VEA.US,D,20231127,000000,45.78,45.8355,45.67,45.79,10489874,0
+VEA.US,D,20231128,000000,45.72,46.0098,45.65,45.87,8909071,0
+VEA.US,D,20231129,000000,45.99,46.15,45.85,45.98,9916748,0
+VEA.US,D,20231130,000000,45.98,46.025,45.755,45.96,9636854,0
+VEA.US,D,20231201,000000,45.9,46.45,45.86,46.43,14005831,0
+VEA.US,D,20231204,000000,45.97,46.17,45.8837,46.02,10810058,0
+VEA.US,D,20231205,000000,45.9,46.04,45.79,45.87,9365641,0
+VEA.US,D,20231206,000000,46.31,46.39,45.96,45.96,9458756,0
+VEA.US,D,20231207,000000,46.09,46.32,45.8901,46.18,17301104,0
+VEA.US,D,20231208,000000,46.06,46.38,46.0401,46.29,9501365,0
+VEA.US,D,20231211,000000,46.28,46.44,46.2012,46.42,13939266,0
+VEA.US,D,20231212,000000,46.33,46.44,46.15,46.43,11187178,0
+VEA.US,D,20231213,000000,46.43,47.2,46.23,47.18,12136140,0
+VEA.US,D,20231214,000000,47.46,47.77,47.41,47.59,16856863,0
+VEA.US,D,20231215,000000,47.4,47.4599,47.1,47.1,18248252,0
+VEA.US,D,20231218,000000,46.73,46.745,46.53,46.65,10386253,0
+VEA.US,D,20231219,000000,46.99,47.12,46.91,47.1,9253478,0
+VEA.US,D,20231220,000000,47.14,47.26,46.5942,46.61,15780031,0
+VEA.US,D,20231221,000000,47.18,47.4,47.06,47.4,13337747,0
+VEA.US,D,20231222,000000,47.5,47.63,47.345,47.51,12007582,0
+VEA.US,D,20231226,000000,47.55,47.785,47.4,47.72,7301804,0
+VEA.US,D,20231227,000000,47.81,48.03,47.765,47.99,9921245,0
+VEA.US,D,20231228,000000,48.06,48.16,47.8848,47.91,11909277,0
+VEA.US,D,20231229,000000,47.94,48.08,47.8048,47.9,10489630,0
+VEA.US,D,20240102,000000,47.44,47.61,47.32,47.37,17117306,0
+VEA.US,D,20240103,000000,46.9,47.145,46.7652,46.99,12564075,0
+VEA.US,D,20240104,000000,46.98,47.3299,46.97,47.1,14931855,0
+VEA.US,D,20240105,000000,47.04,47.55,46.9986,47.13,9963110,0
+VEA.US,D,20240108,000000,47.2,47.635,47.15,47.62,8156649,0
+VEA.US,D,20240109,000000,47.23,47.3099,47.11,47.19,13219460,0
+VEA.US,D,20240110,000000,47.36,47.51,47.2943,47.45,10542951,0
+VEA.US,D,20240111,000000,47.52,47.58,46.955,47.4,12648405,0
+VEA.US,D,20240112,000000,47.72,47.865,47.48,47.57,7138474,0
+VEA.US,D,20240116,000000,46.96,47,46.62,46.72,14475641,0
+VEA.US,D,20240117,000000,46.08,46.23,45.91,46.21,10354637,0
+VEA.US,D,20240118,000000,46.41,46.64,46.325,46.63,9243799,0
+VEA.US,D,20240119,000000,46.52,46.79,46.355,46.78,9933022,0
+VEA.US,D,20240122,000000,46.9,47.05,46.8146,46.9,11607632,0
+VEA.US,D,20240123,000000,46.72,46.845,46.6,46.82,8069895,0
+VEA.US,D,20240124,000000,47.41,47.43,47.09,47.11,11566384,0
+VEA.US,D,20240125,000000,47.22,47.25,47.0038,47.23,13899337,0
+VEA.US,D,20240126,000000,47.46,47.53,47.36,47.43,8717142,0
+VEA.US,D,20240129,000000,47.4,47.76,47.34,47.71,9572084,0
+VEA.US,D,20240130,000000,47.62,47.69,47.44,47.65,8228501,0
+VEA.US,D,20240131,000000,47.84,47.978,47.31,47.38,14542956,0
+VEA.US,D,20240201,000000,47.54,47.89,47.435,47.88,12761164,0
+VEA.US,D,20240202,000000,47.55,47.59,47.31,47.54,11569738,0
+VEA.US,D,20240205,000000,47.25,47.33,46.99,47.23,13406255,0
+VEA.US,D,20240206,000000,47.23,47.53,47.2,47.52,12103759,0
+VEA.US,D,20240207,000000,47.54,47.625,47.445,47.55,8819302,0
+VEA.US,D,20240208,000000,47.46,47.49,47.2943,47.47,10014082,0
+VEA.US,D,20240209,000000,47.48,47.6601,47.3701,47.64,11255026,0
+VEA.US,D,20240212,000000,47.63,47.9198,47.61,47.76,8597979,0
+VEA.US,D,20240213,000000,47.19,47.22,46.72,46.91,19980913,0
+VEA.US,D,20240214,000000,47.25,47.4956,47.21,47.49,10455658,0
+VEA.US,D,20240215,000000,47.69,48.03,47.68,48.02,9979803,0
+VEA.US,D,20240216,000000,48.02,48.2765,47.91,48.06,9886834,0
+VEA.US,D,20240220,000000,48.33,48.38,48.115,48.23,9318029,0
+VEA.US,D,20240221,000000,48.13,48.27,48.0399,48.26,10143367,0
+VEA.US,D,20240222,000000,48.66,48.82,48.58,48.77,17006268,0
+VEA.US,D,20240223,000000,48.83,48.91,48.734,48.85,7736353,0
+VEA.US,D,20240226,000000,48.85,48.85,48.64,48.74,9505288,0
+VEA.US,D,20240227,000000,48.78,48.8599,48.72,48.83,8633739,0
+VEA.US,D,20240228,000000,48.54,48.65,48.5,48.57,7449496,0
+VEA.US,D,20240229,000000,48.82,48.88,48.465,48.68,17630465,0
+VEA.US,D,20240301,000000,48.89,49.22,48.712,49.2,11199484,0
+VEA.US,D,20240304,000000,49.03,49.16,48.98,49.07,9774627,0
+VEA.US,D,20240305,000000,49.1,49.26,48.8143,48.95,13584669,0
+VEA.US,D,20240306,000000,49.5,49.685,49.41,49.54,13323489,0
+VEA.US,D,20240307,000000,49.87,50.17,49.845,50.11,15544920,0
+VEA.US,D,20240308,000000,50.31,50.36,49.8947,49.97,10492512,0
+VEA.US,D,20240311,000000,49.65,49.74,49.475,49.72,7569826,0
+VEA.US,D,20240312,000000,49.79,50.1,49.605,50.1,8307419,0
+VEA.US,D,20240313,000000,50.06,50.2268,50.01,50.11,8727261,0
+VEA.US,D,20240314,000000,50.16,50.1788,49.58,49.78,12369567,0
+VEA.US,D,20240315,000000,49.5,49.57,49.3,49.45,13766726,0
+VEA.US,D,20240318,000000,49.61,49.625,49.42,49.46,12116753,0
+VEA.US,D,20240319,000000,49.41,49.67,49.3201,49.54,10424945,0
+VEA.US,D,20240320,000000,49.52,50.13,49.48,50.08,15166238,0
+VEA.US,D,20240321,000000,50.17,50.27,50.09,50.11,8951612,0
+VEA.US,D,20240322,000000,50.08,50.095,49.89,49.94,9289658,0
+VEA.US,D,20240325,000000,49.82,50.0453,49.8136,49.87,7858029,0
+VEA.US,D,20240326,000000,50.11,50.1294,49.93,49.94,12502435,0
+VEA.US,D,20240327,000000,50.04,50.27,49.99,50.27,7233150,0
+VEA.US,D,20240328,000000,50.1,50.2399,50.1,50.17,8336013,0
+VEA.US,D,20240401,000000,50.1,50.21,49.85,49.97,9987836,0
+VEA.US,D,20240402,000000,49.63,49.66,49.5,49.66,15614543,0
+VEA.US,D,20240403,000000,49.54,50,49.53,49.93,17859142,0
+VEA.US,D,20240404,000000,50.26,50.285,49.48,49.53,17525650,0
+VEA.US,D,20240405,000000,49.49,49.8156,49.37,49.71,13240967,0
+VEA.US,D,20240408,000000,49.98,50.045,49.84,49.95,14126209,0
+VEA.US,D,20240409,000000,50.16,50.22,49.71,49.96,9099111,0
+VEA.US,D,20240410,000000,49.22,49.43,49.015,49.21,14335724,0
+VEA.US,D,20240411,000000,49.44,49.475,48.87,49.39,12987640,0
+VEA.US,D,20240412,000000,48.94,49.09,48.4601,48.53,14173516,0
+VEA.US,D,20240415,000000,49.08,49.125,48.2725,48.36,20119985,0
+VEA.US,D,20240416,000000,47.95,48.08,47.685,47.85,16484091,0
+VEA.US,D,20240417,000000,48.08,48.14,47.6501,47.88,12166258,0
+VEA.US,D,20240418,000000,47.95,48.1591,47.73,47.83,13900819,0
+VEA.US,D,20240419,000000,47.88,48.045,47.715,47.86,13900301,0
+VEA.US,D,20240422,000000,48.14,48.55,48.04,48.38,9371249,0
+VEA.US,D,20240423,000000,48.52,48.92,48.455,48.87,7996299,0
+VEA.US,D,20240424,000000,48.89,48.91,48.54,48.73,7247797,0
+VEA.US,D,20240425,000000,48.06,48.605,47.9425,48.52,8433599,0
+VEA.US,D,20240426,000000,48.73,48.955,48.705,48.88,9166191,0
+VEA.US,D,20240429,000000,49.19,49.2463,48.99,49.15,8218474,0
+VEA.US,D,20240430,000000,48.93,49.055,48.44,48.46,10083396,0
+VEA.US,D,20240501,000000,48.41,48.99,48.264,48.4,12336503,0
+VEA.US,D,20240502,000000,48.95,49.2,48.66,49.11,18097131,0
+VEA.US,D,20240503,000000,49.66,49.74,49.27,49.56,11883003,0
+VEA.US,D,20240506,000000,49.84,49.9658,49.78,49.95,8653958,0
+VEA.US,D,20240507,000000,50.04,50.14,49.9342,50.02,7874728,0
+VEA.US,D,20240508,000000,49.76,49.98,49.72,49.97,6547615,0
+VEA.US,D,20240509,000000,49.95,50.34,49.95,50.34,7109161,0
+VEA.US,D,20240510,000000,50.5,50.5164,50.3,50.36,8819984,0
+VEA.US,D,20240513,000000,50.4,50.4888,50.275,50.35,6602061,0
+VEA.US,D,20240514,000000,50.52,50.7,50.48,50.7,9694303,0
+VEA.US,D,20240515,000000,50.96,51.21,50.81,51.21,8035145,0
+VEA.US,D,20240516,000000,51.13,51.1472,50.911,50.92,7410844,0
+VEA.US,D,20240517,000000,50.93,51.12,50.84,51.1,7276895,0
+VEA.US,D,20240520,000000,51.14,51.2799,51.1045,51.12,5730961,0
+VEA.US,D,20240521,000000,50.96,51.09,50.925,51.04,6900149,0
+VEA.US,D,20240522,000000,50.73,50.76,50.4251,50.56,7250012,0
+VEA.US,D,20240523,000000,50.96,51,50.16,50.28,12745626,0
+VEA.US,D,20240524,000000,50.47,50.775,50.47,50.69,7106334,0
+VEA.US,D,20240528,000000,50.97,50.99,50.55,50.7,7894151,0
+VEA.US,D,20240529,000000,50,50.0968,49.8101,49.83,7938702,0
+VEA.US,D,20240530,000000,50.16,50.3899,50.11,50.28,9017528,0
+VEA.US,D,20240531,000000,50.56,50.74,50.295,50.72,10548048,0
+VEA.US,D,20240603,000000,50.93,51.02,50.63,50.85,9064775,0
+VEA.US,D,20240604,000000,50.69,50.78,50.4749,50.7,8275311,0
+VEA.US,D,20240605,000000,50.94,51.06,50.65,51.05,7634489,0
+VEA.US,D,20240606,000000,51.05,51.21,51.0041,51.18,5781431,0
+VEA.US,D,20240607,000000,50.76,50.8842,50.54,50.55,6722393,0
+VEA.US,D,20240610,000000,50.32,50.675,50.21,50.62,6425164,0
+VEA.US,D,20240611,000000,50.08,50.16,49.8,50.05,13418672,0
+VEA.US,D,20240612,000000,50.92,51.04,50.5719,50.66,8405002,0
+VEA.US,D,20240613,000000,50.28,50.2883,49.7509,49.95,5741347,0
+VEA.US,D,20240614,000000,49.39,49.52,49.175,49.5,8666353,0
+VEA.US,D,20240617,000000,49.38,49.695,49.2067,49.68,8490632,0
+VEA.US,D,20240618,000000,49.68,49.91,49.675,49.88,11838705,0
+VEA.US,D,20240620,000000,49.8,49.9683,49.71,49.88,8700684,0
+VEA.US,D,20240621,000000,49.08,49.16,48.95,49.09,7805539,0
+VEA.US,D,20240624,000000,49.47,49.75,49.47,49.52,7928247,0
+VEA.US,D,20240625,000000,49.52,49.65,49.41,49.59,10089833,0
+VEA.US,D,20240626,000000,49.18,49.34,49.1,49.26,8628367,0
+VEA.US,D,20240627,000000,49.37,49.52,49.27,49.38,8564486,0
+VEA.US,D,20240628,000000,49.41,49.585,49.21,49.42,9419151,0
+VEA.US,D,20240701,000000,49.63,49.81,49.3439,49.46,10764355,0
+VEA.US,D,20240702,000000,49.33,49.6,49.255,49.57,10081076,0
+VEA.US,D,20240703,000000,49.81,50.215,49.81,50.16,7160862,0
+VEA.US,D,20240705,000000,50.62,50.62,50.18,50.48,7272917,0
+VEA.US,D,20240708,000000,50.52,50.5555,50.23,50.26,8229614,0
+VEA.US,D,20240709,000000,50.24,50.24,49.96,50.09,17484253,0
+VEA.US,D,20240710,000000,50.52,50.82,50.46,50.79,8188633,0
+VEA.US,D,20240711,000000,51.12,51.245,50.9502,50.99,7567689,0
+VEA.US,D,20240712,000000,51.35,51.6799,51.32,51.5,6815021,0
+VEA.US,D,20240715,000000,51.4,51.4,51.05,51.11,6455650,0
+VEA.US,D,20240716,000000,51.01,51.42,50.945,51.41,6099195,0
+VEA.US,D,20240717,000000,51.14,51.33,51.0433,51.12,7751664,0
+VEA.US,D,20240718,000000,51.22,51.25,50.51,50.62,6991391,0
+VEA.US,D,20240719,000000,50.44,50.495,50.24,50.32,10485646,0
+VEA.US,D,20240722,000000,50.7,50.83,50.5625,50.81,7532077,0
+VEA.US,D,20240723,000000,50.59,50.655,50.5,50.55,5498093,0
+VEA.US,D,20240724,000000,50.41,50.47,49.89,49.92,6900902,0
+VEA.US,D,20240725,000000,49.5,50.0599,49.3501,49.61,8841574,0
+VEA.US,D,20240726,000000,50.02,50.34,49.94,50.26,5992921,0
+VEA.US,D,20240729,000000,50.18,50.18,49.83,50.06,9552990,0
+VEA.US,D,20240730,000000,50.2,50.3058,49.9859,50.17,8415505,0
+VEA.US,D,20240731,000000,50.95,51.16,50.77,50.91,7592947,0
+VEA.US,D,20240801,000000,50.34,50.48,49.36,49.61,8740402,0
+VEA.US,D,20240802,000000,48.92,49.01,48.365,48.74,13257177,0
+VEA.US,D,20240805,000000,46.87,47.9,46.795,47.6,22549328,0
+VEA.US,D,20240806,000000,47.2,47.96,47.12,47.68,13854109,0
+VEA.US,D,20240807,000000,48.58,48.74,47.88,47.91,8239361,0
+VEA.US,D,20240808,000000,48.37,48.7656,48.13,48.73,8135143,0
+VEA.US,D,20240809,000000,48.61,48.9256,48.485,48.9,6351057,0
+VEA.US,D,20240812,000000,48.92,49.0575,48.745,48.92,5173879,0
+VEA.US,D,20240813,000000,49.23,49.76,49.22,49.72,5785217,0
+VEA.US,D,20240814,000000,49.81,49.95,49.73,49.91,5432971,0
+VEA.US,D,20240815,000000,50.33,50.64,50.31,50.52,5473505,0
+VEA.US,D,20240816,000000,50.59,50.87,50.565,50.82,5669106,0
+VEA.US,D,20240819,000000,51.13,51.4699,51.08,51.41,5242944,0
+VEA.US,D,20240820,000000,51.35,51.4493,51.165,51.27,4840158,0
+VEA.US,D,20240821,000000,51.57,51.81,51.454,51.72,5308835,0
+VEA.US,D,20240822,000000,51.86,51.8678,51.32,51.36,5982563,0
+VEA.US,D,20240823,000000,51.83,52.4,51.745,52.35,5857096,0
+VEA.US,D,20240826,000000,52.25,52.32,52.081,52.14,5216416,0
+VEA.US,D,20240827,000000,52.21,52.43,52.15,52.34,5473218,0
+VEA.US,D,20240828,000000,52.26,52.3463,51.8961,52.08,5682915,0
+VEA.US,D,20240829,000000,52.3,52.545,52.175,52.22,6437444,0
+VEA.US,D,20240830,000000,52.45,52.515,52.083,52.39,5128915,0
+VEA.US,D,20240903,000000,52.09,52.12,51.355,51.48,9777796,0
+VEA.US,D,20240904,000000,51.15,51.58,51.15,51.32,9505498,0
+VEA.US,D,20240905,000000,51.42,51.5299,51.145,51.33,9941707,0
+VEA.US,D,20240906,000000,51.32,51.35,50.28,50.37,8885253,0
+VEA.US,D,20240909,000000,50.81,51.1,50.7717,50.91,6081231,0
+VEA.US,D,20240910,000000,50.77,50.84,50.28,50.71,6381051,0
+VEA.US,D,20240911,000000,50.71,51.0199,50.13,51,8049286,0
+VEA.US,D,20240912,000000,50.99,51.47,50.835,51.46,6523103,0
+VEA.US,D,20240913,000000,51.56,51.7899,51.505,51.6,4772221,0
+VEA.US,D,20240916,000000,51.81,52.02,51.67,52.01,7249306,0
+VEA.US,D,20240917,000000,51.99,52.03,51.575,51.76,8026170,0
+VEA.US,D,20240918,000000,51.79,52.2394,51.48,51.58,8496667,0
+VEA.US,D,20240919,000000,52.49,52.67,52.1545,52.57,5994881,0
+VEA.US,D,20240920,000000,52.15,52.15,51.74,51.95,5783907,0
+VEA.US,D,20240923,000000,52.06,52.21,52.01,52.16,8026840,0
+VEA.US,D,20240924,000000,52.35,52.5135,52.19,52.48,6856256,0
+VEA.US,D,20240925,000000,52.54,52.54,52.125,52.15,7740293,0
+VEA.US,D,20240926,000000,53.17,53.395,52.9851,53.31,7675571,0
+VEA.US,D,20240927,000000,53.21,53.38,52.9,52.98,7370263,0
+VEA.US,D,20240930,000000,52.98,52.99,52.4905,52.81,8297696,0
+VEA.US,D,20241001,000000,52.8,52.84,52.165,52.44,9508323,0
+VEA.US,D,20241002,000000,52.34,52.4875,52.135,52.35,18025730,0
+VEA.US,D,20241003,000000,51.89,51.995,51.675,51.86,10946034,0
+VEA.US,D,20241004,000000,51.94,52.195,51.885,52.17,7662205,0
+VEA.US,D,20241007,000000,52.05,52.08,51.68,51.88,9049374,0
+VEA.US,D,20241008,000000,51.79,51.83,51.625,51.8,7346711,0
+VEA.US,D,20241009,000000,51.53,51.8699,51.51,51.82,7445679,0
+VEA.US,D,20241010,000000,51.62,51.76,51.42,51.73,9757156,0
+VEA.US,D,20241011,000000,51.72,52.05,51.7,51.99,6439403,0
+VEA.US,D,20241014,000000,51.83,52.14,51.79,52.1,5569458,0
+VEA.US,D,20241015,000000,51.91,51.9593,51.3,51.36,9881808,0
+VEA.US,D,20241016,000000,51.51,51.5999,51.4547,51.56,7796662,0
+VEA.US,D,20241017,000000,51.7,51.71,51.4801,51.54,7427274,0
+VEA.US,D,20241018,000000,51.76,51.85,51.64,51.83,6601784,0
+VEA.US,D,20241021,000000,51.56,51.6,51.14,51.24,5381115,0
+VEA.US,D,20241022,000000,50.91,51.0299,50.85,50.98,7385249,0
+VEA.US,D,20241023,000000,50.54,50.6599,50.25,50.49,5952274,0
+VEA.US,D,20241024,000000,50.8,50.81,50.43,50.67,10057892,0
+VEA.US,D,20241025,000000,50.75,50.8599,50.395,50.51,6463326,0
+VEA.US,D,20241028,000000,50.69,50.9599,50.67,50.88,6096627,0
+VEA.US,D,20241029,000000,50.75,50.88,50.635,50.71,10640422,0
+VEA.US,D,20241030,000000,50.39,50.7058,50.345,50.46,6885132,0
+VEA.US,D,20241031,000000,50.23,50.2599,49.7,50.1,11686372,0
+VEA.US,D,20241101,000000,50.39,50.4999,50.15,50.21,8733520,0
+VEA.US,D,20241104,000000,50.5,50.65,50.2355,50.28,11765413,0
+VEA.US,D,20241105,000000,50.39,50.825,50.39,50.81,9292367,0
+VEA.US,D,20241106,000000,50.09,50.18,49.69,50.16,9072611,0
+VEA.US,D,20241107,000000,50.7,50.98,50.635,50.92,12732527,0
+VEA.US,D,20241108,000000,50.38,50.398,50,50.25,9223896,0
+VEA.US,D,20241111,000000,50.35,50.4,50.1747,50.23,7435641,0
+VEA.US,D,20241112,000000,49.78,49.82,49.15,49.41,20244725,0
+VEA.US,D,20241113,000000,49.26,49.26,48.84,49.13,11300986,0
+VEA.US,D,20241114,000000,49.44,49.505,49.115,49.17,11520494,0
+VEA.US,D,20241115,000000,49.14,49.16,48.91,49.03,10970705,0
+VEA.US,D,20241118,000000,49.05,49.45,49.01,49.36,12142387,0
+VEA.US,D,20241119,000000,48.98,49.3851,48.91,49.3,10521697,0
+VEA.US,D,20241120,000000,49.1178,49.16,48.835,49.16,9005813,0
+VEA.US,D,20241121,000000,49.1538,49.33,48.98,49.28,12278549,0
+VEA.US,D,20241122,000000,49.25,49.55,49.19,49.5,8174781,0
+VEA.US,D,20241125,000000,49.82,49.91,49.58,49.74,9054442,0
+VEA.US,D,20241126,000000,49.5828,49.6,49.29,49.44,8338986,0
+VEA.US,D,20241127,000000,49.62,49.79,49.54,49.7,8229887,0
+VEA.US,D,20241129,000000,49.825,50.32,49.82,50.3,5490954,0
+VEA.US,D,20241202,000000,50.33,50.4597,50,50.35,9293043,0
+VEA.US,D,20241203,000000,50.53,50.6852,50.335,50.56,10515398,0
+VEA.US,D,20241204,000000,50.61,50.695,50.51,50.57,8881849,0
+VEA.US,D,20241205,000000,50.79,50.9,50.7101,50.8,9564044,0
+VEA.US,D,20241206,000000,50.9438,50.96,50.6425,50.73,6816180,0
+VEA.US,D,20241209,000000,50.96,51.035,50.61,50.61,8655573,0
+VEA.US,D,20241210,000000,50.51,50.57,50.23,50.24,8814060,0
+VEA.US,D,20241211,000000,50.5409,50.65,50.415,50.6,10432048,0
+VEA.US,D,20241212,000000,50.34,50.52,50.09,50.11,10216518,0
+VEA.US,D,20241213,000000,50.2,50.2,49.86,49.98,10514821,0
+VEA.US,D,20241216,000000,49.8,49.978,49.71106,49.77,27011340,0
+VEA.US,D,20241217,000000,49.69,49.81,49.59,49.65,11807538,0
+VEA.US,D,20241218,000000,49.68,49.75,48.365,48.42,12065612,0
+VEA.US,D,20241219,000000,48.64,48.705,48.27,48.3,21518753,0
+VEA.US,D,20241220,000000,47.14,47.94,47.0875,47.57,21039182,0
+VEA.US,D,20241223,000000,47.62,47.9,47.445,47.85,23194456,0
+VEA.US,D,20241224,000000,48,48.1,47.75,48.04,12487528,0
+VEA.US,D,20241226,000000,48.16,48.29,48.02,48.23,15281651,0
+VEA.US,D,20241227,000000,47.9851,48.23,47.9395,48.11,22394068,0
+VEA.US,D,20241230,000000,47.86,48,47.5902,47.81,17423504,0
+VEA.US,D,20241231,000000,47.98,48.06,47.705,47.82,14787411,0
+VEA.US,D,20250102,000000,47.915,48.03,47.5647,47.72,13721606,0
+VEA.US,D,20250103,000000,47.92,48.03,47.74,48,13622417,0
+VEA.US,D,20250106,000000,48.465,48.775,48.4,48.47,11852478,0
+VEA.US,D,20250107,000000,48.79,48.858,48.23,48.31,11744771,0
+VEA.US,D,20250108,000000,48.04,48.325,47.925,48.25,10278264,0
+VEA.US,D,20250110,000000,47.99,47.99,47.42,47.53,14645524,0
+VEA.US,D,20250113,000000,47.0554,47.41,47.04,47.4,13679741,0
+VEA.US,D,20250114,000000,47.5,47.6551,47.34,47.58,16618877,0
+VEA.US,D,20250115,000000,48.26,48.2997,47.99,48.17,9213467,0
+VEA.US,D,20250116,000000,48.25,48.49,48.135,48.33,20460240,0
+VEA.US,D,20250117,000000,48.57,48.81,48.5,48.57,8939479,0
+VEA.US,D,20250121,000000,49.15,49.525,49.1325,49.51,17207922,0
+VEA.US,D,20250122,000000,49.63,49.64,49.4,49.4,7315870,0
+VEA.US,D,20250123,000000,49.465,49.77,49.415,49.74,9510292,0
+VEA.US,D,20250124,000000,49.945,50.17,49.9318,50.02,8032755,0
+VEA.US,D,20250127,000000,49.77,49.95,49.73,49.93,17764603,0
+VEA.US,D,20250128,000000,49.88,49.916596,49.61,49.88,8915275,0
+VEA.US,D,20250129,000000,49.88,50.025,49.7051,49.88,9510807,0
+VEA.US,D,20250130,000000,50.34,50.65,50.1801,50.42,12208812,0
+VEA.US,D,20250131,000000,50.33,50.5588,49.885,49.94,14215922,0
+VEA.US,D,20250203,000000,49.06,49.61,48.88,49.32,14541997,0
+VEA.US,D,20250204,000000,49.63,49.9964,49.6,49.92,8354520,0
+VEA.US,D,20250205,000000,50.21,50.47,50.1402,50.4,11821880,0
+VEA.US,D,20250206,000000,50.54,50.7352,50.5046,50.61,9964635,0
+VEA.US,D,20250207,000000,50.63,50.715,50.095,50.21,13414483,0
+VEA.US,D,20250210,000000,50.47,50.57,50.4048,50.53,7178407,0
+VEA.US,D,20250211,000000,50.4599,50.795,50.42,50.73,7684769,0
+VEA.US,D,20250212,000000,50.36,50.955,50.28,50.83,10303797,0
+VEA.US,D,20250213,000000,51.03,51.5,51.02,51.49,10109405,0
+VEA.US,D,20250214,000000,51.74,51.8,51.5,51.51,8276960,0
+VEA.US,D,20250218,000000,51.8,51.9,51.7145,51.86,10253460,0
+VEA.US,D,20250219,000000,51.39,51.5,51.2335,51.41,7659593,0
+VEA.US,D,20250220,000000,51.5576,51.66,51.37,51.61,6989767,0
+VEA.US,D,20250221,000000,51.65,51.67,51.1318,51.24,8430502,0
+VEA.US,D,20250224,000000,51.4,51.5067,51.085,51.19,12449098,0
+VEA.US,D,20250225,000000,51.73,51.75,51.3235,51.56,10265080,0
+VEA.US,D,20250226,000000,51.6868,52.035,51.53,51.64,13514585,0
+VEA.US,D,20250227,000000,51.48,51.5,51.005,51.03,12252344,0
+VEA.US,D,20250228,000000,50.85,51.09,50.585,51.07,13025329,0
+VEA.US,D,20250303,000000,51.935,52.09,51.165,51.45,13699045,0
+VEA.US,D,20250304,000000,51.035,51.8454,50.58,51.31,14522927,0
+VEA.US,D,20250305,000000,51.98,52.6299,51.98,52.52,18658442,0
+VEA.US,D,20250306,000000,52.22,52.615,51.98,52.03,21122939,0
+VEA.US,D,20250307,000000,52.11,52.63,51.99,52.58,12723905,0
+VEA.US,D,20250310,000000,51.78,51.9133,51.02,51.37,14215497,0
+VEA.US,D,20250311,000000,51.49,51.4999,50.84,51.23,16649241,0
+VEA.US,D,20250312,000000,51.62,51.75,51.255,51.61,12650707,0
+VEA.US,D,20250313,000000,51.3499,51.475,51.085,51.22,13256180,0
+VEA.US,D,20250314,000000,51.66,52.22,51.66,52.2,14118964,0
+VEA.US,D,20250317,000000,52.325,52.89,52.325,52.82,15984990,0
+VEA.US,D,20250318,000000,52.75,52.83,52.465,52.75,11004080,0
+VEA.US,D,20250319,000000,52.65,53.145,52.595,52.99,13407681,0
+VEA.US,D,20250320,000000,52.25,52.625,52.225,52.58,8143200,0
+VEA.US,D,20250321,000000,52.01,52.125,51.84,52.05,8198396,0
+VEA.US,D,20250324,000000,52.0206,52.1999,51.93,52.12,10202103,0
+VEA.US,D,20250325,000000,52.45,52.51,52.27,52.4,10177483,0
+VEA.US,D,20250326,000000,52.16,52.21,51.665,51.77,15043061,0
+VEA.US,D,20250327,000000,51.7289,51.955,51.625,51.83,11063961,0
+VEA.US,D,20250328,000000,51.6,51.63,51.18,51.24,11998596,0
+VEA.US,D,20250331,000000,50.53,50.98,50.355,50.83,18049265,0
+VEA.US,D,20250401,000000,50.93,51.155,50.6347,51.01,13168541,0
+VEA.US,D,20250402,000000,50.6,51.185,50.53,51.15,11739179,0
+VEA.US,D,20250403,000000,50.6,50.77,49.9831,50.08,17045581,0
+VEA.US,D,20250404,000000,48.21,48.36,46.82,46.91,36603376,0
+VEA.US,D,20250407,000000,45.48,47.55,45.1536,45.89,51925415,0
+VEA.US,D,20250408,000000,47.51,47.52,45.14,45.65,36120626,0
+VEA.US,D,20250409,000000,45.7,49.225,45.455,49.06,33572594,0
+VEA.US,D,20250410,000000,48.25,48.37,47.035,48.09,27617335,0
+VEA.US,D,20250411,000000,48.37,49.5,48.32,49.41,17136390,0
+VEA.US,D,20250414,000000,49.77,50.195,49.545,49.98,9952854,0
+VEA.US,D,20250415,000000,50.255,50.565,50.21,50.32,8984311,0
+VEA.US,D,20250416,000000,50.3603,50.69,50,50.21,9296832,0
+VEA.US,D,20250417,000000,50.57,51.03,50.555,50.75,9870865,0
+VEA.US,D,20250421,000000,50.98,51.13,50.17,50.51,13408447,0
+VEA.US,D,20250422,000000,51.16,51.7199,51.14,51.5,15400306,0
+VEA.US,D,20250423,000000,51.94,52.28,51.5139,51.65,10911134,0
+VEA.US,D,20250424,000000,51.8798,52.32,51.77,52.31,8252264,0
+VEA.US,D,20250425,000000,52.1859,52.46,52.075,52.43,7631901,0
+VEA.US,D,20250428,000000,52.4994,52.83,52.46,52.79,18105021,0
+VEA.US,D,20250429,000000,52.76,53.03,52.745,52.95,11431102,0
+VEA.US,D,20250430,000000,52.59,52.995,52.29,52.87,10984884,0
+VEA.US,D,20250501,000000,53.05,53.08,52.58,52.65,9317973,0
+VEA.US,D,20250502,000000,53.54,53.76,53.46,53.61,9884449,0
+VEA.US,D,20250505,000000,53.7899,53.8599,53.71,53.71,8481426,0
+VEA.US,D,20250506,000000,53.695,53.8498,53.635,53.7,17269093,0
+VEA.US,D,20250507,000000,53.61,53.7266,53.35,53.51,10961603,0
+VEA.US,D,20250508,000000,53.7273,53.74,53.33,53.33,12892286,0
+VEA.US,D,20250509,000000,53.75,53.79,53.505,53.68,11729543,0
+VEA.US,D,20250512,000000,53.805,53.94,53.52,53.94,12162107,0
+VEA.US,D,20250513,000000,53.84,54.16,53.81,54.03,9975775,0
+VEA.US,D,20250514,000000,54.21,54.225,53.76,53.81,11755427,0
+VEA.US,D,20250515,000000,54.1542,54.39,54.045,54.38,9895940,0
+VEA.US,D,20250516,000000,54.36,54.5254,54.205,54.5,10793710,0
+VEA.US,D,20250519,000000,54.4278,54.94,54.4201,54.94,9975465,0
+VEA.US,D,20250520,000000,55,55.215,54.99,55.2,14531376,0
+VEA.US,D,20250521,000000,55.2699,55.45,54.8749,54.9,16508214,0
+VEA.US,D,20250522,000000,54.65,55,54.6,54.84,12009278,0
+VEA.US,D,20250523,000000,54.445,55.13,54.445,55.03,12360634,0
+VEA.US,D,20250527,000000,55.87,55.9,55.695,55.8,12582418,0
+VEA.US,D,20250528,000000,55.37,55.446352,55.2035,55.29,12534792,0
+VEA.US,D,20250529,000000,55.595,55.62,55.27,55.51,11628817,0
+VEA.US,D,20250530,000000,55.5391,55.6565,55.18,55.58,14170828,0
+VEA.US,D,20250602,000000,55.72,56.23,55.58,56.22,11474843,0
+VEA.US,D,20250603,000000,55.75,55.88,55.54,55.81,16827253,0
+VEA.US,D,20250604,000000,56.01,56.2582,55.945,56.1,12306397,0
+VEA.US,D,20250605,000000,56.32,56.37,56,56.1,14319681,0
+VEA.US,D,20250606,000000,56.21,56.3488,56.13,56.28,9887396,0
+VEA.US,D,20250609,000000,56.245,56.5,56.19,56.3,11053536,0
+VEA.US,D,20250610,000000,56.5,56.53,56.28,56.43,10079180,0
+VEA.US,D,20250611,000000,56.54,56.675,56.37,56.42,16068728,0
+VEA.US,D,20250612,000000,56.73,56.9,56.6508,56.86,9588467,0
+VEA.US,D,20250613,000000,56.16,56.48,56.03,56.17,12588174,0
+VEA.US,D,20250616,000000,56.6378,56.91,56.41,56.45,13452458,0
+VEA.US,D,20250617,000000,56.205,56.2488,55.68,55.74,12149201,0
+VEA.US,D,20250618,000000,55.975,56.19,55.765,55.89,18749609,0
+VEA.US,D,20250620,000000,55.52,55.54,55,55,14499623,0
+VEA.US,D,20250623,000000,54.66,55.42,54.63,55.42,25964965,0
+VEA.US,D,20250624,000000,55.87,56.21,55.815,56.15,22023223,0
+VEA.US,D,20250625,000000,55.86,55.93,55.71,55.87,12784187,0
+VEA.US,D,20250626,000000,56.29,56.53,56.2,56.48,15078650,0
+VEA.US,D,20250627,000000,56.789,57.05,56.58,56.83,11093436,0
+VEA.US,D,20250630,000000,56.7868,57.04,56.685,57.01,15742509,0
+VEA.US,D,20250701,000000,56.875,57.04,56.8133,56.97,14596873,0
+VEA.US,D,20250702,000000,56.775,57.16,56.6733,57.15,10928245,0
+VEA.US,D,20250703,000000,57.135,57.305,57.1005,57.22,7279658,0
+VEA.US,D,20250707,000000,56.7525,56.905,56.365,56.51,15994916,0
+VEA.US,D,20250708,000000,56.72,56.98,56.605,56.92,14520543,0
+VEA.US,D,20250709,000000,57.1986,57.33,57.0113,57.31,9479424,0
+VEA.US,D,20250710,000000,57.215,57.39,57.0799,57.35,8212128,0
+VEA.US,D,20250711,000000,56.92,56.97,56.78,56.87,9424760,0
+VEA.US,D,20250714,000000,56.715,56.97,56.6701,56.94,10145106,0
+VEA.US,D,20250715,000000,56.9805,57,56.34,56.37,9655889,0
+VEA.US,D,20250716,000000,56.37,56.65,56.175,56.64,15045298,0
+VEA.US,D,20250717,000000,56.495,56.79,56.42,56.77,12344680,0
+VEA.US,D,20250718,000000,57.028,57.05,56.58,56.64,7998981,0
+VEA.US,D,20250721,000000,56.9689,57.26,56.85,57.01,9228813,0
+VEA.US,D,20250722,000000,57.01,57.315,56.865,57.28,12246615,0
+VEA.US,D,20250723,000000,57.96,58.52,57.9109,58.5,12462642,0
+VEA.US,D,20250724,000000,58.2453,58.34,58.07,58.09,9123824,0
+VEA.US,D,20250725,000000,57.72,58.02,57.625,58.02,7312674,0
+VEA.US,D,20250728,000000,57.505,57.54,57.06,57.16,11187667,0
+VEA.US,D,20250729,000000,57.21,57.225,57.025,57.14,11933981,0
+VEA.US,D,20250730,000000,57,57.13,56.51,56.71,13315280,0
+VEA.US,D,20250731,000000,56.54,56.57,56.1,56.22,19166537,0
+VEA.US,D,20250801,000000,55.94,56.11,55.68,56.02,14943557,0
+VEA.US,D,20250804,000000,56.63,56.805,56.59,56.8,12578657,0
+VEA.US,D,20250805,000000,56.935,57,56.685,56.9,8942726,0
+VEA.US,D,20250806,000000,57.19,57.4,57.03,57.34,8019167,0
+VEA.US,D,20250807,000000,57.89,57.9374,57.48,57.75,10237821,0
+VEA.US,D,20250808,000000,57.9189,58.1299,57.86,58.02,7640915,0
+VEA.US,D,20250811,000000,57.835,57.92,57.72,57.79,10040319,0
+VEA.US,D,20250812,000000,57.9806,58.45,57.915,58.44,8588205,0
+VEA.US,D,20250813,000000,58.6348,58.7572,58.5701,58.71,8893787,0
+VEA.US,D,20250814,000000,58.4,58.625,58.38,58.61,9971364,0
+VEA.US,D,20250815,000000,58.9,58.945,58.785,58.87,8013566,0
+VEA.US,D,20250818,000000,58.735,58.82,58.635,58.81,12094017,0
+VEA.US,D,20250819,000000,58.9359,59.0175,58.69,58.74,13533794,0
+VEA.US,D,20250820,000000,58.8,58.9367,58.7101,58.89,10937506,0
+VEA.US,D,20250821,000000,58.615,58.7235,58.48,58.61,9940093,0
+VEA.US,D,20250822,000000,58.87,59.665,58.825,59.56,8334072,0
+VEA.US,D,20250825,000000,59.32,59.4,58.82,58.82,11252256,0
+VEA.US,D,20250826,000000,58.65,58.86,58.65,58.84,10960059,0
+VEA.US,D,20250827,000000,58.52,58.79,58.38,58.77,8263414,0
+VEA.US,D,20250828,000000,58.99,59.0699,58.86,59.01,9558821,0
+VEA.US,D,20250829,000000,58.67,58.795,58.5846,58.71,13976653,0
+VEA.US,D,20250902,000000,57.82,58.26,57.81,58.19,13307923,0
+VEA.US,D,20250903,000000,58.18,58.37,58.1035,58.32,14512901,0
+VEA.US,D,20250904,000000,58.42,58.7,58.37,58.68,8704977,0
+VEA.US,D,20250905,000000,59.2,59.34,58.7899,58.96,12146020,0
+VEA.US,D,20250908,000000,59.38,59.56,59.23,59.53,8503409,0
+VEA.US,D,20250909,000000,59.34,59.475,59.235,59.37,11960761,0
+VEA.US,D,20250910,000000,59.53,59.6464,59.3401,59.41,10548611,0
+VEA.US,D,20250911,000000,59.59,60.09,59.59,60.07,11815924,0
+VEA.US,D,20250912,000000,59.9235,59.93,59.7,59.82,9183407,0
+VEA.US,D,20250915,000000,60.185,60.31,60.04,60.3,22309190,0
+VEA.US,D,20250916,000000,60.32,60.36,60.03,60.23,15148222,0
+VEA.US,D,20250917,000000,60.17,60.515,59.735,60.02,12221231,0
+VEA.US,D,20250918,000000,60.055,60.27,59.8601,60.21,16783523,0
+VEA.US,D,20250919,000000,59.75,59.785,59.565,59.65,15449268,0
+VEA.US,D,20250922,000000,59.75,60,59.62,59.97,10972494,0
+VEA.US,D,20250923,000000,60.01,60.31,59.79,59.88,13985831,0
+VEA.US,D,20250924,000000,59.5931,59.715,59.4,59.46,10955489,0
+VEA.US,D,20250925,000000,59.08,59.13,58.815,59.06,14587888,0
+VEA.US,D,20250926,000000,59.21,59.42,59.175,59.41,10880619,0
+VEA.US,D,20250929,000000,59.61,59.7365,59.57,59.71,12227779,0
+VEA.US,D,20250930,000000,59.635,59.98,59.62,59.92,14228167,0
+VEA.US,D,20251001,000000,60.212,60.4699,60.2,60.37,13794210,0
+VEA.US,D,20251002,000000,60.6,60.665,60.175,60.5,14710381,0
+VEA.US,D,20251003,000000,60.85,61.15,60.82,61.06,10005858,0
+VEA.US,D,20251006,000000,61.19,61.32,61.07,61.18,9944525,0
+VEA.US,D,20251007,000000,61.02,61.04,60.62,60.65,9942881,0
+VEA.US,D,20251008,000000,60.79,60.885,60.6801,60.84,10158300,0
+VEA.US,D,20251009,000000,60.885,60.897,60.1701,60.32,12014974,0
+VEA.US,D,20251010,000000,60.16,60.235,59.1044,59.18,14102770,0
+VEA.US,D,20251013,000000,59.61,59.87,59.48,59.8,10517245,0
+VEA.US,D,20251014,000000,59.37,60.1899,59.295,59.98,14567214,0
+VEA.US,D,20251015,000000,60.339,60.55,60.015,60.4,10995413,0
+VEA.US,D,20251016,000000,60.76,60.975,60.46,60.66,13762346,0
+VEA.US,D,20251017,000000,60.47,60.7556,60.33,60.71,10372515,0
+VEA.US,D,20251020,000000,61.03,61.2856,60.97,61.24,7678324,0
+VEA.US,D,20251021,000000,60.9,60.93,60.655,60.69,8757200,0
+VEA.US,D,20251022,000000,60.7489,60.9,60.444,60.71,10557422,0
+VEA.US,D,20251023,000000,60.84,61.13,60.81,61.02,6856725,0
+VEA.US,D,20251024,000000,61.2,61.305,61.12,61.22,8572387,0
+VEA.US,D,20251027,000000,61.645,61.69,61.52,61.67,16256718,0
+VEA.US,D,20251028,000000,61.565,61.8,61.4635,61.66,13252874,0
+VEA.US,D,20251029,000000,61.72,61.74,61.02,61.31,16800330,0
+VEA.US,D,20251030,000000,60.95,61.28,60.91,61.03,13562329,0
+VEA.US,D,20251031,000000,61.06,61.07,60.74,60.98,10372843,0
+VEA.US,D,20251103,000000,61.165,61.165,60.8718,61.13,9490563,0
+VEA.US,D,20251104,000000,60.345,60.66,60.285,60.32,13680206,0
+VEA.US,D,20251105,000000,60.32,60.79,60.31,60.7,9545150,0
+VEA.US,D,20251106,000000,60.7,60.7265,60.24,60.42,14435560,0
+VEA.US,D,20251107,000000,60.09,60.61,59.9542,60.61,14800713,0
+VEA.US,D,20251110,000000,61.09,61.3999,60.9199,61.35,10063091,0
+VEA.US,D,20251111,000000,61.55,61.8199,61.51,61.73,7047340,0
+VEA.US,D,20251112,000000,61.88,62.1979,61.88,62.13,11640210,0
+VEA.US,D,20251113,000000,62.05,62.1061,61.3207,61.4,13987861,0
+VEA.US,D,20251114,000000,60.9984,61.475,60.885,61.32,11976419,0
+VEA.US,D,20251117,000000,60.908,61.13,60.32,60.53,11612539,0
+VEA.US,D,20251118,000000,59.7633,60.0999,59.5,59.91,21744044,0
+VEA.US,D,20251119,000000,59.785,60.065,59.445,59.71,14901057,0
+VEA.US,D,20251120,000000,60.1,60.255,58.875,58.9,19243482,0
+VEA.US,D,20251121,000000,59.4,59.92,59.12,59.77,16449328,0
+VEA.US,D,20251124,000000,59.64,60.06,59.56,60.06,24632458,0
+VEA.US,D,20251125,000000,60.13,60.64,59.95,60.63,16452838,0
+VEA.US,D,20251126,000000,60.84,61.39,60.84,61.28,10988016,0
+VEA.US,D,20251128,000000,61.32,61.58,61.26,61.57,5615396,0
+VEA.US,D,20251201,000000,61.36,61.5519,61.2345,61.26,10104708,0
+VEA.US,D,20251202,000000,61.48,61.505,61.2443,61.46,16957062,0
+VEA.US,D,20251203,000000,61.495,61.82,61.495,61.79,10039911,0
+VEA.US,D,20251204,000000,62.06,62.1285,61.84,61.95,11296266,0
+VEA.US,D,20251205,000000,62.205,62.315,61.95,62.04,15165221,0
+VEA.US,D,20251208,000000,62.16,62.17,61.82,61.91,13576972,0
+VEA.US,D,20251209,000000,61.95,62.11,61.82,61.84,13739256,0
+VEA.US,D,20251210,000000,61.93,62.64,61.875,62.54,16608702,0
+VEA.US,D,20251211,000000,62.6298,62.92,62.56,62.8,17013214,0
+VEA.US,D,20251212,000000,62.86,62.91,62.1845,62.48,20951406,0
+VEA.US,D,20251215,000000,63.015,63.08,62.7018,62.84,19714673,0
+VEA.US,D,20251216,000000,62.67,62.755,62.32,62.46,26297354,0
+VEA.US,D,20251217,000000,62.445,62.57,62.02,62.02,16268758,0
+VEA.US,D,20251218,000000,62.6099,62.8499,62.385,62.51,15461488,0
+VEA.US,D,20251219,000000,61.67,62.0759,61.67,61.84,18316010,0
+VEA.US,D,20251222,000000,61.98,62.17,61.94,62.13,20034276,0
+VEA.US,D,20251223,000000,62.48,62.575,62.41,62.54,27124771,0
+VEA.US,D,20251224,000000,62.6,62.72,62.55,62.68,9490480,0
+VEA.US,D,20251226,000000,62.77,62.81,62.64,62.81,12049167,0
+VEA.US,D,20251229,000000,62.71,62.82,62.575,62.72,15346926,0
+VEA.US,D,20251230,000000,62.905,63.02,62.78,62.79,13309622,0
+VEA.US,D,20251231,000000,62.71,62.75,62.4345,62.47,14361812,0
+VEA.US,D,20260102,000000,63.155,63.21,62.8501,63.2,19524646,0
+VEA.US,D,20260105,000000,63.44,63.9799,62.92,63.95,23987201,0
+VEA.US,D,20260106,000000,64.04,64.19,63.97,64.14,22562920,0
+VEA.US,D,20260107,000000,64.1,64.1,63.83,63.88,19224543,0
+VEA.US,D,20260108,000000,63.7,63.96,63.68,63.94,14891812,0
+VEA.US,D,20260109,000000,64.265,64.59,64.22,64.53,15461844,0
+VEA.US,D,20260112,000000,64.71,64.95,64.69,64.92,16176187,0
+VEA.US,D,20260113,000000,64.825,64.84,64.415,64.56,21135771,0
+VEA.US,D,20260114,000000,64.76,64.89,64.635,64.87,41203096,0
+VEA.US,D,20260115,000000,65.1,65.18,64.92,64.96,22070649,0
+VEA.US,D,20260116,000000,65.145,65.16,64.825,65.14,18226962,0
+VEA.US,D,20260120,000000,64.33,64.71,64.1645,64.27,22693468,0
+VEA.US,D,20260121,000000,64.61,65.19,64.3401,65.01,31394521,0
+VEA.US,D,20260122,000000,65.31,65.48,65.1394,65.36,19657831,0
+VEA.US,D,20260123,000000,65.235,65.82,65.105,65.78,22542383,0
+VEA.US,D,20260126,000000,66.192,66.34,66.05,66.08,18359035,0
+VEA.US,D,20260127,000000,66.7478,67.27,66.7478,67.16,22798997,0
+VEA.US,D,20260128,000000,66.81,66.915,66.335,66.72,22542246,0
+VEA.US,D,20260129,000000,67.33,67.385,66.235,67.07,31529839,0
+VEA.US,D,20260130,000000,66.75,66.875,65.925,66.2,28904488,0
+VEA.US,D,20260202,000000,66.025,66.51,66.005,66.46,20450666,0
+VEA.US,D,20260203,000000,66.58,66.865,66.1401,66.72,24292460,0
+VEA.US,D,20260204,000000,67.35,67.465,66.515,66.8,27908373,0
+VEA.US,D,20260205,000000,66.06,66.475,65.8,65.9,23248934,0
+VEA.US,D,20260206,000000,66.705,67.39,66.68,67.37,13752029,0
+VEA.US,D,20260209,000000,67.75,68.445,67.685,68.37,21223429,0
+VEA.US,D,20260210,000000,68.69,68.77,68.51,68.54,16400389,0
+VEA.US,D,20260211,000000,69.005,69.1769,68.46,69.05,18412351,0
+VEA.US,D,20260212,000000,69.3,69.4,68.3,68.5,19882026,0
+VEA.US,D,20260213,000000,68.41,68.87,68.02,68.76,23531712,0
+VEA.US,D,20260217,000000,68.262,68.75,67.8322,68.58,19239929,0
+VEA.US,D,20260218,000000,68.76,69.15,68.635,68.81,11504154,0
diff --git a/daily/us/nyse etfs/2/vegi.us.txt b/daily/us/nyse etfs/2/vegi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..6a0cf79bf75c241cb3bd789e7e750b796af4a86d
--- /dev/null
+++ b/daily/us/nyse etfs/2/vegi.us.txt	
@@ -0,0 +1,3516 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VEGI.US,D,20120207,000000,21.547,22.4539,21.4377,21.6226,1903.7142857286,0
+VEGI.US,D,20120208,000000,21.6813,22.0701,21.6813,21.732,18215.518677973,0
+VEGI.US,D,20120209,000000,21.7151,21.8603,21.7151,21.7588,3577.1324428614,0
+VEGI.US,D,20120210,000000,21.2617,21.6654,21.2537,21.2537,5293.7939778528,0
+VEGI.US,D,20120213,000000,21.7976,21.7976,21.5202,21.5729,2623.7668100718,0
+VEGI.US,D,20120214,000000,21.4377,21.4377,21.2368,21.2945,11457.483812629,0
+VEGI.US,D,20120215,000000,22.0532,22.0532,21.4128,21.4128,5386.3146932712,0
+VEGI.US,D,20120216,000000,21.4128,21.5968,21.4128,21.5968,1191.707040987,0
+VEGI.US,D,20120217,000000,21.6902,22.1765,21.5202,21.5381,4317.2981662086,0
+VEGI.US,D,20120222,000000,21.7588,21.9438,21.7071,21.9438,2084.7330767646,0
+VEGI.US,D,20120223,000000,21.7976,21.8155,21.7588,21.8155,713.0129046918,0
+VEGI.US,D,20120224,000000,22.0094,22.0094,21.8603,21.909,2767.5761829504,0
+VEGI.US,D,20120227,000000,21.6485,21.8434,21.6485,21.8434,2827.9157799624,0
+VEGI.US,D,20120228,000000,21.7588,21.9677,21.7588,21.8523,4561.6735341072,0
+VEGI.US,D,20120229,000000,21.9677,22.078,21.5809,21.5809,2422.6348200318,0
+VEGI.US,D,20120301,000000,21.7588,21.7588,21.7588,21.7588,2286.8707267548,0
+VEGI.US,D,20120302,000000,21.7817,21.8662,21.6982,21.7668,4532.5093955514,0
+VEGI.US,D,20120305,000000,21.5381,21.5381,21.2865,21.2865,886.9920760764,0
+VEGI.US,D,20120306,000000,21.2109,21.2109,20.5815,20.666,8050.307901351,0
+VEGI.US,D,20120307,000000,20.8927,20.9415,20.841,20.9415,423.3828390342,0
+VEGI.US,D,20120308,000000,21.0847,21.2786,21.0847,21.2368,1547.7106633578,0
+VEGI.US,D,20120309,000000,21.1692,21.4128,21.1692,21.4039,7079.846049408,0
+VEGI.US,D,20120313,000000,21.3193,21.4128,21.1433,21.4128,54664.657913021,0
+VEGI.US,D,20120314,000000,21.1612,21.1612,21.1612,21.1612,236.330088297,0
+VEGI.US,D,20120315,000000,21.3193,21.3879,21.3193,21.3621,713.0129046918,0
+VEGI.US,D,20120316,000000,21.7221,21.7221,21.7221,21.7221,118.6678741236,0
+VEGI.US,D,20120319,000000,22.078,22.078,21.7221,21.7588,7800.9042337014,0
+VEGI.US,D,20120320,000000,21.6574,21.7588,21.6574,21.7588,1666.3785374814,0
+VEGI.US,D,20120321,000000,21.6902,21.7071,21.6902,21.7071,832.6864387656,0
+VEGI.US,D,20120322,000000,21.5282,21.6137,21.4466,21.5381,2027.4104596032,0
+VEGI.US,D,20120323,000000,21.6654,21.6654,21.6654,21.6654,172.9735114344,0
+VEGI.US,D,20120326,000000,21.9259,22.2103,21.8901,22.0253,1369.7088521724,0
+VEGI.US,D,20120327,000000,22.2192,22.2192,21.8901,21.8901,1309.3692551604,0
+VEGI.US,D,20120328,000000,21.8901,21.9587,21.5809,21.7817,7936.6683269784,0
+VEGI.US,D,20120329,000000,21.5649,21.8434,21.4208,21.4546,2582.5347521136,0
+VEGI.US,D,20120330,000000,21.7887,21.8434,21.7887,21.8155,2075.6821372128,0
+VEGI.US,D,20120402,000000,22.1705,22.1705,21.917,21.917,2163.1745528802,0
+VEGI.US,D,20120403,000000,22.2192,22.2192,21.8434,21.8434,5885.1220285704,0
+VEGI.US,D,20120404,000000,21.6654,21.7071,21.6574,21.7071,983.5354312956,0
+VEGI.US,D,20120405,000000,21.7738,21.7976,21.7738,21.7738,2344.1933439162,0
+VEGI.US,D,20120409,000000,21.4208,21.4208,21.1026,21.1026,2286.8707267548,0
+VEGI.US,D,20120410,000000,21.4208,21.4208,20.7844,20.85,3855.7002490668,0
+VEGI.US,D,20120411,000000,21.0101,21.018,20.8311,20.9594,17378.809599406,0
+VEGI.US,D,20120413,000000,21.2537,21.3452,21.194,21.2368,2591.5856916654,0
+VEGI.US,D,20120416,000000,21.1692,21.1692,21.0349,21.1165,3572.1041431104,0
+VEGI.US,D,20120417,000000,21.3283,21.3283,21.3283,21.3283,1584.9200815152,0
+VEGI.US,D,20120418,000000,21.1761,21.372,21.1761,21.2537,46062.242699011,0
+VEGI.US,D,20120419,000000,21.3959,21.4894,21.2189,21.2189,22953.182703365,0
+VEGI.US,D,20120420,000000,21.3959,21.4287,21.2865,21.4128,25553.819334582,0
+VEGI.US,D,20120423,000000,21.3362,21.3362,20.8927,20.9852,8785.4453249472,0
+VEGI.US,D,20120424,000000,20.6829,21.1612,20.6829,21.0847,5116.7978266176,0
+VEGI.US,D,20120425,000000,21.4208,21.5043,21.372,21.5043,3056.2005886578,0
+VEGI.US,D,20120426,000000,21.4466,21.4466,21.4466,21.4466,358.0149422712,0
+VEGI.US,D,20120427,000000,21.5282,21.6982,21.5043,21.6574,9664.392121422,0
+VEGI.US,D,20120430,000000,21.5381,21.5381,21.2945,21.3959,3870.7851483198,0
+VEGI.US,D,20120501,000000,21.6395,21.7887,21.6395,21.7887,358.0149422712,0
+VEGI.US,D,20120502,000000,21.6047,21.6902,21.5968,21.6813,17694.586823769,0
+VEGI.US,D,20120503,000000,21.4973,21.4973,21.4973,21.4973,358.0149422712,0
+VEGI.US,D,20120504,000000,21.2617,21.2617,21.0518,21.0518,3832.5700702122,0
+VEGI.US,D,20120507,000000,21.0031,21.0936,20.9415,21.0031,4165.4435137284,0
+VEGI.US,D,20120508,000000,20.5487,20.9345,20.5487,20.8927,7667.1514603248,0
+VEGI.US,D,20120509,000000,20.5487,20.7227,20.4791,20.7157,2266.7575277508,0
+VEGI.US,D,20120510,000000,20.6302,21.4635,20.5736,20.5815,1903.7142857286,0
+VEGI.US,D,20120511,000000,20.6233,20.7227,20.5487,20.5487,7025.5404120972,0
+VEGI.US,D,20120514,000000,20.1609,20.3717,20.1609,20.312,11430.330993973,0
+VEGI.US,D,20120515,000000,20.1281,20.2613,20.0674,20.1191,5474.8127688888,0
+VEGI.US,D,20120516,000000,19.8994,19.9511,19.8994,19.8994,1191.707040987,0
+VEGI.US,D,20120517,000000,20.4463,20.4463,19.8586,19.8586,882.9694362756,0
+VEGI.US,D,20120518,000000,19.607,19.607,19.3883,19.3883,2577.5064523626,0
+VEGI.US,D,20120521,000000,19.5315,19.7761,19.5315,19.6886,3095.4213267156,0
+VEGI.US,D,20120522,000000,19.9918,19.9918,19.9918,19.9918,189.0640706376,0
+VEGI.US,D,20120523,000000,19.2709,19.2709,19.2709,19.2709,118.6678741236,0
+VEGI.US,D,20120524,000000,19.7224,19.7224,19.5752,19.5752,1191.707040987,0
+VEGI.US,D,20120525,000000,19.7154,19.7154,19.5752,19.6806,3485.6173873932,0
+VEGI.US,D,20120529,000000,19.8994,19.967,19.8845,19.967,3837.5983699632,0
+VEGI.US,D,20120530,000000,19.8099,19.8586,19.7999,19.8318,5357.1505547154,0
+VEGI.US,D,20120531,000000,19.7492,19.8497,19.7323,19.7671,3676.6927779312,0
+VEGI.US,D,20120601,000000,19.3485,19.3485,19.2202,19.2202,2380.3971021234,0
+VEGI.US,D,20120604,000000,19.0353,19.0522,19.0353,19.0522,236.330088297,0
+VEGI.US,D,20120605,000000,19.791,19.791,19.1794,19.1794,358.0149422712,0
+VEGI.US,D,20120606,000000,19.8099,19.8318,19.7671,19.7671,547.0790129088,0
+VEGI.US,D,20120607,000000,20.1867,20.1867,19.9342,19.9342,4941.8129952828,0
+VEGI.US,D,20120608,000000,19.5891,19.6985,19.5573,19.6677,2022.3821598522,0
+VEGI.US,D,20120611,000000,20.3787,20.3787,19.4966,19.5056,2142.055693926,0
+VEGI.US,D,20120612,000000,19.6587,19.6587,19.6508,19.6508,612.4469096718,0
+VEGI.US,D,20120613,000000,19.441,19.441,19.3564,19.3564,2022.3821598522,0
+VEGI.US,D,20120614,000000,19.3564,19.6408,19.3564,19.5145,6904.8612180732,0
+VEGI.US,D,20120615,000000,19.7671,19.8158,19.6587,19.8099,3095.4213267156,0
+VEGI.US,D,20120618,000000,19.8238,19.959,19.8238,19.8238,891.0147158772,0
+VEGI.US,D,20120619,000000,20.2116,20.2116,20.136,20.136,1630.1747792742,0
+VEGI.US,D,20120621,000000,19.6617,19.6617,19.4499,19.4499,1213.8315598914,0
+VEGI.US,D,20120622,000000,19.7194,19.7194,19.084,19.6707,2478.951777243,0
+VEGI.US,D,20120625,000000,19.7094,19.8467,19.7094,19.78,2421.6291600816,0
+VEGI.US,D,20120626,000000,20.1261,20.142,20.0744,20.142,2597.6196513666,0
+VEGI.US,D,20120627,000000,20.5497,20.5497,20.5407,20.5407,234.3187683966,0
+VEGI.US,D,20120629,000000,21.0091,21.0091,21.0091,21.0091,234.3187683966,0
+VEGI.US,D,20120702,000000,21.0837,21.0916,21.0837,21.0916,947.3316730884,0
+VEGI.US,D,20120703,000000,20.8639,21.3531,20.8639,21.3362,947.3316730884,0
+VEGI.US,D,20120705,000000,21.032,21.2945,20.9136,21.2945,3896.932307025,0
+VEGI.US,D,20120706,000000,20.8052,20.8052,20.8052,20.8052,337.9017432672,0
+VEGI.US,D,20120709,000000,20.8798,20.8798,20.5238,20.6173,8647.6699117698,0
+VEGI.US,D,20120710,000000,20.7615,21.4476,20.3389,20.3389,7188.4573240296,0
+VEGI.US,D,20120711,000000,20.5159,20.5159,20.4473,20.5159,234.3187683966,0
+VEGI.US,D,20120712,000000,20.3389,20.5666,20.3389,20.5666,1888.6293864756,0
+VEGI.US,D,20120713,000000,20.6601,20.7784,20.6601,20.7346,707.9846049408,0
+VEGI.US,D,20120716,000000,20.5059,20.7704,20.5059,20.6084,3304.5985963572,0
+VEGI.US,D,20120717,000000,20.9554,21.1423,20.9554,21.1423,4250.9246094954,0
+VEGI.US,D,20120718,000000,21.3283,21.3283,20.9902,21.2269,3125.5911252216,0
+VEGI.US,D,20120719,000000,21.2607,21.3969,21.2448,21.2607,6964.195155135,0
+VEGI.US,D,20120720,000000,21.2269,21.2269,20.9305,20.9305,3186.9363821838,0
+VEGI.US,D,20120723,000000,20.7784,20.7784,20.7784,20.7784,234.3187683966,0
+VEGI.US,D,20120724,000000,20.7615,20.7615,20.5059,20.7108,10874.201041513,0
+VEGI.US,D,20120725,000000,20.6173,20.8281,20.6173,20.8052,2360.2839031194,0
+VEGI.US,D,20120726,000000,21.025,21.1244,20.9822,21.0837,2434.7027394342,0
+VEGI.US,D,20120727,000000,21.2945,21.6336,21.2865,21.6336,11658.615802669,0
+VEGI.US,D,20120730,000000,21.4048,21.5212,21.4048,21.5212,1118.2938646224,0
+VEGI.US,D,20120731,000000,21.904,21.904,21.2527,21.2527,6114.412497216,0
+VEGI.US,D,20120801,000000,21.38,21.38,21.38,21.38,883.9750962258,0
+VEGI.US,D,20120802,000000,21.2269,21.2706,20.7615,20.8052,16887.041883758,0
+VEGI.US,D,20120803,000000,21.0837,21.4208,21.0837,21.1742,3411.1985510784,0
+VEGI.US,D,20120806,000000,21.6167,21.6167,21.4297,21.4297,1151.480642979,0
+VEGI.US,D,20120807,000000,21.5669,21.6336,21.5053,21.5053,5313.9071768568,0
+VEGI.US,D,20120808,000000,21.4655,21.8384,21.3969,21.4297,36468.246774103,0
+VEGI.US,D,20120809,000000,21.5988,21.904,21.4824,21.6912,8800.5302242002,0
+VEGI.US,D,20120810,000000,21.5142,21.6763,21.5053,21.5669,20368.636631351,0
+VEGI.US,D,20120813,000000,21.6425,21.6425,21.5142,21.6256,49075.19990981,0
+VEGI.US,D,20120814,000000,21.7688,21.7917,21.4973,21.6167,21169.14195171,0
+VEGI.US,D,20120815,000000,21.5212,21.558,21.3531,21.3531,75864.975323188,0
+VEGI.US,D,20120816,000000,21.5669,21.8294,21.5669,21.8294,8460.6171610326,0
+VEGI.US,D,20120817,000000,21.8294,21.8294,21.7181,21.7867,8917.1867784234,0
+VEGI.US,D,20120820,000000,21.9319,21.9319,21.5988,21.7628,8412.345483423,0
+VEGI.US,D,20120821,000000,21.9229,21.9229,21.7767,21.7767,2111.88589542,0
+VEGI.US,D,20120822,000000,21.6256,21.6763,21.5212,21.6763,6916.9291374756,0
+VEGI.US,D,20120823,000000,21.726,21.726,21.4824,21.4824,3379.017432672,0
+VEGI.US,D,20120824,000000,21.4128,21.5212,21.3531,21.5053,7740.5646366894,0
+VEGI.US,D,20120827,000000,21.6336,21.6336,21.38,21.4745,8607.4435137618,0
+VEGI.US,D,20120828,000000,21.3283,21.3879,21.3193,21.3879,3205.0382612874,0
+VEGI.US,D,20120829,000000,21.3531,21.3621,21.2358,21.3283,2290.8933665556,0
+VEGI.US,D,20120830,000000,21.1831,21.1831,21.0996,21.0996,6202.9105728336,0
+VEGI.US,D,20120831,000000,21.1334,21.2527,21.1334,21.2448,1320.4315146126,0
+VEGI.US,D,20120904,000000,21.4297,21.4297,21.0996,21.1244,10819.895404202,0
+VEGI.US,D,20120905,000000,21.1423,21.2269,21.0489,21.2269,1183.6617613854,0
+VEGI.US,D,20120906,000000,21.4297,21.5053,21.4297,21.4745,38474.538374752,0
+VEGI.US,D,20120907,000000,21.7688,21.8205,21.7628,21.7767,25206.866651763,0
+VEGI.US,D,20120910,000000,21.8106,21.9478,21.8016,21.8642,4380.6547430712,0
+VEGI.US,D,20120911,000000,21.735,21.735,21.735,21.735,221.245189044,0
+VEGI.US,D,20120912,000000,21.735,21.735,21.4655,21.4655,5901.2125877736,0
+VEGI.US,D,20120913,000000,21.6843,22.3038,21.6843,22.2262,4196.6189721846,0
+VEGI.US,D,20120914,000000,22.445,22.5315,22.2869,22.3714,5056.4582296056,0
+VEGI.US,D,20120917,000000,22.2719,22.3038,22.1685,22.1685,7675.1967399264,0
+VEGI.US,D,20120918,000000,22.1755,22.1755,22.1427,22.1427,1062.9825673614,0
+VEGI.US,D,20120919,000000,22.4211,22.431,22.2173,22.431,4866.3884990178,0
+VEGI.US,D,20120920,000000,22.445,22.445,22.0502,22.3276,1935.895404135,0
+VEGI.US,D,20120921,000000,22.2342,22.3545,22.2093,22.3356,6184.80869373,0
+VEGI.US,D,20120924,000000,22.1516,22.2441,22.0761,22.2441,2927.4761150322,0
+VEGI.US,D,20120925,000000,22.3197,22.3197,22.0233,22.0233,3792.3436722042,0
+VEGI.US,D,20120926,000000,21.9478,21.9478,21.8642,21.9408,3767.2021734492,0
+VEGI.US,D,20120927,000000,22.0502,22.2342,21.9985,22.2262,4951.8695947848,0
+VEGI.US,D,20120928,000000,22.2093,22.2441,22.0671,22.2023,1896.6746660772,0
+VEGI.US,D,20121001,000000,22.4808,22.4887,22.3107,22.3714,8133.7776772176,0
+VEGI.US,D,20121002,000000,22.5643,22.5643,22.2023,22.2093,15606.836767154,0
+VEGI.US,D,20121003,000000,22.0403,22.0403,21.9408,21.9885,3648.5342993256,0
+VEGI.US,D,20121004,000000,22.1685,22.2342,22.1606,22.2342,3350.8589540664,0
+VEGI.US,D,20121005,000000,22.437,22.437,22.2262,22.2719,24715.098936115,0
+VEGI.US,D,20121008,000000,22.2441,22.2441,22.2093,22.2093,5235.4657007412,0
+VEGI.US,D,20121009,000000,22.2521,22.2521,21.9796,22.0154,5549.2316052036,0
+VEGI.US,D,20121010,000000,21.8642,22.0582,21.7767,22.0154,22282.407516581,0
+VEGI.US,D,20121011,000000,22.0055,22.1248,21.9985,22.0671,4047.781299555,0
+VEGI.US,D,20121012,000000,22.0502,22.0502,21.9478,21.9478,1733.7577541448,0
+VEGI.US,D,20121015,000000,21.9985,22.1079,21.9985,22.0403,3180.9024224826,0
+VEGI.US,D,20121016,000000,22.0582,22.2968,22.0582,22.2968,7754.6438759922,0
+VEGI.US,D,20121017,000000,22.3445,22.4211,22.3445,22.3714,8804.552864001,0
+VEGI.US,D,20121018,000000,22.3038,22.4887,22.2789,22.2968,10718.323749232,0
+VEGI.US,D,20121019,000000,22.431,22.431,21.9547,22.0154,3115.5345257196,0
+VEGI.US,D,20121022,000000,22.2173,22.2173,22.0582,22.0582,1349.5956531684,0
+VEGI.US,D,20121023,000000,21.8642,21.8692,21.7181,21.8692,3154.7552637774,0
+VEGI.US,D,20121024,000000,21.8861,21.904,21.8692,21.8692,1829.2954494138,0
+VEGI.US,D,20121025,000000,22.0055,22.0055,21.7767,21.9319,2971.725152841,0
+VEGI.US,D,20121026,000000,22.09,22.09,21.7867,21.9478,2578.5121123128,0
+VEGI.US,D,20121031,000000,22.09,22.1327,22.09,22.1168,7750.6212361914,0
+VEGI.US,D,20121101,000000,22.2173,22.3276,22.2173,22.2262,4762.8055241472,0
+VEGI.US,D,20121102,000000,22.3107,22.3107,21.8473,21.8473,29909.332578898,0
+VEGI.US,D,20121105,000000,21.9547,22.0582,21.8294,22.0582,4791.969662703,0
+VEGI.US,D,20121106,000000,22.2023,22.2023,22.1606,22.1606,234.3187683966,0
+VEGI.US,D,20121107,000000,21.8473,21.8473,21.6515,21.7917,4533.5150555016,0
+VEGI.US,D,20121108,000000,21.7767,21.7767,21.4745,21.6167,13699.099841624,0
+VEGI.US,D,20121109,000000,21.38,21.5739,21.38,21.5739,2054.5632782586,0
+VEGI.US,D,20121112,000000,21.4048,21.5142,21.4048,21.5142,1087.1184061662,0
+VEGI.US,D,20121113,000000,21.4745,21.5212,21.4387,21.4387,1611.0672402204,0
+VEGI.US,D,20121114,000000,21.38,21.3879,21.1742,21.1742,1992.2123613462,0
+VEGI.US,D,20121115,000000,21.201,21.2607,21.0489,21.0489,1775.9954720532,0
+VEGI.US,D,20121116,000000,21.0399,21.1244,21.032,21.1155,2478.951777243,0
+VEGI.US,D,20121119,000000,21.5212,21.6912,21.5212,21.6912,3753.1229341464,0
+VEGI.US,D,20121120,000000,21.7101,21.8384,21.7101,21.8016,4032.696400302,0
+VEGI.US,D,20121121,000000,21.7529,21.7529,21.6843,21.735,2779.6441023528,0
+VEGI.US,D,20121123,000000,21.9796,22.0403,21.9796,22.0323,1939.9180439358,0
+VEGI.US,D,20121126,000000,21.8642,21.9985,21.8573,21.9319,4816.1055015078,0
+VEGI.US,D,20121127,000000,22.0671,22.1168,22.0055,22.0055,12340.453248904,0
+VEGI.US,D,20121128,000000,21.8772,22.0671,21.8294,22.0502,6446.280280782,0
+VEGI.US,D,20121129,000000,22.2719,22.3445,22.2719,22.3197,3886.875707523,0
+VEGI.US,D,20121130,000000,22.3197,22.3197,22.3197,22.3197,1565.8125424614,0
+VEGI.US,D,20121203,000000,22.2719,22.2719,22.2023,22.2023,820.6185193632,0
+VEGI.US,D,20121204,000000,22.1755,22.1755,22.1755,22.1755,396.2300203788,0
+VEGI.US,D,20121205,000000,22.4121,22.4121,22.1924,22.262,1270.1485171026,0
+VEGI.US,D,20121206,000000,22.1606,22.2173,22.1427,22.1427,1380.7711116246,0
+VEGI.US,D,20121207,000000,22.1924,22.3545,22.1924,22.3545,1724.706814593,0
+VEGI.US,D,20121210,000000,22.3445,22.4121,22.2441,22.4121,6833.459361609,0
+VEGI.US,D,20121211,000000,22.4718,22.618,22.4718,22.608,4579.7754132108,0
+VEGI.US,D,20121212,000000,22.608,22.6737,22.4977,22.5722,2731.3724247432,0
+VEGI.US,D,20121213,000000,22.5981,22.608,22.3644,22.431,3746.083314495,0
+VEGI.US,D,20121214,000000,22.4649,22.5563,22.4211,22.5066,4763.8111840974,0
+VEGI.US,D,20121217,000000,22.5643,22.608,22.431,22.608,3855.7002490668,0
+VEGI.US,D,20121218,000000,22.5066,22.7015,22.5066,22.6936,8053.3248812016,0
+VEGI.US,D,20121219,000000,22.7015,22.8188,22.7015,22.7015,3006.923251098,0
+VEGI.US,D,20121220,000000,22.8367,22.8367,22.6498,22.6936,2147.083993677,0
+VEGI.US,D,20121221,000000,22.5156,22.5563,22.3445,22.5563,6364.8218248158,0
+VEGI.US,D,20121224,000000,22.9223,22.9223,22.5563,22.5563,5392.3486529724,0
+VEGI.US,D,20121226,000000,22.5315,22.6737,22.5315,22.608,15515.321711686,0
+VEGI.US,D,20121227,000000,22.6418,22.6418,22.431,22.5981,1781.0237718042,0
+VEGI.US,D,20121228,000000,22.5156,22.5156,22.3714,22.5156,1376.7484718238,0
+VEGI.US,D,20121231,000000,22.6588,22.8437,22.6588,22.8437,1071.027846963,0
+VEGI.US,D,20130102,000000,23.2494,23.3528,23.0306,23.1818,46620.383971372,0
+VEGI.US,D,20130103,000000,23.143,23.2494,23.0306,23.1251,40094.656554524,0
+VEGI.US,D,20130104,000000,23.2196,23.3618,23.1579,23.2594,13480.871632431,0
+VEGI.US,D,20130107,000000,23.1162,23.1579,22.8785,22.9133,49199.901743635,0
+VEGI.US,D,20130108,000000,23.1659,23.1738,22.9133,23.0824,19492.706814727,0
+VEGI.US,D,20130109,000000,23.2673,23.3379,23.1917,23.329,45197.375141839,0
+VEGI.US,D,20130110,000000,23.3379,23.498,23.3021,23.4801,16078.491283798,0
+VEGI.US,D,20130111,000000,23.4483,23.5239,23.4483,23.4881,2527.2234548526,0
+VEGI.US,D,20130114,000000,23.5149,23.5398,23.3379,23.4881,5285.7486982512,0
+VEGI.US,D,20130115,000000,23.507,23.5328,23.4622,23.5328,5710.1371972356,0
+VEGI.US,D,20130116,000000,23.4383,23.4801,23.4125,23.4125,15203.567127124,0
+VEGI.US,D,20130117,000000,23.6074,23.6999,23.5398,23.6581,32158.993887496,0
+VEGI.US,D,20130118,000000,23.6412,23.6919,23.5497,23.6919,19470.582295822,0
+VEGI.US,D,20130122,000000,23.683,23.8759,23.683,23.8261,14346.744849553,0
+VEGI.US,D,20130123,000000,23.7595,23.9127,23.7595,23.9127,6846.5329409616,0
+VEGI.US,D,20130124,000000,23.9872,24.0976,23.9127,24.0479,5201.2732624344,0
+VEGI.US,D,20130125,000000,24.0887,24.2169,24.0718,24.1573,15201.555807223,0
+VEGI.US,D,20130128,000000,24.2607,24.2607,24.0041,24.0718,28108.19560809,0
+VEGI.US,D,20130129,000000,23.9634,24.1076,23.9634,24.1076,5928.365406429,0
+VEGI.US,D,20130130,000000,24.1334,24.199,24.1076,24.1334,2393.470681476,0
+VEGI.US,D,20130131,000000,24.0141,24.0797,23.8958,24.0479,5378.2694136696,0
+VEGI.US,D,20130201,000000,24.2756,24.2756,24.1503,24.2169,3775.2474530508,0
+VEGI.US,D,20130204,000000,23.7357,24.031,23.7357,23.9216,9231.958342836,0
+VEGI.US,D,20130205,000000,24.0558,24.0797,24.0558,24.0558,5250.5505999942,0
+VEGI.US,D,20130206,000000,23.8669,23.9693,23.5328,23.9693,5729.2447362894,0
+VEGI.US,D,20130207,000000,23.8958,23.8958,23.7188,23.7834,9629.194023165,0
+VEGI.US,D,20130208,000000,23.8958,23.9127,23.7834,23.8958,7524.3477473964,0
+VEGI.US,D,20130211,000000,23.9216,23.9554,23.8759,23.9554,8505.8718587916,0
+VEGI.US,D,20130212,000000,23.9296,23.9296,23.8669,23.8759,3637.4720398734,0
+VEGI.US,D,20130213,000000,24.0887,24.0887,23.9465,24.0041,4294.167987354,0
+VEGI.US,D,20130214,000000,23.9693,23.9693,23.8759,23.9554,2895.2949966258,0
+VEGI.US,D,20130215,000000,23.9872,23.9872,23.9296,23.9783,3616.3531809192,0
+VEGI.US,D,20130219,000000,24.0558,24.0976,24.0141,24.031,6994.364953641,0
+VEGI.US,D,20130220,000000,23.9375,23.9375,23.6919,23.6919,10607.70115471,0
+VEGI.US,D,20130221,000000,23.329,23.329,23.1818,23.3111,5678.9617387794,0
+VEGI.US,D,20130222,000000,23.4125,23.4125,23.1659,23.2673,9506.5035092406,0
+VEGI.US,D,20130225,000000,23.5497,23.5497,23.0396,23.0396,4626.03577092,0
+VEGI.US,D,20130226,000000,23.0565,23.1579,22.9531,23.1579,6494.5519583916,0
+VEGI.US,D,20130227,000000,23.3697,23.5736,23.3111,23.5736,5941.4389857816,0
+VEGI.US,D,20130228,000000,23.507,23.6163,23.4622,23.4692,8497.82657919,0
+VEGI.US,D,20130301,000000,23.4702,23.5239,23.2365,23.498,3708.8738963376,0
+VEGI.US,D,20130304,000000,23.2862,23.3936,23.1997,23.3528,7025.5404120972,0
+VEGI.US,D,20130305,000000,23.6412,23.6999,23.6074,23.6253,2106.857595669,0
+VEGI.US,D,20130306,000000,23.7595,23.7595,23.498,23.5497,13948.503509274,0
+VEGI.US,D,20130307,000000,23.6332,23.7436,23.6332,23.6919,11925.115689472,0
+VEGI.US,D,20130308,000000,23.6412,23.8958,23.6332,23.8261,4692.4093276332,0
+VEGI.US,D,20130311,000000,23.9296,24.031,23.8261,24.031,2047.5236586072,0
+VEGI.US,D,20130312,000000,24.0887,24.0887,23.8958,24.0041,5440.620330582,0
+VEGI.US,D,20130313,000000,23.8669,23.9693,23.844,23.8858,417215.12655962,0
+VEGI.US,D,20130314,000000,23.8858,23.9872,23.8609,23.9296,18320.107312793,0
+VEGI.US,D,20130315,000000,24.0887,24.0887,23.9296,23.9952,5342.0656554624,0
+VEGI.US,D,20130318,000000,23.8112,23.8958,23.7188,23.8023,25684.555128108,0
+VEGI.US,D,20130319,000000,23.7526,23.7923,23.4035,23.5895,31663.203532047,0
+VEGI.US,D,20130320,000000,23.6999,23.7834,23.5398,23.5398,20486.298845524,0
+VEGI.US,D,20130321,000000,23.5239,23.5239,23.3528,23.3618,14066.165723447,0
+VEGI.US,D,20130322,000000,23.4552,23.4552,23.3528,23.3866,7859.232510813,0
+VEGI.US,D,20130325,000000,23.4702,23.4702,23.1997,23.2862,10813.861444501,0
+VEGI.US,D,20130326,000000,23.4801,23.498,23.3866,23.498,1753.8709531488,0
+VEGI.US,D,20130327,000000,23.3777,23.5398,23.3697,23.5398,2206.4179307388,0
+VEGI.US,D,20130328,000000,23.5736,23.6153,23.4552,23.5895,5486.8806882912,0
+VEGI.US,D,20130401,000000,23.5895,23.6074,23.4552,23.4622,12501.358840936,0
+VEGI.US,D,20130402,000000,23.4622,23.4881,23.2196,23.3021,15965.857369375,0
+VEGI.US,D,20130403,000000,23.3111,23.4304,23.1579,23.2365,12384.702286713,0
+VEGI.US,D,20130404,000000,23.3379,23.4224,23.2862,23.3866,16743.23251088,0
+VEGI.US,D,20130405,000000,23.1579,23.2773,23.0485,23.2673,18013.381027982,0
+VEGI.US,D,20130408,000000,23.2673,23.3379,23.2673,23.3379,4773.8677835994,0
+VEGI.US,D,20130409,000000,23.4383,23.507,23.4304,23.4622,11337.810278555,0
+VEGI.US,D,20130410,000000,23.507,23.5815,23.3777,23.5398,8887.0169799174,0
+VEGI.US,D,20130411,000000,23.5895,23.6661,23.507,23.6412,8950.37355678,0
+VEGI.US,D,20130412,000000,23.4483,23.4702,23.2365,23.2673,13236.496264532,0
+VEGI.US,D,20130415,000000,23.1738,23.1738,22.7582,22.7582,15461.016074375,0
+VEGI.US,D,20130416,000000,22.8686,23.0396,22.785,22.9054,15766.736699236,0
+VEGI.US,D,20130417,000000,22.8686,22.8686,22.5722,22.6498,7274.9440797468,0
+VEGI.US,D,20130418,000000,22.7771,22.8606,22.6249,22.7333,11843.657233505,0
+VEGI.US,D,20130419,000000,22.8964,22.9312,22.8437,22.8875,12080.992981753,0
+VEGI.US,D,20130422,000000,22.8964,22.9133,22.7333,22.8964,7616.8684628148,0
+VEGI.US,D,20130423,000000,22.8964,23.0396,22.8875,23.0217,4271.0378084994,0
+VEGI.US,D,20130424,000000,23.1818,23.2594,23.143,23.2594,4536.5320353522,0
+VEGI.US,D,20130425,000000,23.3528,23.5895,23.3528,23.507,16083.519583549,0
+VEGI.US,D,20130426,000000,23.4801,23.5646,23.4125,23.4125,4596.8716323642,0
+VEGI.US,D,20130429,000000,23.4035,23.7436,23.3936,23.7436,7847.1645914106,0
+VEGI.US,D,20130430,000000,23.667,23.8689,23.667,23.846,47489.274168344,0
+VEGI.US,D,20130501,000000,23.8023,23.8023,23.5398,23.5398,13931.407290121,0
+VEGI.US,D,20130502,000000,23.4801,23.6074,23.4483,23.5895,3872.7964682202,0
+VEGI.US,D,20130503,000000,23.7595,23.853,23.7277,23.7436,7691.2872991296,0
+VEGI.US,D,20130506,000000,23.7734,23.9465,23.7357,23.844,12101.106180757,0
+VEGI.US,D,20130507,000000,23.9554,24.031,23.8361,24.022,7214.6044827348,0
+VEGI.US,D,20130508,000000,24.0479,24.2338,24.0479,24.2249,2786.6837220042,0
+VEGI.US,D,20130509,000000,24.2756,24.2756,24.0976,24.0976,6854.5782205632,0
+VEGI.US,D,20130510,000000,24.1334,24.1334,23.9634,24.0638,9803.1731945496,0
+VEGI.US,D,20130513,000000,24.1503,24.1573,23.9554,24.0479,14524.746660739,0
+VEGI.US,D,20130514,000000,23.9783,24.0718,23.9783,24.0558,9763.9524564918,0
+VEGI.US,D,20130515,000000,23.9952,24.1165,23.9872,24.0479,28705.557618509,0
+VEGI.US,D,20130516,000000,24.0479,24.0638,23.8759,23.9465,13678.98664262,0
+VEGI.US,D,20130517,000000,23.9465,24.031,23.8361,24.031,9578.911025655,0
+VEGI.US,D,20130520,000000,24.0558,24.0976,24.0141,24.0638,6193.8596332818,0
+VEGI.US,D,20130521,000000,24.0399,24.0558,23.8192,23.9296,12369.61738746,0
+VEGI.US,D,20130522,000000,23.9296,24.0718,23.5239,23.5239,26502.156667621,0
+VEGI.US,D,20130523,000000,23.3866,23.5239,23.32,23.4552,17045.93615589,0
+VEGI.US,D,20130524,000000,23.4622,23.4801,23.3379,23.4702,8586.3246548076,0
+VEGI.US,D,20130528,000000,23.7675,23.7675,23.4881,23.5328,18750.529771479,0
+VEGI.US,D,20130529,000000,23.5557,23.684,23.4463,23.684,18086.794204347,0
+VEGI.US,D,20130530,000000,23.6412,23.7834,23.6412,23.7675,9101.22254931,0
+VEGI.US,D,20130531,000000,23.5318,23.5318,23.1888,23.1888,12715.564410329,0
+VEGI.US,D,20130603,000000,23.2494,23.2932,23.2365,23.2862,2478.951777243,0
+VEGI.US,D,20130604,000000,23.3598,23.3598,23.1888,23.3001,5596.497622863,0
+VEGI.US,D,20130605,000000,23.3359,23.3359,22.9332,23.0038,127826.41929007,0
+VEGI.US,D,20130606,000000,22.9561,23.0267,22.8377,23.0267,28127.303147144,0
+VEGI.US,D,20130607,000000,23.1341,23.2862,23.1251,23.2096,32028.25809397,0
+VEGI.US,D,20130610,000000,23.3528,23.3697,23.2494,23.2594,4084.9907177124,0
+VEGI.US,D,20130611,000000,23.0694,23.1301,22.9561,23.0177,16027.202626337,0
+VEGI.US,D,20130612,000000,23.4224,23.4224,22.8785,23.0217,5979.6540638892,0
+VEGI.US,D,20130613,000000,22.8875,23.0903,22.8785,23.0903,49403.045053575,0
+VEGI.US,D,20130614,000000,23.2067,23.2474,22.966,23.0694,12867.419062809,0
+VEGI.US,D,20130617,000000,23.2365,23.2594,23.0396,23.1579,8191.100294379,0
+VEGI.US,D,20130618,000000,23.1221,23.3598,23.1221,23.318,11703.870500428,0
+VEGI.US,D,20130619,000000,23.32,23.32,23.0565,23.0565,7063.7554902048,0
+VEGI.US,D,20130620,000000,22.6936,22.7582,22.2968,22.2968,14134.550600061,0
+VEGI.US,D,20130621,000000,22.5563,22.5563,22.2163,22.4032,15852.217795003,0
+VEGI.US,D,20130624,000000,22.0204,22.1049,21.6455,22.089,28408.8879332,0
+VEGI.US,D,20130625,000000,21.9945,22.1496,21.9607,22.1496,6934.025356629,0
+VEGI.US,D,20130626,000000,22.27,22.3028,22.1238,22.1914,7307.1251981532,0
+VEGI.US,D,20130627,000000,22.4211,22.4211,22.27,22.3097,17032.862576537,0
+VEGI.US,D,20130628,000000,22.2332,22.3435,22.1815,22.2431,18548.392121489,0
+VEGI.US,D,20130701,000000,22.3187,22.4032,22.2163,22.2501,15032.60493559,0
+VEGI.US,D,20130702,000000,22.27,22.3942,22.2003,22.2431,36660.327824591,0
+VEGI.US,D,20130703,000000,22.2501,22.2779,22.1407,22.2252,57043.043695244,0
+VEGI.US,D,20130705,000000,22.3187,22.3942,22.1496,22.2859,5430.56373108,0
+VEGI.US,D,20130708,000000,22.4549,22.5394,22.3714,22.4121,11586.208286254,0
+VEGI.US,D,20130709,000000,22.6757,22.8646,22.6349,22.8467,11194.000905676,0
+VEGI.US,D,20130710,000000,22.7781,22.9561,22.6518,22.8059,8248.4229115404,0
+VEGI.US,D,20130711,000000,23.1301,23.2474,23.0346,23.2474,3267.3891781998,0
+VEGI.US,D,20130712,000000,23.3677,23.3677,23.0784,23.1301,17262.153045183,0
+VEGI.US,D,20130715,000000,23.1221,23.2067,23.0863,23.1798,2403.527280978,0
+VEGI.US,D,20130716,000000,23.1619,23.1619,22.9272,22.975,66475.12836817,0
+VEGI.US,D,20130717,000000,22.9332,23.0108,22.9173,22.9173,2081.716096914,0
+VEGI.US,D,20130718,000000,22.9272,23.0177,22.8815,22.9004,7876.3287299664,0
+VEGI.US,D,20130719,000000,22.966,23.0038,22.8914,23.0038,779.386461405,0
+VEGI.US,D,20130722,000000,23.1052,23.1132,23.0108,23.0515,6699.7065882324,0
+VEGI.US,D,20130723,000000,23.0694,23.0694,22.9173,22.9173,3641.4946796742,0
+VEGI.US,D,20130724,000000,22.8228,22.9491,22.6597,22.7035,24052.369028933,0
+VEGI.US,D,20130725,000000,22.61,22.6597,22.445,22.6597,7589.7156441594,0
+VEGI.US,D,20130726,000000,22.6001,22.619,22.4549,22.5325,3538.9173647538,0
+VEGI.US,D,20130729,000000,22.4987,22.5563,22.4808,22.5325,2538.2857143048,0
+VEGI.US,D,20130730,000000,21.7807,21.7807,21.4993,21.739,9169.6074259236,0
+VEGI.US,D,20130731,000000,21.7211,21.7569,21.5331,21.6017,18676.110935164,0
+VEGI.US,D,20130801,000000,21.8533,21.8533,21.5769,21.6554,11275.459361642,0
+VEGI.US,D,20130802,000000,21.7479,21.7569,21.4993,21.5769,36562.778809421,0
+VEGI.US,D,20130805,000000,21.6017,21.6017,21.4397,21.4924,7398.6402536214,0
+VEGI.US,D,20130806,000000,21.4665,21.4665,21.2448,21.3462,13516.069730688,0
+VEGI.US,D,20130807,000000,21.3203,21.4138,21.2706,21.3631,11035.106633545,0
+VEGI.US,D,20130808,000000,21.4397,21.739,21.4397,21.6882,11323.731039252,0
+VEGI.US,D,20130809,000000,21.739,21.7877,21.5689,21.6554,10172.250396273,0
+VEGI.US,D,20130812,000000,21.6455,21.7569,21.56,21.7479,5251.5562599444,0
+VEGI.US,D,20130813,000000,21.91,21.9279,21.7131,21.8533,11342.838578306,0
+VEGI.US,D,20130814,000000,21.91,21.91,21.7051,21.7718,17625.196287205,0
+VEGI.US,D,20130815,000000,21.5431,21.7569,21.4755,21.7479,5090.6506679124,0
+VEGI.US,D,20130816,000000,21.7131,21.7131,21.4317,21.5152,12069.9307223,0
+VEGI.US,D,20130819,000000,21.5928,21.5928,21.3462,21.3462,4710.5112067368,0
+VEGI.US,D,20130820,000000,21.3293,21.3879,21.2617,21.3462,7194.4912837308,0
+VEGI.US,D,20130821,000000,21.3979,21.3979,20.9186,21.1234,58673.218474519,0
+VEGI.US,D,20130822,000000,21.0568,21.3372,21.0568,21.3372,15445.931175122,0
+VEGI.US,D,20130823,000000,21.3293,21.3979,21.3293,21.3293,84147.590673035,0
+VEGI.US,D,20130826,000000,21.5431,21.5431,21.4227,21.4496,2974.7421326916,0
+VEGI.US,D,20130827,000000,21.3879,21.3879,21.1145,21.1413,13272.70002274,0
+VEGI.US,D,20130828,000000,20.9454,21.0986,20.9454,20.9882,950.348652939,0
+VEGI.US,D,20130829,000000,21.1334,21.1503,21.0568,21.0568,3000.8892913968,0
+VEGI.US,D,20130830,000000,20.9285,21.201,20.9285,21.0131,17826.328277245,0
+VEGI.US,D,20130903,000000,21.2776,21.2865,21.1503,21.2179,4906.6148970258,0
+VEGI.US,D,20130904,000000,21.209,21.4138,21.209,21.4138,10736.425628335,0
+VEGI.US,D,20130905,000000,21.2706,21.3879,21.2706,21.3879,4240.8680099934,0
+VEGI.US,D,20130906,000000,21.4397,21.5848,21.3372,21.4665,40726.211003249,0
+VEGI.US,D,20130909,000000,21.6952,21.9458,21.6952,21.9458,9418.005433623,0
+VEGI.US,D,20130910,000000,22.1815,22.1815,22.0562,22.1307,5846.9069504628,0
+VEGI.US,D,20130911,000000,22.1576,22.1576,21.9846,22.1049,4474.1811184398,0
+VEGI.US,D,20130912,000000,21.9697,22.08,21.8603,22.0124,13572.386687899,0
+VEGI.US,D,20130913,000000,22.0035,22.2163,21.9,22.1238,3895.9266470748,0
+VEGI.US,D,20130916,000000,22.2501,22.5394,22.2501,22.4211,13262.643423238,0
+VEGI.US,D,20130917,000000,22.6597,22.6597,22.2779,22.2779,4606.9282318662,0
+VEGI.US,D,20130918,000000,22.3942,22.9272,22.3097,22.9083,6162.6841748256,0
+VEGI.US,D,20130919,000000,23.1052,23.1052,22.5325,22.8467,16746.24949073,0
+VEGI.US,D,20130920,000000,22.7612,22.7612,22.4211,22.4211,2250.6669685476,0
+VEGI.US,D,20130923,000000,22.5156,22.5563,22.431,22.4718,10560.43513705,0
+VEGI.US,D,20130924,000000,22.2958,22.5653,22.2958,22.5484,15163.340729116,0
+VEGI.US,D,20130925,000000,22.3793,22.5235,22.3356,22.4211,19610.3690289,0
+VEGI.US,D,20130926,000000,22.6428,22.6428,22.3276,22.3435,3043.1270093052,0
+VEGI.US,D,20130927,000000,22.3793,22.3873,22.3793,22.3873,4550.611274655,0
+VEGI.US,D,20130930,000000,22.3276,22.7134,22.0293,22.2163,6910.8951777744,0
+VEGI.US,D,20131001,000000,22.3276,22.3276,22.1815,22.2163,19716.968983621,0
+VEGI.US,D,20131002,000000,22.1815,22.3356,21.9945,22.2332,4951.8695947848,0
+VEGI.US,D,20131003,000000,22.1496,22.3028,22.089,22.2958,5078.58274851,0
+VEGI.US,D,20131004,000000,22.27,22.27,22.27,22.27,785.4204211062,0
+VEGI.US,D,20131007,000000,22.27,22.3793,22.26,22.2859,7800.9042337014,0
+VEGI.US,D,20131008,000000,22.2252,22.2252,22.0472,22.0472,3826.536110511,0
+VEGI.US,D,20131009,000000,21.9766,22.08,21.9508,22.0731,1882.5954267744,0
+VEGI.US,D,20131010,000000,22.1148,22.3793,22.1148,22.3276,10454.840842279,0
+VEGI.US,D,20131011,000000,22.4032,22.4032,22.0731,22.27,5865.0088295664,0
+VEGI.US,D,20131014,000000,22.2431,22.431,22.2431,22.431,2373.357482472,0
+VEGI.US,D,20131015,000000,22.1496,22.3097,22.1496,22.2163,8064.3871406538,0
+VEGI.US,D,20131016,000000,22.2859,22.3714,22.2332,22.3714,5102.7185873148,0
+VEGI.US,D,20131017,000000,22.5653,22.6349,22.4121,22.6349,9836.3599729062,0
+VEGI.US,D,20131018,000000,22.8318,22.8318,22.6597,22.6667,5815.7314920066,0
+VEGI.US,D,20131021,000000,22.7522,22.8725,22.6597,22.6597,9294.3092597484,0
+VEGI.US,D,20131022,000000,22.7781,22.9004,22.7781,22.8318,7455.9628707828,0
+VEGI.US,D,20131023,000000,22.6259,22.8914,22.6259,22.8228,13295.830201594,0
+VEGI.US,D,20131024,000000,22.6856,22.7433,22.5911,22.6955,2645.8913289762,0
+VEGI.US,D,20131025,000000,22.5911,22.8377,22.5911,22.8059,7523.3420874462,0
+VEGI.US,D,20131028,000000,22.9083,22.9939,22.788,22.9491,14520.724020938,0
+VEGI.US,D,20131029,000000,23.0784,23.0784,22.798,22.8377,9055.967851551,0
+VEGI.US,D,20131030,000000,22.9173,22.9173,22.6259,22.6856,12463.143762829,0
+VEGI.US,D,20131031,000000,22.8059,22.8059,22.6001,22.61,7796.8815939006,0
+VEGI.US,D,20131101,000000,22.5484,22.5484,22.4121,22.4649,11972.381707131,0
+VEGI.US,D,20131104,000000,22.431,22.7035,22.431,22.6856,5266.6411591974,0
+VEGI.US,D,20131105,000000,22.6597,22.6597,22.5911,22.6518,5449.6712701338,0
+VEGI.US,D,20131106,000000,22.7701,22.7701,22.6259,22.6856,9641.2619425674,0
+VEGI.US,D,20131107,000000,22.6428,22.6428,22.5156,22.5156,3063.2402083092,0
+VEGI.US,D,20131108,000000,22.5156,22.7035,22.5156,22.6856,16364.098709654,0
+VEGI.US,D,20131111,000000,22.6597,22.7612,22.6597,22.7612,7614.8571429144,0
+VEGI.US,D,20131112,000000,22.619,22.7234,22.619,22.7035,8762.3151460926,0
+VEGI.US,D,20131113,000000,22.7234,22.9083,22.6259,22.9083,17830.350917046,0
+VEGI.US,D,20131114,000000,23.0177,23.0177,22.8914,23.0108,6483.4896989394,0
+VEGI.US,D,20131115,000000,23.1301,23.1699,23.1301,23.1619,15216.640706476,0
+VEGI.US,D,20131118,000000,23.3359,23.3359,23.1549,23.1619,22593.156441193,0
+VEGI.US,D,20131119,000000,23.1132,23.1549,22.966,23.0267,9680.4826806252,0
+VEGI.US,D,20131120,000000,23.1977,23.1977,22.9272,22.9272,6853.572560613,0
+VEGI.US,D,20131121,000000,22.9939,22.9939,22.8228,22.9412,12114.179760109,0
+VEGI.US,D,20131122,000000,22.8914,22.966,22.7522,22.966,5950.4899253334,0
+VEGI.US,D,20131125,000000,23.1132,23.1132,22.8546,22.8546,14528.769300539,0
+VEGI.US,D,20131126,000000,23.0784,23.0784,22.7522,22.9939,13273.70568269,0
+VEGI.US,D,20131127,000000,23.0267,23.0346,23.0038,23.0108,1202.7693004392,0
+VEGI.US,D,20131129,000000,23.0108,23.139,23.0108,23.0784,7957.7871859326,0
+VEGI.US,D,20131202,000000,23.1619,23.1619,22.9272,22.9272,34399.604256541,0
+VEGI.US,D,20131203,000000,23.0108,23.0108,22.61,22.7701,10532.276658445,0
+VEGI.US,D,20131204,000000,22.6955,23.0515,22.6955,23.0267,2242.621688946,0
+VEGI.US,D,20131205,000000,22.8725,22.9083,22.8228,22.8815,4211.7038714376,0
+VEGI.US,D,20131206,000000,23.2246,23.2246,23.0346,23.1549,9930.892008225,0
+VEGI.US,D,20131209,000000,23.1549,23.2166,22.975,23.2166,10341.201267907,0
+VEGI.US,D,20131210,000000,23.3101,23.3101,22.966,23.0108,20898.619425106,0
+VEGI.US,D,20131211,000000,23.2067,23.2067,22.798,22.9272,5418.4958116776,0
+VEGI.US,D,20131212,000000,22.8815,22.8815,22.4987,22.4987,4231.8170704416,0
+VEGI.US,D,20131213,000000,22.6349,22.7294,22.4987,22.6428,3273.423137901,0
+VEGI.US,D,20131216,000000,23.0038,23.0038,22.6955,22.7035,5004.1639121952,0
+VEGI.US,D,20131217,000000,22.6001,22.8914,22.6001,22.7522,10947.614217877,0
+VEGI.US,D,20131218,000000,22.9591,23.1659,22.6607,22.8934,4391.7170025234,0
+VEGI.US,D,20131219,000000,22.9968,23.0386,22.968,23.0207,2392.4650215258,0
+VEGI.US,D,20131220,000000,23.0118,23.1927,22.9968,23.1251,3156.7665836778,0
+VEGI.US,D,20131223,000000,23.323,23.3817,23.1927,23.2007,11130.644328814,0
+VEGI.US,D,20131224,000000,23.143,23.3488,23.143,23.2693,5261.6128594464,0
+VEGI.US,D,20131226,000000,23.3986,23.3986,23.314,23.3817,16485.783563629,0
+VEGI.US,D,20131227,000000,23.4533,23.5318,23.4373,23.4861,3228.168440142,0
+VEGI.US,D,20131230,000000,23.7456,23.7456,23.506,23.6591,30756.098256967,0
+VEGI.US,D,20131231,000000,23.8232,23.8232,23.5318,23.6511,30777.217115921,0
+VEGI.US,D,20140102,000000,23.4861,23.4861,23.2534,23.2534,11412.22911487,0
+VEGI.US,D,20140103,000000,23.4095,23.5318,23.3419,23.4682,7509.2628481434,0
+VEGI.US,D,20140106,000000,23.6263,23.6263,23.2633,23.2971,5165.0695042272,0
+VEGI.US,D,20140107,000000,23.2454,23.2633,23.0664,23.1261,14388.982567462,0
+VEGI.US,D,20140108,000000,23.4274,23.4274,23.2305,23.324,14252.212814234,0
+VEGI.US,D,20140109,000000,23.1172,23.152,22.79,22.8407,363464.61354133,0
+VEGI.US,D,20140110,000000,23.0078,23.2385,23.0078,23.2385,4646.148969924,0
+VEGI.US,D,20140113,000000,23.2385,23.2385,22.9789,22.9978,2350.2273036174,0
+VEGI.US,D,20140114,000000,23.2534,23.2633,22.9113,23.2385,35847.754584829,0
+VEGI.US,D,20140115,000000,23.5139,23.5557,23.2812,23.4095,13895.203531913,0
+VEGI.US,D,20140116,000000,23.4095,23.4861,23.1848,23.2534,4639.1093502726,0
+VEGI.US,D,20140117,000000,23.2126,23.316,23.152,23.2812,4830.1847408106,0
+VEGI.US,D,20140121,000000,23.5557,23.5557,23.2454,23.4006,17160.581390213,0
+VEGI.US,D,20140122,000000,23.4781,23.4861,23.0664,23.2385,9221.901743334,0
+VEGI.US,D,20140123,000000,23.0217,23.2454,22.8934,23.0306,9645.2845823682,0
+VEGI.US,D,20140124,000000,22.8069,22.8069,22.3246,22.4012,14421.163685868,0
+VEGI.US,D,20140127,000000,22.4639,22.5156,22.085,22.3167,8026.1720625462,0
+VEGI.US,D,20140128,000000,22.3933,22.3933,22.1198,22.2133,2921.442155331,0
+VEGI.US,D,20140129,000000,22.2471,22.267,22.1198,22.1198,5921.3257867776,0
+VEGI.US,D,20140130,000000,22.0691,22.077,21.7588,22.0412,8874.949060515,0
+VEGI.US,D,20140131,000000,21.8175,21.9547,21.7738,21.9547,4081.9737378618,0
+VEGI.US,D,20140203,000000,21.7738,21.7738,21.5152,21.5689,6119.440796967,0
+VEGI.US,D,20140204,000000,21.5152,21.731,21.5152,21.6803,10653.961512419,0
+VEGI.US,D,20140205,000000,21.56,21.5689,21.4834,21.56,6442.2576409812,0
+VEGI.US,D,20140206,000000,21.8623,22.0412,21.8623,22.0412,5476.8240887892,0
+VEGI.US,D,20140207,000000,22.2391,22.2928,21.9985,22.1457,7577.647724757,0
+VEGI.US,D,20140210,000000,22.3415,22.3515,22.1626,22.3326,7961.8098257334,0
+VEGI.US,D,20140211,000000,22.444,22.4977,22.3714,22.4639,6320.572787007,0
+VEGI.US,D,20140212,000000,22.3773,22.4291,22.2471,22.3714,3410.1928911282,0
+VEGI.US,D,20140213,000000,22.267,22.3614,22.1626,22.3614,3955.2605841366,0
+VEGI.US,D,20140214,000000,22.3714,22.4291,22.3326,22.3773,8196.12859413,0
+VEGI.US,D,20140218,000000,22.4102,22.4539,22.3077,22.4291,6622.270772067,0
+VEGI.US,D,20140219,000000,22.4639,22.5732,22.3415,22.3614,25567.898573885,0
+VEGI.US,D,20140220,000000,22.4798,22.4798,22.2471,22.4291,6694.6782884814,0
+VEGI.US,D,20140221,000000,22.5732,22.6767,22.4291,22.619,7127.1120670674,0
+VEGI.US,D,20140224,000000,22.7045,22.7045,22.4291,22.4708,9144.4659271686,0
+VEGI.US,D,20140225,000000,22.5911,22.5911,22.4191,22.444,10926.495358923,0
+VEGI.US,D,20140226,000000,22.4539,22.5156,22.4102,22.4539,13064.528413048,0
+VEGI.US,D,20140227,000000,22.4798,22.5832,22.4539,22.5832,8288.6493095484,0
+VEGI.US,D,20140228,000000,22.61,22.7294,22.4539,22.6438,17518.596332484,0
+VEGI.US,D,20140303,000000,22.7363,22.7721,22.444,22.7721,11905.002490468,0
+VEGI.US,D,20140304,000000,22.9978,23.0127,22.8338,22.9789,18880.259905055,0
+VEGI.US,D,20140305,000000,23.0664,23.1589,22.9292,23.1589,6069.157799457,0
+VEGI.US,D,20140306,000000,23.2126,23.4095,23.2126,23.3578,11192.995245726,0
+VEGI.US,D,20140307,000000,23.3737,23.3737,23.2126,23.3071,4205.6699117364,0
+VEGI.US,D,20140310,000000,23.0744,23.2126,23.0744,23.1589,2189.3217115854,0
+VEGI.US,D,20140311,000000,23.324,23.324,23.152,23.1669,3510.7588861482,0
+VEGI.US,D,20140312,000000,23.1261,23.1669,23.0306,23.1669,1854.4369481688,0
+VEGI.US,D,20140313,000000,23.0396,23.0485,22.8169,22.8676,4034.7077202024,0
+VEGI.US,D,20140314,000000,22.8169,22.8755,22.8169,22.8338,849.782657919,0
+VEGI.US,D,20140317,000000,23.1361,23.1361,22.8169,23.0565,6561.931175055,0
+VEGI.US,D,20140318,000000,23.1758,23.1758,23.0306,23.0306,3396.1136518254,0
+VEGI.US,D,20140319,000000,23.2902,23.2902,22.96,22.96,3209.0609010882,0
+VEGI.US,D,20140320,000000,22.6607,22.9113,22.6349,22.7801,28193.676703857,0
+VEGI.US,D,20140321,000000,22.8934,23.0127,22.7453,22.969,1948.9689834876,0
+VEGI.US,D,20140324,000000,23.1848,23.2385,22.8755,23.0485,8507.883178692,0
+VEGI.US,D,20140325,000000,22.9113,23.152,22.9113,23.152,7105.9932081132,0
+VEGI.US,D,20140326,000000,23.3071,23.5895,23.152,23.152,67275.633688529,0
+VEGI.US,D,20140327,000000,23.152,23.1848,23.1082,23.145,2164.1802128304,0
+VEGI.US,D,20140328,000000,23.3071,23.3419,23.3071,23.3419,1583.914421565,0
+VEGI.US,D,20140331,000000,23.2534,23.6263,23.2534,23.6263,7631.9533620678,0
+VEGI.US,D,20140401,000000,23.4274,23.7217,23.4194,23.5318,5884.1163686202,0
+VEGI.US,D,20140402,000000,23.5229,23.7456,23.4781,23.6591,16058.378084794,0
+VEGI.US,D,20140403,000000,23.6342,23.7456,23.4612,23.6263,6506.619877794,0
+VEGI.US,D,20140404,000000,23.7018,23.7217,23.3339,23.3339,8670.8000906244,0
+VEGI.US,D,20140407,000000,23.4095,23.4095,23.2971,23.3498,5801.6522527038,0
+VEGI.US,D,20140408,000000,23.4194,23.496,23.2812,23.496,9814.2354540018,0
+VEGI.US,D,20140409,000000,23.6163,23.6511,23.3339,23.6511,34324.179760276,0
+VEGI.US,D,20140410,000000,23.677,23.7018,23.2713,23.3667,3839.6096898636,0
+VEGI.US,D,20140411,000000,23.324,23.324,23.1589,23.1589,13391.367896863,0
+VEGI.US,D,20140414,000000,23.3339,23.3419,23.0127,23.2971,5083.611048261,0
+VEGI.US,D,20140415,000000,23.4006,23.4006,23.0565,23.1261,2693.1573466356,0
+VEGI.US,D,20140416,000000,23.5736,23.5815,23.4194,23.4453,2358.272583219,0
+VEGI.US,D,20140417,000000,23.6511,23.668,23.5487,23.668,3518.8041657498,0
+VEGI.US,D,20140421,000000,23.6849,23.7018,23.6511,23.6939,14138.573239862,0
+VEGI.US,D,20140422,000000,23.6511,23.7217,23.5487,23.7217,6918.940457376,0
+VEGI.US,D,20140423,000000,23.6591,23.668,23.6342,23.6342,2363.30088297,0
+VEGI.US,D,20140424,000000,23.6263,23.6263,23.3906,23.5646,7744.5872764902,0
+VEGI.US,D,20140425,000000,23.6263,23.6263,23.506,23.5229,3468.5211682398,0
+VEGI.US,D,20140428,000000,23.5646,23.5646,23.3906,23.3906,4157.3982341268,0
+VEGI.US,D,20140429,000000,23.4453,23.668,23.4453,23.4682,3002.9006112972,0
+VEGI.US,D,20140430,000000,23.5139,23.6591,23.4453,23.5318,5153.0015848248,0
+VEGI.US,D,20140501,000000,23.7386,23.7774,23.5139,23.5139,4022.6398008,0
+VEGI.US,D,20140502,000000,23.7018,23.7774,23.6163,23.7386,5802.657912654,0
+VEGI.US,D,20140505,000000,23.7118,23.7625,23.6342,23.7386,3479.583427692,0
+VEGI.US,D,20140506,000000,23.668,23.6849,23.5815,23.5984,3502.7136065466,0
+VEGI.US,D,20140507,000000,23.668,23.8232,23.668,23.8232,4166.4491736786,0
+VEGI.US,D,20140508,000000,23.9524,23.9852,23.8818,23.8818,2248.6556486472,0
+VEGI.US,D,20140509,000000,23.9007,23.9007,23.7118,23.7963,58369.509169558,0
+VEGI.US,D,20140512,000000,23.7685,24.0031,23.7685,23.9753,2679.0781073328,0
+VEGI.US,D,20140513,000000,24.0558,24.0877,23.9673,24.0877,11571.123387001,0
+VEGI.US,D,20140514,000000,24.0976,24.1583,24.029,24.029,21573.41725169,0
+VEGI.US,D,20140515,000000,24.0976,24.1911,23.9007,23.9256,1889.6350464258,0
+VEGI.US,D,20140516,000000,24.029,24.0469,23.9614,24.0469,13868.050713258,0
+VEGI.US,D,20140519,000000,24.0708,24.0708,23.9673,24.0121,8588.335974708,0
+VEGI.US,D,20140520,000000,24.0558,24.0558,23.849,23.9007,10640.887933066,0
+VEGI.US,D,20140521,000000,23.9256,24.0031,23.7963,24.0031,7916.5551279744,0
+VEGI.US,D,20140522,000000,24.0469,24.0469,23.9345,23.9345,1512.5125651008,0
+VEGI.US,D,20140523,000000,23.9097,24.1076,23.9097,24.0877,20420.930948761,0
+VEGI.US,D,20140527,000000,24.1911,24.1911,23.9256,24.0877,16059.383744744,0
+VEGI.US,D,20140528,000000,24.0976,24.1076,24.0469,24.0708,10516.186099241,0
+VEGI.US,D,20140529,000000,24.201,24.2358,24.0389,24.2358,9219.8904234336,0
+VEGI.US,D,20140530,000000,24.2269,24.2269,24.1334,24.1334,3804.4115916066,0
+VEGI.US,D,20140602,000000,24.1662,24.201,24.0031,24.201,17923.877292415,0
+VEGI.US,D,20140603,000000,24.0976,24.4158,23.9524,24.0787,5160.0412044762,0
+VEGI.US,D,20140604,000000,24.0121,24.0976,23.9256,23.9614,9662.3808015216,0
+VEGI.US,D,20140605,000000,24.0121,24.2458,24.0121,24.1662,10131.018338315,0
+VEGI.US,D,20140606,000000,24.2358,24.3124,24.2358,24.3124,1161.537242481,0
+VEGI.US,D,20140609,000000,24.3034,24.3581,24.2179,24.2776,2918.4251754804,0
+VEGI.US,D,20140610,000000,24.1245,24.374,24.1165,24.3412,7550.4949061016,0
+VEGI.US,D,20140611,000000,24.201,24.201,24.0638,24.0976,2658.9649083288,0
+VEGI.US,D,20140612,000000,24.1662,24.2269,23.9614,24.0558,11530.896988993,0
+VEGI.US,D,20140613,000000,24.0121,24.0121,23.8818,23.8818,4173.48879333,0
+VEGI.US,D,20140616,000000,23.8719,24.02,23.8719,24.02,2292.904686456,0
+VEGI.US,D,20140617,000000,24.1433,24.1831,23.8818,24.1742,4951.8695947848,0
+VEGI.US,D,20140618,000000,24.1831,24.2776,24.1245,24.1245,10793.748245497,0
+VEGI.US,D,20140619,000000,24.555,24.555,24.3581,24.4158,44298.31514636,0
+VEGI.US,D,20140620,000000,24.5113,24.563,24.4079,24.4158,8092.5456192594,0
+VEGI.US,D,20140623,000000,24.5292,24.5888,24.4258,24.4427,22338.724473793,0
+VEGI.US,D,20140624,000000,24.6316,24.8474,24.3492,24.3492,7359.4195155636,0
+VEGI.US,D,20140625,000000,24.5908,24.6177,24.4357,24.4685,35948.320579849,0
+VEGI.US,D,20140626,000000,24.4437,24.4625,24.3034,24.4625,31159.367896997,0
+VEGI.US,D,20140627,000000,24.4267,24.4437,24.3492,24.3492,28403.859633449,0
+VEGI.US,D,20140630,000000,24.374,24.5312,24.3412,24.3492,51862.889291764,0
+VEGI.US,D,20140701,000000,24.4625,24.4964,24.4168,24.4864,12308.272130498,0
+VEGI.US,D,20140702,000000,24.4526,24.5729,24.4168,24.5729,14933.04460052,0
+VEGI.US,D,20140703,000000,24.6425,24.6883,24.5133,24.5829,4763.8111840974,0
+VEGI.US,D,20140707,000000,24.5829,24.6008,24.4864,24.5908,24489.83110727,0
+VEGI.US,D,20140708,000000,24.7678,24.7678,24.39,24.4625,5961.5521847856,0
+VEGI.US,D,20140709,000000,24.4079,24.4267,24.3034,24.374,3072.291147861,0
+VEGI.US,D,20140710,000000,23.9475,24.1404,23.9395,24.1215,4509.3792166968,0
+VEGI.US,D,20140711,000000,23.9803,24.0847,23.9713,24.0519,4397.7509622246,0
+VEGI.US,D,20140714,000000,24.208,24.2686,24.0519,24.0519,3878.8304279214,0
+VEGI.US,D,20140715,000000,24.1563,24.2169,23.9992,24.035,7551.5005660518,0
+VEGI.US,D,20140716,000000,23.9713,24.208,23.9713,24.1642,7529.3760471474,0
+VEGI.US,D,20140717,000000,24.1304,24.199,23.9395,24.0429,4830.1847408106,0
+VEGI.US,D,20140718,000000,23.9574,24.1493,23.9574,24.1145,3103.4666063172,0
+VEGI.US,D,20140721,000000,23.9902,24.0946,23.9902,24.0598,4082.979397812,0
+VEGI.US,D,20140722,000000,24.1404,24.1732,24.0688,24.1215,5723.2107765882,0
+VEGI.US,D,20140723,000000,24.0688,24.2259,23.9713,24.0429,5376.2580937692,0
+VEGI.US,D,20140724,000000,24.1732,24.1732,24.0847,24.0847,4667.2678288782,0
+VEGI.US,D,20140725,000000,23.9644,23.9644,23.853,23.853,5411.4561920262,0
+VEGI.US,D,20140728,000000,23.853,23.8759,23.843,23.8759,2438.725379235,0
+VEGI.US,D,20140729,000000,23.9306,23.9306,23.7038,23.8082,9336.5469776568,0
+VEGI.US,D,20140730,000000,23.8082,23.8082,23.5487,23.5487,12008.585465338,0
+VEGI.US,D,20140731,000000,23.3399,23.5984,23.3399,23.3717,7202.5365633324,0
+VEGI.US,D,20140801,000000,23.2255,23.3717,23.2255,23.3717,4590.837672663,0
+VEGI.US,D,20140804,000000,23.3309,23.4602,23.313,23.4433,3126.5967851718,0
+VEGI.US,D,20140805,000000,23.4851,23.5487,23.4851,23.495,5809.6975323054,0
+VEGI.US,D,20140806,000000,23.505,23.6273,23.505,23.5895,19515.836993581,0
+VEGI.US,D,20140807,000000,23.5487,23.5487,23.322,23.3399,2439.7310391852,0
+VEGI.US,D,20140808,000000,23.2942,23.5388,23.2942,23.5388,5442.6316504824,0
+VEGI.US,D,20140811,000000,23.6521,23.6959,23.6521,23.6859,12379.673986962,0
+VEGI.US,D,20140812,000000,23.6959,23.6959,23.6352,23.6859,9425.0450532744,0
+VEGI.US,D,20140813,000000,23.669,23.7903,23.6601,23.7038,6521.704777047,0
+VEGI.US,D,20140814,000000,23.8252,23.8252,23.7307,23.7903,12866.413402859,0
+VEGI.US,D,20140815,000000,23.853,23.8958,23.7307,23.8759,8734.156667487,0
+VEGI.US,D,20140818,000000,23.9395,24.035,23.9306,23.9713,3998.5039619952,0
+VEGI.US,D,20140819,000000,24.1732,24.1732,24.026,24.0598,2075.6821372128,0
+VEGI.US,D,20140820,000000,24.4864,24.4864,24.0429,24.0598,3199.0043015862,0
+VEGI.US,D,20140821,000000,24.0519,24.0847,23.843,24.0767,3659.5965587778,0
+VEGI.US,D,20140822,000000,24.035,24.035,23.8252,23.8252,2896.300656576,0
+VEGI.US,D,20140825,000000,23.8759,23.9574,23.8759,23.9226,4223.77179084,0
+VEGI.US,D,20140826,000000,23.8172,24.035,23.8172,23.9475,14450.327824424,0
+VEGI.US,D,20140827,000000,23.9902,24.0429,23.8759,23.9992,9821.2750736532,0
+VEGI.US,D,20140828,000000,23.8659,23.9226,23.8172,23.9127,6161.6785148754,0
+VEGI.US,D,20140829,000000,23.8659,23.9047,23.8341,23.8341,4387.6943627226,0
+VEGI.US,D,20140902,000000,23.9127,23.9226,23.843,23.86,7683.242019528,0
+VEGI.US,D,20140903,000000,23.9803,24.1215,23.86,23.8858,4250.9246094954,0
+VEGI.US,D,20140904,000000,23.8172,23.8341,23.669,23.7038,4223.77179084,0
+VEGI.US,D,20140905,000000,23.6859,23.7227,23.6859,23.7038,7059.732850404,0
+VEGI.US,D,20140908,000000,23.8341,23.8341,23.6432,23.7138,2397.4933212768,0
+VEGI.US,D,20140909,000000,23.7406,23.7406,23.5736,23.5815,6545.8406158518,0
+VEGI.US,D,20140910,000000,23.505,23.505,23.3886,23.505,2707.2365859384,0
+VEGI.US,D,20140911,000000,23.4851,23.4851,23.4513,23.4513,1119.2995245726,0
+VEGI.US,D,20140912,000000,23.4264,23.4851,23.3717,23.4433,6466.393479786,0
+VEGI.US,D,20140915,000000,23.3648,23.495,23.3648,23.4264,3834.5813901126,0
+VEGI.US,D,20140916,000000,23.3807,23.7038,23.3399,23.5815,5377.2637537194,0
+VEGI.US,D,20140917,000000,23.6352,23.6352,23.5557,23.5557,1342.556033517,0
+VEGI.US,D,20140918,000000,23.5129,23.7307,23.5129,23.7307,2402.5216210278,0
+VEGI.US,D,20140919,000000,23.9047,23.9047,23.678,23.678,9393.8695948182,0
+VEGI.US,D,20140922,000000,23.6273,23.6273,23.4851,23.5318,5177.1374236296,0
+VEGI.US,D,20140923,000000,23.6074,23.6074,23.4672,23.505,7324.2214173066,0
+VEGI.US,D,20140924,000000,23.7406,23.7406,23.3986,23.4771,3381.0287525724,0
+VEGI.US,D,20140925,000000,23.3886,23.4264,23.2862,23.3031,5962.5578447358,0
+VEGI.US,D,20140926,000000,23.2673,23.2673,23.2594,23.2594,1458.20692779,0
+VEGI.US,D,20140929,000000,23.2594,23.2942,23.0764,23.1629,3374.9947928712,0
+VEGI.US,D,20140930,000000,23.2773,23.322,23.2076,23.2255,3103.4666063172,0
+VEGI.US,D,20141001,000000,23.3558,23.3558,22.8497,22.8497,4066.8888386088,0
+VEGI.US,D,20141002,000000,22.8338,22.8338,22.5454,22.5971,4563.6848540076,0
+VEGI.US,D,20141003,000000,22.8944,22.9998,22.6418,22.6846,10386.455965666,0
+VEGI.US,D,20141006,000000,22.799,22.8855,22.799,22.8855,4018.6171609992,0
+VEGI.US,D,20141007,000000,22.6329,22.7363,22.5454,22.5543,21080.643876092,0
+VEGI.US,D,20141008,000000,22.4758,22.4758,22.3028,22.3028,2068.6425175614,0
+VEGI.US,D,20141009,000000,22.5036,22.6239,22.2859,22.2958,7894.43060907,0
+VEGI.US,D,20141010,000000,22.2143,22.2859,21.9876,22.0512,40004.147159006,0
+VEGI.US,D,20141013,000000,22.0591,22.077,21.9468,21.9468,2380.3971021234,0
+VEGI.US,D,20141014,000000,21.901,22.1636,21.901,21.9876,7873.3117501158,0
+VEGI.US,D,20141015,000000,21.8523,21.9786,21.554,21.9786,22722.886574769,0
+VEGI.US,D,20141016,000000,22.0412,22.0412,21.8523,21.9975,2780.649762303,0
+VEGI.US,D,20141017,000000,22.3654,22.3654,22.077,22.092,18084.782884447,0
+VEGI.US,D,20141020,000000,22.1984,22.4062,22.0691,22.4062,1377.754131774,0
+VEGI.US,D,20141021,000000,22.5036,22.607,22.433,22.607,3706.8625764372,0
+VEGI.US,D,20141022,000000,22.6418,22.6418,22.4758,22.4758,6383.9293638696,0
+VEGI.US,D,20141023,000000,22.6597,22.6597,22.4758,22.4758,10513.169119391,0
+VEGI.US,D,20141024,000000,22.79,22.79,22.7134,22.7711,5188.1996830818,0
+VEGI.US,D,20141027,000000,22.7443,22.7443,22.5454,22.617,11999.534525786,0
+VEGI.US,D,20141028,000000,22.79,22.8944,22.7532,22.8855,5013.214851747,0
+VEGI.US,D,20141029,000000,23.1211,23.1211,22.7711,22.8407,15442.914195271,0
+VEGI.US,D,20141030,000000,22.8069,23.1122,22.8069,22.9531,5368.2128141676,0
+VEGI.US,D,20141031,000000,23.2355,23.2673,23.147,23.1987,7423.7817523764,0
+VEGI.US,D,20141103,000000,23.4513,23.4513,22.9899,23.0157,15466.044374126,0
+VEGI.US,D,20141104,000000,22.8676,23.1122,22.8676,22.962,4802.026262205,0
+VEGI.US,D,20141105,000000,23.2355,23.2355,23.0237,23.1629,5485.875028341,0
+VEGI.US,D,20141106,000000,22.9998,23.2494,22.9998,23.0953,3621.3814806702,0
+VEGI.US,D,20141107,000000,23.1987,23.3309,23.0953,23.3309,6363.8161648656,0
+VEGI.US,D,20141110,000000,23.3031,23.4175,23.2773,23.3717,4096.0529771646,0
+VEGI.US,D,20141111,000000,23.4672,23.6273,23.4672,23.5815,2954.6289336876,0
+VEGI.US,D,20141112,000000,23.5736,23.5895,23.495,23.5815,3884.8643876226,0
+VEGI.US,D,20141113,000000,23.6074,23.6859,23.5815,23.6859,4418.8698211788,0
+VEGI.US,D,20141114,000000,23.7227,23.7227,23.6352,23.678,4141.3076749236,0
+VEGI.US,D,20141117,000000,23.5219,23.6173,23.4672,23.5736,7309.1365180536,0
+VEGI.US,D,20141118,000000,23.843,23.9127,23.843,23.8759,3522.8268055506,0
+VEGI.US,D,20141119,000000,23.8759,23.9395,23.6601,23.8759,26663.062259653,0
+VEGI.US,D,20141120,000000,23.669,23.9475,23.669,23.7227,83811.700249668,0
+VEGI.US,D,20141121,000000,23.9127,23.9644,23.8172,23.843,194224.11184208,0
+VEGI.US,D,20141124,000000,23.9644,23.9644,23.669,23.6859,8916.1811184732,0
+VEGI.US,D,20141125,000000,23.7804,23.9306,23.6601,23.6959,8013.0984831936,0
+VEGI.US,D,20141126,000000,23.7038,23.7406,23.5557,23.7406,8300.7172289508,0
+VEGI.US,D,20141128,000000,23.5984,23.6074,23.495,23.5815,1937.9067240354,0
+VEGI.US,D,20141201,000000,23.4175,23.4602,23.2862,23.4175,2440.7366991354,0
+VEGI.US,D,20141202,000000,23.5219,23.5219,23.3309,23.3309,23563.618293136,0
+VEGI.US,D,20141203,000000,23.5318,23.669,23.4672,23.5557,9357.665836611,0
+VEGI.US,D,20141204,000000,23.6074,23.6074,23.4075,23.4075,10293.935250247,0
+VEGI.US,D,20141205,000000,23.3886,23.5318,23.3886,23.495,2860.0968983688,0
+VEGI.US,D,20141208,000000,23.2942,23.3648,23.147,23.3309,24028.233190129,0
+VEGI.US,D,20141209,000000,23.2355,23.3479,23.147,23.3479,6082.2313788096,0
+VEGI.US,D,20141210,000000,23.4175,23.4175,23.0764,23.0764,9976.146705984,0
+VEGI.US,D,20141211,000000,22.9213,23.1897,22.9213,22.9392,9626.1770433144,0
+VEGI.US,D,20141212,000000,22.7622,23.0505,22.5633,22.5633,71678.412950505,0
+VEGI.US,D,20141215,000000,22.4589,22.5633,22.3276,22.441,12853.339823506,0
+VEGI.US,D,20141216,000000,22.26,22.7443,21.9537,22.3654,25148.538374651,0
+VEGI.US,D,20141217,000000,22.3883,22.8029,22.3883,22.8029,5515.0391668968,0
+VEGI.US,D,20141218,000000,22.9958,23.0824,22.9262,23.0824,11747.113878286,0
+VEGI.US,D,20141219,000000,22.967,23.496,22.967,23.4075,10879.229341264,0
+VEGI.US,D,20141222,000000,23.3986,23.4781,23.2584,23.4433,15438.89155547,0
+VEGI.US,D,20141223,000000,23.5756,23.6452,23.4264,23.4682,6395.997283272,0
+VEGI.US,D,20141224,000000,23.4682,23.6452,23.4682,23.5825,49775.139235149,0
+VEGI.US,D,20141226,000000,23.6889,23.6889,23.6452,23.6452,932.2467738354,0
+VEGI.US,D,20141229,000000,23.68,23.7675,23.4264,23.6004,54118.584560063,0
+VEGI.US,D,20141230,000000,23.3807,23.6094,23.33,23.5318,44270.156667754,0
+VEGI.US,D,20141231,000000,23.2763,23.6362,23.1788,23.3121,4471.1641385892,0
+VEGI.US,D,20150102,000000,23.2663,23.2663,23.0565,23.137,1802.1426307584,0
+VEGI.US,D,20150105,000000,22.9262,23.1967,22.6349,22.8367,7946.7249264804,0
+VEGI.US,D,20150106,000000,22.8805,22.8805,22.4768,22.6259,14819.405026147,0
+VEGI.US,D,20150107,000000,22.8278,23.0824,22.7473,22.8188,9810.212814201,0
+VEGI.US,D,20150108,000000,22.9342,23.33,22.9342,23.1788,10552.389857449,0
+VEGI.US,D,20150109,000000,23.0565,23.2663,23.0565,23.0824,55222.799185382,0
+VEGI.US,D,20150112,000000,23.0923,23.137,22.8805,23.1092,8271.553090395,0
+VEGI.US,D,20150113,000000,23.1619,23.4075,22.977,22.977,5876.0710890186,0
+VEGI.US,D,20150114,000000,23.0118,23.0118,22.784,22.9431,1990.2010414458,0
+VEGI.US,D,20150115,000000,23.0386,23.146,22.9511,23.0297,1596.9880009176,0
+VEGI.US,D,20150116,000000,22.9163,23.0824,22.9163,23.0386,10053.582522149,0
+VEGI.US,D,20150120,000000,23.2415,23.4175,23.0923,23.1619,7371.487434966,0
+VEGI.US,D,20150121,000000,23.2663,23.3886,23.2663,23.3886,1651.2936382284,0
+VEGI.US,D,20150122,000000,23.5139,23.7744,23.4075,23.6094,7523.3420874462,0
+VEGI.US,D,20150123,000000,23.4264,23.506,23.3648,23.4781,13331.028299851,0
+VEGI.US,D,20150126,000000,23.4682,23.5915,23.3986,23.5398,4671.290468679,0
+VEGI.US,D,20150127,000000,23.4781,23.6293,23.2246,23.5229,7010.4555128442,0
+VEGI.US,D,20150128,000000,23.6193,23.6193,23.3558,23.3558,10005.31084454,0
+VEGI.US,D,20150129,000000,23.3558,23.496,23.1182,23.4781,7481.1043695378,0
+VEGI.US,D,20150130,000000,23.3807,23.4075,23.2156,23.3558,6450.3029205828,0
+VEGI.US,D,20150202,000000,23.3717,23.4433,23.1619,23.4433,4771.856463699,0
+VEGI.US,D,20150203,000000,23.6094,23.7068,23.5825,23.6631,5766.4541544468,0
+VEGI.US,D,20150204,000000,23.5915,23.6541,23.4861,23.5318,3565.064523459,0
+VEGI.US,D,20150205,000000,23.5229,23.7744,23.5229,23.7744,8092.5456192594,0
+VEGI.US,D,20150206,000000,23.8112,23.8112,23.4861,23.506,9099.2112294096,0
+VEGI.US,D,20150209,000000,23.5656,23.68,23.5229,23.5825,12688.411591673,0
+VEGI.US,D,20150210,000000,23.6452,23.7337,23.5577,23.68,5499.9542676438,0
+VEGI.US,D,20150211,000000,23.7068,23.7068,23.6094,23.6631,1593.971021067,0
+VEGI.US,D,20150212,000000,23.7933,23.8381,23.7506,23.8381,1103.2089653694,0
+VEGI.US,D,20150213,000000,24.1473,24.1473,24.031,24.1274,4768.8394838484,0
+VEGI.US,D,20150217,000000,24.0141,24.1016,23.9763,24.0568,4765.8225039978,0
+VEGI.US,D,20150218,000000,24.1016,24.1881,24.0409,24.1881,12165.468417569,0
+VEGI.US,D,20150219,000000,24.1274,24.3024,24.1115,24.1722,8636.6076523176,0
+VEGI.US,D,20150220,000000,24.1473,24.2935,24.1374,24.2935,16852.849445452,0
+VEGI.US,D,20150223,000000,24.1274,24.2517,24.1274,24.1791,5718.1824768372,0
+VEGI.US,D,20150224,000000,24.206,24.3402,24.206,24.3114,8493.8039393892,0
+VEGI.US,D,20150225,000000,24.3571,24.3571,24.3024,24.3402,4081.9737378618,0
+VEGI.US,D,20150226,000000,24.1881,24.3999,23.9683,24.0041,5876.0710890186,0
+VEGI.US,D,20150227,000000,24.1115,24.1115,23.9763,24.0489,13554.284808796,0
+VEGI.US,D,20150302,000000,23.9087,24.0568,23.8629,24.031,5123.837446269,0
+VEGI.US,D,20150303,000000,23.9763,23.9763,23.8033,23.8997,6947.0989359816,0
+VEGI.US,D,20150304,000000,23.7426,23.7744,23.7068,23.7068,2619.744170271,0
+VEGI.US,D,20150305,000000,23.6452,23.6969,23.5398,23.5825,5809.6975323054,0
+VEGI.US,D,20150306,000000,23.4781,23.5915,23.2932,23.33,6263.2501698456,0
+VEGI.US,D,20150309,000000,23.321,23.4523,23.321,23.3648,19932.180212964,0
+VEGI.US,D,20150310,000000,23.0386,23.1967,23.0118,23.0118,2619.744170271,0
+VEGI.US,D,20150311,000000,22.9262,22.967,22.8447,22.8904,13099.726511305,0
+VEGI.US,D,20150312,000000,23.1689,23.1788,23.0824,23.1271,5922.3314467278,0
+VEGI.US,D,20150313,000000,22.9083,23.1182,22.794,22.9083,12300.226850896,0
+VEGI.US,D,20150316,000000,22.9869,23.0485,22.9262,23.0386,5466.7674892872,0
+VEGI.US,D,20150317,000000,22.9958,23.0118,22.8904,23.0118,5694.0466380324,0
+VEGI.US,D,20150318,000000,22.9431,23.2763,22.8109,23.2156,176305.26284941,0
+VEGI.US,D,20150319,000000,22.9083,23.0664,22.7473,22.8447,12643.156893914,0
+VEGI.US,D,20150320,000000,22.9869,23.1271,22.9511,23.1271,3301.5816165066,0
+VEGI.US,D,20150323,000000,23.4861,23.4861,23.0485,23.1092,8544.0869368992,0
+VEGI.US,D,20150324,000000,23.0485,23.1271,23.0485,23.0485,6606.1802128638,0
+VEGI.US,D,20150325,000000,23.1619,23.1619,22.977,22.977,1253.0522979492,0
+VEGI.US,D,20150326,000000,22.8109,22.8546,22.784,22.784,2392.4650215258,0
+VEGI.US,D,20150327,000000,22.7661,22.8367,22.7473,22.7572,4782.9187231512,0
+VEGI.US,D,20150330,000000,22.9431,23.0297,22.9083,22.9958,8544.0869368992,0
+VEGI.US,D,20150331,000000,22.8546,23.1967,22.784,22.784,5662.8711795762,0
+VEGI.US,D,20150401,000000,22.9163,23.0297,22.9163,22.977,3987.441702543,0
+VEGI.US,D,20150402,000000,23.2156,23.2415,23.1271,23.1619,18566.494000592,0
+VEGI.US,D,20150406,000000,23.1689,23.4781,23.1689,23.3121,6375.884084268,0
+VEGI.US,D,20150407,000000,23.4264,23.4523,23.3469,23.4523,2264.7462078504,0
+VEGI.US,D,20150408,000000,23.4682,23.4682,23.4523,23.4523,1367.697532272,0
+VEGI.US,D,20150409,000000,23.5139,23.5139,23.4781,23.4781,1664.367217581,0
+VEGI.US,D,20150410,000000,23.5229,23.5756,23.5229,23.5656,10250.691872389,0
+VEGI.US,D,20150413,000000,23.5398,23.5398,23.4682,23.4682,1935.895404135,0
+VEGI.US,D,20150414,000000,23.4433,23.6362,23.4354,23.5139,1822.2558297624,0
+VEGI.US,D,20150415,000000,23.6004,23.7744,23.5229,23.7426,22510.692325277,0
+VEGI.US,D,20150416,000000,23.6889,23.7168,23.6452,23.68,3021.0024904008,0
+VEGI.US,D,20150417,000000,23.3986,23.4612,23.2663,23.3121,10022.407063693,0
+VEGI.US,D,20150420,000000,23.2852,23.4354,23.2415,23.2494,6840.4989812604,0
+VEGI.US,D,20150421,000000,23.3717,23.3717,23.2852,23.2852,25290.33642763,0
+VEGI.US,D,20150422,000000,23.2335,23.2852,23.1878,23.2852,3362.9268734688,0
+VEGI.US,D,20150423,000000,23.3986,23.5229,23.3886,23.4781,5237.4770206416,0
+VEGI.US,D,20150424,000000,23.5915,23.5915,23.4861,23.5139,12300.226850896,0
+VEGI.US,D,20150427,000000,23.5398,23.5656,23.4861,23.4861,6947.0989359816,0
+VEGI.US,D,20150428,000000,23.3648,23.4612,23.3389,23.4354,12985.081276982,0
+VEGI.US,D,20150429,000000,23.3986,23.4175,23.3389,23.3886,4896.5582975238,0
+VEGI.US,D,20150430,000000,23.2932,23.33,23.1967,23.1967,2275.8084673026,0
+VEGI.US,D,20150501,000000,23.5756,23.8629,23.506,23.8629,64693.098936416,0
+VEGI.US,D,20150504,000000,23.8033,23.8112,23.672,23.7585,8200.1512339308,0
+VEGI.US,D,20150505,000000,23.7426,23.7426,23.5577,23.5577,2849.0346389166,0
+VEGI.US,D,20150506,000000,23.7257,23.7257,23.5318,23.5915,4516.4188363482,0
+VEGI.US,D,20150507,000000,23.4523,23.7585,23.4523,23.7585,16623.558976806,0
+VEGI.US,D,20150508,000000,24.4695,24.4973,24.2338,24.4526,26652.0000002,0
+VEGI.US,D,20150511,000000,24.4973,24.4973,24.2766,24.3024,40660.843106486,0
+VEGI.US,D,20150512,000000,24.2676,24.3213,24.1274,24.2517,1518.546524802,0
+VEGI.US,D,20150513,000000,24.5321,24.5849,24.39,24.5321,8087.5173195084,0
+VEGI.US,D,20150514,000000,24.5849,24.7788,24.567,24.7788,7290.0289789998,0
+VEGI.US,D,20150515,000000,24.6813,24.743,24.6813,24.7161,2891.272356825,0
+VEGI.US,D,20150518,000000,24.4973,24.7618,24.4973,24.7529,11390.104595965,0
+VEGI.US,D,20150519,000000,24.6992,24.7529,24.6117,24.6366,6947.0989359816,0
+VEGI.US,D,20150520,000000,24.6724,24.8404,24.6724,24.7867,11501.732850437,0
+VEGI.US,D,20150521,000000,24.7957,24.9558,24.7708,24.9269,2392.4650215258,0
+VEGI.US,D,20150522,000000,24.9886,24.9965,24.8752,24.9737,19590.255829896,0
+VEGI.US,D,20150526,000000,24.7241,24.7241,24.5143,24.6117,14702.748471924,0
+VEGI.US,D,20150527,000000,24.6634,24.7241,24.5321,24.7241,1480.3314466944,0
+VEGI.US,D,20150528,000000,24.6634,24.7161,24.6276,24.7161,3098.4383065662,0
+VEGI.US,D,20150529,000000,24.6445,24.6724,24.6117,24.6197,2506.1045958984,0
+VEGI.US,D,20150601,000000,24.6018,24.6018,24.2149,24.382,24341.999094591,0
+VEGI.US,D,20150602,000000,24.4625,24.5849,24.4437,24.4437,4889.5186778724,0
+VEGI.US,D,20150603,000000,24.6197,24.733,24.5928,24.6903,8882.9943401166,0
+VEGI.US,D,20150604,000000,24.5143,24.5143,24.2338,24.2428,15718.465021626,0
+VEGI.US,D,20150605,000000,24.1115,24.1553,23.9345,24.1185,2275.8084673026,0
+VEGI.US,D,20150608,000000,23.9683,23.9862,23.9256,23.9862,10137.052298016,0
+VEGI.US,D,20150609,000000,23.8709,23.9614,23.8381,23.8381,8218.2531130344,0
+VEGI.US,D,20150610,000000,24.0409,24.2607,24.0409,24.1473,5819.7541318074,0
+VEGI.US,D,20150611,000000,24.1274,24.197,24.1274,24.197,983.5354312956,0
+VEGI.US,D,20150612,000000,23.9862,24.0041,23.9862,23.9862,797.4883405086,0
+VEGI.US,D,20150615,000000,23.5229,23.9176,23.5229,23.8033,7857.2211909126,0
+VEGI.US,D,20150616,000000,23.7844,23.8033,23.7337,23.8033,1593.971021067,0
+VEGI.US,D,20150617,000000,23.8112,23.8202,23.6094,23.7675,7743.58161654,0
+VEGI.US,D,20150618,000000,23.9614,24.0747,23.847,23.9614,8882.9943401166,0
+VEGI.US,D,20150619,000000,24.0827,24.0827,23.9614,23.9614,1024.7674892538,0
+VEGI.US,D,20150622,000000,24.0141,24.2517,24.0141,24.1115,1822.2558297624,0
+VEGI.US,D,20150623,000000,24.2149,24.2149,24.0747,24.0916,4518.4301562486,0
+VEGI.US,D,20150624,000000,24.022,24.022,24.022,24.022,227.2791487452,0
+VEGI.US,D,20150625,000000,23.8331,23.9673,23.8331,23.9673,3374.9947928712,0
+VEGI.US,D,20150626,000000,24.1205,24.1205,24.0827,24.0827,449.5299977394,0
+VEGI.US,D,20150629,000000,23.7028,23.7028,23.4095,23.4095,5289.771338052,0
+VEGI.US,D,20150630,000000,23.8261,23.9077,23.6949,23.8619,2649.913968777,0
+VEGI.US,D,20150701,000000,23.9673,23.9673,23.8003,23.8261,36681.446683545,0
+VEGI.US,D,20150702,000000,23.9425,24.0668,23.9256,23.9256,11701.859180527,0
+VEGI.US,D,20150706,000000,24.0041,24.0041,23.676,23.676,13165.094408068,0
+VEGI.US,D,20150707,000000,23.5169,23.5169,23.3568,23.4632,6639.3669912204,0
+VEGI.US,D,20150708,000000,23.3658,23.4194,23.1351,23.1957,46582.168893264,0
+VEGI.US,D,20150709,000000,23.4373,23.4891,23.1251,23.3479,27453.51098051,0
+VEGI.US,D,20150710,000000,23.6501,23.7128,23.5258,23.7128,14740.963550032,0
+VEGI.US,D,20150713,000000,23.7128,23.7227,23.6044,23.6581,10349.246547508,0
+VEGI.US,D,20150714,000000,23.7227,23.7396,23.676,23.676,1571.8465021626,0
+VEGI.US,D,20150715,000000,23.7565,23.7565,23.6402,23.7466,2792.7176817054,0
+VEGI.US,D,20150716,000000,23.9077,23.9514,23.9077,23.9514,2250.6669685476,0
+VEGI.US,D,20150717,000000,23.854,24.0141,23.854,24.0141,4162.4265338778,0
+VEGI.US,D,20150720,000000,23.9256,23.9256,23.7715,23.7913,4726.60176594,0
+VEGI.US,D,20150721,000000,23.8689,23.8788,23.6322,23.667,32293.752320822,0
+VEGI.US,D,20150722,000000,23.6501,23.7565,23.5616,23.5616,12039.760923794,0
+VEGI.US,D,20150723,000000,23.5696,23.667,23.3906,23.4274,5289.771338052,0
+VEGI.US,D,20150724,000000,23.3021,23.5089,23.1679,23.2047,1912.7652252804,0
+VEGI.US,D,20150727,000000,23.1599,23.1599,22.9044,22.9302,15528.395291038,0
+VEGI.US,D,20150728,000000,23.0356,23.0356,22.7323,23.0018,10349.246547508,0
+VEGI.US,D,20150729,000000,23.0635,23.152,23.0535,23.1251,1012.6995698514,0
+VEGI.US,D,20150730,000000,23.1351,23.1351,23.0535,23.0804,2701.2026262372,0
+VEGI.US,D,20150731,000000,23.0804,23.0804,23.0804,23.0804,112.6339144224,0
+VEGI.US,D,20150803,000000,23.1072,23.2663,23.0456,23.0993,3023.0138103012,0
+VEGI.US,D,20150804,000000,22.973,23.2325,22.973,23.1162,2701.2026262372,0
+VEGI.US,D,20150805,000000,23.2584,23.3479,23.1778,23.2584,1349.5956531684,0
+VEGI.US,D,20150806,000000,23.3906,23.3906,23.152,23.152,2757.5195834484,0
+VEGI.US,D,20150807,000000,23.0535,23.0535,22.8676,22.8676,2701.2026262372,0
+VEGI.US,D,20150810,000000,22.9919,23.152,22.7681,23.0635,121069.39008468,0
+VEGI.US,D,20150811,000000,22.964,22.964,22.6259,22.7264,25840.432420389,0
+VEGI.US,D,20150812,000000,22.6617,22.7771,22.5474,22.7771,8215.2361331838,0
+VEGI.US,D,20150813,000000,22.7085,22.8944,22.6697,22.7592,6639.3669912204,0
+VEGI.US,D,20150814,000000,22.8228,22.8855,22.7264,22.787,11476.591351682,0
+VEGI.US,D,20150817,000000,22.6259,22.8228,22.6259,22.8228,3148.7213040762,0
+VEGI.US,D,20150818,000000,22.8576,22.8576,22.7413,22.7681,9451.1922119796,0
+VEGI.US,D,20150819,000000,22.5195,22.5195,22.3425,22.4121,13276.72266254,0
+VEGI.US,D,20150820,000000,22.265,22.265,22.093,22.093,13840.897894603,0
+VEGI.US,D,20150821,000000,21.8792,21.8792,21.2497,21.2497,37356.244510129,0
+VEGI.US,D,20150824,000000,20.0843,21.2686,19.5165,20.6362,36199.735567399,0
+VEGI.US,D,20150825,000000,21.552,21.552,20.5129,20.6103,10689.159610676,0
+VEGI.US,D,20150826,000000,21.0717,21.0717,20.5378,20.7794,4726.60176594,0
+VEGI.US,D,20150827,000000,21.0807,21.4367,21.0459,21.3293,9002.6678741904,0
+VEGI.US,D,20150828,000000,21.2497,21.2497,21.196,21.2239,6526.733076798,0
+VEGI.US,D,20150831,000000,21.205,21.3472,21.1244,21.2855,4049.7926194554,0
+VEGI.US,D,20150901,000000,20.7247,20.8689,20.7247,20.7704,8777.4000453456,0
+VEGI.US,D,20150902,000000,20.7973,20.8072,20.6541,20.8072,11701.859180527,0
+VEGI.US,D,20150903,000000,20.8947,21.0717,20.8947,21.0021,36569.818429073,0
+VEGI.US,D,20150904,000000,20.7893,20.7893,20.5934,20.7515,24979.587503018,0
+VEGI.US,D,20150908,000000,20.8778,21.0111,20.8778,21.0111,2926.470455082,0
+VEGI.US,D,20150909,000000,20.8162,20.8162,20.7893,20.7893,337.9017432672,0
+VEGI.US,D,20150910,000000,20.8301,20.8858,20.8072,20.84,7490.1553090896,0
+VEGI.US,D,20150911,000000,20.7973,20.7973,20.6899,20.7704,11026.055693993,0
+VEGI.US,D,20150914,000000,20.7704,20.7704,20.664,20.664,6415.1048223258,0
+VEGI.US,D,20150915,000000,20.5835,20.7247,20.5835,20.7247,1235.9560787958,0
+VEGI.US,D,20150916,000000,20.8689,20.9206,20.8689,20.9206,899.0599954788,0
+VEGI.US,D,20150917,000000,20.9932,20.9932,20.7247,20.9305,3362.9268734688,0
+VEGI.US,D,20150918,000000,20.6263,20.6263,20.4413,20.4413,4612.9621915674,0
+VEGI.US,D,20150921,000000,20.5656,20.5656,20.326,20.3518,14853.597464454,0
+VEGI.US,D,20150922,000000,19.96,19.96,19.7661,19.8805,6188.8313335308,0
+VEGI.US,D,20150923,000000,19.8009,19.8009,19.4469,19.4469,2138.0330541252,0
+VEGI.US,D,20150924,000000,19.3833,19.3833,19.0452,19.3753,4584.8037129618,0
+VEGI.US,D,20150925,000000,19.4191,19.4191,19.3753,19.3753,899.0599954788,0
+VEGI.US,D,20150928,000000,19.0551,19.0551,18.9676,18.9676,3740.0493547938,0
+VEGI.US,D,20150929,000000,19.0363,19.1148,18.9388,19.0273,37693.140593446,0
+VEGI.US,D,20150930,000000,19.2679,19.3584,19.2142,19.2421,9225.9243831348,0
+VEGI.US,D,20151001,000000,19.3833,19.3833,19.1436,19.1436,1462.2295675908,0
+VEGI.US,D,20151002,000000,19.2232,19.2232,19.2232,19.2232,449.5299977394,0
+VEGI.US,D,20151005,000000,19.7015,20.0336,19.7015,19.9968,5636.724020871,0
+VEGI.US,D,20151006,000000,20.1549,20.1917,20.0575,20.0843,2812.8308807094,0
+VEGI.US,D,20151007,000000,20.2106,20.4413,20.2106,20.3697,5626.667421369,0
+VEGI.US,D,20151008,000000,20.5129,20.6899,20.4841,20.6899,3373.989132921,0
+VEGI.US,D,20151009,000000,20.7605,20.7605,20.6461,20.6899,3937.158705033,0
+VEGI.US,D,20151012,000000,20.5656,20.5755,20.4841,20.503,5352.1222549644,0
+VEGI.US,D,20151013,000000,20.2544,20.3777,20.2544,20.2623,1575.8691419634,0
+VEGI.US,D,20151014,000000,20.3518,20.5129,20.317,20.4413,3037.093049604,0
+VEGI.US,D,20151015,000000,20.5378,20.5378,20.3866,20.493,2812.8308807094,0
+VEGI.US,D,20151016,000000,20.5934,20.5934,20.4503,20.4841,3148.7213040762,0
+VEGI.US,D,20151019,000000,20.3518,20.3866,20.3518,20.3866,899.0599954788,0
+VEGI.US,D,20151020,000000,20.4413,20.5755,20.4413,20.5298,3989.4530224434,0
+VEGI.US,D,20151021,000000,20.6819,20.6819,20.6263,20.6263,1349.5956531684,0
+VEGI.US,D,20151022,000000,20.673,20.9474,20.673,20.9474,1802.1426307584,0
+VEGI.US,D,20151023,000000,20.9832,21.0628,20.9743,21.019,4612.9621915674,0
+VEGI.US,D,20151026,000000,21.0896,21.0896,20.9474,20.9564,2024.3934797526,0
+VEGI.US,D,20151027,000000,20.8231,20.8231,20.4503,20.6103,44111.262395623,0
+VEGI.US,D,20151028,000000,20.8599,20.8858,20.6899,20.6899,3487.6287072936,0
+VEGI.US,D,20151029,000000,20.6103,20.673,20.5656,20.6461,5738.2956758412,0
+VEGI.US,D,20151030,000000,20.5567,20.673,20.5567,20.6103,673.792166634,0
+VEGI.US,D,20151102,000000,20.6541,20.673,20.6541,20.673,1703.5879556388,0
+VEGI.US,D,20151103,000000,20.6998,20.9743,20.6998,20.9474,787.4317410066,0
+VEGI.US,D,20151104,000000,20.9932,20.9932,20.6263,20.6263,3494.668326945,0
+VEGI.US,D,20151105,000000,20.6819,20.6899,20.5934,20.5934,2926.470455082,0
+VEGI.US,D,20151106,000000,20.6103,20.6103,20.3697,20.503,3937.158705033,0
+VEGI.US,D,20151109,000000,20.326,20.3349,20.2623,20.3349,2702.2082861874,0
+VEGI.US,D,20151110,000000,20.3081,20.3081,20.2464,20.2464,562.1639121618,0
+VEGI.US,D,20151111,000000,20.4055,20.4055,20.2623,20.2892,449.5299977394,0
+VEGI.US,D,20151112,000000,20.0575,20.0764,20.0058,20.0247,1012.6995698514,0
+VEGI.US,D,20151113,000000,20.1649,20.2385,20.1122,20.148,8327.8700476062,0
+VEGI.US,D,20151116,000000,20.1738,20.3081,20.1738,20.3081,3487.6287072936,0
+VEGI.US,D,20151117,000000,20.326,20.4333,20.2385,20.317,33307.457550624,0
+VEGI.US,D,20151118,000000,20.3956,20.5288,20.3866,20.5288,6750.9952456926,0
+VEGI.US,D,20151119,000000,20.493,20.493,20.317,20.4145,17442.166176269,0
+VEGI.US,D,20151120,000000,20.4145,20.4145,20.1917,20.1917,9675.4543808742,0
+VEGI.US,D,20151123,000000,20.0843,20.317,20.0843,20.1549,14064.154403547,0
+VEGI.US,D,20151124,000000,20.1549,20.2792,20.1122,20.2792,1575.8691419634,0
+VEGI.US,D,20151125,000000,20.4592,20.493,20.3956,20.493,5850.9295902636,0
+VEGI.US,D,20151127,000000,20.4145,20.4333,20.3956,20.4333,673.792166634,0
+VEGI.US,D,20151130,000000,20.5288,20.6362,20.4145,20.5934,184081.02558436,0
+VEGI.US,D,20151201,000000,20.6819,20.7416,20.6193,20.6461,9480.3563505354,0
+VEGI.US,D,20151202,000000,20.5835,20.6263,20.4691,20.493,31423.856463899,0
+VEGI.US,D,20151203,000000,20.4413,20.4413,20.4055,20.4055,1508.4899253,0
+VEGI.US,D,20151204,000000,20.5288,20.664,20.4413,20.664,6302.4709079034,0
+VEGI.US,D,20151207,000000,20.3518,20.4055,20.148,20.3866,10125.990038564,0
+VEGI.US,D,20151208,000000,20.2623,20.2623,20.0764,20.0764,2618.7385103208,0
+VEGI.US,D,20151209,000000,20.0575,20.3518,20.0575,20.1917,27453.51098051,0
+VEGI.US,D,20151210,000000,20.2544,20.3518,20.1032,20.1032,10013.356124141,0
+VEGI.US,D,20151211,000000,19.9073,20.0336,19.784,19.784,27230.254471565,0
+VEGI.US,D,20151214,000000,19.6597,19.6846,19.429,19.6846,17501.500113331,0
+VEGI.US,D,20151215,000000,19.8546,19.8546,19.7751,19.8357,11587.213946204,0
+VEGI.US,D,20151216,000000,19.8546,20.2544,19.7114,20.2544,8215.2361331838,0
+VEGI.US,D,20151217,000000,20.1649,20.2106,19.7383,19.8457,7763.694815544,0
+VEGI.US,D,20151218,000000,19.7383,19.8904,19.6597,19.7562,11814.49309495,0
+VEGI.US,D,20151221,000000,19.7731,19.9163,19.5772,19.6995,20267.064976381,0
+VEGI.US,D,20151222,000000,19.7363,20.134,19.7363,19.9431,95543.729228701,0
+VEGI.US,D,20151223,000000,20.2931,20.49,20.2742,20.4741,41873.669006428,0
+VEGI.US,D,20151224,000000,20.1848,20.5586,20.1788,20.49,3859.7228888676,0
+VEGI.US,D,20151228,000000,20.2335,20.4015,20.149,20.31,6059.101199955,0
+VEGI.US,D,20151229,000000,20.2832,20.493,20.2335,20.312,13320.971700349,0
+VEGI.US,D,20151230,000000,20.3737,20.3816,20.141,20.141,3851.677609266,0
+VEGI.US,D,20151231,000000,20.0595,20.1947,19.9978,20.149,9691.5449400774,0
+VEGI.US,D,20160104,000000,19.7542,19.8129,19.5673,19.6995,5697.063617883,0
+VEGI.US,D,20160105,000000,19.6816,19.8178,19.6816,19.7641,2264.7462078504,0
+VEGI.US,D,20160106,000000,19.5126,19.5126,19.262,19.2789,39178.500339892,0
+VEGI.US,D,20160107,000000,18.9577,19.1069,18.8573,19.085,12087.026941454,0
+VEGI.US,D,20160108,000000,19.082,19.082,18.8573,18.8573,1872.5388272724,0
+VEGI.US,D,20160111,000000,18.8384,18.8384,18.551,18.6166,7520.3251075956,0
+VEGI.US,D,20160112,000000,18.8026,18.9776,18.5788,18.7509,38939.153271744,0
+VEGI.US,D,20160113,000000,18.6584,18.8573,18.6236,18.6236,2547.3366538566,0
+VEGI.US,D,20160114,000000,18.5858,18.8205,18.5858,18.8205,4828.1734209102,0
+VEGI.US,D,20160115,000000,18.3362,18.4526,18.2378,18.3094,18163.224360562,0
+VEGI.US,D,20160119,000000,18.4426,18.4715,18.3362,18.3631,2674.0498075818,0
+VEGI.US,D,20160120,000000,17.9594,18.013,17.5994,18.013,9588.967625157,0
+VEGI.US,D,20160121,000000,18.017,18.2557,18.017,18.1672,7109.0101879638,0
+VEGI.US,D,20160122,000000,18.543,18.5858,18.382,18.382,4358.5302241668,0
+VEGI.US,D,20160125,000000,18.1761,18.2378,18.0041,18.0041,35545.050939819,0
+VEGI.US,D,20160126,000000,18.013,18.2109,18.013,18.2109,1786.0520715552,0
+VEGI.US,D,20160127,000000,18.373,18.3899,18.3312,18.3312,2102.8349558682,0
+VEGI.US,D,20160128,000000,18.3183,18.4426,18.3183,18.4426,2466.8838578406,0
+VEGI.US,D,20160129,000000,18.6425,18.8931,18.6425,18.8931,4066.8888386088,0
+VEGI.US,D,20160201,000000,18.8831,18.8831,18.8573,18.8811,1889.6350464258,0
+VEGI.US,D,20160202,000000,18.7767,18.7767,18.4526,18.4526,27158.852615101,0
+VEGI.US,D,20160203,000000,18.5858,18.5858,18.5858,18.5858,724.075164144,0
+VEGI.US,D,20160204,000000,19.1615,19.1615,19.1536,19.1536,398.2413402792,0
+VEGI.US,D,20160205,000000,19.2351,19.2351,19.2351,19.2351,368.0715417732,0
+VEGI.US,D,20160208,000000,18.901,18.901,18.6783,18.7578,1122.3165044232,0
+VEGI.US,D,20160209,000000,18.5957,18.732,18.5957,18.732,2129.9877745236,0
+VEGI.US,D,20160210,000000,18.7916,18.7916,18.4257,18.4426,3133.6364048232,0
+VEGI.US,D,20160211,000000,18.2736,18.2736,18.1483,18.1871,1072.0335069132,0
+VEGI.US,D,20160212,000000,18.193,18.4098,18.193,18.4098,2168.2028526312,0
+VEGI.US,D,20160216,000000,18.5858,18.7369,18.4784,18.6783,3919.0568259294,0
+VEGI.US,D,20160217,000000,18.8384,19.1357,18.8384,19.082,6244.1426307918,0
+VEGI.US,D,20160218,000000,19.082,19.2162,19.0064,19.2063,33693.630971501,0
+VEGI.US,D,20160219,000000,18.8026,18.8513,18.7867,18.7867,3302.5872764568,0
+VEGI.US,D,20160222,000000,19.0641,19.082,18.9826,19.0641,16262.527054684,0
+VEGI.US,D,20160223,000000,19.0273,19.0273,18.8026,18.8026,1151.480642979,0
+VEGI.US,D,20160224,000000,18.6325,18.8443,18.5261,18.8165,15190.493547771,0
+VEGI.US,D,20160225,000000,18.8294,19.0909,18.8294,19.082,3135.6477247236,0
+VEGI.US,D,20160226,000000,19.2441,19.2709,19.1894,19.1894,2514.1498755,0
+VEGI.US,D,20160229,000000,19.1824,19.262,19.1824,19.2401,1629.169119324,0
+VEGI.US,D,20160301,000000,19.3326,19.5931,19.3326,19.5931,7931.6400272274,0
+VEGI.US,D,20160302,000000,19.4837,19.5036,19.3783,19.4579,2135.0160742746,0
+VEGI.US,D,20160303,000000,19.7532,19.7731,19.7005,19.7005,1754.876613099,0
+VEGI.US,D,20160304,000000,19.8984,20.0068,19.8805,19.961,4621.007471169,0
+VEGI.US,D,20160307,000000,19.9431,20.1679,19.9431,20.134,4833.2017206612,0
+VEGI.US,D,20160308,000000,20.1241,20.1241,19.8536,19.9521,4856.3318995158,0
+VEGI.US,D,20160309,000000,19.9431,20.0505,19.9431,20.0247,4596.8716323642,0
+VEGI.US,D,20160310,000000,20.0068,20.0336,19.7761,19.8497,5175.1261037292,0
+VEGI.US,D,20160311,000000,20.1142,20.1669,20.1142,20.1669,518.9205343032,0
+VEGI.US,D,20160314,000000,20.1669,20.1669,20.1669,20.1669,641.6110482276,0
+VEGI.US,D,20160315,000000,19.8536,19.9073,19.8536,19.9073,449.5299977394,0
+VEGI.US,D,20160316,000000,19.8178,20.2235,19.8178,20.1679,8567.2171157538,0
+VEGI.US,D,20160317,000000,20.3916,20.4741,20.3667,20.4741,6538.8009962004,0
+VEGI.US,D,20160318,000000,20.5189,20.5189,20.4741,20.492,1565.8125424614,0
+VEGI.US,D,20160321,000000,20.5537,20.5537,20.4741,20.4741,3272.4174779508,0
+VEGI.US,D,20160322,000000,20.321,20.3309,20.321,20.3309,547.0790129088,0
+VEGI.US,D,20160323,000000,20.1947,20.1947,20.1042,20.1579,4003.5322617462,0
+VEGI.US,D,20160324,000000,19.9342,19.9342,19.9073,19.9143,2102.8349558682,0
+VEGI.US,D,20160328,000000,19.7542,20.0684,19.7542,20.0505,4020.6284808996,0
+VEGI.US,D,20160329,000000,19.8815,20.2494,19.8815,20.2494,2533.2574145538,0
+VEGI.US,D,20160330,000000,20.4741,20.4741,20.3349,20.3568,2376.3744623226,0
+VEGI.US,D,20160331,000000,20.0257,20.0774,20.0257,20.0774,2034.4500792546,0
+VEGI.US,D,20160401,000000,19.791,19.9869,19.6727,19.9869,53066.664252154,0
+VEGI.US,D,20160404,000000,19.8208,19.8268,19.7721,19.7721,966.4392121422,0
+VEGI.US,D,20160405,000000,19.6388,19.6667,19.4042,19.612,11832.594974053,0
+VEGI.US,D,20160406,000000,19.5931,19.7263,19.4837,19.7094,28421.961512552,0
+VEGI.US,D,20160407,000000,19.62,19.6299,19.5842,19.5842,2521.1894951514,0
+VEGI.US,D,20160408,000000,19.8805,19.9073,19.8626,19.8626,4853.3149196652,0
+VEGI.US,D,20160411,000000,19.7731,19.8626,19.6667,19.6667,2650.9196287272,0
+VEGI.US,D,20160412,000000,19.7492,19.9839,19.7492,19.9342,1317.414534762,0
+VEGI.US,D,20160413,000000,20.0774,20.2136,20.0774,20.2136,3593.2230020646,0
+VEGI.US,D,20160414,000000,20.321,20.321,20.0774,20.141,2705.225266038,0
+VEGI.US,D,20160415,000000,20.0416,20.1549,20.0416,20.1549,1400.8843106286,0
+VEGI.US,D,20160418,000000,20.2046,20.3568,20.1848,20.3568,3595.234321965,0
+VEGI.US,D,20160419,000000,20.4463,20.7585,20.4463,20.7585,3891.904007274,0
+VEGI.US,D,20160420,000000,20.9226,21.1036,20.9226,21.1036,5472.8014489884,0
+VEGI.US,D,20160421,000000,21.1284,21.1284,20.8599,20.8599,5593.4806430124,0
+VEGI.US,D,20160422,000000,20.9564,21.017,20.8908,20.9415,11754.153497938,0
+VEGI.US,D,20160425,000000,20.9753,20.9753,20.7973,20.8868,3278.451437652,0
+VEGI.US,D,20160426,000000,21.0121,21.0121,20.8788,20.9952,2634.829069524,0
+VEGI.US,D,20160427,000000,21.1036,21.1095,20.9803,21.1095,6130.5030564192,0
+VEGI.US,D,20160428,000000,21.0051,21.1284,21.0051,21.1284,866.8788770724,0
+VEGI.US,D,20160429,000000,21.0479,21.0479,20.7893,21.0091,20667.31763656,0
+VEGI.US,D,20160502,000000,21.1811,21.1811,20.8788,21.1384,24826.727190587,0
+VEGI.US,D,20160503,000000,21.373,21.373,20.8162,20.841,39112.126783178,0
+VEGI.US,D,20160504,000000,20.841,20.841,20.5855,20.6809,2774.6158026018,0
+VEGI.US,D,20160505,000000,20.6173,20.6531,20.5129,20.5129,3132.630744873,0
+VEGI.US,D,20160506,000000,20.4244,20.5537,20.4115,20.4463,2007.2972605992,0
+VEGI.US,D,20160509,000000,20.4204,20.5258,20.3538,20.3538,1561.7899026606,0
+VEGI.US,D,20160510,000000,20.4463,20.6173,20.3429,20.5855,3267.3891781998,0
+VEGI.US,D,20160511,000000,20.5994,20.6919,20.5915,20.6919,1434.0710889852,0
+VEGI.US,D,20160512,000000,20.9584,21.0996,20.7983,20.85,2069.6481775116,0
+VEGI.US,D,20160513,000000,20.6988,20.6988,20.5984,20.6302,8427.430382676,0
+VEGI.US,D,20160516,000000,20.663,20.8311,20.663,20.7704,3238.225039644,0
+VEGI.US,D,20160517,000000,20.6889,20.9673,20.6889,20.7515,3988.4473624932,0
+VEGI.US,D,20160518,000000,20.6809,20.6809,20.5049,20.5049,3290.5193570544,0
+VEGI.US,D,20160519,000000,20.6442,20.7704,20.5268,20.6889,18856.12406625,0
+VEGI.US,D,20160520,000000,20.7416,20.8212,20.7416,20.7635,2532.2517546036,0
+VEGI.US,D,20160523,000000,20.9136,21.0121,20.9136,20.9952,5705.1088974846,0
+VEGI.US,D,20160524,000000,20.9673,21.2905,20.9047,21.1274,4177.5114331308,0
+VEGI.US,D,20160525,000000,21.3979,21.4526,21.3173,21.3879,4988.073352992,0
+VEGI.US,D,20160526,000000,21.5321,21.551,21.3979,21.4436,8602.4152140108,0
+VEGI.US,D,20160527,000000,21.4436,21.4436,21.2806,21.38,973.4788317936,0
+VEGI.US,D,20160531,000000,21.4436,21.4436,21.3342,21.3899,2142.055693926,0
+VEGI.US,D,20160601,000000,21.4247,21.4347,21.202,21.3223,5932.3880462298,0
+VEGI.US,D,20160602,000000,21.4058,21.551,21.381,21.4685,9137.4263075172,0
+VEGI.US,D,20160603,000000,21.6932,21.7668,21.6932,21.6932,531.9941136558,0
+VEGI.US,D,20160606,000000,21.9468,22.09,21.8732,22.09,11689.791261125,0
+VEGI.US,D,20160607,000000,22.1536,22.1974,22.09,22.1715,10559.4294771,0
+VEGI.US,D,20160608,000000,22.3227,22.3227,22.0721,22.1954,7458.9798506334,0
+VEGI.US,D,20160609,000000,21.8016,22.0184,21.7668,22.0084,7649.0495812212,0
+VEGI.US,D,20160610,000000,22.2978,22.4479,21.6445,22.1069,5959.5408648852,0
+VEGI.US,D,20160613,000000,21.5938,21.7459,21.3342,21.3342,10644.910572867,0
+VEGI.US,D,20160614,000000,22.1974,22.6717,21.1463,21.2905,16159.949739764,0
+VEGI.US,D,20160615,000000,21.3631,21.4247,21.3253,21.3253,12018.64206484,0
+VEGI.US,D,20160616,000000,21.0926,21.3342,20.9494,21.3342,10046.542902498,0
+VEGI.US,D,20160617,000000,21.3531,21.4058,21.2547,21.4058,2633.8234095738,0
+VEGI.US,D,20160620,000000,21.7211,21.7211,21.547,21.547,3944.1983246844,0
+VEGI.US,D,20160621,000000,21.4526,21.5699,21.4526,21.5222,3935.1473851326,0
+VEGI.US,D,20160622,000000,21.555,21.5739,21.3263,21.3263,6160.6728549252,0
+VEGI.US,D,20160623,000000,21.8185,21.8473,21.7181,21.7708,11658.615802669,0
+VEGI.US,D,20160624,000000,21.0996,21.2458,20.8351,21.0807,14038.007244842,0
+VEGI.US,D,20160627,000000,20.4731,20.5447,20.1291,20.1519,16613.502377304,0
+VEGI.US,D,20160628,000000,20.5348,20.5915,20.4234,20.5457,4423.8981209298,0
+VEGI.US,D,20160629,000000,20.9007,20.9007,20.7913,20.849,2637.8460493746,0
+VEGI.US,D,20160630,000000,21.0121,21.1075,20.9136,21.0001,1689.508716336,0
+VEGI.US,D,20160701,000000,21.1751,21.1771,20.9723,21.022,38015.95743746,0
+VEGI.US,D,20160705,000000,20.8003,20.8003,20.5994,20.5994,3875.8134480708,0
+VEGI.US,D,20160706,000000,20.4642,20.6541,20.3896,20.6143,43933.260584437,0
+VEGI.US,D,20160707,000000,20.664,20.7088,20.5457,20.5745,7140.18564642,0
+VEGI.US,D,20160708,000000,20.7446,20.9007,20.7217,20.9007,5875.0654290684,0
+VEGI.US,D,20160711,000000,21.0717,21.0717,21.0011,21.0568,5242.5053203926,0
+VEGI.US,D,20160712,000000,21.1712,21.2547,21.1513,21.21,1600.0049807682,0
+VEGI.US,D,20160713,000000,21.21,21.3502,21.205,21.2736,4642.1263301232,0
+VEGI.US,D,20160714,000000,21.4824,21.6276,21.4824,21.5461,11301.606520348,0
+VEGI.US,D,20160715,000000,21.563,21.5729,21.4774,21.5073,4793.9809826034,0
+VEGI.US,D,20160718,000000,21.4168,21.6465,21.4168,21.6465,13772.513017989,0
+VEGI.US,D,20160719,000000,21.6176,21.6176,21.5033,21.5789,3087.376047114,0
+VEGI.US,D,20160720,000000,21.6465,21.6465,21.6176,21.6176,539.0337333072,0
+VEGI.US,D,20160721,000000,21.6365,21.6395,21.4884,21.4884,2117.9198551212,0
+VEGI.US,D,20160722,000000,21.4605,21.4784,21.4267,21.4536,3637.4720398734,0
+VEGI.US,D,20160725,000000,21.4367,21.4367,21.3134,21.3134,1030.801448955,0
+VEGI.US,D,20160726,000000,21.4993,21.5451,21.4635,21.4904,6516.676477296,0
+VEGI.US,D,20160727,000000,21.4914,21.5908,21.4297,21.4367,6422.1444419772,0
+VEGI.US,D,20160728,000000,21.4645,21.4834,21.376,21.376,927.2184740844,0
+VEGI.US,D,20160729,000000,21.4456,21.4456,21.4078,21.4337,3311.6382160086,0
+VEGI.US,D,20160801,000000,21.4824,21.4824,21.3004,21.3074,5336.0316957612,0
+VEGI.US,D,20160802,000000,21.2905,21.4058,21.2815,21.3034,6768.091464846,0
+VEGI.US,D,20160803,000000,21.199,21.3641,21.199,21.3452,4655.1999094758,0
+VEGI.US,D,20160804,000000,21.3074,21.3074,21.1334,21.2815,3432.3174100326,0
+VEGI.US,D,20160805,000000,21.4088,21.4983,21.3989,21.4536,1926.8444645832,0
+VEGI.US,D,20160808,000000,21.5162,21.5908,21.4973,21.4973,45435.716550036,0
+VEGI.US,D,20160809,000000,21.6554,21.7091,21.6246,21.6246,6853.572560613,0
+VEGI.US,D,20160810,000000,21.7708,21.7708,21.6276,21.6902,10323.099388803,0
+VEGI.US,D,20160811,000000,21.6644,21.7509,21.6644,21.7509,2328.102784713,0
+VEGI.US,D,20160812,000000,21.7559,21.7559,21.5441,21.5441,11991.489246185,0
+VEGI.US,D,20160815,000000,21.555,21.7559,21.555,21.7559,9631.2053430654,0
+VEGI.US,D,20160816,000000,21.8573,21.8573,21.6087,21.6604,20826.211908692,0
+VEGI.US,D,20160817,000000,21.727,22.2053,21.4914,21.5739,12079.987321802,0
+VEGI.US,D,20160818,000000,21.5908,21.6097,21.5361,21.5739,1436.0824088856,0
+VEGI.US,D,20160819,000000,21.5988,21.7986,21.4764,21.7648,8747.2302468396,0
+VEGI.US,D,20160822,000000,21.8991,22.0572,21.6942,21.7091,181644.31152502,0
+VEGI.US,D,20160823,000000,22.0999,22.2173,22.0373,22.1467,18014.386687933,0
+VEGI.US,D,20160824,000000,21.9806,22.0114,21.9806,21.9945,2284.8594068544,0
+VEGI.US,D,20160825,000000,21.9895,21.9895,21.8344,21.8692,755.2506226002,0
+VEGI.US,D,20160826,000000,21.9766,21.9766,21.7658,21.7658,568.197871863,0
+VEGI.US,D,20160829,000000,21.7767,21.909,21.7509,21.7648,8789.467964748,0
+VEGI.US,D,20160830,000000,21.7877,22.0949,21.7877,22.0174,3235.2080597934,0
+VEGI.US,D,20160831,000000,22.0651,22.09,21.9179,22.0741,7203.5422232826,0
+VEGI.US,D,20160901,000000,22.1248,22.1248,21.9647,22.0035,880.9581163752,0
+VEGI.US,D,20160902,000000,22.2003,22.2083,22.0611,22.0999,6537.7953362502,0
+VEGI.US,D,20160906,000000,22.2272,22.2829,22.0701,22.1924,59280.637084439,0
+VEGI.US,D,20160907,000000,22.1914,22.2441,22.0741,22.2441,13257.615123487,0
+VEGI.US,D,20160908,000000,22.1914,22.266,22.1467,22.1705,11252.329182788,0
+VEGI.US,D,20160909,000000,21.9378,21.9418,21.729,21.729,1768.9558524018,0
+VEGI.US,D,20160912,000000,21.6644,21.7807,21.5639,21.734,3693.7889970846,0
+VEGI.US,D,20160913,000000,21.6176,21.6256,21.3352,21.3402,3772.2304732002,0
+VEGI.US,D,20160914,000000,21.5669,21.5669,21.4148,21.4148,1619.112519822,0
+VEGI.US,D,20160915,000000,21.4456,21.6087,21.3074,21.4566,3593.2230020646,0
+VEGI.US,D,20160916,000000,21.3024,21.3024,21.3024,21.3024,262.4772470022,0
+VEGI.US,D,20160919,000000,21.3899,21.4168,21.3173,21.3173,1727.7237944436,0
+VEGI.US,D,20160920,000000,21.382,21.4784,21.382,21.3909,1159.5259225806,0
+VEGI.US,D,20160921,000000,21.4993,21.727,21.4993,21.6813,12885.520941913,0
+VEGI.US,D,20160922,000000,21.8086,21.8473,21.7877,21.7877,8973.5037356346,0
+VEGI.US,D,20160923,000000,21.7996,21.7996,21.7996,21.7996,192.0810504882,0
+VEGI.US,D,20160926,000000,21.5639,21.5848,21.5162,21.5162,1344.5673534174,0
+VEGI.US,D,20160927,000000,21.4824,21.557,21.4168,21.4824,4772.8621236492,0
+VEGI.US,D,20160928,000000,21.5411,21.7559,21.5411,21.727,4771.856463699,0
+VEGI.US,D,20160929,000000,21.6554,21.736,21.5073,21.5073,2147.083993677,0
+VEGI.US,D,20160930,000000,21.7419,21.7419,21.727,21.727,725.0808240942,0
+VEGI.US,D,20161003,000000,21.6465,21.7091,21.6465,21.6614,2212.45189044,0
+VEGI.US,D,20161004,000000,21.6087,21.6813,21.6087,21.6733,3170.8458229806,0
+VEGI.US,D,20161005,000000,21.7171,21.7807,21.7171,21.7807,514.8978945024,0
+VEGI.US,D,20161006,000000,21.8285,21.906,21.8086,21.906,789.443060907,0
+VEGI.US,D,20161007,000000,21.8076,21.8076,21.8076,21.8076,286.613085807,0
+VEGI.US,D,20161010,000000,21.8991,21.8991,21.8991,21.8991,420.3658591836,0
+VEGI.US,D,20161011,000000,21.8285,21.8285,21.6694,21.6694,2203.4009508882,0
+VEGI.US,D,20161012,000000,21.73,21.73,21.6067,21.6942,1436.0824088856,0
+VEGI.US,D,20161013,000000,21.4078,21.6027,21.3899,21.5639,9047.9225719494,0
+VEGI.US,D,20161014,000000,21.5162,21.6902,21.5162,21.5799,981.5241113952,0
+VEGI.US,D,20161017,000000,21.5739,21.5739,21.4496,21.4496,1337.527733766,0
+VEGI.US,D,20161018,000000,21.6465,21.7509,21.6465,21.731,4617.9904913184,0
+VEGI.US,D,20161019,000000,21.7897,21.8951,21.6873,21.8235,6479.4670591386,0
+VEGI.US,D,20161020,000000,21.6912,21.9468,21.6912,21.8285,6959.166855384,0
+VEGI.US,D,20161021,000000,21.7559,21.8951,21.7181,21.8901,3785.3040525528,0
+VEGI.US,D,20161024,000000,21.7708,21.8901,21.6902,21.723,5090.6506679124,0
+VEGI.US,D,20161025,000000,21.9378,22.0283,21.6833,21.8086,6469.4104596366,0
+VEGI.US,D,20161026,000000,21.8752,21.8752,21.7748,21.7748,2289.8877066054,0
+VEGI.US,D,20161027,000000,21.8752,21.8901,21.727,21.737,8571.2397555546,0
+VEGI.US,D,20161028,000000,21.6395,21.7897,21.6395,21.7897,4104.0982567662,0
+VEGI.US,D,20161031,000000,21.725,21.725,21.725,21.725,268.5112067034,0
+VEGI.US,D,20161101,000000,21.6554,21.9806,21.6554,21.8573,17681.513244416,0
+VEGI.US,D,20161102,000000,21.8185,22.0184,21.7051,21.8573,8092.5456192594,0
+VEGI.US,D,20161103,000000,21.8285,21.8374,21.7519,21.7708,6561.931175055,0
+VEGI.US,D,20161104,000000,21.7648,21.8086,21.6246,21.6763,21534.196513633,0
+VEGI.US,D,20161107,000000,21.909,21.9179,21.8593,21.8692,3327.7287752118,0
+VEGI.US,D,20161108,000000,21.9468,22.0621,21.8881,22.0243,1966.065202641,0
+VEGI.US,D,20161109,000000,21.8285,22.0303,21.7539,21.8712,3888.8870274234,0
+VEGI.US,D,20161110,000000,21.9577,21.9577,21.8812,21.9179,2090.7670364658,0
+VEGI.US,D,20161111,000000,21.6992,21.6992,21.4615,21.4745,2176.2481322328,0
+VEGI.US,D,20161114,000000,21.737,21.737,21.5411,21.6176,2803.7799411576,0
+VEGI.US,D,20161115,000000,21.6634,21.8285,21.6634,21.7439,4532.5093955514,0
+VEGI.US,D,20161116,000000,21.7459,21.8951,21.7459,21.8096,3223.140140391,0
+VEGI.US,D,20161117,000000,21.7459,21.7986,21.7459,21.7678,1115.2768847718,0
+VEGI.US,D,20161118,000000,21.9279,21.9985,21.7549,21.9985,2284.8594068544,0
+VEGI.US,D,20161121,000000,21.9726,22.1268,21.9687,22.0572,21217.41362932,0
+VEGI.US,D,20161122,000000,22.2829,22.2829,22.0472,22.08,6062.1181798056,0
+VEGI.US,D,20161123,000000,22.0472,22.2123,22.0233,22.1238,1432.0597690848,0
+VEGI.US,D,20161125,000000,22.2272,22.3833,22.2272,22.3008,10151.131537319,0
+VEGI.US,D,20161128,000000,22.3475,22.3475,22.1128,22.1128,1263.1088974512,0
+VEGI.US,D,20161129,000000,22.1467,22.1467,22.0194,22.0194,2112.8915553702,0
+VEGI.US,D,20161130,000000,22.2471,22.3992,22.082,22.3217,2323.074484962,0
+VEGI.US,D,20161201,000000,22.5712,22.5712,22.3992,22.5712,18356.311071001,0
+VEGI.US,D,20161202,000000,22.4271,22.4937,22.4271,22.4877,1125.3334842738,0
+VEGI.US,D,20161205,000000,22.5454,22.7284,22.5454,22.6896,3460.4758886382,0
+VEGI.US,D,20161206,000000,22.7363,22.974,22.5543,22.973,9564.8317863522,0
+VEGI.US,D,20161207,000000,22.8009,23.1549,22.8009,23.147,26971.799864364,0
+VEGI.US,D,20161208,000000,23.0545,23.2912,23.0018,23.2454,4123.20579582,0
+VEGI.US,D,20161209,000000,23.1917,23.3469,23.1917,23.3469,1931.8727643342,0
+VEGI.US,D,20161212,000000,23.2096,23.3558,23.1191,23.1281,28203.733303359,0
+VEGI.US,D,20161213,000000,23.2434,23.2434,23.1022,23.1361,10970.744396732,0
+VEGI.US,D,20161214,000000,23.0018,23.0277,22.7552,23.0277,4463.1188589876,0
+VEGI.US,D,20161215,000000,22.7105,22.9193,22.7105,22.9193,1703.5879556388,0
+VEGI.US,D,20161216,000000,22.8278,22.9372,22.783,22.9372,1784.0407516548,0
+VEGI.US,D,20161219,000000,22.8725,22.9064,22.8278,22.8367,7024.534752147,0
+VEGI.US,D,20161220,000000,22.791,22.8546,22.791,22.8546,829.669458915,0
+VEGI.US,D,20161221,000000,22.9193,22.9193,22.7264,22.7264,7217.6214625854,0
+VEGI.US,D,20161222,000000,22.7264,22.7264,22.6697,22.6697,965.433552192,0
+VEGI.US,D,20161223,000000,22.6677,22.7264,22.6428,22.7264,3227.1627801918,0
+VEGI.US,D,20161227,000000,22.8924,22.9282,22.8825,22.8994,2081.716096914,0
+VEGI.US,D,20161228,000000,22.9083,22.9083,22.8437,22.8437,1086.112746216,0
+VEGI.US,D,20161229,000000,22.9242,22.9451,22.8706,22.9421,2417.6065202808,0
+VEGI.US,D,20161230,000000,22.8536,22.9143,22.7711,22.9143,44652.30744883,0
+VEGI.US,D,20170103,000000,22.9451,23.1579,22.8894,22.9282,5844.8956305624,0
+VEGI.US,D,20170104,000000,23.2444,23.2822,23.1639,23.2673,6709.7631877344,0
+VEGI.US,D,20170105,000000,23.148,23.4403,23.148,23.314,4240.8680099934,0
+VEGI.US,D,20170106,000000,23.1748,23.2981,23.0913,23.2773,4936.7846955318,0
+VEGI.US,D,20170109,000000,23.1848,23.4155,23.1848,23.2484,2840.989359315,0
+VEGI.US,D,20170110,000000,23.3121,23.3429,23.2842,23.3429,1452.1729680888,0
+VEGI.US,D,20170111,000000,23.324,23.497,23.324,23.4721,1499.4389857482,0
+VEGI.US,D,20170112,000000,23.6273,23.6273,23.3041,23.4483,3157.772243628,0
+VEGI.US,D,20170113,000000,23.5338,23.5338,23.496,23.496,672.7865066838,0
+VEGI.US,D,20170117,000000,23.5169,23.5825,23.495,23.5626,3220.1231605404,0
+VEGI.US,D,20170118,000000,23.5974,23.5974,23.4513,23.4513,4174.4944532802,0
+VEGI.US,D,20170119,000000,23.6273,23.6273,23.4334,23.4334,2088.7557165654,0
+VEGI.US,D,20170120,000000,23.5885,23.8331,23.5885,23.8172,3678.7040978316,0
+VEGI.US,D,20170123,000000,23.7565,23.854,23.7367,23.845,2521.1894951514,0
+VEGI.US,D,20170124,000000,23.8719,24.2676,23.8719,24.2676,10971.750056682,0
+VEGI.US,D,20170125,000000,24.4238,24.4238,24.2209,24.3024,3142.687344375,0
+VEGI.US,D,20170126,000000,24.2766,24.2766,23.9266,23.9276,5189.205343032,0
+VEGI.US,D,20170127,000000,23.9564,23.9564,23.8003,23.8411,3242.2476794448,0
+VEGI.US,D,20170130,000000,23.854,23.854,23.5885,23.6074,4184.5510527822,0
+VEGI.US,D,20170131,000000,23.5974,23.7446,23.5974,23.7347,4054.8209192064,0
+VEGI.US,D,20170201,000000,23.9276,23.9276,23.7217,23.8361,10418.637084072,0
+VEGI.US,D,20170202,000000,23.8092,23.8629,23.7555,23.8629,5964.5691646362,0
+VEGI.US,D,20170203,000000,23.8868,24.0012,23.8868,23.9932,3672.6701381304,0
+VEGI.US,D,20170206,000000,23.8252,23.9017,23.7705,23.8918,11740.074258635,0
+VEGI.US,D,20170207,000000,23.854,23.9107,23.7705,23.9107,4828.1734209102,0
+VEGI.US,D,20170208,000000,23.9196,23.9554,23.8848,23.9475,4368.5868236688,0
+VEGI.US,D,20170209,000000,23.9713,23.9713,23.8411,23.8411,2397.4933212768,0
+VEGI.US,D,20170210,000000,23.8629,23.9375,23.855,23.9375,2121.942494922,0
+VEGI.US,D,20170213,000000,24.0827,24.1493,24.024,24.0936,3502.7136065466,0
+VEGI.US,D,20170214,000000,23.9196,23.9823,23.8918,23.9823,4254.9472492962,0
+VEGI.US,D,20170215,000000,23.9564,24.0926,23.9564,24.0558,2988.8213719944,0
+VEGI.US,D,20170216,000000,24.0111,24.0161,23.9375,24.0161,1325.4598143636,0
+VEGI.US,D,20170217,000000,24.1573,24.1573,23.9922,24.0191,3380.0230926222,0
+VEGI.US,D,20170221,000000,24.0479,24.0747,24.031,24.0747,2750.479963797,0
+VEGI.US,D,20170222,000000,24.0658,24.1503,23.9912,24.0727,3644.5116595248,0
+VEGI.US,D,20170223,000000,24.1672,24.1672,23.8361,23.9455,2607.6762508686,0
+VEGI.US,D,20170224,000000,23.8629,23.9564,23.7715,23.8043,7325.2270772568,0
+VEGI.US,D,20170227,000000,23.845,24.1125,23.7963,23.849,2068.6425175614,0
+VEGI.US,D,20170228,000000,23.9306,23.9992,23.9306,23.9932,1195.7296807878,0
+VEGI.US,D,20170301,000000,24.0389,24.1921,23.9922,24.1831,16220.289336776,0
+VEGI.US,D,20170302,000000,24.0747,24.0887,23.845,23.8779,8039.2456418988,0
+VEGI.US,D,20170303,000000,23.845,23.847,23.845,23.845,976.4958116442,0
+VEGI.US,D,20170306,000000,23.7625,23.845,23.7376,23.7913,6843.515961111,0
+VEGI.US,D,20170307,000000,23.8361,23.845,23.7446,23.845,22280.396196681,0
+VEGI.US,D,20170308,000000,23.7446,23.8261,23.6173,23.6223,4490.271677643,0
+VEGI.US,D,20170309,000000,23.6173,23.845,23.6173,23.7287,5040.3676704024,0
+VEGI.US,D,20170310,000000,23.7774,23.7774,23.7367,23.7665,5531.1297261,0
+VEGI.US,D,20170313,000000,23.7705,23.8361,23.7705,23.8361,2064.6198777606,0
+VEGI.US,D,20170314,000000,23.7367,23.7367,23.6352,23.6601,7290.0289789998,0
+VEGI.US,D,20170315,000000,23.8629,23.8629,23.7367,23.8271,6163.6898347758,0
+VEGI.US,D,20170316,000000,23.9475,23.9574,23.8798,23.9166,1935.895404135,0
+VEGI.US,D,20170317,000000,24.02,24.02,23.9226,23.9276,3111.5118859188,0
+VEGI.US,D,20170320,000000,23.9564,23.9654,23.9017,23.9654,2445.7649988864,0
+VEGI.US,D,20170321,000000,24.0558,24.0558,23.681,23.7287,3708.8738963376,0
+VEGI.US,D,20170322,000000,23.7158,23.8003,23.5706,23.7635,40848.901517174,0
+VEGI.US,D,20170323,000000,23.9554,23.9604,23.8172,23.8261,2187.310391685,0
+VEGI.US,D,20170324,000000,23.845,23.8818,23.7088,23.7446,3724.9644555408,0
+VEGI.US,D,20170327,000000,23.681,23.681,23.681,23.681,289.6300656576,0
+VEGI.US,D,20170328,000000,23.7536,23.9196,23.6173,23.8699,2500.0706361972,0
+VEGI.US,D,20170329,000000,23.8838,23.9246,23.7804,23.9246,1994.2236812466,0
+VEGI.US,D,20170330,000000,23.8003,23.9922,23.8003,23.8739,8141.8229568192,0
+VEGI.US,D,20170331,000000,23.9564,23.9564,23.8918,23.9107,2041.489698906,0
+VEGI.US,D,20170403,000000,23.9196,23.9564,23.7715,23.8003,2182.282091934,0
+VEGI.US,D,20170404,000000,23.7903,23.7903,23.7903,23.7903,598.367670369,0
+VEGI.US,D,20170405,000000,24.0012,24.033,23.9375,23.9733,2709.2479058388,0
+VEGI.US,D,20170406,000000,23.8172,23.9594,23.8172,23.9594,931.2411138852,0
+VEGI.US,D,20170407,000000,23.9355,24.02,23.9107,23.9107,7106.9988680634,0
+VEGI.US,D,20170410,000000,23.9564,23.9564,23.9146,23.9146,4786.941362952,0
+VEGI.US,D,20170412,000000,24.0479,24.0479,23.9335,23.9415,1645.2596785272,0
+VEGI.US,D,20170413,000000,23.9375,23.9375,23.8719,23.8719,1405.9126103796,0
+VEGI.US,D,20170417,000000,23.7705,23.8172,23.681,23.7705,6154.638895224,0
+VEGI.US,D,20170418,000000,23.8271,23.858,23.8271,23.858,627.5318089248,0
+VEGI.US,D,20170419,000000,23.7188,23.854,23.7188,23.7188,663.735567132,0
+VEGI.US,D,20170420,000000,23.845,23.8629,23.7953,23.7953,3680.715417732,0
+VEGI.US,D,20170421,000000,23.7625,23.855,23.6531,23.6989,3224.1458003412,0
+VEGI.US,D,20170424,000000,23.9475,23.9922,23.8092,23.9922,3318.67783566,0
+VEGI.US,D,20170425,000000,24.0479,24.3154,24.0479,24.3154,10271.810731343,0
+VEGI.US,D,20170426,000000,24.2497,24.3034,24.2497,24.2766,1970.0878424418,0
+VEGI.US,D,20170427,000000,24.2766,24.3213,24.0926,24.3194,10336.172968156,0
+VEGI.US,D,20170428,000000,24.3044,24.3134,24.2408,24.2895,2833.9497396636,0
+VEGI.US,D,20170501,000000,24.3233,24.3233,24.2766,24.3233,2715.28186554,0
+VEGI.US,D,20170502,000000,24.1404,24.1404,24.0459,24.1026,6406.053882774,0
+VEGI.US,D,20170503,000000,23.9196,23.9196,23.8003,23.8361,2539.291374255,0
+VEGI.US,D,20170504,000000,23.8073,23.8719,23.8073,23.8719,777.3751415046,0
+VEGI.US,D,20170505,000000,23.9942,24.0827,23.9942,24.0827,2631.8120896734,0
+VEGI.US,D,20170508,000000,24.0827,24.0827,23.9415,23.9823,2919.4308354306,0
+VEGI.US,D,20170509,000000,24.0389,24.0389,23.9823,23.9833,1241.990038497,0
+VEGI.US,D,20170510,000000,23.843,23.9962,23.843,23.9962,1175.6164817838,0
+VEGI.US,D,20170512,000000,23.9375,24.023,23.9276,23.9276,1078.0674666144,0
+VEGI.US,D,20170515,000000,24.1404,24.1404,24.1304,24.1404,2820.876160311,0
+VEGI.US,D,20170516,000000,24.2855,24.2855,24.2855,24.2855,198.1150101894,0
+VEGI.US,D,20170517,000000,24.1573,24.1841,23.8261,23.8261,33343.661308831,0
+VEGI.US,D,20170518,000000,23.7903,24.029,23.7536,24.029,3251.2986189966,0
+VEGI.US,D,20170519,000000,24.213,24.3233,24.213,24.3233,1101.197645469,0
+VEGI.US,D,20170522,000000,24.4884,24.4983,24.3601,24.4377,3318.67783566,0
+VEGI.US,D,20170523,000000,24.379,24.7181,24.2766,24.6435,5243.5109803428,0
+VEGI.US,D,20170524,000000,24.5431,24.732,24.5431,24.732,1195.7296807878,0
+VEGI.US,D,20170525,000000,24.6903,24.6903,24.5998,24.6276,1007.6712701004,0
+VEGI.US,D,20170526,000000,24.6813,24.6813,24.6326,24.6326,956.3826126402,0
+VEGI.US,D,20170530,000000,24.6077,24.7459,24.5809,24.5809,1886.6180665752,0
+VEGI.US,D,20170531,000000,24.6813,24.6813,24.4148,24.4506,3494.668326945,0
+VEGI.US,D,20170601,000000,24.6724,24.6724,24.5481,24.6077,11072.316051702,0
+VEGI.US,D,20170602,000000,24.7648,24.7648,24.6624,24.736,1554.7502830092,0
+VEGI.US,D,20170605,000000,24.736,24.7827,24.6167,24.6843,1471.2805071426,0
+VEGI.US,D,20170606,000000,24.5809,24.6903,24.4884,24.5988,2659.970568279,0
+VEGI.US,D,20170607,000000,24.6525,24.6525,24.5719,24.5719,632.5601086758,0
+VEGI.US,D,20170608,000000,24.727,24.7648,24.6256,24.6256,1516.5352049016,0
+VEGI.US,D,20170609,000000,24.727,24.8444,24.727,24.8444,2227.536789693,0
+VEGI.US,D,20170612,000000,24.7648,24.8941,24.7648,24.8941,2096.800996167,0
+VEGI.US,D,20170613,000000,25.0293,25.0313,24.9866,25.0313,2603.6536110678,0
+VEGI.US,D,20170614,000000,25.2302,25.2302,24.9677,25.0015,2673.0441476316,0
+VEGI.US,D,20170615,000000,24.7479,24.8941,24.7479,24.8086,2896.300656576,0
+VEGI.US,D,20170616,000000,24.8275,24.9607,24.7797,24.8275,3451.4249490864,0
+VEGI.US,D,20170619,000000,24.9975,24.9975,24.8921,24.9707,2004.2802807486,0
+VEGI.US,D,20170620,000000,24.8116,24.8116,24.7827,24.7827,1436.0824088856,0
+VEGI.US,D,20170621,000000,24.551,24.7032,24.551,24.6525,2219.4915100914,0
+VEGI.US,D,20170622,000000,24.4576,24.6057,24.4576,24.6057,1425.0201494334,0
+VEGI.US,D,20170623,000000,24.5312,24.7728,24.5312,24.6714,1486.3654063956,0
+VEGI.US,D,20170626,000000,24.5312,24.6903,24.5312,24.5789,1240.9843785468,0
+VEGI.US,D,20170627,000000,24.566,24.6525,24.4297,24.4297,5128.86574602,0
+VEGI.US,D,20170628,000000,24.6236,24.6674,24.6236,24.6624,1198.7466606384,0
+VEGI.US,D,20170629,000000,24.4854,24.5232,24.4854,24.4854,1415.9692098816,0
+VEGI.US,D,20170630,000000,24.4287,24.4287,24.4287,24.4287,520.9318542036,0
+VEGI.US,D,20170703,000000,24.5878,24.6992,24.5878,24.6992,1321.4371745628,0
+VEGI.US,D,20170705,000000,24.7738,24.8086,24.6057,24.7549,5194.233642783,0
+VEGI.US,D,20170706,000000,24.6525,24.6545,24.6236,24.6545,1270.1485171026,0
+VEGI.US,D,20170710,000000,24.7648,24.8384,24.6903,24.8384,943.3090332876,0
+VEGI.US,D,20170711,000000,24.8842,24.9408,24.8842,24.9309,1228.9164591444,0
+VEGI.US,D,20170712,000000,25.0035,25.0572,24.9309,24.9508,2160.1575730296,0
+VEGI.US,D,20170713,000000,24.9607,24.9776,24.9607,24.9776,2765.56486305,0
+VEGI.US,D,20170714,000000,25.1109,25.3097,25.1109,25.1944,3648.5342993256,0
+VEGI.US,D,20170717,000000,25.2073,25.2252,25.0522,25.1238,43161.919402634,0
+VEGI.US,D,20170718,000000,25.1139,25.1288,25.0621,25.0621,1605.0332805192,0
+VEGI.US,D,20170719,000000,25.08,25.2829,25.08,25.2829,1624.140819573,0
+VEGI.US,D,20170720,000000,25.2928,25.2928,25.2541,25.2829,5957.5295449848,0
+VEGI.US,D,20170721,000000,25.2441,25.264,25.2441,25.2441,1745.8256735472,0
+VEGI.US,D,20170724,000000,25.2541,25.2849,25.2441,25.2849,1923.8274847326,0
+VEGI.US,D,20170725,000000,25.2928,25.3674,25.2928,25.3465,2177.253792183,0
+VEGI.US,D,20170727,000000,25.3465,25.3465,25.2153,25.2441,16348.008150451,0
+VEGI.US,D,20170728,000000,25.3097,25.3366,25.3018,25.3366,4180.5284129814,0
+VEGI.US,D,20170731,000000,25.3018,25.3455,25.3018,25.3386,1944.9463436868,0
+VEGI.US,D,20170801,000000,25.3953,25.3953,25.3177,25.3664,2189.3217115854,0
+VEGI.US,D,20170802,000000,25.4281,25.4679,25.3953,25.438,1872.5388272724,0
+VEGI.US,D,20170803,000000,25.4509,25.5225,25.4509,25.4917,1283.2220964552,0
+VEGI.US,D,20170804,000000,25.6041,25.6439,25.5603,25.5892,13160.066108317,0
+VEGI.US,D,20170807,000000,25.622,25.6518,25.5981,25.6439,3339.7966946142,0
+VEGI.US,D,20170808,000000,25.5981,25.5981,25.5792,25.5792,1697.5539959376,0
+VEGI.US,D,20170809,000000,25.5504,25.5514,25.5086,25.5146,4046.7756396048,0
+VEGI.US,D,20170810,000000,25.4768,25.4768,25.3177,25.3177,2190.3273715356,0
+VEGI.US,D,20170811,000000,25.2352,25.264,25.1327,25.2073,9041.8886122482,0
+VEGI.US,D,20170814,000000,25.268,25.268,25.268,25.268,362.037582072,0
+VEGI.US,D,20170815,000000,25.2829,25.2928,25.1994,25.2928,3077.319447612,0
+VEGI.US,D,20170816,000000,25.438,25.438,25.4171,25.4171,922.1901743334,0
+VEGI.US,D,20170817,000000,25.2829,25.2829,25.0323,25.0323,2403.527280978,0
+VEGI.US,D,20170818,000000,24.911,24.9508,24.736,24.8573,16280.628933788,0
+VEGI.US,D,20170821,000000,24.8285,24.8573,24.8185,24.8573,428.4111387852,0
+VEGI.US,D,20170822,000000,24.8762,24.9309,24.8762,24.9309,536.0167534566,0
+VEGI.US,D,20170823,000000,24.9209,24.9239,24.911,24.9219,1273.1654969532,0
+VEGI.US,D,20170824,000000,24.911,24.911,24.8086,24.8086,2241.6160289958,0
+VEGI.US,D,20170825,000000,24.8285,24.9219,24.8285,24.911,824.641159164,0
+VEGI.US,D,20170828,000000,24.9508,24.9508,24.8573,24.8663,6064.129499706,0
+VEGI.US,D,20170829,000000,24.736,24.8384,24.736,24.8384,2751.4856237472,0
+VEGI.US,D,20170830,000000,24.8384,24.8931,24.8384,24.8931,450.5356576896,0
+VEGI.US,D,20170831,000000,25.0522,25.264,24.9776,25.089,34005.385556063,0
+VEGI.US,D,20170901,000000,25.1904,25.2352,25.1904,25.2352,1942.9350237864,0
+VEGI.US,D,20170905,000000,25.1725,25.1755,25.0323,25.0323,3724.9644555408,0
+VEGI.US,D,20170906,000000,25.1139,25.2541,25.1139,25.2073,8443.5209418792,0
+VEGI.US,D,20170907,000000,25.2252,25.2829,25.2153,25.2829,959.3995924908,0
+VEGI.US,D,20170908,000000,25.2938,25.3465,25.2938,25.3097,2936.527054584,0
+VEGI.US,D,20170911,000000,25.4191,25.4679,25.4191,25.4679,989.5693909968,0
+VEGI.US,D,20170912,000000,25.5146,25.5703,25.4698,25.4698,4581.7867331112,0
+VEGI.US,D,20170913,000000,25.4331,25.4589,25.4201,25.4589,2044.5066787566,0
+VEGI.US,D,20170914,000000,25.4679,25.4897,25.4291,25.4897,1607.0446004196,0
+VEGI.US,D,20170915,000000,25.6518,25.6995,25.6309,25.6995,1754.876613099,0
+VEGI.US,D,20170918,000000,25.8746,25.9959,25.8746,25.9959,4732.6357256412,0
+VEGI.US,D,20170919,000000,26.0694,26.1351,26.0694,26.1351,5448.6656101836,0
+VEGI.US,D,20170920,000000,26.1918,26.2027,26.0426,26.1351,4152.3699343758,0
+VEGI.US,D,20170921,000000,26.3031,26.3031,26.144,26.1629,17185.722888968,0
+VEGI.US,D,20170922,000000,26.2017,26.2017,26.0515,26.0605,4260.9812089974,0
+VEGI.US,D,20170925,000000,26.0058,26.0685,25.9959,26.0515,3290.5193570544,0
+VEGI.US,D,20170926,000000,25.968,25.9949,25.9133,25.9223,3089.3873670144,0
+VEGI.US,D,20170927,000000,25.9322,25.9322,25.792,25.8477,8457.600181182,0
+VEGI.US,D,20170928,000000,25.7642,26.0018,25.7642,25.9133,11144.723568116,0
+VEGI.US,D,20170929,000000,26.0337,26.0595,26.0058,26.0595,1151.480642979,0
+VEGI.US,D,20171002,000000,26.0028,26.0595,26.0028,26.0595,1663.3615576308,0
+VEGI.US,D,20171003,000000,26.147,26.1749,26.1271,26.1719,1784.0407516548,0
+VEGI.US,D,20171004,000000,26.2116,26.2743,26.2116,26.2375,1388.8163912262,0
+VEGI.US,D,20171005,000000,26.2256,26.2544,26.2256,26.2544,1356.6352728198,0
+VEGI.US,D,20171006,000000,26.1818,26.1818,26.0993,26.1281,3138.6647045742,0
+VEGI.US,D,20171009,000000,26.0337,26.0426,25.978,26.0257,2217.480190191,0
+VEGI.US,D,20171010,000000,26.2743,26.2743,26.154,26.1629,4292.1566674536,0
+VEGI.US,D,20171011,000000,26.2743,26.2832,26.2067,26.2067,2417.6065202808,0
+VEGI.US,D,20171012,000000,26.1351,26.1351,26.1351,26.1351,307.7319447612,0
+VEGI.US,D,20171013,000000,26.3956,26.6372,26.3668,26.5885,15932.670591019,0
+VEGI.US,D,20171016,000000,26.5696,26.6422,26.5249,26.5786,8864.892461013,0
+VEGI.US,D,20171017,000000,26.4582,26.4582,26.4463,26.4493,1676.4351369834,0
+VEGI.US,D,20171018,000000,26.4423,26.4871,26.4145,26.4493,4521.4471360992,0
+VEGI.US,D,20171019,000000,26.3479,26.4046,26.3121,26.4046,5994.7389631422,0
+VEGI.US,D,20171020,000000,26.3876,26.505,26.3827,26.505,1354.6239529194,0
+VEGI.US,D,20171023,000000,26.4742,26.4911,26.4344,26.4344,459.5865972414,0
+VEGI.US,D,20171024,000000,26.6263,26.6462,26.5696,26.6462,48310.898347658,0
+VEGI.US,D,20171025,000000,26.5279,26.5786,26.4871,26.5786,3925.0907856306,0
+VEGI.US,D,20171026,000000,26.6193,26.6889,26.4871,26.6273,14450.327824424,0
+VEGI.US,D,20171027,000000,26.4871,26.6541,26.4394,26.6541,4743.6979850934,0
+VEGI.US,D,20171030,000000,26.6372,26.6462,26.5696,26.5696,8035.223002098,0
+VEGI.US,D,20171031,000000,26.5786,26.7834,26.5557,26.6999,5830.8163912596,0
+VEGI.US,D,20171101,000000,26.7297,26.848,26.7297,26.7735,1122.3165044232,0
+VEGI.US,D,20171102,000000,26.68,26.6899,26.5985,26.6541,2089.7613765156,0
+VEGI.US,D,20171103,000000,26.5388,26.5388,26.4761,26.5249,1880.584106874,0
+VEGI.US,D,20171106,000000,26.5786,26.7088,26.5517,26.5885,41609.180439525,0
+VEGI.US,D,20171107,000000,26.5517,26.5517,26.4403,26.4403,1143.4353633774,0
+VEGI.US,D,20171108,000000,26.505,26.505,26.4284,26.4553,2141.0500339758,0
+VEGI.US,D,20171109,000000,26.322,26.322,26.0257,26.1082,58328.2771116,0
+VEGI.US,D,20171110,000000,26.1818,26.2116,26.0794,26.1172,4793.9809826034,0
+VEGI.US,D,20171113,000000,26.0058,26.2206,25.968,26.0058,28286.197419275,0
+VEGI.US,D,20171114,000000,26.0058,26.0645,25.8934,25.8934,2669.0215078308,0
+VEGI.US,D,20171115,000000,25.8576,25.8576,25.5146,25.6667,8757.2868463416,0
+VEGI.US,D,20171116,000000,25.9402,25.979,25.9402,25.979,528.9771338052,0
+VEGI.US,D,20171117,000000,25.978,25.978,25.8934,25.8934,4072.92279831,0
+VEGI.US,D,20171120,000000,26.0337,26.0416,25.9959,26.0108,2765.56486305,0
+VEGI.US,D,20171121,000000,26.2832,26.2832,26.2832,26.2832,133.7527733766,0
+VEGI.US,D,20171122,000000,26.2932,26.3956,26.2932,26.3956,4540.554675153,0
+VEGI.US,D,20171124,000000,26.5776,26.5776,26.5776,26.5776,315.7772243628,0
+VEGI.US,D,20171127,000000,26.2544,26.3767,26.2544,26.332,693.905365638,0
+VEGI.US,D,20171128,000000,26.4145,26.4771,26.4145,26.4493,1610.0615802702,0
+VEGI.US,D,20171129,000000,26.6054,26.6054,26.4423,26.4493,2110.8802354698,0
+VEGI.US,D,20171130,000000,26.6074,26.6462,26.5348,26.5348,5432.5750509804,0
+VEGI.US,D,20171201,000000,26.5696,26.6074,26.4264,26.5786,4274.05478835,0
+VEGI.US,D,20171204,000000,26.7934,26.8659,26.495,26.495,22560.975322787,0
+VEGI.US,D,20171205,000000,26.5348,26.6541,26.4304,26.4314,5271.6694589484,0
+VEGI.US,D,20171206,000000,26.3479,26.3678,26.331,26.3678,3712.8965361384,0
+VEGI.US,D,20171207,000000,26.322,26.6621,26.322,26.4443,6947.0989359816,0
+VEGI.US,D,20171208,000000,26.5249,26.5975,26.505,26.5199,1808.1765904596,0
+VEGI.US,D,20171211,000000,26.4771,26.6621,26.4771,26.6462,2649.913968777,0
+VEGI.US,D,20171212,000000,26.5786,26.7476,26.5786,26.6899,1295.2900158576,0
+VEGI.US,D,20171213,000000,26.8262,26.8291,26.7934,26.7934,555.1242925104,0
+VEGI.US,D,20171214,000000,26.7934,26.7934,26.7934,26.7934,635.5770885264,0
+VEGI.US,D,20171215,000000,26.68,26.7377,26.6462,26.6462,1953.9972832386,0
+VEGI.US,D,20171218,000000,26.8848,26.8997,26.8311,26.8649,8790.4736246982,0
+VEGI.US,D,20171219,000000,26.8759,26.9266,26.7924,26.7924,6318.5614671066,0
+VEGI.US,D,20171220,000000,26.8311,26.855,26.8112,26.8112,2782.6610822034,0
+VEGI.US,D,20171221,000000,26.9604,27.035,26.9475,27.035,4127.2284356208,0
+VEGI.US,D,20171222,000000,27.0181,27.1106,27.0181,27.1106,2782.6610822034,0
+VEGI.US,D,20171226,000000,27.1901,27.201,27.1901,27.201,603.39597012,0
+VEGI.US,D,20171227,000000,27.2965,27.3731,27.2189,27.3343,28652.257641148,0
+VEGI.US,D,20171228,000000,27.4188,27.4457,27.3542,27.3582,1486.3654063956,0
+VEGI.US,D,20171229,000000,27.4874,27.4874,27.4427,27.4476,4332.3830654616,0
+VEGI.US,D,20180102,000000,27.5789,27.6416,27.4904,27.6147,18576.550600094,0
+VEGI.US,D,20180103,000000,27.8573,27.907,27.8573,27.8613,2969.7138329406,0
+VEGI.US,D,20180104,000000,27.9995,28.084,27.9995,28.084,1350.6013131186,0
+VEGI.US,D,20180105,000000,28.261,28.261,28.1089,28.1944,2932.5044147832,0
+VEGI.US,D,20180108,000000,28.1377,28.1606,28.092,28.1278,3753.1229341464,0
+VEGI.US,D,20180109,000000,28.084,28.084,27.9816,28.0214,8144.8399366698,0
+VEGI.US,D,20180110,000000,28.2163,28.2163,28.0254,28.0254,6477.4557392382,0
+VEGI.US,D,20180111,000000,27.9607,28.261,27.9607,28.261,4325.3434458102,0
+VEGI.US,D,20180112,000000,28.2322,28.4191,28.2322,28.4102,5868.025809417,0
+VEGI.US,D,20180116,000000,28.4182,28.5554,28.2044,28.2044,6121.4521168674,0
+VEGI.US,D,20180117,000000,28.3247,28.3247,28.1089,28.1974,7247.7912610914,0
+VEGI.US,D,20180118,000000,28.0642,28.2173,28.0453,28.092,13440.645234423,0
+VEGI.US,D,20180119,000000,28.261,28.27,28.1855,28.2441,5032.3223908008,0
+VEGI.US,D,20180122,000000,28.4013,28.4947,28.4013,28.4947,1332.499434015,0
+VEGI.US,D,20180123,000000,28.6329,28.6329,28.5037,28.617,9186.703645077,0
+VEGI.US,D,20180124,000000,28.8119,28.8119,28.6817,28.7652,5815.7314920066,0
+VEGI.US,D,20180125,000000,28.9143,28.9143,28.7552,28.7751,4841.2470002628,0
+VEGI.US,D,20180126,000000,28.8398,28.98,28.8398,28.98,4032.696400302,0
+VEGI.US,D,20180129,000000,28.8875,28.8875,28.8308,28.8308,3825.5304505608,0
+VEGI.US,D,20180130,000000,28.7006,28.8308,28.4102,28.4947,2257.706588199,0
+VEGI.US,D,20180131,000000,28.6628,28.6628,28.6429,28.6429,2576.5007924124,0
+VEGI.US,D,20180201,000000,28.4281,28.5594,28.3824,28.3913,2962.6742132892,0
+VEGI.US,D,20180202,000000,28.2501,28.2501,27.9995,28.0065,37331.103011374,0
+VEGI.US,D,20180205,000000,27.8384,27.8673,27.0509,27.0509,5026.2884310996,0
+VEGI.US,D,20180206,000000,26.7277,27.4675,26.7277,27.39,5859.9805298154,0
+VEGI.US,D,20180207,000000,27.39,27.6445,27.0549,27.5023,9834.3486530058,0
+VEGI.US,D,20180208,000000,27.5312,27.5312,26.6879,26.7078,7893.4249491198,0
+VEGI.US,D,20180209,000000,27.1285,27.1285,26.2783,26.857,10095.820240058,0
+VEGI.US,D,20180212,000000,26.8997,27.3432,26.8997,27.2697,4481.2207380912,0
+VEGI.US,D,20180213,000000,27.1672,27.1901,27.1086,27.1901,1493.405026047,0
+VEGI.US,D,20180214,000000,26.9326,27.5212,26.9326,27.4188,4216.7321711886,0
+VEGI.US,D,20180215,000000,27.6634,27.6724,27.4099,27.6724,4871.4167987688,0
+VEGI.US,D,20180216,000000,27.6445,28.0492,27.6445,27.7758,8525.9850577956,0
+VEGI.US,D,20180220,000000,27.5879,27.6843,27.5879,27.5879,5826.7937514588,0
+VEGI.US,D,20180221,000000,27.8026,27.9806,27.7658,27.7658,4978.01675349,0
+VEGI.US,D,20180222,000000,27.7758,27.8116,27.6147,27.6147,5501.9655875442,0
+VEGI.US,D,20180223,000000,27.8842,28.1079,27.8842,28.097,3078.3251075622,0
+VEGI.US,D,20180226,000000,28.2412,28.3485,28.092,28.2412,43721.066334945,0
+VEGI.US,D,20180227,000000,28.1278,28.1646,27.8872,27.8872,5430.56373108,0
+VEGI.US,D,20180228,000000,27.9806,27.9806,27.4576,27.5212,2527.2234548526,0
+VEGI.US,D,20180301,000000,27.39,27.7171,27.214,27.4476,16433.489246218,0
+VEGI.US,D,20180302,000000,27.1682,27.3582,27.1106,27.3253,2571.4724926614,0
+VEGI.US,D,20180305,000000,27.2418,27.7937,27.2299,27.7937,6516.676477296,0
+VEGI.US,D,20180306,000000,27.8593,27.8593,27.8016,27.8116,964.4278922418,0
+VEGI.US,D,20180307,000000,27.6246,27.6813,27.6246,27.6813,3624.3984605208,0
+VEGI.US,D,20180308,000000,27.8504,27.8504,27.7559,27.7559,1166.565542232,0
+VEGI.US,D,20180309,000000,28.0453,28.2461,28.0453,28.2223,2116.914195171,0
+VEGI.US,D,20180312,000000,28.2799,28.2799,28.1278,28.1278,3889.8926873736,0
+VEGI.US,D,20180313,000000,28.1576,28.2123,27.9508,27.9508,2806.7969210082,0
+VEGI.US,D,20180314,000000,27.8772,27.8852,27.7658,27.7658,2254.6896083484,0
+VEGI.US,D,20180315,000000,27.5789,27.5789,27.5789,27.5789,452.54697759,0
+VEGI.US,D,20180316,000000,27.4924,27.5411,27.4288,27.4834,3261.3552184986,0
+VEGI.US,D,20180319,000000,27.381,27.39,27.1195,27.1384,5149.9846049742,0
+VEGI.US,D,20180320,000000,27.1851,27.2876,27.1851,27.204,852.7996377696,0
+VEGI.US,D,20180321,000000,27.2607,27.386,27.2269,27.386,3951.2379443358,0
+VEGI.US,D,20180322,000000,27.035,27.0549,26.6601,26.6601,5687.007018381,0
+VEGI.US,D,20180323,000000,26.6691,26.6979,26.5318,26.5318,3049.1609690064,0
+VEGI.US,D,20180326,000000,26.7824,26.8948,26.5855,26.8749,13640.771564513,0
+VEGI.US,D,20180327,000000,27.0628,27.0628,26.7078,26.7078,1827.2841295134,0
+VEGI.US,D,20180328,000000,26.7546,26.7546,26.6154,26.6362,3062.234548359,0
+VEGI.US,D,20180329,000000,26.678,27.1275,26.6154,26.9982,4713.5281865874,0
+VEGI.US,D,20180402,000000,26.7546,26.7546,26.3628,26.4006,1903.7142857286,0
+VEGI.US,D,20180403,000000,26.7635,26.7824,26.7078,26.7824,3262.3608784488,0
+VEGI.US,D,20180404,000000,26.2683,26.8212,26.1758,26.8112,31844.222323083,0
+VEGI.US,D,20180405,000000,26.8112,26.9216,26.8112,26.9216,351.98098257,0
+VEGI.US,D,20180406,000000,26.7924,26.9415,26.6154,26.6879,2812.8308807094,0
+VEGI.US,D,20180409,000000,26.7546,27.1106,26.7546,27.0071,12567.732397649,0
+VEGI.US,D,20180410,000000,27.214,27.2776,27.214,27.2776,11261.38012234,0
+VEGI.US,D,20180411,000000,27.204,27.2607,27.1424,27.214,7173.3724247766,0
+VEGI.US,D,20180412,000000,27.1106,27.4387,27.1106,27.4387,33030.901064319,0
+VEGI.US,D,20180413,000000,27.4924,27.5302,27.3064,27.3442,2631.8120896734,0
+VEGI.US,D,20180416,000000,27.5023,27.5023,27.3393,27.4476,755.2506226002,0
+VEGI.US,D,20180417,000000,27.5312,27.6058,27.4834,27.4834,1289.2560561564,0
+VEGI.US,D,20180418,000000,27.4695,27.7072,27.4695,27.5968,4452.0565995354,0
+VEGI.US,D,20180419,000000,27.6246,27.6246,27.5123,27.569,3218.11184064,0
+VEGI.US,D,20180420,000000,27.5312,27.5312,27.2617,27.2617,1107.2316051702,0
+VEGI.US,D,20180423,000000,27.2229,27.3532,27.2229,27.2319,824.641159164,0
+VEGI.US,D,20180424,000000,27.2965,27.2965,26.9515,26.9515,2407.5499207788,0
+VEGI.US,D,20180425,000000,26.9515,27.1195,26.8401,26.9515,3350.8589540664,0
+VEGI.US,D,20180426,000000,27.1752,27.1752,27.1752,27.1752,857.8279375206,0
+VEGI.US,D,20180427,000000,27.0628,27.1971,27.0628,27.1971,674.7978265842,0
+VEGI.US,D,20180430,000000,27.1573,27.1573,26.9137,26.9137,10525.237038793,0
+VEGI.US,D,20180501,000000,26.9236,26.9236,26.8311,26.8689,1988.1897215454,0
+VEGI.US,D,20180502,000000,26.9236,26.9236,26.9137,26.9137,458.5809372912,0
+VEGI.US,D,20180503,000000,26.7078,26.8948,26.6442,26.7377,12216.75707503,0
+VEGI.US,D,20180504,000000,26.7824,26.9137,26.6601,26.9047,12015.62508499,0
+VEGI.US,D,20180507,000000,26.8401,26.9515,26.7725,26.7874,19233.246547575,0
+VEGI.US,D,20180508,000000,26.8112,26.9326,26.8112,26.9326,14287.410912491,0
+VEGI.US,D,20180509,000000,26.8212,26.9743,26.8212,26.9236,15245.804845032,0
+VEGI.US,D,20180510,000000,27.1106,27.2776,27.1106,27.1951,2148.0896536272,0
+VEGI.US,D,20180511,000000,27.2229,27.2965,27.1285,27.2876,2621.7554901714,0
+VEGI.US,D,20180514,000000,27.4099,27.4188,27.39,27.39,1696.5483359874,0
+VEGI.US,D,20180515,000000,27.39,27.5123,27.3343,27.392,1806.1652705592,0
+VEGI.US,D,20180516,000000,27.4964,27.5968,27.4765,27.5789,3825.5304505608,0
+VEGI.US,D,20180517,000000,27.4188,27.7658,27.3979,27.7271,48733.275526742,0
+VEGI.US,D,20180518,000000,27.5411,27.7847,27.5411,27.7847,2516.1611954004,0
+VEGI.US,D,20180521,000000,27.9031,28.0065,27.9031,27.9906,5531.1297261,0
+VEGI.US,D,20180522,000000,28.0065,28.0453,27.8285,27.8285,5413.4675119266,0
+VEGI.US,D,20180523,000000,27.6724,27.6724,27.5023,27.5968,11416.25175467,0
+VEGI.US,D,20180524,000000,27.5759,27.5759,27.5759,27.5759,417.348879333,0
+VEGI.US,D,20180525,000000,27.6505,27.6505,27.5511,27.5511,4284.111387852,0
+VEGI.US,D,20180529,000000,27.5212,27.5531,27.3442,27.4099,32559.246547675,0
+VEGI.US,D,20180530,000000,27.6237,27.6813,27.6237,27.6813,7891.4136292194,0
+VEGI.US,D,20180531,000000,27.569,27.6058,27.381,27.3999,11382.059316364,0
+VEGI.US,D,20180601,000000,27.569,27.569,27.381,27.381,1073.0391668634,0
+VEGI.US,D,20180604,000000,27.4288,27.5789,27.381,27.559,3928.1077654812,0
+VEGI.US,D,20180605,000000,27.5789,27.6147,27.4834,27.6147,5420.507131578,0
+VEGI.US,D,20180606,000000,27.6147,27.9806,27.6147,27.9707,2844.0063391656,0
+VEGI.US,D,20180607,000000,27.9031,28.0055,27.8872,27.9319,29065.58388068,0
+VEGI.US,D,20180608,000000,27.9806,28.0453,27.9031,27.9409,8547.1039167498,0
+VEGI.US,D,20180611,000000,27.8384,28.0453,27.8384,28.0453,3748.0946343954,0
+VEGI.US,D,20180612,000000,27.912,27.9518,27.912,27.9518,1065.999547212,0
+VEGI.US,D,20180613,000000,28.0254,28.092,27.9508,28.0353,5052.4355898048,0
+VEGI.US,D,20180614,000000,27.8245,27.8583,27.7847,27.7847,2194.3500113364,0
+VEGI.US,D,20180615,000000,27.5123,27.5123,27.4646,27.4646,809.556259911,0
+VEGI.US,D,20180618,000000,27.2418,27.5411,27.2418,27.5411,3053.1836088072,0
+VEGI.US,D,20180619,000000,27.0608,27.211,27.0131,27.0131,3481.5947475924,0
+VEGI.US,D,20180620,000000,27.0509,27.1155,27.0131,27.0479,3610.319221218,0
+VEGI.US,D,20180621,000000,26.8739,26.9743,26.853,26.9186,3219.1175005902,0
+VEGI.US,D,20180622,000000,27.1921,27.1921,27.1086,27.1086,987.5580710964,0
+VEGI.US,D,20180625,000000,26.7397,26.8351,26.7397,26.8142,2461.8555580896,0
+VEGI.US,D,20180626,000000,26.7854,26.9465,26.7854,26.8659,8003.0418836916,0
+VEGI.US,D,20180627,000000,26.9564,26.9564,26.6909,26.6909,2159.1519130794,0
+VEGI.US,D,20180628,000000,26.6909,26.6909,26.6144,26.676,1833.3180892146,0
+VEGI.US,D,20180629,000000,26.7208,27.04,26.7208,26.861,3743.0663346444,0
+VEGI.US,D,20180702,000000,26.6273,26.6323,26.5378,26.5587,1644.254018577,0
+VEGI.US,D,20180703,000000,26.853,26.853,26.6462,26.6462,4895.5526375736,0
+VEGI.US,D,20180705,000000,26.6273,26.6681,26.6173,26.6462,2964.6855331896,0
+VEGI.US,D,20180706,000000,26.6541,26.9326,26.6541,26.9186,2265.7518678006,0
+VEGI.US,D,20180709,000000,26.9087,27.1344,26.9087,27.0777,3492.6570070446,0
+VEGI.US,D,20180710,000000,27.1633,27.1712,27.1633,27.1712,966.4392121422,0
+VEGI.US,D,20180711,000000,26.8699,26.8749,26.7098,26.7208,2082.7217568642,0
+VEGI.US,D,20180712,000000,26.8799,26.8799,26.7009,26.7466,9164.5791261726,0
+VEGI.US,D,20180713,000000,26.6462,26.6462,26.5129,26.5428,43627.539959576,0
+VEGI.US,D,20180716,000000,26.5428,26.5428,26.2972,26.3518,3684.7380575328,0
+VEGI.US,D,20180717,000000,26.3618,26.5229,26.3618,26.5229,7572.619425006,0
+VEGI.US,D,20180718,000000,26.4841,26.5189,26.4374,26.4374,5148.978945024,0
+VEGI.US,D,20180719,000000,26.4006,26.5776,26.3618,26.4394,7450.9345710318,0
+VEGI.US,D,20180720,000000,26.5119,26.5477,26.5119,26.5477,975.490151694,0
+VEGI.US,D,20180723,000000,26.5776,26.5776,26.5239,26.5239,683.848766136,0
+VEGI.US,D,20180724,000000,26.7307,26.8053,26.6661,26.7675,7665.1401404244,0
+VEGI.US,D,20180725,000000,26.683,26.9942,26.681,26.9236,8636.6076523176,0
+VEGI.US,D,20180726,000000,26.9564,27.2677,26.8938,27.1444,11749.125198187,0
+VEGI.US,D,20180727,000000,27.2388,27.2388,27.1344,27.1344,511.8809146518,0
+VEGI.US,D,20180730,000000,27.2388,27.2657,27.1543,27.2279,977.5014715944,0
+VEGI.US,D,20180731,000000,27.3333,27.5242,27.3045,27.4745,5703.0975775842,0
+VEGI.US,D,20180801,000000,27.569,27.569,27.38,27.38,1088.1240661164,0
+VEGI.US,D,20180802,000000,27.569,27.6266,27.4745,27.4834,3117.54584562,0
+VEGI.US,D,20180803,000000,27.5212,27.5709,27.5212,27.5709,446.5130178888,0
+VEGI.US,D,20180807,000000,27.6913,27.8046,27.6913,27.6913,3264.3721983492,0
+VEGI.US,D,20180808,000000,27.6873,27.739,27.6823,27.6823,787.4317410066,0
+VEGI.US,D,20180809,000000,27.6535,27.6545,27.6535,27.6545,851.7939778194,0
+VEGI.US,D,20180810,000000,27.2945,27.2945,27.1643,27.1643,2041.489698906,0
+VEGI.US,D,20180813,000000,26.8888,26.9286,26.6173,26.6173,10641.893593016,0
+VEGI.US,D,20180814,000000,26.6372,27.0976,26.6372,26.7397,2215.4688702906,0
+VEGI.US,D,20180815,000000,26.5776,26.5776,26.2126,26.3568,6728.8707267882,0
+VEGI.US,D,20180816,000000,26.5776,26.5776,26.5686,26.5776,772.3468417536,0
+VEGI.US,D,20180817,000000,26.7963,26.9286,26.7854,26.9286,5050.4242699044,0
+VEGI.US,D,20180820,000000,27.0509,27.0509,27.0509,27.0509,458.5809372912,0
+VEGI.US,D,20180821,000000,27.0777,27.1444,27.0131,27.1076,3516.7928458494,0
+VEGI.US,D,20180822,000000,27.0976,27.1732,27.0231,27.1732,4786.941362952,0
+VEGI.US,D,20180823,000000,26.9674,26.9674,26.9674,26.9674,291.641385558,0
+VEGI.US,D,20180824,000000,27.2239,27.2627,27.2239,27.2488,577.2488114148,0
+VEGI.US,D,20180827,000000,27.3989,27.5123,27.3989,27.5123,2161.1632329798,0
+VEGI.US,D,20180828,000000,27.569,27.6306,27.4854,27.5531,1680.4577767842,0
+VEGI.US,D,20180829,000000,27.5023,27.7291,27.5023,27.6734,7380.5383745178,0
+VEGI.US,D,20180830,000000,27.6157,27.6734,27.3422,27.3422,3806.422911507,0
+VEGI.US,D,20180831,000000,27.3621,27.4825,27.3333,27.3422,2163.1745528802,0
+VEGI.US,D,20180904,000000,27.2587,27.2587,27.031,27.031,2485.9913968944,0
+VEGI.US,D,20180905,000000,27.0231,27.0409,26.9684,26.9942,1610.0615802702,0
+VEGI.US,D,20180906,000000,27.031,27.031,26.861,26.8988,2719.3045053408,0
+VEGI.US,D,20180907,000000,26.8699,26.8699,26.8679,26.8679,378.1281412752,0
+VEGI.US,D,20180910,000000,27.1255,27.1255,27.0032,27.029,758.2676024508,0
+VEGI.US,D,20180911,000000,26.9425,27.0877,26.9425,27.0877,2557.3932533586,0
+VEGI.US,D,20180912,000000,27.0509,27.2388,27.03,27.2388,1595.9823409674,0
+VEGI.US,D,20180913,000000,27.3651,27.3651,27.3333,27.3522,1110.2485850208,0
+VEGI.US,D,20180914,000000,27.3422,27.387,27.2766,27.2995,2042.4953588562,0
+VEGI.US,D,20180918,000000,27.738,27.738,27.6863,27.6863,1922.8218247824,0
+VEGI.US,D,20180919,000000,27.7002,27.8713,27.7002,27.8414,6461.365180035,0
+VEGI.US,D,20180920,000000,28.1437,28.1437,28.1049,28.1049,3053.1836088072,0
+VEGI.US,D,20180921,000000,28.0791,28.1328,28.0393,28.1328,3789.3266923536,0
+VEGI.US,D,20180924,000000,27.9448,27.9448,27.9061,27.9061,1000.631650449,0
+VEGI.US,D,20180925,000000,27.9061,27.9846,27.9061,27.9448,3441.3683495844,0
+VEGI.US,D,20180926,000000,27.9946,28.0791,27.9448,27.9548,4321.3208060094,0
+VEGI.US,D,20180927,000000,27.9548,28.0393,27.8414,27.8414,1680.4577767842,0
+VEGI.US,D,20180928,000000,27.8414,27.9409,27.8414,27.9409,2081.716096914,0
+VEGI.US,D,20181002,000000,27.9249,28.1815,27.9249,28.1815,2311.0065655596,0
+VEGI.US,D,20181003,000000,28.2571,28.4122,28.2282,28.3883,3458.4645687378,0
+VEGI.US,D,20181004,000000,28.2571,28.2571,28.0274,28.0274,1797.1143310074,0
+VEGI.US,D,20181005,000000,28.097,28.097,27.9359,27.9359,3302.5872764568,0
+VEGI.US,D,20181008,000000,27.9349,28.0294,27.9349,28.0294,2404.5329409282,0
+VEGI.US,D,20181009,000000,27.9548,27.9548,27.7778,27.7778,2086.744396665,0
+VEGI.US,D,20181010,000000,27.4377,27.4377,27.2269,27.2269,2734.3894045938,0
+VEGI.US,D,20181011,000000,26.853,27.035,26.6173,26.6939,5558.2825447554,0
+VEGI.US,D,20181012,000000,27.1155,27.1155,26.6909,26.8152,3573.1098030606,0
+VEGI.US,D,20181015,000000,26.9564,26.9564,26.9564,26.9564,317.7885442632,0
+VEGI.US,D,20181016,000000,27.1981,27.5312,27.1981,27.5312,1847.3973285174,0
+VEGI.US,D,20181017,000000,27.2289,27.3422,27.1822,27.2766,4498.3169572446,0
+VEGI.US,D,20181018,000000,27.0976,27.1483,26.7665,26.8331,1001.6373103992,0
+VEGI.US,D,20181019,000000,27.2388,27.2388,27.0976,27.0976,1976.121802143,0
+VEGI.US,D,20181023,000000,26.2773,26.2972,25.9581,26.0993,6154.638895224,0
+VEGI.US,D,20181024,000000,26.1221,26.1221,25.6319,25.6319,4872.422458719,0
+VEGI.US,D,20181025,000000,25.5414,25.797,25.5414,25.7304,3734.0153950926,0
+VEGI.US,D,20181026,000000,25.4529,25.4957,25.4529,25.4957,660.7185872814,0
+VEGI.US,D,20181029,000000,25.7771,25.7771,25.3923,25.3923,1110.2485850208,0
+VEGI.US,D,20181030,000000,25.6787,25.6787,25.6787,25.6787,289.6300656576,0
+VEGI.US,D,20181031,000000,26.0148,26.0148,26.0048,26.0048,324.8281639146,0
+VEGI.US,D,20181101,000000,26.2226,26.7397,26.2226,26.7397,778.3808014548,0
+VEGI.US,D,20181102,000000,26.9087,26.9743,26.7257,26.8152,5108.752547016,0
+VEGI.US,D,20181105,000000,26.7755,26.8252,26.7108,26.7804,41032.93728806,0
+VEGI.US,D,20181106,000000,26.7665,27.1255,26.7665,27.0976,5291.7826579524,0
+VEGI.US,D,20181107,000000,27.5153,27.6256,27.4566,27.6256,886.9920760764,0
+VEGI.US,D,20181108,000000,27.6256,27.6256,27.6256,27.6256,31.1754584562,0
+VEGI.US,D,20181109,000000,27.3721,27.3721,27.1076,27.1921,5247.5336201436,0
+VEGI.US,D,20181112,000000,27.025,27.0777,26.8908,27.0131,791.4543808074,0
+VEGI.US,D,20181113,000000,27.0409,27.2587,26.8888,26.9365,1688.5030563858,0
+VEGI.US,D,20181114,000000,26.8152,26.8152,26.4394,26.5229,5248.5392800938,0
+VEGI.US,D,20181115,000000,26.5497,26.5975,26.4463,26.5975,1224.8938193436,0
+VEGI.US,D,20181116,000000,26.5975,26.8799,26.5975,26.8252,2611.6988906694,0
+VEGI.US,D,20181119,000000,26.7665,26.7665,26.4642,26.503,4698.4432873344,0
+VEGI.US,D,20181120,000000,25.9869,26.0595,25.8069,25.8069,7302.0968984022,0
+VEGI.US,D,20181121,000000,26.2226,26.2972,26.2037,26.2037,1590.9540412164,0
+VEGI.US,D,20181123,000000,25.9839,26.1271,25.8487,25.8487,2148.0896536272,0
+VEGI.US,D,20181126,000000,26.155,26.325,26.155,26.2972,1024.7674892538,0
+VEGI.US,D,20181127,000000,26.2972,26.5885,26.2355,26.334,18556.43740109,0
+VEGI.US,D,20181128,000000,26.3071,26.5229,26.2514,26.5229,2042.4953588562,0
+VEGI.US,D,20181129,000000,26.503,26.6482,26.503,26.6482,2181.2764319838,0
+VEGI.US,D,20181130,000000,26.5328,26.5328,26.5328,26.5328,1535.6427439554,0
+VEGI.US,D,20181203,000000,27.4278,27.4278,27.2945,27.3323,1549.7219832582,0
+VEGI.US,D,20181204,000000,27.0608,27.0608,26.5686,26.5686,1132.3731039252,0
+VEGI.US,D,20181206,000000,26.2574,26.5229,25.8716,26.4841,10087.774960456,0
+VEGI.US,D,20181207,000000,26.2126,26.503,25.9203,25.9203,6512.6538374952,0
+VEGI.US,D,20181210,000000,25.8636,25.8636,25.3535,25.6091,6916.9291374756,0
+VEGI.US,D,20181211,000000,25.8169,25.9004,25.4957,25.4957,4307.2415667066,0
+VEGI.US,D,20181212,000000,25.8716,25.9919,25.7284,25.7284,7379.5327145676,0
+VEGI.US,D,20181213,000000,25.8258,25.8258,25.6578,25.6578,1221.876839493,0
+VEGI.US,D,20181214,000000,25.3734,25.4758,25.3734,25.3982,1621.1238397224,0
+VEGI.US,D,20181217,000000,25.2789,25.2789,24.8454,24.9299,5689.0183382814,0
+VEGI.US,D,20181218,000000,25.2431,25.3615,25.0244,25.0761,2221.5028299918,0
+VEGI.US,D,20181219,000000,25.1685,25.5484,24.8096,24.8981,3293.536336905,0
+VEGI.US,D,20181220,000000,24.7261,24.8822,24.3243,24.4665,7432.8326919282,0
+VEGI.US,D,20181221,000000,24.4536,24.5868,24.2438,24.2438,14645.425854763,0
+VEGI.US,D,20181224,000000,24.1861,24.2169,23.6919,23.7168,2825.904460062,0
+VEGI.US,D,20181226,000000,24.1772,24.4238,23.6084,24.4238,25376.823183347,0
+VEGI.US,D,20181227,000000,24.0439,24.6535,24.0439,24.6535,4356.5189042664,0
+VEGI.US,D,20181228,000000,24.8344,24.8344,24.6266,24.6535,3205.0382612874,0
+VEGI.US,D,20181231,000000,24.7688,24.7967,24.7111,24.7638,3817.4851709592,0
+VEGI.US,D,20190102,000000,24.6535,24.8822,24.6435,24.6903,5660.8598596758,0
+VEGI.US,D,20190103,000000,24.5958,24.5958,24.386,24.386,722.0638442436,0
+VEGI.US,D,20190104,000000,24.8344,25.3973,24.8344,25.3973,2357.2669232688,0
+VEGI.US,D,20190107,000000,25.4917,25.7821,25.4818,25.6578,1503.461625549,0
+VEGI.US,D,20190108,000000,25.8258,25.9322,25.7592,25.9322,1332.499434015,0
+VEGI.US,D,20190109,000000,26.0794,26.0794,26.0535,26.0535,979.5127914948,0
+VEGI.US,D,20190110,000000,26.1261,26.325,26.1261,26.325,1108.2372651204,0
+VEGI.US,D,20190111,000000,26.2355,26.2812,26.2136,26.2713,972.4731718434,0
+VEGI.US,D,20190114,000000,26.1112,26.2077,26.1112,26.1172,1745.8256735472,0
+VEGI.US,D,20190115,000000,26.2922,26.2922,26.2484,26.2484,340.9187231178,0
+VEGI.US,D,20190116,000000,26.2355,26.3021,26.2355,26.2852,586.2997509666,0
+VEGI.US,D,20190117,000000,26.1878,26.4672,26.1878,26.4672,1765.9388725512,0
+VEGI.US,D,20190118,000000,26.6362,26.9564,26.6362,26.9017,5177.1374236296,0
+VEGI.US,D,20190122,000000,26.7496,26.7496,26.3121,26.3121,7983.9343446378,0
+VEGI.US,D,20190123,000000,26.5567,26.5567,26.1778,26.3847,2210.4405705396,0
+VEGI.US,D,20190124,000000,26.4911,26.4911,26.3807,26.4195,1180.6447815348,0
+VEGI.US,D,20190125,000000,26.7208,26.7496,26.681,26.7257,500.8186551996,0
+VEGI.US,D,20190128,000000,26.4612,26.5209,26.4364,26.5209,3880.8417478218,0
+VEGI.US,D,20190129,000000,26.6452,26.6531,26.6452,26.6531,423.3828390342,0
+VEGI.US,D,20190130,000000,26.8451,26.9306,26.8451,26.9306,2190.3273715356,0
+VEGI.US,D,20190131,000000,26.8162,27.0449,26.8162,26.9992,1195.7296807878,0
+VEGI.US,D,20190201,000000,26.9972,27.0449,26.9972,27.0221,1229.9221190946,0
+VEGI.US,D,20190204,000000,27.1106,27.1106,26.9365,27.0071,5107.7468870658,0
+VEGI.US,D,20190205,000000,26.9435,26.9495,26.858,26.9495,1990.2010414458,0
+VEGI.US,D,20190206,000000,26.9007,26.9107,26.859,26.864,1254.0579578994,0
+VEGI.US,D,20190207,000000,26.7675,26.7675,26.4523,26.5567,7835.0966720082,0
+VEGI.US,D,20190208,000000,26.4911,26.4911,26.322,26.4225,2037.4670591052,0
+VEGI.US,D,20190211,000000,26.4364,26.4364,26.331,26.334,703.96196514,0
+VEGI.US,D,20190212,000000,26.5567,26.7516,26.5408,26.7307,9353.6431968102,0
+VEGI.US,D,20190213,000000,26.9495,26.9495,26.8013,26.8013,898.0543355286,0
+VEGI.US,D,20190214,000000,26.7585,26.7864,26.5865,26.7317,2741.4290242452,0
+VEGI.US,D,20190215,000000,26.5865,26.678,26.5865,26.678,1270.1485171026,0
+VEGI.US,D,20190219,000000,26.5965,26.6909,26.5666,26.6611,1001.6373103992,0
+VEGI.US,D,20190220,000000,26.6909,27.035,26.6909,26.9147,6679.5933892284,0
+VEGI.US,D,20190221,000000,27.0449,27.1394,26.9495,27.1394,2720.310165291,0
+VEGI.US,D,20190222,000000,27.1593,27.2349,27.1593,27.217,1332.499434015,0
+VEGI.US,D,20190225,000000,27.378,27.378,27.2567,27.2567,4379.649083121,0
+VEGI.US,D,20190226,000000,27.4357,27.4357,27.1394,27.1643,3061.2288884088,0
+VEGI.US,D,20190227,000000,27.1493,27.1493,27.0946,27.0946,470.6488566936,0
+VEGI.US,D,20190228,000000,26.9017,26.9017,26.9017,26.9017,73.4131763646,0
+VEGI.US,D,20190301,000000,26.9972,26.9972,26.8828,26.8828,1846.3916685672,0
+VEGI.US,D,20190304,000000,27.0161,27.0161,26.7764,26.9594,3260.3495585484,0
+VEGI.US,D,20190305,000000,27.1394,27.1394,26.8819,26.8819,2267.763187701,0
+VEGI.US,D,20190306,000000,26.7675,26.7963,26.675,26.675,2614.71587052,0
+VEGI.US,D,20190307,000000,26.5209,26.5209,26.2922,26.3001,1164.5542223316,0
+VEGI.US,D,20190308,000000,26.2524,26.3021,26.149,26.2822,2183.2877518842,0
+VEGI.US,D,20190311,000000,26.5408,26.6452,26.5408,26.6452,747.2053429986,0
+VEGI.US,D,20190312,000000,26.7039,26.7039,26.681,26.681,264.4885669026,0
+VEGI.US,D,20190313,000000,26.863,26.863,26.855,26.855,362.037582072,0
+VEGI.US,D,20190314,000000,26.7675,26.8162,26.7675,26.7675,1777.0011320034,0
+VEGI.US,D,20190315,000000,26.9206,26.9664,26.851,26.851,2108.8689155694,0
+VEGI.US,D,20190318,000000,27.0817,27.0817,26.9415,26.9415,850.7883178692,0
+VEGI.US,D,20190319,000000,27.1444,27.1444,26.9743,26.9743,2205.4122707886,0
+VEGI.US,D,20190320,000000,26.8719,27.0449,26.681,26.9306,2653.9366085778,0
+VEGI.US,D,20190321,000000,26.9594,27.035,26.9594,26.9922,959.3995924908,0
+VEGI.US,D,20190322,000000,26.4592,26.4652,26.3489,26.3489,1715.6558750412,0
+VEGI.US,D,20190325,000000,26.3876,26.4712,26.2703,26.3399,1282.216436505,0
+VEGI.US,D,20190326,000000,26.4612,26.4612,26.2872,26.3608,2890.2666968748,0
+VEGI.US,D,20190327,000000,26.3678,26.4861,26.3678,26.4761,879.952456425,0
+VEGI.US,D,20190328,000000,26.6362,26.7208,26.501,26.5766,2719.3045053408,0
+VEGI.US,D,20190329,000000,26.7864,26.7864,26.6452,26.6651,1284.2277564054,0
+VEGI.US,D,20190401,000000,26.9346,26.9674,26.9306,26.9674,665.7468870324,0
+VEGI.US,D,20190402,000000,27.0161,27.0161,26.855,26.8819,957.3882725904,0
+VEGI.US,D,20190403,000000,27.1016,27.1016,26.9544,27.035,1404.9069504294,0
+VEGI.US,D,20190404,000000,27.1871,27.2547,27.1682,27.2547,3761.168213748,0
+VEGI.US,D,20190405,000000,27.2816,27.3393,27.2816,27.3393,2515.1555354502,0
+VEGI.US,D,20190408,000000,27.3393,27.3393,27.2915,27.3393,4825.1564410596,0
+VEGI.US,D,20190409,000000,27.2915,27.2915,27.0549,27.0549,2260.7235680496,0
+VEGI.US,D,20190410,000000,27.0549,27.0549,26.86,26.9972,1868.5161874716,0
+VEGI.US,D,20190411,000000,26.9972,26.9972,26.9495,26.9495,1176.622141734,0
+VEGI.US,D,20190412,000000,27.1344,27.1344,27.0161,27.0628,1628.1634593738,0
+VEGI.US,D,20190415,000000,27.1155,27.1971,27.1016,27.1971,1943.9406837366,0
+VEGI.US,D,20190416,000000,27.1593,27.3393,27.1593,27.2816,5014.2205116972,0
+VEGI.US,D,20190417,000000,27.3204,27.4526,27.3204,27.4526,624.5148290742,0
+VEGI.US,D,20190418,000000,27.3114,27.4825,27.2816,27.4665,1799.1256509078,0
+VEGI.US,D,20190422,000000,27.3691,27.6256,27.2816,27.4457,2816.8535205102,0
+VEGI.US,D,20190423,000000,27.3204,27.5401,27.3204,27.5401,1373.7314919732,0
+VEGI.US,D,20190424,000000,27.2816,27.378,27.2249,27.2349,1621.1238397224,0
+VEGI.US,D,20190425,000000,27.0151,27.0549,27.0061,27.0061,675.8034865344,0
+VEGI.US,D,20190426,000000,27.026,27.1394,26.9306,27.1394,1647.2709984276,0
+VEGI.US,D,20190429,000000,27.3343,27.3353,27.3303,27.3343,1004.6542902498,0
+VEGI.US,D,20190430,000000,27.4357,27.4357,27.4357,27.4357,234.3187683966,0
+VEGI.US,D,20190501,000000,27.3303,27.3303,27.3303,27.3303,543.056373108,0
+VEGI.US,D,20190502,000000,27.3204,27.3204,26.9674,26.9674,1336.5220738158,0
+VEGI.US,D,20190503,000000,27.387,27.4218,27.387,27.4168,1186.678741236,0
+VEGI.US,D,20190506,000000,27.0917,27.0917,26.7764,26.9495,3167.82884313,0
+VEGI.US,D,20190507,000000,26.7307,26.7307,26.4075,26.4523,2321.0631650616,0
+VEGI.US,D,20190508,000000,26.3747,26.5199,26.3747,26.4483,886.9920760764,0
+VEGI.US,D,20190509,000000,26.1878,26.1878,25.9591,26.0953,3786.309712503,0
+VEGI.US,D,20190510,000000,26.2723,26.6173,26.1052,26.5298,5748.3522753432,0
+VEGI.US,D,20190513,000000,26.1579,26.1579,25.7204,25.7204,5922.3314467278,0
+VEGI.US,D,20190514,000000,25.8815,25.9869,25.787,25.787,3439.357029684,0
+VEGI.US,D,20190515,000000,25.787,25.8726,25.7294,25.7294,2525.2121349522,0
+VEGI.US,D,20190516,000000,25.978,26.1013,25.9213,25.9611,13466.792393128,0
+VEGI.US,D,20190517,000000,25.7393,25.9014,25.4271,25.4271,4080.9680779116,0
+VEGI.US,D,20190520,000000,25.4062,25.4331,25.2183,25.2183,1424.0144894832,0
+VEGI.US,D,20190521,000000,25.4818,25.4818,25.3724,25.3724,1095.1636857678,0
+VEGI.US,D,20190522,000000,25.5196,25.5196,25.3127,25.3326,2631.8120896734,0
+VEGI.US,D,20190523,000000,24.9001,24.91,24.8394,24.8643,9004.6791940908,0
+VEGI.US,D,20190524,000000,25.0224,25.091,24.9001,25.091,5660.8598596758,0
+VEGI.US,D,20190528,000000,25.1785,25.1785,24.9816,24.9816,2745.451664046,0
+VEGI.US,D,20190529,000000,24.8861,24.9657,24.8822,24.9398,10341.201267907,0
+VEGI.US,D,20190530,000000,25.1009,25.1009,25.0144,25.0194,8228.3097125364,0
+VEGI.US,D,20190531,000000,24.9687,24.9687,24.9687,24.9687,105.594294771,0
+VEGI.US,D,20190603,000000,25.1387,25.3137,25.1288,25.3137,1159.5259225806,0
+VEGI.US,D,20190604,000000,25.5017,25.8248,25.5017,25.8248,2948.5949739864,0
+VEGI.US,D,20190605,000000,25.8636,25.8636,25.7473,25.8069,2088.7557165654,0
+VEGI.US,D,20190606,000000,25.7592,25.9014,25.7592,25.9014,21637.779488503,0
+VEGI.US,D,20190607,000000,25.9591,26.0167,25.9591,26.0148,1109.2429250706,0
+VEGI.US,D,20190610,000000,26.0257,26.1351,26.0257,26.0565,2440.7366991354,0
+VEGI.US,D,20190611,000000,26.1977,26.1977,26.0923,26.1878,10757.544487289,0
+VEGI.US,D,20190612,000000,26.1778,26.1778,26.1281,26.1281,1038.8467285566,0
+VEGI.US,D,20190613,000000,26.2315,26.2355,26.2315,26.2355,917.1618745824,0
+VEGI.US,D,20190614,000000,26.1579,26.2355,26.1579,26.2047,1981.150101894,0
+VEGI.US,D,20190617,000000,26.3409,26.3598,26.3051,26.3051,1596.9880009176,0
+VEGI.US,D,20190618,000000,26.6402,26.8023,26.6402,26.7924,1699.565315838,0
+VEGI.US,D,20190619,000000,26.8003,26.9316,26.7824,26.857,1201.763640489,0
+VEGI.US,D,20190620,000000,26.9753,27.0738,26.9753,27.0738,3357.8985737178,0
+VEGI.US,D,20190621,000000,27.0887,27.1006,27.0807,27.0807,2498.0593162968,0
+VEGI.US,D,20190624,000000,27.0907,27.207,27.0907,27.1265,3892.9096672242,0
+VEGI.US,D,20190625,000000,27.0907,27.1394,27.034,27.037,5514.0335069466,0
+VEGI.US,D,20190626,000000,27.024,27.217,27.024,27.1006,5641.752320622,0
+VEGI.US,D,20190627,000000,27.1682,27.2925,27.1682,27.2358,1808.1765904596,0
+VEGI.US,D,20190628,000000,27.3363,27.3363,27.2557,27.2776,2586.5573919144,0
+VEGI.US,D,20190701,000000,27.4576,27.5043,27.217,27.3761,8932.2716776764,0
+VEGI.US,D,20190702,000000,27.3711,27.3711,27.2458,27.3333,4199.6359520352,0
+VEGI.US,D,20190703,000000,27.393,27.4914,27.393,27.4914,1019.7391895028,0
+VEGI.US,D,20190705,000000,27.4387,27.4476,27.3025,27.4297,3720.94181574,0
+VEGI.US,D,20190708,000000,27.2259,27.2657,27.1971,27.2657,3089.3873670144,0
+VEGI.US,D,20190709,000000,27.1493,27.1493,26.9475,27.0032,1974.1104822426,0
+VEGI.US,D,20190710,000000,26.9475,26.9664,26.8122,26.8122,3074.3024677614,0
+VEGI.US,D,20190711,000000,26.6959,26.7725,26.6959,26.7725,1407.92393028,0
+VEGI.US,D,20190712,000000,26.8978,27.0758,26.8978,27.0758,1181.650441485,0
+VEGI.US,D,20190715,000000,27.1205,27.2,27.1205,27.2,1948.9689834876,0
+VEGI.US,D,20190716,000000,27.0907,27.1941,27.0907,27.1344,1635.2030790252,0
+VEGI.US,D,20190717,000000,27.0628,27.0628,26.9574,26.9574,3830.5587503118,0
+VEGI.US,D,20190718,000000,26.864,26.9942,26.864,26.9873,1305.3466153596,0
+VEGI.US,D,20190719,000000,27.1483,27.1483,27.0857,27.0857,231.301788546,0
+VEGI.US,D,20190722,000000,27.1096,27.1096,27.1096,27.1096,1078.0674666144,0
+VEGI.US,D,20190723,000000,27.1096,27.2945,27.1096,27.2945,3581.1550826622,0
+VEGI.US,D,20190724,000000,27.2508,27.2925,27.2508,27.2925,300.6923251098,0
+VEGI.US,D,20190725,000000,27.2557,27.2557,27.0767,27.0767,1159.5259225806,0
+VEGI.US,D,20190726,000000,27.0141,27.1752,27.0141,27.1752,652.6733076798,0
+VEGI.US,D,20190729,000000,27.1682,27.1682,27.1056,27.1056,340.9187231178,0
+VEGI.US,D,20190730,000000,27.1543,27.3611,27.1543,27.3363,1591.9597011666,0
+VEGI.US,D,20190731,000000,27.4675,27.4904,27.2736,27.2736,1145.4466832778,0
+VEGI.US,D,20190801,000000,27.554,27.554,27.1235,27.1235,1294.2843559074,0
+VEGI.US,D,20190802,000000,26.7814,26.8878,26.7814,26.8799,1206.79194024,0
+VEGI.US,D,20190805,000000,26.3131,26.3131,25.7801,25.9034,6647.412270822,0
+VEGI.US,D,20190806,000000,25.8915,26.0187,25.7373,26.0187,2370.3405026214,0
+VEGI.US,D,20190807,000000,25.8696,26.0774,25.8596,26.0774,2742.4346841954,0
+VEGI.US,D,20190808,000000,26.3031,26.5517,26.3031,26.5517,4025.6567806506,0
+VEGI.US,D,20190809,000000,26.5239,26.5239,26.3131,26.3996,1289.2560561564,0
+VEGI.US,D,20190812,000000,26.0535,26.0535,25.6429,25.6429,1138.4070636264,0
+VEGI.US,D,20190813,000000,25.9084,25.9084,25.7343,25.7343,925.207154184,0
+VEGI.US,D,20190814,000000,25.4549,25.4549,24.9468,24.9468,1231.933438995,0
+VEGI.US,D,20190815,000000,25.0791,25.0791,25.0005,25.0005,1385.7994113756,0
+VEGI.US,D,20190816,000000,25.5424,25.5424,25.5424,25.5424,209.1772696416,0
+VEGI.US,D,20190819,000000,25.9362,25.9362,25.7155,25.7343,3139.6703645244,0
+VEGI.US,D,20190820,000000,25.6667,25.6667,25.61,25.61,26458.913289762,0
+VEGI.US,D,20190821,000000,25.8497,25.8497,25.8109,25.8109,341.924383068,0
+VEGI.US,D,20190822,000000,25.7443,25.8437,25.7443,25.796,1503.461625549,0
+VEGI.US,D,20190823,000000,25.2232,25.2232,25.0224,25.0244,323.8225039644,0
+VEGI.US,D,20190826,000000,25.272,25.272,25.272,25.272,141.7980529782,0
+VEGI.US,D,20190827,000000,25.4251,25.4251,25.2232,25.2232,1009.6825900008,0
+VEGI.US,D,20190828,000000,25.3694,25.3893,25.3495,25.3654,827.6581390146,0
+VEGI.US,D,20190829,000000,25.7522,25.7522,25.6816,25.6816,883.9750962258,0
+VEGI.US,D,20190830,000000,25.8825,25.8895,25.7135,25.7343,1479.3257867442,0
+VEGI.US,D,20190903,000000,25.4251,25.4251,25.4251,25.4251,49.2773375598,0
+VEGI.US,D,20190904,000000,25.6966,25.7373,25.6966,25.7373,1161.537242481,0
+VEGI.US,D,20190905,000000,26.0913,26.148,26.0913,26.1013,750.2223228492,0
+VEGI.US,D,20190906,000000,26.155,26.155,26.155,26.155,139.7867330778,0
+VEGI.US,D,20190909,000000,26.2295,26.2534,26.2266,26.2534,2185.2990717846,0
+VEGI.US,D,20190910,000000,26.2932,26.5239,26.2932,26.4553,2616.7271904204,0
+VEGI.US,D,20190911,000000,26.6531,26.7934,26.6531,26.7934,1008.6769300506,0
+VEGI.US,D,20190912,000000,26.9276,26.9276,26.8381,26.8441,703.96196514,0
+VEGI.US,D,20190913,000000,26.8689,27.0767,26.8689,27.038,6558.9141952044,0
+VEGI.US,D,20190916,000000,27.034,27.034,26.9574,26.9942,941.2977133872,0
+VEGI.US,D,20190917,000000,26.8689,26.8689,26.855,26.855,461.5979171418,0
+VEGI.US,D,20190918,000000,26.8023,26.8172,26.7824,26.8172,1310.3749151106,0
+VEGI.US,D,20190919,000000,26.8073,26.8073,26.7058,26.7058,439.4733982374,0
+VEGI.US,D,20190920,000000,26.6571,26.7546,26.5806,26.5806,3404.158931427,0
+VEGI.US,D,20190923,000000,26.5199,26.5199,26.5139,26.5139,445.5073579386,0
+VEGI.US,D,20190924,000000,26.504,26.504,26.2474,26.2474,2477.9461172928,0
+VEGI.US,D,20190925,000000,26.2494,26.2683,26.2494,26.2683,130.735793526,0
+VEGI.US,D,20190926,000000,26.1778,26.1937,26.1778,26.1878,3345.8306543154,0
+VEGI.US,D,20190927,000000,26.2683,26.2733,26.1749,26.1858,1339.5390536664,0
+VEGI.US,D,20190930,000000,26.3896,26.4294,26.3896,26.4294,307.7319447612,0
+VEGI.US,D,20191001,000000,26.4095,26.4095,26.1003,26.1003,1771.9728322524,0
+VEGI.US,D,20191002,000000,25.7632,25.8686,25.6279,25.6866,3804.4115916066,0
+VEGI.US,D,20191003,000000,25.6966,25.7155,25.6866,25.7155,2335.1424043644,0
+VEGI.US,D,20191004,000000,25.8079,25.8885,25.8079,25.8885,796.4826805584,0
+VEGI.US,D,20191007,000000,25.9302,25.9302,25.7831,25.7831,691.8940457376,0
+VEGI.US,D,20191008,000000,25.6866,25.6866,25.4917,25.4917,2812.8308807094,0
+VEGI.US,D,20191009,000000,25.5822,25.7055,25.5822,25.7055,1992.2123613462,0
+VEGI.US,D,20191010,000000,25.6966,25.971,25.6966,25.8885,1324.4541544134,0
+VEGI.US,D,20191011,000000,26.0515,26.5557,26.0515,26.4722,3530.8720851522,0
+VEGI.US,D,20191014,000000,26.3697,26.4095,26.2435,26.2435,1745.8256735472,0
+VEGI.US,D,20191015,000000,26.3697,26.494,26.3697,26.4582,751.2279827994,0
+VEGI.US,D,20191016,000000,26.505,26.509,26.4314,26.4314,645.6336880284,0
+VEGI.US,D,20191017,000000,26.504,26.5517,26.4463,26.4563,3636.4663799232,0
+VEGI.US,D,20191018,000000,26.5517,26.5517,26.3648,26.4523,729.103463895,0
+VEGI.US,D,20191021,000000,26.5358,26.5358,26.5358,26.5358,160.905592032,0
+VEGI.US,D,20191022,000000,26.4791,26.5477,26.4791,26.5259,1873.5444872226,0
+VEGI.US,D,20191023,000000,26.4294,26.4463,26.3648,26.4463,9749.873217189,0
+VEGI.US,D,20191024,000000,26.6034,26.6034,26.3996,26.4195,5807.686212405,0
+VEGI.US,D,20191025,000000,26.4742,26.6004,26.4742,26.6004,1443.122028537,0
+VEGI.US,D,20191028,000000,26.7625,26.8321,26.7436,26.7436,691.8940457376,0
+VEGI.US,D,20191029,000000,26.8122,26.8441,26.671,26.8441,968.4505320426,0
+VEGI.US,D,20191030,000000,26.7357,26.8043,26.6959,26.8043,2271.7858275018,0
+VEGI.US,D,20191031,000000,26.7158,26.7158,26.504,26.6253,1234.9504188456,0
+VEGI.US,D,20191101,000000,26.9823,26.9823,26.9823,26.9823,123.6961738746,0
+VEGI.US,D,20191104,000000,27.2756,27.2756,27.2259,27.2259,566.1865519626,0
+VEGI.US,D,20191105,000000,27.2259,27.4297,27.2259,27.3989,1364.6805524214,0
+VEGI.US,D,20191106,000000,27.2229,27.2557,27.2229,27.2557,408.2979397812,0
+VEGI.US,D,20191107,000000,27.2925,27.4944,27.2925,27.4089,6277.3294091484,0
+VEGI.US,D,20191108,000000,27.207,27.4099,27.207,27.4099,751.2279827994,0
+VEGI.US,D,20191111,000000,27.3124,27.4288,27.3124,27.4288,889.0033959768,0
+VEGI.US,D,20191112,000000,27.393,27.393,27.3283,27.3283,330.8621236158,0
+VEGI.US,D,20191113,000000,27.1772,27.1772,27.1006,27.1056,890.009055927,0
+VEGI.US,D,20191114,000000,27.0618,27.0668,27.0618,27.0668,153.8659723806,0
+VEGI.US,D,20191115,000000,27.1096,27.1195,27.0151,27.0151,660.7185872814,0
+VEGI.US,D,20191118,000000,26.9475,26.9475,26.8351,26.8351,714.018564642,0
+VEGI.US,D,20191119,000000,26.7794,26.864,26.7794,26.856,863.8618972218,0
+VEGI.US,D,20191120,000000,26.7824,26.7824,26.5487,26.6124,1088.1240661164,0
+VEGI.US,D,20191121,000000,26.7208,26.7208,26.7208,26.7208,261.471587052,0
+VEGI.US,D,20191122,000000,26.7496,26.7526,26.7456,26.7456,1398.8729907282,0
+VEGI.US,D,20191125,000000,26.9117,26.9604,26.9117,26.9604,425.3941589346,0
+VEGI.US,D,20191126,000000,26.9157,26.9157,26.9157,26.9157,233.3131084464,0
+VEGI.US,D,20191127,000000,26.8033,26.8033,26.8033,26.8033,199.1206701396,0
+VEGI.US,D,20191129,000000,26.7924,26.7924,26.685,26.685,478.6941362952,0
+VEGI.US,D,20191202,000000,26.6482,26.6482,26.5338,26.5348,1800.131310858,0
+VEGI.US,D,20191203,000000,26.2355,26.3121,26.2355,26.3081,500.8186551996,0
+VEGI.US,D,20191204,000000,26.5955,26.5955,26.5328,26.5328,1626.1521394734,0
+VEGI.US,D,20191205,000000,26.504,26.5239,26.504,26.5239,178.0018111854,0
+VEGI.US,D,20191206,000000,26.8103,26.8103,26.8103,26.8103,289.6300656576,0
+VEGI.US,D,20191209,000000,26.864,26.864,26.852,26.856,1316.4088748118,0
+VEGI.US,D,20191210,000000,26.7506,26.8033,26.7506,26.8033,1241.990038497,0
+VEGI.US,D,20191211,000000,26.8789,26.9306,26.8789,26.9306,481.7111161458,0
+VEGI.US,D,20191212,000000,26.9276,27.3124,26.9276,27.2458,2609.687570769,0
+VEGI.US,D,20191213,000000,27.3611,27.554,27.3124,27.3124,6067.1464795566,0
+VEGI.US,D,20191216,000000,27.5829,27.6754,27.5829,27.6028,945.320353188,0
+VEGI.US,D,20191217,000000,27.5292,27.6207,27.5292,27.563,3660.602218728,0
+VEGI.US,D,20191218,000000,27.4029,27.568,27.3641,27.568,3652.5569391264,0
+VEGI.US,D,20191219,000000,27.563,27.563,27.563,27.563,151.8546524802,0
+VEGI.US,D,20191220,000000,27.568,27.8454,27.568,27.8424,1300.3183156086,0
+VEGI.US,D,20191223,000000,27.8195,27.9518,27.8195,27.9369,1611.0672402204,0
+VEGI.US,D,20191224,000000,27.9458,28.0005,27.9458,27.9906,1404.9069504294,0
+VEGI.US,D,20191226,000000,28.0492,28.09,28.0254,28.09,1294.2843559074,0
+VEGI.US,D,20191227,000000,28.1447,28.1596,28.1089,28.1089,2798.7516414066,0
+VEGI.US,D,20191230,000000,28.0234,28.1019,27.9607,27.9697,3217.1061806898,0
+VEGI.US,D,20191231,000000,28.1019,28.1089,28.0234,28.1089,1785.046411605,0
+VEGI.US,D,20200102,000000,28.1596,28.27,28.1596,28.27,795.4770206082,0
+VEGI.US,D,20200103,000000,28.0612,28.0671,28.0164,28.0164,381.1451211258,0
+VEGI.US,D,20200106,000000,27.8305,28.0045,27.8305,28.0045,1128.3504641244,0
+VEGI.US,D,20200107,000000,28.0075,28.0075,27.9399,27.9399,550.0959927594,0
+VEGI.US,D,20200108,000000,27.8593,28.1159,27.8593,28.1139,810.5619198612,0
+VEGI.US,D,20200109,000000,28.0433,28.1497,28.0433,28.097,1659.33891783,0
+VEGI.US,D,20200110,000000,28.1019,28.1019,27.8971,27.8971,742.1770432476,0
+VEGI.US,D,20200113,000000,28.0045,28.1556,27.9856,28.1556,2100.8236359678,0
+VEGI.US,D,20200114,000000,28.1795,28.2054,28.1696,28.1696,2162.16889293,0
+VEGI.US,D,20200115,000000,28.1109,28.1546,28.0433,28.0433,5511.016527096,0
+VEGI.US,D,20200116,000000,28.0433,28.1596,28.0433,28.1596,4459.0962191868,0
+VEGI.US,D,20200117,000000,28.1596,28.2073,28.1497,28.1586,1539.6653837562,0
+VEGI.US,D,20200121,000000,27.8394,27.8832,27.733,27.733,698.933665389,0
+VEGI.US,D,20200122,000000,27.6714,27.6714,27.4715,27.4715,809.556259911,0
+VEGI.US,D,20200123,000000,27.2756,27.4894,27.2746,27.4665,894.0316957278,0
+VEGI.US,D,20200124,000000,27.3055,27.3055,27.1623,27.1623,225.2678288448,0
+VEGI.US,D,20200127,000000,26.6929,26.6929,26.4891,26.4891,1828.2897894636,0
+VEGI.US,D,20200128,000000,26.5288,26.5885,26.4503,26.5885,1807.1709305094,0
+VEGI.US,D,20200129,000000,26.6064,26.6064,26.5388,26.5388,1435.0767489354,0
+VEGI.US,D,20200130,000000,26.4692,26.6362,26.4692,26.6362,2626.7837899224,0
+VEGI.US,D,20200131,000000,26.4125,26.4125,26.2743,26.2743,2356.2612633186,0
+VEGI.US,D,20200203,000000,26.4135,26.4135,26.3349,26.3588,2912.3912157792,0
+VEGI.US,D,20200204,000000,26.6263,26.9564,26.6263,26.9117,3418.2381707298,0
+VEGI.US,D,20200205,000000,27.0628,27.3502,27.0628,27.3502,3212.0778809388,0
+VEGI.US,D,20200206,000000,27.5272,27.5272,27.4476,27.4476,793.4657007078,0
+VEGI.US,D,20200207,000000,27.1891,27.1891,27.1364,27.1364,235.3244283468,0
+VEGI.US,D,20200210,000000,27.1762,27.1991,27.1762,27.1841,794.471360658,0
+VEGI.US,D,20200211,000000,27.5431,27.5481,27.4427,27.4427,1792.0860312564,0
+VEGI.US,D,20200212,000000,27.6565,27.6565,27.6097,27.6097,962.4165723414,0
+VEGI.US,D,20200213,000000,27.381,27.381,27.381,27.381,47.2660176594,0
+VEGI.US,D,20200214,000000,27.2667,27.2667,27.1662,27.1662,567.1922119128,0
+VEGI.US,D,20200218,000000,27.1016,27.1016,26.9375,27.0032,2609.687570769,0
+VEGI.US,D,20200219,000000,27.1125,27.1125,27.0917,27.0917,764.301562152,0
+VEGI.US,D,20200220,000000,27.209,27.209,27.1454,27.1454,166.9395517332,0
+VEGI.US,D,20200221,000000,27.38,27.4506,27.2667,27.2667,2457.8329182888,0
+VEGI.US,D,20200224,000000,26.4791,26.5965,26.4135,26.4791,4257.9642291468,0
+VEGI.US,D,20200225,000000,26.5965,26.5965,25.7851,25.7851,2459.8442381892,0
+VEGI.US,D,20200226,000000,26.0337,26.14,25.7334,25.7334,2716.2875254902,0
+VEGI.US,D,20200227,000000,25.4698,25.5504,25.0025,25.0025,9958.0448268804,0
+VEGI.US,D,20200228,000000,24.2269,24.6306,24.2269,24.6306,4632.0697306212,0
+VEGI.US,D,20200302,000000,24.8682,25.3247,24.6903,25.3247,2493.0310165458,0
+VEGI.US,D,20200303,000000,25.5673,25.7751,24.9776,24.9776,4192.5963323838,0
+VEGI.US,D,20200304,000000,25.3336,25.6001,25.2759,25.6001,4888.5130179222,0
+VEGI.US,D,20200305,000000,25.1059,25.1059,24.8494,24.8593,52390.860765619,0
+VEGI.US,D,20200306,000000,24.4894,24.5481,24.2766,24.5481,26278.900158676,0
+VEGI.US,D,20200309,000000,23.8192,23.8192,22.6061,22.6936,9271.1790808938,0
+VEGI.US,D,20200310,000000,23.6352,23.6352,22.8437,23.5974,25498.508037321,0
+VEGI.US,D,20200311,000000,23.0336,23.0336,22.1934,22.3724,8480.7303600366,0
+VEGI.US,D,20200312,000000,20.2941,20.6541,19.7602,19.9163,20405.846049508,0
+VEGI.US,D,20200313,000000,20.8391,21.6147,20.0803,21.5073,22293.469776034,0
+VEGI.US,D,20200316,000000,19.4211,19.959,19.1397,19.1397,7162.3101653244,0
+VEGI.US,D,20200317,000000,19.3823,20.0326,19.2699,19.8188,12962.956758078,0
+VEGI.US,D,20200318,000000,19.0134,19.2172,17.848,18.1493,9899.7165497688,0
+VEGI.US,D,20200319,000000,18.2746,19.2848,17.9643,19.1148,9188.7149649774,0
+VEGI.US,D,20200320,000000,19.3435,19.4211,18.5848,18.6146,11231.210323834,0
+VEGI.US,D,20200323,000000,18.2368,18.5669,18.013,18.1881,8564.2001359032,0
+VEGI.US,D,20200324,000000,19.3535,19.6249,19.1098,19.6249,4653.1885895754,0
+VEGI.US,D,20200325,000000,19.4211,20.7704,19.4211,20.139,14515.695721187,0
+VEGI.US,D,20200326,000000,20.5567,21.3631,20.4791,21.2368,17707.660403122,0
+VEGI.US,D,20200327,000000,20.4701,20.7515,20.3816,20.4493,9431.0790129756,0
+VEGI.US,D,20200330,000000,20.4413,21.197,20.3091,21.197,8309.7681685026,0
+VEGI.US,D,20200331,000000,21.3432,21.6057,21.2756,21.3909,11802.425175547,0
+VEGI.US,D,20200401,000000,20.6909,20.8589,20.5567,20.5567,5108.752547016,0
+VEGI.US,D,20200402,000000,20.6054,21.0906,20.5477,20.9554,10746.482227837,0
+VEGI.US,D,20200403,000000,20.5119,20.5765,20.4413,20.5765,2992.8440117952,0
+VEGI.US,D,20200406,000000,21.2666,21.8921,21.2666,21.8921,4587.8206928124,0
+VEGI.US,D,20200407,000000,22.4201,22.7234,21.9836,21.9836,4338.4170251628,0
+VEGI.US,D,20200408,000000,22.2769,22.445,22.0333,22.445,5969.5974643872,0
+VEGI.US,D,20200409,000000,22.4599,22.9173,22.4599,22.8387,9421.0224134736,0
+VEGI.US,D,20200413,000000,22.8676,22.8676,22.0333,22.3147,10459.86914203,0
+VEGI.US,D,20200414,000000,22.7234,22.7234,22.3435,22.4241,14042.029884643,0
+VEGI.US,D,20200415,000000,22.1019,22.1019,21.5719,21.7628,2319.0518451612,0
+VEGI.US,D,20200416,000000,21.8583,21.8583,21.4456,21.6077,3884.8643876226,0
+VEGI.US,D,20200417,000000,22.2272,22.2859,22.1029,22.2859,2418.612180231,0
+VEGI.US,D,20200420,000000,22.1785,22.3246,21.9846,21.9885,4038.7303600032,0
+VEGI.US,D,20200421,000000,21.5371,21.5769,21.3333,21.4227,3070.2798279606,0
+VEGI.US,D,20200422,000000,21.6843,21.8384,21.6843,21.8344,4450.045279635,0
+VEGI.US,D,20200423,000000,22.1685,22.1685,22.08,22.08,978.5071315446,0
+VEGI.US,D,20200424,000000,22.3336,22.3336,21.8961,22.2073,8101.5965588112,0
+VEGI.US,D,20200427,000000,22.4499,22.5176,22.2859,22.5176,8138.8059769686,0
+VEGI.US,D,20200428,000000,23.0137,23.0137,22.7234,22.7234,1436.0824088856,0
+VEGI.US,D,20200429,000000,23.0625,23.3349,23.0237,23.2554,3084.3590672634,0
+VEGI.US,D,20200430,000000,22.9362,22.9362,22.7363,22.7771,6266.2671496962,0
+VEGI.US,D,20200501,000000,22.0969,22.0969,22.0422,22.0422,1135.3900837758,0
+VEGI.US,D,20200504,000000,21.8294,21.9458,21.7171,21.9,3603.2796015666,0
+VEGI.US,D,20200505,000000,22.3634,22.4499,22.2113,22.2371,2431.6857595836,0
+VEGI.US,D,20200506,000000,22.1019,22.1208,21.916,21.916,2433.697079484,0
+VEGI.US,D,20200507,000000,22.267,22.3316,22.2322,22.2322,1744.820013597,0
+VEGI.US,D,20200508,000000,22.6259,22.6836,22.6259,22.6637,2530.2404347032,0
+VEGI.US,D,20200511,000000,22.6061,22.6061,22.1984,22.3058,7358.4138556134,0
+VEGI.US,D,20200512,000000,22.3246,22.4897,21.9259,21.9259,3808.4342314074,0
+VEGI.US,D,20200513,000000,21.8384,21.8384,21.5997,21.6057,1538.659723806,0
+VEGI.US,D,20200514,000000,21.4605,21.5997,20.8679,21.5997,5786.5673534508,0
+VEGI.US,D,20200515,000000,21.5958,21.5958,21.4655,21.5073,2326.0914648126,0
+VEGI.US,D,20200518,000000,22.0432,22.5961,22.0432,22.5593,3568.0815033096,0
+VEGI.US,D,20200519,000000,22.2958,22.5086,22.267,22.2769,12610.975775508,0
+VEGI.US,D,20200520,000000,22.6061,22.7701,22.6061,22.7373,4814.0941816074,0
+VEGI.US,D,20200521,000000,22.8099,22.8099,22.5663,22.6011,3369.9664931202,0
+VEGI.US,D,20200522,000000,22.5961,22.5961,22.4499,22.4847,676.8091464846,0
+VEGI.US,D,20200526,000000,22.9272,23.3876,22.9272,23.1788,8544.0869368992,0
+VEGI.US,D,20200527,000000,23.5388,23.7138,23.4801,23.7138,6217.9954720866,0
+VEGI.US,D,20200528,000000,23.9783,24.0429,23.7894,23.7894,4052.809599306,0
+VEGI.US,D,20200529,000000,23.5577,23.8868,23.5388,23.8092,30485.575730363,0
+VEGI.US,D,20200601,000000,23.6641,24.0558,23.6641,23.9733,8076.4550600562,0
+VEGI.US,D,20200602,000000,24.1881,24.5679,24.1881,24.5143,36317.397781573,0
+VEGI.US,D,20200603,000000,25.083,25.1009,25.0542,25.0631,8526.9907177458,0
+VEGI.US,D,20200604,000000,24.8295,25.1318,24.8295,25.1318,5266.6411591974,0
+VEGI.US,D,20200605,000000,25.2461,26.0247,25.2461,25.8189,5375.252433819,0
+VEGI.US,D,20200608,000000,26.0247,26.1599,25.9561,26.1291,3175.8741227316,0
+VEGI.US,D,20200609,000000,25.8199,25.9173,25.6071,25.8775,9516.5601087426,0
+VEGI.US,D,20200610,000000,26.0048,26.0048,25.4698,25.4848,2921.442155331,0
+VEGI.US,D,20200611,000000,25.1994,25.1994,23.9514,23.9644,7108.0045280136,0
+VEGI.US,D,20200612,000000,24.5381,24.6545,24.0718,24.4307,4905.6092370756,0
+VEGI.US,D,20200615,000000,23.7367,24.4208,23.7367,24.3363,3128.6081050722,0
+VEGI.US,D,20200616,000000,25.0651,25.0651,24.6724,24.7091,4088.007697563,0
+VEGI.US,D,20200617,000000,24.7708,24.8494,24.6724,24.6724,6631.3217116188,0
+VEGI.US,D,20200618,000000,24.5262,24.6724,24.5262,24.562,2097.8066561172,0
+VEGI.US,D,20200619,000000,25.0552,25.0552,24.4267,24.5262,3418.2381707298,0
+VEGI.US,D,20200622,000000,24.6724,24.6724,24.382,24.5749,5490.903328092,0
+VEGI.US,D,20200623,000000,24.7609,24.7807,24.6336,24.6336,7025.5404120972,0
+VEGI.US,D,20200624,000000,24.3492,24.3492,23.9276,23.9574,2600.6366312172,0
+VEGI.US,D,20200625,000000,23.9027,24.2806,23.8779,24.2806,3741.055014744,0
+VEGI.US,D,20200626,000000,24.2607,24.2607,23.7506,23.7894,4570.724473659,0
+VEGI.US,D,20200629,000000,23.9176,24.0956,23.9176,24.0956,2488.0027167948,0
+VEGI.US,D,20200630,000000,24.2706,24.4079,24.1732,24.379,1995.2293411968,0
+VEGI.US,D,20200701,000000,24.5849,24.5849,24.2905,24.3213,2217.480190191,0
+VEGI.US,D,20200702,000000,24.7996,24.7996,24.565,24.565,2890.2666968748,0
+VEGI.US,D,20200706,000000,24.8981,25.0651,24.8981,25.0651,2497.0536563466,0
+VEGI.US,D,20200707,000000,24.7708,24.7907,24.742,24.7807,3364.9381933692,0
+VEGI.US,D,20200708,000000,24.6594,24.6594,24.3691,24.5162,2739.4177043448,0
+VEGI.US,D,20200709,000000,24.3492,24.3492,24.0151,24.1821,4250.9246094954,0
+VEGI.US,D,20200710,000000,24.3094,24.4824,24.2806,24.4824,3187.942042134,0
+VEGI.US,D,20200713,000000,24.8543,25.1427,24.8543,24.908,2921.442155331,0
+VEGI.US,D,20200714,000000,25.0452,25.2909,25.0452,25.2909,5350.110935064,0
+VEGI.US,D,20200715,000000,25.7612,25.7701,25.7612,25.7701,368.0715417732,0
+VEGI.US,D,20200716,000000,25.7115,25.7214,25.5743,25.5743,1381.7767715748,0
+VEGI.US,D,20200717,000000,25.7314,25.8487,25.7314,25.8487,5065.5091691574,0
+VEGI.US,D,20200720,000000,25.9869,25.9869,25.6041,25.6389,11409.212135019,0
+VEGI.US,D,20200721,000000,25.8288,25.9173,25.8228,25.8586,6328.6180666086,0
+VEGI.US,D,20200722,000000,25.6618,25.8775,25.6618,25.8775,1274.1711569034,0
+VEGI.US,D,20200723,000000,26.0058,26.0446,25.9074,25.9581,41469.393706447,0
+VEGI.US,D,20200724,000000,25.967,26.0943,25.7701,25.9273,6556.902875304,0
+VEGI.US,D,20200727,000000,25.8775,26.1629,25.8775,26.1629,11566.09508725,0
+VEGI.US,D,20200728,000000,25.967,25.9869,25.9074,25.9173,1895.669006127,0
+VEGI.US,D,20200729,000000,26.0645,26.3986,26.0645,26.3986,19654.618066709,0
+VEGI.US,D,20200730,000000,25.8974,26.1331,25.7701,26.1331,8501.8492189908,0
+VEGI.US,D,20200731,000000,25.9959,25.9959,25.7652,25.8477,6506.619877794,0
+VEGI.US,D,20200803,000000,25.9471,26.2405,25.9471,26.1331,4665.2565089778,0
+VEGI.US,D,20200804,000000,26.2027,26.5348,26.2027,26.5348,3555.007923957,0
+VEGI.US,D,20200805,000000,26.5637,26.9465,26.5637,26.8868,7270.921439946,0
+VEGI.US,D,20200806,000000,26.8868,26.8868,26.6402,26.7406,5119.8148064682,0
+VEGI.US,D,20200807,000000,26.3618,26.7506,26.3618,26.7506,5547.2202853032,0
+VEGI.US,D,20200810,000000,26.9564,27.2607,26.9564,27.202,4855.3262395656,0
+VEGI.US,D,20200811,000000,27.4178,27.7211,27.4178,27.555,5969.5974643872,0
+VEGI.US,D,20200812,000000,27.6485,27.731,27.5888,27.6913,4947.846954984,0
+VEGI.US,D,20200813,000000,27.5352,27.6435,27.5352,27.6038,5618.6221417674,0
+VEGI.US,D,20200814,000000,27.7012,27.7211,27.6952,27.7112,1356.6352728198,0
+VEGI.US,D,20200817,000000,27.7112,27.8852,27.7112,27.8484,6289.3973285508,0
+VEGI.US,D,20200818,000000,28.0244,28.0244,27.746,27.8384,20024.700928382,0
+VEGI.US,D,20200819,000000,28.084,28.084,27.6923,27.6923,2774.6158026018,0
+VEGI.US,D,20200820,000000,27.5153,27.5252,27.3432,27.5252,2518.1725153008,0
+VEGI.US,D,20200821,000000,27.4278,27.6724,27.4278,27.6724,6747.978265842,0
+VEGI.US,D,20200824,000000,27.9458,28.1815,27.9458,28.1815,2573.4838125618,0
+VEGI.US,D,20200825,000000,28.2402,28.2402,28.0343,28.1318,3587.1890423634,0
+VEGI.US,D,20200826,000000,28.1517,28.2988,28.1119,28.2312,5962.5578447358,0
+VEGI.US,D,20200827,000000,28.2312,28.2352,28.1735,28.1735,2386.4310618246,0
+VEGI.US,D,20200828,000000,28.2312,28.4271,28.1815,28.4271,4529.4924157008,0
+VEGI.US,D,20200831,000000,28.4072,28.4072,28.1318,28.1318,3073.2968078112,0
+VEGI.US,D,20200901,000000,27.9558,28.4271,27.9359,28.4271,11421.280054421,0
+VEGI.US,D,20200902,000000,28.4569,28.6916,28.4569,28.6916,6601.1519131128,0
+VEGI.US,D,20200903,000000,28.27,28.3088,28.093,28.2014,4007.554901547,0
+VEGI.US,D,20200904,000000,28.2988,28.437,28.1029,28.3386,3090.3930269646,0
+VEGI.US,D,20200908,000000,28.1318,28.1318,27.8006,27.8006,2084.7330767646,0
+VEGI.US,D,20200909,000000,27.9677,28.4162,27.9677,28.1914,19577.182250543,0
+VEGI.US,D,20200910,000000,28.26,28.26,28.0343,28.0413,13851.960154055,0
+VEGI.US,D,20200911,000000,28.2799,28.3476,28.2799,28.3396,1477.3144668438,0
+VEGI.US,D,20200914,000000,28.4957,28.5067,28.4957,28.5067,812.5732397616,0
+VEGI.US,D,20200915,000000,28.5643,28.6817,28.5643,28.618,1423.008829533,0
+VEGI.US,D,20200916,000000,28.7702,28.7751,28.5932,28.5932,2186.3047317348,0
+VEGI.US,D,20200917,000000,28.5544,28.79,28.5544,28.7811,1938.9123839856,0
+VEGI.US,D,20200918,000000,28.9163,29.0247,28.7204,28.7443,5308.8788771058,0
+VEGI.US,D,20200921,000000,27.8315,27.8484,27.6137,27.8126,4182.5397328818,0
+VEGI.US,D,20200922,000000,27.8872,27.9458,27.8016,27.9329,62211.130179322,0
+VEGI.US,D,20200923,000000,28.0642,28.0642,27.4178,27.4178,3895.9266470748,0
+VEGI.US,D,20200924,000000,27.2508,27.731,27.1135,27.5809,11012.98211464,0
+VEGI.US,D,20200925,000000,27.5252,27.734,27.388,27.734,2593.5970115658,0
+VEGI.US,D,20200928,000000,28.1616,28.2332,28.0761,28.0761,5792.601313152,0
+VEGI.US,D,20200929,000000,28.0642,28.0642,27.8285,27.9667,6765.0744849954,0
+VEGI.US,D,20200930,000000,28.2113,28.3873,28.1129,28.1885,1634.197419075,0
+VEGI.US,D,20201001,000000,28.1029,28.1815,27.9955,28.0791,3143.6930043252,0
+VEGI.US,D,20201002,000000,28.1417,28.3674,27.9757,28.3287,4482.2263980414,0
+VEGI.US,D,20201005,000000,28.7702,28.8249,28.7224,28.8249,2263.7405479002,0
+VEGI.US,D,20201006,000000,28.976,29.1719,28.7403,28.7403,4199.6359520352,0
+VEGI.US,D,20201007,000000,28.79,29.2196,28.79,29.0844,8418.3794431242,0
+VEGI.US,D,20201008,000000,29.3568,29.4851,29.3568,29.4851,4754.7602445456,0
+VEGI.US,D,20201009,000000,29.6323,29.7108,29.5338,29.6015,4536.5320353522,0
+VEGI.US,D,20201012,000000,29.6124,29.7993,29.6124,29.7307,1822.2558297624,0
+VEGI.US,D,20201013,000000,29.7108,29.7108,29.4951,29.5925,4332.3830654616,0
+VEGI.US,D,20201014,000000,29.6422,29.8083,29.6323,29.6323,6443.2633009314,0
+VEGI.US,D,20201015,000000,29.3379,29.6223,29.2395,29.5438,5566.327824357,0
+VEGI.US,D,20201016,000000,29.691,29.7059,29.5597,29.5597,1733.7577541448,0
+VEGI.US,D,20201019,000000,29.7009,29.7496,29.328,29.328,8568.222775704,0
+VEGI.US,D,20201020,000000,29.5438,29.5925,29.3668,29.4165,4885.4960380716,0
+VEGI.US,D,20201021,000000,29.5338,29.5537,29.3946,29.3946,1352.612633019,0
+VEGI.US,D,20201022,000000,29.1619,29.5438,29.1619,29.4384,9773.0033960436,0
+VEGI.US,D,20201023,000000,29.4951,29.505,29.4463,29.505,1595.9823409674,0
+VEGI.US,D,20201026,000000,29.1619,29.1619,28.8089,29.0446,5378.2694136696,0
+VEGI.US,D,20201027,000000,29.0446,29.0446,28.7155,28.7155,5739.3013357914,0
+VEGI.US,D,20201028,000000,28.3973,28.3973,28.1517,28.1616,5539.1750057016,0
+VEGI.US,D,20201029,000000,28.1616,28.4957,28.1616,28.4858,1236.961738746,0
+VEGI.US,D,20201030,000000,28.2501,28.2501,27.8872,28.0015,3626.4097804212,0
+VEGI.US,D,20201102,000000,28.27,28.6131,28.27,28.5942,2930.4930948828,0
+VEGI.US,D,20201103,000000,28.799,28.8984,28.7016,28.8119,2703.2139461376,0
+VEGI.US,D,20201104,000000,28.5643,29.0158,28.5643,28.6628,4636.092370422,0
+VEGI.US,D,20201105,000000,29.3767,29.6721,29.3767,29.6721,1387.810731276,0
+VEGI.US,D,20201106,000000,29.7993,29.8083,29.7407,29.7715,1505.4729454494,0
+VEGI.US,D,20201109,000000,30.9657,31.622,30.4566,30.4566,6855.5838805134,0
+VEGI.US,D,20201110,000000,30.1235,30.8573,26.7208,30.74,5901.2125877736,0
+VEGI.US,D,20201111,000000,30.7688,30.7688,30.5342,30.6903,7435.8496717788,0
+VEGI.US,D,20201112,000000,30.6754,30.7062,30.3771,30.3771,1744.820013597,0
+VEGI.US,D,20201113,000000,30.387,30.8971,30.387,30.8504,10719.329409182,0
+VEGI.US,D,20201116,000000,31.4659,31.5743,31.4659,31.5445,2949.6006339366,0
+VEGI.US,D,20201117,000000,31.3685,31.6618,31.3187,31.5345,63802.084220539,0
+VEGI.US,D,20201118,000000,31.4062,31.7801,31.3963,31.3963,5402.4052524744,0
+VEGI.US,D,20201119,000000,31.3287,31.3864,31.2104,31.3287,4055.8265791566,0
+VEGI.US,D,20201120,000000,31.2402,31.5196,31.2402,31.5196,3033.0704098032,0
+VEGI.US,D,20201123,000000,31.8378,31.974,31.7901,31.8467,3394.102331925,0
+VEGI.US,D,20201124,000000,32.1421,32.5637,32.1421,32.5637,5414.4731718768,0
+VEGI.US,D,20201125,000000,32.514,32.514,32.0138,32.152,7165.327145175,0
+VEGI.US,D,20201127,000000,32.2395,32.5637,32.2395,32.4145,7649.0495812212,0
+VEGI.US,D,20201130,000000,32.3777,32.3777,31.9362,32.0178,18400.560108809,0
+VEGI.US,D,20201201,000000,32.1222,32.6293,32.1222,32.2087,7846.1589314604,0
+VEGI.US,D,20201202,000000,32.1321,32.2445,31.9551,32.161,18012.375368032,0
+VEGI.US,D,20201203,000000,32.2495,32.4066,32.1222,32.1222,6842.5103011608,0
+VEGI.US,D,20201204,000000,32.4503,32.5637,32.4503,32.518,3222.1344804408,0
+VEGI.US,D,20201207,000000,32.5935,32.5935,32.326,32.326,7945.7192665302,0
+VEGI.US,D,20201208,000000,32.338,32.7298,32.338,32.5438,52913.803939723,0
+VEGI.US,D,20201209,000000,32.6512,32.6512,32.2982,32.4742,10075.707041054,0
+VEGI.US,D,20201210,000000,32.2684,32.4533,32.2684,32.4533,2973.7364727414,0
+VEGI.US,D,20201211,000000,32.338,32.5537,32.328,32.5537,3251.2986189966,0
+VEGI.US,D,20201214,000000,32.9296,32.9296,32.4175,32.4175,4415.8528413282,0
+VEGI.US,D,20201215,000000,32.8013,32.8998,32.7019,32.8779,1434.0710889852,0
+VEGI.US,D,20201216,000000,33.048,33.048,32.6721,32.8501,6210.9558524352,0
+VEGI.US,D,20201217,000000,32.9873,33.1772,32.9734,33.1772,5547.2202853032,0
+VEGI.US,D,20201218,000000,33.2747,33.2846,33.1374,33.2846,3390.0796921242,0
+VEGI.US,D,20201221,000000,32.7616,33.0778,32.5687,33.0778,5492.9146479924,0
+VEGI.US,D,20201222,000000,32.8501,33.0629,32.682,32.8898,14373.897668209,0
+VEGI.US,D,20201223,000000,33.0728,33.1971,33.048,33.1374,22273.35657703,0
+VEGI.US,D,20201224,000000,33.1374,33.2647,33.1374,33.2647,2698.1856463866,0
+VEGI.US,D,20201228,000000,33.6704,33.6704,33.3244,33.3244,4769.8451437986,0
+VEGI.US,D,20201229,000000,33.5819,33.5819,33.04,33.1573,7206.5592031332,0
+VEGI.US,D,20201230,000000,33.6018,33.6118,33.4527,33.5123,7008.4441929438,0
+VEGI.US,D,20201231,000000,33.384,33.75,33.384,33.75,2428.668779733,0
+VEGI.US,D,20210104,000000,34.0572,34.0572,33.5203,33.7301,9004.6791940908,0
+VEGI.US,D,20210105,000000,33.8882,34.5216,33.8882,34.453,10054.5881821,0
+VEGI.US,D,20210106,000000,34.808,35.8222,34.808,35.7676,18270.829975234,0
+VEGI.US,D,20210107,000000,35.9843,36.2419,35.9107,36.0689,8726.1113878854,0
+VEGI.US,D,20210108,000000,36.2717,36.2717,35.6492,36.044,11425.302694222,0
+VEGI.US,D,20210111,000000,35.5498,35.867,35.5498,35.8173,9742.8335975376,0
+VEGI.US,D,20210112,000000,35.9644,36.4497,35.8272,36.4497,17102.253113101,0
+VEGI.US,D,20210113,000000,36.5094,36.5183,36.2727,36.3015,22215.028299918,0
+VEGI.US,D,20210114,000000,36.4795,36.7271,36.4795,36.5273,68056.025809885,0
+VEGI.US,D,20210115,000000,36.5283,36.578,35.7775,36.043,15060.763414195,0
+VEGI.US,D,20210119,000000,36.4298,36.5879,36.1325,36.1424,27333.837446436,0
+VEGI.US,D,20210120,000000,36.3403,36.4895,36.2836,36.4318,9369.7337560134,0
+VEGI.US,D,20210121,000000,36.4994,36.568,36.39,36.4696,10517.191759192,0
+VEGI.US,D,20210122,000000,36.222,36.2717,36.044,36.2717,8551.1265565506,0
+VEGI.US,D,20210125,000000,36.2021,36.2021,35.6293,35.8919,31212.667874357,0
+VEGI.US,D,20210126,000000,36.2021,36.2021,35.6582,35.6582,10142.080597767,0
+VEGI.US,D,20210127,000000,35.3917,35.3917,34.2849,34.5912,20644.187457706,0
+VEGI.US,D,20210128,000000,34.6201,35.5299,34.6101,35.3817,8969.4810958338,0
+VEGI.US,D,20210129,000000,35.5995,35.5995,34.5365,34.7086,13658.873443616,0
+VEGI.US,D,20210201,000000,34.9363,35.3221,34.9363,35.1938,7477.081729737,0
+VEGI.US,D,20210202,000000,35.5796,35.9455,35.5667,35.9157,12277.096672042,0
+VEGI.US,D,20210203,000000,36.0241,36.1524,35.9177,36.1385,8948.3622368796,0
+VEGI.US,D,20210204,000000,36.212,36.5094,36.1554,36.5094,11737.057278784,0
+VEGI.US,D,20210205,000000,36.7858,36.9061,36.5879,36.6794,12923.73602002,0
+VEGI.US,D,20210208,000000,37.1229,37.4779,37.1229,37.4083,23238.790129222,0
+VEGI.US,D,20210209,000000,37.6459,37.6459,37.3297,37.4779,59846.823636402,0
+VEGI.US,D,20210210,000000,37.804,37.804,37.1458,37.2313,9469.2940910832,0
+VEGI.US,D,20210211,000000,37.4381,37.5564,37.1915,37.5475,10171.244736323,0
+VEGI.US,D,20210212,000000,37.5177,37.7553,37.5177,37.7483,11070.304731802,0
+VEGI.US,D,20210216,000000,38.0019,38.2694,37.992,38.0218,33190.800996401,0
+VEGI.US,D,20210217,000000,38.2296,38.2296,37.5326,37.6758,64542.249943886,0
+VEGI.US,D,20210218,000000,37.6161,37.6161,36.9588,37.0036,62996.550600428,0
+VEGI.US,D,20210219,000000,37.5763,38.4076,37.5763,38.2595,36845.369255428,0
+VEGI.US,D,20210222,000000,38.2296,38.8531,38.2296,38.6552,33099.285940933,0
+VEGI.US,D,20210223,000000,38.7735,38.7735,38.1183,38.698,41926.968983788,0
+VEGI.US,D,20210224,000000,38.4772,39.1991,38.4772,39.1295,33514.623500365,0
+VEGI.US,D,20210225,000000,39.1494,39.228,38.3738,38.4802,27686.824088956,0
+VEGI.US,D,20210226,000000,38.5269,38.5269,37.814,38.1212,21157.074032308,0
+VEGI.US,D,20210301,000000,38.7437,39.3861,38.7437,39.0798,23528.420194879,0
+VEGI.US,D,20210302,000000,39.1693,39.2777,38.8422,38.9217,14046.052524443,0
+VEGI.US,D,20210303,000000,38.862,38.9515,38.518,38.5468,22889.826126502,0
+VEGI.US,D,20210304,000000,38.4275,38.4573,37.2014,37.6658,28447.103011307,0
+VEGI.US,D,20210305,000000,37.9432,38.6841,37.5177,38.5856,48973.62825484,0
+VEGI.US,D,20210308,000000,38.5767,39.3155,38.5767,38.862,29827.874122932,0
+VEGI.US,D,20210309,000000,39.1991,39.2568,38.9665,39.0102,16069.440344246,0
+VEGI.US,D,20210310,000000,39.0201,39.6188,39.0201,39.5352,15471.072673877,0
+VEGI.US,D,20210311,000000,39.7431,40.113,39.6933,39.9111,16620.541996955,0
+VEGI.US,D,20210312,000000,39.8127,39.9559,39.7878,39.936,13911.294091117,0
+VEGI.US,D,20210315,000000,40.0006,40.3258,39.7222,40.3178,14231.09395528,0
+VEGI.US,D,20210316,000000,40.286,40.3258,39.8514,39.9111,9962.0674666812,0
+VEGI.US,D,20210317,000000,39.7729,40.3208,39.753,40.291,38969.32307025,0
+VEGI.US,D,20210318,000000,39.9608,40.5833,39.8912,39.921,25891.721077849,0
+VEGI.US,D,20210319,000000,39.8813,39.8902,39.4348,39.7431,22018.924609629,0
+VEGI.US,D,20210322,000000,39.7431,39.7431,39.3274,39.5452,12672.32103247,0
+VEGI.US,D,20210323,000000,39.397,39.397,38.3092,38.4424,17251.090785731,0
+VEGI.US,D,20210324,000000,38.4474,39.04,38.4474,38.6154,17320.481322295,0
+VEGI.US,D,20210325,000000,38.517,39.0699,38.161,39.0201,14338.699569952,0
+VEGI.US,D,20210326,000000,39.2876,39.6188,39.2876,39.6188,13936.435589872,0
+VEGI.US,D,20210329,000000,39.6048,39.8216,39.3891,39.4259,12101.106180757,0
+VEGI.US,D,20210330,000000,39.3871,39.7152,39.3871,39.6138,18268.818655333,0
+VEGI.US,D,20210331,000000,39.6237,39.8216,39.2976,39.5551,15446.936835072,0
+VEGI.US,D,20210401,000000,39.575,39.7033,39.4358,39.6933,10795.759565397,0
+VEGI.US,D,20210405,000000,39.9409,40.107,39.8664,39.8972,24909.191306504,0
+VEGI.US,D,20210406,000000,39.8415,40.2174,39.8415,39.9608,23943.757754312,0
+VEGI.US,D,20210407,000000,40.0483,40.0583,39.5641,39.6834,33247.117953612,0
+VEGI.US,D,20210408,000000,39.7629,39.7629,39.3821,39.6536,14084.267602551,0
+VEGI.US,D,20210409,000000,39.6933,39.8833,39.6735,39.8833,7508.2571881932,0
+VEGI.US,D,20210412,000000,39.753,39.8514,39.6635,39.7331,14477.480643079,0
+VEGI.US,D,20210413,000000,39.8813,39.921,39.577,39.8027,46298.572787308,0
+VEGI.US,D,20210414,000000,39.8027,40.3039,39.7977,40.1975,13617.641385658,0
+VEGI.US,D,20210415,000000,40.3854,40.4282,40.0533,40.284,14918.965361217,0
+VEGI.US,D,20210416,000000,40.5435,40.5634,40.3158,40.5634,10075.707041054,0
+VEGI.US,D,20210419,000000,40.5634,40.5634,40.1478,40.277,13537.188589642,0
+VEGI.US,D,20210420,000000,40.1378,40.1577,39.4557,39.6138,18350.277111299,0
+VEGI.US,D,20210421,000000,39.7132,40.2661,39.7132,40.1677,14356.801449055,0
+VEGI.US,D,20210422,000000,40.2462,40.2462,39.8415,39.8415,16122.740321606,0
+VEGI.US,D,20210423,000000,39.9907,40.457,39.9091,40.3954,8979.5376953358,0
+VEGI.US,D,20210426,000000,40.5336,40.8896,40.5286,40.7026,18870.203305553,0
+VEGI.US,D,20210427,000000,40.7215,41.0775,40.7215,40.994,63049.850577789,0
+VEGI.US,D,20210428,000000,41.0487,41.3301,40.9791,41.0874,17760.960380482,0
+VEGI.US,D,20210429,000000,41.335,41.335,40.7205,40.9443,17435.126556617,0
+VEGI.US,D,20210430,000000,40.8408,40.9095,40.276,40.3705,54674.714512523,0
+VEGI.US,D,20210503,000000,40.642,41.0576,40.642,40.8597,34135.115689639,0
+VEGI.US,D,20210504,000000,40.8011,40.9721,40.4958,40.9691,13125.87367001,0
+VEGI.US,D,20210505,000000,41.0874,41.4822,41.0874,41.2953,103753.93706213,0
+VEGI.US,D,20210506,000000,41.5021,41.8979,41.0894,41.8292,50011.469323446,0
+VEGI.US,D,20210507,000000,41.9874,42.4229,41.6841,42.3632,49775.139235149,0
+VEGI.US,D,20210510,000000,42.5412,42.7858,42.1057,42.1057,57067.179534049,0
+VEGI.US,D,20210511,000000,41.878,41.878,41.1411,41.7199,30743.024677614,0
+VEGI.US,D,20210512,000000,41.4633,41.7994,40.7116,40.7414,38235.191306604,0
+VEGI.US,D,20210513,000000,40.7414,41.3231,40.7414,41.168,22905.916685705,0
+VEGI.US,D,20210514,000000,41.4633,41.869,41.4633,41.7497,15019.531356237,0
+VEGI.US,D,20210517,000000,41.5717,41.8591,41.2565,41.5618,15684.272583319,0
+VEGI.US,D,20210518,000000,41.7,41.9078,41.2167,41.2167,79170.579579495,0
+VEGI.US,D,20210519,000000,40.6917,40.6917,39.9111,40.2562,46689.774507935,0
+VEGI.US,D,20210520,000000,40.3357,40.3705,40.0006,40.1577,14260.258093836,0
+VEGI.US,D,20210521,000000,40.2174,40.8021,40.2174,40.4053,21014.270319379,0
+VEGI.US,D,20210524,000000,40.821,40.821,40.4739,40.5932,23604.850351094,0
+VEGI.US,D,20210525,000000,40.6917,40.8896,40.4153,40.4153,17320.481322295,0
+VEGI.US,D,20210526,000000,40.5435,40.7414,40.2363,40.5137,12139.321258864,0
+VEGI.US,D,20210527,000000,40.6718,41.0268,40.5236,40.6131,51755.283677093,0
+VEGI.US,D,20210528,000000,40.7911,40.8886,40.6131,40.7116,15620.916006457,0
+VEGI.US,D,20210601,000000,40.8896,41.4116,40.8896,41.2565,118809.67217658,0
+VEGI.US,D,20210602,000000,41.5319,41.5319,41.0576,41.1769,49218.003622738,0
+VEGI.US,D,20210603,000000,40.8309,41.0874,40.7016,41.0089,47103.100747468,0
+VEGI.US,D,20210604,000000,41.335,41.4335,41.0974,41.3838,22635.394159102,0
+VEGI.US,D,20210607,000000,41.3649,41.5319,41.2754,41.3549,17195.77948847,0
+VEGI.US,D,20210608,000000,41.3549,41.5866,41.345,41.345,20412.88566916,0
+VEGI.US,D,20210609,000000,41.5717,41.5717,41.0874,41.1571,26420.698211654,0
+VEGI.US,D,20210610,000000,41.3261,41.4245,40.6599,40.6599,26196.43604276,0
+VEGI.US,D,20210611,000000,40.7394,40.998,40.3526,40.5405,28562.75390558,0
+VEGI.US,D,20210614,000000,40.6002,40.6002,39.8455,40.0334,45545.333484608,0
+VEGI.US,D,20210615,000000,40.0245,40.1229,39.8156,39.8952,19752.167081878,0
+VEGI.US,D,20210616,000000,40.0931,40.0931,39.4875,39.5869,23244.824088923,0
+VEGI.US,D,20210617,000000,39.4378,39.5671,38.3549,38.8014,39525.453022711,0
+VEGI.US,D,20210618,000000,38.3052,38.5637,38.1262,38.1262,29281.800769973,0
+VEGI.US,D,20210621,000000,38.4245,39.04,38.4245,38.9605,17521.613312335,0
+VEGI.US,D,20210622,000000,38.9108,39.2687,38.9108,39.2687,12942.843559074,0
+VEGI.US,D,20210623,000000,39.2389,39.5273,39.2389,39.2687,102212.26035848,0
+VEGI.US,D,20210624,000000,39.398,39.6864,39.2687,39.5273,21049.468417636,0
+VEGI.US,D,20210625,000000,39.6565,39.8753,39.5472,39.5472,11943.217568575,0
+VEGI.US,D,20210628,000000,39.5671,39.5671,39.0997,39.2787,34505.198551312,0
+VEGI.US,D,20210629,000000,39.1594,39.3483,39.0898,39.1295,25111.328956494,0
+VEGI.US,D,20210630,000000,38.9505,39.3881,38.9505,39.2787,25400.959022152,0
+VEGI.US,D,20210701,000000,39.5372,39.7162,39.5173,39.577,24518.995245826,0
+VEGI.US,D,20210702,000000,39.7063,39.7063,39.398,39.5969,6732.893366589,0
+VEGI.US,D,20210706,000000,39.6963,39.6963,38.871,39.1395,17443.171836219,0
+VEGI.US,D,20210707,000000,39.0997,39.3383,38.7527,39.0301,9701.6015395794,0
+VEGI.US,D,20210708,000000,38.3748,38.6035,38.0864,38.3947,15737.57256068,0
+VEGI.US,D,20210709,000000,38.8312,39.219,38.8312,39.219,4380.6547430712,0
+VEGI.US,D,20210712,000000,38.9903,39.3672,38.9704,39.2687,6836.4763414596,0
+VEGI.US,D,20210713,000000,39.2091,39.2091,38.9207,39.0102,11234.227303684,0
+VEGI.US,D,20210714,000000,39.1693,39.229,38.7517,38.7517,113487.71972012,0
+VEGI.US,D,20210715,000000,38.6532,38.871,38.514,38.7417,11493.687570836,0
+VEGI.US,D,20210716,000000,38.8412,38.8412,38.1262,38.1262,4640.1150102228,0
+VEGI.US,D,20210719,000000,37.5594,37.7235,37.1925,37.3705,22768.141272528,0
+VEGI.US,D,20210720,000000,37.2919,38.2525,37.2919,38.1163,14098.346841854,0
+VEGI.US,D,20210721,000000,38.3649,38.6333,38.2853,38.5737,9382.807335366,0
+VEGI.US,D,20210722,000000,38.5637,38.5737,38.345,38.3847,12127.253339462,0
+VEGI.US,D,20210723,000000,38.5538,38.5617,38.3748,38.4842,9408.9544940712,0
+VEGI.US,D,20210726,000000,38.4046,38.7218,38.4046,38.692,17323.498302145,0
+VEGI.US,D,20210727,000000,38.4842,38.5637,38.1759,38.3251,10423.665383823,0
+VEGI.US,D,20210728,000000,38.345,38.7417,38.3151,38.7417,24278.642517728,0
+VEGI.US,D,20210729,000000,38.8014,39.1544,38.8014,38.9307,9680.4826806252,0
+VEGI.US,D,20210730,000000,38.8312,39.1295,38.8312,38.8978,9210.8394838818,0
+VEGI.US,D,20210802,000000,39.0997,39.2489,38.6035,38.8113,10455.846502229,0
+VEGI.US,D,20210803,000000,38.5836,39.3185,38.5538,39.2101,7556.5288658028,0
+VEGI.US,D,20210804,000000,39.1196,39.1196,38.5538,38.6035,5162.0525243766,0
+VEGI.US,D,20210805,000000,38.7517,38.7616,38.5588,38.5637,9902.7335296194,0
+VEGI.US,D,20210806,000000,38.5637,38.9903,38.5637,38.9207,18221.552637674,0
+VEGI.US,D,20210809,000000,38.8809,39.1892,38.8113,39.1295,11197.017885527,0
+VEGI.US,D,20210810,000000,39.2091,39.7659,39.2091,39.7361,59702.008603573,0
+VEGI.US,D,20210811,000000,39.9449,40.103,39.756,40.0434,10293.935250247,0
+VEGI.US,D,20210812,000000,39.9648,40.0831,39.8654,40.0434,8015.109803094,0
+VEGI.US,D,20210813,000000,40.2522,40.3616,40.103,40.1826,33053.025583223,0
+VEGI.US,D,20210816,000000,39.9051,39.934,39.6814,39.8156,15229.714285829,0
+VEGI.US,D,20210817,000000,39.6367,39.7291,39.04,39.2986,19204.082409019,0
+VEGI.US,D,20210818,000000,39.1693,39.3085,38.8511,39.0898,20223.821598522,0
+VEGI.US,D,20210819,000000,38.4842,38.4842,37.7782,37.9174,22067.196287239,0
+VEGI.US,D,20210820,000000,37.9373,38.1063,37.7384,37.8279,12731.654969532,0
+VEGI.US,D,20210823,000000,37.9572,38.5826,37.8876,38.3947,6691.6613086308,0
+VEGI.US,D,20210824,000000,38.6821,38.9993,38.6821,38.8113,11959.308127778,0
+VEGI.US,D,20210825,000000,38.7616,39.4825,38.7616,39.3682,15689.30088307,0
+VEGI.US,D,20210826,000000,39.3085,39.5273,39.1295,39.1494,6499.5802581426,0
+VEGI.US,D,20210827,000000,39.2986,39.7063,39.2986,39.5571,21506.038035027,0
+VEGI.US,D,20210830,000000,39.746,39.746,39.577,39.577,6663.5028300252,0
+VEGI.US,D,20210831,000000,39.4577,39.6943,39.4278,39.4278,9917.8184288724,0
+VEGI.US,D,20210901,000000,39.5273,39.6565,39.3085,39.5372,4952.875254735,0
+VEGI.US,D,20210902,000000,39.6963,39.9946,39.6963,39.936,5370.224134068,0
+VEGI.US,D,20210903,000000,39.7958,40.1915,39.7958,39.9648,6867.6517999158,0
+VEGI.US,D,20210907,000000,39.9747,39.9747,39.4378,39.4875,10233.595653235,0
+VEGI.US,D,20210908,000000,39.4577,39.4577,38.8312,39.229,18941.605162017,0
+VEGI.US,D,20210909,000000,39.3781,39.3781,39.1295,39.219,5460.733529586,0
+VEGI.US,D,20210910,000000,39.3881,39.4925,39.0102,39.0102,7551.5005660518,0
+VEGI.US,D,20210913,000000,39.408,39.5283,39.051,39.2986,7991.9796242394,0
+VEGI.US,D,20210914,000000,39.4676,39.4676,38.864,38.9416,4779.9017433006,0
+VEGI.US,D,20210915,000000,39.0301,39.6943,39.0301,39.6148,14640.397555012,0
+VEGI.US,D,20210916,000000,39.4776,39.8057,39.4726,39.6108,5424.5297713788,0
+VEGI.US,D,20210917,000000,39.5472,39.5472,38.8909,39.0599,94250.450532744,0
+VEGI.US,D,20210920,000000,38.3549,38.3549,37.7682,38.1958,22561.980982737,0
+VEGI.US,D,20210921,000000,38.4643,38.5359,38.0069,38.2256,10265.776771642,0
+VEGI.US,D,20210922,000000,38.3649,38.861,38.3649,38.5041,14351.773149304,0
+VEGI.US,D,20210923,000000,38.6333,39.3483,38.6333,39.1991,8863.8868010628,0
+VEGI.US,D,20210924,000000,39.0798,39.224,39.0699,39.1196,5147.9732850738,0
+VEGI.US,D,20210927,000000,39.229,39.7262,39.229,39.6367,16645.68349571,0
+VEGI.US,D,20210928,000000,39.5472,39.6367,39.2777,39.3085,9927.8750283744,0
+VEGI.US,D,20210929,000000,39.3483,39.3781,39.219,39.2389,3993.4756622442,0
+VEGI.US,D,20210930,000000,39.4278,39.6068,38.692,38.692,4819.1224813584,0
+VEGI.US,D,20211001,000000,38.9406,39.5074,38.8014,39.3383,10232.589993285,0
+VEGI.US,D,20211004,000000,39.3682,39.3682,39.0201,39.1494,4428.9264206808,0
+VEGI.US,D,20211005,000000,39.2787,39.577,39.05,39.408,6090.2766584112,0
+VEGI.US,D,20211006,000000,38.861,39.2091,38.7865,39.2091,11396.138555666,0
+VEGI.US,D,20211007,000000,39.4179,39.8982,39.4179,39.6436,6169.723794477,0
+VEGI.US,D,20211008,000000,39.6963,39.8952,39.6963,39.7361,6528.7443966984,0
+VEGI.US,D,20211011,000000,39.7759,40.0632,39.5273,39.5313,10661.00113207,0
+VEGI.US,D,20211012,000000,39.4676,39.572,39.3244,39.3244,4762.8055241472,0
+VEGI.US,D,20211013,000000,39.3781,39.5869,39.219,39.4477,5880.0937288194,0
+VEGI.US,D,20211014,000000,39.5273,39.8504,39.3483,39.7858,12954.911478476,0
+VEGI.US,D,20211015,000000,40.0632,40.1557,39.938,39.938,164518.92823307,0
+VEGI.US,D,20211018,000000,39.8654,40.0931,39.8654,39.9847,11279.482001443,0
+VEGI.US,D,20211019,000000,40.1627,40.5117,40.0533,40.4252,10695.193570377,0
+VEGI.US,D,20211020,000000,40.5008,40.7195,40.4063,40.6201,12337.436269054,0
+VEGI.US,D,20211021,000000,40.5207,40.5207,40.2223,40.3029,4753.7545845954,0
+VEGI.US,D,20211022,000000,40.5704,40.5803,40.2731,40.3417,4024.6511207004,0
+VEGI.US,D,20211025,000000,40.5405,40.9184,40.4908,40.8249,9583.939325406,0
+VEGI.US,D,20211026,000000,40.9482,40.9482,40.451,40.451,25641.311750249,0
+VEGI.US,D,20211027,000000,40.451,40.5306,40.0931,40.0931,4513.4018564976,0
+VEGI.US,D,20211028,000000,40.0732,40.5207,40.0732,40.4948,6385.94068377,0
+VEGI.US,D,20211029,000000,40.451,40.451,40.2611,40.2611,6345.714285762,0
+VEGI.US,D,20211101,000000,40.4709,41.0666,40.4709,40.8886,10024.418383594,0
+VEGI.US,D,20211102,000000,40.8587,40.8587,40.2124,40.3387,8874.949060515,0
+VEGI.US,D,20211103,000000,40.2323,40.6241,40.1527,40.6241,5399.3882726238,0
+VEGI.US,D,20211104,000000,40.7494,40.998,40.7494,40.8786,7471.0477700358,0
+VEGI.US,D,20211105,000000,41.0874,41.167,40.988,41.0556,12071.942042201,0
+VEGI.US,D,20211108,000000,41.4544,41.4544,41.1471,41.2267,23661.167308306,0
+VEGI.US,D,20211109,000000,41.2366,41.2366,40.8786,41.0298,6583.0500340092,0
+VEGI.US,D,20211110,000000,41.0278,41.2167,40.6499,40.7653,10206.44283458,0
+VEGI.US,D,20211111,000000,40.9383,41.2366,40.9383,41.1292,5611.582522116,0
+VEGI.US,D,20211112,000000,41.3261,41.4444,41.2068,41.4444,8652.6982115208,0
+VEGI.US,D,20211115,000000,41.5737,41.6135,41.5041,41.5767,10688.153950726,0
+VEGI.US,D,20211116,000000,41.5041,41.6632,41.3848,41.4146,13665.913063268,0
+VEGI.US,D,20211117,000000,41.4146,41.4146,40.9532,41.0805,12772.88702749,0
+VEGI.US,D,20211118,000000,41.2764,41.346,41.1073,41.1869,8449.5549015804,0
+VEGI.US,D,20211119,000000,41.0874,41.1113,40.6002,40.6002,15244.799185082,0
+VEGI.US,D,20211122,000000,40.5803,41.0676,40.5207,40.7593,9680.4826806252,0
+VEGI.US,D,20211123,000000,40.64,40.7066,40.4809,40.7066,10176.273036074,0
+VEGI.US,D,20211124,000000,40.6101,41.0874,40.6101,40.991,8853.8302015608,0
+VEGI.US,D,20211126,000000,40.1826,40.1826,39.6963,39.935,5977.6427439888,0
+VEGI.US,D,20211129,000000,40.2323,40.2323,39.6466,39.6605,8144.8399366698,0
+VEGI.US,D,20211130,000000,39.5372,39.5472,38.6532,38.7149,15287.03690299,0
+VEGI.US,D,20211201,000000,39.1792,39.6466,38.5677,38.5677,21118.8589542,0
+VEGI.US,D,20211202,000000,38.9207,39.4378,38.8243,39.223,5886.1276885206,0
+VEGI.US,D,20211203,000000,39.398,39.398,38.8163,39.0619,14256.235454035,0
+VEGI.US,D,20211206,000000,39.1991,39.8355,39.1792,39.6565,10112.916459211,0
+VEGI.US,D,20211207,000000,40.0533,40.5207,40.0533,40.3059,7638.9929817192,0
+VEGI.US,D,20211208,000000,40.5694,40.5694,40.3218,40.4749,7946.7249264804,0
+VEGI.US,D,20211209,000000,40.1925,40.3914,40.1925,40.1925,4250.9246094954,0
+VEGI.US,D,20211210,000000,40.282,40.3118,40.1826,40.2522,8326.864387656,0
+VEGI.US,D,20211213,000000,39.8753,39.9747,39.2399,39.3533,8343.9606068094,0
+VEGI.US,D,20211214,000000,39.219,39.5173,39.218,39.2598,32342.023998432,0
+VEGI.US,D,20211215,000000,39.219,39.3085,38.9108,39.2986,46092.412497517,0
+VEGI.US,D,20211216,000000,39.4875,40.103,39.4875,39.8176,8258.4795110424,0
+VEGI.US,D,20211217,000000,39.6367,39.8057,39.3483,39.4219,5665.8881594268,0
+VEGI.US,D,20211220,000000,38.8809,38.8809,38.2555,38.6691,11838.628933754,0
+VEGI.US,D,20211221,000000,39.0301,39.6943,39.0301,39.5482,12773.89268744,0
+VEGI.US,D,20211222,000000,39.6466,39.8475,39.6068,39.8475,4435.9660403322,0
+VEGI.US,D,20211223,000000,40.3317,40.3914,40.3019,40.3079,3611.3248811682,0
+VEGI.US,D,20211227,000000,40.3516,40.7295,40.2929,40.7146,4809.0658818564,0
+VEGI.US,D,20211228,000000,40.7295,40.9582,40.5903,40.7891,5764.4428345464,0
+VEGI.US,D,20211229,000000,40.7891,40.7891,40.7046,40.7046,2220.4971700416,0
+VEGI.US,D,20211230,000000,40.7792,40.7792,40.4918,40.5164,5435.592030831,0
+VEGI.US,D,20211231,000000,40.6797,40.6887,40.5306,40.6555,6464.3821598856,0
+VEGI.US,D,20220103,000000,40.8886,41.0377,40.7692,40.998,15763.719719385,0
+VEGI.US,D,20220104,000000,41.1173,41.6542,41.1173,41.5449,12785.960606843,0
+VEGI.US,D,20220105,000000,41.704,42.052,41.1272,41.1937,9582.9336654558,0
+VEGI.US,D,20220106,000000,41.172,41.4254,41.0775,41.2214,6118.4351370168,0
+VEGI.US,D,20220107,000000,41.3559,41.5548,41.335,41.5121,5248.5392800938,0
+VEGI.US,D,20220110,000000,41.3758,41.525,40.9681,41.368,7975.8890650362,0
+VEGI.US,D,20220111,000000,41.5051,41.9327,41.3211,41.8432,13838.886574702,0
+VEGI.US,D,20220112,000000,42.2111,42.4,41.9426,42.1614,11835.611953904,0
+VEGI.US,D,20220113,000000,42.231,42.4696,42.0331,42.0331,7344.3346163106,0
+VEGI.US,D,20220114,000000,42.0619,42.1681,41.7636,42.1681,11535.925288744,0
+VEGI.US,D,20220118,000000,41.9526,42.231,41.9526,42.1912,18276.863934935,0
+VEGI.US,D,20220119,000000,42.5094,42.5094,41.7437,41.7437,22715.846955118,0
+VEGI.US,D,20220120,000000,41.9625,42.0619,40.9781,40.9891,14442.282544822,0
+VEGI.US,D,20220121,000000,41.0676,41.1699,40.5604,40.7534,30424.230473401,0
+VEGI.US,D,20220124,000000,40.1229,40.3019,39.0092,40.3019,90009.582522751,0
+VEGI.US,D,20220125,000000,39.6357,40.3516,39.3013,40.3078,15526.383971138,0
+VEGI.US,D,20220126,000000,40.3317,41.3261,40.1229,40.4333,12035.738283994,0
+VEGI.US,D,20220127,000000,40.819,41.1372,40.2721,40.5803,9156.533846571,0
+VEGI.US,D,20220128,000000,40.4212,40.7079,40.0632,40.7079,12684.388951873,0
+VEGI.US,D,20220131,000000,40.6798,41.0477,40.63,41.0377,9604.05252441,0
+VEGI.US,D,20220201,000000,41.1571,41.6103,41.1471,41.6103,7445.9062712808,0
+VEGI.US,D,20220202,000000,41.5647,41.7636,41.2963,41.7231,9556.7865067506,0
+VEGI.US,D,20220203,000000,41.4404,41.5915,41.2167,41.2194,5482.8580484904,0
+VEGI.US,D,20220204,000000,41.0377,41.4544,40.8786,41.2565,5010.1978718964,0
+VEGI.US,D,20220207,000000,41.4355,41.704,41.3162,41.4232,13835.869594852,0
+VEGI.US,D,20220208,000000,41.8034,42.2906,41.7338,42.2707,7717.4344578348,0
+VEGI.US,D,20220209,000000,42.7978,43.0314,42.7978,43.0046,79300.309713071,0
+VEGI.US,D,20220210,000000,42.7878,43.633,42.758,42.9668,14526.757980639,0
+VEGI.US,D,20220211,000000,42.9668,43.4143,42.6586,42.9966,20056.882046789,0
+VEGI.US,D,20220214,000000,42.927,42.927,42.0619,42.4398,33273.265112317,0
+VEGI.US,D,20220215,000000,42.5492,42.9863,42.4597,42.8546,28066.963550132,0
+VEGI.US,D,20220216,000000,42.8077,43.2154,42.758,43.1727,13805.699796346,0
+VEGI.US,D,20220217,000000,43.0861,43.1756,42.6884,42.8012,130287.26918821,0
+VEGI.US,D,20220218,000000,42.7978,42.7978,42.1252,42.2011,14032.978945091,0
+VEGI.US,D,20220222,000000,41.8829,42.1315,41.2863,41.2863,52533.664478548,0
+VEGI.US,D,20220223,000000,41.694,41.694,40.809,40.809,17586.981209098,0
+VEGI.US,D,20220224,000000,40.1527,41.0377,39.7749,41.0079,32934.3577091,0
+VEGI.US,D,20220225,000000,41.6741,42.2509,41.2167,42.2509,18609.737378451,0
+VEGI.US,D,20220228,000000,41.9526,42.7381,41.9526,42.7381,28640.189721746,0
+VEGI.US,D,20220301,000000,42.7182,42.9071,42.0122,42.2509,32382.25039644,0
+VEGI.US,D,20220302,000000,42.8077,43.638,42.6635,43.4541,116077.29409188,0
+VEGI.US,D,20220303,000000,43.8617,43.9512,43.3745,43.7822,186841.56214766,0
+VEGI.US,D,20220304,000000,43.7524,44.1899,43.1955,44.1899,138989.24473729,0
+VEGI.US,D,20220307,000000,44.7766,45.4925,43.5634,43.6927,355147.80575318,0
+VEGI.US,D,20220308,000000,43.8816,44.1799,42.758,42.758,163224.64387716,0
+VEGI.US,D,20220309,000000,42.8674,43.5833,42.758,43.3148,131203.42540284,0
+VEGI.US,D,20220310,000000,44.1899,44.4484,43.305,44.4385,117522.42744032,0
+VEGI.US,D,20220311,000000,45.2439,45.2439,44.3689,44.5081,98543.612860148,0
+VEGI.US,D,20220314,000000,44.8959,44.8959,43.8916,44.339,208212.84174936,0
+VEGI.US,D,20220315,000000,44.5777,44.5777,43.5545,44.17,73874.774281742,0
+VEGI.US,D,20220316,000000,44.8561,44.9058,43.4342,44.1581,93031.590673102,0
+VEGI.US,D,20220317,000000,44.518,45.3384,44.2794,45.2539,102497.86778433,0
+VEGI.US,D,20220318,000000,45.2738,45.9002,45.2389,45.8903,99039.403215596,0
+VEGI.US,D,20220321,000000,46.7156,47.153,46.3676,47.1233,167269.40819687,0
+VEGI.US,D,20220322,000000,47.5608,47.6204,46.9841,47.2175,90163.448495131,0
+VEGI.US,D,20220323,000000,47.6205,47.7199,47.1929,47.4713,168770.85850251,0
+VEGI.US,D,20220324,000000,47.7895,48.1375,47.5807,47.9586,156970.44464687,0
+VEGI.US,D,20220325,000000,48.6844,48.7242,48.1376,48.7242,234302.6778374,0
+VEGI.US,D,20220328,000000,48.8435,48.8435,47.8144,48.1574,654824.41431328,0
+VEGI.US,D,20220329,000000,47.9188,47.9188,46.3775,46.9741,213578.03758368,0
+VEGI.US,D,20220330,000000,47.1233,47.7995,47.1233,47.4813,121586.29929908,0
+VEGI.US,D,20220331,000000,47.3321,47.6801,47.2028,47.2923,69017.436722276,0
+VEGI.US,D,20220401,000000,47.7299,48.0224,47.3222,47.6702,68729.817976519,0
+VEGI.US,D,20220404,000000,47.9983,47.9983,47.2507,47.7398,129106.62440668,0
+VEGI.US,D,20220405,000000,47.9486,48.1972,47.3122,47.3918,71412.918723652,0
+VEGI.US,D,20220406,000000,47.3918,47.5898,46.8882,47.1929,230161.37016247,0
+VEGI.US,D,20220407,000000,47.3321,47.7995,47.1233,47.6602,111352.70364585,0
+VEGI.US,D,20220408,000000,48.0779,48.5154,47.9238,48.3961,168637.10572914,0
+VEGI.US,D,20220411,000000,48.5552,48.6523,48.1276,48.4657,163376.49852964,0
+VEGI.US,D,20220412,000000,48.7839,48.9231,48.3066,48.4657,149195.68757187,0
+VEGI.US,D,20220413,000000,48.7242,49.0623,48.4359,49.0623,157279.18225158,0
+VEGI.US,D,20220414,000000,49.2115,49.818,49.1419,49.5694,217185.33982504,0
+VEGI.US,D,20220418,000000,49.5396,50.0965,49.4103,49.7981,339214.12950221,0
+VEGI.US,D,20220419,000000,49.7981,49.8081,49.2414,49.7385,536918.83043193,0
+VEGI.US,D,20220420,000000,50.1561,50.2158,49.3905,49.8678,206140.176592,0
+VEGI.US,D,20220421,000000,50.2357,50.3252,48.2768,48.4458,226120.62848257,0
+VEGI.US,D,20220422,000000,48.3662,48.3662,46.7554,46.8846,189189.77813138,0
+VEGI.US,D,20220425,000000,46.0792,46.0792,44.563,45.7511,411793.6137681,0
+VEGI.US,D,20220426,000000,45.5721,45.9897,45.045,45.0649,157929.84423936,0
+VEGI.US,D,20220427,000000,45.4726,46.2184,44.9854,45.94,200896.66561165,0
+VEGI.US,D,20220428,000000,46.1687,46.2383,45.1843,46.0891,165182.6638002,0
+VEGI.US,D,20220429,000000,46.0693,46.5465,45.1544,45.2638,80417.597917743,0
+VEGI.US,D,20220502,000000,45.2141,45.5223,44.6075,45.3334,134443.66176239,0
+VEGI.US,D,20220503,000000,45.6317,46.3194,45.3732,46.1687,92877.724700721,0
+VEGI.US,D,20220504,000000,46.3676,47.0537,45.8107,46.9244,169514.04120571,0
+VEGI.US,D,20220505,000000,46.7255,46.7373,45.0252,45.5621,159836.57550494,0
+VEGI.US,D,20220506,000000,45.4229,45.4229,44.349,44.9556,173821.28277242,0
+VEGI.US,D,20220509,000000,44.2396,44.2495,42.6287,42.7978,230747.66991344,0
+VEGI.US,D,20220510,000000,43.3447,43.8617,42.5194,43.0464,113609.40457409,0
+VEGI.US,D,20220511,000000,43.2253,44.17,43.0464,43.1557,212501.98143696,0
+VEGI.US,D,20220512,000000,42.8674,43.2055,42.2807,42.937,144307.17455395,0
+VEGI.US,D,20220513,000000,43.4441,44.3192,43.4441,44.0208,114749.82295762,0
+VEGI.US,D,20220516,000000,44.2396,44.9456,44.2396,44.6572,290857.97645679,0
+VEGI.US,D,20220517,000000,45.413,45.7908,44.9754,45.7411,142060.5302252,0
+VEGI.US,D,20220518,000000,45.4826,45.4826,44.1302,44.339,192468.22956903,0
+VEGI.US,D,20220519,000000,44.0706,44.9781,43.7623,44.5479,108424.22187086,0
+VEGI.US,D,20220520,000000,44.3888,44.4981,42.222,42.9171,239211.30405432,0
+VEGI.US,D,20220523,000000,43.3049,44.4881,43.106,44.3987,96697.221191581,0
+VEGI.US,D,20220524,000000,44.001,44.3523,43.5137,44.2098,345088.18927133,0
+VEGI.US,D,20220525,000000,44.0407,44.697,44.0407,44.4783,70462.570070713,0
+VEGI.US,D,20220526,000000,44.6771,44.8572,44.4186,44.6572,98269.067693743,0
+VEGI.US,D,20220527,000000,44.9257,45.2141,44.528,45.2141,143276.37310499,0
+VEGI.US,D,20220531,000000,45.4329,45.8306,45.2041,45.3831,193760.50260503,0
+VEGI.US,D,20220601,000000,45.592,45.6514,44.2297,44.5677,202086.36133274,0
+VEGI.US,D,20220602,000000,44.8163,45.6615,44.7965,45.5721,67736.225945721,0
+VEGI.US,D,20220603,000000,45.2041,45.3253,44.8959,45.0351,115789.67534613,0
+VEGI.US,D,20220606,000000,45.7511,45.7511,44.9904,45.1445,102324.8942729,0
+VEGI.US,D,20220607,000000,44.8661,45.1445,44.5716,45.1445,346031.49830462,0
+VEGI.US,D,20220608,000000,44.8163,44.8163,44.1004,44.17,144747.65361214,0
+VEGI.US,D,20220609,000000,43.86,44.07,43.3,43.38,251558,0
+VEGI.US,D,20220610,000000,42.8,43.08,42.21,42.35,236889,0
+VEGI.US,D,20220613,000000,41.38,41.56,40.82,41,158685,0
+VEGI.US,D,20220614,000000,41.15,41.72,41.05,41.39,128804,0
+VEGI.US,D,20220615,000000,41.83,42.1282,41.21,41.73,69590,0
+VEGI.US,D,20220616,000000,40.66,41.05,40.16,40.4,268921,0
+VEGI.US,D,20220617,000000,40.31,40.6,39.76,40.05,189434,0
+VEGI.US,D,20220621,000000,40.7,41.13,40.61,40.85,93700,0
+VEGI.US,D,20220622,000000,40.14,40.36,39.83,39.98,131332,0
+VEGI.US,D,20220623,000000,40,40,38.1,38.21,361540,0
+VEGI.US,D,20220624,000000,38.42,39.53,38.36,39.4,123355,0
+VEGI.US,D,20220627,000000,39.6,40.2,39.6,40.04,88227,0
+VEGI.US,D,20220628,000000,40.51,40.95,39.88,39.92,49987,0
+VEGI.US,D,20220629,000000,40.06,40.06,39.35,39.52,67490,0
+VEGI.US,D,20220630,000000,39.01,39.549,38.8,39.19,89979,0
+VEGI.US,D,20220701,000000,39,39.43,38.48,39.2,55399,0
+VEGI.US,D,20220705,000000,38.44,38.44,37.68,38.13,205699,0
+VEGI.US,D,20220706,000000,37.96,38.12,37.3091,37.83,83708,0
+VEGI.US,D,20220707,000000,38.48,39.1,38.48,39.01,59215,0
+VEGI.US,D,20220708,000000,39.06,39.16,38.63,38.91,20332,0
+VEGI.US,D,20220711,000000,38.61,38.7478,38.45,38.51,35143,0
+VEGI.US,D,20220712,000000,38.17,38.64,38.15,38.24,30487,0
+VEGI.US,D,20220713,000000,37.82,38.51,37.8,38.29,28961,0
+VEGI.US,D,20220714,000000,37.42,37.54,37.02,37.49,91108,0
+VEGI.US,D,20220715,000000,37.71,38.04,37.53,37.87,143361,0
+VEGI.US,D,20220718,000000,38.29,38.8259,38.03,38.08,132525,0
+VEGI.US,D,20220719,000000,38.42,39.39,38.42,39.39,58515,0
+VEGI.US,D,20220720,000000,39.39,39.55,39.11,39.47,43338,0
+VEGI.US,D,20220721,000000,39.33,39.61,39.08,39.61,85610,0
+VEGI.US,D,20220722,000000,39.76,39.9556,39.225,39.32,61452,0
+VEGI.US,D,20220725,000000,39.56,40.34,39.56,40.34,69767,0
+VEGI.US,D,20220726,000000,40.36,40.58,40.081,40.25,65445,0
+VEGI.US,D,20220727,000000,40.42,41.0895,40.0861,40.95,60557,0
+VEGI.US,D,20220728,000000,41.14,41.35,40.65,41.165,38421,0
+VEGI.US,D,20220729,000000,41.34,42.14,41.34,42.03,97167,0
+VEGI.US,D,20220801,000000,42.01,42.01,41.6,41.87,88359,0
+VEGI.US,D,20220802,000000,41.78,42.06,41.33,41.55,62526,0
+VEGI.US,D,20220803,000000,41.68,41.77,41.32,41.61,55329,0
+VEGI.US,D,20220804,000000,41.54,41.84,41.24,41.66,65877,0
+VEGI.US,D,20220805,000000,41.32,42.0199,41.28,41.95,23794,0
+VEGI.US,D,20220808,000000,42.3,42.65,42.1116,42.2,28595,0
+VEGI.US,D,20220809,000000,42.22,42.5893,42.22,42.33,42473,0
+VEGI.US,D,20220810,000000,42.97,43.25,42.772,43.13,46162,0
+VEGI.US,D,20220811,000000,43.43,43.8099,43.36,43.41,50043,0
+VEGI.US,D,20220812,000000,43.62,44.21,43.5,44.14,32053,0
+VEGI.US,D,20220815,000000,43.56,43.9448,43.4588,43.89,45975,0
+VEGI.US,D,20220816,000000,43.67,44.28,43.67,44.12,41954,0
+VEGI.US,D,20220817,000000,43.93,44.118,43.64,43.99,29708,0
+VEGI.US,D,20220818,000000,43.94,44.15,43.845,44.02,53367,0
+VEGI.US,D,20220819,000000,43.61,43.695,43.2873,43.61,48526,0
+VEGI.US,D,20220822,000000,43.04,43.62,43,43.44,33362,0
+VEGI.US,D,20220823,000000,43.6,44.4499,43.6,44.22,89765,0
+VEGI.US,D,20220824,000000,44.28,44.83,44.22,44.8,162663,0
+VEGI.US,D,20220825,000000,45,45.81,45,45.76,191931,0
+VEGI.US,D,20220826,000000,46.03,46.08,44.985,45.03,319918,0
+VEGI.US,D,20220829,000000,44.81,45.28,44.581,44.97,88738,0
+VEGI.US,D,20220830,000000,44.94,45,43.68,43.81,194980,0
+VEGI.US,D,20220831,000000,43.74,43.74,43.25,43.31,79428,0
+VEGI.US,D,20220901,000000,42.84,42.95,42.41,42.8861,161811,0
+VEGI.US,D,20220902,000000,43.34,43.6,42.8572,42.92,149729,0
+VEGI.US,D,20220906,000000,43.2,43.25,42.3251,42.49,60208,0
+VEGI.US,D,20220907,000000,42.16,42.9788,41.93,42.93,40562,0
+VEGI.US,D,20220908,000000,42.59,43.2,42.5,43.13,90569,0
+VEGI.US,D,20220909,000000,43.7,44.01,43.56,43.88,124546,0
+VEGI.US,D,20220912,000000,44.24,44.24,43.23,43.549,62609,0
+VEGI.US,D,20220913,000000,42.83,43.54,42.56,42.67,42324,0
+VEGI.US,D,20220914,000000,42.71,42.94,42.44,42.83,107713,0
+VEGI.US,D,20220915,000000,42.66,42.77,42.12,42.19,45581,0
+VEGI.US,D,20220916,000000,41.83,41.83,41.12,41.54,58316,0
+VEGI.US,D,20220919,000000,41.1,42.43,41.1,42.36,46471,0
+VEGI.US,D,20220920,000000,42.01,42.085,41.56,41.94,30681,0
+VEGI.US,D,20220921,000000,42.15,42.3,41.4246,41.45,26470,0
+VEGI.US,D,20220922,000000,41.62,41.79,41.23,41.27,43097,0
+VEGI.US,D,20220923,000000,40.49,40.49,39.09,39.48,177111,0
+VEGI.US,D,20220926,000000,39.14,39.75,38.9,38.97,53222,0
+VEGI.US,D,20220927,000000,39.36,39.85,39.03,39.3,48207,0
+VEGI.US,D,20220928,000000,39.21,40.3,39.16,40.2,290184,0
+VEGI.US,D,20220929,000000,39.8,39.84,38.9581,39.38,215981,0
+VEGI.US,D,20220930,000000,39.36,39.6299,39.01,39.14,73477,0
+VEGI.US,D,20221003,000000,39.77,40.31,39.65,40.15,78045,0
+VEGI.US,D,20221004,000000,40.68,41.57,40.68,41.57,63060,0
+VEGI.US,D,20221005,000000,41.11,41.44,40.9505,41.21,42637,0
+VEGI.US,D,20221006,000000,41.03,41.38,40.9,41.11,49263,0
+VEGI.US,D,20221007,000000,40.81,41.06,40.32,40.75,49276,0
+VEGI.US,D,20221010,000000,40.96,41.3088,40.949,41.09,105350,0
+VEGI.US,D,20221011,000000,40.92,41.4,40.36,40.7765,21750,0
+VEGI.US,D,20221012,000000,40.81,40.8367,40.34,40.655,73536,0
+VEGI.US,D,20221013,000000,40.07,41.84,39.91,41.73,44553,0
+VEGI.US,D,20221014,000000,41.88,41.88,39.905,39.97,38726,0
+VEGI.US,D,20221017,000000,40.57,41.09,40.57,40.87,41605,0
+VEGI.US,D,20221018,000000,41.69,41.941,41.09,41.53,76299,0
+VEGI.US,D,20221019,000000,41.33,41.69,41.14,41.37,62505,0
+VEGI.US,D,20221020,000000,41.69,42.0387,41.21,41.42,35102,0
+VEGI.US,D,20221021,000000,41.33,42.39,41.0698,42.32,55470,0
+VEGI.US,D,20221024,000000,42.31,42.34,41.75,42.07,44239,0
+VEGI.US,D,20221025,000000,42.07,42.8885,41.98,42.8492,64566,0
+VEGI.US,D,20221026,000000,43.13,43.474,42.91,43.13,37753,0
+VEGI.US,D,20221027,000000,43.33,43.777,43.26,43.28,98506,0
+VEGI.US,D,20221028,000000,43.2,43.48,42.785,43.24,31343,0
+VEGI.US,D,20221031,000000,43.27,43.89,43.2,43.48,58666,0
+VEGI.US,D,20221101,000000,44.04,44.04,43.2736,43.62,105584,0
+VEGI.US,D,20221102,000000,43.55,44.08,42.9,42.9,66941,0
+VEGI.US,D,20221103,000000,42.29,42.91,41.82,42.6,44461,0
+VEGI.US,D,20221104,000000,43.57,43.75,42.84,43.16,108514,0
+VEGI.US,D,20221107,000000,43.42,43.45,43.02,43.39,64621,0
+VEGI.US,D,20221108,000000,43.71,44.45,43.59,44.27,72895,0
+VEGI.US,D,20221109,000000,43.92,44.1,43.1299,43.17,64737,0
+VEGI.US,D,20221110,000000,44.4,44.45,43.84,44.45,97264,0
+VEGI.US,D,20221111,000000,44.58,44.8806,43.93,44.07,95579,0
+VEGI.US,D,20221114,000000,44.06,44.59,43.96,44.17,58495,0
+VEGI.US,D,20221115,000000,44.77,44.77,43.89,44.39,33089,0
+VEGI.US,D,20221116,000000,44.3,44.37,43.9057,44.01,32200,0
+VEGI.US,D,20221117,000000,43.63,44.05,43.36,43.97,85385,0
+VEGI.US,D,20221118,000000,44.24,44.24,43.75,43.92,127530,0
+VEGI.US,D,20221121,000000,43.82,44.0419,43.391,43.92,29984,0
+VEGI.US,D,20221122,000000,44.27,44.75,44.16,44.72,71304,0
+VEGI.US,D,20221123,000000,44.84,45.38,44.84,45.21,37410,0
+VEGI.US,D,20221125,000000,45.33,45.5985,45.17,45.42,74176,0
+VEGI.US,D,20221128,000000,45.17,45.45,44.8011,44.95,69533,0
+VEGI.US,D,20221129,000000,45.13,45.31,44.995,45.19,17779,0
+VEGI.US,D,20221130,000000,45.39,45.679,44.66,45.62,29311,0
+VEGI.US,D,20221201,000000,45.74,45.87,44.83,44.93,191736,0
+VEGI.US,D,20221202,000000,44.74,45.4175,44.74,45.31,478304,0
+VEGI.US,D,20221205,000000,45.07,45.16,44.2096,44.32,33175,0
+VEGI.US,D,20221206,000000,44.57,44.66,43.8901,44.14,43539,0
+VEGI.US,D,20221207,000000,44.08,44.34,43.96,44.26,46220,0
+VEGI.US,D,20221208,000000,44.51,44.5186,44.15,44.3,67005,0
+VEGI.US,D,20221209,000000,44.39,44.49,43.95,44.02,23637,0
+VEGI.US,D,20221212,000000,44,44.09,43.7424,44.04,37621,0
+VEGI.US,D,20221213,000000,44.51,44.51,43.7,43.81,45443,0
+VEGI.US,D,20221214,000000,43.95,44.06,43.4183,43.6289,58562,0
+VEGI.US,D,20221215,000000,43.17,43.17,42.6856,42.91,165521,0
+VEGI.US,D,20221216,000000,42.54,42.905,42.38,42.85,92690,0
+VEGI.US,D,20221219,000000,43.03,43.21,42.49,42.69,63154,0
+VEGI.US,D,20221220,000000,42.59,43.14,42.59,42.92,102420,0
+VEGI.US,D,20221221,000000,43.19,43.6,43.01,43.4,26616,0
+VEGI.US,D,20221222,000000,43.24,43.24,42.37,42.86,124446,0
+VEGI.US,D,20221223,000000,42.92,43.145,42.84,43.08,21996,0
+VEGI.US,D,20221227,000000,43.33,43.5099,43.1505,43.24,80334,0
+VEGI.US,D,20221228,000000,43.4,43.4,42.63,42.67,59589,0
+VEGI.US,D,20221229,000000,42.87,43.15,42.78,42.94,271539,0
+VEGI.US,D,20221230,000000,42.78,42.85,42.565,42.85,67128,0
+VEGI.US,D,20230103,000000,42.88,42.89,42.0986,42.28,238319,0
+VEGI.US,D,20230104,000000,42.39,42.43,41.94,42.24,165667,0
+VEGI.US,D,20230105,000000,42.28,42.335,41.83,42.08,133204,0
+VEGI.US,D,20230106,000000,42.36,43.28,42.36,43.17,36957,0
+VEGI.US,D,20230109,000000,43.45,43.73,43.2555,43.37,39015,0
+VEGI.US,D,20230110,000000,43.42,43.56,43.2,43.4,23054,0
+VEGI.US,D,20230111,000000,43.64,43.64,43.1896,43.4,22598,0
+VEGI.US,D,20230112,000000,43.73,44.02,43.37,43.99,36396,0
+VEGI.US,D,20230113,000000,43.71,44.18,43.65,44.18,19239,0
+VEGI.US,D,20230117,000000,44.15,44.5233,44.08,44.2,81572,0
+VEGI.US,D,20230118,000000,44.39,44.63,43.49,43.49,40065,0
+VEGI.US,D,20230119,000000,43.46,43.46,42.945,43.1,47498,0
+VEGI.US,D,20230120,000000,43.03,43.39,42.96,43.3593,33250,0
+VEGI.US,D,20230123,000000,43.38,43.5,43.175,43.38,38624,0
+VEGI.US,D,20230124,000000,43.32,43.6943,43,43.69,32399,0
+VEGI.US,D,20230125,000000,43.29,43.77,43.194,43.65,94166,0
+VEGI.US,D,20230126,000000,43.93,44.14,43.55,44.09,36801,0
+VEGI.US,D,20230127,000000,44.08,44.315,43.88,43.98,112949,0
+VEGI.US,D,20230130,000000,43.72,44.02,43.6,43.61,29983,0
+VEGI.US,D,20230131,000000,43.8,44.25,43.72,44.245,125529,0
+VEGI.US,D,20230201,000000,44.07,44.8,44.0108,44.57,57236,0
+VEGI.US,D,20230202,000000,44.51,44.51,43.3257,43.64,99602,0
+VEGI.US,D,20230203,000000,43.26,43.65,43.19,43.34,86599,0
+VEGI.US,D,20230206,000000,43.01,43.27,42.99,43.2238,35428,0
+VEGI.US,D,20230207,000000,42.99,43.19,42.71,43.09,36633,0
+VEGI.US,D,20230208,000000,43.01,43.19,42.94,42.95,37702,0
+VEGI.US,D,20230209,000000,43.33,43.41,42.84,42.9246,56602,0
+VEGI.US,D,20230210,000000,42.85,43.6137,42.85,43.571,103137,0
+VEGI.US,D,20230213,000000,43.59,43.59,43.22,43.31,39979,0
+VEGI.US,D,20230214,000000,43.17,43.24,42.71,43.05,34724,0
+VEGI.US,D,20230215,000000,42.82,43.09,42.6875,43.04,33074,0
+VEGI.US,D,20230216,000000,42.63,43.4,42.63,43.06,59895,0
+VEGI.US,D,20230217,000000,43.19,43.5308,43.12,43.39,58322,0
+VEGI.US,D,20230221,000000,43.21,43.32,42.93,42.93,26525,0
+VEGI.US,D,20230222,000000,42.99,43.37,42.99,43.28,27895,0
+VEGI.US,D,20230223,000000,43.47,43.76,43.03,43.415,108046,0
+VEGI.US,D,20230224,000000,42.96,43.04,42.7301,43,26621,0
+VEGI.US,D,20230227,000000,43.46,43.54,43.19,43.3,28964,0
+VEGI.US,D,20230228,000000,43.3,43.35,42.98,43.09,50103,0
+VEGI.US,D,20230301,000000,43.09,43.43,43.09,43.27,14709,0
+VEGI.US,D,20230302,000000,43.08,43.76,42.9503,43.71,34688,0
+VEGI.US,D,20230303,000000,43.72,44.175,43.6,44.1,73738,0
+VEGI.US,D,20230306,000000,44.21,44.21,43.7282,43.79,62362,0
+VEGI.US,D,20230307,000000,43.62,43.62,42.97,43.0214,41931,0
+VEGI.US,D,20230308,000000,43.11,43.39,43.0601,43.35,14592,0
+VEGI.US,D,20230309,000000,43.29,43.5381,42.4901,42.54,45439,0
+VEGI.US,D,20230310,000000,42.36,42.36,41.1981,41.3,38684,0
+VEGI.US,D,20230313,000000,40.87,41.28,40.44,40.95,111554,0
+VEGI.US,D,20230314,000000,41.51,41.845,41.1989,41.49,37736,0
+VEGI.US,D,20230315,000000,40.57,40.65,39.68,40.21,49207,0
+VEGI.US,D,20230316,000000,39.98,40.39,39.85,40.27,35087,0
+VEGI.US,D,20230317,000000,40.13,40.13,39.65,39.8,73089,0
+VEGI.US,D,20230320,000000,39.87,40.57,39.87,40.45,32645,0
+VEGI.US,D,20230321,000000,41.01,41.31,40.947,41.24,19130,0
+VEGI.US,D,20230322,000000,41.28,41.41,40.7897,40.7897,35172,0
+VEGI.US,D,20230323,000000,40.86,41.32,40.26,40.39,30506,0
+VEGI.US,D,20230324,000000,40.24,40.25,39.68,40.24,127092,0
+VEGI.US,D,20230327,000000,40.54,40.7797,40.299,40.62,36363,0
+VEGI.US,D,20230328,000000,40.61,41.0275,40.61,40.83,41277,0
+VEGI.US,D,20230329,000000,41.13,41.3717,41.13,41.31,12624,0
+VEGI.US,D,20230330,000000,41.73,41.79,41.45,41.5685,22219,0
+VEGI.US,D,20230331,000000,41.79,42.07,41.79,42.07,33468,0
+VEGI.US,D,20230403,000000,42.15,42.42,42.0601,42.29,13830,0
+VEGI.US,D,20230404,000000,42.25,42.25,41.27,41.4413,53182,0
+VEGI.US,D,20230405,000000,41.29,41.29,40.288,40.54,19152,0
+VEGI.US,D,20230406,000000,40.43,40.43,40.05,40.12,30608,0
+VEGI.US,D,20230410,000000,40.01,40.73,40.01,40.67,21170,0
+VEGI.US,D,20230411,000000,40.77,41.34,40.77,41.17,20901,0
+VEGI.US,D,20230412,000000,41.53,41.6012,41.29,41.35,23810,0
+VEGI.US,D,20230413,000000,41.44,41.72,41.1871,41.55,27818,0
+VEGI.US,D,20230414,000000,41.61,41.97,41.46,41.64,19035,0
+VEGI.US,D,20230417,000000,41.73,41.9532,41.66,41.93,24657,0
+VEGI.US,D,20230418,000000,42.11,42.2,41.97,42.1,37693,0
+VEGI.US,D,20230419,000000,41.85,41.95,41.56,41.67,21018,0
+VEGI.US,D,20230420,000000,41.49,41.5891,41.332,41.42,20705,0
+VEGI.US,D,20230421,000000,41.28,41.28,40.96,41.04,58990,0
+VEGI.US,D,20230424,000000,41.06,41.34,41.06,41.21,73085,0
+VEGI.US,D,20230425,000000,40.81,40.81,40.21,40.29,65339,0
+VEGI.US,D,20230426,000000,40.29,40.449,40.1,40.21,42139,0
+VEGI.US,D,20230427,000000,40.25,40.4331,40.03,40.38,21305,0
+VEGI.US,D,20230428,000000,40.25,40.7,40.25,40.7,50801,0
+VEGI.US,D,20230501,000000,40.65,40.9899,40.65,40.8357,32489,0
+VEGI.US,D,20230502,000000,40.72,40.72,39.8,40.43,56688,0
+VEGI.US,D,20230503,000000,40.5,40.86,40.29,40.2905,33291,0
+VEGI.US,D,20230504,000000,40.23,40.33,39.43,39.43,48053,0
+VEGI.US,D,20230505,000000,39.67,40.2472,39.67,40.11,19641,0
+VEGI.US,D,20230508,000000,40.35,40.62,40.005,40.02,34240,0
+VEGI.US,D,20230509,000000,39.9,39.9201,39.635,39.85,28511,0
+VEGI.US,D,20230510,000000,40.15,40.15,39.6,39.87,22047,0
+VEGI.US,D,20230511,000000,39.45,39.58,39.29,39.52,30035,0
+VEGI.US,D,20230512,000000,39.6,39.66,39.1801,39.4039,48001,0
+VEGI.US,D,20230515,000000,39.43,39.72,39.39,39.6452,44966,0
+VEGI.US,D,20230516,000000,39.4,39.4,38.9,38.9,29567,0
+VEGI.US,D,20230517,000000,38.96,39.24,38.83,39,59033,0
+VEGI.US,D,20230518,000000,38.89,39.12,38.7211,39.12,49101,0
+VEGI.US,D,20230519,000000,39.51,39.7599,38.9001,39.0971,71727,0
+VEGI.US,D,20230522,000000,39.05,39.25,38.77,38.97,23785,0
+VEGI.US,D,20230523,000000,38.85,39.0887,38.68,38.94,32299,0
+VEGI.US,D,20230524,000000,38.69,38.77,38.18,38.19,44593,0
+VEGI.US,D,20230525,000000,38.19,38.2499,37.9,38.13,53560,0
+VEGI.US,D,20230526,000000,38.16,38.32,38.031,38.11,24541,0
+VEGI.US,D,20230530,000000,37.95,37.95,37.3,37.52,382641,0
+VEGI.US,D,20230531,000000,37.28,37.37,37,37.03,22166,0
+VEGI.US,D,20230601,000000,37.04,37.42,36.92,37.36,34117,0
+VEGI.US,D,20230602,000000,37.8,38.4921,37.8,38.4371,36635,0
+VEGI.US,D,20230605,000000,38.39,38.4656,38.15,38.19,29677,0
+VEGI.US,D,20230606,000000,37.96,38.8469,37.95,38.82,40492,0
+VEGI.US,D,20230607,000000,38.41,39.01,38.41,38.9051,18342,0
+VEGI.US,D,20230608,000000,38.91,38.99,38.4676,38.72,22435,0
+VEGI.US,D,20230609,000000,38.63,38.75,38.46,38.56,18884,0
+VEGI.US,D,20230612,000000,38.54,38.91,38.5,38.87,36092,0
+VEGI.US,D,20230613,000000,39.12,39.61,39.12,39.53,17847,0
+VEGI.US,D,20230614,000000,39.73,39.91,39.33,39.38,14984,0
+VEGI.US,D,20230615,000000,39.41,40,39.41,39.95,21517,0
+VEGI.US,D,20230616,000000,40.1,40.11,39.92,40.09,18266,0
+VEGI.US,D,20230620,000000,39.69,39.69,39.365,39.55,90285,0
+VEGI.US,D,20230621,000000,39.42,40.1199,39.34,39.9727,32264,0
+VEGI.US,D,20230622,000000,39.92,39.92,39.71,39.76,17349,0
+VEGI.US,D,20230623,000000,39.55,39.55,39.13,39.16,41753,0
+VEGI.US,D,20230626,000000,39.25,39.53,39.25,39.4,24775,0
+VEGI.US,D,20230627,000000,39.38,39.42,39.1,39.37,64479,0
+VEGI.US,D,20230628,000000,39.31,39.31,39.057,39.2,185812,0
+VEGI.US,D,20230629,000000,39.03,39.2709,38.93,39.2602,23463,0
+VEGI.US,D,20230630,000000,39.44,39.6194,39.33,39.51,27193,0
+VEGI.US,D,20230703,000000,39.5,39.99,39.5,39.9313,16410,0
+VEGI.US,D,20230705,000000,39.7,39.8253,39.6,39.71,12266,0
+VEGI.US,D,20230706,000000,39.29,39.43,39.1073,39.29,30390,0
+VEGI.US,D,20230707,000000,39.3,40.09,39.3,39.91,13949,0
+VEGI.US,D,20230710,000000,39.74,39.88,39.48,39.6,326600,0
+VEGI.US,D,20230711,000000,39.87,40.29,39.81,40.29,37300,0
+VEGI.US,D,20230712,000000,40.56,40.6141,40.14,40.14,12477,0
+VEGI.US,D,20230713,000000,40.22,40.52,40.22,40.5,11732,0
+VEGI.US,D,20230714,000000,40.41,40.41,40.2035,40.28,16257,0
+VEGI.US,D,20230717,000000,40.28,40.68,40.28,40.5988,30720,0
+VEGI.US,D,20230718,000000,40.7,41.28,40.69,41.2,19331,0
+VEGI.US,D,20230719,000000,41.33,41.62,41.31,41.52,33304,0
+VEGI.US,D,20230720,000000,41.73,41.84,41.4701,41.75,13890,0
+VEGI.US,D,20230721,000000,41.81,41.84,41.56,41.59,18169,0
+VEGI.US,D,20230724,000000,41.61,42.19,41.61,42.02,52277,0
+VEGI.US,D,20230725,000000,41.9,42.3999,41.9,42.27,29740,0
+VEGI.US,D,20230726,000000,42.3,42.45,42.0122,42.1,130116,0
+VEGI.US,D,20230727,000000,42.16,42.16,41.62,41.73,34032,0
+VEGI.US,D,20230728,000000,41.98,41.98,41.67,41.88,36068,0
+VEGI.US,D,20230731,000000,41.98,42.15,41.94,41.97,18692,0
+VEGI.US,D,20230801,000000,41.96,42.08,41.74,41.84,21656,0
+VEGI.US,D,20230802,000000,41.42,41.81,41.39,41.5956,44486,0
+VEGI.US,D,20230803,000000,41.4,41.4206,41.11,41.2609,39033,0
+VEGI.US,D,20230804,000000,41.4,41.8603,41.33,41.42,14418,0
+VEGI.US,D,20230807,000000,41.47,41.74,41.35,41.6,33847,0
+VEGI.US,D,20230808,000000,41.25,41.3576,40.92,41.31,78090,0
+VEGI.US,D,20230809,000000,41.48,41.63,41.4734,41.51,7807,0
+VEGI.US,D,20230810,000000,41.63,41.77,41.19,41.21,103371,0
+VEGI.US,D,20230811,000000,41.04,41.22,41,41.05,22458,0
+VEGI.US,D,20230814,000000,40.86,40.86,40.65,40.82,16483,0
+VEGI.US,D,20230815,000000,40.56,40.56,40.07,40.1,17742,0
+VEGI.US,D,20230816,000000,40.07,40.25,39.77,39.833,11312,0
+VEGI.US,D,20230817,000000,39.92,40.0618,39.67,39.71,13654,0
+VEGI.US,D,20230818,000000,39.43,39.4575,39.2,39.27,18280,0
+VEGI.US,D,20230821,000000,39.3,39.32,38.98,39.12,22286,0
+VEGI.US,D,20230822,000000,39.14,39.14,38.6,38.65,32074,0
+VEGI.US,D,20230823,000000,38.72,38.9946,38.6624,38.95,16633,0
+VEGI.US,D,20230824,000000,38.78,38.9214,38.63,38.63,9123,0
+VEGI.US,D,20230825,000000,38.81,39,38.5923,38.91,12336,0
+VEGI.US,D,20230828,000000,39.08,39.439,39.08,39.35,16118,0
+VEGI.US,D,20230829,000000,39.34,39.91,39.33,39.91,17547,0
+VEGI.US,D,20230830,000000,39.94,40.25,39.94,40.21,5436,0
+VEGI.US,D,20230831,000000,40.24,40.24,39.9449,39.97,12901,0
+VEGI.US,D,20230901,000000,40.24,40.4004,40.16,40.32,187024,0
+VEGI.US,D,20230905,000000,40.41,40.54,40.04,40.09,12786,0
+VEGI.US,D,20230906,000000,39.99,40.21,39.61,39.8,39671,0
+VEGI.US,D,20230907,000000,39.64,39.66,39.22,39.48,19616,0
+VEGI.US,D,20230908,000000,39.54,39.54,39.17,39.2,14003,0
+VEGI.US,D,20230911,000000,39.54,39.62,39.36,39.44,83965,0
+VEGI.US,D,20230912,000000,39.4,39.63,39.4,39.55,20579,0
+VEGI.US,D,20230913,000000,39.55,39.69,39.32,39.44,8595,0
+VEGI.US,D,20230914,000000,39.76,40.13,39.76,40.07,17048,0
+VEGI.US,D,20230915,000000,40.05,40.12,39.8,39.8,22717,0
+VEGI.US,D,20230918,000000,39.75,39.78,39.56,39.64,8796,0
+VEGI.US,D,20230919,000000,39.43,39.43,39.295,39.3487,6026,0
+VEGI.US,D,20230920,000000,39.46,39.8,39.3,39.3,8094,0
+VEGI.US,D,20230921,000000,39,39,38.72,38.76,45277,0
+VEGI.US,D,20230922,000000,38.76,38.76,38.39,38.45,89861,0
+VEGI.US,D,20230925,000000,38.14,38.5,38.14,38.43,26479,0
+VEGI.US,D,20230926,000000,38.2,38.3,38,38.0478,28553,0
+VEGI.US,D,20230927,000000,38.27,38.27,38,38.15,13907,0
+VEGI.US,D,20230928,000000,38.12,38.4,38.1,38.3,6717,0
+VEGI.US,D,20230929,000000,38.55,38.57,38.05,38.07,36677,0
+VEGI.US,D,20231002,000000,37.92,38.02,37.44,37.57,41145,0
+VEGI.US,D,20231003,000000,37.31,37.3501,37.0005,37.14,97247,0
+VEGI.US,D,20231004,000000,37.03,37.18,36.751,37.1201,37550,0
+VEGI.US,D,20231005,000000,37.3,37.4,37.08,37.18,74016,0
+VEGI.US,D,20231006,000000,37.05,37.48,36.8016,37.34,28736,0
+VEGI.US,D,20231009,000000,37.16,37.76,37.16,37.76,16992,0
+VEGI.US,D,20231010,000000,37.87,38.23,37.87,38.14,6710,0
+VEGI.US,D,20231011,000000,38.23,38.23,37.65,37.84,18096,0
+VEGI.US,D,20231012,000000,37.88,37.88,37.0185,37.27,16647,0
+VEGI.US,D,20231013,000000,37.37,37.52,37.1029,37.26,7429,0
+VEGI.US,D,20231016,000000,37.47,37.84,37.43,37.74,10799,0
+VEGI.US,D,20231017,000000,37.54,38.24,37.54,38.0741,25488,0
+VEGI.US,D,20231018,000000,37.96,37.96,37.38,37.42,133192,0
+VEGI.US,D,20231019,000000,37.35,37.61,37.18,37.2556,127045,0
+VEGI.US,D,20231020,000000,37.02,37.08,36.61,36.61,100739,0
+VEGI.US,D,20231023,000000,36.12,36.445,36.02,36.02,12040,0
+VEGI.US,D,20231024,000000,36.17,36.23,35.9,35.98,14680,0
+VEGI.US,D,20231025,000000,35.94,36.11,35.8708,36.03,15670,0
+VEGI.US,D,20231026,000000,35.92,36.2591,35.92,35.98,24220,0
+VEGI.US,D,20231027,000000,36.12,36.12,35.54,35.61,67473,0
+VEGI.US,D,20231030,000000,35.94,36.26,35.86,36.1698,15906,0
+VEGI.US,D,20231031,000000,36.04,36.04,35.81,35.93,27598,0
+VEGI.US,D,20231101,000000,35.86,36.1,35.77,36.09,19554,0
+VEGI.US,D,20231102,000000,36.28,36.66,36.28,36.65,39208,0
+VEGI.US,D,20231103,000000,36.89,37.35,36.89,37.24,20984,0
+VEGI.US,D,20231106,000000,37.01,37.01,36.7,36.7779,16384,0
+VEGI.US,D,20231107,000000,36.32,36.35,36.185,36.26,31652,0
+VEGI.US,D,20231108,000000,36.33,36.6,36.26,36.26,15403,0
+VEGI.US,D,20231109,000000,36.41,36.54,35.98,36.03,37522,0
+VEGI.US,D,20231110,000000,36.05,36.06,35.79,36.06,13557,0
+VEGI.US,D,20231113,000000,35.93,36.19,35.85,36.18,22522,0
+VEGI.US,D,20231114,000000,36.44,37.19,36.44,36.91,125879,0
+VEGI.US,D,20231115,000000,37,37.48,37,37.35,14389,0
+VEGI.US,D,20231116,000000,37.3,37.33,36.86,36.98,13189,0
+VEGI.US,D,20231117,000000,37.27,37.28,37.081,37.28,28503,0
+VEGI.US,D,20231120,000000,37.22,37.34,37.1599,37.19,16553,0
+VEGI.US,D,20231121,000000,37.16,37.1868,37.02,37.1,14112,0
+VEGI.US,D,20231122,000000,36.64,37,36.42,36.96,35669,0
+VEGI.US,D,20231124,000000,36.86,37.18,36.86,37.03,5851,0
+VEGI.US,D,20231127,000000,36.92,36.92,36.6,36.62,22140,0
+VEGI.US,D,20231128,000000,36.64,36.84,36.54,36.69,20569,0
+VEGI.US,D,20231129,000000,36.78,36.83,36.5305,36.65,66938,0
+VEGI.US,D,20231130,000000,36.75,36.82,36.53,36.69,36499,0
+VEGI.US,D,20231201,000000,36.61,37.27,36.61,37.27,49253,0
+VEGI.US,D,20231204,000000,37.04,37.33,36.9001,36.965,63296,0
+VEGI.US,D,20231205,000000,36.82,36.82,36.45,36.45,24932,0
+VEGI.US,D,20231206,000000,36.62,36.87,36.55,36.5703,32311,0
+VEGI.US,D,20231207,000000,36.67,36.86,36.5019,36.81,122903,0
+VEGI.US,D,20231208,000000,36.64,36.91,36.5816,36.7806,33273,0
+VEGI.US,D,20231211,000000,36.78,36.8861,36.68,36.85,44258,0
+VEGI.US,D,20231212,000000,36.7,36.7,36.22,36.435,33649,0
+VEGI.US,D,20231213,000000,36.25,37.45,36.25,37.45,46683,0
+VEGI.US,D,20231214,000000,37.65,38.44,37.65,38.1044,53302,0
+VEGI.US,D,20231215,000000,38.07,38.07,37.67,37.78,78865,0
+VEGI.US,D,20231218,000000,37.91,38.0078,37.685,37.79,36929,0
+VEGI.US,D,20231219,000000,37.88,38.47,37.88,38.45,15437,0
+VEGI.US,D,20231220,000000,37.74,37.75,37.195,37.1976,110473,0
+VEGI.US,D,20231221,000000,37.41,37.62,37.31,37.59,47754,0
+VEGI.US,D,20231222,000000,37.72,37.97,37.72,37.77,28361,0
+VEGI.US,D,20231226,000000,37.82,38.17,37.785,38.14,27095,0
+VEGI.US,D,20231227,000000,38.12,38.24,37.99,38.1792,97103,0
+VEGI.US,D,20231228,000000,38.17,38.33,38.1001,38.1774,89253,0
+VEGI.US,D,20231229,000000,38.33,38.33,38.05,38.189,26302,0
+VEGI.US,D,20240102,000000,38.03,38.5,37.98,38.2438,78922,0
+VEGI.US,D,20240103,000000,38.04,38.11,37.8301,37.8628,34106,0
+VEGI.US,D,20240104,000000,37.96,38.1,37.75,37.7576,17984,0
+VEGI.US,D,20240105,000000,37.63,38,37.6018,37.729,25451,0
+VEGI.US,D,20240108,000000,37.57,37.83,37.31,37.83,16161,0
+VEGI.US,D,20240109,000000,37.66,37.66,37.2603,37.3101,24998,0
+VEGI.US,D,20240110,000000,37.29,37.362,37.1,37.23,98504,0
+VEGI.US,D,20240111,000000,37.27,37.27,37.02,37.0985,11848,0
+VEGI.US,D,20240112,000000,37.29,37.38,36.9087,36.93,13774,0
+VEGI.US,D,20240116,000000,36.6,36.7299,36.5,36.5283,16523,0
+VEGI.US,D,20240117,000000,36.33,36.36,36.11,36.1916,14808,0
+VEGI.US,D,20240118,000000,36.22,36.33,36.01,36.2727,19974,0
+VEGI.US,D,20240119,000000,36.26,36.56,36.11,36.48,31401,0
+VEGI.US,D,20240122,000000,35.96,36.055,35.7014,35.7656,28663,0
+VEGI.US,D,20240123,000000,35.76,36.07,35.73,35.86,88142,0
+VEGI.US,D,20240124,000000,36.1,36.16,35.87,35.87,15774,0
+VEGI.US,D,20240125,000000,36.07,36.1071,35.7,35.98,9208,0
+VEGI.US,D,20240126,000000,36,36.2525,36,36.13,25843,0
+VEGI.US,D,20240129,000000,36.18,36.51,36.1048,36.51,17832,0
+VEGI.US,D,20240130,000000,36.23,36.4299,35.99,36.3661,113723,0
+VEGI.US,D,20240131,000000,36.29,36.3999,35.9333,35.9904,47189,0
+VEGI.US,D,20240201,000000,36.54,36.89,36.475,36.89,18813,0
+VEGI.US,D,20240202,000000,36.67,36.78,36.495,36.64,10734,0
+VEGI.US,D,20240205,000000,36.46,36.46,36.075,36.09,13120,0
+VEGI.US,D,20240206,000000,36.16,36.4591,36.16,36.2798,32991,0
+VEGI.US,D,20240207,000000,36.25,36.34,36.12,36.2392,15095,0
+VEGI.US,D,20240208,000000,36.11,36.13,35.8744,35.995,16770,0
+VEGI.US,D,20240209,000000,35.94,36.021,35.7901,35.9647,12750,0
+VEGI.US,D,20240212,000000,35.92,36.5124,35.92,36.4638,12245,0
+VEGI.US,D,20240213,000000,36.08,36.08,35.5401,35.7289,11784,0
+VEGI.US,D,20240214,000000,35.94,36.26,35.86,36.17,56060,0
+VEGI.US,D,20240215,000000,35.97,36.2,35.97,36.0603,72584,0
+VEGI.US,D,20240216,000000,35.99,36.0999,35.9,35.9534,17482,0
+VEGI.US,D,20240220,000000,35.89,35.9157,35.69,35.84,18231,0
+VEGI.US,D,20240221,000000,35.75,35.8999,35.7401,35.81,19249,0
+VEGI.US,D,20240222,000000,35.87,36.2206,35.86,36.1148,21682,0
+VEGI.US,D,20240223,000000,36.14,36.36,36.0207,36.26,13060,0
+VEGI.US,D,20240226,000000,36.12,36.26,35.99,36.19,30161,0
+VEGI.US,D,20240227,000000,36.15,36.27,36.01,36.08,16439,0
+VEGI.US,D,20240228,000000,35.87,36.1714,35.87,35.98,19414,0
+VEGI.US,D,20240229,000000,36.12,36.2,35.93,36.14,45991,0
+VEGI.US,D,20240301,000000,36.27,36.5,36.1801,36.4517,25226,0
+VEGI.US,D,20240304,000000,36.35,36.3535,36.1,36.1,12454,0
+VEGI.US,D,20240305,000000,35.99,36.35,35.99,36.1941,18516,0
+VEGI.US,D,20240306,000000,36.3,36.53,36.29,36.4731,21127,0
+VEGI.US,D,20240307,000000,36.61,37.05,36.61,36.8973,21761,0
+VEGI.US,D,20240308,000000,36.99,37,36.81,36.93,10073,0
+VEGI.US,D,20240311,000000,36.77,36.9101,36.7601,36.9,8604,0
+VEGI.US,D,20240312,000000,36.93,37,36.84,36.9,10769,0
+VEGI.US,D,20240313,000000,36.97,37.275,36.97,37.22,12556,0
+VEGI.US,D,20240314,000000,37.24,37.265,36.965,37.0761,16615,0
+VEGI.US,D,20240315,000000,37.01,37.32,37,37.22,11069,0
+VEGI.US,D,20240318,000000,37.28,37.55,37.14,37.3989,12120,0
+VEGI.US,D,20240319,000000,37.38,37.5739,37.36,37.5739,27259,0
+VEGI.US,D,20240320,000000,37.58,37.9,37.565,37.8654,12535,0
+VEGI.US,D,20240321,000000,38.02,38.2,38.02,38.17,19480,0
+VEGI.US,D,20240322,000000,38.1,38.16,37.85,37.9303,16875,0
+VEGI.US,D,20240325,000000,37.81,38,37.775,37.86,14629,0
+VEGI.US,D,20240326,000000,37.97,37.97,37.79,37.8165,6972,0
+VEGI.US,D,20240327,000000,37.97,38.4234,37.97,38.4234,10136,0
+VEGI.US,D,20240328,000000,38.44,38.665,38.44,38.5,11144,0
+VEGI.US,D,20240401,000000,38.54,38.6,38.34,38.34,16810,0
+VEGI.US,D,20240402,000000,38.28,38.52,38.28,38.3791,99502,0
+VEGI.US,D,20240403,000000,38.31,38.62,38.31,38.5859,32238,0
+VEGI.US,D,20240404,000000,38.69,38.83,38.37,38.3982,10619,0
+VEGI.US,D,20240405,000000,38.39,38.5607,38.27,38.5,10090,0
+VEGI.US,D,20240408,000000,38.52,38.6999,38.4231,38.4231,6660,0
+VEGI.US,D,20240409,000000,38.61,38.79,38.5,38.75,16267,0
+VEGI.US,D,20240410,000000,38.21,38.53,38.21,38.4872,11252,0
+VEGI.US,D,20240411,000000,38.51,38.51,38.0111,38.2955,10807,0
+VEGI.US,D,20240412,000000,37.89,37.9,37.22,37.2277,17511,0
+VEGI.US,D,20240415,000000,37.48,37.6195,36.94,37.0464,8628,0
+VEGI.US,D,20240416,000000,36.82,36.96,36.6637,36.7747,10006,0
+VEGI.US,D,20240417,000000,36.97,37.08,36.72,36.8349,10312,0
+VEGI.US,D,20240418,000000,37.02,37.15,36.92,37.0704,8171,0
+VEGI.US,D,20240419,000000,37.08,37.39,37.08,37.2969,24537,0
+VEGI.US,D,20240422,000000,37.3,37.4681,36.98,37.3793,6579,0
+VEGI.US,D,20240423,000000,37.35,37.62,37.35,37.4047,9047,0
+VEGI.US,D,20240424,000000,37.22,37.26,37.0307,37.2222,9788,0
+VEGI.US,D,20240425,000000,36.81,37.16,36.67,37.1236,9446,0
+VEGI.US,D,20240426,000000,37.11,37.25,36.995,37.1448,6858,0
+VEGI.US,D,20240429,000000,37.2,37.6214,37.2,37.5849,18444,0
+VEGI.US,D,20240430,000000,37.48,37.48,36.9506,36.9653,8465,0
+VEGI.US,D,20240501,000000,36.84,36.885,36.64,36.6691,7021,0
+VEGI.US,D,20240502,000000,36.83,37.21,36.7,37.1804,6252,0
+VEGI.US,D,20240503,000000,37.38,37.5202,37.23,37.3695,9127,0
+VEGI.US,D,20240506,000000,37.52,37.54,37.35,37.41,34482,0
+VEGI.US,D,20240507,000000,37.46,37.98,37.46,37.98,20047,0
+VEGI.US,D,20240508,000000,37.86,37.86,37.7501,37.78,4168,0
+VEGI.US,D,20240509,000000,37.66,38.13,37.66,38.12,15953,0
+VEGI.US,D,20240510,000000,38.24,38.26,38,38.1336,27015,0
+VEGI.US,D,20240513,000000,38.15,38.48,38.07,38.0837,9683,0
+VEGI.US,D,20240514,000000,38.29,38.4648,38.1516,38.21,8084,0
+VEGI.US,D,20240515,000000,38.38,38.38,38.07,38.2291,8156,0
+VEGI.US,D,20240516,000000,38.06,38.06,37.79,37.79,10872,0
+VEGI.US,D,20240517,000000,37.78,37.866,37.7,37.866,15050,0
+VEGI.US,D,20240520,000000,37.91,37.9968,37.83,37.8338,9462,0
+VEGI.US,D,20240521,000000,37.71,37.755,37.5608,37.65,9307,0
+VEGI.US,D,20240522,000000,37.52,37.79,37.52,37.6516,8315,0
+VEGI.US,D,20240523,000000,37.73,37.73,37.09,37.106,5416,0
+VEGI.US,D,20240524,000000,37.21,37.245,37.02,37.0864,5221,0
+VEGI.US,D,20240528,000000,37.05,37.135,36.8725,36.9368,9985,0
+VEGI.US,D,20240529,000000,36.51,36.53,36.2853,36.2853,15220,0
+VEGI.US,D,20240530,000000,36.24,36.52,36.24,36.42,15050,0
+VEGI.US,D,20240531,000000,36.5498,36.9513,36.45,36.9513,11197,0
+VEGI.US,D,20240603,000000,37,37.0491,36.55,36.7585,17419,0
+VEGI.US,D,20240604,000000,36.58,36.58,36.31,36.47,10217,0
+VEGI.US,D,20240605,000000,36.49,36.49,35.97,36.3477,103210,0
+VEGI.US,D,20240606,000000,36.3,36.564,36.3,36.49,18784,0
+VEGI.US,D,20240607,000000,36.28,36.54,36.24,36.285,7114,0
+VEGI.US,D,20240610,000000,36.2,36.359,36.16,36.28,7014,0
+VEGI.US,D,20240611,000000,35.71,35.75,35.52,35.6633,40141,0
+VEGI.US,D,20240612,000000,35.97,36.17,35.66,35.7701,11628,0
+VEGI.US,D,20240613,000000,35.63,35.6962,35.38,35.6962,10832,0
+VEGI.US,D,20240614,000000,35.51,35.605,35.33,35.5739,14554,0
+VEGI.US,D,20240617,000000,35.49,35.79,35.45,35.7503,14105,0
+VEGI.US,D,20240618,000000,35.66,35.9036,35.66,35.7669,14532,0
+VEGI.US,D,20240620,000000,35.73,35.97,35.73,35.8052,10154,0
+VEGI.US,D,20240621,000000,35.67,35.76,35.63,35.75,13364,0
+VEGI.US,D,20240624,000000,35.82,36.27,35.82,36.1741,17748,0
+VEGI.US,D,20240625,000000,35.8511,35.8511,35.64,35.75,8199,0
+VEGI.US,D,20240626,000000,35.51,35.851,35.51,35.851,11881,0
+VEGI.US,D,20240627,000000,35.79,35.86,35.75,35.8255,4691,0
+VEGI.US,D,20240628,000000,35.99,36.075,35.6305,35.7856,11936,0
+VEGI.US,D,20240701,000000,35.82,35.85,35.3307,35.3337,11691,0
+VEGI.US,D,20240702,000000,35.23,35.48,35.23,35.465,21145,0
+VEGI.US,D,20240703,000000,35.52,35.67,35.475,35.5461,4651,0
+VEGI.US,D,20240705,000000,35.54,35.54,35,35.3091,18679,0
+VEGI.US,D,20240708,000000,35.3,35.41,35.21,35.237,13165,0
+VEGI.US,D,20240709,000000,35.14,35.14,34.841,34.8647,14263,0
+VEGI.US,D,20240710,000000,34.83,34.9527,34.75,34.9527,14598,0
+VEGI.US,D,20240711,000000,35.1,35.59,35.1,35.52,20973,0
+VEGI.US,D,20240712,000000,35.73,35.94,35.7,35.8546,19045,0
+VEGI.US,D,20240715,000000,35.82,35.965,35.7,35.8959,11024,0
+VEGI.US,D,20240716,000000,35.92,36.55,35.89,36.5148,9095,0
+VEGI.US,D,20240717,000000,36.47,37.06,36.47,37.045,9117,0
+VEGI.US,D,20240718,000000,36.93,37.2,36.7001,36.7001,10147,0
+VEGI.US,D,20240719,000000,36.61,36.61,36.27,36.3926,5558,0
+VEGI.US,D,20240722,000000,36.46,36.495,36.2429,36.4868,18193,0
+VEGI.US,D,20240723,000000,36.26,36.285,36.0155,36.0155,7093,0
+VEGI.US,D,20240724,000000,35.66,35.88,35.5739,35.5739,8298,0
+VEGI.US,D,20240725,000000,35.82,36.46,35.82,36.1653,7299,0
+VEGI.US,D,20240726,000000,36.39,36.6,36.39,36.5155,5192,0
+VEGI.US,D,20240729,000000,36.6,36.6,36.0101,36.17,11558,0
+VEGI.US,D,20240730,000000,35.85,36.2223,35.8,36.2223,4162,0
+VEGI.US,D,20240731,000000,36.42,36.59,36.295,36.3063,9276,0
+VEGI.US,D,20240801,000000,36.07,36.165,35.28,35.3593,16456,0
+VEGI.US,D,20240802,000000,35.1,35.1,34.5769,34.7,18315,0
+VEGI.US,D,20240805,000000,34.04,34.38,33.5,34.18,87597,0
+VEGI.US,D,20240806,000000,34.22,34.4671,34.22,34.2727,12160,0
+VEGI.US,D,20240807,000000,34.56,34.885,34.33,34.3326,40064,0
+VEGI.US,D,20240808,000000,34.59,34.736,34.49,34.7002,29576,0
+VEGI.US,D,20240809,000000,34.75,34.75,34.49,34.6266,52630,0
+VEGI.US,D,20240812,000000,34.72,34.7674,34.52,34.54,32903,0
+VEGI.US,D,20240813,000000,34.8,35.0198,34.71,35.0198,12357,0
+VEGI.US,D,20240814,000000,34.96,35.04,34.8873,35.0367,8067,0
+VEGI.US,D,20240815,000000,35.34,35.87,35.34,35.7262,18589,0
+VEGI.US,D,20240816,000000,35.62,35.9684,35.62,35.9684,15105,0
+VEGI.US,D,20240819,000000,35.96,36.16,35.96,36.0545,13453,0
+VEGI.US,D,20240820,000000,35.97,35.97,35.795,35.795,3889,0
+VEGI.US,D,20240821,000000,35.98,36.16,35.97,36.1379,6163,0
+VEGI.US,D,20240822,000000,36.0896,36.0896,35.94,36.0416,8977,0
+VEGI.US,D,20240823,000000,36.13,36.5805,36.13,36.5805,7756,0
+VEGI.US,D,20240826,000000,36.63,36.82,36.56,36.6475,8256,0
+VEGI.US,D,20240827,000000,36.62,36.62,36.401,36.5345,6220,0
+VEGI.US,D,20240828,000000,36.38,36.53,36.34,36.5228,39451,0
+VEGI.US,D,20240829,000000,36.57,36.82,36.41,36.6719,8194,0
+VEGI.US,D,20240830,000000,36.76,36.89,36.57,36.8828,8412,0
+VEGI.US,D,20240903,000000,36.66,36.66,36.23,36.31,14682,0
+VEGI.US,D,20240904,000000,36.28,36.77,36.28,36.52,61593,0
+VEGI.US,D,20240905,000000,36.52,36.71,36.19,36.23,11575,0
+VEGI.US,D,20240906,000000,36.11,36.38,35.91,35.9188,13991,0
+VEGI.US,D,20240909,000000,36.11,36.26,36.06,36.13,8792,0
+VEGI.US,D,20240910,000000,36.07,36.07,35.74,35.8915,4421,0
+VEGI.US,D,20240911,000000,35.79,35.9071,35.34,35.9071,39044,0
+VEGI.US,D,20240912,000000,35.86,36.0597,35.75,36.0317,10233,0
+VEGI.US,D,20240913,000000,36.18,36.5032,36.18,36.5032,13081,0
+VEGI.US,D,20240916,000000,36.71,36.71,36.39,36.5811,6165,0
+VEGI.US,D,20240917,000000,36.65,36.8923,36.63,36.7232,11923,0
+VEGI.US,D,20240918,000000,36.75,37.24,36.75,36.8734,4465,0
+VEGI.US,D,20240919,000000,37.33,37.62,37.22,37.5194,10869,0
+VEGI.US,D,20240920,000000,37.32,37.32,37.06,37.1668,2785,0
+VEGI.US,D,20240923,000000,37.15,37.3079,37.15,37.3035,7574,0
+VEGI.US,D,20240924,000000,37.5,37.68,37.4556,37.59,8108,0
+VEGI.US,D,20240925,000000,37.56,37.5997,37.0908,37.12,4558,0
+VEGI.US,D,20240926,000000,37.42,37.83,37.42,37.7139,40087,0
+VEGI.US,D,20240927,000000,37.87,38.26,37.78,38.0448,7422,0
+VEGI.US,D,20240930,000000,37.92,38.1,37.92,38.04,9645,0
+VEGI.US,D,20241001,000000,38,38.22,37.82,38.08,10383,0
+VEGI.US,D,20241002,000000,38.1,38.39,38.1,38.16,7212,0
+VEGI.US,D,20241003,000000,37.98,37.98,37.64,37.8197,1925,0
+VEGI.US,D,20241004,000000,37.97,38.02,37.895,37.9787,13248,0
+VEGI.US,D,20241007,000000,37.93,37.93,37.7,37.8,7209,0
+VEGI.US,D,20241008,000000,37.48,37.48,37.17,37.25,31427,0
+VEGI.US,D,20241009,000000,37.17,37.5088,37.17,37.342,5561,0
+VEGI.US,D,20241010,000000,37.35,37.48,37.25,37.48,8854,0
+VEGI.US,D,20241011,000000,37.52,37.7744,37.52,37.7067,5297,0
+VEGI.US,D,20241014,000000,37.6,37.62,37.44,37.62,4752,0
+VEGI.US,D,20241015,000000,37.49,37.55,37.187,37.187,22527,0
+VEGI.US,D,20241016,000000,37.24,37.58,37.24,37.555,3335,0
+VEGI.US,D,20241017,000000,37.49,37.49,37.24,37.41,12137,0
+VEGI.US,D,20241018,000000,37.56,37.56,37.42,37.48,2686,0
+VEGI.US,D,20241021,000000,37.38,37.4399,37.1706,37.225,17533,0
+VEGI.US,D,20241022,000000,37.12,37.19,36.87,37.1669,57391,0
+VEGI.US,D,20241023,000000,37.01,37.26,37.01,37.25,4928,0
+VEGI.US,D,20241024,000000,37.31,37.3809,37.16,37.3809,5225,0
+VEGI.US,D,20241025,000000,37.4,37.63,37.2591,37.2591,49970,0
+VEGI.US,D,20241028,000000,37.53,37.62,37.371,37.55,6417,0
+VEGI.US,D,20241029,000000,37.44,37.5,37.2221,37.2221,10158,0
+VEGI.US,D,20241030,000000,37.11,37.5783,37.11,37.33,11494,0
+VEGI.US,D,20241031,000000,37.24,37.3043,37.07,37.07,13176,0
+VEGI.US,D,20241101,000000,37.21,37.29,37,37,9426,0
+VEGI.US,D,20241104,000000,37.29,37.52,37.26,37.3351,8554,0
+VEGI.US,D,20241105,000000,37.15,37.4732,37.15,37.4732,3347,0
+VEGI.US,D,20241106,000000,37.84,37.94,37.23,37.4894,5733,0
+VEGI.US,D,20241107,000000,37.42,37.565,37.3,37.4822,25783,0
+VEGI.US,D,20241108,000000,37.01,37.05,36.731,36.8013,7179,0
+VEGI.US,D,20241111,000000,36.8493,36.99,36.74,36.96,12581,0
+VEGI.US,D,20241112,000000,36.7783,36.82,36.36,36.36,10146,0
+VEGI.US,D,20241113,000000,36.2331,36.35,36.1038,36.22,7713,0
+VEGI.US,D,20241114,000000,36.4487,36.4487,36.2168,36.3052,7204,0
+VEGI.US,D,20241115,000000,36.395,36.4023,36.25,36.27,10516,0
+VEGI.US,D,20241118,000000,36.36,36.6233,36.36,36.56,10457,0
+VEGI.US,D,20241119,000000,36.3774,36.595,36.34,36.5274,6216,0
+VEGI.US,D,20241120,000000,36.54,36.7391,36.4823,36.7293,7738,0
+VEGI.US,D,20241121,000000,37.13,37.9218,36.93,37.78,17523,0
+VEGI.US,D,20241122,000000,37.67,38.22,37.67,38.0769,31143,0
+VEGI.US,D,20241125,000000,38.25,38.835,38.18,38.7,30992,0
+VEGI.US,D,20241126,000000,38.3136,38.48,38.3136,38.43,4619,0
+VEGI.US,D,20241127,000000,38.665,38.665,38.56,38.63,6304,0
+VEGI.US,D,20241129,000000,38.7183,38.8,38.67,38.74,8753,0
+VEGI.US,D,20241202,000000,38.7012,38.86,38.4801,38.83,13609,0
+VEGI.US,D,20241203,000000,38.8867,38.9099,38.74,38.76,9323,0
+VEGI.US,D,20241204,000000,38.685,38.79,38.3914,38.53,11230,0
+VEGI.US,D,20241205,000000,38.54,38.55,38.29,38.29,13747,0
+VEGI.US,D,20241206,000000,38.23,38.3,37.91,37.94,11842,0
+VEGI.US,D,20241209,000000,38.1,38.64,38.1,38.25,15363,0
+VEGI.US,D,20241210,000000,38.1075,38.2099,37.77,37.9754,12466,0
+VEGI.US,D,20241211,000000,38.3199,38.378,38.203,38.2568,16329,0
+VEGI.US,D,20241212,000000,38.14,38.28,37.89,37.93,6836,0
+VEGI.US,D,20241213,000000,37.79,37.94,37.6525,37.94,9575,0
+VEGI.US,D,20241216,000000,37.77,37.805,37.5258,37.5292,10235,0
+VEGI.US,D,20241217,000000,36.761,36.89,36.58,36.89,17800,0
+VEGI.US,D,20241218,000000,36.72,36.81,35.7,35.7,14962,0
+VEGI.US,D,20241219,000000,35.77,35.77,35.2101,35.3,26164,0
+VEGI.US,D,20241220,000000,35.28,35.83,35.22,35.6109,17503,0
+VEGI.US,D,20241223,000000,35.55,35.5535,35.19,35.5535,31697,0
+VEGI.US,D,20241224,000000,35.4788,35.71,35.4536,35.66,13304,0
+VEGI.US,D,20241226,000000,35.52,35.79,35.52,35.67,26870,0
+VEGI.US,D,20241227,000000,35.65,35.65,35.425,35.57,30042,0
+VEGI.US,D,20241230,000000,35.35,35.42,35.08,35.26,101840,0
+VEGI.US,D,20241231,000000,35.4587,35.5184,35.311,35.43,18619,0
+VEGI.US,D,20250102,000000,35.7,35.7,35.295,35.33,18396,0
+VEGI.US,D,20250103,000000,35.43,35.57,35.39,35.53,16593,0
+VEGI.US,D,20250106,000000,35.66,36.01,35.49,35.49,76174,0
+VEGI.US,D,20250107,000000,35.54,35.6078,35.22,35.3115,13759,0
+VEGI.US,D,20250108,000000,35.06,35.12,34.94,35.1048,13217,0
+VEGI.US,D,20250110,000000,35.0617,35.2065,34.755,35.11,14241,0
+VEGI.US,D,20250113,000000,34.98,36.1401,34.96,36.13,14994,0
+VEGI.US,D,20250114,000000,36.37,36.43,36.11,36.3782,28264,0
+VEGI.US,D,20250115,000000,36.5999,36.88,36.43,36.5182,10556,0
+VEGI.US,D,20250116,000000,36.47,36.74,36.47,36.74,7005,0
+VEGI.US,D,20250117,000000,37.03,37.33,36.84,37.325,7263,0
+VEGI.US,D,20250121,000000,37.4,37.73,37.3406,37.73,10784,0
+VEGI.US,D,20250122,000000,37.7,37.7898,37.52,37.52,9362,0
+VEGI.US,D,20250123,000000,37.57,38.19,37.57,38.19,9878,0
+VEGI.US,D,20250124,000000,38.12,38.16,37.9569,38.09,11564,0
+VEGI.US,D,20250127,000000,38.11,38.42,38.04,38.4,16733,0
+VEGI.US,D,20250128,000000,38.3677,38.44,38.13,38.19,12760,0
+VEGI.US,D,20250129,000000,38.3907,38.485,38.29,38.4,10651,0
+VEGI.US,D,20250130,000000,38.46,38.78,38.46,38.62,17903,0
+VEGI.US,D,20250131,000000,38.57,38.57,38.125,38.2233,5465,0
+VEGI.US,D,20250203,000000,37.5,37.8212,37.22,37.64,15369,0
+VEGI.US,D,20250204,000000,37.65,38,37.65,37.95,12631,0
+VEGI.US,D,20250205,000000,37.6,37.61,37.28,37.3,16783,0
+VEGI.US,D,20250206,000000,37.366,37.366,36.89,36.94,10467,0
+VEGI.US,D,20250207,000000,37.11,37.11,36.785,36.84,8539,0
+VEGI.US,D,20250210,000000,36.99,37.17,36.87,37.17,14056,0
+VEGI.US,D,20250211,000000,37.26,37.307,36.98,37.283,8875,0
+VEGI.US,D,20250212,000000,36.95,37.11,36.8339,37.0068,8299,0
+VEGI.US,D,20250213,000000,36.5,37.19,36.5,37.01,8856,0
+VEGI.US,D,20250214,000000,37.5,37.5,37.04,37.44,6453,0
+VEGI.US,D,20250218,000000,37.44,37.9899,37.41,37.96,16110,0
+VEGI.US,D,20250219,000000,37.77,38.225,37.73,38.08,20183,0
+VEGI.US,D,20250220,000000,38.17,38.19,37.68,37.84,25525,0
+VEGI.US,D,20250221,000000,38.0367,38.0367,37.5735,37.5735,13245,0
+VEGI.US,D,20250224,000000,37.53,37.54,37.3622,37.38,6681,0
+VEGI.US,D,20250225,000000,37.7,37.91,37.47,37.77,161293,0
+VEGI.US,D,20250226,000000,37.53,37.71,37.25,37.3758,26684,0
+VEGI.US,D,20250227,000000,37.37,37.54,37.21,37.24,7819,0
+VEGI.US,D,20250228,000000,37.12,37.25,36.86,37.25,9873,0
+VEGI.US,D,20250303,000000,37.31,37.37,36.1,36.14,48670,0
+VEGI.US,D,20250304,000000,35.79,35.98,35.42,35.81,16678,0
+VEGI.US,D,20250305,000000,36.34,36.56,35.92,36.5,20329,0
+VEGI.US,D,20250306,000000,36.63,37.203,36.37,37.125,7843,0
+VEGI.US,D,20250307,000000,37.29,37.8228,37.13,37.8228,8336,0
+VEGI.US,D,20250310,000000,37.87,37.99,37.18,37.5097,26121,0
+VEGI.US,D,20250311,000000,37.43,37.475,36.95,36.95,15371,0
+VEGI.US,D,20250312,000000,36.55,37.11,36.55,36.7,17214,0
+VEGI.US,D,20250313,000000,36.5101,36.835,36.3,36.31,3919,0
+VEGI.US,D,20250314,000000,36.5667,37,36.55,36.9741,10586,0
+VEGI.US,D,20250317,000000,37.2,37.67,37.04,37.53,4396,0
+VEGI.US,D,20250318,000000,37.56,37.63,37.34,37.4509,6468,0
+VEGI.US,D,20250319,000000,37.48,37.58,37.48,37.52,5675,0
+VEGI.US,D,20250320,000000,37.02,37.46,37.02,37.3859,17167,0
+VEGI.US,D,20250321,000000,37.225,37.28,37.01,37.07,6306,0
+VEGI.US,D,20250324,000000,37.28,37.4457,37.18,37.35,13524,0
+VEGI.US,D,20250325,000000,37.37,37.37,37.11,37.1673,4486,0
+VEGI.US,D,20250326,000000,37.1788,37.41,37.1788,37.37,7258,0
+VEGI.US,D,20250327,000000,37.43,37.665,37.43,37.5478,36112,0
+VEGI.US,D,20250328,000000,37.2736,37.45,36.79,36.8497,133301,0
+VEGI.US,D,20250331,000000,36.67,37.0875,36.66,37.0875,9777,0
+VEGI.US,D,20250401,000000,36.925,37.36,36.85,37.34,9574,0
+VEGI.US,D,20250402,000000,37.2,37.3909,37.16,37.3909,19440,0
+VEGI.US,D,20250403,000000,36.91,36.91,36.46,36.46,13861,0
+VEGI.US,D,20250404,000000,35.208,35.29,34.36,34.63,26951,0
+VEGI.US,D,20250407,000000,33.6399,34.92,33.41,33.96,35657,0
+VEGI.US,D,20250408,000000,34.395,34.87,33.19,33.4292,27163,0
+VEGI.US,D,20250409,000000,33.59,35.95,33.13,35.7544,19702,0
+VEGI.US,D,20250410,000000,35,35.39,34.345,35.1863,12687,0
+VEGI.US,D,20250411,000000,35.301,36.41,35.29,36.27,9170,0
+VEGI.US,D,20250414,000000,36.6,37.07,36.57,36.95,158314,0
+VEGI.US,D,20250415,000000,36.7,36.7,36.54,36.64,87513,0
+VEGI.US,D,20250416,000000,36.46,36.7603,36.28,36.39,4632,0
+VEGI.US,D,20250417,000000,36.5874,36.8799,36.39,36.65,6602,0
+VEGI.US,D,20250421,000000,36.38,36.5291,35.9255,36.2191,6773,0
+VEGI.US,D,20250422,000000,36.461,36.8951,36.461,36.8731,4383,0
+VEGI.US,D,20250423,000000,37.44,37.54,36.984,36.9915,12711,0
+VEGI.US,D,20250424,000000,37.1,37.5149,37.08,37.5149,9319,0
+VEGI.US,D,20250425,000000,37.19,37.35,37.14,37.24,14218,0
+VEGI.US,D,20250428,000000,37.5,37.6,37.26,37.43,7646,0
+VEGI.US,D,20250429,000000,37.4,37.75,37.4,37.67,26522,0
+VEGI.US,D,20250430,000000,37.3,37.72,36.97,37.57,21336,0
+VEGI.US,D,20250501,000000,37.74,38.32,37.38,38.01,16215,0
+VEGI.US,D,20250502,000000,38.3,38.39,38.1654,38.33,5053,0
+VEGI.US,D,20250505,000000,38.33,38.4553,38.09,38.15,15293,0
+VEGI.US,D,20250506,000000,38.23,38.3494,38.08,38.2,6758,0
+VEGI.US,D,20250507,000000,37.88,38.1899,37.88,37.95,5890,0
+VEGI.US,D,20250508,000000,38.055,38.62,37.11,38.49,6336,0
+VEGI.US,D,20250509,000000,38.565,38.7,38.4572,38.7,24409,0
+VEGI.US,D,20250512,000000,39.24,39.41,38.95,39.18,19570,0
+VEGI.US,D,20250513,000000,39.3399,39.5895,39.3115,39.46,29992,0
+VEGI.US,D,20250514,000000,39.36,39.37,39.08,39.22,20247,0
+VEGI.US,D,20250515,000000,39.7129,39.9,39.56,39.87,6171,0
+VEGI.US,D,20250516,000000,39.75,40.5,39.75,40.48,8332,0
+VEGI.US,D,20250519,000000,40.08,40.445,40.08,40.4125,3783,0
+VEGI.US,D,20250520,000000,40.23,40.46,40.22,40.42,11773,0
+VEGI.US,D,20250521,000000,40.34,40.4,39.93,40.0325,9687,0
+VEGI.US,D,20250522,000000,39.69,39.86,39.56,39.7571,12220,0
+VEGI.US,D,20250523,000000,39.57,39.9299,39.55,39.86,11200,0
+VEGI.US,D,20250527,000000,39.97,40.1,39.7941,40.0059,6022,0
+VEGI.US,D,20250528,000000,40,40.07,39.8874,39.8874,5445,0
+VEGI.US,D,20250529,000000,39.89,39.89,39.7449,39.7449,2066,0
+VEGI.US,D,20250530,000000,39.75,39.91,39.67,39.7914,7714,0
+VEGI.US,D,20250602,000000,39.81,40.0156,39.76,40.0156,6175,0
+VEGI.US,D,20250603,000000,39.84,40.24,39.77,40.1488,60520,0
+VEGI.US,D,20250604,000000,40.31,40.3744,40.1,40.1,5183,0
+VEGI.US,D,20250605,000000,40.1665,40.28,40.13,40.1619,9426,0
+VEGI.US,D,20250606,000000,40.4924,40.52,40.3,40.4,49553,0
+VEGI.US,D,20250609,000000,40.51,40.74,40.37,40.6188,16974,0
+VEGI.US,D,20250610,000000,40.65,40.65,40.3601,40.42,12967,0
+VEGI.US,D,20250611,000000,40.44,40.65,40.44,40.65,9505,0
+VEGI.US,D,20250612,000000,40.35,40.7,40.35,40.59,50937,0
+VEGI.US,D,20250613,000000,40.38,40.82,40.33,40.6551,32004,0
+VEGI.US,D,20250616,000000,40.84,41.2,40.84,41.08,20994,0
+VEGI.US,D,20250617,000000,40.965,41.11,40.89,40.89,6021,0
+VEGI.US,D,20250618,000000,40.84,41.13,40.75,40.91,10798,0
+VEGI.US,D,20250620,000000,40.8207,41.01,40.51,40.5905,11725,0
+VEGI.US,D,20250623,000000,40.61,40.84,40.2997,40.46,8726,0
+VEGI.US,D,20250624,000000,40.5704,40.64,40.4,40.463,32249,0
+VEGI.US,D,20250625,000000,40.3,40.3,39.9302,40.0287,12001,0
+VEGI.US,D,20250626,000000,40.23,40.36,40.23,40.36,27894,0
+VEGI.US,D,20250627,000000,40.43,40.4337,40.21,40.3498,6792,0
+VEGI.US,D,20250630,000000,40.2788,40.38,40.1702,40.25,75053,0
+VEGI.US,D,20250701,000000,40.155,40.78,40.12,40.5923,11874,0
+VEGI.US,D,20250702,000000,40.7103,41.24,40.69,41.24,9569,0
+VEGI.US,D,20250703,000000,41.36,41.36,41.16,41.2615,5620,0
+VEGI.US,D,20250707,000000,41.0094,41.06,40.57,40.75,25417,0
+VEGI.US,D,20250708,000000,40.78,40.98,40.64,40.8444,16221,0
+VEGI.US,D,20250709,000000,40.9388,40.97,40.5801,40.9262,5459,0
+VEGI.US,D,20250710,000000,41.11,41.23,40.77,40.9115,3620,0
+VEGI.US,D,20250711,000000,40.66,40.79,40.5701,40.715,21431,0
+VEGI.US,D,20250714,000000,40.65,40.65,40.3802,40.4839,12110,0
+VEGI.US,D,20250715,000000,40.48,40.48,40.02,40.0813,21919,0
+VEGI.US,D,20250716,000000,39.9148,40.1509,39.795,40.0899,45757,0
+VEGI.US,D,20250717,000000,39.95,40.1353,39.685,39.9969,15260,0
+VEGI.US,D,20250718,000000,40.1001,40.22,39.91,40.0268,8497,0
+VEGI.US,D,20250721,000000,40.28,40.36,39.94,39.94,13273,0
+VEGI.US,D,20250722,000000,39.98,40.5569,39.94,40.47,6607,0
+VEGI.US,D,20250723,000000,40.92,41.3,40.92,41.2838,30737,0
+VEGI.US,D,20250724,000000,40.95,41.14,40.91,40.955,31196,0
+VEGI.US,D,20250725,000000,40.81,40.9888,40.62,40.9888,7119,0
+VEGI.US,D,20250728,000000,40.88,40.94,40.56,40.63,7942,0
+VEGI.US,D,20250729,000000,40.53,40.66,40.38,40.66,6461,0
+VEGI.US,D,20250730,000000,40.45,40.61,40.31,40.31,3119,0
+VEGI.US,D,20250731,000000,40.61,40.63,40.36,40.4937,4943,0
+VEGI.US,D,20250801,000000,39.9938,40.29,39.69,39.7675,6480,0
+VEGI.US,D,20250804,000000,39.92,40.25,39.91,40.25,10146,0
+VEGI.US,D,20250805,000000,40.4274,40.4274,40.15,40.26,11012,0
+VEGI.US,D,20250806,000000,40.17,40.285,39.99,39.99,154597,0
+VEGI.US,D,20250807,000000,40.02,40.15,39.65,39.87,66625,0
+VEGI.US,D,20250808,000000,40,40.14,39.931,39.931,8355,0
+VEGI.US,D,20250811,000000,40.02,40.1405,39.8112,40.0084,14862,0
+VEGI.US,D,20250812,000000,40.225,40.32,40.01,40.01,4112,0
+VEGI.US,D,20250813,000000,40.115,40.63,40.115,40.6062,7737,0
+VEGI.US,D,20250814,000000,39.73,39.73,39.3801,39.6791,8290,0
+VEGI.US,D,20250815,000000,39.7715,39.9499,39.671,39.9201,43302,0
+VEGI.US,D,20250818,000000,39.92,40.0299,39.8608,39.9957,3465,0
+VEGI.US,D,20250819,000000,40.22,40.22,39.9401,40.03,12910,0
+VEGI.US,D,20250820,000000,40.225,40.2939,40.05,40.26,13621,0
+VEGI.US,D,20250821,000000,40.1409,40.2618,40.1409,40.21,2180,0
+VEGI.US,D,20250822,000000,40.4806,40.92,40.38,40.85,6761,0
+VEGI.US,D,20250825,000000,40.91,40.94,40.71,40.71,22119,0
+VEGI.US,D,20250826,000000,40.615,40.7,40.3801,40.6245,3147,0
+VEGI.US,D,20250827,000000,40.4501,40.8299,40.35,40.779,8989,0
+VEGI.US,D,20250828,000000,40.61,40.6961,40.47,40.6961,3522,0
+VEGI.US,D,20250829,000000,40.49,40.68,40.27,40.36,10967,0
+VEGI.US,D,20250902,000000,40.09,40.2759,39.9,40.055,9019,0
+VEGI.US,D,20250903,000000,39.8455,40.18,39.8,39.869,59844,0
+VEGI.US,D,20250904,000000,39.6409,39.9208,39.6409,39.9208,14059,0
+VEGI.US,D,20250905,000000,40.11,40.25,39.78,39.9759,15665,0
+VEGI.US,D,20250908,000000,40.03,40.3,40,40.3,5059,0
+VEGI.US,D,20250909,000000,40.175,40.175,39.89,39.984,4888,0
+VEGI.US,D,20250910,000000,39.92,40.12,39.9,39.91,9542,0
+VEGI.US,D,20250911,000000,40.17,40.39,40.01,40.39,6835,0
+VEGI.US,D,20250912,000000,40.1,40.211,39.9501,40.1883,27252,0
+VEGI.US,D,20250915,000000,40.2,40.25,39.81,39.845,25190,0
+VEGI.US,D,20250916,000000,39.81,39.97,39.71,39.9319,4833,0
+VEGI.US,D,20250917,000000,40.081,40.124,39.7201,39.82,4053,0
+VEGI.US,D,20250918,000000,39.86,40.032,39.8,39.97,7077,0
+VEGI.US,D,20250919,000000,39.85,39.95,39.7404,39.7649,2866,0
+VEGI.US,D,20250922,000000,39.61,39.62,39.3501,39.46,9420,0
+VEGI.US,D,20250923,000000,39.5,39.88,39.49,39.6051,8264,0
+VEGI.US,D,20250924,000000,39.65,39.8898,39.55,39.6529,4275,0
+VEGI.US,D,20250925,000000,39.61,39.84,39.21,39.25,6023,0
+VEGI.US,D,20250926,000000,39.39,39.471,39.29,39.4251,5208,0
+VEGI.US,D,20250929,000000,39.605,39.62,39.39,39.4148,18246,0
+VEGI.US,D,20250930,000000,39.22,39.39,39.154,39.2331,2463,0
+VEGI.US,D,20251001,000000,39.25,39.32,38.7,38.7,11526,0
+VEGI.US,D,20251002,000000,39.17,39.24,38.79,39.24,7183,0
+VEGI.US,D,20251003,000000,39.41,39.45,39.37,39.42,6591,0
+VEGI.US,D,20251006,000000,39.44,39.52,39.34,39.36,84476,0
+VEGI.US,D,20251007,000000,39.52,39.61,39.441,39.5,5690,0
+VEGI.US,D,20251008,000000,39.45,39.56,39.21,39.33,8847,0
+VEGI.US,D,20251009,000000,39.57,39.57,38.985,38.9957,5386,0
+VEGI.US,D,20251010,000000,38.922,39.01,38.23,38.26,24561,0
+VEGI.US,D,20251013,000000,38.5385,38.66,38.39,38.3951,10682,0
+VEGI.US,D,20251014,000000,38.06,38.5491,38,38.515,7403,0
+VEGI.US,D,20251015,000000,38.9022,38.95,38.715,38.7828,7522,0
+VEGI.US,D,20251016,000000,38.88,39.0021,38.722,38.845,4494,0
+VEGI.US,D,20251017,000000,38.985,39.08,38.96,39.055,5898,0
+VEGI.US,D,20251020,000000,39.185,39.35,39.12,39.2851,12011,0
+VEGI.US,D,20251021,000000,39.02,39.105,38.89,38.9127,12144,0
+VEGI.US,D,20251022,000000,39.065,39.39,38.94,39.1575,9000,0
+VEGI.US,D,20251023,000000,39.36,39.61,39.2,39.481,5221,0
+VEGI.US,D,20251024,000000,39.8,39.81,39.63,39.7441,6181,0
+VEGI.US,D,20251027,000000,40.01,40.01,39.66,39.705,14238,0
+VEGI.US,D,20251028,000000,39.534,39.65,39.41,39.41,6070,0
+VEGI.US,D,20251029,000000,39.48,39.62,39.315,39.3443,16358,0
+VEGI.US,D,20251030,000000,38.979,38.9799,38.6366,38.6366,3828,0
+VEGI.US,D,20251031,000000,38.42,38.5,38.23,38.4,6496,0
+VEGI.US,D,20251103,000000,38.1301,38.52,38.1301,38.5121,11507,0
+VEGI.US,D,20251104,000000,38.088,38.53,38.088,38.5245,7689,0
+VEGI.US,D,20251105,000000,38.62,38.84,38.48,38.71,8404,0
+VEGI.US,D,20251106,000000,38.52,38.675,38.38,38.4,7760,0
+VEGI.US,D,20251107,000000,38.0815,38.519,38.0815,38.5081,13920,0
+VEGI.US,D,20251110,000000,38.7,39.0038,38.5369,38.91,16918,0
+VEGI.US,D,20251111,000000,38.9867,39.2701,38.9011,39.2112,12076,0
+VEGI.US,D,20251112,000000,39.2,39.43,39.1209,39.3473,8577,0
+VEGI.US,D,20251113,000000,39.43,39.43,39.12,39.12,4663,0
+VEGI.US,D,20251114,000000,39,39.185,38.98,39.1314,2045,0
+VEGI.US,D,20251117,000000,39,39,38.65,38.6605,7275,0
+VEGI.US,D,20251118,000000,38.622,38.89,38.591,38.8012,13432,0
+VEGI.US,D,20251119,000000,38.8131,38.8131,38.375,38.5402,5281,0
+VEGI.US,D,20251120,000000,38.74,38.78,38.242,38.242,6555,0
+VEGI.US,D,20251121,000000,38.61,39.03,38.36,38.9043,8974,0
+VEGI.US,D,20251124,000000,38.76,38.94,38.73,38.8812,8992,0
+VEGI.US,D,20251125,000000,38.9,39.49,38.88,39.4359,26871,0
+VEGI.US,D,20251126,000000,39.12,39.18,38.92,38.945,11657,0
+VEGI.US,D,20251128,000000,38.98,39.15,38.95,39.05,4928,0
+VEGI.US,D,20251201,000000,39.1,39.3285,38.85,39.18,4013,0
+VEGI.US,D,20251202,000000,39.01,39.1,38.9,39.03,8651,0
+VEGI.US,D,20251203,000000,39.12,39.41,39.02,39.39,4345,0
+VEGI.US,D,20251204,000000,39.21,39.422,39.19,39.34,4104,0
+VEGI.US,D,20251205,000000,39.4,39.66,39.14,39.205,17194,0
+VEGI.US,D,20251208,000000,39.1,39.1,38.706,38.73,6810,0
+VEGI.US,D,20251209,000000,38.654,38.78,38.55,38.61,11071,0
+VEGI.US,D,20251210,000000,38.5656,38.95,38.56,38.8813,3763,0
+VEGI.US,D,20251211,000000,38.95,39.64,38.91,39.37,16861,0
+VEGI.US,D,20251212,000000,39.61,39.7799,39.57,39.7,11850,0
+VEGI.US,D,20251215,000000,39.6845,39.77,39.5683,39.77,4849,0
+VEGI.US,D,20251216,000000,39.105,39.16,38.98,39.02,6400,0
+VEGI.US,D,20251217,000000,39.0979,39.31,39.065,39.12,7628,0
+VEGI.US,D,20251218,000000,39.265,39.265,38.78,38.92,7171,0
+VEGI.US,D,20251219,000000,38.93,38.98,38.66,38.66,11612,0
+VEGI.US,D,20251222,000000,38.8,38.84,38.63,38.7323,8721,0
+VEGI.US,D,20251223,000000,38.71,38.83,38.6422,38.76,15318,0
+VEGI.US,D,20251224,000000,38.77,38.81,38.7059,38.81,3649,0
+VEGI.US,D,20251226,000000,38.86,39,38.7019,38.8272,33835,0
+VEGI.US,D,20251229,000000,38.89,38.89,38.6899,38.7813,34217,0
+VEGI.US,D,20251230,000000,38.78,38.84,38.7,38.7804,8384,0
+VEGI.US,D,20251231,000000,38.8,38.8,38.57,38.57,9405,0
+VEGI.US,D,20260102,000000,38.7,39.125,38.5474,39.0228,10955,0
+VEGI.US,D,20260105,000000,38.92,39.29,38.75,39.19,56339,0
+VEGI.US,D,20260106,000000,39.01,39.67,39.01,39.63,21879,0
+VEGI.US,D,20260107,000000,39.59,39.59,38.91,39.05,15111,0
+VEGI.US,D,20260108,000000,38.89,40.2483,38.78,40.03,28116,0
+VEGI.US,D,20260109,000000,40.11,40.21,39.82,39.86,19731,0
+VEGI.US,D,20260112,000000,39.85,40.2479,39.7901,40.02,16004,0
+VEGI.US,D,20260113,000000,39.97,40.35,39.97,40.34,24863,0
+VEGI.US,D,20260114,000000,40.47,41.21,40.42,41.0571,24976,0
+VEGI.US,D,20260115,000000,41.28,41.65,41.195,41.63,29757,0
+VEGI.US,D,20260116,000000,41.32,41.6,41.21,41.37,28655,0
+VEGI.US,D,20260120,000000,41.06,41.26,40.9,41.16,25501,0
+VEGI.US,D,20260121,000000,41.2,41.99,41.18,41.98,24521,0
+VEGI.US,D,20260122,000000,42.18,42.35,41.94,41.94,13925,0
+VEGI.US,D,20260123,000000,41.83,41.97,41.7231,41.97,11484,0
+VEGI.US,D,20260126,000000,42.2399,42.31,42.1229,42.21,21338,0
+VEGI.US,D,20260127,000000,42.215,42.61,42.215,42.58,16148,0
+VEGI.US,D,20260128,000000,42.54,42.72,42.44,42.56,31723,0
+VEGI.US,D,20260129,000000,42.81,43.17,42.4856,42.8383,44169,0
+VEGI.US,D,20260130,000000,42.665,42.67,42.1725,42.5592,20480,0
+VEGI.US,D,20260202,000000,42.5,42.75,42.24,42.71,21264,0
+VEGI.US,D,20260203,000000,42.54,43.39,42.54,43.38,15511,0
+VEGI.US,D,20260204,000000,43.22,44.23,43.14,44.21,35958,0
+VEGI.US,D,20260205,000000,43.835,44.01,43.47,43.47,19996,0
+VEGI.US,D,20260206,000000,43.79,44.38,43.79,44.38,24225,0
+VEGI.US,D,20260209,000000,44.31,44.87,44.22,44.82,18639,0
+VEGI.US,D,20260210,000000,44.94,45.2,44.84,45.2,16501,0
+VEGI.US,D,20260211,000000,45.39,46.03,45.25,46.03,20496,0
+VEGI.US,D,20260212,000000,46.3,46.51,45.53,45.59,42973,0
+VEGI.US,D,20260213,000000,45.5,46.09,45.5,45.85,34461,0
+VEGI.US,D,20260217,000000,45.44,45.73,45.215,45.64,24525,0
+VEGI.US,D,20260218,000000,45.69,45.77,45.3802,45.49,47489,0
diff --git a/daily/us/nyse etfs/2/vemy.us.txt b/daily/us/nyse etfs/2/vemy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..66a05255c0c212ef390dff9a678aa1b2a2d06479
--- /dev/null
+++ b/daily/us/nyse etfs/2/vemy.us.txt	
@@ -0,0 +1,785 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VEMY.US,D,20221214,000000,25.18,25.2999,25.0714,25.1665,25670,0
+VEMY.US,D,20221215,000000,25.0599,25.0599,25.0302,25.0302,452,0
+VEMY.US,D,20221219,000000,24.94,24.94,24.85,24.8643,551,0
+VEMY.US,D,20221220,000000,24.88,24.94,24.83,24.91,24455,0
+VEMY.US,D,20221221,000000,25.1468,25.1529,25.1468,25.1529,346,0
+VEMY.US,D,20221222,000000,25.075,25.075,25.075,25.075,1,0
+VEMY.US,D,20221223,000000,25.01,25.01,25.01,25.01,1,0
+VEMY.US,D,20221227,000000,24.9423,24.9423,24.9423,24.9423,1,0
+VEMY.US,D,20221228,000000,24.87,24.87,24.835,24.835,165,0
+VEMY.US,D,20221229,000000,25.0195,25.0195,25.0195,25.0195,1,0
+VEMY.US,D,20221230,000000,24.9095,24.9095,24.9095,24.9095,1,0
+VEMY.US,D,20230103,000000,25.28,25.28,25.116,25.116,255,0
+VEMY.US,D,20230104,000000,25.4383,25.4383,25.4383,25.4383,5,0
+VEMY.US,D,20230105,000000,25.245,25.245,25.245,25.245,5,0
+VEMY.US,D,20230106,000000,25.6171,25.6171,25.6171,25.6171,49,0
+VEMY.US,D,20230109,000000,25.54,25.63,25.54,25.571,400,0
+VEMY.US,D,20230110,000000,25.671,25.671,25.671,25.671,5,0
+VEMY.US,D,20230111,000000,25.895,25.92,25.895,25.92,426,0
+VEMY.US,D,20230112,000000,26.1275,26.1275,26.1242,26.1242,250,0
+VEMY.US,D,20230113,000000,26.1729,26.1729,26.1729,26.1729,5,0
+VEMY.US,D,20230117,000000,26.2837,26.2837,26.2837,26.2837,5,0
+VEMY.US,D,20230118,000000,26.5515,26.5969,26.4619,26.4619,833,0
+VEMY.US,D,20230119,000000,26.44,26.44,26.4116,26.4299,800,0
+VEMY.US,D,20230120,000000,26.1866,26.1866,26.1866,26.1866,150,0
+VEMY.US,D,20230123,000000,26.245,26.2499,26.239,26.2481,1000,0
+VEMY.US,D,20230124,000000,26.2916,26.2916,26.2916,26.2916,19,0
+VEMY.US,D,20230125,000000,26.24,26.29,26.24,26.2849,449,0
+VEMY.US,D,20230126,000000,26.2,26.29,26.2,26.2753,345,0
+VEMY.US,D,20230127,000000,26.265,26.265,26.265,26.265,13,0
+VEMY.US,D,20230130,000000,26.0104,26.0104,26.0104,26.0104,1,0
+VEMY.US,D,20230131,000000,26.0312,26.0312,26.0312,26.0312,16,0
+VEMY.US,D,20230201,000000,26.3752,26.3752,26.3752,26.3752,15,0
+VEMY.US,D,20230202,000000,26.5069,26.5069,26.5069,26.5069,500,0
+VEMY.US,D,20230203,000000,26.28,26.28,26.28,26.28,876,0
+VEMY.US,D,20230206,000000,25.92,25.92,25.92,25.92,2,0
+VEMY.US,D,20230207,000000,25.8384,25.8384,25.8384,25.8384,15,0
+VEMY.US,D,20230208,000000,25.7598,25.7598,25.7598,25.7598,15,0
+VEMY.US,D,20230209,000000,25.77,25.77,25.6388,25.6388,430,0
+VEMY.US,D,20230210,000000,25.4388,25.4388,25.4388,25.4388,15,0
+VEMY.US,D,20230213,000000,25.4587,25.4587,25.4587,25.4587,4,0
+VEMY.US,D,20230214,000000,25.77,25.77,25.5073,25.5073,1,0
+VEMY.US,D,20230215,000000,25.45,25.46,25.4103,25.4103,304,0
+VEMY.US,D,20230216,000000,25.2418,25.2418,25.2418,25.2418,25,0
+VEMY.US,D,20230217,000000,25.215,25.215,25.215,25.215,1,0
+VEMY.US,D,20230221,000000,24.6335,24.6335,24.5248,24.5248,168,0
+VEMY.US,D,20230222,000000,24.67,24.67,24.67,24.67,1,0
+VEMY.US,D,20230223,000000,25.01,25.1455,25.01,25.1455,341,0
+VEMY.US,D,20230224,000000,24.9701,24.9701,24.9701,24.9701,4,0
+VEMY.US,D,20230227,000000,25.0559,25.0559,25.0559,25.0559,43,0
+VEMY.US,D,20230228,000000,24.9229,24.9229,24.9229,24.9229,1,0
+VEMY.US,D,20230301,000000,25.01,25.01,24.785,24.785,29,0
+VEMY.US,D,20230302,000000,24.717,24.717,24.717,24.717,1,0
+VEMY.US,D,20230303,000000,25.0205,25.0205,25.0205,25.0205,18,0
+VEMY.US,D,20230306,000000,25.03,25.03,25.03,25.03,79,0
+VEMY.US,D,20230307,000000,24.9465,24.9465,24.9465,24.9465,17,0
+VEMY.US,D,20230308,000000,24.8861,24.8861,24.8861,24.8861,40,0
+VEMY.US,D,20230309,000000,24.8167,24.8167,24.8167,24.8167,40,0
+VEMY.US,D,20230310,000000,24.8229,24.8229,24.8229,24.8229,40,0
+VEMY.US,D,20230313,000000,24.59,24.59,24.5491,24.5491,115,0
+VEMY.US,D,20230314,000000,24.446,24.446,24.446,24.446,40,0
+VEMY.US,D,20230315,000000,24.3895,24.3895,24.3895,24.3895,40,0
+VEMY.US,D,20230316,000000,24.2793,24.2793,24.2793,24.2793,40,0
+VEMY.US,D,20230317,000000,24.0229,24.0229,24.0229,24.0229,40,0
+VEMY.US,D,20230320,000000,23.7838,23.7838,23.7838,23.7838,40,0
+VEMY.US,D,20230321,000000,24.1287,24.1287,24.1287,24.1287,40,0
+VEMY.US,D,20230322,000000,24.1989,24.1989,24.1989,24.1989,1,0
+VEMY.US,D,20230323,000000,24.3554,24.3554,24.3554,24.3554,40,0
+VEMY.US,D,20230324,000000,24.19,24.19,24.1106,24.1106,291,0
+VEMY.US,D,20230327,000000,24.1308,24.1308,24.1308,24.1308,40,0
+VEMY.US,D,20230328,000000,24.0322,24.0322,24.0322,24.0322,40,0
+VEMY.US,D,20230329,000000,24.2776,24.2776,24.2776,24.2776,1,0
+VEMY.US,D,20230330,000000,24.5011,24.5011,24.5011,24.5011,2,0
+VEMY.US,D,20230331,000000,24.6488,24.661,24.6488,24.661,200,0
+VEMY.US,D,20230403,000000,24.8032,24.8032,24.8032,24.8032,2,0
+VEMY.US,D,20230404,000000,24.7852,24.7852,24.7852,24.7852,2,0
+VEMY.US,D,20230405,000000,24.5814,24.5814,24.5814,24.5814,2,0
+VEMY.US,D,20230406,000000,24.6078,24.6078,24.6078,24.6078,2,0
+VEMY.US,D,20230410,000000,24.6048,24.6048,24.6048,24.6048,2,0
+VEMY.US,D,20230411,000000,24.5514,24.5514,24.5514,24.5514,2,0
+VEMY.US,D,20230412,000000,24.6851,24.6851,24.6851,24.6851,2,0
+VEMY.US,D,20230413,000000,24.7542,24.7542,24.7542,24.7542,2,0
+VEMY.US,D,20230414,000000,24.7313,24.7313,24.7313,24.7313,31,0
+VEMY.US,D,20230417,000000,24.6602,24.6602,24.6602,24.6602,30,0
+VEMY.US,D,20230418,000000,24.67,24.67,24.67,24.67,30,0
+VEMY.US,D,20230419,000000,24.54,24.54,24.54,24.54,1,0
+VEMY.US,D,20230420,000000,24.2291,24.2291,24.2291,24.2291,1,0
+VEMY.US,D,20230421,000000,24.1802,24.1802,24.1802,24.1802,1,0
+VEMY.US,D,20230424,000000,24.2422,24.2422,24.2422,24.2422,1,0
+VEMY.US,D,20230425,000000,24.2841,24.2841,24.2841,24.2841,1,0
+VEMY.US,D,20230426,000000,24.33,24.33,24.2149,24.2149,345,0
+VEMY.US,D,20230427,000000,24.2814,24.2814,24.2814,24.2814,1,0
+VEMY.US,D,20230428,000000,24.4168,24.4168,24.4168,24.4168,1,0
+VEMY.US,D,20230501,000000,24.37,24.37,24.301,24.301,201,0
+VEMY.US,D,20230502,000000,24.3441,24.3441,24.3441,24.3441,1,0
+VEMY.US,D,20230503,000000,24.315,24.315,24.315,24.315,1,0
+VEMY.US,D,20230504,000000,24.2058,24.2058,24.2058,24.2058,1,0
+VEMY.US,D,20230505,000000,24.3775,24.3775,24.3775,24.3775,1,0
+VEMY.US,D,20230508,000000,24.321,24.321,24.321,24.321,1,0
+VEMY.US,D,20230509,000000,24.3042,24.3042,24.3042,24.3042,4,0
+VEMY.US,D,20230510,000000,24.3751,24.3751,24.3751,24.3751,1,0
+VEMY.US,D,20230511,000000,24.435,24.435,24.435,24.435,4,0
+VEMY.US,D,20230512,000000,24.29,24.29,24.29,24.29,1,0
+VEMY.US,D,20230515,000000,24.1908,24.1908,24.1908,24.1908,1,0
+VEMY.US,D,20230516,000000,24.1259,24.1259,24.1259,24.1259,1,0
+VEMY.US,D,20230517,000000,24.1124,24.1124,24.1124,24.1124,1,0
+VEMY.US,D,20230518,000000,24.02,24.02,24.02,24.02,1,0
+VEMY.US,D,20230519,000000,24.0848,24.0848,24.0848,24.0848,1,0
+VEMY.US,D,20230522,000000,23.875,23.875,23.875,23.875,1,0
+VEMY.US,D,20230523,000000,23.9101,23.9101,23.9101,23.9101,1,0
+VEMY.US,D,20230524,000000,23.8999,23.8999,23.8999,23.8999,41,0
+VEMY.US,D,20230525,000000,23.9999,23.9999,23.875,23.875,1363,0
+VEMY.US,D,20230526,000000,24.03,24.03,23.975,23.975,466,0
+VEMY.US,D,20230530,000000,24.1573,24.1573,24.1573,24.1573,1,0
+VEMY.US,D,20230531,000000,24.1,24.11,24.0681,24.0681,300,0
+VEMY.US,D,20230601,000000,24.1781,24.31,24.1781,24.2804,826,0
+VEMY.US,D,20230602,000000,24.3548,24.3548,24.3548,24.3548,200,0
+VEMY.US,D,20230605,000000,24.5101,24.5101,24.5101,24.5101,3,0
+VEMY.US,D,20230606,000000,24.45,24.51,24.4499,24.51,250,0
+VEMY.US,D,20230607,000000,24.4816,24.4816,24.4816,24.4816,3,0
+VEMY.US,D,20230608,000000,24.5901,24.5901,24.5901,24.5901,224,0
+VEMY.US,D,20230609,000000,24.6356,24.6356,24.6356,24.6356,80,0
+VEMY.US,D,20230612,000000,24.7811,24.7811,24.7811,24.7811,80,0
+VEMY.US,D,20230613,000000,24.8419,24.8589,24.8419,24.8589,102,0
+VEMY.US,D,20230614,000000,24.9449,24.9449,24.9449,24.9449,25,0
+VEMY.US,D,20230615,000000,25,25,25,25,25,0
+VEMY.US,D,20230616,000000,25.02,25.02,24.9499,24.9499,100,0
+VEMY.US,D,20230620,000000,24.695,24.695,24.695,24.695,1,0
+VEMY.US,D,20230621,000000,24.7682,24.7682,24.7682,24.7682,25,0
+VEMY.US,D,20230622,000000,24.6605,24.6605,24.6605,24.6605,25,0
+VEMY.US,D,20230623,000000,24.7,24.7,24.6599,24.6599,101,0
+VEMY.US,D,20230626,000000,24.72,24.75,24.7,24.7,350,0
+VEMY.US,D,20230627,000000,24.7105,24.7105,24.7105,24.7105,25,0
+VEMY.US,D,20230628,000000,24.7184,24.7184,24.7184,24.7184,25,0
+VEMY.US,D,20230629,000000,24.635,24.635,24.635,24.635,7,0
+VEMY.US,D,20230630,000000,24.8327,24.8327,24.8327,24.8327,15,0
+VEMY.US,D,20230703,000000,24.8621,24.8621,24.8621,24.8621,33,0
+VEMY.US,D,20230705,000000,24.7452,24.7452,24.7452,24.7452,12,0
+VEMY.US,D,20230706,000000,24.4,24.4,24.4,24.4,25,0
+VEMY.US,D,20230707,000000,24.4658,24.4658,24.4658,24.4658,4,0
+VEMY.US,D,20230710,000000,24.4935,24.4935,24.4935,24.4935,5,0
+VEMY.US,D,20230711,000000,24.6903,24.6903,24.6903,24.6903,13,0
+VEMY.US,D,20230712,000000,24.9985,24.9985,24.9985,24.9985,13,0
+VEMY.US,D,20230713,000000,25.29,25.29,25.2898,25.2898,221,0
+VEMY.US,D,20230714,000000,25.22,25.22,25.1898,25.1898,293,0
+VEMY.US,D,20230717,000000,25.225,25.225,25.225,25.225,75,0
+VEMY.US,D,20230718,000000,25.3269,25.3269,25.3269,25.3269,110,0
+VEMY.US,D,20230719,000000,25.2313,25.2313,25.2313,25.2313,75,0
+VEMY.US,D,20230720,000000,24.895,24.895,24.895,24.895,10,0
+VEMY.US,D,20230721,000000,24.9905,24.9905,24.9905,24.9905,75,0
+VEMY.US,D,20230724,000000,25.042,25.042,25.042,25.042,41,0
+VEMY.US,D,20230725,000000,25.025,25.025,25.025,25.025,11,0
+VEMY.US,D,20230726,000000,25.08,25.12,25.0567,25.0567,345,0
+VEMY.US,D,20230727,000000,24.945,24.945,24.945,24.945,20,0
+VEMY.US,D,20230728,000000,25.2919,25.2919,25.2919,25.2919,41,0
+VEMY.US,D,20230731,000000,25.2937,25.2937,25.2937,25.2937,95,0
+VEMY.US,D,20230801,000000,25.1205,25.1205,25.1205,25.1205,58,0
+VEMY.US,D,20230802,000000,24.9896,24.9896,24.9896,24.9896,15,0
+VEMY.US,D,20230803,000000,24.8552,24.8552,24.8552,24.8552,150,0
+VEMY.US,D,20230804,000000,25.1054,25.1054,25.1054,25.1054,1,0
+VEMY.US,D,20230807,000000,25.055,25.055,25.055,25.055,39,0
+VEMY.US,D,20230808,000000,25.0352,25.0352,25.0352,25.0352,37,0
+VEMY.US,D,20230809,000000,25.105,25.105,25.105,25.105,37,0
+VEMY.US,D,20230810,000000,25.115,25.115,25.115,25.115,37,0
+VEMY.US,D,20230811,000000,25.1333,25.1333,25.1333,25.1333,12,0
+VEMY.US,D,20230814,000000,24.935,24.935,24.935,24.935,60,0
+VEMY.US,D,20230815,000000,24.77,24.77,24.77,24.77,40,0
+VEMY.US,D,20230816,000000,24.7794,24.7794,24.77,24.77,395,0
+VEMY.US,D,20230817,000000,24.72,24.72,24.72,24.72,42,0
+VEMY.US,D,20230818,000000,24.73,24.73,24.649,24.649,75991,0
+VEMY.US,D,20230821,000000,24.395,24.395,24.395,24.395,84,0
+VEMY.US,D,20230822,000000,24.47,24.47,24.47,24.47,184,0
+VEMY.US,D,20230823,000000,24.79,24.79,24.755,24.755,1219,0
+VEMY.US,D,20230824,000000,24.72,24.73,24.6621,24.6621,564,0
+VEMY.US,D,20230825,000000,24.7,24.7,24.66,24.66,419,0
+VEMY.US,D,20230828,000000,24.7201,24.7201,24.7201,24.7201,1,0
+VEMY.US,D,20230829,000000,24.895,24.895,24.895,24.895,48,0
+VEMY.US,D,20230830,000000,24.7858,24.7858,24.7858,24.7858,102,0
+VEMY.US,D,20230831,000000,24.79,24.8,24.79,24.79,534,0
+VEMY.US,D,20230901,000000,24.7789,24.7789,24.7789,24.7789,1,0
+VEMY.US,D,20230905,000000,24.71,24.71,24.6521,24.6521,261,0
+VEMY.US,D,20230906,000000,24.6293,24.6493,24.6293,24.6493,500,0
+VEMY.US,D,20230907,000000,24.8252,24.8252,24.8252,24.8252,10,0
+VEMY.US,D,20230908,000000,24.9,24.9,24.818,24.818,695,0
+VEMY.US,D,20230911,000000,24.8225,24.8225,24.8225,24.8225,134,0
+VEMY.US,D,20230912,000000,24.83,24.89,24.83,24.855,722,0
+VEMY.US,D,20230913,000000,24.87,24.87,24.8384,24.8384,547,0
+VEMY.US,D,20230914,000000,24.95,24.96,24.935,24.935,632,0
+VEMY.US,D,20230915,000000,24.92,24.92,24.86,24.86,246,0
+VEMY.US,D,20230918,000000,24.885,24.885,24.885,24.885,55,0
+VEMY.US,D,20230919,000000,24.9,24.9025,24.9,24.9025,751,0
+VEMY.US,D,20230920,000000,24.7549,24.7549,24.7549,24.7549,68,0
+VEMY.US,D,20230921,000000,24.54,24.5551,24.54,24.5551,492,0
+VEMY.US,D,20230922,000000,24.64,24.64,24.64,24.64,11,0
+VEMY.US,D,20230925,000000,24.62,24.62,24.569,24.569,438,0
+VEMY.US,D,20230926,000000,24.54,24.54,24.39,24.39,431,0
+VEMY.US,D,20230927,000000,24.34,24.34,24.34,24.34,11,0
+VEMY.US,D,20230928,000000,24.4,24.4345,24.4,24.4345,230,0
+VEMY.US,D,20230929,000000,24.3743,24.3743,24.3743,24.3743,6,0
+VEMY.US,D,20231002,000000,24.155,24.155,24.155,24.155,30,0
+VEMY.US,D,20231003,000000,23.92,23.99,23.905,23.905,1290,0
+VEMY.US,D,20231004,000000,24.02,24.0342,24.02,24.0342,105,0
+VEMY.US,D,20231005,000000,23.9773,23.9773,23.9773,23.9773,39,0
+VEMY.US,D,20231006,000000,24.0734,24.0734,24.0734,24.0734,54,0
+VEMY.US,D,20231009,000000,24.06,24.06,24.06,24.06,1,0
+VEMY.US,D,20231010,000000,24.1016,24.1016,24.1016,24.1016,51,0
+VEMY.US,D,20231011,000000,24.22,24.22,24.205,24.205,471,0
+VEMY.US,D,20231012,000000,24.08,24.08,24.0211,24.0211,138,0
+VEMY.US,D,20231013,000000,24.025,24.025,24.025,24.025,59,0
+VEMY.US,D,20231016,000000,24.12,24.12,24.12,24.12,1,0
+VEMY.US,D,20231017,000000,24.05,24.065,24.05,24.065,413,0
+VEMY.US,D,20231018,000000,23.9348,23.9348,23.9348,23.9348,1,0
+VEMY.US,D,20231019,000000,23.815,23.815,23.815,23.815,1,0
+VEMY.US,D,20231020,000000,23.65,23.65,23.65,23.65,1,0
+VEMY.US,D,20231023,000000,23.76,23.76,23.76,23.76,1,0
+VEMY.US,D,20231024,000000,23.86,23.87,23.86,23.865,752,0
+VEMY.US,D,20231025,000000,23.725,23.725,23.725,23.725,1,0
+VEMY.US,D,20231026,000000,23.84,23.9,23.81,23.8599,341,0
+VEMY.US,D,20231027,000000,23.8936,23.8936,23.8936,23.8936,10,0
+VEMY.US,D,20231030,000000,24.04,24.0758,24.04,24.0758,232,0
+VEMY.US,D,20231031,000000,24.0493,24.0493,24.0493,24.0493,2,0
+VEMY.US,D,20231101,000000,24.31,24.31,24.31,24.31,4,0
+VEMY.US,D,20231102,000000,24.5586,24.5586,24.4725,24.4725,1093,0
+VEMY.US,D,20231103,000000,24.71,24.71,24.71,24.71,2,0
+VEMY.US,D,20231106,000000,24.48,24.48,24.48,24.48,20,0
+VEMY.US,D,20231107,000000,24.5605,24.5605,24.5605,24.5605,43,0
+VEMY.US,D,20231108,000000,24.48,24.48,24.48,24.48,2,0
+VEMY.US,D,20231109,000000,24.32,24.32,24.29,24.29,137,0
+VEMY.US,D,20231110,000000,24.41,24.4501,24.41,24.4501,184,0
+VEMY.US,D,20231113,000000,24.275,24.275,24.275,24.275,3,0
+VEMY.US,D,20231114,000000,24.72,24.75,24.67,24.72,1582,0
+VEMY.US,D,20231115,000000,24.61,24.61,24.555,24.555,122,0
+VEMY.US,D,20231116,000000,24.79,24.79,24.79,24.79,10,0
+VEMY.US,D,20231117,000000,24.8735,24.8735,24.8735,24.8735,41,0
+VEMY.US,D,20231120,000000,24.865,24.865,24.865,24.865,158,0
+VEMY.US,D,20231121,000000,24.8101,24.8101,24.8101,24.8101,93,0
+VEMY.US,D,20231122,000000,24.9577,24.9577,24.9577,24.9577,11,0
+VEMY.US,D,20231124,000000,24.94,24.94,24.94,24.94,43,0
+VEMY.US,D,20231127,000000,25.005,25.045,24.9986,25.025,979,0
+VEMY.US,D,20231128,000000,25.172,25.172,25.172,25.172,68,0
+VEMY.US,D,20231129,000000,25.211,25.2696,25.211,25.2696,231,0
+VEMY.US,D,20231130,000000,25.125,25.1388,25.08,25.08,810,0
+VEMY.US,D,20231201,000000,25.4619,25.4619,25.4619,25.4619,1,0
+VEMY.US,D,20231204,000000,25.1899,25.1899,25.1899,25.1899,40,0
+VEMY.US,D,20231205,000000,25.29,25.29,25.275,25.275,699,0
+VEMY.US,D,20231206,000000,25.29,25.29,25.29,25.29,25,0
+VEMY.US,D,20231207,000000,25.44,25.44,25.375,25.375,141,0
+VEMY.US,D,20231208,000000,25.3,25.3,25.3,25.3,561,0
+VEMY.US,D,20231211,000000,25.29,25.29,25.29,25.29,104,0
+VEMY.US,D,20231212,000000,25.3844,25.3844,25.3844,25.3844,1,0
+VEMY.US,D,20231213,000000,25.7034,25.7034,25.7034,25.7034,13,0
+VEMY.US,D,20231214,000000,25.795,25.795,25.795,25.795,85,0
+VEMY.US,D,20231215,000000,25.89,25.89,25.836,25.836,296,0
+VEMY.US,D,20231218,000000,25.91,25.91,25.9032,25.905,729,0
+VEMY.US,D,20231219,000000,25.9466,25.9466,25.9466,25.9466,89,0
+VEMY.US,D,20231220,000000,25.6718,25.6718,25.6718,25.6718,32,0
+VEMY.US,D,20231221,000000,25.82,25.82,25.82,25.82,15,0
+VEMY.US,D,20231222,000000,25.76,25.76,25.76,25.76,7,0
+VEMY.US,D,20231226,000000,25.8704,25.8704,25.8704,25.8704,143,0
+VEMY.US,D,20231227,000000,25.955,25.955,25.905,25.905,449,0
+VEMY.US,D,20231228,000000,25.8403,25.8403,25.8403,25.8403,75,0
+VEMY.US,D,20231229,000000,25.8201,25.8201,25.8128,25.8128,232,0
+VEMY.US,D,20240102,000000,25.6369,25.6369,25.6369,25.6369,68,0
+VEMY.US,D,20240103,000000,25.5214,25.6,25.5214,25.6,277,0
+VEMY.US,D,20240104,000000,25.601,25.601,25.555,25.555,344,0
+VEMY.US,D,20240105,000000,25.525,25.525,25.525,25.525,39,0
+VEMY.US,D,20240108,000000,25.54,25.55,25.54,25.55,260,0
+VEMY.US,D,20240109,000000,25.48,25.49,25.455,25.48,1316,0
+VEMY.US,D,20240110,000000,25.6858,25.6858,25.6858,25.6858,43,0
+VEMY.US,D,20240111,000000,25.8684,25.8684,25.8684,25.8684,25,0
+VEMY.US,D,20240112,000000,25.915,25.915,25.915,25.915,7,0
+VEMY.US,D,20240116,000000,25.785,25.785,25.785,25.785,34,0
+VEMY.US,D,20240117,000000,25.7885,25.7885,25.735,25.735,108,0
+VEMY.US,D,20240118,000000,25.77,25.77,25.7411,25.7411,910,0
+VEMY.US,D,20240119,000000,25.73,25.8177,25.73,25.8101,490,0
+VEMY.US,D,20240122,000000,25.623,25.6663,25.623,25.6663,866,0
+VEMY.US,D,20240123,000000,25.5,25.5795,25.5,25.5795,200,0
+VEMY.US,D,20240124,000000,25.58,25.58,25.575,25.575,296,0
+VEMY.US,D,20240125,000000,25.8192,25.83,25.8192,25.8249,832,0
+VEMY.US,D,20240126,000000,25.81,25.83,25.81,25.83,336,0
+VEMY.US,D,20240129,000000,25.765,25.815,25.765,25.815,176,0
+VEMY.US,D,20240130,000000,25.835,25.835,25.835,25.835,25,0
+VEMY.US,D,20240131,000000,25.805,25.84,25.69,25.69,714,0
+VEMY.US,D,20240201,000000,25.915,25.915,25.915,25.915,126,0
+VEMY.US,D,20240202,000000,25.7833,25.7833,25.7833,25.7833,117,0
+VEMY.US,D,20240205,000000,25.71,25.71,25.71,25.71,85,0
+VEMY.US,D,20240206,000000,25.909,25.909,25.9071,25.9071,233,0
+VEMY.US,D,20240207,000000,25.94,25.94,25.9178,25.9178,225,0
+VEMY.US,D,20240208,000000,25.97,25.97,25.9419,25.9419,948,0
+VEMY.US,D,20240209,000000,25.9075,25.9781,25.9,25.955,676,0
+VEMY.US,D,20240212,000000,26,26.0494,25.98,25.98,1431,0
+VEMY.US,D,20240213,000000,25.85,25.86,25.7043,25.735,119334,0
+VEMY.US,D,20240214,000000,25.9401,25.9401,25.9401,25.9401,105,0
+VEMY.US,D,20240215,000000,26.01,26.11,26.01,26.0953,6164,0
+VEMY.US,D,20240216,000000,25.98,26.02,25.98,25.98,3073,0
+VEMY.US,D,20240220,000000,26.01,26.0299,25.965,25.965,1048,0
+VEMY.US,D,20240221,000000,25.95,25.95,25.8476,25.8476,818,0
+VEMY.US,D,20240222,000000,26.11,26.11,25.86,25.9,65491,0
+VEMY.US,D,20240223,000000,26.1583,26.1583,26.1583,26.1583,19,0
+VEMY.US,D,20240226,000000,26.12,26.12,26.0632,26.0632,458,0
+VEMY.US,D,20240227,000000,26.12,26.12,26.0799,26.0799,228,0
+VEMY.US,D,20240228,000000,26.09,26.1,26.01,26.0548,92531,0
+VEMY.US,D,20240229,000000,26.13,26.13,26.07,26.1,15464,0
+VEMY.US,D,20240301,000000,26.2,26.27,26.2,26.24,15730,0
+VEMY.US,D,20240304,000000,26.27,26.33,26.24,26.25,11943,0
+VEMY.US,D,20240305,000000,26.31,26.31,26.2593,26.2704,1858,0
+VEMY.US,D,20240306,000000,26.35,26.375,26.33,26.3303,979,0
+VEMY.US,D,20240307,000000,26.3871,26.439,26.3871,26.439,1217,0
+VEMY.US,D,20240308,000000,26.51,26.51,26.345,26.345,170,0
+VEMY.US,D,20240311,000000,26.2903,26.33,26.29,26.29,680,0
+VEMY.US,D,20240312,000000,26.2509,26.27,26.2509,26.27,732,0
+VEMY.US,D,20240313,000000,26.31,26.34,26.3,26.34,1449,0
+VEMY.US,D,20240314,000000,26.2902,26.3381,26.26,26.285,1382,0
+VEMY.US,D,20240315,000000,26.255,26.255,26.255,26.255,103,0
+VEMY.US,D,20240318,000000,26.25,26.285,26.25,26.285,248,0
+VEMY.US,D,20240319,000000,26.36,26.43,26.36,26.36,1363,0
+VEMY.US,D,20240320,000000,26.415,26.415,26.415,26.415,74,0
+VEMY.US,D,20240321,000000,26.57,26.57,26.5187,26.5187,333,0
+VEMY.US,D,20240322,000000,26.66,26.66,26.63,26.63,4932,0
+VEMY.US,D,20240325,000000,26.5655,26.5655,26.5655,26.5655,40,0
+VEMY.US,D,20240326,000000,26.5566,26.5566,26.5566,26.5566,89,0
+VEMY.US,D,20240327,000000,26.62,26.67,26.62,26.6632,1870,0
+VEMY.US,D,20240328,000000,26.62,26.68,26.6112,26.6112,4232,0
+VEMY.US,D,20240401,000000,26.6281,26.6281,26.6281,26.6281,287,0
+VEMY.US,D,20240402,000000,26.6,26.7165,26.6,26.7165,813,0
+VEMY.US,D,20240403,000000,26.68,26.758,26.68,26.758,414,0
+VEMY.US,D,20240404,000000,26.79,26.79,26.56,26.564,7312,0
+VEMY.US,D,20240405,000000,26.77,26.85,26.77,26.7849,2693,0
+VEMY.US,D,20240408,000000,26.88,26.88,26.82,26.82,244,0
+VEMY.US,D,20240409,000000,26.98,26.98,26.98,26.98,290,0
+VEMY.US,D,20240410,000000,26.78,26.79,26.54,26.6031,1705,0
+VEMY.US,D,20240411,000000,26.695,26.695,26.5855,26.5855,416,0
+VEMY.US,D,20240412,000000,26.5466,26.5466,26.45,26.4959,297,0
+VEMY.US,D,20240415,000000,26.39,26.39,26.1882,26.1882,386,0
+VEMY.US,D,20240416,000000,26.15,26.169,26.13,26.169,715,0
+VEMY.US,D,20240417,000000,26.3266,26.37,26.2892,26.2892,458,0
+VEMY.US,D,20240418,000000,26.282,26.282,26.282,26.282,81,0
+VEMY.US,D,20240419,000000,26.4,26.4,26.31,26.31,1386,0
+VEMY.US,D,20240422,000000,26.3796,26.3796,26.3796,26.3796,76,0
+VEMY.US,D,20240423,000000,26.35,26.45,26.35,26.43,3279,0
+VEMY.US,D,20240424,000000,26.2163,26.2163,26.2163,26.2163,661,0
+VEMY.US,D,20240425,000000,26.2,26.28,26.2,26.2568,1100,0
+VEMY.US,D,20240426,000000,26.3499,26.35,26.29,26.3016,1372,0
+VEMY.US,D,20240429,000000,26.38,26.4317,26.38,26.4317,549,0
+VEMY.US,D,20240430,000000,26.19,26.2141,26.19,26.2141,254,0
+VEMY.US,D,20240501,000000,26.351,26.351,26.351,26.351,3,0
+VEMY.US,D,20240502,000000,26.45,26.4634,26.45,26.4634,1001,0
+VEMY.US,D,20240503,000000,26.55,26.5842,26.55,26.5842,216,0
+VEMY.US,D,20240506,000000,26.67,26.67,26.6548,26.6548,114,0
+VEMY.US,D,20240507,000000,26.6157,26.6157,26.6157,26.6157,23,0
+VEMY.US,D,20240508,000000,26.63,26.63,26.55,26.5897,285,0
+VEMY.US,D,20240509,000000,26.665,26.665,26.6584,26.6584,189,0
+VEMY.US,D,20240510,000000,26.6,26.6,26.6,26.6,164,0
+VEMY.US,D,20240513,000000,26.7,26.7,26.58,26.6152,913,0
+VEMY.US,D,20240514,000000,26.58,26.6553,26.58,26.6553,338,0
+VEMY.US,D,20240515,000000,26.79,26.8958,26.79,26.8958,2060,0
+VEMY.US,D,20240516,000000,26.92,26.92,26.767,26.767,1299,0
+VEMY.US,D,20240517,000000,26.7899,26.7899,26.73,26.7875,1210,0
+VEMY.US,D,20240520,000000,26.68,26.7,26.6302,26.6302,1726,0
+VEMY.US,D,20240521,000000,26.61,26.62,26.58,26.6032,4333,0
+VEMY.US,D,20240522,000000,26.6,26.6,26.5224,26.5505,447,0
+VEMY.US,D,20240523,000000,26.51,26.51,26.415,26.415,358,0
+VEMY.US,D,20240524,000000,26.5356,26.5356,26.5356,26.5356,2,0
+VEMY.US,D,20240528,000000,26.55,26.55,26.4887,26.4887,378,0
+VEMY.US,D,20240529,000000,26.56,26.56,26.4826,26.4826,514,0
+VEMY.US,D,20240530,000000,26.5419,26.5419,26.5419,26.5419,89,0
+VEMY.US,D,20240531,000000,26.73,26.73,26.6473,26.6967,448,0
+VEMY.US,D,20240603,000000,26.7,26.74,26.6999,26.7198,1050,0
+VEMY.US,D,20240604,000000,26.65,26.65,26.6362,26.6362,125,0
+VEMY.US,D,20240605,000000,26.5901,26.6624,26.59,26.6624,893,0
+VEMY.US,D,20240606,000000,26.5135,26.5135,26.5135,26.5135,24,0
+VEMY.US,D,20240607,000000,26.4497,26.4497,26.4497,26.4497,14,0
+VEMY.US,D,20240610,000000,26.46,26.46,26.4293,26.44,606,0
+VEMY.US,D,20240611,000000,26.49,26.49,26.49,26.49,52,0
+VEMY.US,D,20240612,000000,26.6092,26.6099,26.4889,26.4889,1482,0
+VEMY.US,D,20240613,000000,26.55,26.6024,26.54,26.6024,1303,0
+VEMY.US,D,20240614,000000,26.571,26.571,26.571,26.571,404,0
+VEMY.US,D,20240617,000000,26.53,26.53,26.5258,26.5258,367,0
+VEMY.US,D,20240618,000000,26.59,26.6645,26.59,26.6645,900,0
+VEMY.US,D,20240620,000000,26.4082,26.4082,26.3704,26.3704,628,0
+VEMY.US,D,20240621,000000,26.4441,26.4441,26.4441,26.4441,28,0
+VEMY.US,D,20240624,000000,26.425,26.425,26.35,26.3845,1312,0
+VEMY.US,D,20240625,000000,26.48,26.48,26.4401,26.4401,410,0
+VEMY.US,D,20240626,000000,26.4,26.42,26.4,26.4046,446,0
+VEMY.US,D,20240627,000000,26.4057,26.4057,26.4057,26.4057,46,0
+VEMY.US,D,20240628,000000,26.3279,26.3279,26.3279,26.3279,85,0
+VEMY.US,D,20240701,000000,26.3899,26.3899,26.2777,26.3024,1205,0
+VEMY.US,D,20240702,000000,26.35,26.385,26.3402,26.385,924,0
+VEMY.US,D,20240703,000000,26.42,26.4686,26.42,26.4686,206,0
+VEMY.US,D,20240705,000000,26.5827,26.6018,26.5827,26.6018,224,0
+VEMY.US,D,20240708,000000,26.595,26.64,26.595,26.5981,702,0
+VEMY.US,D,20240709,000000,26.595,26.595,26.595,26.595,107,0
+VEMY.US,D,20240710,000000,26.73,26.7401,26.703,26.7401,200,0
+VEMY.US,D,20240711,000000,26.8,26.81,26.7633,26.7633,693,0
+VEMY.US,D,20240712,000000,26.87,26.87,26.8466,26.8466,565,0
+VEMY.US,D,20240715,000000,26.91,26.94,26.845,26.8649,7247,0
+VEMY.US,D,20240716,000000,26.885,26.885,26.885,26.885,357,0
+VEMY.US,D,20240717,000000,26.81,26.85,26.81,26.835,1279,0
+VEMY.US,D,20240718,000000,26.7622,26.7622,26.7622,26.7622,66,0
+VEMY.US,D,20240719,000000,26.76,26.76,26.7301,26.7301,310,0
+VEMY.US,D,20240722,000000,26.695,26.695,26.6903,26.6903,383,0
+VEMY.US,D,20240723,000000,26.69,26.69,26.69,26.69,2,0
+VEMY.US,D,20240724,000000,26.68,26.68,26.62,26.63,1808,0
+VEMY.US,D,20240725,000000,26.71,26.75,26.65,26.65,508,0
+VEMY.US,D,20240726,000000,26.7987,26.7987,26.7987,26.7987,53,0
+VEMY.US,D,20240729,000000,26.69,26.7164,26.68,26.7164,599,0
+VEMY.US,D,20240730,000000,26.77,26.8,26.767,26.7841,1107,0
+VEMY.US,D,20240731,000000,26.795,26.8379,26.75,26.8379,1735,0
+VEMY.US,D,20240801,000000,26.85,26.85,26.8288,26.8288,955,0
+VEMY.US,D,20240802,000000,26.8789,26.8904,26.73,26.8904,19261,0
+VEMY.US,D,20240805,000000,26.6081,26.615,26.6081,26.615,591,0
+VEMY.US,D,20240806,000000,26.71,26.71,26.6089,26.6089,911,0
+VEMY.US,D,20240807,000000,26.765,26.77,26.66,26.7057,4500,0
+VEMY.US,D,20240808,000000,26.895,26.9485,26.85,26.8935,1514,0
+VEMY.US,D,20240809,000000,26.88,26.93,26.86,26.9108,3852,0
+VEMY.US,D,20240812,000000,26.8975,26.8975,26.8975,26.8975,112,0
+VEMY.US,D,20240813,000000,27.07,27.07,27.0669,27.0669,312,0
+VEMY.US,D,20240814,000000,27.025,27.0622,27.025,27.0622,136,0
+VEMY.US,D,20240815,000000,27.125,27.125,27.12,27.12,240,0
+VEMY.US,D,20240816,000000,27.14,27.23,27.14,27.1949,414,0
+VEMY.US,D,20240819,000000,27.29,27.29,27.2604,27.2604,763,0
+VEMY.US,D,20240820,000000,27.11,27.11,26.91,26.9196,5968,0
+VEMY.US,D,20240821,000000,27.12,27.15,27.08,27.15,2860,0
+VEMY.US,D,20240822,000000,27.003,27.003,27.003,27.003,18,0
+VEMY.US,D,20240823,000000,27.274,27.274,27.23,27.243,2575,0
+VEMY.US,D,20240826,000000,27.26,27.2697,27.26,27.2667,827,0
+VEMY.US,D,20240827,000000,27.1634,27.1634,27.1634,27.1634,127,0
+VEMY.US,D,20240828,000000,27.2,27.2,27.17,27.17,447,0
+VEMY.US,D,20240829,000000,27.23,27.23,27.195,27.195,1112,0
+VEMY.US,D,20240830,000000,27.25,27.2542,27.18,27.2542,2472,0
+VEMY.US,D,20240903,000000,27.12,27.13,26.95,26.9983,3882,0
+VEMY.US,D,20240904,000000,27.23,27.23,27.1859,27.1859,1274,0
+VEMY.US,D,20240905,000000,27.23,27.2304,27.23,27.2304,583,0
+VEMY.US,D,20240906,000000,27.175,27.175,27.175,27.175,196,0
+VEMY.US,D,20240909,000000,27.34,27.34,27.2635,27.2635,541,0
+VEMY.US,D,20240910,000000,27.225,27.26,27.215,27.215,387,0
+VEMY.US,D,20240911,000000,27.2804,27.2804,27.2804,27.2804,45,0
+VEMY.US,D,20240912,000000,27.265,27.3,27.265,27.2893,923,0
+VEMY.US,D,20240913,000000,27.429,27.429,27.3937,27.3937,806,0
+VEMY.US,D,20240916,000000,27.5,27.5,27.5,27.5,95,0
+VEMY.US,D,20240917,000000,27.49,27.4902,27.4864,27.4864,417,0
+VEMY.US,D,20240918,000000,27.52,27.535,27.5199,27.535,845,0
+VEMY.US,D,20240919,000000,27.6534,27.6534,27.6534,27.6534,958,0
+VEMY.US,D,20240920,000000,27.44,27.44,27.42,27.42,454,0
+VEMY.US,D,20240923,000000,27.26,27.57,27.26,27.36,11677,0
+VEMY.US,D,20240924,000000,27.5,27.5,27.465,27.465,723,0
+VEMY.US,D,20240925,000000,27.46,27.46,27.375,27.375,103,0
+VEMY.US,D,20240926,000000,27.53,27.55,27.472,27.5251,1431,0
+VEMY.US,D,20240927,000000,27.58,27.59,27.55,27.59,899,0
+VEMY.US,D,20240930,000000,27.64,27.84,27.61,27.65,1543,0
+VEMY.US,D,20241001,000000,27.575,27.71,27.575,27.645,16549,0
+VEMY.US,D,20241002,000000,27.63,27.66,27.55,27.625,1859,0
+VEMY.US,D,20241003,000000,27.62,27.7,27.5863,27.5863,1341,0
+VEMY.US,D,20241004,000000,27.52,27.67,27.52,27.67,4292,0
+VEMY.US,D,20241007,000000,27.61,27.61,27.515,27.515,673,0
+VEMY.US,D,20241008,000000,27.6,27.76,27.6,27.74,7398,0
+VEMY.US,D,20241009,000000,27.63,27.74,27.615,27.64,10447,0
+VEMY.US,D,20241010,000000,27.57,27.63,27.57,27.5933,1250,0
+VEMY.US,D,20241011,000000,27.6209,27.7099,27.62,27.6243,1951,0
+VEMY.US,D,20241014,000000,27.66,27.7099,27.651,27.7,539,0
+VEMY.US,D,20241015,000000,27.7393,27.7393,27.73,27.73,234,0
+VEMY.US,D,20241016,000000,27.83,27.84,27.805,27.805,606,0
+VEMY.US,D,20241017,000000,27.72,27.72,27.7,27.7,324,0
+VEMY.US,D,20241018,000000,27.8,27.8,27.76,27.76,231,0
+VEMY.US,D,20241021,000000,27.54,27.54,27.47,27.47,493,0
+VEMY.US,D,20241022,000000,27.414,27.414,27.414,27.414,203,0
+VEMY.US,D,20241023,000000,27.33,27.33,27.275,27.275,799,0
+VEMY.US,D,20241024,000000,27.38,27.38,27.38,27.38,77,0
+VEMY.US,D,20241025,000000,27.38,27.38,27.38,27.38,215,0
+VEMY.US,D,20241028,000000,27.43,27.43,27.43,27.43,937,0
+VEMY.US,D,20241029,000000,27.4336,27.5,27.4163,27.4527,468,0
+VEMY.US,D,20241030,000000,27.4106,27.4106,27.4106,27.4106,24,0
+VEMY.US,D,20241031,000000,27.36,27.36,27.3169,27.3169,324,0
+VEMY.US,D,20241104,000000,27.36,27.36,27.33,27.33,426,0
+VEMY.US,D,20241105,000000,27.3711,27.405,27.3711,27.405,567,0
+VEMY.US,D,20241106,000000,27.32,27.425,27.32,27.425,405,0
+VEMY.US,D,20241107,000000,27.62,27.93,27.62,27.725,25049,0
+VEMY.US,D,20241108,000000,27.66,27.72,27.66,27.6858,4821,0
+VEMY.US,D,20241111,000000,27.6714,27.68,27.65,27.68,990,0
+VEMY.US,D,20241112,000000,27.62,27.62,27.5101,27.57,447,0
+VEMY.US,D,20241113,000000,27.6185,27.63,27.58,27.58,1438,0
+VEMY.US,D,20241114,000000,27.63,27.6599,27.5433,27.5433,769,0
+VEMY.US,D,20241115,000000,27.44,27.495,27.44,27.495,434,0
+VEMY.US,D,20241118,000000,27.48,27.61,27.45,27.495,3695,0
+VEMY.US,D,20241119,000000,27.45,27.64,27.45,27.605,1691,0
+VEMY.US,D,20241120,000000,27.3318,27.48,27.3318,27.46,2676,0
+VEMY.US,D,20241122,000000,27.4413,27.4898,27.4413,27.4587,2631,0
+VEMY.US,D,20241125,000000,27.6,27.6,27.5625,27.5725,616,0
+VEMY.US,D,20241126,000000,27.51,27.54,27.5,27.535,1595,0
+VEMY.US,D,20241127,000000,27.63,27.64,27.56,27.6152,5667,0
+VEMY.US,D,20241129,000000,27.6605,27.6723,27.62,27.6723,575,0
+VEMY.US,D,20241202,000000,27.639,27.69,27.639,27.6501,1097,0
+VEMY.US,D,20241203,000000,27.73,27.7398,27.6925,27.6925,2032,0
+VEMY.US,D,20241204,000000,27.72,27.8,27.72,27.792,10144,0
+VEMY.US,D,20241205,000000,27.77,27.82,27.77,27.7857,2517,0
+VEMY.US,D,20241206,000000,27.89,27.89,27.835,27.835,377,0
+VEMY.US,D,20241209,000000,27.82,27.855,27.82,27.855,1946,0
+VEMY.US,D,20241210,000000,27.85,27.85,27.8361,27.8361,2520,0
+VEMY.US,D,20241211,000000,27.8377,27.88,27.75,27.8528,5764,0
+VEMY.US,D,20241212,000000,27.77,27.795,27.67,27.74,11657,0
+VEMY.US,D,20241213,000000,27.757,27.757,27.66,27.6961,1825,0
+VEMY.US,D,20241216,000000,27.73,27.735,27.67,27.735,480,0
+VEMY.US,D,20241217,000000,27.6,27.7,27.6,27.68,526,0
+VEMY.US,D,20241218,000000,27.65,27.67,27.3101,27.3194,2231,0
+VEMY.US,D,20241219,000000,27.36,27.37,27.3083,27.3083,933,0
+VEMY.US,D,20241220,000000,26.533,26.575,26.505,26.575,812,0
+VEMY.US,D,20241223,000000,26.55,26.61,26.535,26.535,261,0
+VEMY.US,D,20241224,000000,26.565,26.6089,26.565,26.6089,1436,0
+VEMY.US,D,20241226,000000,26.54,26.57,26.54,26.5599,893,0
+VEMY.US,D,20241227,000000,26.51,26.5593,26.48,26.525,1529,0
+VEMY.US,D,20241230,000000,26.55,26.61,26.55,26.56,2397,0
+VEMY.US,D,20241231,000000,26.57,26.57,26.37,26.465,3689,0
+VEMY.US,D,20250102,000000,26.58,26.63,26.55,26.61,3095,0
+VEMY.US,D,20250103,000000,26.6872,26.74,26.6872,26.7,1342,0
+VEMY.US,D,20250106,000000,26.76,26.77,26.73,26.735,1496,0
+VEMY.US,D,20250107,000000,26.76,26.76,26.6482,26.67,3006,0
+VEMY.US,D,20250108,000000,26.72,26.74,26.68,26.715,2257,0
+VEMY.US,D,20250110,000000,26.69,26.8,26.63,26.645,2447,0
+VEMY.US,D,20250113,000000,26.635,26.71,26.61,26.6551,3659,0
+VEMY.US,D,20250114,000000,26.62,26.63,26.615,26.615,4626,0
+VEMY.US,D,20250115,000000,26.87,26.87,26.78,26.85,2507,0
+VEMY.US,D,20250116,000000,26.8199,26.8202,26.785,26.8202,546,0
+VEMY.US,D,20250117,000000,26.9,26.9,26.849,26.86,2867,0
+VEMY.US,D,20250121,000000,26.87,27.08,26.85,26.9,5796,0
+VEMY.US,D,20250122,000000,26.89,26.89,26.7868,26.83,2797,0
+VEMY.US,D,20250123,000000,26.82,26.95,26.8001,26.88,10187,0
+VEMY.US,D,20250124,000000,26.89,27.0799,26.89,26.9202,5353,0
+VEMY.US,D,20250127,000000,26.96,26.96,26.87,26.9233,2977,0
+VEMY.US,D,20250128,000000,26.9188,26.9499,26.906,26.9499,2121,0
+VEMY.US,D,20250129,000000,26.96,26.99,26.9445,26.9445,3369,0
+VEMY.US,D,20250130,000000,27.03,27.03,27.0275,27.0275,980,0
+VEMY.US,D,20250131,000000,27.055,27.1,26.9001,26.9554,5598,0
+VEMY.US,D,20250203,000000,27.015,27.13,26.99,27.0062,2481,0
+VEMY.US,D,20250205,000000,27.1799,27.22,27.1799,27.185,2270,0
+VEMY.US,D,20250206,000000,27.2243,27.28,27.2243,27.2665,2141,0
+VEMY.US,D,20250207,000000,27.15,27.15,27.12,27.138,968,0
+VEMY.US,D,20250210,000000,27.1694,27.1694,27.11,27.11,559,0
+VEMY.US,D,20250211,000000,27.0875,27.115,27.0801,27.1,896,0
+VEMY.US,D,20250213,000000,27.195,27.3,27.195,27.265,654,0
+VEMY.US,D,20250214,000000,27.3,27.31,27.3,27.3,754,0
+VEMY.US,D,20250218,000000,27.25,27.25,27.2019,27.2019,1466,0
+VEMY.US,D,20250219,000000,27.22,27.25,27.22,27.22,1231,0
+VEMY.US,D,20250220,000000,27.023,27.14,27.023,27.0674,1967,0
+VEMY.US,D,20250224,000000,27.0967,27.1,27.0967,27.1,407,0
+VEMY.US,D,20250226,000000,27.19,27.26,27.19,27.215,5696,0
+VEMY.US,D,20250227,000000,27.21,27.35,27.135,27.135,1426,0
+VEMY.US,D,20250228,000000,27.2199,27.2539,27.14,27.2539,6722,0
+VEMY.US,D,20250303,000000,27.25,27.25,27.1141,27.1141,3110,0
+VEMY.US,D,20250304,000000,27.11,27.17,27.06,27.1225,2062,0
+VEMY.US,D,20250305,000000,27.185,27.23,27.12,27.2275,2114,0
+VEMY.US,D,20250306,000000,27.06,27.08,26.8301,27.0145,6045,0
+VEMY.US,D,20250307,000000,27.01,27.0747,26.98,27.0747,440,0
+VEMY.US,D,20250310,000000,27.06,27.08,26.951,26.97,3654,0
+VEMY.US,D,20250311,000000,26.98,27.02,26.92,26.9548,3768,0
+VEMY.US,D,20250312,000000,27.02,27.06,26.82,27.0088,1109,0
+VEMY.US,D,20250313,000000,26.96,27,26.87,26.9145,3762,0
+VEMY.US,D,20250314,000000,27.0041,27.04,26.9,27.025,3988,0
+VEMY.US,D,20250317,000000,27.025,27.0417,26.91,27.0417,3026,0
+VEMY.US,D,20250318,000000,26.9748,27.07,26.9748,27.07,2218,0
+VEMY.US,D,20250319,000000,27.128,27.1361,27.07,27.1361,540,0
+VEMY.US,D,20250320,000000,27.01,27.0482,26.9247,26.9247,3920,0
+VEMY.US,D,20250321,000000,26.8583,26.87,26.8475,26.8475,1175,0
+VEMY.US,D,20250324,000000,26.905,26.93,26.89,26.9,2596,0
+VEMY.US,D,20250325,000000,26.93,26.9593,26.92,26.92,1256,0
+VEMY.US,D,20250326,000000,26.9,26.9,26.8257,26.8257,5462,0
+VEMY.US,D,20250327,000000,26.82,26.82,26.8,26.8149,664,0
+VEMY.US,D,20250328,000000,26.84,26.84,26.76,26.76,628,0
+VEMY.US,D,20250331,000000,26.76,26.82,26.69,26.78,2330,0
+VEMY.US,D,20250401,000000,26.75,26.8117,26.75,26.8117,286,0
+VEMY.US,D,20250402,000000,26.72,26.85,26.66,26.7526,4001,0
+VEMY.US,D,20250403,000000,26.6,26.6,26.459,26.459,796,0
+VEMY.US,D,20250404,000000,26.1655,26.1655,23.75,25.8977,12809,0
+VEMY.US,D,20250407,000000,25.64,26.01,25.39,25.5913,9749,0
+VEMY.US,D,20250408,000000,25.82,26,25.35,25.3989,1536,0
+VEMY.US,D,20250409,000000,25.19,26.1128,25.19,26.1128,942,0
+VEMY.US,D,20250410,000000,25.49,25.5101,25.3256,25.3256,1037,0
+VEMY.US,D,20250411,000000,25.22,25.4302,25.18,25.4302,475,0
+VEMY.US,D,20250414,000000,25.56,25.6967,25.42,25.6157,2775,0
+VEMY.US,D,20250415,000000,25.761,25.83,25.69,25.725,1992,0
+VEMY.US,D,20250416,000000,25.6726,25.7063,25.6726,25.7063,1760,0
+VEMY.US,D,20250417,000000,25.96,25.98,25.8957,25.8957,232,0
+VEMY.US,D,20250421,000000,25.4701,25.48,25.37,25.4655,1436,0
+VEMY.US,D,20250422,000000,25.94,25.94,25.825,25.825,665,0
+VEMY.US,D,20250423,000000,26.14,26.14,25.8444,25.8444,1073,0
+VEMY.US,D,20250424,000000,26.05,26.12,26.0008,26.105,6811,0
+VEMY.US,D,20250425,000000,26.23,26.265,26.23,26.265,517,0
+VEMY.US,D,20250428,000000,26.16,26.29,26.16,26.195,3825,0
+VEMY.US,D,20250429,000000,26.15,26.185,26.11,26.185,1067,0
+VEMY.US,D,20250430,000000,25.972,26.07,25.972,26.0392,1252,0
+VEMY.US,D,20250501,000000,26,26.16,25.9404,26.007,9974,0
+VEMY.US,D,20250502,000000,26.0076,26.05,25.97,26.035,4734,0
+VEMY.US,D,20250505,000000,26,26.01,25.9601,25.9601,2403,0
+VEMY.US,D,20250506,000000,26.06,26.1,25.96,26.05,3149,0
+VEMY.US,D,20250507,000000,26.18,26.18,26.1,26.1359,4590,0
+VEMY.US,D,20250508,000000,26.12,26.15,26.05,26.085,630,0
+VEMY.US,D,20250509,000000,26.21,26.23,26.2,26.225,1878,0
+VEMY.US,D,20250512,000000,26.415,26.45,26.38,26.4456,1331,0
+VEMY.US,D,20250513,000000,26.55,26.605,26.5351,26.5351,3650,0
+VEMY.US,D,20250514,000000,26.5,26.5,26.46,26.4612,3743,0
+VEMY.US,D,20250515,000000,26.51,26.53,26.41,26.495,1131,0
+VEMY.US,D,20250516,000000,26.556,26.635,26.556,26.61,2026,0
+VEMY.US,D,20250519,000000,26.5699,26.5699,26.52,26.5612,885,0
+VEMY.US,D,20250520,000000,26.44,26.44,26.34,26.385,2786,0
+VEMY.US,D,20250521,000000,26.3656,26.3656,26.2096,26.2096,1219,0
+VEMY.US,D,20250522,000000,26.21,26.3,26.21,26.2611,6363,0
+VEMY.US,D,20250523,000000,26.19,26.31,26.15,26.2886,5646,0
+VEMY.US,D,20250527,000000,26.365,26.42,26.365,26.4,557,0
+VEMY.US,D,20250528,000000,26.3448,26.3468,26.3448,26.3468,152,0
+VEMY.US,D,20250529,000000,26.39,26.43,26.39,26.405,6152,0
+VEMY.US,D,20250530,000000,26.37,26.43,26.3668,26.43,1440,0
+VEMY.US,D,20250602,000000,26.43,26.43,26.4,26.4001,889,0
+VEMY.US,D,20250604,000000,26.57,26.57,26.525,26.525,2919,0
+VEMY.US,D,20250605,000000,26.47,26.49,26.445,26.445,938,0
+VEMY.US,D,20250606,000000,26.4914,26.66,26.4914,26.6085,3158,0
+VEMY.US,D,20250610,000000,26.71,26.7987,26.6787,26.6801,4582,0
+VEMY.US,D,20250611,000000,26.75,26.87,26.75,26.7597,3211,0
+VEMY.US,D,20250612,000000,26.7561,26.7561,26.72,26.7453,1152,0
+VEMY.US,D,20250613,000000,26.665,26.6899,26.625,26.625,1855,0
+VEMY.US,D,20250616,000000,26.65,26.8,26.51,26.6701,1114,0
+VEMY.US,D,20250617,000000,26.68,26.7,26.6548,26.6548,1070,0
+VEMY.US,D,20250618,000000,26.68,26.69,26.68,26.69,773,0
+VEMY.US,D,20250620,000000,26.56,26.57,26.49,26.545,625,0
+VEMY.US,D,20250623,000000,26.62,26.7,26.59,26.5969,4809,0
+VEMY.US,D,20250624,000000,26.67,26.78,26.67,26.7422,1219,0
+VEMY.US,D,20250625,000000,26.73,26.83,26.67,26.74,4292,0
+VEMY.US,D,20250626,000000,26.84,26.84,26.8194,26.8194,274,0
+VEMY.US,D,20250627,000000,26.8698,26.98,26.83,26.8524,8235,0
+VEMY.US,D,20250630,000000,26.93,26.98,26.86,26.945,3200,0
+VEMY.US,D,20250701,000000,26.97,27.01,26.82,26.9851,11472,0
+VEMY.US,D,20250702,000000,26.94,26.965,26.94,26.965,1149,0
+VEMY.US,D,20250703,000000,27.03,27.06,26.98,27.0214,1253,0
+VEMY.US,D,20250707,000000,26.9475,27,26.86,26.9,10705,0
+VEMY.US,D,20250708,000000,26.8558,26.89,26.84,26.84,2154,0
+VEMY.US,D,20250709,000000,27.0199,27.0238,26.99,27.0238,1053,0
+VEMY.US,D,20250710,000000,26.978,26.98,26.94,26.975,835,0
+VEMY.US,D,20250711,000000,26.96,26.96,26.8914,26.8914,1036,0
+VEMY.US,D,20250714,000000,26.95,27.1185,26.9308,27.1,4982,0
+VEMY.US,D,20250715,000000,27.23,27.28,27.14,27.155,8231,0
+VEMY.US,D,20250716,000000,27.16,27.16,27.08,27.1079,1176,0
+VEMY.US,D,20250717,000000,27.145,27.165,27.145,27.165,556,0
+VEMY.US,D,20250721,000000,27.1999,27.26,27.1669,27.1669,1527,0
+VEMY.US,D,20250722,000000,27.15,27.21,27.14,27.21,1379,0
+VEMY.US,D,20250723,000000,27.24,27.27,27.16,27.23,698,0
+VEMY.US,D,20250724,000000,27.23,27.345,27.18,27.295,10194,0
+VEMY.US,D,20250725,000000,27.28,27.39,27.28,27.302,4383,0
+VEMY.US,D,20250728,000000,27.35,27.41,27.33,27.3628,1959,0
+VEMY.US,D,20250729,000000,27.37,27.425,27.37,27.425,606,0
+VEMY.US,D,20250730,000000,27.43,27.44,27.28,27.3698,3899,0
+VEMY.US,D,20250731,000000,27.43,27.4895,27.405,27.405,1170,0
+VEMY.US,D,20250801,000000,27.398,27.48,27.37,27.42,2068,0
+VEMY.US,D,20250804,000000,27.52,27.61,27.52,27.6038,4667,0
+VEMY.US,D,20250805,000000,27.61,27.62,27.56,27.5792,2586,0
+VEMY.US,D,20250806,000000,27.56,27.629,27.535,27.58,2383,0
+VEMY.US,D,20250807,000000,27.57,27.605,27.57,27.5885,312,0
+VEMY.US,D,20250808,000000,27.64,27.695,27.64,27.66,3580,0
+VEMY.US,D,20250811,000000,27.6729,27.81,27.65,27.81,2012,0
+VEMY.US,D,20250812,000000,27.73,27.78,27.72,27.78,1200,0
+VEMY.US,D,20250813,000000,27.8306,27.98,27.8306,27.87,1310,0
+VEMY.US,D,20250814,000000,27.87,27.885,27.8124,27.85,3546,0
+VEMY.US,D,20250815,000000,27.79,27.79,27.7729,27.79,692,0
+VEMY.US,D,20250818,000000,27.86,27.86,27.8406,27.8406,520,0
+VEMY.US,D,20250819,000000,27.86,27.86,27.8,27.84,1633,0
+VEMY.US,D,20250820,000000,27.64,27.72,27.6127,27.65,9216,0
+VEMY.US,D,20250821,000000,27.57,27.59,27.51,27.52,3673,0
+VEMY.US,D,20250822,000000,27.61,27.81,27.59,27.77,22317,0
+VEMY.US,D,20250825,000000,27.7065,27.74,27.6,27.6,4305,0
+VEMY.US,D,20250826,000000,27.5969,27.73,27.5969,27.63,988,0
+VEMY.US,D,20250827,000000,27.63,27.685,27.6,27.645,3236,0
+VEMY.US,D,20250829,000000,27.7298,27.78,27.7,27.7,1587,0
+VEMY.US,D,20250902,000000,27.68,27.7,27.59,27.6001,2972,0
+VEMY.US,D,20250903,000000,27.6759,27.7,27.65,27.68,1762,0
+VEMY.US,D,20250904,000000,27.69,27.79,27.69,27.73,4883,0
+VEMY.US,D,20250905,000000,27.86,27.915,27.83,27.915,2651,0
+VEMY.US,D,20250908,000000,27.8216,27.84,27.78,27.83,1643,0
+VEMY.US,D,20250909,000000,27.8067,27.865,27.68,27.81,5880,0
+VEMY.US,D,20250910,000000,27.885,27.935,27.885,27.935,681,0
+VEMY.US,D,20250911,000000,28.01,28.0638,28.01,28.015,1865,0
+VEMY.US,D,20250912,000000,27.985,28.02,27.93,27.9776,2034,0
+VEMY.US,D,20250915,000000,27.99,28.078,27.9799,27.9996,1317,0
+VEMY.US,D,20250916,000000,27.95,28.06,27.95,28.02,1201,0
+VEMY.US,D,20250917,000000,28.05,28.05,28.015,28.015,885,0
+VEMY.US,D,20250918,000000,27.96,27.98,27.915,27.915,4527,0
+VEMY.US,D,20250919,000000,27.89,27.895,27.8384,27.855,10702,0
+VEMY.US,D,20250922,000000,27.78,27.7901,27.77,27.7901,1031,0
+VEMY.US,D,20250923,000000,27.898,27.92,27.82,27.8478,4004,0
+VEMY.US,D,20250924,000000,27.896,27.896,27.885,27.885,571,0
+VEMY.US,D,20250925,000000,27.8024,27.84,27.77,27.775,3751,0
+VEMY.US,D,20250926,000000,27.77,27.89,27.75,27.75,712,0
+VEMY.US,D,20250929,000000,27.758,27.758,27.69,27.73,1442,0
+VEMY.US,D,20250930,000000,27.69,27.715,27.6549,27.6549,2454,0
+VEMY.US,D,20251002,000000,27.6229,27.7051,27.6,27.7051,1189,0
+VEMY.US,D,20251003,000000,27.78,27.86,27.78,27.7801,784,0
+VEMY.US,D,20251006,000000,27.74,27.7429,27.71,27.7401,5452,0
+VEMY.US,D,20251007,000000,27.71,27.79,27.7,27.745,10465,0
+VEMY.US,D,20251008,000000,27.725,27.725,27.6952,27.7085,1215,0
+VEMY.US,D,20251009,000000,27.75,27.78,27.725,27.725,2374,0
+VEMY.US,D,20251010,000000,27.46,27.5099,27.44,27.4401,4363,0
+VEMY.US,D,20251013,000000,27.65,27.76,27.635,27.7178,2575,0
+VEMY.US,D,20251014,000000,27.572,27.7,27.572,27.6304,943,0
+VEMY.US,D,20251015,000000,27.762,27.762,27.7443,27.7443,814,0
+VEMY.US,D,20251016,000000,27.795,27.795,27.71,27.7649,885,0
+VEMY.US,D,20251017,000000,27.704,27.745,27.704,27.745,191,0
+VEMY.US,D,20251020,000000,27.66,27.76,27.66,27.715,2773,0
+VEMY.US,D,20251021,000000,27.73,27.73,27.715,27.715,1555,0
+VEMY.US,D,20251022,000000,27.5701,27.68,27.54,27.56,1483,0
+VEMY.US,D,20251023,000000,27.64,27.7,27.625,27.625,2842,0
+VEMY.US,D,20251024,000000,27.8,27.91,27.74,27.7958,4519,0
+VEMY.US,D,20251027,000000,28.13,28.18,28,28.18,2098,0
+VEMY.US,D,20251028,000000,28.14,28.15,28.124,28.145,2155,0
+VEMY.US,D,20251029,000000,28.202,28.2023,28.12,28.12,772,0
+VEMY.US,D,20251030,000000,27.994,28.1,27.97,28.015,1947,0
+VEMY.US,D,20251031,000000,28.24,28.245,28.2072,28.2072,760,0
+VEMY.US,D,20251103,000000,28.1325,28.17,28.095,28.095,4450,0
+VEMY.US,D,20251104,000000,28.086,28.086,28.06,28.06,434,0
+VEMY.US,D,20251105,000000,28.06,28.13,28.0202,28.0487,1542,0
+VEMY.US,D,20251106,000000,28.08,28.2299,28.01,28.17,7653,0
+VEMY.US,D,20251107,000000,28.05,28.08,28.05,28.0795,1962,0
+VEMY.US,D,20251110,000000,28.19,28.2,28.16,28.1955,1126,0
+VEMY.US,D,20251111,000000,28.2,28.2723,28.2,28.2723,1024,0
+VEMY.US,D,20251112,000000,28.21,28.247,28.2,28.245,1956,0
+VEMY.US,D,20251113,000000,28.17,28.18,28.135,28.135,820,0
+VEMY.US,D,20251114,000000,28.1768,28.26,28.1768,28.2,2541,0
+VEMY.US,D,20251117,000000,28.19,28.41,28.145,28.185,8201,0
+VEMY.US,D,20251118,000000,28.28,28.283,28.16,28.1769,11923,0
+VEMY.US,D,20251119,000000,28.26,28.34,28.191,28.3,4481,0
+VEMY.US,D,20251120,000000,28.1315,28.1315,27.94,28.015,17304,0
+VEMY.US,D,20251121,000000,28.0237,28.16,28.0237,28.0503,3734,0
+VEMY.US,D,20251124,000000,28.16,28.16,27.91,28.13,855,0
+VEMY.US,D,20251125,000000,28.1216,28.15,27.96,28.15,8715,0
+VEMY.US,D,20251126,000000,28.215,28.25,28.05,28.2359,1640,0
+VEMY.US,D,20251128,000000,28.1601,28.191,28.02,28.191,8523,0
+VEMY.US,D,20251201,000000,28.21,28.36,28.02,28.1655,16270,0
+VEMY.US,D,20251202,000000,28.19,28.295,28.19,28.295,845,0
+VEMY.US,D,20251203,000000,28.38,28.39,28.36,28.375,5856,0
+VEMY.US,D,20251204,000000,28.2903,28.46,28.2903,28.3774,3522,0
+VEMY.US,D,20251205,000000,28.47,28.47,28.34,28.356,3361,0
+VEMY.US,D,20251208,000000,28.318,28.45,28.2253,28.2253,6127,0
+VEMY.US,D,20251209,000000,28.26,28.4,28.26,28.2655,4104,0
+VEMY.US,D,20251210,000000,28.36,28.3999,28.3555,28.3817,1782,0
+VEMY.US,D,20251211,000000,28.41,28.47,28.4,28.44,5141,0
+VEMY.US,D,20251212,000000,28.4425,28.56,28.38,28.4661,4500,0
+VEMY.US,D,20251215,000000,28.4984,28.52,28.45,28.4635,8100,0
+VEMY.US,D,20251216,000000,28.52,28.52,28.43,28.5041,1452,0
+VEMY.US,D,20251217,000000,28.5,28.54,28.345,28.5,9292,0
+VEMY.US,D,20251218,000000,28.55,28.62,28.515,28.5435,2410,0
+VEMY.US,D,20251219,000000,28.54,28.545,28.51,28.53,914,0
+VEMY.US,D,20251222,000000,27.83,27.84,27.79,27.835,3095,0
+VEMY.US,D,20251223,000000,27.82,27.8699,27.81,27.845,2715,0
+VEMY.US,D,20251224,000000,27.86,27.9283,27.86,27.9133,446,0
+VEMY.US,D,20251226,000000,27.94,28,27.8992,27.905,9234,0
+VEMY.US,D,20251229,000000,27.9001,27.9899,27.9001,27.955,2766,0
+VEMY.US,D,20251230,000000,27.93,27.93,27.88,27.8996,2209,0
+VEMY.US,D,20251231,000000,27.85,27.91,27.85,27.8692,1094,0
+VEMY.US,D,20260102,000000,27.87,27.91,27.73,27.88,5531,0
+VEMY.US,D,20260105,000000,28.06,28.115,28.06,28.115,2000,0
+VEMY.US,D,20260106,000000,28.19,28.22,28.04,28.215,7324,0
+VEMY.US,D,20260107,000000,28.1315,28.17,28.0001,28.045,6032,0
+VEMY.US,D,20260108,000000,28,28.08,28,28.04,8392,0
+VEMY.US,D,20260109,000000,28.14,28.2799,28.14,28.265,7110,0
+VEMY.US,D,20260112,000000,28.22,28.26,28.04,28.1755,22342,0
+VEMY.US,D,20260113,000000,28.21,28.28,27.94,28.155,26307,0
+VEMY.US,D,20260114,000000,28.2,28.24,28.1445,28.18,3379,0
+VEMY.US,D,20260115,000000,28.2295,28.3,28.2139,28.23,5880,0
+VEMY.US,D,20260116,000000,28.315,28.35,28.19,28.2501,9226,0
+VEMY.US,D,20260120,000000,28,28.18,27.8979,27.9135,52028,0
+VEMY.US,D,20260121,000000,28.06,28.14,28.01,28.09,17367,0
+VEMY.US,D,20260122,000000,28.14,28.19,28.14,28.18,4707,0
+VEMY.US,D,20260123,000000,28.2229,28.349,28.2229,28.315,7547,0
+VEMY.US,D,20260126,000000,28.3284,28.47,28.31,28.3719,24898,0
+VEMY.US,D,20260127,000000,28.3468,28.51,28.33,28.38,9315,0
+VEMY.US,D,20260128,000000,28.34,28.4,28.2858,28.345,5190,0
+VEMY.US,D,20260129,000000,28.34,28.41,28.3001,28.4063,11430,0
+VEMY.US,D,20260130,000000,28.4034,28.48,28.4034,28.44,3563,0
+VEMY.US,D,20260202,000000,28.47,28.61,28.435,28.46,18722,0
+VEMY.US,D,20260203,000000,28.49,28.55,28.41,28.43,4559,0
+VEMY.US,D,20260204,000000,28.57,28.61,28.425,28.446,7459,0
+VEMY.US,D,20260205,000000,28.44,28.53,28.42,28.49,17161,0
+VEMY.US,D,20260206,000000,28.49,28.62,28.49,28.57,10119,0
+VEMY.US,D,20260209,000000,28.499,28.69,28.475,28.51,6686,0
+VEMY.US,D,20260210,000000,28.5501,28.7,28.5501,28.5866,9123,0
+VEMY.US,D,20260211,000000,28.595,28.64,28.5503,28.625,3444,0
+VEMY.US,D,20260212,000000,28.71,28.81,28.67,28.68,16169,0
+VEMY.US,D,20260213,000000,28.6501,28.81,28.63,28.7,6766,0
+VEMY.US,D,20260217,000000,28.8,28.89,28.73,28.7513,21673,0
+VEMY.US,D,20260218,000000,28.77,28.9,28.77,28.81,8630,0
diff --git a/daily/us/nyse etfs/2/vers.us.txt b/daily/us/nyse etfs/2/vers.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..38b7bfdc69cd1528557d345c0b9af20c42bcef4c
--- /dev/null
+++ b/daily/us/nyse etfs/2/vers.us.txt	
@@ -0,0 +1,788 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VERS.US,D,20220318,000000,42.4506,44.0738,42.4506,44.0704,18656.4,0
+VERS.US,D,20220321,000000,44.0148,44.1033,43.036,43.433,14213.3,0
+VERS.US,D,20220322,000000,43.7198,44.8806,43.7198,44.4446,11880.5,0
+VERS.US,D,20220323,000000,44.1328,44.8115,43.7238,43.8951,20659.8,0
+VERS.US,D,20220324,000000,44.3394,44.6758,43.6313,44.6758,32929.7,0
+VERS.US,D,20220325,000000,44.8019,44.8019,43.5917,44.0129,29919.9,0
+VERS.US,D,20220328,000000,44.2312,44.615,43.6114,44.615,37544.5,0
+VERS.US,D,20220329,000000,45.2938,46.3465,44.9956,46.1496,43621,0
+VERS.US,D,20220330,000000,45.943,46.13,44.7232,44.7965,15142.4,0
+VERS.US,D,20220331,000000,44.9494,44.9494,44.0373,44.0373,7692.69,0
+VERS.US,D,20220401,000000,44.4575,44.4575,43.4537,43.8024,4432.85,0
+VERS.US,D,20220404,000000,44.3197,45.416,44.3197,45.3133,8680.71,0
+VERS.US,D,20220405,000000,45.2346,45.2346,43.7886,43.8402,9359.71,0
+VERS.US,D,20220406,000000,43.2375,43.2375,41.8406,42.0869,11815.5,0
+VERS.US,D,20220407,000000,42.126,42.2143,41.1911,41.653,7501.59,0
+VERS.US,D,20220408,000000,41.693,41.693,40.7621,40.7621,4533.48,0
+VERS.US,D,20220411,000000,40.5814,40.5814,39.814,39.82,8066.76,0
+VERS.US,D,20220412,000000,40.3846,40.7779,39.3517,39.4992,10855.9,0
+VERS.US,D,20220413,000000,39.7157,40.3395,39.332,40.2102,5669.9,0
+VERS.US,D,20220414,000000,39.8631,39.8631,39.0087,39.0171,6371.27,0
+VERS.US,D,20220418,000000,39.0171,39.0171,38.2596,38.6402,4905.51,0
+VERS.US,D,20220419,000000,38.5268,39.6665,38.5268,39.5595,4270.21,0
+VERS.US,D,20220420,000000,39.9025,39.9025,38.7122,38.7204,6869.35,0
+VERS.US,D,20220421,000000,39.3123,39.3123,37.2365,37.2994,13331,0
+VERS.US,D,20220422,000000,37.6791,37.6791,36.597,36.7063,9992.98,0
+VERS.US,D,20220425,000000,36.789,37.1085,36.5207,37.079,7622.55,0
+VERS.US,D,20220426,000000,36.8921,36.8921,35.8512,35.8512,5026.47,0
+VERS.US,D,20220427,000000,36.3118,36.3118,35.3525,35.4258,6569.48,0
+VERS.US,D,20220428,000000,36.4493,37.2463,35.764,37.0058,3856.51,0
+VERS.US,D,20220429,000000,36.8329,37.0693,35.803,35.803,2484.26,0
+VERS.US,D,20220502,000000,35.7707,36.9069,35.7707,36.8822,3462.12,0
+VERS.US,D,20220503,000000,36.725,37.1481,36.725,36.9804,2691.63,0
+VERS.US,D,20220504,000000,36.6955,38.1465,36.0755,38.1021,5878.28,0
+VERS.US,D,20220505,000000,36.3309,36.3309,35.4362,35.7716,1602.98,0
+VERS.US,D,20220506,000000,35.5738,35.5738,34.4721,34.8249,4231.59,0
+VERS.US,D,20220509,000000,34.1178,34.1178,32.6909,32.6909,4333.24,0
+VERS.US,D,20220510,000000,32.7307,33.0159,32.1503,32.8748,3753.84,0
+VERS.US,D,20220511,000000,32.465,32.6324,31.3945,31.3945,6690.45,0
+VERS.US,D,20220512,000000,31.9142,32.0318,31.9142,32.0318,965.652,0
+VERS.US,D,20220513,000000,33.2717,33.9633,33.235,33.9633,1813.39,0
+VERS.US,D,20220516,000000,33.7537,34.1277,33.6048,33.6048,2251.49,0
+VERS.US,D,20220517,000000,34.9541,35.2581,34.4326,35.2581,1004.27,0
+VERS.US,D,20220518,000000,33.7736,33.8473,33.652,33.652,704.418,0
+VERS.US,D,20220519,000000,33.7637,33.9998,33.7637,33.9998,2624.54,0
+VERS.US,D,20220520,000000,33.4686,33.6312,32.6422,33.6312,4995.98,0
+VERS.US,D,20220523,000000,33.9014,33.9014,33.5964,33.7707,1922.15,0
+VERS.US,D,20220524,000000,31.7371,32.2488,31.7371,32.2412,3086.02,0
+VERS.US,D,20220525,000000,32.711,32.9451,32.711,32.9451,686.121,0
+VERS.US,D,20220526,000000,33.2767,33.9703,33.2767,33.9618,2018.72,0
+VERS.US,D,20220527,000000,34.6786,35.2821,34.6686,35.2821,1926.22,0
+VERS.US,D,20220531,000000,35.4558,35.4558,34.7868,34.9795,5513.37,0
+VERS.US,D,20220601,000000,34.9048,34.9245,34.5014,34.8685,2418.19,0
+VERS.US,D,20220602,000000,35.3377,36.3731,35.3376,36.3731,2555.42,0
+VERS.US,D,20220603,000000,35.8101,35.8101,35.4263,35.4683,1469.82,0
+VERS.US,D,20220606,000000,35.4853,35.544,35.4853,35.544,382.195,0
+VERS.US,D,20220607,000000,35.2493,36.0843,35.2493,36.0843,571.259,0
+VERS.US,D,20220608,000000,36.4101,36.4101,35.8768,36.0096,1616.19,0
+VERS.US,D,20220609,000000,35.8101,35.8101,34.8738,34.8738,793.868,0
+VERS.US,D,20220610,000000,34.3637,34.3637,33.5572,33.6325,995.13,0
+VERS.US,D,20220613,000000,32.465,32.465,31.5305,31.5305,5517.43,0
+VERS.US,D,20220614,000000,31.5403,31.7273,31.5402,31.612,3115.5,0
+VERS.US,D,20220615,000000,32.1797,32.8978,32.1797,32.7874,1416.96,0
+VERS.US,D,20220616,000000,31.4813,31.4813,30.8911,30.9755,3554.61,0
+VERS.US,D,20220617,000000,31.2746,31.8894,31.2746,31.8894,796.917,0
+VERS.US,D,20220621,000000,33.2914,33.3314,32.5537,32.7947,4945.15,0
+VERS.US,D,20220622,000000,33.006,33.006,33.006,33.006,229.723,0
+VERS.US,D,20220623,000000,33.321,33.9833,33.0159,33.9833,2065.48,0
+VERS.US,D,20220624,000000,34.6786,34.9345,34.6786,34.9345,511.287,0
+VERS.US,D,20220627,000000,35.2493,35.2493,34.3052,34.3799,951.422,0
+VERS.US,D,20220628,000000,34.4326,34.4326,33.3116,33.3116,450.299,0
+VERS.US,D,20220629,000000,33.1107,33.1107,33.1107,33.1107,162.636,0
+VERS.US,D,20220630,000000,32.2411,32.2411,32.2411,32.2411,202.278,0
+VERS.US,D,20220701,000000,32.4795,32.4795,31.8591,32.3118,2581.85,0
+VERS.US,D,20220705,000000,31.8946,33.713,31.8946,33.713,798.95,0
+VERS.US,D,20220706,000000,33.7637,33.7841,33.5634,33.5634,885.351,0
+VERS.US,D,20220707,000000,35.0747,35.0747,35.0747,35.0747,239.888,0
+VERS.US,D,20220708,000000,34.5901,35.2983,34.5901,35.0905,813.181,0
+VERS.US,D,20220711,000000,34.4326,34.4326,33.5627,33.5627,439.117,0
+VERS.US,D,20220712,000000,33.5177,33.7244,33.4715,33.4715,810.132,0
+VERS.US,D,20220713,000000,33.3473,33.3473,33.2099,33.2099,385.244,0
+VERS.US,D,20220714,000000,32.534,33.321,32.4994,33.2713,1043.92,0
+VERS.US,D,20220715,000000,33.2129,33.7319,33.2129,33.7319,715.599,0
+VERS.US,D,20220718,000000,33.9057,33.9057,33.9057,33.9057,485.875,0
+VERS.US,D,20220719,000000,34.7868,35.3002,34.7868,35.3002,786.753,0
+VERS.US,D,20220720,000000,36.3904,36.6872,36.3019,36.6872,734.912,0
+VERS.US,D,20220721,000000,36.6855,37.1396,36.6855,37.1396,904.664,0
+VERS.US,D,20220722,000000,36.5577,36.5577,34.9856,35.0106,3216.13,0
+VERS.US,D,20220725,000000,34.8262,34.8656,34.8262,34.8656,3806.7,0
+VERS.US,D,20220726,000000,34.4326,34.4326,33.8865,33.8865,321.206,0
+VERS.US,D,20220727,000000,34.8765,35.5569,34.8765,35.5569,1507.43,0
+VERS.US,D,20220728,000000,36.0771,36.0771,36.0771,36.0771,302.91,0
+VERS.US,D,20220729,000000,36.538,36.5422,36.0766,36.5422,685.105,0
+VERS.US,D,20220801,000000,36.597,36.7818,36.597,36.7818,1207.57,0
+VERS.US,D,20220802,000000,36.5477,36.8429,36.5477,36.801,1406.8,0
+VERS.US,D,20220803,000000,36.9807,37.8859,36.9807,37.8799,1279.74,0
+VERS.US,D,20220804,000000,37.7284,38.0161,37.7284,38.0161,586.507,0
+VERS.US,D,20220805,000000,37.8759,38.3475,37.8759,38.3475,1148.61,0
+VERS.US,D,20220808,000000,38.4563,38.7614,38.4466,38.6516,2924.4,0
+VERS.US,D,20220809,000000,37.4332,37.571,37.1775,37.3119,1724.96,0
+VERS.US,D,20220810,000000,38.8177,39.3103,38.8177,39.3103,4080.13,0
+VERS.US,D,20220811,000000,39.9031,41.0045,39.2041,39.2783,3941.89,0
+VERS.US,D,20220812,000000,39.5975,40.3846,39.5975,40.3698,2166.11,0
+VERS.US,D,20220815,000000,40.1288,40.3385,39.9222,40.3385,1608.06,0
+VERS.US,D,20220816,000000,40.0501,40.8076,39.4499,40.6018,3917.5,0
+VERS.US,D,20220817,000000,39.3057,39.8337,39.2094,39.2094,2358.22,0
+VERS.US,D,20220818,000000,39.2238,39.2631,39.1593,39.1593,708.484,0
+VERS.US,D,20220819,000000,37.6103,37.6103,37.4262,37.4262,262.251,0
+VERS.US,D,20220822,000000,36.6167,36.6167,36.0558,36.1328,9644.33,0
+VERS.US,D,20220823,000000,36.5182,36.5182,35.9333,35.9333,1176.06,0
+VERS.US,D,20220824,000000,36.5773,36.5773,36.2301,36.2301,600.737,0
+VERS.US,D,20220825,000000,36.8822,37.1966,36.6658,37.1966,743.044,0
+VERS.US,D,20220826,000000,37.3349,37.3349,35.4163,35.423,1001.22,0
+VERS.US,D,20220829,000000,34.846,35.1212,34.846,34.9224,647.495,0
+VERS.US,D,20220830,000000,34.659,34.659,34.4649,34.4649,919.911,0
+VERS.US,D,20220831,000000,34.2951,34.4638,34.295,34.4638,748.126,0
+VERS.US,D,20220901,000000,33.2717,33.8985,33.075,33.8985,703.401,0
+VERS.US,D,20220902,000000,34.1965,34.1965,33.3855,33.3855,164.669,0
+VERS.US,D,20220906,000000,33.4291,33.4291,32.7603,33.007,667.825,0
+VERS.US,D,20220907,000000,33.0159,33.8845,33.0159,33.8845,202.278,0
+VERS.US,D,20220908,000000,33.931,34.354,33.931,34.354,970.735,0
+VERS.US,D,20220909,000000,35.328,35.6332,35.328,35.6332,391.343,0
+VERS.US,D,20220912,000000,35.9704,36.0229,35.4951,36.0229,1034.77,0
+VERS.US,D,20220913,000000,34.6391,34.6445,34.0042,34.0042,2518.82,0
+VERS.US,D,20220914,000000,34.2062,34.2062,33.9604,34.1567,701.369,0
+VERS.US,D,20220915,000000,33.9899,33.99,33.7315,33.7315,1316.33,0
+VERS.US,D,20220916,000000,32.9078,32.9521,32.7406,32.9521,966.669,0
+VERS.US,D,20220919,000000,32.6816,33.0087,32.6816,33.0087,1306.17,0
+VERS.US,D,20220920,000000,32.465,32.5142,32.3084,32.3084,778.621,0
+VERS.US,D,20220921,000000,32.9859,33.0103,32.0379,32.0379,748.502,0
+VERS.US,D,20220922,000000,31.574,31.574,30.9027,31.0122,4433.27,0
+VERS.US,D,20220923,000000,30.3883,30.3883,29.9646,30.379,2062.17,0
+VERS.US,D,20220926,000000,30.3597,30.3597,29.9673,29.9673,561.123,0
+VERS.US,D,20220927,000000,30.7347,30.7347,30.1425,30.2094,1843.4,0
+VERS.US,D,20220928,000000,30.577,31.0173,30.5671,31.009,9550.23,0
+VERS.US,D,20220929,000000,30.0832,30.0832,29.6388,29.8274,670.511,0
+VERS.US,D,20220930,000000,29.9204,29.9204,29.459,29.459,2530.11,0
+VERS.US,D,20221003,000000,29.7179,30.2366,29.7179,30.2366,1041.21,0
+VERS.US,D,20221004,000000,31.5641,31.7032,31.5641,31.7032,613.791,0
+VERS.US,D,20221005,000000,30.7695,31.5493,30.7695,31.5493,449.708,0
+VERS.US,D,20221006,000000,31.7221,31.7221,31.5522,31.5522,907.52,0
+VERS.US,D,20221007,000000,30.1623,30.1623,29.7919,29.7919,427.426,0
+VERS.US,D,20221010,000000,29.0759,29.1564,29.0267,29.1564,829.53,0
+VERS.US,D,20221011,000000,28.1975,28.5997,28.1481,28.5997,776.862,0
+VERS.US,D,20221012,000000,28.749,28.749,28.749,28.749,91.1572,0
+VERS.US,D,20221013,000000,27.8222,29.3833,27.4275,29.3833,5283.06,0
+VERS.US,D,20221014,000000,28.0766,28.0766,28.0766,28.0766,65.8357,0
+VERS.US,D,20221017,000000,29.4907,29.5205,29.4907,29.4969,517.57,0
+VERS.US,D,20221018,000000,29.7869,29.7869,29.7869,29.7869,163.07,0
+VERS.US,D,20221019,000000,29.4118,29.4118,29.1871,29.1871,423.374,0
+VERS.US,D,20221020,000000,29.4315,29.4315,29.2408,29.2408,300.818,0
+VERS.US,D,20221021,000000,29.36,29.36,29.36,29.36,601.637,0
+VERS.US,D,20221024,000000,29.4315,29.4315,29.2342,29.2496,668.486,0
+VERS.US,D,20221025,000000,30.493,30.493,29.7008,30.493,283.6,0
+VERS.US,D,20221026,000000,30.2609,30.7941,30.0606,30.0606,1021.97,0
+VERS.US,D,20221027,000000,29.226,29.226,29.226,29.226,402.104,0
+VERS.US,D,20221028,000000,29.6293,29.8067,29.6044,29.7701,829.53,0
+VERS.US,D,20221031,000000,29.3428,29.3963,29.3428,29.3963,468.953,0
+VERS.US,D,20221101,000000,29.2659,29.2659,29.2659,29.2659,106.35,0
+VERS.US,D,20221102,000000,29.0958,29.0958,28.1303,28.1303,445.657,0
+VERS.US,D,20221103,000000,27.852,27.852,27.4983,27.4983,381.847,0
+VERS.US,D,20221104,000000,27.4339,27.9275,27.3779,27.9275,524.66,0
+VERS.US,D,20221107,000000,27.9703,28.2548,27.9703,28.2548,1000.7,0
+VERS.US,D,20221108,000000,27.9952,28.2118,27.9952,28.2118,875.109,0
+VERS.US,D,20221109,000000,27.2891,27.299,26.707,26.707,1103,0
+VERS.US,D,20221110,000000,29.2467,29.2467,29.2467,29.2467,173.198,0
+VERS.US,D,20221111,000000,30.3399,30.8489,30.3399,30.8489,368.68,0
+VERS.US,D,20221114,000000,30.3597,30.7054,30.3102,30.3549,769.772,0
+VERS.US,D,20221115,000000,31.4949,31.4949,31.4158,31.4158,629.997,0
+VERS.US,D,20221116,000000,30.4881,30.4881,30.4737,30.4737,251.188,0
+VERS.US,D,20221117,000000,30.3225,30.4881,30.2016,30.2667,588.47,0
+VERS.US,D,20221118,000000,30.5769,30.6065,30.1128,30.1688,4337.05,0
+VERS.US,D,20221121,000000,30.0042,30.0042,29.6093,29.7287,731.283,0
+VERS.US,D,20221122,000000,29.7869,30.1312,29.7869,30.1312,374.757,0
+VERS.US,D,20221123,000000,30.1028,30.7157,30.1028,30.7157,1457.5,0
+VERS.US,D,20221125,000000,30.6954,30.6954,30.3377,30.3377,438.567,0
+VERS.US,D,20221128,000000,29.9646,29.9646,29.5801,29.5874,517.57,0
+VERS.US,D,20221129,000000,29.5359,29.5359,29.5359,29.5359,64.8229,0
+VERS.US,D,20221130,000000,29.6883,31.1075,29.6883,31.1075,1844.41,0
+VERS.US,D,20221201,000000,31.1989,31.4994,31.1989,31.4994,1134.4,0
+VERS.US,D,20221202,000000,31.2384,31.4606,31.2384,31.4606,368.68,0
+VERS.US,D,20221205,000000,30.5656,30.6527,30.5656,30.6527,199.533,0
+VERS.US,D,20221206,000000,30.0929,30.0929,29.7187,29.7972,2074.33,0
+VERS.US,D,20221207,000000,29.5106,29.5106,29.5007,29.5007,427.426,0
+VERS.US,D,20221208,000000,30.1524,30.1663,30.1524,30.1663,126.607,0
+VERS.US,D,20221209,000000,30.2213,30.2213,29.829,29.829,259.291,0
+VERS.US,D,20221212,000000,30.172,30.1975,30.172,30.1975,285.625,0
+VERS.US,D,20221213,000000,30.8335,30.8335,30.6002,30.6002,292.715,0
+VERS.US,D,20221214,000000,30.7941,30.7941,30.4695,30.4695,434.516,0
+VERS.US,D,20221215,000000,29.2834,29.3032,29.0707,29.0707,394.001,0
+VERS.US,D,20221216,000000,28.7603,28.9873,28.7305,28.9235,850.8,0
+VERS.US,D,20221219,000000,28.2251,28.2251,27.9992,27.9992,326.14,0
+VERS.US,D,20221220,000000,27.9111,28.1875,27.9111,28.1338,917.649,0
+VERS.US,D,20221221,000000,28.701,28.701,28.5793,28.5793,130.658,0
+VERS.US,D,20221222,000000,27.315,27.8697,27.315,27.8697,365.559,0
+VERS.US,D,20221223,000000,27.6804,27.8219,27.6804,27.8219,385.812,0
+VERS.US,D,20221227,000000,27.3592,27.3592,27.0484,27.0844,3771.03,0
+VERS.US,D,20221228,000000,26.9003,26.9006,26.7655,26.7655,946.809,0
+VERS.US,D,20221229,000000,27.0484,27.7938,27.0484,27.7635,2300.69,0
+VERS.US,D,20221230,000000,27.7593,27.8211,27.7593,27.8211,522.517,0
+VERS.US,D,20230103,000000,28.332,28.4901,27.7622,27.7622,1477.42,0
+VERS.US,D,20230104,000000,28.026,28.3256,28.026,28.3256,361.509,0
+VERS.US,D,20230105,000000,27.7988,27.7988,27.6754,27.6754,138.73,0
+VERS.US,D,20230106,000000,28.4142,28.4142,28.4142,28.4142,214.677,0
+VERS.US,D,20230109,000000,29.4431,29.4431,29.1155,29.1155,306.827,0
+VERS.US,D,20230110,000000,28.9345,29.7207,28.9345,29.7207,1596.91,0
+VERS.US,D,20230111,000000,30.2184,30.3288,30.1394,30.3288,794.915,0
+VERS.US,D,20230112,000000,30.6825,30.7622,30.4455,30.7622,505.302,0
+VERS.US,D,20230113,000000,30.2677,31.0909,30.2677,31.0909,360.496,0
+VERS.US,D,20230117,000000,31.1778,31.4621,31.1778,31.4621,657.197,0
+VERS.US,D,20230118,000000,31.0775,31.1783,31.0775,31.1783,432.393,0
+VERS.US,D,20230119,000000,30.6133,30.6232,30.4157,30.4509,1177.68,0
+VERS.US,D,20230120,000000,30.9096,31.5273,30.8998,31.5273,503.277,0
+VERS.US,D,20230123,000000,32.6869,32.6869,32.6869,32.6869,314.928,0
+VERS.US,D,20230124,000000,32.5392,32.592,32.3568,32.3568,317.966,0
+VERS.US,D,20230125,000000,32.297,32.297,32.297,32.297,99.2378,0
+VERS.US,D,20230126,000000,33.0923,33.0923,32.5093,32.9698,656.184,0
+VERS.US,D,20230127,000000,33.6549,33.655,33.59,33.59,1179.71,0
+VERS.US,D,20230130,000000,33.0625,33.0625,32.5446,32.5446,511.378,0
+VERS.US,D,20230131,000000,32.5686,33.3063,32.5686,33.3003,852.635,0
+VERS.US,D,20230201,000000,33.2898,34.1878,33.0625,34.1878,857.698,0
+VERS.US,D,20230202,000000,35.4029,36.5831,35.4029,35.9958,2361.45,0
+VERS.US,D,20230203,000000,35.9953,36.0358,35.1388,35.1388,1217.18,0
+VERS.US,D,20230206,000000,34.7708,34.7708,34.7177,34.7177,2472.84,0
+VERS.US,D,20230207,000000,34.7571,35.3652,34.5041,35.3652,1882.48,0
+VERS.US,D,20230208,000000,34.7116,34.7116,34.4563,34.4563,347.332,0
+VERS.US,D,20230209,000000,35.0275,35.0275,33.7923,33.7923,909.342,0
+VERS.US,D,20230210,000000,33.1361,33.1361,33.1361,33.1361,349.357,0
+VERS.US,D,20230213,000000,33.4278,33.5549,33.4278,33.5549,423.279,0
+VERS.US,D,20230214,000000,33.3587,33.9851,33.3412,33.9851,1501.73,0
+VERS.US,D,20230215,000000,34.0401,34.8421,34.0401,34.8421,1270.85,0
+VERS.US,D,20230216,000000,34.598,34.598,34.0773,34.0773,446.57,0
+VERS.US,D,20230217,000000,33.4516,33.4516,33.4516,33.4516,292.65,0
+VERS.US,D,20230221,000000,33.0625,33.0625,32.2032,32.2085,835.42,0
+VERS.US,D,20230222,000000,32.4008,32.4008,32.3055,32.3055,268.347,0
+VERS.US,D,20230223,000000,32.5922,32.5922,32.5922,32.5922,57.7199,0
+VERS.US,D,20230224,000000,31.5811,31.7368,31.5811,31.7368,251.132,0
+VERS.US,D,20230227,000000,31.9267,31.9267,31.6898,31.6962,1091.61,0
+VERS.US,D,20230228,000000,31.7786,31.7786,31.7575,31.7575,241.006,0
+VERS.US,D,20230301,000000,31.6008,31.7786,31.3589,31.3589,809.092,0
+VERS.US,D,20230302,000000,30.9787,31.6219,30.9787,31.6219,2861.69,0
+VERS.US,D,20230303,000000,31.7193,32.376,31.7193,32.376,3148.26,0
+VERS.US,D,20230306,000000,32.5071,32.5071,32.3292,32.3292,3603.95,0
+VERS.US,D,20230307,000000,32.2723,32.2723,31.924,31.9377,1738.68,0
+VERS.US,D,20230308,000000,31.8675,32.1372,31.8675,32.1372,6719.81,0
+VERS.US,D,20230309,000000,32.4204,32.4204,31.2786,31.2786,1123,0
+VERS.US,D,20230310,000000,31.2158,31.2158,30.3959,30.5355,706.816,0
+VERS.US,D,20230313,000000,30.218,30.712,29.9125,30.6608,1160.47,0
+VERS.US,D,20230314,000000,31.3298,31.3298,31.3298,31.3298,121.515,0
+VERS.US,D,20230315,000000,31.0478,31.1866,30.9886,31.1866,3190.79,0
+VERS.US,D,20230316,000000,31.4231,32.332,31.4231,32.332,965.037,0
+VERS.US,D,20230317,000000,31.8683,31.8683,31.8683,31.8683,259.233,0
+VERS.US,D,20230320,000000,31.6008,31.8671,31.5828,31.8671,573.149,0
+VERS.US,D,20230321,000000,32.3563,32.608,32.3563,32.608,156.957,0
+VERS.US,D,20230322,000000,31.9609,31.9609,31.9609,31.9609,129.523,0
+VERS.US,D,20230323,000000,32.5329,32.538,32.5329,32.538,569.7,0
+VERS.US,D,20230324,000000,32.6119,32.6424,32.5031,32.6424,635.474,0
+VERS.US,D,20230327,000000,32.4636,32.4636,32.4636,32.4636,446.248,0
+VERS.US,D,20230328,000000,32.0764,32.0764,32.0764,32.0764,175.058,0
+VERS.US,D,20230329,000000,32.6415,32.8392,32.6316,32.7936,784.223,0
+VERS.US,D,20230330,000000,33.1654,33.2493,33.1553,33.1711,1429.81,0
+VERS.US,D,20230331,000000,33.274,33.9624,33.274,33.9624,1267.91,0
+VERS.US,D,20230403,000000,33.7681,33.8328,33.4003,33.8328,660.771,0
+VERS.US,D,20230404,000000,33.8175,33.8175,33.5013,33.5335,6683.6,0
+VERS.US,D,20230405,000000,33.3037,33.3037,32.6218,32.8513,368.332,0
+VERS.US,D,20230406,000000,32.6513,32.9449,32.6415,32.9449,2070.35,0
+VERS.US,D,20230410,000000,32.7404,33.1278,32.7404,33.1278,349.105,0
+VERS.US,D,20230411,000000,33.1654,33.1654,33.0397,33.0397,305.594,0
+VERS.US,D,20230412,000000,32.6119,32.6119,32.5097,32.5097,314.701,0
+VERS.US,D,20230413,000000,32.9769,33.1892,32.9769,33.0775,3073.14,0
+VERS.US,D,20230414,000000,33.2642,33.2642,32.9252,32.9252,325.832,0
+VERS.US,D,20230417,000000,32.602,32.7829,32.587,32.7829,889.461,0
+VERS.US,D,20230418,000000,32.6903,32.6903,32.6903,32.6903,21.2499,0
+VERS.US,D,20230419,000000,32.602,32.602,32.5671,32.5671,158.868,0
+VERS.US,D,20230420,000000,32.1355,32.1355,32.1355,32.1355,152.797,0
+VERS.US,D,20230421,000000,32.0738,32.0738,32.0738,32.0738,161.904,0
+VERS.US,D,20230424,000000,31.8902,31.8902,31.8902,31.8902,191.249,0
+VERS.US,D,20230425,000000,31.6867,31.6867,31.0835,31.0835,341.01,0
+VERS.US,D,20230426,000000,31.3075,31.3075,31.1167,31.1167,376.427,0
+VERS.US,D,20230427,000000,31.4259,31.7805,31.4259,31.7805,593.986,0
+VERS.US,D,20230428,000000,31.7514,31.7514,31.7514,31.7514,11.1309,0
+VERS.US,D,20230501,000000,31.7521,31.8042,31.7521,31.8042,252.975,0
+VERS.US,D,20230502,000000,31.248,31.3528,31.2383,31.3528,836.842,0
+VERS.US,D,20230503,000000,31.2777,31.2781,31.1671,31.1671,271.189,0
+VERS.US,D,20230504,000000,30.794,30.8132,30.794,30.7977,301.546,0
+VERS.US,D,20230505,000000,31.4095,31.6295,31.4061,31.6295,921.842,0
+VERS.US,D,20230508,000000,31.683,32.098,31.6829,32.098,387.558,0
+VERS.US,D,20230509,000000,32.1107,32.1107,32.1107,32.1107,54.6426,0
+VERS.US,D,20230510,000000,32.288,32.288,32.288,32.288,38.4522,0
+VERS.US,D,20230511,000000,32.1671,32.1856,32.1671,32.1856,213.511,0
+VERS.US,D,20230512,000000,31.8511,31.8511,31.7914,31.7914,253.987,0
+VERS.US,D,20230515,000000,31.7619,32.3662,31.7619,32.3662,610.176,0
+VERS.US,D,20230516,000000,32.3055,32.5031,32.3055,32.374,411.843,0
+VERS.US,D,20230517,000000,32.5723,33.3491,32.5723,33.3491,1958.02,0
+VERS.US,D,20230518,000000,33.6101,33.9387,33.6101,33.9387,196.308,0
+VERS.US,D,20230519,000000,33.9065,33.9112,33.9065,33.9112,758.925,0
+VERS.US,D,20230522,000000,34.3809,34.5093,34.3809,34.4256,784.223,0
+VERS.US,D,20230523,000000,34.0115,34.0115,34.0115,34.0115,146.725,0
+VERS.US,D,20230524,000000,33.7188,33.7975,33.62,33.7975,525.176,0
+VERS.US,D,20230525,000000,34.3116,34.4008,34.2616,34.4008,1054.4,0
+VERS.US,D,20230526,000000,35.5272,35.6784,35.5272,35.6784,795.354,0
+VERS.US,D,20230530,000000,36.4364,36.5353,36.081,36.2779,920.83,0
+VERS.US,D,20230531,000000,36.0115,36.0117,35.7051,36.0117,1184.93,0
+VERS.US,D,20230601,000000,36.051,36.7625,36.051,36.5568,1023.03,0
+VERS.US,D,20230602,000000,37.0195,37.1578,36.7991,36.9107,2170.52,0
+VERS.US,D,20230605,000000,36.8019,37.227,36.8019,37.0161,1992.43,0
+VERS.US,D,20230606,000000,37.9354,37.9354,37.8479,37.8479,725.533,0
+VERS.US,D,20230607,000000,38.0225,38.0225,37.574,37.574,910.711,0
+VERS.US,D,20230608,000000,37.6914,38.2633,37.6816,38.2633,2696.71,0
+VERS.US,D,20230609,000000,38.6006,38.6006,38.094,38.094,933.984,0
+VERS.US,D,20230612,000000,38.3733,38.6106,38.3634,38.4699,1704.04,0
+VERS.US,D,20230613,000000,39.082,39.2726,39.082,39.266,1755.64,0
+VERS.US,D,20230614,000000,39.253,39.253,38.6499,38.9236,2776.65,0
+VERS.US,D,20230615,000000,39.233,39.4555,39.1723,39.4555,2109.81,0
+VERS.US,D,20230616,000000,39.5296,39.5296,39.0996,39.0996,2002.55,0
+VERS.US,D,20230620,000000,38.7784,39.0849,38.4223,38.6222,1675.7,0
+VERS.US,D,20230621,000000,38.3731,38.3731,37.7617,37.7617,1901.95,0
+VERS.US,D,20230622,000000,37.4232,37.8025,37.4232,37.8025,1268.3,0
+VERS.US,D,20230623,000000,37.2055,37.4431,37.2055,37.2622,414.347,0
+VERS.US,D,20230626,000000,37.2451,37.4727,37.0894,37.0894,1002.51,0
+VERS.US,D,20230627,000000,38.1655,38.195,38.144,38.144,428.495,0
+VERS.US,D,20230628,000000,38.2049,38.2049,38.1455,38.147,371.902,0
+VERS.US,D,20230629,000000,38.405,38.4311,38.3831,38.4311,545.725,0
+VERS.US,D,20230630,000000,39.1835,39.1835,38.9174,38.9321,799.387,0
+VERS.US,D,20230703,000000,39.0559,39.171,38.9866,39.171,3380.46,0
+VERS.US,D,20230705,000000,38.8383,38.9964,38.7436,38.7436,1886.79,0
+VERS.US,D,20230706,000000,38.0366,38.0366,37.72,38.033,454.771,0
+VERS.US,D,20230707,000000,38.3219,38.3219,38.3219,38.3219,159.675,0
+VERS.US,D,20230710,000000,38.8579,38.8955,38.8579,38.8955,578.065,0
+VERS.US,D,20230711,000000,39.3329,39.8041,39.3329,39.8041,1251.12,0
+VERS.US,D,20230712,000000,40.4214,41.0645,40.4214,40.9866,2990.37,0
+VERS.US,D,20230713,000000,41.7474,41.7924,41.7373,41.7924,2051.52,0
+VERS.US,D,20230714,000000,41.8067,41.8067,40.977,40.977,1094.48,0
+VERS.US,D,20230717,000000,41.2427,41.8364,41.2427,41.7677,1948.44,0
+VERS.US,D,20230718,000000,41.4208,41.5891,41.2428,41.5758,1292.56,0
+VERS.US,D,20230719,000000,42.0442,42.0442,41.4999,41.582,517.429,0
+VERS.US,D,20230720,000000,41.2229,41.2229,40.1855,40.1855,1501.75,0
+VERS.US,D,20230721,000000,40.1146,40.1146,39.8938,39.8938,4371.87,0
+VERS.US,D,20230724,000000,39.59,39.5928,39.5507,39.5928,1306.71,0
+VERS.US,D,20230725,000000,40.0948,40.0948,39.9055,39.9055,420.411,0
+VERS.US,D,20230726,000000,39.4814,39.6939,39.4814,39.6939,358.764,0
+VERS.US,D,20230727,000000,40.5203,40.6885,39.3032,39.3609,1349.15,0
+VERS.US,D,20230728,000000,40.0997,40.495,40.0997,40.495,1073.26,0
+VERS.US,D,20230731,000000,40.8173,41.2398,40.8173,41.2398,653.86,0
+VERS.US,D,20230801,000000,41.1338,41.1338,41.1208,41.1208,203.131,0
+VERS.US,D,20230802,000000,40.3124,40.3124,39.7188,39.7579,1123.79,0
+VERS.US,D,20230803,000000,39.5311,39.5495,39.5311,39.5495,352.7,0
+VERS.US,D,20230804,000000,40.3026,40.3026,39.5581,39.5581,1658.4,0
+VERS.US,D,20230807,000000,39.2241,39.3379,39.2213,39.3379,681.146,0
+VERS.US,D,20230808,000000,38.9871,38.9871,38.9871,38.9871,308.234,0
+VERS.US,D,20230809,000000,38.8679,38.8679,37.569,37.569,2959.04,0
+VERS.US,D,20230810,000000,37.4012,37.4012,37.4012,37.4012,205.152,0
+VERS.US,D,20230811,000000,37.1166,37.2693,37.1165,37.2693,2204.12,0
+VERS.US,D,20230814,000000,37.532,37.5547,37.532,37.5547,586.15,0
+VERS.US,D,20230815,000000,36.9388,36.9388,36.9388,36.9388,49.5195,0
+VERS.US,D,20230816,000000,36.3348,36.3667,35.9828,35.9828,1721.05,0
+VERS.US,D,20230817,000000,35.8202,35.8202,35.4124,35.4124,1863.55,0
+VERS.US,D,20230818,000000,34.8801,35.3664,34.8801,35.3664,354.721,0
+VERS.US,D,20230821,000000,35.4625,35.7635,35.4625,35.7635,271.852,0
+VERS.US,D,20230822,000000,36.1962,36.1962,35.6346,35.6346,308.234,0
+VERS.US,D,20230823,000000,36.3049,36.3049,36.3049,36.3049,141.484,0
+VERS.US,D,20230824,000000,36.0279,36.0279,35.5329,35.5329,1053.04,0
+VERS.US,D,20230825,000000,35.5332,35.775,35.5332,35.775,4320.33,0
+VERS.US,D,20230828,000000,36.1072,36.1888,36.1072,36.1888,1193.52,0
+VERS.US,D,20230829,000000,36.9779,37.0171,36.9778,37.0171,616.468,0
+VERS.US,D,20230830,000000,37.0118,37.0118,37.0118,37.0118,92.9755,0
+VERS.US,D,20230831,000000,37.2549,37.354,37.0979,37.0979,973.211,0
+VERS.US,D,20230901,000000,37.4628,37.4727,37.4393,37.4633,2209.17,0
+VERS.US,D,20230905,000000,37.6875,37.6875,37.6875,37.6875,58.615,0
+VERS.US,D,20230906,000000,37.1037,37.1037,37.1037,37.1037,49.5195,0
+VERS.US,D,20230907,000000,36.8097,36.8556,36.8097,36.8556,169.781,0
+VERS.US,D,20230908,000000,36.5623,36.6287,36.5623,36.6287,335.52,0
+VERS.US,D,20230911,000000,36.4803,36.4803,36.4803,36.4803,90.9543,0
+VERS.US,D,20230912,000000,36.288,36.288,36.288,36.288,299.138,0
+VERS.US,D,20230913,000000,36.1959,36.1959,36.0477,36.0477,156.643,0
+VERS.US,D,20230914,000000,36.2062,36.3747,36.2062,36.3747,301.159,0
+VERS.US,D,20230915,000000,35.8498,35.8743,35.835,35.8743,649.818,0
+VERS.US,D,20230918,000000,35.7113,35.7113,35.6552,35.6552,1315.8,0
+VERS.US,D,20230919,000000,35.5927,35.5927,35.58,35.58,325.414,0
+VERS.US,D,20230920,000000,35.5947,35.5947,35.0514,35.0514,335.108,0
+VERS.US,D,20230921,000000,34.3127,34.3127,34.2404,34.2404,290.83,0
+VERS.US,D,20230922,000000,34.2233,34.2471,34.2233,34.2471,329.07,0
+VERS.US,D,20230925,000000,34.4121,34.4644,34.4121,34.4644,379.387,0
+VERS.US,D,20230926,000000,34.1735,34.1735,34.0143,34.0143,395.488,0
+VERS.US,D,20230927,000000,34.104,34.3227,34.104,34.2843,435.742,0
+VERS.US,D,20230928,000000,34.6307,34.6882,34.6198,34.6882,621.913,0
+VERS.US,D,20230929,000000,35.2219,35.2219,34.9078,34.9078,287.811,0
+VERS.US,D,20231002,000000,34.8995,34.8995,34.8995,34.8995,37.2343,0
+VERS.US,D,20231003,000000,34.0842,34.0941,34.0748,34.0748,1590,0
+VERS.US,D,20231004,000000,34.4986,34.4986,34.4986,34.4986,171.076,0
+VERS.US,D,20231005,000000,34.3648,34.4016,34.3648,34.4016,788.964,0
+VERS.US,D,20231006,000000,34.253,35.0382,34.253,34.9849,928.845,0
+VERS.US,D,20231009,000000,34.6803,34.8692,34.6803,34.8659,1397.79,0
+VERS.US,D,20231010,000000,35.4057,35.4755,35.4057,35.4188,1388.73,0
+VERS.US,D,20231011,000000,35.7039,35.7039,35.6342,35.6904,1498.42,0
+VERS.US,D,20231012,000000,35.3008,35.3008,35.3008,35.3008,79.5002,0
+VERS.US,D,20231013,000000,34.8196,34.8196,34.5142,34.5142,281.773,0
+VERS.US,D,20231016,000000,35.2529,35.2529,35.2529,35.2529,364.292,0
+VERS.US,D,20231017,000000,35.4613,35.4613,35.4613,35.4613,221.393,0
+VERS.US,D,20231018,000000,34.7797,34.7797,34.5537,34.5537,494.109,0
+VERS.US,D,20231019,000000,34.571,34.571,34.3127,34.3324,662.166,0
+VERS.US,D,20231020,000000,33.7875,33.7875,33.7875,33.7875,91.5762,0
+VERS.US,D,20231023,000000,33.6072,33.6667,33.468,33.6233,603.799,0
+VERS.US,D,20231024,000000,33.8755,34.2233,33.8755,34.2116,1032.49,0
+VERS.US,D,20231025,000000,33.1508,33.1508,33.1508,33.1508,88.5572,0
+VERS.US,D,20231026,000000,32.7427,32.9812,32.7227,32.7415,1124.07,0
+VERS.US,D,20231027,000000,32.6974,32.6974,32.6974,32.6974,58.3672,0
+VERS.US,D,20231030,000000,32.9115,33.0536,32.9115,33.0536,571.596,0
+VERS.US,D,20231031,000000,33.0507,33.413,33.0507,33.413,699.401,0
+VERS.US,D,20231101,000000,33.4765,33.7844,33.4765,33.7844,1030.48,0
+VERS.US,D,20231102,000000,34.422,35.0018,34.422,35.0018,1183.44,0
+VERS.US,D,20231103,000000,35.6542,36.0162,35.6542,36.0162,242.526,0
+VERS.US,D,20231106,000000,36.0219,36.0219,35.525,35.7307,2291.41,0
+VERS.US,D,20231107,000000,36.2703,36.2703,36.151,36.1557,908.718,0
+VERS.US,D,20231108,000000,36.2306,36.2405,36.2144,36.2144,5708.92,0
+VERS.US,D,20231109,000000,35.5195,35.5195,35.5195,35.5195,23.1456,0
+VERS.US,D,20231110,000000,35.5349,36.027,35.5349,36.027,799.028,0
+VERS.US,D,20231113,000000,35.6758,35.6758,35.6758,35.6758,193.215,0
+VERS.US,D,20231114,000000,37.095,37.1349,36.9063,37.1123,864.439,0
+VERS.US,D,20231115,000000,37.7609,37.7609,37.5508,37.5508,119.753,0
+VERS.US,D,20231116,000000,37.3332,37.3332,37.3332,37.3332,63.3989,0
+VERS.US,D,20231117,000000,37.5622,37.7688,37.5622,37.7688,449.83,0
+VERS.US,D,20231120,000000,38.1683,38.1683,38.1396,38.1396,367.311,0
+VERS.US,D,20231121,000000,37.89,37.8902,37.4429,37.5443,2076.06,0
+VERS.US,D,20231122,000000,37.8125,37.9396,37.7805,37.7908,9879.16,0
+VERS.US,D,20231124,000000,37.8304,37.8403,37.8304,37.8403,2746.28,0
+VERS.US,D,20231127,000000,37.9397,37.9398,37.8449,37.8449,8664.52,0
+VERS.US,D,20231128,000000,37.6516,37.9631,37.6516,37.9631,2631.55,0
+VERS.US,D,20231129,000000,38.3471,38.3471,38.1284,38.1527,1769.13,0
+VERS.US,D,20231130,000000,37.9098,38.1021,37.9098,38.1021,3788.84,0
+VERS.US,D,20231201,000000,38.6252,38.685,38.6252,38.685,446.811,0
+VERS.US,D,20231204,000000,38.377,38.5896,38.367,38.5896,768.838,0
+VERS.US,D,20231205,000000,38.5062,38.5062,38.3174,38.3564,2925.4,0
+VERS.US,D,20231206,000000,38.8242,38.9832,38.3429,38.3429,1001.3,0
+VERS.US,D,20231207,000000,38.6453,38.9403,38.6453,38.9403,1676.55,0
+VERS.US,D,20231208,000000,39.2216,39.4402,39.2216,39.3923,2340.72,0
+VERS.US,D,20231211,000000,39.2713,39.48,39.2713,39.4472,826.199,0
+VERS.US,D,20231212,000000,39.6489,39.6489,39.6295,39.6295,588.704,0
+VERS.US,D,20231213,000000,39.9768,40.7023,39.9768,40.6544,784.939,0
+VERS.US,D,20231214,000000,41.7357,41.7357,41.4674,41.5737,1657.42,0
+VERS.US,D,20231215,000000,41.6115,41.7598,41.6115,41.7598,1014.38,0
+VERS.US,D,20231218,000000,41.6932,41.6932,41.6438,41.6438,545.432,0
+VERS.US,D,20231219,000000,42.2077,42.3021,42.2077,42.2822,2568.16,0
+VERS.US,D,20231220,000000,42.3508,42.3508,41.2469,41.2469,1601.62,0
+VERS.US,D,20231221,000000,41.7639,42.0524,41.7192,42.0524,714.848,0
+VERS.US,D,20231222,000000,42.0325,42.2714,42.0225,42.1577,2918.71,0
+VERS.US,D,20231226,000000,42.4661,42.7486,42.4661,42.6482,1354.29,0
+VERS.US,D,20231227,000000,42.689,42.689,42.6841,42.6841,619.334,0
+VERS.US,D,20231228,000000,42.9077,42.9077,42.6274,42.6274,524.825,0
+VERS.US,D,20231229,000000,42.1419,42.1419,42.047,42.047,505.722,0
+VERS.US,D,20240102,000000,41.4953,41.4953,41.1373,41.2159,2222.96,0
+VERS.US,D,20240103,000000,40.3416,40.3715,40.0585,40.0585,1974.63,0
+VERS.US,D,20240104,000000,40.1825,40.1825,40.0296,40.0296,264.423,0
+VERS.US,D,20240105,000000,39.9339,40.0233,39.9339,40.0126,536.89,0
+VERS.US,D,20240108,000000,40.1029,41.0973,40.1029,41.0973,40605.6,0
+VERS.US,D,20240109,000000,40.6201,41.0977,40.6201,40.8069,692.729,0
+VERS.US,D,20240110,000000,40.8986,40.9881,40.8788,40.8906,1262.79,0
+VERS.US,D,20240111,000000,40.3914,40.7181,40.3913,40.7181,572.08,0
+VERS.US,D,20240112,000000,40.5405,40.5405,40.4856,40.4856,447.408,0
+VERS.US,D,20240116,000000,40.0916,40.0916,40.0916,40.0916,121.654,0
+VERS.US,D,20240117,000000,39.6355,39.6355,39.4067,39.5785,1543.3,0
+VERS.US,D,20240118,000000,39.9935,40.1595,39.884,40.1595,1006.41,0
+VERS.US,D,20240119,000000,40.7793,40.9016,40.7793,40.9016,583.139,0
+VERS.US,D,20240122,000000,41.7738,41.7738,41.559,41.559,412.219,0
+VERS.US,D,20240123,000000,41.7441,41.8004,41.7441,41.8004,548.955,0
+VERS.US,D,20240124,000000,42.1817,42.1817,41.7148,41.7148,675.637,0
+VERS.US,D,20240125,000000,42.0912,42.0912,42.0912,42.0912,312.683,0
+VERS.US,D,20240126,000000,41.8932,41.8932,41.6751,41.6751,506.728,0
+VERS.US,D,20240129,000000,41.7992,42.3578,41.7992,42.3578,584.145,0
+VERS.US,D,20240130,000000,41.9987,41.9987,41.5299,41.5299,521.809,0
+VERS.US,D,20240131,000000,41.0351,41.0351,40.5305,40.5305,990.331,0
+VERS.US,D,20240201,000000,40.9582,40.9878,40.9474,40.9474,880.741,0
+VERS.US,D,20240202,000000,41.5948,41.8959,41.5948,41.8959,1652.89,0
+VERS.US,D,20240205,000000,41.6346,41.6346,41.5962,41.5962,425.289,0
+VERS.US,D,20240206,000000,41.7142,41.7258,41.5749,41.7258,979.272,0
+VERS.US,D,20240207,000000,41.4755,41.4755,41.2765,41.3082,939.055,0
+VERS.US,D,20240208,000000,41.4457,41.7346,41.4457,41.6443,683.68,0
+VERS.US,D,20240209,000000,42.0524,42.267,42.0425,42.267,269.45,0
+VERS.US,D,20240212,000000,42.7685,43.1365,42.5415,42.5415,503.711,0
+VERS.US,D,20240213,000000,41.7341,41.7341,41.2257,41.2257,454.446,0
+VERS.US,D,20240214,000000,41.8833,42.2879,41.8833,42.2879,314.694,0
+VERS.US,D,20240215,000000,42.4379,42.4379,42.4379,42.4379,76.4113,0
+VERS.US,D,20240216,000000,41.662,41.662,41.662,41.662,66.3572,0
+VERS.US,D,20240220,000000,40.974,41.0624,40.7395,41.0624,1148.18,0
+VERS.US,D,20240221,000000,40.5613,40.6848,40.3914,40.6848,340.835,0
+VERS.US,D,20240222,000000,41.6346,41.6347,41.6157,41.6157,629.388,0
+VERS.US,D,20240223,000000,41.6247,41.6248,41.3138,41.3138,1348.25,0
+VERS.US,D,20240226,000000,41.5649,41.6096,41.5649,41.6096,331.786,0
+VERS.US,D,20240227,000000,41.4954,41.4954,41.2965,41.4704,1117.01,0
+VERS.US,D,20240228,000000,41.3461,41.3461,41.3297,41.3297,461.484,0
+VERS.US,D,20240229,000000,41.9828,41.9828,41.9382,41.9382,179.968,0
+VERS.US,D,20240301,000000,42.5166,42.5166,42.5166,42.5166,250.347,0
+VERS.US,D,20240304,000000,42.3707,42.3707,42.1966,42.1966,430.316,0
+VERS.US,D,20240305,000000,41.7541,41.7541,41.197,41.197,813.379,0
+VERS.US,D,20240306,000000,41.8633,41.9728,41.5637,41.5637,399.149,0
+VERS.US,D,20240307,000000,42.4602,42.6372,42.4601,42.5244,475.56,0
+VERS.US,D,20240308,000000,42.6096,42.6096,42.1961,42.1961,331.786,0
+VERS.US,D,20240311,000000,42.3905,42.3905,42.0162,42.0162,1306.03,0
+VERS.US,D,20240312,000000,42.132,42.3775,42.132,42.3775,365.97,0
+VERS.US,D,20240313,000000,42.3309,42.3707,42.1572,42.1572,420.262,0
+VERS.US,D,20240314,000000,41.4264,41.4264,41.4264,41.4264,136.736,0
+VERS.US,D,20240315,000000,40.9682,40.9683,40.9431,40.9431,508.739,0
+VERS.US,D,20240318,000000,40.7793,40.7793,40.6016,40.6016,734.956,0
+VERS.US,D,20240319,000000,40.5172,40.5172,40.5172,40.5172,173.936,0
+VERS.US,D,20240320,000000,41.2171,41.2171,41.2171,41.2171,198.881,0
+VERS.US,D,20240321,000000,41.1112,41.1112,41.1112,41.1112,111.494,0
+VERS.US,D,20240322,000000,41.1147,41.1147,41.1147,41.1147,249.104,0
+VERS.US,D,20240325,000000,40.7787,40.7787,40.7787,40.7787,27.1202,0
+VERS.US,D,20240326,000000,40.9477,40.9477,40.6245,40.6245,113.503,0
+VERS.US,D,20240327,000000,40.8083,41.156,40.8083,41.156,299.327,0
+VERS.US,D,20240328,000000,41.1764,41.1764,41.1764,41.1764,149.663,0
+VERS.US,D,20240401,000000,41.0641,41.0641,41.0641,41.0641,171.761,0
+VERS.US,D,20240402,000000,40.4399,40.6157,40.3901,40.6157,948.204,0
+VERS.US,D,20240403,000000,40.6511,40.6511,40.6511,40.6511,89.3964,0
+VERS.US,D,20240404,000000,40.3301,40.3301,40.3301,40.3301,329.46,0
+VERS.US,D,20240405,000000,40.5965,40.5965,40.5965,40.5965,23.1024,0
+VERS.US,D,20240408,000000,40.7639,40.7639,40.7639,40.7639,63.2806,0
+VERS.US,D,20240409,000000,41.1152,41.1152,41.1152,41.1152,51.2271,0
+VERS.US,D,20240410,000000,40.2531,40.2531,40.2531,40.2531,153.681,0
+VERS.US,D,20240411,000000,40.7764,40.7764,40.7764,40.7764,97.432,0
+VERS.US,D,20240412,000000,39.8226,39.8226,39.6676,39.6676,603.676,0
+VERS.US,D,20240415,000000,38.9782,38.9782,38.9782,38.9782,208.926,0
+VERS.US,D,20240416,000000,38.8187,38.8187,38.8187,38.8187,146.65,0
+VERS.US,D,20240417,000000,38.9067,38.9067,38.3369,38.3369,669.97,0
+VERS.US,D,20240418,000000,38.8271,38.8271,38.2889,38.2889,211.939,0
+VERS.US,D,20240419,000000,37.4905,37.4905,37.4905,37.4905,162.721,0
+VERS.US,D,20240422,000000,37.8017,38.4338,37.7717,38.2378,71832.5,0
+VERS.US,D,20240423,000000,38.7246,38.7246,38.7246,38.7246,210.935,0
+VERS.US,D,20240424,000000,38.8171,38.8172,38.7593,38.7593,517.293,0
+VERS.US,D,20240425,000000,38.4982,38.4982,38.4982,38.4982,29.1291,0
+VERS.US,D,20240426,000000,39.396,39.396,39.396,39.396,22.0979,0
+VERS.US,D,20240429,000000,39.4941,39.6427,39.4941,39.6427,204.908,0
+VERS.US,D,20240430,000000,39.5936,39.5936,39.0037,39.0037,1347.97,0
+VERS.US,D,20240501,000000,38.9465,39.5638,38.8856,38.8856,2103.32,0
+VERS.US,D,20240502,000000,39.4145,39.7877,39.4145,39.7877,413.835,0
+VERS.US,D,20240503,000000,40.639,40.639,40.5098,40.5098,423.879,0
+VERS.US,D,20240506,000000,41.1329,41.1329,41.1329,41.1329,299.327,0
+VERS.US,D,20240507,000000,41.1766,41.1766,41.1009,41.1009,282.251,0
+VERS.US,D,20240508,000000,40.9774,40.9774,40.9774,40.9774,53.236,0
+VERS.US,D,20240509,000000,40.7386,40.84,40.7386,40.84,360.598,0
+VERS.US,D,20240510,000000,40.5976,40.5976,40.5976,40.5976,5.02227,0
+VERS.US,D,20240513,000000,40.9377,40.9377,40.9377,40.9377,258.144,0
+VERS.US,D,20240514,000000,41.6988,41.6988,41.6592,41.6592,223.993,0
+VERS.US,D,20240515,000000,42.2831,42.2831,42.2831,42.2831,306.358,0
+VERS.US,D,20240516,000000,42.1921,42.2103,42.1921,42.2103,411.826,0
+VERS.US,D,20240517,000000,41.9307,41.9307,41.9307,41.9307,365.621,0
+VERS.US,D,20240520,000000,42.3809,42.3809,42.3773,42.3773,434.928,0
+VERS.US,D,20240521,000000,42.1809,42.1809,42.1809,42.1809,30.1336,0
+VERS.US,D,20240522,000000,42.0825,42.1037,42.0527,42.1037,4146.38,0
+VERS.US,D,20240523,000000,42.6002,42.6002,41.62,41.62,203.904,0
+VERS.US,D,20240524,000000,42.0168,42.0168,42.0168,42.0168,58.2583,0
+VERS.US,D,20240528,000000,42.5605,42.5606,42.4007,42.4007,262.162,0
+VERS.US,D,20240529,000000,42.1722,42.1722,41.9382,41.9382,1635.25,0
+VERS.US,D,20240530,000000,41.7739,41.875,41.6223,41.6223,272.207,0
+VERS.US,D,20240531,000000,41.3669,41.7918,41.2563,41.7918,1714.6,0
+VERS.US,D,20240603,000000,42.0527,42.0527,41.8835,41.9054,295.309,0
+VERS.US,D,20240604,000000,41.6906,41.6906,41.6906,41.6906,126.561,0
+VERS.US,D,20240605,000000,42.5605,42.7517,42.5605,42.7517,1074.76,0
+VERS.US,D,20240606,000000,42.6799,42.8397,42.6799,42.8397,347.541,0
+VERS.US,D,20240607,000000,42.4894,42.4894,42.4894,42.4894,8.03563,0
+VERS.US,D,20240610,000000,42.5606,42.602,42.5606,42.602,343.523,0
+VERS.US,D,20240611,000000,42.6179,42.9544,42.6179,42.9544,235.042,0
+VERS.US,D,20240612,000000,43.8646,43.9343,43.4763,43.7142,2226.87,0
+VERS.US,D,20240613,000000,43.1915,43.1915,43.1915,43.1915,23.1024,0
+VERS.US,D,20240614,000000,42.7098,42.7931,42.6998,42.7931,2037.03,0
+VERS.US,D,20240617,000000,42.6401,43.1964,42.6202,43.1964,2761.24,0
+VERS.US,D,20240618,000000,43.0603,43.0603,43.0603,43.0603,85.3785,0
+VERS.US,D,20240620,000000,43.337,43.337,43.108,43.1449,2172.63,0
+VERS.US,D,20240621,000000,43.1279,43.1809,43.0582,43.1809,1228.44,0
+VERS.US,D,20240624,000000,43.1201,43.1201,42.8393,42.8393,158.703,0
+VERS.US,D,20240625,000000,42.9686,43.1131,42.9387,43.1131,449.995,0
+VERS.US,D,20240626,000000,42.9076,43.5218,42.9076,43.5218,339.042,0
+VERS.US,D,20240627,000000,43.6852,43.7264,43.6852,43.7264,538.657,0
+VERS.US,D,20240628,000000,43.5215,43.5215,43.5215,43.5215,35.108,0
+VERS.US,D,20240701,000000,43.0371,43.1519,43.0322,43.1519,262.808,0
+VERS.US,D,20240702,000000,42.9973,43.6553,42.9973,43.6553,917.823,0
+VERS.US,D,20240703,000000,43.8681,43.8681,43.8681,43.8681,96.2962,0
+VERS.US,D,20240705,000000,43.8746,44.2409,43.8746,44.2409,277.854,0
+VERS.US,D,20240708,000000,44.6921,44.8547,44.6921,44.8547,327.005,0
+VERS.US,D,20240709,000000,44.5952,44.5952,44.5952,44.5952,310.956,0
+VERS.US,D,20240710,000000,44.8317,45.0386,44.7818,45.0386,805.477,0
+VERS.US,D,20240711,000000,44.9613,45.1265,44.9613,45.1265,222.685,0
+VERS.US,D,20240712,000000,45.8474,45.8474,45.688,45.688,254.783,0
+VERS.US,D,20240715,000000,46.1143,46.1143,46.1143,46.1143,13.0401,0
+VERS.US,D,20240716,000000,46.4566,46.9324,46.4566,46.9324,291.897,0
+VERS.US,D,20240717,000000,46.0978,46.0978,45.5638,45.5638,1193.67,0
+VERS.US,D,20240718,000000,44.9114,44.9306,44.8627,44.8627,418.286,0
+VERS.US,D,20240719,000000,44.3425,44.3425,44.3425,44.3425,261.805,0
+VERS.US,D,20240722,000000,45.0768,45.0768,45.0768,45.0768,123.379,0
+VERS.US,D,20240723,000000,45.2137,45.2137,45.2137,45.2137,26.0802,0
+VERS.US,D,20240724,000000,43.6565,43.6565,43.6565,43.6565,93.2869,0
+VERS.US,D,20240725,000000,43.3725,43.3725,43.3725,43.3725,241.743,0
+VERS.US,D,20240726,000000,43.7749,43.7749,43.7749,43.7749,115.354,0
+VERS.US,D,20240729,000000,43.482,43.482,43.482,43.482,54.1666,0
+VERS.US,D,20240730,000000,42.8221,42.8221,42.8221,42.8221,13.0401,0
+VERS.US,D,20240731,000000,43.6464,43.6464,43.6464,43.6464,81.2499,0
+VERS.US,D,20240801,000000,41.8763,41.8763,41.8763,41.8763,386.188,0
+VERS.US,D,20240802,000000,40.1679,40.1679,40.1679,40.1679,212.654,0
+VERS.US,D,20240805,000000,39.0993,39.0993,38.5411,38.7587,4769.67,0
+VERS.US,D,20240806,000000,38.8604,38.8604,38.8604,38.8604,56.1728,0
+VERS.US,D,20240807,000000,39.7673,39.7673,38.3806,38.3806,444.366,0
+VERS.US,D,20240808,000000,39.3842,39.3842,39.3842,39.3842,164.506,0
+VERS.US,D,20240809,000000,39.543,39.5999,39.543,39.5999,109.336,0
+VERS.US,D,20240812,000000,39.2461,39.2461,39.2461,39.2461,91.2808,0
+VERS.US,D,20240813,000000,39.8769,40.5305,39.8769,40.5305,221.681,0
+VERS.US,D,20240814,000000,40.3598,40.3598,40.3598,40.3598,25.0771,0
+VERS.US,D,20240815,000000,40.9636,41.3574,40.9636,41.3089,433.333,0
+VERS.US,D,20240816,000000,41.4496,41.7626,41.4496,41.7626,423.302,0
+VERS.US,D,20240819,000000,42.5985,42.5985,42.5985,42.5985,92.2838,0
+VERS.US,D,20240820,000000,42.5963,42.5963,42.5963,42.5963,51.1573,0
+VERS.US,D,20240821,000000,43.3144,43.3144,43.3144,43.3144,54.1666,0
+VERS.US,D,20240822,000000,43.3877,43.3877,42.3894,42.3894,206.635,0
+VERS.US,D,20240823,000000,43.2266,43.3948,43.2266,43.3948,441.357,0
+VERS.US,D,20240826,000000,43.246,43.246,42.8698,42.8698,167.515,0
+VERS.US,D,20240827,000000,42.7222,42.7222,42.6573,42.6573,253.78,0
+VERS.US,D,20240828,000000,42.1294,42.1294,42.1294,42.1294,34.1049,0
+VERS.US,D,20240829,000000,42.2321,42.2321,42.2321,42.2321,206.635,0
+VERS.US,D,20240830,000000,42.6898,42.6898,42.6898,42.6898,60.1851,0
+VERS.US,D,20240903,000000,41.2056,41.2056,41.2056,41.2056,151.465,0
+VERS.US,D,20240904,000000,41.3325,41.3561,41.2723,41.2723,303.934,0
+VERS.US,D,20240905,000000,41.2602,41.2602,41.2602,41.2602,99.3054,0
+VERS.US,D,20240906,000000,41.3325,41.3325,40.4212,40.5299,372.144,0
+VERS.US,D,20240909,000000,41.0014,41.0014,41.0014,41.0014,117.361,0
+VERS.US,D,20240910,000000,41.0035,41.4061,41.0035,41.4061,290.894,0
+VERS.US,D,20240911,000000,42.0698,42.0698,42.0698,42.0698,296.913,0
+VERS.US,D,20240912,000000,42.6384,42.6384,42.6379,42.6379,273.842,0
+VERS.US,D,20240913,000000,43.2216,43.2216,43.2216,43.2216,31.0956,0
+VERS.US,D,20240916,000000,43.0173,43.0294,43.0173,43.0294,124.382,0
+VERS.US,D,20240917,000000,42.9382,42.9382,42.9382,42.9382,23.0709,0
+VERS.US,D,20240918,000000,43.436,43.436,42.8062,42.8062,224.691,0
+VERS.US,D,20240919,000000,43.9145,43.9145,43.5234,43.5234,450.385,0
+VERS.US,D,20240920,000000,42.9562,42.9562,42.9562,42.9562,145.447,0
+VERS.US,D,20240923,000000,42.8226,42.8226,42.8226,42.8226,161.496,0
+VERS.US,D,20240924,000000,43.4837,43.4837,43.4837,43.4837,66.2036,0
+VERS.US,D,20240925,000000,43.2796,43.2796,43.2796,43.2796,70,0
+VERS.US,D,20240926,000000,44.1,44.1,44.1,44.1,25,0
+VERS.US,D,20240927,000000,44.0054,44.0054,44.0054,44.0054,88,0
+VERS.US,D,20240930,000000,43.82,44.01,43.82,44.0058,397,0
+VERS.US,D,20241001,000000,43.17,43.215,43.17,43.215,473,0
+VERS.US,D,20241002,000000,43.5906,43.5906,43.5906,43.5906,171,0
+VERS.US,D,20241003,000000,43.5487,43.5487,43.5487,43.5487,52,0
+VERS.US,D,20241004,000000,44.0948,44.0948,44.0948,44.0948,6,0
+VERS.US,D,20241007,000000,43.6667,43.6667,43.6667,43.6667,62,0
+VERS.US,D,20241008,000000,44.0005,44.0005,44.0005,44.0005,58,0
+VERS.US,D,20241009,000000,44.18,44.2877,44.18,44.2877,243,0
+VERS.US,D,20241010,000000,44.2751,44.2751,44.2751,44.2751,168,0
+VERS.US,D,20241011,000000,44.8638,44.8638,44.8638,44.8638,106,0
+VERS.US,D,20241014,000000,45,45.2731,45,45.2731,1229,0
+VERS.US,D,20241015,000000,45.46,45.46,44.6762,44.6762,130,0
+VERS.US,D,20241016,000000,44.46,44.5669,44.46,44.5669,898,0
+VERS.US,D,20241017,000000,44.3759,44.3759,44.3759,44.3759,28,0
+VERS.US,D,20241018,000000,44.6039,44.6039,44.6039,44.6039,28,0
+VERS.US,D,20241021,000000,44.47,44.47,44.47,44.47,78,0
+VERS.US,D,20241022,000000,44.5744,44.5744,44.5744,44.5744,87,0
+VERS.US,D,20241023,000000,43.8213,43.8213,43.8213,43.8213,19,0
+VERS.US,D,20241024,000000,44.0055,44.0055,44.0055,44.0055,57,0
+VERS.US,D,20241025,000000,44.0593,44.0593,44.0593,44.0593,54,0
+VERS.US,D,20241028,000000,44.68,44.74,44.68,44.7003,428,0
+VERS.US,D,20241029,000000,44.807,44.807,44.807,44.807,43,0
+VERS.US,D,20241030,000000,44.4454,44.4454,44.4454,44.4454,57,0
+VERS.US,D,20241031,000000,43.6648,43.6648,43.6648,43.6648,95,0
+VERS.US,D,20241104,000000,43.4004,43.4004,43.4004,43.4004,61,0
+VERS.US,D,20241105,000000,43.9737,43.9737,43.9737,43.9737,80,0
+VERS.US,D,20241106,000000,44.9177,44.9177,44.9177,44.9177,10,0
+VERS.US,D,20241107,000000,45.7,45.7016,45.7,45.7016,252,0
+VERS.US,D,20241108,000000,45.2404,45.2404,45.2404,45.2404,13,0
+VERS.US,D,20241112,000000,44.79,44.8035,44.79,44.8035,251,0
+VERS.US,D,20241113,000000,44.51,44.51,44.4435,44.4435,415,0
+VERS.US,D,20241118,000000,43.42,43.42,43.2416,43.2416,239,0
+VERS.US,D,20241122,000000,45.5,45.5856,45.5,45.5856,1218,0
+VERS.US,D,20241126,000000,46.85,46.85,46.2235,46.2235,146,0
+VERS.US,D,20241202,000000,48.24,48.2656,47.948,47.948,419,0
+VERS.US,D,20241203,000000,48,48.2361,48,48.2361,544,0
+VERS.US,D,20241206,000000,49.2,49.2,49.1496,49.1496,371,0
+VERS.US,D,20241210,000000,49.77,49.77,49.4779,49.4779,345,0
+VERS.US,D,20241211,000000,50.14,50.25,50.1386,50.1386,457,0
+VERS.US,D,20241216,000000,50.62,50.62,50.12,50.4108,547,0
+VERS.US,D,20241218,000000,51,51.28,48.8654,48.8654,338,0
+VERS.US,D,20241219,000000,49.46,49.46,48.7354,48.7354,296,0
+VERS.US,D,20241220,000000,48.0445,50.1199,48.0445,49.781,747,0
+VERS.US,D,20241223,000000,49.46,50.3372,49.46,50.3372,246,0
+VERS.US,D,20241224,000000,50.39,50.4132,50.39,50.4132,254,0
+VERS.US,D,20241226,000000,51.84,51.9206,51.84,51.9206,1151,0
+VERS.US,D,20241227,000000,51.6,51.6,51.26,51.3835,721,0
+VERS.US,D,20241230,000000,50.51,50.51,50.2837,50.2837,269,0
+VERS.US,D,20241231,000000,50.0501,50.0501,49.1087,49.1087,532,0
+VERS.US,D,20250102,000000,49.89,49.96,49.5088,49.5088,530,0
+VERS.US,D,20250103,000000,50.3599,50.7452,50.3599,50.7452,133,0
+VERS.US,D,20250106,000000,54.11,56.1527,54.1,56.1527,1061,0
+VERS.US,D,20250107,000000,57.565,57.69,54.9602,54.9602,1018,0
+VERS.US,D,20250110,000000,53.65,53.65,52.9402,52.9402,244,0
+VERS.US,D,20250113,000000,51.19,51.5895,51.19,51.5895,1078,0
+VERS.US,D,20250114,000000,51.81,51.81,50.4479,50.4479,407,0
+VERS.US,D,20250116,000000,52.23,52.23,52.1674,52.1674,250,0
+VERS.US,D,20250117,000000,52.81,52.81,52.7037,52.7037,184,0
+VERS.US,D,20250121,000000,53.6701,53.6701,53.539,53.539,570,0
+VERS.US,D,20250206,000000,54.5,54.5,54.11,54.1332,845,0
+VERS.US,D,20250210,000000,53.82,53.94,53.7114,53.7114,736,0
+VERS.US,D,20250213,000000,53.77,54.3436,53.35,54.3436,1187,0
+VERS.US,D,20250214,000000,54.97,55.0312,54.83,55.0312,1166,0
+VERS.US,D,20250218,000000,55,55.28,55,55.28,1224,0
+VERS.US,D,20250221,000000,53.92,53.92,53.6047,53.6047,501,0
+VERS.US,D,20250224,000000,53.3201,53.3201,53.3201,53.3201,362,0
+VERS.US,D,20250227,000000,52.09,52.09,50.8979,50.8979,150,0
+VERS.US,D,20250303,000000,50.7,50.82,49.0762,49.0762,880,0
+VERS.US,D,20250304,000000,47.8,49.3698,47.78,49.3698,2112,0
+VERS.US,D,20250305,000000,49.32,50.4088,49.29,50.4088,1323,0
+VERS.US,D,20250306,000000,50.16,50.16,49.0269,49.0269,416,0
+VERS.US,D,20250307,000000,49.63,49.63,49.63,49.63,367,0
+VERS.US,D,20250310,000000,48.52,48.52,47.03,47.2854,1149,0
+VERS.US,D,20250311,000000,47.38,47.38,46.8,47.1596,326,0
+VERS.US,D,20250312,000000,47.61,47.7546,47.4846,47.4846,835,0
+VERS.US,D,20250313,000000,46.97,46.97,46.5813,46.5813,226,0
+VERS.US,D,20250318,000000,47.97,47.9835,47.97,47.9835,342,0
+VERS.US,D,20250320,000000,48.59,48.59,47.94,48.0307,331,0
+VERS.US,D,20250324,000000,49.52,49.52,49.34,49.4705,900,0
+VERS.US,D,20250327,000000,47.92,47.92,47.6893,47.6893,323,0
+VERS.US,D,20250328,000000,46.92,46.92,46.2291,46.2291,121,0
+VERS.US,D,20250331,000000,44.94,45.949,44.94,45.949,279,0
+VERS.US,D,20250402,000000,46.88,46.88,46.6646,46.6646,238,0
+VERS.US,D,20250404,000000,41.64,41.64,40.78,41.0484,1055,0
+VERS.US,D,20250407,000000,41.93,41.93,38.98,40.9707,1705,0
+VERS.US,D,20250408,000000,40.36,40.58,39.13,39.5727,598,0
+VERS.US,D,20250409,000000,43.35,44.5535,43.35,44.5535,599,0
+VERS.US,D,20250410,000000,42.53,43.14,42.01,42.3299,1212,0
+VERS.US,D,20250411,000000,42.49,43.2419,42.49,43.2419,982,0
+VERS.US,D,20250414,000000,44.2,44.2,43.4612,43.4612,476,0
+VERS.US,D,20250416,000000,43.175,43.175,42.34,42.5181,569,0
+VERS.US,D,20250422,000000,42.75,42.8358,42.75,42.8358,604,0
+VERS.US,D,20250423,000000,44.36,44.43,43.76,43.8345,1274,0
+VERS.US,D,20250429,000000,45.75,45.964,45.75,45.964,352,0
+VERS.US,D,20250501,000000,46.23,46.23,45.97,45.9751,740,0
+VERS.US,D,20250507,000000,45.68,46.39,45.68,45.9313,957,0
+VERS.US,D,20250508,000000,45.92,46.64,45.92,46.253,385,0
+VERS.US,D,20250509,000000,46.33,46.4463,46.33,46.4463,357,0
+VERS.US,D,20250515,000000,49.08,49.48,49.08,49.4,507,0
+VERS.US,D,20250523,000000,48.01,48.1,48.01,48.1,263,0
+VERS.US,D,20250528,000000,50,50.1501,49.8869,49.8869,760,0
+VERS.US,D,20250606,000000,50.85,50.9104,50.85,50.9104,188,0
+VERS.US,D,20250613,000000,50.8682,50.8682,50.2342,50.2342,552,0
+VERS.US,D,20250616,000000,51.06,51.6693,51.06,51.6693,556,0
+VERS.US,D,20250617,000000,51.51,51.51,51.0517,51.0517,378,0
+VERS.US,D,20250618,000000,51.35,51.35,51.2671,51.2671,549,0
+VERS.US,D,20250630,000000,52.91,52.918,52.91,52.918,398,0
+VERS.US,D,20250707,000000,53.1018,53.1018,53.0653,53.0653,264,0
+VERS.US,D,20250708,000000,53.09,53.5786,53.09,53.5786,408,0
+VERS.US,D,20250721,000000,56.72,56.72,56.2545,56.2545,242,0
+VERS.US,D,20250725,000000,56.02,56.02,56.0094,56.0094,199,0
+VERS.US,D,20250728,000000,56.45,56.45,56.159,56.159,115,0
+VERS.US,D,20250731,000000,56.11,56.37,55.4119,55.4119,338,0
+VERS.US,D,20250801,000000,53.24,53.485,53.24,53.485,337,0
+VERS.US,D,20250826,000000,56.4,56.4181,56.4,56.4181,295,0
+VERS.US,D,20250828,000000,56.83,56.9539,56.8044,56.9539,574,0
+VERS.US,D,20250916,000000,59.62,59.6683,59.62,59.6683,152,0
+VERS.US,D,20250917,000000,59.18,59.9195,59.18,59.9195,292,0
+VERS.US,D,20250922,000000,61.941,62.5766,61.941,62.5766,475,0
+VERS.US,D,20250923,000000,62.61,62.61,61.761,61.8286,332,0
+VERS.US,D,20250924,000000,61.86,61.86,61.2399,61.2399,245,0
+VERS.US,D,20250925,000000,60.23,60.51,60.23,60.2664,395,0
+VERS.US,D,20250926,000000,60.35,60.7166,60.35,60.7166,190,0
+VERS.US,D,20250929,000000,61.55,61.55,61.2746,61.2746,262,0
+VERS.US,D,20251002,000000,62.14,62.2333,62.14,62.2333,123,0
+VERS.US,D,20251008,000000,63.343,63.8496,63.343,63.8496,147,0
+VERS.US,D,20251014,000000,61.8298,63.1235,61.54,63.1235,1142,0
+VERS.US,D,20251020,000000,64.56,64.7255,64.56,64.7255,180,0
+VERS.US,D,20251028,000000,65.71,65.71,65.6197,65.6197,280,0
+VERS.US,D,20251029,000000,66.05,66.05,65.4571,65.4571,433,0
+VERS.US,D,20251030,000000,64.49,64.5,63.6969,63.6969,463,0
+VERS.US,D,20251031,000000,63.77,64.3397,63.77,64.3397,801,0
+VERS.US,D,20251103,000000,64.66,64.66,64.4588,64.4588,476,0
+VERS.US,D,20251113,000000,61.72,62.28,60.1852,60.1852,1124,0
+VERS.US,D,20251114,000000,60.39,60.39,60.0348,60.0348,147,0
+VERS.US,D,20251117,000000,60.07,60.07,59.0457,59.0457,819,0
+VERS.US,D,20251121,000000,57.69,57.81,57.69,57.81,449,0
+VERS.US,D,20251124,000000,59.33,59.38,59.33,59.38,284,0
+VERS.US,D,20251125,000000,59.27,59.9032,59.27,59.9032,141,0
+VERS.US,D,20251202,000000,61.25,61.25,61.0182,61.0182,205,0
+VERS.US,D,20251211,000000,63.63,63.8149,63.6299,63.8149,514,0
+VERS.US,D,20251212,000000,61.8185,63.81,61.6895,61.6895,930,0
+VERS.US,D,20251216,000000,61.12,61.12,60.5,60.8613,402,0
+VERS.US,D,20251223,000000,62.09,62.13,62.09,62.13,270,0
+VERS.US,D,20251231,000000,61.63,61.63,61.5829,61.5829,372,0
+VERS.US,D,20260115,000000,63.23,63.23,62.7664,62.7664,223,0
+VERS.US,D,20260116,000000,64,64,63.1297,63.1297,1012,0
+VERS.US,D,20260130,000000,59.56,59.56,59.0883,59.0883,184,0
+VERS.US,D,20260204,000000,56.9001,56.9001,56.6311,56.6311,323,0
+VERS.US,D,20260205,000000,55.45,55.64,55.1023,55.1023,750,0
+VERS.US,D,20260210,000000,58.32,58.32,58.1,58.3112,714,0
diff --git a/daily/us/nyse etfs/2/veu.us.txt b/daily/us/nyse etfs/2/veu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..bf6c10fc694d4fdaa287abec41ea142c195e5977
--- /dev/null
+++ b/daily/us/nyse etfs/2/veu.us.txt	
@@ -0,0 +1,4768 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VEU.US,D,20070308,000000,35.8204,36.0981,35.8204,35.9981,160815.52267033,0
+VEU.US,D,20070309,000000,36.134,36.2816,36.0418,36.238,196912.06945198,0
+VEU.US,D,20070312,000000,36.2041,36.4409,36.1661,36.4098,152885.61082386,0
+VEU.US,D,20070313,000000,36.1661,36.1903,35.4408,35.4543,306976.1563049,0
+VEU.US,D,20070314,000000,35.3214,35.5059,34.8893,35.4961,219278.54029374,0
+VEU.US,D,20070315,000000,35.6758,35.8351,35.566,35.7943,80267.185625157,0
+VEU.US,D,20070316,000000,35.9224,36.0545,35.7088,35.8641,70976.830460613,0
+VEU.US,D,20070319,000000,36.238,36.303,35.9758,36.2894,66688.498911433,0
+VEU.US,D,20070320,000000,36.3817,36.5633,36.2041,36.5556,91872.663105397,0
+VEU.US,D,20070321,000000,36.7342,37.4041,36.5778,37.3391,166477.68570044,0
+VEU.US,D,20070322,000000,37.4041,37.44,37.1421,37.311,168743.37479943,0
+VEU.US,D,20070323,000000,37.3964,37.544,37.2983,37.4333,145950.54246358,0
+VEU.US,D,20070326,000000,37.4751,37.5138,37.0498,37.3916,107872.547579,0
+VEU.US,D,20070327,000000,37.2294,37.2789,37.1303,37.2294,89467.943084422,0
+VEU.US,D,20070328,000000,37.2517,37.2517,36.7691,36.8099,86612.144961013,0
+VEU.US,D,20070329,000000,37.2983,37.4041,36.9886,37.2731,81966.4524494,0
+VEU.US,D,20070330,000000,37.2983,37.3839,37.2226,37.2429,146941.26651505,0
+VEU.US,D,20070402,000000,37.4099,37.4973,37.2294,37.4547,63086.053244038,0
+VEU.US,D,20070403,000000,37.7246,37.9401,37.5674,37.8402,108290.67020363,0
+VEU.US,D,20070404,000000,38.0062,38.0896,37.8402,38.0392,286022.65157396,0
+VEU.US,D,20070405,000000,38.1451,38.2878,38.046,38.2305,213048.92513019,0
+VEU.US,D,20070409,000000,38.3567,38.4218,38.2392,38.2878,144958.78855344,0
+VEU.US,D,20070410,000000,38.4247,38.5247,38.2966,38.4577,202287.93176867,0
+VEU.US,D,20070411,000000,38.7121,38.7121,38.1451,38.3044,225791.36659466,0
+VEU.US,D,20070412,000000,38.1762,38.5713,38.0606,38.5131,66105.598897783,0
+VEU.US,D,20070413,000000,38.6053,38.7314,38.481,38.6684,133918.70348926,0
+VEU.US,D,20070416,000000,39.0306,39.2461,38.9646,39.2461,511884.04855896,0
+VEU.US,D,20070417,000000,39.1189,39.188,38.8451,39.0306,277030.95542702,0
+VEU.US,D,20070418,000000,38.9354,39.1335,38.8539,39.0025,218851.14894098,0
+VEU.US,D,20070419,000000,38.6917,39.0918,38.5713,38.7762,228200.20605036,0
+VEU.US,D,20070420,000000,39.1733,39.2899,39.1335,39.2064,161663.09636508,0
+VEU.US,D,20070423,000000,39.0422,39.2005,38.9412,38.9646,123867.28275919,0
+VEU.US,D,20070424,000000,38.9209,39.0636,38.7247,38.8899,171714.51709515,0
+VEU.US,D,20070425,000000,39.1277,39.3472,39.0694,39.2831,257218.53411502,0
+VEU.US,D,20070426,000000,39.1335,39.2064,39.0306,39.0569,137030.93642433,0
+VEU.US,D,20070427,000000,38.9947,39.1733,38.8539,39.1733,125564.48986607,0
+VEU.US,D,20070430,000000,38.9947,39.0782,38.6596,38.7121,133350.22149715,0
+VEU.US,D,20070501,000000,38.9577,38.9878,38.5772,38.7384,100082.69651319,0
+VEU.US,D,20070502,000000,38.8451,39.1578,38.8451,39.1277,145238.91011477,0
+VEU.US,D,20070503,000000,38.9947,39.3277,38.9947,39.2539,237679.02535359,0
+VEU.US,D,20070504,000000,39.5597,39.6151,39.4015,39.5647,149343.92681866,0
+VEU.US,D,20070507,000000,39.7686,39.8782,39.6074,39.6802,141561.28476363,0
+VEU.US,D,20070508,000000,39.5375,39.5375,39.1335,39.3199,138448.02196988,0
+VEU.US,D,20070509,000000,39.4763,39.6151,39.3762,39.6006,319502.32744628,0
+VEU.US,D,20070510,000000,39.2744,39.3199,38.6267,38.8539,209225.05984631,0
+VEU.US,D,20070511,000000,39.0986,39.4607,39.0636,39.4607,108719.09141508,0
+VEU.US,D,20070514,000000,39.5229,39.6006,39.1801,39.385,270236.97770609,0
+VEU.US,D,20070515,000000,39.3345,39.621,39.2384,39.3122,81824.331951373,0
+VEU.US,D,20070516,000000,39.552,39.6006,39.2744,39.5734,127828.1192477,0
+VEU.US,D,20070517,000000,39.385,39.4832,39.2286,39.4832,141561.28476363,0
+VEU.US,D,20070518,000000,39.552,39.9112,39.4529,39.9112,221116.83803997,0
+VEU.US,D,20070521,000000,39.686,39.686,39.4889,39.5597,207941.85592934,0
+VEU.US,D,20070522,000000,39.7307,39.7511,39.5597,39.6151,134482.03618796,0
+VEU.US,D,20070523,000000,40.0532,40.088,39.7841,39.8492,127404.84732966,0
+VEU.US,D,20070524,000000,39.8782,39.9812,39.2064,39.3122,138591.17232658,0
+VEU.US,D,20070525,000000,39.5229,39.7239,39.385,39.7239,274486.17462538,0
+VEU.US,D,20070529,000000,39.8492,39.9065,39.4889,39.6006,225791.36659466,0
+VEU.US,D,20070530,000000,39.4084,39.8054,39.2744,39.7919,207104.58082139,0
+VEU.US,D,20070531,000000,40.1095,40.1444,39.9812,39.9958,144676.60727474,0
+VEU.US,D,20070601,000000,40.2454,40.3842,40.2152,40.3842,195492.92418906,0
+VEU.US,D,20070604,000000,40.5483,40.5483,40.3298,40.4619,163075.03261723,0
+VEU.US,D,20070605,000000,40.5415,40.5774,40.0532,40.2229,189687.61080224,0
+VEU.US,D,20070606,000000,40.0181,40.0532,39.5597,39.6569,242635.73518697,0
+VEU.US,D,20070607,000000,39.552,39.6278,38.8684,38.9577,200169.51246111,0
+VEU.US,D,20070608,000000,39.1578,39.5442,39.0306,39.5442,254665.51444393,0
+VEU.US,D,20070611,000000,39.5229,39.8133,39.4452,39.6006,109569.75468588,0
+VEU.US,D,20070612,000000,39.3472,39.4889,38.9577,38.9947,164356.17681683,0
+VEU.US,D,20070613,000000,39.1937,39.5327,39.1277,39.5327,197615.46293134,0
+VEU.US,D,20070614,000000,39.5597,39.9065,39.5597,39.8229,137598.38855776,0
+VEU.US,D,20070615,000000,40.4765,40.5356,40.291,40.3842,179641.33936557,0
+VEU.US,D,20070618,000000,40.5133,40.6172,40.3929,40.4492,112399.80634225,0
+VEU.US,D,20070619,000000,40.4492,40.5279,40.2802,40.4212,151468.52527831,0
+VEU.US,D,20070620,000000,40.725,40.725,40.0347,40.0744,260895.12960748,0
+VEU.US,D,20070621,000000,40.2802,41.2824,39.9277,40.4687,127542.84839297,0
+VEU.US,D,20070622,000000,40.4084,40.4084,39.7919,39.8627,211773.96008268,0
+VEU.US,D,20070625,000000,39.9812,40.2055,39.6501,39.7307,193365.23615338,0
+VEU.US,D,20070626,000000,40.1375,40.1375,39.6987,39.7074,119053.72328252,0
+VEU.US,D,20070627,000000,39.5597,39.988,39.388,39.988,178930.73687544,0
+VEU.US,D,20070628,000000,40.124,40.2376,39.9812,39.988,327853.45149342,0
+VEU.US,D,20070629,000000,40.2454,40.4084,39.9277,40.2687,126130.91214082,0
+VEU.US,D,20070702,000000,40.4084,40.6172,40.4084,40.5629,230036.44407922,0
+VEU.US,D,20070703,000000,41.0397,41.1008,40.8998,41.0105,135475.84981547,0
+VEU.US,D,20070705,000000,41.1823,41.1823,40.7095,40.9648,261036.22024682,0
+VEU.US,D,20070706,000000,41.0318,41.3038,40.9882,41.2512,299824.81762155,0
+VEU.US,D,20070709,000000,41.5707,41.6087,41.432,41.5222,247448.26480497,0
+VEU.US,D,20070710,000000,41.3513,41.3513,40.923,40.9532,290480.90980558,0
+VEU.US,D,20070711,000000,41.1144,41.3387,40.9648,41.2891,220694.59598061,0
+VEU.US,D,20070712,000000,41.5077,42.0863,41.4242,42.0592,240084.77523325,0
+VEU.US,D,20070713,000000,42.1009,42.1708,41.9271,42.0418,270948.61005491,0
+VEU.US,D,20070716,000000,42.0175,42.1242,41.8193,41.8893,274063.93256602,0
+VEU.US,D,20070717,000000,41.995,41.995,41.827,41.9747,252261.82428164,0
+VEU.US,D,20070718,000000,41.7465,41.7465,41.3242,41.6698,182753.57230064,0
+VEU.US,D,20070719,000000,42.034,42.065,41.86,41.9747,188414.70547208,0
+VEU.US,D,20070720,000000,42.0175,42.0175,41.3737,41.5309,277030.95542702,0
+VEU.US,D,20070723,000000,42.1009,42.1009,41.8435,42.065,174823.66045417,0
+VEU.US,D,20070724,000000,41.8115,41.8115,41.0057,41.3804,234002.42986114,0
+VEU.US,D,20070725,000000,41.3678,41.4775,40.7939,41.1737,282415.05661317,0
+VEU.US,D,20070726,000000,40.5483,40.5483,39.2384,39.7919,383629.56781717,0
+VEU.US,D,20070727,000000,39.7607,40.088,39.0859,40.088,259903.37569733,0
+VEU.US,D,20070730,000000,39.7162,40.0181,39.4957,39.9958,274344.05412735,0
+VEU.US,D,20070731,000000,40.2687,40.5133,39.7375,39.7986,295152.34878422,0
+VEU.US,D,20070801,000000,39.5229,39.8842,39.0238,39.8229,273498.54014995,0
+VEU.US,D,20070802,000000,39.9112,39.9112,39.5229,39.8133,163362.36318932,0
+VEU.US,D,20070803,000000,39.7307,39.7307,38.8539,38.8539,154298.57693468,0
+VEU.US,D,20070806,000000,38.9947,39.5734,38.8539,39.5734,264721.05460873,0
+VEU.US,D,20070807,000000,39.2539,39.8297,39.1277,39.621,342720.49141754,0
+VEU.US,D,20070808,000000,40.0532,40.5415,39.988,40.291,277173.07592504,0
+VEU.US,D,20070809,000000,39.4161,39.4249,38.783,38.8899,331963.61749073,0
+VEU.US,D,20070810,000000,38.3237,38.8024,38.1451,38.5713,273775.57213524,0
+VEU.US,D,20070813,000000,39.1733,39.2899,38.5014,38.5014,191528.99812451,0
+VEU.US,D,20070814,000000,38.9064,38.9064,38.0129,38.0392,244470.94335715,0
+VEU.US,D,20070815,000000,37.4547,37.8965,37.0886,37.0963,508063.27285111,0
+VEU.US,D,20070816,000000,36.5215,36.7342,35.6039,36.5633,600357.14815718,0
+VEU.US,D,20070817,000000,38.1451,45.5713,36.0331,37.4973,372303.18203959,0
+VEU.US,D,20070820,000000,37.6527,37.6653,37.008,37.5876,204414.58994568,0
+VEU.US,D,20070821,000000,37.3839,37.5246,37.1769,37.3701,206818.28010797,0
+VEU.US,D,20070822,000000,38.0693,38.4412,38.0606,38.4412,178791.70595345,0
+VEU.US,D,20070823,000000,38.8247,38.9024,38.3237,38.5829,386178.46805354,0
+VEU.US,D,20070824,000000,38.7189,39.2461,38.5772,39.2461,161375.76579298,0
+VEU.US,D,20070827,000000,39.1733,39.2064,38.8539,39.0238,119192.7542045,0
+VEU.US,D,20070828,000000,38.8316,38.8316,37.978,37.978,291613.75435507,0
+VEU.US,D,20070829,000000,38.5131,39.0859,38.4577,39.0782,159960.73996479,0
+VEU.US,D,20070830,000000,38.45,39.2064,38.45,38.8024,142975.28073313,0
+VEU.US,D,20070831,000000,39.7607,39.8997,39.4529,39.7239,145101.93891015,0
+VEU.US,D,20070904,000000,39.5947,40.1317,39.4161,40.0016,212622.56363611,0
+VEU.US,D,20070905,000000,39.4889,39.4889,39.1413,39.2899,505657.52297145,0
+VEU.US,D,20070906,000000,39.5229,39.7074,39.2987,39.6074,96404.041303379,0
+VEU.US,D,20070907,000000,39.15,39.2131,38.8092,38.9782,249284.50283383,0
+VEU.US,D,20070910,000000,39.2131,39.2131,38.5189,38.9782,108434.85041902,0
+VEU.US,D,20070911,000000,39.385,39.6006,39.2461,39.6006,207812.09373548,0
+VEU.US,D,20070912,000000,39.5229,39.7607,39.3403,39.6278,179498.18900886,0
+VEU.US,D,20070913,000000,39.9065,40.0822,39.8133,39.8842,113390.53039372,0
+VEU.US,D,20070914,000000,39.6278,39.8054,39.5229,39.6987,207104.58082139,0
+VEU.US,D,20070917,000000,39.5084,39.5442,39.0569,39.2675,226923.18128547,0
+VEU.US,D,20070918,000000,39.6074,40.7939,39.4685,40.7939,597951.39827753,0
+VEU.US,D,20070919,000000,41.1222,41.2562,40.8027,40.923,404583.07254811,0
+VEU.US,D,20070920,000000,41.1075,41.1144,40.725,40.9648,159254.25690938,0
+VEU.US,D,20070921,000000,41.1619,41.3329,41.0833,41.227,199319.87904899,0
+VEU.US,D,20070924,000000,41.4989,41.6212,41.2337,41.3387,649623.52775606,0
+VEU.US,D,20070925,000000,41.2182,41.4407,41.1299,41.3737,239519.38281718,0
+VEU.US,D,20070926,000000,41.6475,41.7319,41.4037,41.4037,380659.45538013,0
+VEU.US,D,20070927,000000,42.1009,42.1708,41.9747,42.1397,226638.94028942,0
+VEU.US,D,20070928,000000,42.2932,42.3213,42.0252,42.164,345549.51321523,0
+VEU.US,D,20071001,000000,42.3612,42.9505,42.3146,42.8923,186297.3160232,0
+VEU.US,D,20071002,000000,42.9788,42.9788,42.6185,42.8787,254100.12202786,0
+VEU.US,D,20071003,000000,42.7933,42.7933,42.4418,42.5612,267829.16810907,0
+VEU.US,D,20071004,000000,42.634,42.7447,42.3865,42.6544,315398.34060106,0
+VEU.US,D,20071005,000000,43.0545,43.4428,43.0545,43.3808,295862.95127436,0
+VEU.US,D,20071008,000000,43.1535,43.1535,42.7447,42.9633,240369.0162293,0
+VEU.US,D,20071009,000000,43.1399,43.5205,43.0195,43.5205,307468.42875459,0
+VEU.US,D,20071010,000000,43.4235,43.5283,43.1894,43.2991,351921.2488768,0
+VEU.US,D,20071011,000000,43.904,44.1216,43.2797,43.2797,297560.15838123,0
+VEU.US,D,20071012,000000,43.5506,43.8118,43.5205,43.706,157696.08072449,0
+VEU.US,D,20071015,000000,43.875,43.8983,43.2243,43.4302,287227.58623116,0
+VEU.US,D,20071016,000000,43.0904,43.1117,42.6418,42.7748,231876.80154281,0
+VEU.US,D,20071017,000000,43.2535,43.373,42.8273,43.2477,173410.69434335,0
+VEU.US,D,20071018,000000,43.2399,43.5011,43.0991,43.4836,153735.24423598,0
+VEU.US,D,20071019,000000,43.17,43.2477,42.2505,42.4135,506507.15638358,0
+VEU.US,D,20071022,000000,41.9747,42.3865,41.6775,42.3865,417036.12372312,0
+VEU.US,D,20071023,000000,42.9865,43.0807,42.634,43.0807,196204.55653788,0
+VEU.US,D,20071024,000000,42.9865,43.0807,42.1417,43.0807,170298.46140828,0
+VEU.US,D,20071025,000000,43.1069,43.1768,42.6806,43.0195,153735.24423598,0
+VEU.US,D,20071026,000000,43.6788,44.0177,43.5846,44.0051,351778.09852009,0
+VEU.US,D,20071029,000000,44.3779,44.5925,44.2488,44.5605,234708.91291655,0
+VEU.US,D,20071030,000000,44.3916,44.3916,44.1536,44.1808,278873.37260797,0
+VEU.US,D,20071031,000000,44.5041,45.011,44.277,44.8518,321625.89604724,0
+VEU.US,D,20071101,000000,44.3556,44.3556,43.537,43.7983,520941.65566152,0
+VEU.US,D,20071102,000000,43.9741,43.9741,43.4428,43.9235,291048.361939,0
+VEU.US,D,20071105,000000,43.1963,43.3593,42.3865,43.2321,482621.64398681,0
+VEU.US,D,20071106,000000,43.7983,44.1847,43.5205,44.1847,268544.91989262,0
+VEU.US,D,20071107,000000,43.8381,43.904,42.8845,43.1477,652858.31387421,0
+VEU.US,D,20071108,000000,43.7983,43.7983,42.4553,43.3166,381649.14957292,0
+VEU.US,D,20071109,000000,42.972,42.972,42.1417,42.4203,718581.8352012,0
+VEU.US,D,20071112,000000,42.3865,42.3865,41.2037,41.2037,309216.09893686,0
+VEU.US,D,20071113,000000,41.4863,42.7447,41.4863,42.7447,257628.41787021,0
+VEU.US,D,20071114,000000,43.2855,43.3079,42.4961,42.5748,635322.9101067,0
+VEU.US,D,20071115,000000,42.2213,42.3777,41.5707,41.6368,526102.27751381,0
+VEU.US,D,20071116,000000,41.6475,42.1417,41.5077,42.065,319967.82357025,0
+VEU.US,D,20071119,000000,42.1562,42.1562,40.6862,40.9454,403644.8712894,0
+VEU.US,D,20071120,000000,41.764,41.865,41.1008,41.5707,370044.70195135,0
+VEU.US,D,20071121,000000,41.5582,41.5582,40.3375,40.6124,351212.70610402,0
+VEU.US,D,20071123,000000,40.8687,41.629,40.8687,41.629,188488.85529714,0
+VEU.US,D,20071126,000000,42.8787,42.8787,40.7027,40.7677,449826.8241376,0
+VEU.US,D,20071127,000000,40.7435,41.594,40.7435,41.594,233223.85669802,0
+VEU.US,D,20071128,000000,41.9485,42.8068,41.5775,42.5943,352344.52079483,0
+VEU.US,D,20071129,000000,42.0863,42.7087,42.0863,42.603,393893.1394356,0
+VEU.US,D,20071130,000000,43.4836,43.4836,42.4058,42.6273,479077.90026425,0
+VEU.US,D,20071203,000000,42.3865,42.6486,42.3865,42.4845,174231.49171239,0
+VEU.US,D,20071204,000000,42.57,42.57,42.1242,42.2135,245827.26724051,0
+VEU.US,D,20071205,000000,42.3865,43.1399,42.3865,43.0195,275460.42093795,0
+VEU.US,D,20071206,000000,42.9865,43.5575,42.801,43.5506,303510.68184213,0
+VEU.US,D,20071207,000000,43.7983,43.7983,43.1894,43.2321,264287.48410387,0
+VEU.US,D,20071210,000000,43.4594,43.7273,43.3593,43.641,420706.54006348,0
+VEU.US,D,20071211,000000,43.7983,43.7983,42.2135,42.503,460326.23339405,0
+VEU.US,D,20071212,000000,43.8983,43.8983,42.7389,43.1321,437809.40318481,0
+VEU.US,D,20071213,000000,43.2321,43.2321,41.9271,42.4777,578452.05400467,0
+VEU.US,D,20071214,000000,42.4621,42.4621,41.2755,41.4678,452375.72437396,0
+VEU.US,D,20071217,000000,41.629,41.629,40.2687,40.6124,924296.10680276,0
+VEU.US,D,20071218,000000,40.625,41.5387,40.1589,40.8027,409748.84369381,0
+VEU.US,D,20071219,000000,40.4812,40.9075,40.3842,40.6862,353265.21445597,0
+VEU.US,D,20071220,000000,41.3242,41.3242,40.5629,40.8532,349369.25906438,0
+VEU.US,D,20071221,000000,41.865,41.865,41.2697,41.5387,390303.05207238,0
+VEU.US,D,20071224,000000,42.0418,42.0418,41.4105,41.6212,286453.13250277,0
+VEU.US,D,20071226,000000,41.6212,41.9485,41.4037,41.7135,404838.47750109,0
+VEU.US,D,20071227,000000,41.9203,41.9203,41.1678,41.3678,424132.87989636,0
+VEU.US,D,20071228,000000,41.2891,41.8193,41.2891,41.764,406637.64061742,0
+VEU.US,D,20071231,000000,41.9747,41.9747,41.3242,41.4037,565175.11588458,0
+VEU.US,D,20080102,000000,41.7776,41.8435,41.1075,41.2562,995083.443266,0
+VEU.US,D,20080103,000000,41.7135,41.7135,41.1892,41.3454,642963.43166371,0
+VEU.US,D,20080104,000000,41.063,41.2562,40.1823,40.1823,958467.84770895,0
+VEU.US,D,20080107,000000,40.8687,40.8687,40.1317,40.2229,308919.49963663,0
+VEU.US,D,20080108,000000,40.625,41.1075,40.1317,40.3298,295853.68254622,0
+VEU.US,D,20080109,000000,40.7939,40.7939,39.9599,40.625,1450613.624781,0
+VEU.US,D,20080110,000000,40.7435,40.8309,39.9812,40.7308,384590.42596688,0
+VEU.US,D,20080111,000000,40.8094,40.8094,39.7074,40.0269,932160.10769363,0
+VEU.US,D,20080114,000000,40.4017,40.5133,40.1589,40.4289,250055.86698617,0
+VEU.US,D,20080115,000000,40.3842,40.3842,38.9714,39.2209,1136586.0260848,0
+VEU.US,D,20080116,000000,38.9714,38.9714,37.8644,38.3131,683213.39850728,0
+VEU.US,D,20080117,000000,38.6684,38.7121,37.2061,37.5284,812934.39801132,0
+VEU.US,D,20080118,000000,38.3131,38.4218,37.3041,37.7887,483177.76767474,0
+VEU.US,D,20080122,000000,35.235,37.3701,34.7106,36.5914,1467547.5910786,0
+VEU.US,D,20080123,000000,35.9136,36.7826,34.6232,36.7826,1375947.8405238,0
+VEU.US,D,20080124,000000,38.0129,38.0129,36.8331,37.2847,652338.23524012,0
+VEU.US,D,20080125,000000,38.8451,38.883,36.7342,36.7342,440843.36686009,0
+VEU.US,D,20080128,000000,37.1421,37.6945,36.7118,37.6527,410018.66666833,0
+VEU.US,D,20080129,000000,38.6549,38.6549,37.4973,37.9703,338064.50031911,0
+VEU.US,D,20080130,000000,38.0606,38.4577,37.3556,37.6702,514430.88907795,0
+VEU.US,D,20080131,000000,37.0963,38.3237,36.8099,38.1946,486581.45061664,0
+VEU.US,D,20080201,000000,38.6684,38.7121,38.1897,38.7064,573245.08851172,0
+VEU.US,D,20080204,000000,39.2286,39.2286,38.3044,38.5014,433289.35343233,0
+VEU.US,D,20080205,000000,37.3178,37.6527,36.6061,36.8331,800140.46361279,0
+VEU.US,D,20080206,000000,37.4333,37.4333,36.4477,36.7118,584005.05201455,0
+VEU.US,D,20080207,000000,36.6574,36.8663,36.1263,36.7002,678086.76199148,0
+VEU.US,D,20080208,000000,36.671,36.671,36.07,36.5002,425017.52850365,0
+VEU.US,D,20080211,000000,37.2585,37.2585,36.07,36.7391,318853.51647703,0
+VEU.US,D,20080212,000000,37.2585,37.544,36.873,37.1701,379157.92142271,0
+VEU.US,D,20080213,000000,37.6527,37.6566,37.008,37.6566,531456.51279819,0
+VEU.US,D,20080214,000000,37.4886,37.8402,37.2061,37.3769,383249.54996375,0
+VEU.US,D,20080215,000000,37.3479,37.4547,37.0643,37.4178,267353.37339829,0
+VEU.US,D,20080219,000000,38.6596,38.6596,37.678,37.8159,393061.01362106,0
+VEU.US,D,20080220,000000,37.2517,37.9634,37.0886,37.8402,401650.0350236,0
+VEU.US,D,20080221,000000,38.2722,38.2966,37.6449,37.7945,209155.02945597,0
+VEU.US,D,20080222,000000,38.1295,38.2169,37.4099,38.2169,275600.48171861,0
+VEU.US,D,20080225,000000,38.4722,38.8384,38.0392,38.8384,264502.72456828,0
+VEU.US,D,20080226,000000,38.8092,39.5171,38.5063,39.4685,317484.83428949,0
+VEU.US,D,20080227,000000,39.016,39.6278,38.8539,39.5229,349675.12709275,0
+VEU.US,D,20080228,000000,39.0238,39.388,39.0102,39.2005,312733.0663337,0
+VEU.US,D,20080229,000000,39.016,39.016,38.0198,38.1121,462899.85023877,0
+VEU.US,D,20080303,000000,38.1897,38.2518,37.7576,38.1625,516438.08364793,0
+VEU.US,D,20080304,000000,37.9634,37.9634,37.1303,37.6702,367394.87556422,0
+VEU.US,D,20080305,000000,38.0198,38.3374,37.7246,38.1829,298024.62464653,0
+VEU.US,D,20080306,000000,38.3567,38.3567,37.4099,37.61,265109.31133159,0
+VEU.US,D,20080307,000000,37.5876,37.5876,36.7906,37.1915,470256.13079972,0
+VEU.US,D,20080310,000000,37.4333,37.4333,36.4633,36.7458,279127.74770227,0
+VEU.US,D,20080311,000000,38.1179,38.2169,37.1915,38.2169,468342.65336976,0
+VEU.US,D,20080312,000000,38.8384,38.8384,37.6858,37.9042,400922.95479456,0
+VEU.US,D,20080313,000000,37.5353,38.0129,37.0021,37.9111,313703.19321154,0
+VEU.US,D,20080314,000000,38.3179,38.3179,36.6061,37.1421,441568.38737177,0
+VEU.US,D,20080317,000000,36.2574,36.5138,35.6758,36.3661,738611.55669497,0
+VEU.US,D,20080318,000000,36.7342,37.7111,36.7342,37.7111,567432.56611413,0
+VEU.US,D,20080319,000000,37.5596,37.5596,35.9458,36.0981,411315.25874816,0
+VEU.US,D,20080320,000000,36.5633,36.5633,35.3631,36.3283,369809.89417201,0
+VEU.US,D,20080324,000000,37.2429,37.5508,36.8031,37.5508,533685.12698465,0
+VEU.US,D,20080325,000000,38.1762,38.1762,37.4099,37.9566,707953.69360958,0
+VEU.US,D,20080326,000000,38.1897,38.1897,37.6013,37.8266,490749.2887001,0
+VEU.US,D,20080327,000000,38.4014,38.4325,37.7741,37.7741,259260.74388016,0
+VEU.US,D,20080328,000000,37.8644,38.3441,37.678,37.8965,294934.01874377,0
+VEU.US,D,20080331,000000,38.4325,38.4325,37.6702,38.0781,313387.02659637,0
+VEU.US,D,20080401,000000,39.0569,39.188,38.3441,39.188,540740.68881065,0
+VEU.US,D,20080402,000000,39.5734,39.5734,38.883,39.3762,383634.71711058,0
+VEU.US,D,20080403,000000,38.8626,39.5375,38.8626,39.4889,1072327.9936614,0
+VEU.US,D,20080404,000000,39.686,39.686,39.1054,39.4685,807078.62154911,0
+VEU.US,D,20080407,000000,39.8365,39.9337,39.4832,39.6074,529770.63413681,0
+VEU.US,D,20080408,000000,39.8054,39.8054,39.0859,39.4161,329865.79535681,0
+VEU.US,D,20080409,000000,39.4452,39.4452,38.8092,38.9646,398453.35367666,0
+VEU.US,D,20080410,000000,38.8024,39.1578,38.6761,39.0569,188507.3927534,0
+VEU.US,D,20080411,000000,39.0569,39.0569,38.4247,38.4889,257488.35708953,0
+VEU.US,D,20080414,000000,38.7121,38.783,38.4014,38.5334,172310.80527166,0
+VEU.US,D,20080415,000000,38.618,38.9024,38.5567,38.8092,160959.70288572,0
+VEU.US,D,20080416,000000,38.9878,40.124,38.9878,40.124,343128.31545534,0
+VEU.US,D,20080417,000000,39.7074,40.1375,39.4394,39.8696,243803.59493164,0
+VEU.US,D,20080418,000000,40.3075,40.3075,39.8365,40.0929,271654.06325164,0
+VEU.US,D,20080421,000000,40.4492,40.4492,39.9337,40.088,231296.9911052,0
+VEU.US,D,20080422,000000,40.2152,40.2152,39.6987,40.0532,232164.13211491,0
+VEU.US,D,20080423,000000,40.1744,40.2229,39.7375,40.0929,251043.50146159,0
+VEU.US,D,20080424,000000,40.2307,40.2307,39.4889,39.9812,623141.74162358,0
+VEU.US,D,20080425,000000,40.455,40.455,39.988,40.2152,336969.76054082,0
+VEU.US,D,20080428,000000,40.7522,40.7522,40.3502,40.4289,512044.70651325,0
+VEU.US,D,20080429,000000,40.3842,40.3842,39.8842,39.9277,279705.49842251,0
+VEU.US,D,20080430,000000,40.1172,40.522,39.9812,40.3298,337996.52964613,0
+VEU.US,D,20080501,000000,40.4405,40.694,40.0532,40.6172,410404.86367384,0
+VEU.US,D,20080502,000000,40.9727,40.9727,40.555,40.7376,465829.79818724,0
+VEU.US,D,20080505,000000,40.8872,40.8872,40.6532,40.8532,331199.46234916,0
+VEU.US,D,20080506,000000,40.862,41.1299,40.5356,41.0833,329870.94465021,0
+VEU.US,D,20080507,000000,41.0397,41.0397,40.2687,40.4765,729025.63208888,0
+VEU.US,D,20080508,000000,40.7882,40.7882,40.2725,40.5356,329498.13580756,0
+VEU.US,D,20080509,000000,40.2725,40.4337,40.1511,40.3075,245761.3562849,0
+VEU.US,D,20080512,000000,40.6482,40.8231,40.3375,40.7735,209661.7199272,0
+VEU.US,D,20080513,000000,41.1075,41.1075,40.5133,40.6629,252808.67924144,0
+VEU.US,D,20080514,000000,41.0397,41.063,40.5832,40.7172,225705.8883241,0
+VEU.US,D,20080515,000000,40.9804,41.4407,40.8998,41.4105,413233.88547153,0
+VEU.US,D,20080516,000000,41.865,41.865,41.5222,41.8358,289129.73521563,0
+VEU.US,D,20080519,000000,41.963,42.0786,41.6775,41.9698,696758.09988452,0
+VEU.US,D,20080520,000000,41.7135,41.7135,41.2415,41.3454,450489.02326971,0
+VEU.US,D,20080521,000000,41.5707,41.5707,40.8162,41.0397,318444.66258052,0
+VEU.US,D,20080522,000000,41.1737,41.432,41.1358,41.432,331066.61057927,0
+VEU.US,D,20080523,000000,41.4105,41.4105,40.6697,40.7522,317703.16432995,0
+VEU.US,D,20080527,000000,40.8027,40.8027,40.3502,40.7599,358134.38630143,0
+VEU.US,D,20080528,000000,40.5978,40.8387,40.4152,40.5832,257483.20779613,0
+VEU.US,D,20080529,000000,40.7939,40.9386,40.5356,40.9386,391953.9155386,0
+VEU.US,D,20080530,000000,40.7882,41.0397,40.7882,40.8998,337419.80878457,0
+VEU.US,D,20080602,000000,40.9727,40.9727,40.3375,40.6755,272889.89366927,0
+VEU.US,D,20080603,000000,40.6482,40.6629,40.088,40.4084,342047.99369861,0
+VEU.US,D,20080604,000000,40.3658,40.3658,39.8782,39.8782,546993.99072386,0
+VEU.US,D,20080605,000000,40.1444,40.8687,40.1444,40.8687,365170.38081248,0
+VEU.US,D,20080606,000000,40.3929,40.4017,39.5802,39.7239,536264.92298146,0
+VEU.US,D,20080609,000000,40.1676,40.1676,39.3122,39.6647,405459.48228595,0
+VEU.US,D,20080610,000000,39.2005,39.2005,38.7121,38.9947,573743.5401135,0
+VEU.US,D,20080611,000000,38.9151,38.9151,38.3304,38.4655,427883.62521387,0
+VEU.US,D,20080612,000000,38.6684,38.8539,38.1451,38.4655,509171.40079226,0
+VEU.US,D,20080613,000000,38.4218,38.6325,38.2169,38.5402,341229.25604692,0
+VEU.US,D,20080616,000000,39.2675,39.2675,38.5063,38.9577,256517.20035301,0
+VEU.US,D,20080617,000000,39.6647,40.0269,38.9277,39.1335,315549.72982722,0
+VEU.US,D,20080618,000000,39.1189,39.1189,38.4577,38.783,296003.01205502,0
+VEU.US,D,20080619,000000,38.45,38.783,38.3567,38.783,423419.18783018,0
+VEU.US,D,20080620,000000,38.2722,38.2722,37.5819,37.7111,597712.47106345,0
+VEU.US,D,20080623,000000,38.0528,38.0528,37.5051,37.7945,412034.10010775,0
+VEU.US,D,20080624,000000,37.7489,37.7489,37.1915,37.1915,498931.51592349,0
+VEU.US,D,20080625,000000,37.44,38.1694,37.44,37.7381,312499.28841304,0
+VEU.US,D,20080626,000000,37.6858,37.6858,36.9118,37.1769,397860.1550762,0
+VEU.US,D,20080627,000000,37.6227,37.6227,36.9448,37.2517,372520.48222135,0
+VEU.US,D,20080630,000000,37.5508,37.5508,37.2429,37.4751,469310.72053024,0
+VEU.US,D,20080701,000000,37.0886,37.0886,36.2438,36.9828,646198.21778186,0
+VEU.US,D,20080702,000000,36.8459,37.0643,36.1128,36.4846,845654.03817679,0
+VEU.US,D,20080703,000000,36.6294,36.6294,36.0263,36.4477,271322.44875624,0
+VEU.US,D,20080707,000000,36.6574,36.6574,35.7874,36.1903,1227391.7555963,0
+VEU.US,D,20080708,000000,35.9525,36.4176,35.5825,36.4176,495100.44162884,0
+VEU.US,D,20080709,000000,37.2517,37.2517,35.7291,35.8486,548283.37379292,0
+VEU.US,D,20080710,000000,35.8486,36.2253,35.703,36.2253,803898.41794107,0
+VEU.US,D,20080711,000000,35.5408,35.8846,35.1854,35.7088,1015391.2266037,0
+VEU.US,D,20080714,000000,35.2553,36.3817,35.2553,35.7088,617423.96622467,0
+VEU.US,D,20080715,000000,35.1805,35.4408,34.7562,35.0941,448401.49972259,0
+VEU.US,D,20080716,000000,35.1446,35.8156,34.796,35.8156,668706.80912165,0
+VEU.US,D,20080717,000000,36.0263,36.3661,35.8894,36.1661,505220.86289056,0
+VEU.US,D,20080718,000000,36.8584,36.8584,35.9302,36.238,494474.28755058,0
+VEU.US,D,20080721,000000,36.0466,36.6294,36.0466,36.5914,434261.54002753,0
+VEU.US,D,20080722,000000,35.736,36.7342,35.736,36.7342,528837.58217149,0
+VEU.US,D,20080723,000000,37.0361,37.0361,36.6419,36.873,442680.63474764,0
+VEU.US,D,20080724,000000,37.2896,37.2896,35.8894,36.134,442905.14394018,0
+VEU.US,D,20080725,000000,36.4564,36.4564,35.8554,36.134,253369.95222279,0
+VEU.US,D,20080728,000000,36.3283,36.3283,35.4611,35.533,387581.13557755,0
+VEU.US,D,20080729,000000,36.0263,36.0263,35.4611,36.0196,593204.77961515,0
+VEU.US,D,20080730,000000,36.2749,36.5215,36.0545,36.5215,325264.38676849,0
+VEU.US,D,20080731,000000,36.4477,36.4477,35.8991,36.0981,660936.5253708,0
+VEU.US,D,20080801,000000,36.3748,36.3748,35.4543,35.7214,302601.31662649,0
+VEU.US,D,20080804,000000,35.9846,35.9846,34.9689,35.1524,506789.33766227,0
+VEU.US,D,20080805,000000,35.703,35.8991,35.3214,35.8991,511750.16693038,0
+VEU.US,D,20080806,000000,36.0128,36.0128,35.5466,35.9913,432048.37372129,0
+VEU.US,D,20080807,000000,36.0622,36.0622,35.0456,35.2553,509580.25468876,0
+VEU.US,D,20080808,000000,35.0728,35.2495,34.6155,35.2281,479168.52782821,0
+VEU.US,D,20080811,000000,35.5748,35.5748,34.9544,35.2495,466035.76992352,0
+VEU.US,D,20080812,000000,34.9931,35.1738,34.662,34.8971,629197.31066997,0
+VEU.US,D,20080813,000000,34.5144,34.631,34.1203,34.5436,422193.65599936,0
+VEU.US,D,20080814,000000,34.2415,34.5737,34.1697,34.4378,364892.31896852,0
+VEU.US,D,20080815,000000,34.3911,34.3911,33.9668,34.092,369007.63425924,0
+VEU.US,D,20080818,000000,34.0435,34.3163,33.66,33.7308,474553.73107704,0
+VEU.US,D,20080819,000000,33.5949,33.5949,33.2657,33.5192,533710.87345168,0
+VEU.US,D,20080820,000000,33.6075,33.8502,33.4852,33.8502,659946.83117801,0
+VEU.US,D,20080821,000000,33.6162,34.0484,33.5901,34.0484,254325.66107909,0
+VEU.US,D,20080822,000000,34.0853,34.1629,33.7193,34.1203,555910.50718707,0
+VEU.US,D,20080825,000000,34.1203,34.1203,33.3862,33.6298,386410.18625684,0
+VEU.US,D,20080826,000000,33.6386,33.7609,33.4075,33.6231,468367.36997811,0
+VEU.US,D,20080827,000000,33.5707,34.064,33.5707,34.064,349517.55871451,0
+VEU.US,D,20080828,000000,34.092,34.5076,34.092,34.3668,252645.96156979,0
+VEU.US,D,20080829,000000,34.5591,34.5591,34.1125,34.2543,459188.23955115,0
+VEU.US,D,20080902,000000,34.296,34.296,33.5055,33.695,555648.92308201,0
+VEU.US,D,20080903,000000,33.6386,33.6386,33.1172,33.4327,537547.09703975,0
+VEU.US,D,20080904,000000,33.3783,33.3783,31.8588,31.9752,838076.33799935,0
+VEU.US,D,20080905,000000,31.8112,32.1064,31.415,32.0559,647786.25986851,0
+VEU.US,D,20080908,000000,33.1929,33.1929,32.0637,32.4937,772843.02940468,0
+VEU.US,D,20080909,000000,32.619,32.619,31.2645,31.5442,446382.97670713,0
+VEU.US,D,20080910,000000,31.415,31.9442,31.415,31.7742,664978.72069513,0
+VEU.US,D,20080911,000000,31.5742,31.7742,30.7285,31.7742,743689.78985275,0
+VEU.US,D,20080912,000000,32.0025,32.3986,31.4849,32.3986,596731.01574011,0
+VEU.US,D,20080915,000000,30.512,31.2441,30.512,30.6237,1031378.7527731,0
+VEU.US,D,20080916,000000,29.9566,30.7857,29.6371,30.7857,1166948.3197286,0
+VEU.US,D,20080917,000000,29.8507,30.2207,28.9681,29.3788,1012256.3367777,0
+VEU.US,D,20080918,000000,30.5226,32.0131,29.1748,30.7857,781333.1843738,0
+VEU.US,D,20080919,000000,33.1278,33.9055,31.9655,33.292,793978.81912222,0
+VEU.US,D,20080922,000000,33.292,33.292,32.0131,33.0861,957656.31906803,0
+VEU.US,D,20080923,000000,32.1422,32.1627,31.1955,31.7334,888462.17398486,0
+VEU.US,D,20080924,000000,32.1422,32.1422,31.2363,31.6315,481331.23105906,0
+VEU.US,D,20080925,000000,31.7597,32.4676,31.6257,32.1695,1384925.1186492,0
+VEU.US,D,20080926,000000,31.2033,31.881,31.2033,31.881,519087.91003507,0
+VEU.US,D,20080929,000000,30.5489,30.8702,27.9058,28.6088,1046755.5727445,0
+VEU.US,D,20080930,000000,28.6524,29.9799,28.6088,29.9799,1388757.2228025,0
+VEU.US,D,20081001,000000,30.108,30.108,29.0476,30.0731,692907.45827492,0
+VEU.US,D,20081002,000000,29.5924,29.5924,28.1699,28.3631,950539.99557985,0
+VEU.US,D,20081003,000000,28.6088,29.6371,27.9058,28.0436,1214444.3722543,0
+VEU.US,D,20081006,000000,26.7211,27.3446,24.983,26.0793,1750449.7708481,0
+VEU.US,D,20081007,000000,26.7211,26.9231,25.0947,25.3395,3193709.1747854,0
+VEU.US,D,20081008,000000,24.1927,25.4336,24.0197,24.7383,3342734.8752715,0
+VEU.US,D,20081009,000000,25.3793,25.4103,22.8817,23.2402,4290898.9868735,0
+VEU.US,D,20081010,000000,20.8446,30.3741,20.8368,22.9673,1936727.5195563,0
+VEU.US,D,20081013,000000,25.0627,26.0851,23.9547,26.0851,2539837.4799688,0
+VEU.US,D,20081014,000000,28.4194,28.4194,24.8315,25.551,2390087.7888296,0
+VEU.US,D,20081015,000000,24.7655,24.7927,22.605,22.605,1066951.1014859,0
+VEU.US,D,20081016,000000,23.2072,23.7897,21.7807,23.6507,1245613.0452456,0
+VEU.US,D,20081017,000000,22.6857,24.2577,22.5624,23.2557,1181249.9672367,0
+VEU.US,D,20081020,000000,23.912,24.683,23.5654,24.413,1280853.779463,0
+VEU.US,D,20081021,000000,23.8547,24.0732,23.1692,23.3129,1811847.8857133,0
+VEU.US,D,20081022,000000,22.3089,22.3594,20.9524,21.4321,2273551.0401644,0
+VEU.US,D,20081023,000000,21.2914,22.0691,20.7271,21.6699,2402004.2836316,0
+VEU.US,D,20081024,000000,19.8445,20.8679,19.6609,20.4154,2604031.6611539,0
+VEU.US,D,20081027,000000,19.593,20.2378,19.2211,19.2211,1614889.4726207,0
+VEU.US,D,20081028,000000,20.4018,21.7302,19.6523,21.6011,1310941.1008389,0
+VEU.US,D,20081029,000000,21.5029,22.9516,21.4175,22.2264,1302353.1092951,0
+VEU.US,D,20081030,000000,23.5168,23.5168,22.4284,23.0634,1344567.016644,0
+VEU.US,D,20081031,000000,22.6196,23.51,22.3652,23.1575,2565325.4524737,0
+VEU.US,D,20081103,000000,23.0837,23.4887,22.9673,23.1993,3121722.0529584,0
+VEU.US,D,20081104,000000,23.9985,24.9287,23.9985,24.85,1222921.1390605,0
+VEU.US,D,20081105,000000,24.5383,24.8433,23.445,23.5654,1487500.0731712,0
+VEU.US,D,20081106,000000,23.2332,23.3595,21.7447,21.8399,1571983.5002378,0
+VEU.US,D,20081107,000000,22.605,23.2557,22.4342,23.2488,1836485.1949475,0
+VEU.US,D,20081110,000000,23.6586,23.7294,22.6196,23.0487,1170883.4097501,0
+VEU.US,D,20081111,000000,22.372,22.508,21.6641,22.0622,1469354.9930643,0
+VEU.US,D,20081112,000000,21.6641,21.6924,20.7591,20.7902,1741663.0165787,0
+VEU.US,D,20081113,000000,21.0874,22.7808,20.2474,22.7808,1138719.8932726,0
+VEU.US,D,20081114,000000,21.6854,22.2205,21.1534,21.3612,1816253.6211522,0
+VEU.US,D,20081117,000000,21.1534,21.9002,20.6971,20.9233,2224326.8847714,0
+VEU.US,D,20081118,000000,20.7591,21.1689,20.2601,20.8446,1485288.9665823,0
+VEU.US,D,20081119,000000,20.5349,20.8154,19.5104,19.5551,1789999.4337883,0
+VEU.US,D,20081120,000000,19.489,19.6609,18.1132,18.1132,1576686.8648356,0
+VEU.US,D,20081121,000000,19.3561,19.7027,18.4929,19.6366,2073065.3610881,0
+VEU.US,D,20081124,000000,20.2601,21.4689,20.0562,21.1272,1983363.6400829,0
+VEU.US,D,20081125,000000,21.4767,21.5612,20.6183,21.2554,2196256.0266936,0
+VEU.US,D,20081126,000000,20.7902,21.7447,20.6309,21.6301,2430840.3267097,0
+VEU.US,D,20081128,000000,21.4389,21.7379,21.2437,21.5865,767586.63069502,0
+VEU.US,D,20081201,000000,20.9563,21.0738,19.7871,19.8921,1680598.5759261,0
+VEU.US,D,20081202,000000,20.5349,20.8825,20.2105,20.7271,2445300.5724546,0
+VEU.US,D,20081203,000000,20.1901,21.0874,20.0707,21.0156,2381371.0649506,0
+VEU.US,D,20081204,000000,20.5096,20.8523,19.9551,20.2552,3953281.4452221,0
+VEU.US,D,20081205,000000,20.0766,20.7591,19.5551,20.6971,2947130.1107075,0
+VEU.US,D,20081208,000000,21.3679,21.97,21.2719,21.7593,4524019.8577034,0
+VEU.US,D,20081209,000000,21.5097,22.0389,21.3418,21.5379,4028501.2934499,0
+VEU.US,D,20081210,000000,21.9157,22.3215,21.8456,22.1797,3198042.8201166,0
+VEU.US,D,20081211,000000,22.1671,22.6915,21.8341,22.0837,2728397.3955149,0
+VEU.US,D,20081212,000000,21.7224,22.372,21.6011,22.2497,3210690.5145823,0
+VEU.US,D,20081215,000000,22.372,22.4711,21.9496,22.2807,3168531.1897436,0
+VEU.US,D,20081216,000000,22.3361,23.6507,22.2205,23.6022,3593237.7009254,0
+VEU.US,D,20081217,000000,23.2557,23.7149,23.075,23.4109,3171464.227268,0
+VEU.US,D,20081218,000000,23.3595,23.3673,22.4507,22.7312,2346514.4680212,0
+VEU.US,D,20081219,000000,22.6389,22.8867,22.3147,22.372,5293586.9066426,0
+VEU.US,D,20081222,000000,22.605,22.6119,21.9447,22.2497,4868973.0827421,0
+VEU.US,D,20081223,000000,22.4147,22.4779,21.936,22.0544,3898796.7716847,0
+VEU.US,D,20081224,000000,21.7379,21.8341,21.4097,21.7661,1681747.8982146,0
+VEU.US,D,20081226,000000,21.9564,21.9564,21.6699,21.8341,2099524.4903295,0
+VEU.US,D,20081229,000000,21.9564,22.1448,21.7302,21.8699,3028882.3525512,0
+VEU.US,D,20081230,000000,22.1157,22.5467,22.0691,22.5332,3529652.1662209,0
+VEU.US,D,20081231,000000,22.4642,23.0012,22.3652,22.8313,2512735.7189101,0
+VEU.US,D,20090102,000000,22.8119,23.3449,22.6332,23.2827,1302622.9322696,0
+VEU.US,D,20090105,000000,23.0634,23.2332,22.8041,22.9974,1701504.7071577,0
+VEU.US,D,20090106,000000,23.275,23.4741,22.975,23.2906,2188088.2174917,0
+VEU.US,D,20090107,000000,23.0915,23.0915,22.5759,22.6857,1860395.4239526,0
+VEU.US,D,20090108,000000,22.6547,22.975,22.508,22.975,789239.4094706,0
+VEU.US,D,20090109,000000,22.7808,22.9226,22.2031,22.2449,1216451.5668242,0
+VEU.US,D,20090112,000000,22.0457,22.0894,21.4689,21.6176,1800903.5775065,0
+VEU.US,D,20090113,000000,21.2029,21.5097,21.1602,21.4175,811800.52360314,0
+VEU.US,D,20090114,000000,20.8747,21.0524,20.3203,20.4513,1533073.3795388,0
+VEU.US,D,20090115,000000,20.4232,20.8097,19.9133,20.5174,2547069.1476292,0
+VEU.US,D,20090116,000000,21.0999,21.1194,20.1969,20.7426,1675780.8970147,0
+VEU.US,D,20090120,000000,21.3874,21.3874,19.1571,19.192,1648894.3764204,0
+VEU.US,D,20090121,000000,19.7221,20.1969,19.3347,20.1746,843495.45438066,0
+VEU.US,D,20090122,000000,19.5686,19.8988,19.2211,19.6366,817970.40696316,0
+VEU.US,D,20090123,000000,18.8123,19.7746,18.8123,19.6007,817807.68929151,0
+VEU.US,D,20090126,000000,19.9066,20.3358,19.6959,19.8988,3184098.533571,0
+VEU.US,D,20090127,000000,20.2823,20.3804,19.9784,20.2601,1591248.0367314,0
+VEU.US,D,20090128,000000,21.5253,21.5253,20.7514,20.9952,1225098.2603129,0
+VEU.US,D,20090129,000000,20.4513,20.4621,19.9328,20.0173,946949.90821663,0
+VEU.US,D,20090130,000000,20.1746,20.297,19.7086,19.8629,1075074.6267645,0
+VEU.US,D,20090202,000000,19.489,19.7814,19.3211,19.6007,2488873.893263,0
+VEU.US,D,20090203,000000,19.8211,20.2823,19.6609,20.1901,468878.17988407,0
+VEU.US,D,20090204,000000,20.2047,20.595,20.0329,20.1541,1332671.1190156,0
+VEU.US,D,20090205,000000,20.1541,20.8233,19.8921,20.8233,762432.18799482,0
+VEU.US,D,20090206,000000,20.4941,21.1777,20.4941,21.0738,987646.83372791,0
+VEU.US,D,20090209,000000,21.0999,21.2029,20.9096,20.9873,893930.72358288,0
+VEU.US,D,20090210,000000,20.8301,20.9398,19.7949,19.9493,1876377.8008286,0
+VEU.US,D,20090211,000000,20.2183,20.3726,19.8513,20.1203,1634749.267432,0
+VEU.US,D,20090212,000000,19.7668,20.1746,19.5338,20.1746,1796605.9772291,0
+VEU.US,D,20090213,000000,20.1261,20.2474,19.9271,19.9328,726900.00377055,0
+VEU.US,D,20090217,000000,19.2502,19.9911,18.7473,18.7473,2993294.5559581,0
+VEU.US,D,20090218,000000,18.9598,18.9676,18.5433,18.753,2189301.3910183,0
+VEU.US,D,20090219,000000,19.1386,19.2668,18.6501,18.6802,1329768.9772516,0
+VEU.US,D,20090220,000000,18.2676,18.6977,18.0976,18.5151,2855800.1831272,0
+VEU.US,D,20090223,000000,18.6288,18.6579,17.785,17.8772,2174342.6936716,0
+VEU.US,D,20090224,000000,18.0636,18.6725,17.851,18.5151,2210924.3038922,0
+VEU.US,D,20090225,000000,18.318,18.5433,17.9257,18.2181,2957895.2235038,0
+VEU.US,D,20090226,000000,18.4996,18.6802,18.1695,18.5433,4395880.7211339,0
+VEU.US,D,20090227,000000,17.9948,18.4161,17.8646,18.0365,1593919.4901508,0
+VEU.US,D,20090302,000000,17.5043,17.5995,16.8984,16.9547,2394932.2440667,0
+VEU.US,D,20090303,000000,17.1985,17.2645,16.7324,16.8984,2496587.5347864,0
+VEU.US,D,20090304,000000,17.3694,17.9783,17.3694,17.7092,1130129.8420113,0
+VEU.US,D,20090305,000000,17.3023,18.0063,16.7916,16.9247,1395714.9480537,0
+VEU.US,D,20090306,000000,17.1927,17.4558,16.6352,16.9547,1417286.3679935,0
+VEU.US,D,20090309,000000,16.4858,16.9382,16.4722,16.679,1270150.4581877,0
+VEU.US,D,20090310,000000,17.1985,17.8578,17.1722,17.8073,954843.77500925,0
+VEU.US,D,20090311,000000,18.3443,18.3443,17.6898,17.9948,1383875.6926528,0
+VEU.US,D,20090312,000000,17.7451,18.4511,17.5898,18.3345,1078547.3102381,0
+VEU.US,D,20090313,000000,18.4744,18.5996,18.2181,18.4802,990383.16824428,0
+VEU.US,D,20090316,000000,18.79,19.1153,18.6656,18.753,1331601.0958457,0
+VEU.US,D,20090317,000000,18.6802,19.1658,18.5151,19.1658,844592.2538763,0
+VEU.US,D,20090318,000000,19.0162,19.7814,18.721,19.7163,1306356.1699895,0
+VEU.US,D,20090319,000000,20.2319,20.2319,19.6366,19.6668,875057.53338828,0
+VEU.US,D,20090320,000000,19.7288,19.7288,19.2152,19.2968,887988.43899143,0
+VEU.US,D,20090323,000000,20.025,20.8911,20.0095,20.8911,1013026.6710713,0
+VEU.US,D,20090324,000000,20.3524,20.6116,20.1746,20.1901,1142162.7108443,0
+VEU.US,D,20090325,000000,20.3601,20.8097,20.0707,20.5291,999395.46156486,0
+VEU.US,D,20090326,000000,20.6893,20.964,20.5543,20.8446,1338234.4156123,0
+VEU.US,D,20090327,000000,20.3804,20.4018,20.0882,20.2105,675169.17234718,0
+VEU.US,D,20090330,000000,19.5794,19.6007,19.1318,19.4036,980465.62914279,0
+VEU.US,D,20090331,000000,19.7221,20.1056,19.6366,19.8629,769237.49416124,0
+VEU.US,D,20090401,000000,19.7426,20.4853,19.6755,20.4232,635664.82318892,0
+VEU.US,D,20090402,000000,21.1077,21.7059,21.0999,21.4253,1082595.6847145,0
+VEU.US,D,20090403,000000,21.3767,21.5379,21.1339,21.5379,833882.75344886,0
+VEU.US,D,20090406,000000,21.4971,21.4971,20.8368,21.1534,850771.40596446,0
+VEU.US,D,20090407,000000,20.8368,20.9398,20.6397,20.7591,1206473.2660605,0
+VEU.US,D,20090408,000000,20.9154,21.1077,20.6893,20.932,521439.07740461,0
+VEU.US,D,20090409,000000,21.5942,21.6244,21.2914,21.6097,961652.17075172,0
+VEU.US,D,20090413,000000,21.5174,21.9282,21.3767,21.7865,797302.17308696,0
+VEU.US,D,20090414,000000,21.6446,21.9002,21.5097,21.6301,1000672.4863297,0
+VEU.US,D,20090415,000000,21.4836,21.9157,21.4689,21.9157,725542.65002852,0
+VEU.US,D,20090416,000000,22.0117,22.1613,21.7447,22.1002,745584.72982645,0
+VEU.US,D,20090417,000000,22.138,22.1613,21.8924,22.0117,873770.21003658,0
+VEU.US,D,20090420,000000,21.5467,21.5787,20.9873,21.0931,776612.31217845,0
+VEU.US,D,20090421,000000,20.9096,21.5534,20.8523,21.533,823837.51187088,0
+VEU.US,D,20090422,000000,21.2554,21.7525,21.1475,21.3679,678941.544697,0
+VEU.US,D,20090423,000000,21.6244,21.9282,21.4904,21.9059,584774.35644954,0
+VEU.US,D,20090424,000000,22.2118,22.3866,22.0691,22.2874,563582.9543632,0
+VEU.US,D,20090427,000000,21.8769,22.1797,21.7224,21.8769,648622.50511778,0
+VEU.US,D,20090428,000000,21.5029,21.9002,21.4476,21.6854,789266.18579631,0
+VEU.US,D,20090429,000000,22.0952,22.5983,22.0769,22.4079,633216.84910332,0
+VEU.US,D,20090430,000000,22.6624,22.8817,22.3652,22.4924,738747.49804091,0
+VEU.US,D,20090501,000000,22.5157,22.8867,22.4779,22.8867,758306.57411729,0
+VEU.US,D,20090504,000000,23.3129,23.9334,23.1284,23.9334,985623.16141904,0
+VEU.US,D,20090505,000000,23.8362,23.8362,23.5226,23.6664,614037.79088037,0
+VEU.US,D,20090506,000000,24.1169,24.3004,23.813,24.3004,983010.40994443,0
+VEU.US,D,20090507,000000,25.049,25.049,23.5789,23.7761,886788.65362765,0
+VEU.US,D,20090508,000000,24.1519,24.8568,24.1519,24.8568,685703.5967988,0
+VEU.US,D,20090511,000000,24.3227,24.3363,24.0052,24.1877,740512.67582076,0
+VEU.US,D,20090512,000000,24.4908,24.5315,24.0655,24.386,739943.16396996,0
+VEU.US,D,20090513,000000,23.849,23.849,23.4246,23.51,674319.53893506,0
+VEU.US,D,20090514,000000,23.4187,23.9597,23.4187,23.8197,767276.64323193,0
+VEU.US,D,20090515,000000,23.8285,24.0052,23.4595,23.5789,718467.52088757,0
+VEU.US,D,20090518,000000,24.0732,24.683,24.0519,24.6539,555875.49199191,0
+VEU.US,D,20090519,000000,24.7742,25.0627,24.683,24.8869,982329.67335605,0
+VEU.US,D,20090520,000000,25.1607,25.4792,24.983,24.983,767342.55418754,0
+VEU.US,D,20090521,000000,24.716,24.8433,24.5199,24.7927,1046680.3930608,0
+VEU.US,D,20090522,000000,25.0558,25.1151,24.8364,24.983,860142.09010615,0
+VEU.US,D,20090526,000000,24.5762,25.4937,24.5519,25.4103,924128.2398377,0
+VEU.US,D,20090527,000000,25.5015,25.5656,24.9762,25.0345,881789.71958833,0
+VEU.US,D,20090528,000000,25.2831,25.4937,24.9355,25.3618,937819.18114769,0
+VEU.US,D,20090529,000000,25.7851,25.9035,25.551,25.9035,1333597.9918289,0
+VEU.US,D,20090601,000000,26.5609,26.7376,26.3783,26.4958,2129773.4995185,0
+VEU.US,D,20090602,000000,26.5871,26.7085,26.3551,26.7085,2386709.8523547,0
+VEU.US,D,20090603,000000,26.2201,26.2415,25.551,25.7763,855416.06861739,0
+VEU.US,D,20090604,000000,25.8123,26.1881,25.8123,26.0939,2865309.8981909,0
+VEU.US,D,20090605,000000,26.1318,26.2647,25.72,25.8696,935070.48832715,0
+VEU.US,D,20090608,000000,25.5102,25.8618,25.2686,25.7336,1017104.9114495,0
+VEU.US,D,20090609,000000,25.8832,26.0725,25.7132,25.9181,732215.10442504,0
+VEU.US,D,20090610,000000,26.3628,26.3852,25.7473,26.0939,948626.51814988,0
+VEU.US,D,20090611,000000,26.291,26.8221,26.2143,26.5415,790413.44836735,0
+VEU.US,D,20090612,000000,26.291,26.327,26.0725,26.2715,796733.69109486,0
+VEU.US,D,20090615,000000,25.7763,25.8385,25.2132,25.4025,863110.14282583,0
+VEU.US,D,20090616,000000,25.5803,25.6715,25.0782,25.1325,636304.36543004,0
+VEU.US,D,20090617,000000,25.0859,25.22,24.6617,25.02,866198.68901123,0
+VEU.US,D,20090618,000000,25.0627,25.2374,24.818,25.0704,900174.75676796,0
+VEU.US,D,20090619,000000,25.4025,25.5161,25.2307,25.5161,547946.61000412,0
+VEU.US,D,20090622,000000,24.9355,25.0859,24.3655,24.4713,998503.6039468,0
+VEU.US,D,20090623,000000,24.2072,24.8364,24.2072,24.7462,749624.86543342,0
+VEU.US,D,20090624,000000,25.1385,25.353,24.8315,25.0035,1189746.3013579,0
+VEU.US,D,20090625,000000,24.8433,25.4666,24.7383,25.4588,734919.51332229,0
+VEU.US,D,20090626,000000,25.4734,25.5938,25.3102,25.4937,663024.04891791,0
+VEU.US,D,20090629,000000,25.6142,25.7618,25.487,25.6288,1744254.1410209,0
+VEU.US,D,20090630,000000,25.7084,25.7258,25.22,25.3695,882999.80353893,0
+VEU.US,D,20090701,000000,25.6919,25.9871,25.6919,25.8181,1989947.5266329,0
+VEU.US,D,20090702,000000,25.3102,25.4248,24.987,25.0433,806374.19821106,0
+VEU.US,D,20090706,000000,24.8315,25.0558,24.6393,25.0558,698156.6479738,0
+VEU.US,D,20090707,000000,24.9675,24.9675,24.3722,24.4364,793740.92176682,0
+VEU.US,D,20090708,000000,24.4558,24.583,23.9742,24.3227,1217964.4292271,0
+VEU.US,D,20090709,000000,24.6617,24.7742,24.4772,24.619,929963.41912628,0
+VEU.US,D,20090710,000000,24.3082,24.4713,24.1382,24.4218,585703.28898012,0
+VEU.US,D,20090713,000000,24.4218,24.785,24.1247,24.7587,699816.78016816,0
+VEU.US,D,20090714,000000,24.9015,24.983,24.7044,24.9442,492788.40888919,0
+VEU.US,D,20090715,000000,25.4666,25.9181,25.454,25.8531,842084.5479872,0
+VEU.US,D,20090716,000000,25.8462,26.1668,25.7336,26.0851,663563.69486694,0
+VEU.US,D,20090717,000000,25.9871,26.1453,25.8618,26.1016,3335562.9394145,0
+VEU.US,D,20090720,000000,26.5609,26.7153,26.3911,26.7153,959157.85302546,0
+VEU.US,D,20090721,000000,26.9911,27.0027,26.4541,26.7288,1180545.5438986,0
+VEU.US,D,20090722,000000,26.5803,26.9493,26.5035,26.8299,794114.76046815,0
+VEU.US,D,20090723,000000,26.7794,27.4795,26.7376,27.395,1052042.8672146,0
+VEU.US,D,20090724,000000,27.2688,27.4494,27.1028,27.4358,1074871.7446043,0
+VEU.US,D,20090727,000000,27.4572,27.6105,27.2338,27.6105,698739.54798746,0
+VEU.US,D,20090728,000000,27.362,27.4911,27.0639,27.464,996207.01908737,0
+VEU.US,D,20090729,000000,27.2688,27.3096,26.9416,27.1396,614054.26861926,0
+VEU.US,D,20090730,000000,27.6105,27.931,27.5601,27.7038,899708.2307853,0
+VEU.US,D,20090731,000000,27.8494,28.199,27.6853,28.0601,1047758.6551002,0
+VEU.US,D,20090803,000000,28.8447,28.8981,28.5029,28.8224,1203976.8886169,0
+VEU.US,D,20090804,000000,28.5408,28.7952,28.4388,28.6593,986725.11020809,0
+VEU.US,D,20090805,000000,28.6524,28.6729,28.1835,28.6039,684589.28970557,0
+VEU.US,D,20090806,000000,28.6593,28.702,28.1544,28.3631,584505.5633337,0
+VEU.US,D,20090807,000000,28.5098,28.6088,28.334,28.5029,737763.98300021,0
+VEU.US,D,20090810,000000,28.2971,28.334,28.0029,28.199,914501.12088435,0
+VEU.US,D,20090811,000000,28.0533,28.0533,27.732,27.8281,752314.85630914,0
+VEU.US,D,20090812,000000,27.8553,28.4048,27.8553,28.2203,725840.27918743,0
+VEU.US,D,20090813,000000,28.6166,28.6796,28.3485,28.6088,929915.01576826,0
+VEU.US,D,20090814,000000,28.7088,28.7088,28.1631,28.4456,774108.72572406,0
+VEU.US,D,20090817,000000,27.4988,27.5163,27.2397,27.2998,955401.95841455,0
+VEU.US,D,20090818,000000,27.5727,27.9446,27.5456,27.8738,543632.53198791,0
+VEU.US,D,20090819,000000,27.4863,28.1932,27.4863,28.0601,558166.92755794,0
+VEU.US,D,20090820,000000,28.1106,28.4641,28.0601,28.3923,607159.36474757,0
+VEU.US,D,20090821,000000,28.7088,29.0681,28.6942,28.8719,1004493.2620376,0
+VEU.US,D,20090824,000000,29.104,29.2079,28.8496,28.9273,938803.72604708,0
+VEU.US,D,20090825,000000,29.2574,29.4069,29.0409,29.1536,1144812.5372315,0
+VEU.US,D,20090826,000000,28.9273,29.0283,28.735,28.9826,894679.43084422,0
+VEU.US,D,20090827,000000,28.9195,29.2739,28.6321,29.1389,668957.06478122,0
+VEU.US,D,20090828,000000,29.5089,29.5089,29.0681,29.1671,803900.47765843,0
+VEU.US,D,20090831,000000,28.9273,28.935,28.6593,28.8786,1698981.5533884,0
+VEU.US,D,20090901,000000,28.6593,29.0681,28.1242,28.199,2349554.6108486,0
+VEU.US,D,20090902,000000,28.0193,28.4243,28.0193,28.2661,759157.23738809,0
+VEU.US,D,20090903,000000,28.5408,28.6233,28.3116,28.568,606710.3463625,0
+VEU.US,D,20090904,000000,28.6369,29.0846,28.5029,29.0476,592928.77748854,0
+VEU.US,D,20090908,000000,29.6692,29.741,29.4914,29.6497,746913.2475254,0
+VEU.US,D,20090909,000000,29.8186,30.0372,29.6886,29.8739,1007010.2366548,0
+VEU.US,D,20090910,000000,29.8109,30.2382,29.6729,30.2002,974367.83589046,0
+VEU.US,D,20090911,000000,30.3469,30.4187,30.0507,30.1469,7370283.5494412,0
+VEU.US,D,20090914,000000,29.8459,30.2323,29.7536,30.208,1303856.7029699,0
+VEU.US,D,20090915,000000,30.1469,30.3974,29.9653,30.3342,1360841.8733856,0
+VEU.US,D,20090916,000000,30.7935,30.9674,30.5722,30.9624,1191026.4156988,0
+VEU.US,D,20090917,000000,30.811,31.0305,30.6304,30.7431,1130364.6497907,0
+VEU.US,D,20090918,000000,30.9567,30.9567,30.679,30.7857,687464.65514393,0
+VEU.US,D,20090921,000000,30.3129,30.5799,30.1711,30.5294,862986.55978407,0
+VEU.US,D,20090922,000000,30.9984,31.0305,30.8022,30.9762,864965.94816965,0
+VEU.US,D,20090923,000000,31.0897,31.2363,30.6362,30.6362,1280756.9727469,0
+VEU.US,D,20090924,000000,30.878,30.8974,30.0089,30.1759,1260108.3061857,0
+VEU.US,D,20090925,000000,30.1711,30.3469,29.9799,30.1226,1951927.2038344,0
+VEU.US,D,20090928,000000,30.2002,30.7081,30.1644,30.5334,2179988.3789628,0
+VEU.US,D,20090929,000000,30.5226,30.5664,30.2323,30.4032,872980.30842799,0
+VEU.US,D,20090930,000000,30.6857,30.7226,30.1352,30.5169,1120603.6492088,0
+VEU.US,D,20091001,000000,30.2634,30.3566,29.5788,29.6069,1861690.9861737,0
+VEU.US,D,20091002,000000,29.2516,29.54,29.104,29.3836,887705.22785406,0
+VEU.US,D,20091005,000000,29.472,29.9653,29.3914,29.8739,765307.55343317,0
+VEU.US,D,20091006,000000,30.2459,30.6159,30.1759,30.3896,1161165.6632328,0
+VEU.US,D,20091007,000000,30.4527,30.4828,30.2002,30.3974,554523.28754328,0
+VEU.US,D,20091008,000000,30.8159,31.0247,30.6042,30.913,1642053.0252002,0
+VEU.US,D,20091009,000000,30.913,30.9198,30.7149,30.8702,855738.41438466,0
+VEU.US,D,20091012,000000,31.2033,31.2936,30.9829,31.0819,1192378.6201475,0
+VEU.US,D,20091013,000000,31.1324,31.1324,30.811,31.045,1150431.446197,0
+VEU.US,D,20091014,000000,31.6762,31.8869,31.5277,31.8519,1610590.8424847,0
+VEU.US,D,20091015,000000,31.7122,31.9219,31.583,31.9004,893981.18665826,0
+VEU.US,D,20091016,000000,31.4364,31.583,31.1955,31.4975,989774.5217636,0
+VEU.US,D,20091019,000000,31.8403,32.0782,31.6257,32.0025,1143298.6449699,0
+VEU.US,D,20091020,000000,32.0918,32.0918,31.4907,31.7392,1088894.3004097,0
+VEU.US,D,20091021,000000,31.618,32.1287,31.5442,31.5607,4223261.9881165,0
+VEU.US,D,20091022,000000,31.5742,31.9364,31.2732,31.8753,889918.3941603,0
+VEU.US,D,20091023,000000,31.8403,31.8471,31.2519,31.3937,1260439.9206811,0
+VEU.US,D,20091026,000000,31.5374,31.7452,30.811,30.9421,1499069.5055976,0
+VEU.US,D,20091027,000000,30.9674,31.0382,30.5489,30.5944,1087586.3798844,0
+VEU.US,D,20091028,000000,30.2634,30.3741,29.54,29.5991,2007976.2327087,0
+VEU.US,D,20091029,000000,30.1401,30.7712,30.1401,30.6926,1394461.6100385,0
+VEU.US,D,20091030,000000,30.512,30.512,29.4419,29.5477,1823117.6292634,0
+VEU.US,D,20091102,000000,29.8244,30.2857,29.4477,29.8574,2067232.2415168,0
+VEU.US,D,20091103,000000,29.3788,29.8507,29.2739,29.7886,787816.14477296,0
+VEU.US,D,20091104,000000,30.108,30.5226,30.0798,30.2002,1346495.9419542,0
+VEU.US,D,20091105,000000,30.5226,30.7226,30.3819,30.679,1352484.5701864,0
+VEU.US,D,20091106,000000,30.3819,30.7634,30.2963,30.6857,1450662.028139,0
+VEU.US,D,20091109,000000,31.2869,31.6431,31.2217,31.6257,1801706.8672779,0
+VEU.US,D,20091110,000000,31.3577,31.5742,31.2645,31.5442,2265583.0235466,0
+VEU.US,D,20091111,000000,31.7675,31.8869,31.45,31.6062,4356731.6732207,0
+VEU.US,D,20091112,000000,31.5277,31.6062,31.0247,31.0975,702272.9931232,0
+VEU.US,D,20091113,000000,31.1897,31.5607,31.0819,31.5189,813863.33054191,0
+VEU.US,D,20091116,000000,31.8112,32.1986,31.7257,32.0442,1028782.4790375,0
+VEU.US,D,20091117,000000,31.7675,31.9297,31.5374,31.9297,1456281.9669632,0
+VEU.US,D,20091118,000000,31.9219,32.0025,31.6257,31.7334,1631465.0480972,0
+VEU.US,D,20091119,000000,31.3791,31.3791,30.9266,31.2101,1117986.7782994,0
+VEU.US,D,20091120,000000,30.7779,31.0819,30.7779,31.0819,629328.10272251,0
+VEU.US,D,20091123,000000,31.7334,31.8519,31.5121,31.5907,1107205.1877643,0
+VEU.US,D,20091124,000000,31.5907,31.5907,31.216,31.4217,885522.95730826,0
+VEU.US,D,20091125,000000,31.7004,31.8753,31.5277,31.8753,619498.10160893,0
+VEU.US,D,20091127,000000,30.5722,31.0751,29.8507,30.8022,835631.4534898,0
+VEU.US,D,20091130,000000,30.8625,31.1509,30.7353,30.9829,836901.26924391,0
+VEU.US,D,20091201,000000,31.6315,31.9567,31.5529,31.8519,1333264.3176161,0
+VEU.US,D,20091202,000000,31.7742,32.1064,31.7742,31.9219,731882.46007097,0
+VEU.US,D,20091203,000000,32.1287,32.2539,31.7004,31.7597,912997.52720957,0
+VEU.US,D,20091204,000000,32.0637,32.2763,31.4907,31.7004,1135493.3460239,0
+VEU.US,D,20091207,000000,31.583,31.8044,31.4586,31.5655,539926.07059369,0
+VEU.US,D,20091208,000000,31.3218,31.3218,30.8324,31.0052,938528.75377915,0
+VEU.US,D,20091209,000000,30.9762,31.0596,30.679,31.0305,961727.35043545,0
+VEU.US,D,20091210,000000,31.2519,31.2936,31.013,31.1567,655246.55615628,0
+VEU.US,D,20091211,000000,31.281,31.3024,31.045,31.1567,748367.40798349,0
+VEU.US,D,20091214,000000,31.4723,31.4771,31.2441,31.3722,1118441.9758366,0
+VEU.US,D,20091215,000000,31.113,31.2936,31.045,31.1266,647178.64324651,0
+VEU.US,D,20091216,000000,31.3722,31.583,31.3091,31.3577,1274489.2528122,0
+VEU.US,D,20091217,000000,30.9266,30.9266,30.5799,30.7353,1249661.419722,0
+VEU.US,D,20091218,000000,30.7935,30.8557,30.3896,30.6857,1064722.4872995,0
+VEU.US,D,20091221,000000,30.7857,30.9762,30.7499,30.8159,889184.10492049,0
+VEU.US,D,20091222,000000,30.9421,31.0596,30.847,31.045,810882.91951805,0
+VEU.US,D,20091223,000000,31.2217,31.3722,31.0819,31.3218,1163637.324068,0
+VEU.US,D,20091224,000000,30.878,30.9624,30.7499,30.9052,1019449.899667,0
+VEU.US,D,20091228,000000,31.0819,31.0819,30.9052,30.9567,2410793.0976183,0
+VEU.US,D,20091229,000000,31.1179,31.2101,30.8839,31.0188,1085749.1119969,0
+VEU.US,D,20091230,000000,30.7935,30.9266,30.7285,30.913,1203979.978193,0
+VEU.US,D,20091231,000000,31.1654,31.1654,30.7857,30.811,1103803.5645397,0
+VEU.US,D,20100104,000000,31.548,31.7597,31.3644,31.7597,2395779.8177615,0
+VEU.US,D,20100105,000000,31.7801,31.8753,31.5985,31.7509,1518297.9970373,0
+VEU.US,D,20100106,000000,31.7392,31.9567,31.7004,31.8957,2151399.5019683,0
+VEU.US,D,20100107,000000,31.7334,31.7334,31.5277,31.7054,979702.5038599,0
+VEU.US,D,20100108,000000,31.6849,32.0918,31.6762,32.0199,732939.09507804,0
+VEU.US,D,20100111,000000,32.2841,32.3675,31.9073,31.9073,1773066.4973493,0
+VEU.US,D,20100112,000000,31.8403,31.9297,31.6062,31.7597,1264076.351685,0
+VEU.US,D,20100113,000000,31.8957,32.0559,31.6431,32.0131,953048.73132764,0
+VEU.US,D,20100114,000000,32.0286,32.1422,31.9219,32.0986,995836.26996208,0
+VEU.US,D,20100115,000000,31.9442,31.9752,31.5121,31.6606,1004123.542771,0
+VEU.US,D,20100119,000000,31.614,32.0481,31.583,32.0442,2292579.7390198,0
+VEU.US,D,20100120,000000,31.4082,31.4082,30.9324,31.2033,1362681.2009905,0
+VEU.US,D,20100121,000000,31.1432,31.2295,30.2916,30.4032,1685600.5995414,0
+VEU.US,D,20100122,000000,30.3469,30.4527,29.7836,29.8963,1971480.1007587,0
+VEU.US,D,20100125,000000,30.3206,30.4382,30.1158,30.1847,1600173.8219227,0
+VEU.US,D,20100126,000000,29.9303,30.1759,29.7478,29.9566,951861.30426803,0
+VEU.US,D,20100127,000000,29.7342,29.8808,29.4545,29.8574,1124853.8759868,0
+VEU.US,D,20100128,000000,29.9653,29.9944,29.2079,29.4419,1201831.6929837,0
+VEU.US,D,20100129,000000,29.5332,29.6886,28.8981,29.0351,1646377.4018032,0
+VEU.US,D,20100201,000000,29.4137,29.6944,29.3583,29.6944,1218175.5502568,0
+VEU.US,D,20100202,000000,29.8808,30.1226,29.6886,30.0304,2524159.9412624,0
+VEU.US,D,20100203,000000,29.9099,29.9944,29.6371,29.8244,1047416.7420179,0
+VEU.US,D,20100204,000000,29.3118,29.3118,28.4641,28.4641,2231902.5252314,0
+VEU.US,D,20100205,000000,28.3039,28.3845,27.5076,28.1369,3873654.8316968,0
+VEU.US,D,20100208,000000,28.1106,28.4311,27.9058,27.9369,1207346.5862224,0
+VEU.US,D,20100209,000000,28.5029,29.0351,28.2913,28.804,2065500.0192148,0
+VEU.US,D,20100210,000000,28.6864,28.7787,28.2913,28.6039,1189442.4930469,0
+VEU.US,D,20100211,000000,28.5758,29.0544,28.3758,29.0205,711259.53997675,0
+VEU.US,D,20100212,000000,28.5408,28.804,28.3699,28.6166,1036237.6260318,0
+VEU.US,D,20100216,000000,28.9039,29.4545,28.8641,29.4545,755238.62510552,0
+VEU.US,D,20100217,000000,29.5924,29.6371,29.3536,29.3536,1023244.9289078,0
+VEU.US,D,20100218,000000,29.3991,29.7099,29.3788,29.6886,940444.29092648,0
+VEU.US,D,20100219,000000,29.2807,29.5788,29.1876,29.54,1235950.9110971,0
+VEU.US,D,20100222,000000,29.7177,29.7177,29.5157,29.5477,719155.46648672,0
+VEU.US,D,20100223,000000,29.4224,29.5002,29.0127,29.0759,922745.13962864,0
+VEU.US,D,20100224,000000,29.1603,29.4371,29.0759,29.2807,630086.07871199,0
+VEU.US,D,20100225,000000,28.7428,29.1467,28.6166,29.1467,921617.44437254,0
+VEU.US,D,20100226,000000,29.1389,29.4419,28.9632,29.4137,733956.59545523,0
+VEU.US,D,20100301,000000,29.5254,29.7478,29.4419,29.7342,831405.94332018,0
+VEU.US,D,20100302,000000,29.9653,30.1352,29.8041,29.9566,919151.96268937,0
+VEU.US,D,20100303,000000,30.2207,30.4314,30.1401,30.2002,1300930.8744561,0
+VEU.US,D,20100304,000000,30.2634,30.3129,29.9731,30.0847,911418.75385104,0
+VEU.US,D,20100305,000000,30.3275,30.7779,30.3275,30.7285,878371.6186249,0
+VEU.US,D,20100308,000000,30.8022,30.9052,30.6857,30.7779,1220138.4609035,0
+VEU.US,D,20100309,000000,30.5334,30.878,30.4974,30.7353,1647253.8115411,0
+VEU.US,D,20100310,000000,30.7779,31.0247,30.7226,30.913,891083.16432891,0
+VEU.US,D,20100311,000000,30.8557,30.9984,30.6926,30.9762,2012175.9964113,0
+VEU.US,D,20100312,000000,31.2441,31.2936,31.0052,31.1053,1807719.1822598,0
+VEU.US,D,20100315,000000,30.9421,30.9674,30.6663,30.8625,930907.79953709,0
+VEU.US,D,20100316,000000,31.013,31.3364,30.9324,31.2732,2302155.365039,0
+VEU.US,D,20100317,000000,31.4364,31.6257,31.415,31.4907,1057139.6378287,0
+VEU.US,D,20100318,000000,31.415,31.4586,31.1053,31.2519,5057741.0297419,0
+VEU.US,D,20100319,000000,31.2936,31.3149,30.847,30.9421,914113.89402016,0
+VEU.US,D,20100322,000000,30.6082,31.0975,30.5169,31.0819,1126437.7986387,0
+VEU.US,D,20100323,000000,31.0897,31.3149,30.9829,31.3024,1503178.6417363,0
+VEU.US,D,20100324,000000,30.8557,30.9567,30.7285,30.8159,939906.70469481,0
+VEU.US,D,20100325,000000,31.0897,31.1509,30.7226,30.7634,1590585.8375992,0
+VEU.US,D,20100326,000000,30.9052,31.1509,30.8022,30.9674,966964.18183017,0
+VEU.US,D,20100329,000000,31.1955,31.3722,31.1509,31.3722,877012.20516551,0
+VEU.US,D,20100330,000000,31.4771,31.5374,31.2295,31.3937,1106481.1971113,0
+VEU.US,D,20100331,000000,31.3091,31.5189,31.2217,31.3937,923874.89460209,0
+VEU.US,D,20100401,000000,31.7179,31.9947,31.7179,31.9947,1673974.5248876,0
+VEU.US,D,20100405,000000,32.0481,32.1908,31.9297,32.1287,1158525.1055738,0
+VEU.US,D,20100406,000000,31.881,32.154,31.8403,32.1064,1385887.0066576,0
+VEU.US,D,20100407,000000,31.987,31.987,31.7004,31.816,1512924.194438,0
+VEU.US,D,20100408,000000,31.5607,31.8588,31.4217,31.8325,737258.32238766,0
+VEU.US,D,20100409,000000,31.9655,32.2268,31.9004,32.2054,2029647.5489406,0
+VEU.US,D,20100412,000000,32.2841,32.319,32.185,32.22,1352193.1201795,0
+VEU.US,D,20100413,000000,32.2268,32.2627,31.9219,32.1772,1309716.5988668,0
+VEU.US,D,20100414,000000,32.4365,32.6258,32.3326,32.619,1220849.0633937,0
+VEU.US,D,20100415,000000,32.452,32.6035,32.3597,32.5375,937637.92601978,0
+VEU.US,D,20100416,000000,32.2957,32.3385,31.614,31.8044,1894880.2418979,0
+VEU.US,D,20100419,000000,31.4655,31.7257,31.3024,31.7004,1130087.6178054,0
+VEU.US,D,20100420,000000,31.9752,32.0637,31.8471,32.0025,1131428.4938085,0
+VEU.US,D,20100421,000000,31.9073,31.9073,31.5742,31.7597,1279352.2455056,0
+VEU.US,D,20100422,000000,31.2732,31.6606,31.1509,31.618,1333741.1421856,0
+VEU.US,D,20100423,000000,31.5374,31.8655,31.3877,31.8588,1692972.3279827,0
+VEU.US,D,20100426,000000,31.9801,32.0199,31.816,31.8471,2497769.8125526,0
+VEU.US,D,20100427,000000,31.4723,31.614,30.5944,30.6527,3407301.8652993,0
+VEU.US,D,20100428,000000,30.8625,30.9567,30.3566,30.6527,1678286.5431865,0
+VEU.US,D,20100429,000000,31.0188,31.281,30.9762,31.2519,803380.39902435,0
+VEU.US,D,20100430,000000,31.2567,31.2869,30.7935,30.8402,1384307.2034403,0
+VEU.US,D,20100503,000000,30.8839,31.1373,30.8275,31.0305,1211794.5458672,0
+VEU.US,D,20100504,000000,30.2916,30.2916,29.6886,29.8041,2307270.6731095,0
+VEU.US,D,20100505,000000,29.1748,29.5788,28.9893,29.2079,2411011.4276588,0
+VEU.US,D,20100506,000000,28.9758,29.2516,24.0197,27.8106,4726742.3898356,0
+VEU.US,D,20100507,000000,28.1835,28.4806,27.2998,27.9679,5062071.585497,0
+VEU.US,D,20100510,000000,29.5477,29.9371,29.4477,29.8186,2022228.4470001,0
+VEU.US,D,20100511,000000,29.2389,29.7886,29.104,29.3583,1734537.4243623,0
+VEU.US,D,20100512,000000,29.5991,29.8041,29.5332,29.7255,1419398.608149,0
+VEU.US,D,20100513,000000,29.5477,29.7255,29.2972,29.3458,1222127.1180172,0
+VEU.US,D,20100514,000000,29.0544,29.0759,28.3116,28.5603,1611141.8168792,0
+VEU.US,D,20100517,000000,28.7165,28.7699,27.9155,28.5603,1723137.9186184,0
+VEU.US,D,20100518,000000,28.735,28.8786,27.8106,27.9514,1312628.009359,0
+VEU.US,D,20100519,000000,27.8106,28.0436,27.4086,27.9369,1925448.507278,0
+VEU.US,D,20100520,000000,27.162,27.2998,26.5609,26.8299,2483440.3588601,0
+VEU.US,D,20100521,000000,26.4221,27.4911,26.3911,27.4911,4072030.3303349,0
+VEU.US,D,20100524,000000,27.1396,27.362,26.8785,26.8785,1312411.7390359,0
+VEU.US,D,20100525,000000,25.9871,26.8221,25.7763,26.7794,2786439.2009376,0
+VEU.US,D,20100526,000000,26.7794,27.1396,26.3911,26.5035,1762748.3432208,0
+VEU.US,D,20100527,000000,27.395,27.931,27.2533,27.931,1157474.6497188,0
+VEU.US,D,20100528,000000,27.8398,27.8398,27.2911,27.4795,2269090.7222153,0
+VEU.US,D,20100601,000000,27.1697,27.8193,27.0901,27.1125,2424619.9802743,0
+VEU.US,D,20100602,000000,27.3446,27.9766,27.197,27.9155,1062203.4529649,0
+VEU.US,D,20100603,000000,27.996,28.1369,27.5727,27.8738,1359013.8742261,0
+VEU.US,D,20100604,000000,27.226,27.362,26.6182,26.7591,2078131.2359417,0
+VEU.US,D,20100607,000000,26.9163,27.0027,26.3852,26.4056,1244221.7061671,0
+VEU.US,D,20100608,000000,26.5871,26.9561,26.3551,26.9231,2236694.4576759,0
+VEU.US,D,20100609,000000,27.1348,27.4086,26.7288,26.8523,1914349.720269,0
+VEU.US,D,20100610,000000,27.5901,27.8621,27.4863,27.8281,1366543.1710456,0
+VEU.US,D,20100611,000000,27.5601,27.9591,27.4988,27.9242,1030463.2084054,0
+VEU.US,D,20100614,000000,28.2835,28.4971,28.0048,28.0436,1270321.4147288,0
+VEU.US,D,20100615,000000,28.4806,28.9681,28.3923,28.935,1108966.2461094,0
+VEU.US,D,20100616,000000,28.6166,29.0205,28.5836,28.8924,2844463.4987628,0
+VEU.US,D,20100617,000000,29.0205,29.0205,28.6456,28.9108,1182035.7494105,0
+VEU.US,D,20100618,000000,28.935,29.0544,28.8369,28.9428,895002.80647017,0
+VEU.US,D,20100621,000000,29.4224,29.5206,28.8981,29.0205,1309233.5951453,0
+VEU.US,D,20100622,000000,29.0914,29.2079,28.5603,28.6369,992086.55450325,0
+VEU.US,D,20100623,000000,28.804,28.9758,28.4593,28.8088,1175798.9252363,0
+VEU.US,D,20100624,000000,28.6233,28.6369,28.2281,28.3271,947533.83808895,0
+VEU.US,D,20100625,000000,28.3485,28.6039,28.1106,28.4593,1131521.1810899,0
+VEU.US,D,20100628,000000,28.4311,28.5836,28.2068,28.3194,1174965.769563,0
+VEU.US,D,20100629,000000,27.7756,27.7756,27.1348,27.3096,1680340.0813971,0
+VEU.US,D,20100630,000000,27.2795,27.596,27.0717,27.1125,1565546.8834793,0
+VEU.US,D,20100701,000000,27.3882,27.4572,26.9231,27.2688,3433979.3245813,0
+VEU.US,D,20100702,000000,27.4203,27.5659,27.1028,27.3281,1477744.2218827,0
+VEU.US,D,20100706,000000,27.9369,28.2281,27.596,27.797,1249666.5690154,0
+VEU.US,D,20100707,000000,27.9679,28.5913,27.9242,28.5913,1102109.4470089,0
+VEU.US,D,20100708,000000,28.7244,28.8369,28.4456,28.7952,2357195.1324057,0
+VEU.US,D,20100709,000000,28.6796,28.9971,28.6321,28.9681,2478454.8129837,0
+VEU.US,D,20100712,000000,28.7244,28.8786,28.5913,28.7952,1190439.3962505,0
+VEU.US,D,20100713,000000,29.1185,29.3583,29.0846,29.3118,1949821.1428311,0
+VEU.US,D,20100714,000000,29.1748,29.4137,29.104,29.3332,830946.62634829,0
+VEU.US,D,20100715,000000,29.4137,29.472,28.9632,29.4294,1092260.9084391,0
+VEU.US,D,20100716,000000,29.1254,29.1254,28.4524,28.5029,1479026.395941,0
+VEU.US,D,20100719,000000,28.7244,28.8496,28.4806,28.7244,1049955.3436675,0
+VEU.US,D,20100720,000000,28.3923,29.0681,28.3408,29.0681,741868.99970411,0
+VEU.US,D,20100721,000000,29.0681,29.104,28.4593,28.5836,1002316.1407852,0
+VEU.US,D,20100722,000000,29.2574,29.5924,29.2234,29.5477,1334946.0768428,0
+VEU.US,D,20100723,000000,29.4545,29.8459,29.3196,29.8459,1500857.3402685,0
+VEU.US,D,20100726,000000,29.7342,30.0304,29.6371,30.0304,1196519.6819052,0
+VEU.US,D,20100727,000000,30.2149,30.2245,29.8507,30.0439,1469420.90402,0
+VEU.US,D,20100728,000000,29.9653,30.0304,29.7836,29.8574,849233.82695319,0
+VEU.US,D,20100729,000000,30.2857,30.3741,29.7342,29.9799,1157431.3956541,0
+VEU.US,D,20100730,000000,29.7342,30.1284,29.6429,30.0304,1252281.3802074,0
+VEU.US,D,20100802,000000,30.6663,31.045,30.5944,31.0052,2677781.9010434,0
+VEU.US,D,20100803,000000,30.8974,31.0305,30.679,30.9324,1447074.0004931,0
+VEU.US,D,20100804,000000,30.9198,31.0247,30.7285,30.9984,1720090.5667802,0
+VEU.US,D,20100805,000000,30.9052,30.9421,30.7285,30.9421,1850959.8587139,0
+VEU.US,D,20100806,000000,30.7712,31.013,30.6304,30.9762,1089029.211897,0
+VEU.US,D,20100809,000000,31.0596,31.0975,30.9499,30.9984,1324691.7739525,0
+VEU.US,D,20100810,000000,30.5722,30.878,30.3469,30.7431,1464580.5682175,0
+VEU.US,D,20100811,000000,29.8507,29.8963,29.4914,29.5546,1380899.4010637,0
+VEU.US,D,20100812,000000,29.2516,29.5856,29.2516,29.5254,920413.53957404,0
+VEU.US,D,20100813,000000,29.4779,29.6886,29.4477,29.4545,641768.79559333,0
+VEU.US,D,20100816,000000,29.4623,29.7789,29.3633,29.6497,825287.55289423,0
+VEU.US,D,20100817,000000,29.9866,30.2323,29.9099,30.0002,965253.58656043,0
+VEU.US,D,20100818,000000,30.0798,30.2207,29.9187,30.0653,1436169.8567749,0
+VEU.US,D,20100819,000000,30.0653,30.1401,29.4779,29.6808,1501136.4319711,0
+VEU.US,D,20100820,000000,29.3458,29.4623,29.2079,29.3914,623765.83598449,0
+VEU.US,D,20100823,000000,29.5701,29.6808,29.3118,29.3332,888680.50402531,0
+VEU.US,D,20100824,000000,28.9893,29.0351,28.6729,28.804,1461428.170794,0
+VEU.US,D,20100825,000000,28.5913,28.9273,28.4126,28.8447,1483777.1340381,0
+VEU.US,D,20100826,000000,29.0476,29.1748,28.7165,28.8088,874966.90582433,0
+VEU.US,D,20100827,000000,29.0914,29.4623,28.7428,29.3836,1235063.1729137,0
+VEU.US,D,20100830,000000,29.2458,29.3332,28.9681,28.9681,1561362.567657,0
+VEU.US,D,20100831,000000,28.9273,29.2136,28.8719,28.9971,4072458.7515464,0
+VEU.US,D,20100901,000000,29.5788,30.0798,29.5788,29.942,1893189.2139431,0
+VEU.US,D,20100902,000000,29.942,30.1924,29.8662,30.1924,2031091.4108119,0
+VEU.US,D,20100903,000000,30.4382,30.5576,30.2963,30.4673,710439.77246638,0
+VEU.US,D,20100907,000000,30.3342,30.3342,30.0507,30.0847,1069088.0582499,0
+VEU.US,D,20100908,000000,30.2459,30.5169,30.2459,30.2916,741981.25430037,0
+VEU.US,D,20100909,000000,30.7226,30.7634,30.4449,30.5294,533476.06567234,0
+VEU.US,D,20100910,000000,30.5944,30.7081,30.5576,30.6362,499399.07176484,0
+VEU.US,D,20100913,000000,31.2033,31.2519,31.0819,31.2217,951938.54366913,0
+VEU.US,D,20100914,000000,31.1567,31.4849,31.045,31.3432,2856097.8122861,0
+VEU.US,D,20100915,000000,31.1955,31.4082,31.0674,31.3722,1151239.8852618,0
+VEU.US,D,20100916,000000,31.1897,31.3091,31.0975,31.3024,1165813.4154617,0
+VEU.US,D,20100917,000000,31.3024,31.3149,31.0188,31.0751,1449303.6445383,0
+VEU.US,D,20100920,000000,31.2732,31.7004,31.2295,31.614,898442.53446591,0
+VEU.US,D,20100921,000000,31.6762,31.8403,31.3722,31.5907,1064637.009029,0
+VEU.US,D,20100922,000000,31.7257,31.881,31.5277,31.614,795753.2656302,0
+VEU.US,D,20100923,000000,31.3149,31.5907,31.2217,31.281,1311961.6907922,0
+VEU.US,D,20100924,000000,31.8588,32.1355,31.8403,32.0782,1033546.6052974,0
+VEU.US,D,20100927,000000,32.0782,32.1064,31.9219,31.9364,862645.67656054,0
+VEU.US,D,20100928,000000,32.0364,32.1986,31.7122,32.1695,942704.83073206,0
+VEU.US,D,20100929,000000,32.1627,32.2841,32.0364,32.1355,869815.55270016,0
+VEU.US,D,20100930,000000,32.3597,32.4443,31.8403,32.0704,1984231.8109514,0
+VEU.US,D,20101001,000000,32.4093,32.4812,32.1772,32.419,1888268.5491636,0
+VEU.US,D,20101004,000000,32.2481,32.353,31.9567,32.0637,2192785.4029374,0
+VEU.US,D,20101005,000000,32.5375,32.9599,32.4744,32.8842,966277.2660897,0
+VEU.US,D,20101006,000000,33.0103,33.125,32.9395,33.0755,2202214.7890239,0
+VEU.US,D,20101007,000000,33.2997,33.2997,32.7628,32.9599,1152752.7476648,0
+VEU.US,D,20101008,000000,32.9764,33.2657,32.8957,33.2065,1768211.7435254,0
+VEU.US,D,20101011,000000,33.2386,33.2735,33.0472,33.1667,752564.08211003,0
+VEU.US,D,20101012,000000,32.9395,33.1667,32.686,33.1172,1207540.1996544,0
+VEU.US,D,20101013,000000,33.4395,33.6473,33.3503,33.5055,1457805.1279529,0
+VEU.US,D,20101014,000000,33.695,33.7463,33.4551,33.6075,1583625.022772,0
+VEU.US,D,20101015,000000,33.7542,33.7716,33.32,33.527,2019131.6619453,0
+VEU.US,D,20101018,000000,33.4007,33.7027,33.3356,33.5901,1003213.1476967,0
+VEU.US,D,20101019,000000,32.989,33.1278,32.619,32.7793,1896155.2069454,0
+VEU.US,D,20101020,000000,33.0103,33.4852,32.9599,33.3697,1403626.3224439,0
+VEU.US,D,20101021,000000,33.4482,33.6162,32.9599,33.2143,1699976.3968746,0
+VEU.US,D,20101022,000000,33.3783,33.3862,33.1861,33.2997,1154176.0123624,0
+VEU.US,D,20101025,000000,33.6298,33.7716,33.4152,33.4152,1831563.5003093,0
+VEU.US,D,20101026,000000,33.1172,33.292,33.0259,33.2657,1796085.8985951,0
+VEU.US,D,20101027,000000,33.0259,33.0259,32.5977,32.9172,1486815.2171481,0
+VEU.US,D,20101028,000000,33.2531,33.3065,33.055,33.2453,3152372.707033,0
+VEU.US,D,20101029,000000,33.1667,33.292,33.1095,33.223,1616978.0260265,0
+VEU.US,D,20101101,000000,33.4007,33.4706,33.0395,33.2453,1123618.0455691,0
+VEU.US,D,20101102,000000,33.695,33.7716,33.5707,33.7105,1239975.5988239,0
+VEU.US,D,20101103,000000,33.7852,33.9143,33.3783,33.8988,2089065.2455617,0
+VEU.US,D,20101104,000000,34.5436,34.7338,34.4728,34.7338,1444509.6523766,0
+VEU.US,D,20101105,000000,34.599,34.7106,34.4378,34.5591,2170469.395171,0
+VEU.US,D,20101108,000000,34.3416,34.4378,34.1823,34.3999,1188662.8900251,0
+VEU.US,D,20101109,000000,34.599,34.6688,33.893,34.0484,6256722.0738955,0
+VEU.US,D,20101110,000000,34.1901,34.263,33.7542,34.197,1099368.9930578,0
+VEU.US,D,20101111,000000,33.8988,33.9513,33.7395,33.9055,1378273.2614263,0
+VEU.US,D,20101112,000000,33.7193,33.8988,33.292,33.5192,977594.38313916,0
+VEU.US,D,20101115,000000,33.6735,33.7648,33.4775,33.4988,1326717.5059787,0
+VEU.US,D,20101116,000000,33.1861,33.2007,32.5327,32.6714,1597974.0437793,0
+VEU.US,D,20101117,000000,32.8337,32.9948,32.7424,32.8278,767893.52858206,0
+VEU.US,D,20101118,000000,33.5123,33.6386,33.4706,33.6075,1045059.3954963,0
+VEU.US,D,20101119,000000,33.4075,33.6386,33.2065,33.6231,959755.17106065,0
+VEU.US,D,20101122,000000,33.32,33.491,32.989,33.3919,1109570.7731554,0
+VEU.US,D,20101123,000000,32.6647,32.721,32.3025,32.3753,1225392.7998958,0
+VEU.US,D,20101124,000000,32.721,32.953,32.721,32.9327,883057.47562508,0
+VEU.US,D,20101126,000000,32.3986,32.5462,32.3326,32.3753,345918.20262315,0
+VEU.US,D,20101129,000000,32.0986,32.2909,31.7878,32.1908,1204380.59322,0
+VEU.US,D,20101130,000000,31.7452,32.0918,31.6762,31.8588,1492943.9061608,0
+VEU.US,D,20101201,000000,32.5375,32.7482,32.4676,32.7075,3398943.5322414,0
+VEU.US,D,20101202,000000,32.756,33.3783,32.7297,33.3783,1962041.445944,0
+VEU.US,D,20101203,000000,33.3123,33.6735,33.2852,33.6231,789995.32574271,0
+VEU.US,D,20101206,000000,33.3862,33.5503,33.3356,33.4988,1019992.6351921,0
+VEU.US,D,20101207,000000,33.9668,33.994,33.4706,33.5055,1538496.6153548,0
+VEU.US,D,20101208,000000,33.527,33.66,33.2609,33.5357,784254.89345282,0
+VEU.US,D,20101209,000000,33.6386,33.66,33.3862,33.5707,1008543.6962314,0
+VEU.US,D,20101210,000000,33.5357,33.6872,33.425,33.6735,888332.41179101,0
+VEU.US,D,20101213,000000,33.9513,34.1542,33.8668,33.9862,1339736.9794284,0
+VEU.US,D,20101214,000000,33.994,34.2027,33.9358,34.0202,1069048.92362,0
+VEU.US,D,20101215,000000,33.794,33.9055,33.4775,33.5503,1357767.7452217,0
+VEU.US,D,20101216,000000,33.6017,33.7852,33.491,33.7463,878249.06544182,0
+VEU.US,D,20101217,000000,33.6075,33.6522,33.4395,33.6522,880072.94516651,0
+VEU.US,D,20101220,000000,33.7609,33.7609,33.4988,33.6075,910170.56512924,0
+VEU.US,D,20101221,000000,33.9055,33.9717,33.8872,33.9212,1648437.1191659,0
+VEU.US,D,20101222,000000,33.2735,33.3065,33.2007,33.3065,1139837.2899418,0
+VEU.US,D,20101223,000000,33.2453,33.32,33.2007,33.2609,1206910.9560001,0
+VEU.US,D,20101227,000000,33.1667,33.3356,33.0861,33.1929,963527.54341047,0
+VEU.US,D,20101228,000000,33.3123,33.3862,33.1929,33.2852,1027771.1578123,0
+VEU.US,D,20101229,000000,33.5055,33.6298,33.4551,33.5192,1316887.5048651,0
+VEU.US,D,20101230,000000,33.5425,33.8445,33.3609,33.5357,1738636.2619141,0
+VEU.US,D,20101231,000000,33.5522,33.8493,33.5123,33.7202,1035382.8433263,0
+VEU.US,D,20110103,000000,33.9998,34.1251,33.9668,33.9998,2567531.4097692,0
+VEU.US,D,20110104,000000,34.2027,34.2543,33.7193,33.9358,1422662.2303102,0
+VEU.US,D,20110105,000000,33.5357,33.8377,33.5055,33.8105,2085348.4855806,0
+VEU.US,D,20110106,000000,33.893,33.893,33.425,33.527,2156630.1542109,0
+VEU.US,D,20110107,000000,33.5774,33.5774,33.1172,33.292,1076461.8464083,0
+VEU.US,D,20110110,000000,33.1017,33.223,32.9112,33.2007,906492.9397781,0
+VEU.US,D,20110111,000000,33.3503,33.5357,33.3065,33.491,936773.87458611,0
+VEU.US,D,20110112,000000,33.8988,34.1901,33.8377,34.1901,1065301.2678785,0
+VEU.US,D,20110113,000000,34.3096,34.3775,34.1047,34.1464,1339186.0050339,0
+VEU.US,D,20110114,000000,34.064,34.3843,34.0435,34.3484,931247.65290193,0
+VEU.US,D,20110118,000000,34.4883,34.631,34.4513,34.5436,1415141.1723602,0
+VEU.US,D,20110119,000000,34.6445,34.662,34.1542,34.2755,1358110.6881626,0
+VEU.US,D,20110120,000000,33.9862,34.028,33.6522,33.9668,1350575.2121911,0
+VEU.US,D,20110121,000000,34.1542,34.2415,33.9668,34.0484,903834.87452151,0
+VEU.US,D,20110124,000000,33.9775,34.3241,33.9775,34.3241,1116294.720486,0
+VEU.US,D,20110125,000000,34.1047,34.2105,33.9143,34.2105,1027768.0682363,0
+VEU.US,D,20110126,000000,34.3775,34.496,34.296,34.426,1718231.6718604,0
+VEU.US,D,20110127,000000,34.4728,34.6155,34.3542,34.496,1366096.2123779,0
+VEU.US,D,20110128,000000,34.2883,34.3843,33.6162,33.6648,1281828.0257756,0
+VEU.US,D,20110131,000000,33.9601,34.1396,33.8988,33.9882,1259780.811125,0
+VEU.US,D,20110201,000000,34.3717,34.796,34.3668,34.7485,1514376.2951786,0
+VEU.US,D,20110202,000000,34.7106,34.8398,34.6445,34.7048,1167669.2208056,0
+VEU.US,D,20110203,000000,34.631,34.7407,34.3484,34.7048,924209.59867353,0
+VEU.US,D,20110204,000000,34.6989,34.7048,34.432,34.6766,971514.09748441,0
+VEU.US,D,20110207,000000,34.631,34.8193,34.6232,34.7485,1760189.1443976,0
+VEU.US,D,20110208,000000,34.7485,34.8669,34.6232,34.8621,1560493.3669299,0
+VEU.US,D,20110209,000000,34.7048,34.7485,34.4668,34.5795,1850764.1855645,0
+VEU.US,D,20110210,000000,34.1338,34.3775,33.9862,34.3484,861819.72989809,0
+VEU.US,D,20110211,000000,34.1251,34.5028,34.0853,34.4728,987923.8657132,0
+VEU.US,D,20110214,000000,34.3542,34.5436,34.3484,34.5076,779980.97992518,0
+VEU.US,D,20110215,000000,34.5076,34.5436,34.3775,34.458,818285.54371966,0
+VEU.US,D,20110216,000000,34.599,34.8815,34.5678,34.8115,893590.87021803,0
+VEU.US,D,20110218,000000,35.001,35.1446,34.9261,35.132,1475769.9827906,0
+VEU.US,D,20110222,000000,34.432,34.662,34.0853,34.1251,2026943.1400434,0
+VEU.US,D,20110223,000000,34.263,34.3668,33.8785,34.1542,1439608.5549119,0
+VEU.US,D,20110224,000000,34.2455,34.3241,33.9055,34.1629,1099399.8888183,0
+VEU.US,D,20110225,000000,34.432,34.6388,34.4173,34.631,2120343.0835732,0
+VEU.US,D,20110228,000000,34.9689,35.0533,34.7766,34.9183,1013538.510836,0
+VEU.US,D,20110301,000000,35.0941,35.1232,34.4883,34.496,3441412.8445434,0
+VEU.US,D,20110302,000000,34.6445,35.0165,34.6155,34.7562,3535789.0941031,0
+VEU.US,D,20110303,000000,35.0533,35.235,34.9183,35.1854,1077820.2300091,0
+VEU.US,D,20110304,000000,35.1446,35.2281,34.7699,35.0165,1586528.1943947,0
+VEU.US,D,20110307,000000,35.1738,35.2068,34.5513,34.6503,1170537.3772332,0
+VEU.US,D,20110308,000000,34.6921,34.9544,34.4728,34.827,1100766.5112884,0
+VEU.US,D,20110309,000000,34.8339,34.9183,34.6766,34.796,1203908.9179439,0
+VEU.US,D,20110310,000000,34.2173,34.2173,33.8785,33.9143,1291902.1033966,0
+VEU.US,D,20110311,000000,33.7463,34.1203,33.7027,34.0435,1638279.6229917,0
+VEU.US,D,20110314,000000,33.425,33.6522,33.2792,33.6473,1248754.1142237,0
+VEU.US,D,20110315,000000,32.0286,33.1172,31.9297,32.9842,2464507.4368621,0
+VEU.US,D,20110316,000000,32.7977,32.9327,31.7054,32.084,3093264.997875,0
+VEU.US,D,20110317,000000,32.9842,33.1095,32.756,32.9112,1499637.9875897,0
+VEU.US,D,20110318,000000,33.4551,33.4852,33.223,33.32,1240941.606267,0
+VEU.US,D,20110321,000000,33.9717,34.1464,33.9055,34.092,2256582.0586715,0
+VEU.US,D,20110322,000000,34.1125,34.1203,33.893,34.028,1305723.8367592,0
+VEU.US,D,20110323,000000,33.9591,34.263,33.8172,34.1736,1398382.2820384,0
+VEU.US,D,20110324,000000,34.3668,34.6388,34.2173,34.5862,1083689.3946342,0
+VEU.US,D,20110325,000000,34.4445,34.5862,34.296,34.296,1383457.5700282,0
+VEU.US,D,20110328,000000,34.3338,34.4805,34.2105,34.2105,1400074.3398519,0
+VEU.US,D,20110329,000000,34.1823,34.4728,34.0755,34.4668,698271.99214612,0
+VEU.US,D,20110330,000000,34.7261,34.933,34.6921,34.8621,1220563.7925389,0
+VEU.US,D,20110331,000000,34.828,34.9689,34.7485,34.8436,1053660.775203,0
+VEU.US,D,20110401,000000,35.032,35.3214,34.8971,35.235,1401598.5307004,0
+VEU.US,D,20110404,000000,35.3748,35.4281,35.2281,35.3631,775314.69023994,0
+VEU.US,D,20110405,000000,35.1232,35.397,35.0786,35.2718,755629.97140443,0
+VEU.US,D,20110406,000000,35.4757,35.6175,35.4203,35.5243,983100.00764971,0
+VEU.US,D,20110407,000000,35.4826,35.5748,35.1854,35.3563,1029873.099381,0
+VEU.US,D,20110408,000000,35.736,35.7642,35.4961,35.6039,1084540.057905,0
+VEU.US,D,20110411,000000,35.6913,35.7214,35.3427,35.4048,720045.26438742,0
+VEU.US,D,20110412,000000,35.2068,35.2845,34.9116,35.0592,941512.25437905,0
+VEU.US,D,20110413,000000,35.4281,35.4826,35.0456,35.1446,1043304.5163033,0
+VEU.US,D,20110414,000000,35.0388,35.3126,34.9621,35.2553,653714.12643842,0
+VEU.US,D,20110415,000000,35.2145,35.3126,35.0728,35.2281,804826.32061298,0
+VEU.US,D,20110418,000000,34.5795,34.599,34.1542,34.5213,1114730.365149,0
+VEU.US,D,20110419,000000,34.7407,34.9261,34.6766,34.8971,833224.67375147,0
+VEU.US,D,20110420,000000,35.6331,35.7428,35.5748,35.7291,839989.81542931,0
+VEU.US,D,20110421,000000,35.9758,35.9913,35.7874,35.9302,850899.10844095,0
+VEU.US,D,20110425,000000,35.9632,36.0196,35.7214,35.8486,1363270.2801562,0
+VEU.US,D,20110426,000000,35.9981,36.1748,35.8777,36.1399,719087.49581376,0
+VEU.US,D,20110427,000000,36.2661,36.5138,35.9389,36.4564,1105590.3693519,0
+VEU.US,D,20110428,000000,36.3661,36.5836,36.3283,36.5556,1190491.9190432,0
+VEU.US,D,20110429,000000,36.5904,36.7886,36.54,36.7351,952897.34210148,0
+VEU.US,D,20110502,000000,36.8507,36.9371,36.5914,36.6574,887378.76265207,0
+VEU.US,D,20110503,000000,36.4031,36.5002,36.0545,36.2438,941148.71426453,0
+VEU.US,D,20110504,000000,36.2253,36.2311,35.7146,35.8291,1338802.8976045,0
+VEU.US,D,20110505,000000,35.4281,35.5603,35.0243,35.1933,1275192.6462916,0
+VEU.US,D,20110506,000000,35.669,35.8846,35.1165,35.3495,1042457.9724673,0
+VEU.US,D,20110509,000000,35.3427,35.5408,35.1369,35.4961,954762.41617342,0
+VEU.US,D,20110510,000000,35.6108,35.8554,35.533,35.8156,1329880.2019892,0
+VEU.US,D,20110511,000000,35.6543,35.669,34.9893,35.1446,1591890.6685486,0
+VEU.US,D,20110512,000000,34.9825,35.3748,34.8028,35.2553,1116445.0798534,0
+VEU.US,D,20110513,000000,35.1592,35.1805,34.4883,34.7048,1282001.042034,0
+VEU.US,D,20110516,000000,34.5795,35.0165,34.5144,34.6388,1164953.4834628,0
+VEU.US,D,20110517,000000,34.4883,34.7338,34.2814,34.7193,1090881.9276647,0
+VEU.US,D,20110518,000000,34.7562,35.1165,34.6553,35.0243,1213332.1248784,0
+VEU.US,D,20110519,000000,35.0786,35.1854,34.8621,35.1524,715389.27328899,0
+VEU.US,D,20110520,000000,34.9893,34.9893,34.5513,34.6921,856764.1536313,0
+VEU.US,D,20110523,000000,33.9775,34.1125,33.824,33.9775,988302.85370794,0
+VEU.US,D,20110524,000000,34.2415,34.3484,34.0698,34.1901,1042425.0169895,0
+VEU.US,D,20110525,000000,34.0853,34.4883,34.0755,34.3775,779776.03804759,0
+VEU.US,D,20110526,000000,34.4728,34.7338,34.3028,34.6843,968870.45024936,0
+VEU.US,D,20110527,000000,34.9397,35.0853,34.8669,34.9475,822370.99310862,0
+VEU.US,D,20110531,000000,35.566,35.5943,35.3427,35.5748,6476045.9279712,0
+VEU.US,D,20110601,000000,35.5059,35.533,34.796,34.827,1636484.5793101,0
+VEU.US,D,20110602,000000,35.0088,35.101,34.6553,34.9825,1391580.0654481,0
+VEU.US,D,20110603,000000,34.6553,35.166,34.631,34.9893,1286988.6476279,0
+VEU.US,D,20110606,000000,34.8815,34.9261,34.4805,34.5144,683405.9820807,0
+VEU.US,D,20110607,000000,34.9038,35.0728,34.796,34.8028,968598.56755748,0
+VEU.US,D,20110608,000000,34.6077,34.7699,34.3241,34.3911,2060805.9233452,0
+VEU.US,D,20110609,000000,34.458,34.827,34.3999,34.7407,585084.34391263,0
+VEU.US,D,20110610,000000,34.4378,34.4378,33.858,33.9668,1593238.7535624,0
+VEU.US,D,20110613,000000,34.092,34.197,33.7784,33.9862,1144408.8326284,0
+VEU.US,D,20110614,000000,34.426,34.6843,34.426,34.5795,699583.00224749,0
+VEU.US,D,20110615,000000,34.0076,34.028,33.4852,33.5949,727223.3793965,0
+VEU.US,D,20110616,000000,33.4629,33.6231,33.093,33.3697,1769718.4267762,0
+VEU.US,D,20110617,000000,33.7716,33.8309,33.5658,33.6386,764496.02479226,0
+VEU.US,D,20110620,000000,33.4629,33.6386,33.4211,33.5842,1083724.4098293,0
+VEU.US,D,20110621,000000,33.8988,34.3542,33.893,34.3028,951568.82440252,0
+VEU.US,D,20110622,000000,34.1047,34.3241,33.9513,33.9717,1374482.3516202,0
+VEU.US,D,20110623,000000,33.425,33.7542,33.2007,33.726,1785264.1435714,0
+VEU.US,D,20110624,000000,33.824,33.824,33.3862,33.4551,1272189.5783768,0
+VEU.US,D,20110627,000000,33.3783,33.8105,33.3434,33.7308,1058754.4562411,0
+VEU.US,D,20110628,000000,33.824,34.2105,33.794,34.2105,772803.89477478,0
+VEU.US,D,20110629,000000,34.4805,34.764,34.296,34.6989,2386907.5852216,0
+VEU.US,D,20110630,000000,34.9165,35.2523,34.8436,35.1854,979030.00614098,0
+VEU.US,D,20110701,000000,35.1524,35.6039,35.0592,35.5525,1294225.4645818,0
+VEU.US,D,20110705,000000,35.3563,35.5525,35.2961,35.3631,1529682.054901,0
+VEU.US,D,20110706,000000,35.1854,35.2281,34.9689,35.1854,1119433.7297467,0
+VEU.US,D,20110707,000000,35.4543,35.5943,35.3893,35.5243,754859.63711078,0
+VEU.US,D,20110708,000000,35.0786,35.2203,34.8669,35.101,1354230.1806512,0
+VEU.US,D,20110711,000000,34.4173,34.4668,34.0484,34.0998,658100.29456233,0
+VEU.US,D,20110712,000000,33.9212,34.2455,33.8445,33.893,1458093.4883837,0
+VEU.US,D,20110713,000000,34.226,34.7048,34.1542,34.3999,849139.07995452,0
+VEU.US,D,20110714,000000,34.5795,34.6388,34.0357,34.1047,874872.15882564,0
+VEU.US,D,20110715,000000,34.3028,34.4173,34.0755,34.2883,862308.91277173,0
+VEU.US,D,20110718,000000,33.893,33.9668,33.5503,33.8105,1678261.8265781,0
+VEU.US,D,20110719,000000,34.1203,34.3668,34.0853,34.3028,843235.92999296,0
+VEU.US,D,20110720,000000,34.5678,34.6766,34.3999,34.6077,720134.8620927,0
+VEU.US,D,20110721,000000,34.933,35.3427,34.8115,35.2495,1677375.1182535,0
+VEU.US,D,20110722,000000,35.2903,35.3369,35.0592,35.3214,1140246.1438383,0
+VEU.US,D,20110725,000000,35.0786,35.2281,35.0243,35.0592,1622389.933397,0
+VEU.US,D,20110726,000000,35.2495,35.397,35.1077,35.2776,757805.03293947,0
+VEU.US,D,20110727,000000,35.0243,35.065,34.3717,34.4445,952621.33997488,0
+VEU.US,D,20110728,000000,34.5076,34.6843,34.3096,34.3775,1118999.1293833,0
+VEU.US,D,20110729,000000,34.226,34.6445,34.1338,34.3542,1787429.9363783,0
+VEU.US,D,20110801,000000,34.7338,34.8485,33.8172,34.1047,2570687.9266275,0
+VEU.US,D,20110802,000000,33.7027,33.9591,33.1521,33.1803,1348543.3010127,0
+VEU.US,D,20110803,000000,33.292,33.356,32.6345,33.2792,3091711.9709835,0
+VEU.US,D,20110804,000000,32.3102,32.3257,31.045,31.0975,3523020.9061717,0
+VEU.US,D,20110805,000000,31.6762,31.7742,30.3051,31.415,3770611.2914746,0
+VEU.US,D,20110808,000000,30.1759,30.5294,28.8369,28.9893,7885302.4878261,0
+VEU.US,D,20110809,000000,29.9371,30.7634,29.104,30.7634,4469938.8887692,0
+VEU.US,D,20110810,000000,29.9303,30.0226,29.1108,29.1332,2917268.3283828,0
+VEU.US,D,20110811,000000,29.3633,30.8159,29.2739,30.4906,4014512.7229809,0
+VEU.US,D,20110812,000000,30.7634,31.0596,30.4751,30.847,2339644.280758,0
+VEU.US,D,20110815,000000,31.2217,31.583,31.2217,31.5374,1173071.859448,0
+VEU.US,D,20110816,000000,31.0596,31.4975,30.8159,31.113,1210514.4315262,0
+VEU.US,D,20110817,000000,31.4295,31.6917,31.1567,31.3432,754823.59205693,0
+VEU.US,D,20110818,000000,30.2245,30.2857,29.5254,29.8381,1145054.5540216,0
+VEU.US,D,20110819,000000,29.5332,30.2207,29.3399,29.3788,1551821.9568329,0
+VEU.US,D,20110822,000000,30.1847,30.2323,29.54,29.6216,1084796.4927166,0
+VEU.US,D,20110823,000000,29.8662,30.5576,29.6633,30.5401,1226844.9006365,0
+VEU.US,D,20110824,000000,30.2916,30.6362,30.0731,30.5169,993905.28493453,0
+VEU.US,D,20110825,000000,30.4751,30.5722,29.741,29.8739,1052194.2564408,0
+VEU.US,D,20110826,000000,29.7623,30.3566,29.3788,30.2789,900556.83433874,0
+VEU.US,D,20110829,000000,30.7499,31.0751,30.7431,31.0596,614080.0150863,0
+VEU.US,D,20110830,000000,30.7712,31.1179,30.5722,30.9567,950790.25123942,0
+VEU.US,D,20110831,000000,31.3937,31.6539,31.2547,31.4431,2253923.993415,0
+VEU.US,D,20110901,000000,31.3432,31.7179,31.1266,31.2033,3410415.1280931,0
+VEU.US,D,20110902,000000,30.6099,30.7712,30.3566,30.4644,1641138.5106912,0
+VEU.US,D,20110906,000000,29.1108,29.7478,29.104,29.7342,1698975.3742363,0
+VEU.US,D,20110907,000000,30.108,30.5489,30.0372,30.5401,859186.38124985,0
+VEU.US,D,20110908,000000,30.1158,30.4527,29.9187,30.0002,861778.53555084,0
+VEU.US,D,20110909,000000,29.4779,29.5206,28.8369,28.935,1973888.9402144,0
+VEU.US,D,20110912,000000,28.3845,28.8146,28.1369,28.804,1233415.3990235,0
+VEU.US,D,20110913,000000,28.8369,29.1254,28.6369,29.0205,1613461.0586296,0
+VEU.US,D,20110914,000000,29.0476,29.5546,28.5603,29.2574,985325.53226012,0
+VEU.US,D,20110915,000000,29.6729,29.8574,29.4779,29.8574,965574.90246901,0
+VEU.US,D,20110916,000000,29.9371,30.0304,29.5788,29.8109,980281.28443883,0
+VEU.US,D,20110919,000000,28.8574,29.2136,28.6661,29.0351,580762.02702696,0
+VEU.US,D,20110920,000000,29.1389,29.3836,28.8924,29.0283,866940.18726181,0
+VEU.US,D,20110921,000000,28.9681,29.0544,28.1426,28.1426,1285771.3546665,0
+VEU.US,D,20110922,000000,27.1824,27.2465,26.5746,26.8998,2918983.0430873,0
+VEU.US,D,20110923,000000,26.7376,27.2853,26.6775,27.1697,1978863.1576454,0
+VEU.US,D,20110926,000000,27.3153,27.7756,26.8998,27.7397,1783261.0684362,0
+VEU.US,D,20110927,000000,28.5253,28.9554,28.3271,28.4311,2324272.61008,0
+VEU.US,D,20110928,000000,28.5476,28.6864,27.8106,27.8398,1785817.1776832,0
+VEU.US,D,20110929,000000,28.5603,28.6796,27.931,28.334,667172.31968642,0
+VEU.US,D,20110930,000000,27.6611,27.9397,27.3504,27.3504,1113148.5022144,0
+VEU.US,D,20111003,000000,27.1348,27.5231,26.5958,26.626,2548138.1409405,0
+VEU.US,D,20111004,000000,26.3783,26.996,25.9395,26.9911,2743250.0174174,0
+VEU.US,D,20111005,000000,26.9561,27.5844,26.7658,27.4911,1169882.3871118,0
+VEU.US,D,20111006,000000,27.5076,28.2533,27.429,28.2446,1002325.4095133,0
+VEU.US,D,20111007,000000,28.4456,28.5029,27.9155,28.0126,880539.47114916,0
+VEU.US,D,20111010,000000,28.7699,29.1826,28.735,29.1826,596010.11466316,0
+VEU.US,D,20111011,000000,28.804,29.104,28.7088,29.0409,683616.07325169,0
+VEU.US,D,20111012,000000,29.5332,29.9303,29.5206,29.6371,803236.21880895,0
+VEU.US,D,20111013,000000,29.4137,29.6371,29.1389,29.5546,1021470.4823998,0
+VEU.US,D,20111014,000000,29.9187,30.0798,29.7536,30.0439,1167038.9472926,0
+VEU.US,D,20111017,000000,29.7886,29.7974,29.2021,29.3049,995589.10387856,0
+VEU.US,D,20111018,000000,29.1876,29.9371,28.9039,29.7623,744726.85754488,0
+VEU.US,D,20111019,000000,29.6129,29.6944,29.1671,29.1876,700138.09607674,0
+VEU.US,D,20111020,000000,29.1748,29.2574,28.6864,29.1389,1152840.2856527,0
+VEU.US,D,20111021,000000,29.5991,29.9099,29.5924,29.8739,1376554.427287,0
+VEU.US,D,20111024,000000,29.9187,30.5722,29.9187,30.4382,1265849.7683343,0
+VEU.US,D,20111025,000000,30.2702,30.342,29.8459,29.9866,877385.01400816,0
+VEU.US,D,20111026,000000,30.4974,30.5489,29.8109,30.4673,610473.44998418,0
+VEU.US,D,20111027,000000,31.7878,32.3102,31.5121,32.1132,874545.69362365,0
+VEU.US,D,20111028,000000,31.6849,31.9442,31.6315,31.8519,1244363.8266651,0
+VEU.US,D,20111031,000000,31.0062,31.0781,30.4945,30.4945,712883.62711724,0
+VEU.US,D,20111101,000000,29.3536,29.8381,29.1603,29.54,821142.37170176,0
+VEU.US,D,20111102,000000,29.9653,30.1759,29.7342,29.9731,548972.34925076,0
+VEU.US,D,20111103,000000,30.4032,30.7566,29.9566,30.679,802979.7839973,0
+VEU.US,D,20111104,000000,30.276,30.4402,29.9303,30.342,550447.10688246,0
+VEU.US,D,20111107,000000,30.3342,30.5334,30.0915,30.5226,656677.02986469,0
+VEU.US,D,20111108,000000,30.6527,30.8916,30.342,30.8159,598732.031158,0
+VEU.US,D,20111109,000000,29.6729,29.7974,29.2021,29.2458,796033.38719153,0
+VEU.US,D,20111110,000000,29.7721,29.8109,29.3332,29.5332,1401243.2294553,0
+VEU.US,D,20111111,000000,29.9731,30.3275,29.9566,30.2149,1118181.4215902,0
+VEU.US,D,20111114,000000,29.9303,30.0002,29.5856,29.7342,448048.25819489,0
+VEU.US,D,20111115,000000,29.5924,29.8662,29.4545,29.7099,599402.46915957,0
+VEU.US,D,20111116,000000,29.3583,29.6808,29.104,29.1467,1363145.6672557,0
+VEU.US,D,20111117,000000,29.2574,29.3836,28.6088,28.7428,1381957.0659295,0
+VEU.US,D,20111118,000000,29.0127,29.0351,28.7302,28.7564,1196904.8490521,0
+VEU.US,D,20111121,000000,28.2136,28.2136,27.8028,27.996,2443802.1280733,0
+VEU.US,D,20111122,000000,28.0193,28.1505,27.7601,27.9369,2839684.9544813,0
+VEU.US,D,20111123,000000,27.6048,27.6048,27.0853,27.1542,1683091.8637937,0
+VEU.US,D,20111125,000000,27.1028,27.4203,27.0484,27.0639,338064.50031911,0
+VEU.US,D,20111128,000000,28.199,28.3039,28.0048,28.1835,1402786.9876186,0
+VEU.US,D,20111129,000000,28.2533,28.4593,28.1544,28.2593,947654.33155468,0
+VEU.US,D,20111130,000000,29.5254,29.774,29.4041,29.7099,1158751.6744837,0
+VEU.US,D,20111201,000000,29.5477,29.8381,29.4294,29.4477,1045541.3693592,0
+VEU.US,D,20111202,000000,29.9245,29.9303,29.4914,29.4914,1222768.7199757,0
+VEU.US,D,20111205,000000,30.0798,30.1556,29.6633,29.9099,1648701.792847,0
+VEU.US,D,20111206,000000,29.6934,29.8953,29.5497,29.7099,981884.77440571,0
+VEU.US,D,20111207,000000,29.5808,29.9662,29.4264,29.8274,1094864.3911855,0
+VEU.US,D,20111208,000000,29.4196,29.5002,28.8351,28.9214,1687843.6317494,0
+VEU.US,D,20111209,000000,29.1632,29.6166,29.0992,29.5808,1080982.9260195,0
+VEU.US,D,20111212,000000,28.9428,28.9496,28.5175,28.7428,1087348.482529,0
+VEU.US,D,20111213,000000,28.8351,29.0526,28.1825,28.3369,1302661.0370408,0
+VEU.US,D,20111214,000000,28.1825,28.2981,27.9067,27.9854,1696146.3524386,0
+VEU.US,D,20111215,000000,28.3194,28.3631,28.0271,28.067,1591144.0210045,0
+VEU.US,D,20111216,000000,28.1466,28.3214,27.9738,28.0883,1546535.6922215,0
+VEU.US,D,20111219,000000,28.0883,28.1825,27.6738,27.7291,1544864.2315816,0
+VEU.US,D,20111220,000000,28.2981,28.7263,28.2981,28.6516,2597528.1035811,0
+VEU.US,D,20111221,000000,28.5204,28.6446,28.3049,28.6021,2634042.7729874,0
+VEU.US,D,20111222,000000,28.6446,28.9516,28.6146,28.9448,3039930.6764848,0
+VEU.US,D,20111223,000000,28.9651,29.1049,28.8924,29.0992,1823985.8001318,0
+VEU.US,D,20111227,000000,28.9787,29.0456,28.8778,28.8855,2121325.5687552,0
+VEU.US,D,20111228,000000,28.7447,28.8351,28.4107,28.4301,3142694.0951456,0
+VEU.US,D,20111229,000000,28.4816,28.8719,28.4816,28.8476,4274488.188786,0
+VEU.US,D,20111230,000000,28.935,29.0855,28.8612,28.9856,2985363.614253,0
+VEU.US,D,20120103,000000,29.672,29.9099,29.6254,29.7478,2267356.4401959,0
+VEU.US,D,20120104,000000,29.5721,29.7099,29.4399,29.6672,1888827.7624276,0
+VEU.US,D,20120105,000000,29.2293,29.3807,29.0914,29.3341,1082207.4279916,0
+VEU.US,D,20120106,000000,29.2429,29.2429,28.9214,28.9583,906452.77528953,0
+VEU.US,D,20120109,000000,29.1263,29.1263,28.9214,29.0836,953585.28770063,0
+VEU.US,D,20120110,000000,29.5497,29.6624,29.5089,29.5342,1270598.446714,0
+VEU.US,D,20120111,000000,29.3263,29.4914,29.2293,29.4701,1784984.02201,0
+VEU.US,D,20120112,000000,29.6099,29.6672,29.4119,29.6099,519055.98441594,0
+VEU.US,D,20120113,000000,29.3128,29.3341,29.0021,29.3128,602972.98920783,0
+VEU.US,D,20120117,000000,29.7914,29.8789,29.6536,29.6798,1162850.5120355,0
+VEU.US,D,20120118,000000,29.8546,30.2837,29.8149,30.276,1330180.9207241,0
+VEU.US,D,20120119,000000,30.4945,30.6974,30.3906,30.677,1411443.9796942,0
+VEU.US,D,20120120,000000,30.6187,30.7634,30.5664,30.713,797459.74146521,0
+VEU.US,D,20120123,000000,30.8304,31.0325,30.8032,30.9402,2290862.9645979,0
+VEU.US,D,20120124,000000,30.5964,30.7944,30.5159,30.6692,6377980.7246148,0
+VEU.US,D,20120125,000000,30.5664,31.1364,30.4264,31.0325,1146788.836041,0
+VEU.US,D,20120126,000000,31.3267,31.3937,30.9674,31.0859,882509.5908066,0
+VEU.US,D,20120127,000000,31.0392,31.2179,31.0197,31.1432,900294.220375,0
+VEU.US,D,20120130,000000,30.6838,30.8664,30.5897,30.8129,1404751.9579827,0
+VEU.US,D,20120131,000000,31.1907,31.1907,30.8062,30.9742,959405.01910899,0
+VEU.US,D,20120201,000000,31.3344,31.615,31.3344,31.4674,1408276.1343902,0
+VEU.US,D,20120202,000000,31.5897,31.7024,31.48,31.5509,984847.67783197,0
+VEU.US,D,20120203,000000,31.8762,32.0937,31.787,32.0568,1507886.1257688,0
+VEU.US,D,20120206,000000,31.7577,31.9412,31.7297,31.9267,992392.42253162,0
+VEU.US,D,20120207,000000,31.9102,32.1452,31.7432,32.117,1384883.9243018,0
+VEU.US,D,20120208,000000,32.1976,32.3365,32.0646,32.2481,1132956.8040917,0
+VEU.US,D,20120209,000000,32.3491,32.3967,32.1317,32.2918,1174997.6951821,0
+VEU.US,D,20120210,000000,31.6451,31.7432,31.5722,31.7092,771859.51436398,0
+VEU.US,D,20120213,000000,32.0937,32.1452,31.948,32.0452,1134362.5611917,0
+VEU.US,D,20120214,000000,31.9102,31.9792,31.6267,31.8471,575331.58220015,0
+VEU.US,D,20120215,000000,32.1587,32.1665,31.8413,31.9102,940202.27413636,0
+VEU.US,D,20120216,000000,31.8413,32.3412,31.749,32.3219,687529.53624086,0
+VEU.US,D,20120217,000000,32.5355,32.5355,32.2918,32.4365,545417.2770827,0
+VEU.US,D,20120221,000000,32.52,32.6337,32.4083,32.4822,1523857.1741993,0
+VEU.US,D,20120222,000000,32.4317,32.4676,32.3132,32.4045,2035215.9948307,0
+VEU.US,D,20120223,000000,32.4365,32.6035,32.2704,32.5705,804167.21105691,0
+VEU.US,D,20120224,000000,32.7162,32.8851,32.7075,32.7899,634660.71097459,0
+VEU.US,D,20120227,000000,32.3811,32.6502,32.2549,32.5705,907283.87124538,0
+VEU.US,D,20120228,000000,32.7007,32.8977,32.6035,32.8773,842056.7418028,0
+VEU.US,D,20120229,000000,32.9929,33.119,32.5705,32.618,2104067.196973,0
+VEU.US,D,20120301,000000,32.7821,33.0074,32.7385,32.9365,2526538.9148163,0
+VEU.US,D,20120302,000000,32.7754,32.7968,32.5793,32.7007,1159251.1559442,0
+VEU.US,D,20120305,000000,32.551,32.5705,32.3277,32.3647,1403894.0857011,0
+VEU.US,D,20120306,000000,31.6451,31.6626,31.2898,31.3712,1793292.9218512,0
+VEU.US,D,20120307,000000,31.5645,31.787,31.5092,31.7297,518717.16090978,0
+VEU.US,D,20120308,000000,32.1976,32.5355,32.1238,32.4365,747665.0443628,0
+VEU.US,D,20120309,000000,32.3277,32.4822,32.2481,32.3412,619221.06962365,0
+VEU.US,D,20120312,000000,32.2268,32.2549,32.049,32.2335,779985.09935991,0
+VEU.US,D,20120313,000000,32.3889,32.8123,32.3365,32.8025,1185138.7136175,0
+VEU.US,D,20120314,000000,32.7075,32.7589,32.3889,32.4822,697734.40591444,0
+VEU.US,D,20120315,000000,32.5919,32.7754,32.4753,32.724,927639.02808245,0
+VEU.US,D,20120316,000000,32.8773,32.9735,32.8327,32.8647,1386400.9061396,0
+VEU.US,D,20120319,000000,32.8025,33.0249,32.7327,32.919,1022950.3893249,0
+VEU.US,D,20120320,000000,32.4753,32.5793,32.3277,32.5414,725453.05232324,0
+VEU.US,D,20120321,000000,32.4598,32.4889,32.2704,32.3967,798373.22611557,0
+VEU.US,D,20120322,000000,32.0802,32.1742,31.9723,32.0937,625492.90899312,0
+VEU.US,D,20120323,000000,32.0937,32.3219,31.948,32.3132,952106.4106342,0
+VEU.US,D,20120326,000000,32.5705,32.7899,32.551,32.7821,1544253.5253835,0
+VEU.US,D,20120327,000000,32.752,32.7754,32.557,32.557,827037.28279386,0
+VEU.US,D,20120328,000000,32.5793,32.5793,32.1238,32.2918,1315965.7813453,0
+VEU.US,D,20120329,000000,32.0083,32.0869,31.7432,32.0646,1503112.7307806,0
+VEU.US,D,20120330,000000,32.3422,32.3665,32.1132,32.3287,844641.68709302,0
+VEU.US,D,20120402,000000,32.2423,32.82,32.1742,32.7075,1118020.7636359,0
+VEU.US,D,20120403,000000,32.5919,32.6337,32.0937,32.2782,924193.12093462,0
+VEU.US,D,20120404,000000,31.7092,31.7577,31.4519,31.5722,1194205.5894481,0
+VEU.US,D,20120405,000000,31.416,31.6879,31.4092,31.5587,552561.40675529,0
+VEU.US,D,20120409,000000,31.2042,31.4092,31.1432,31.2984,730146.1183342,0
+VEU.US,D,20120410,000000,31.2305,31.2684,30.6469,30.7061,1944445.2805144,0
+VEU.US,D,20120411,000000,31.2042,31.2839,31.0197,31.0635,931256.92163007,0
+VEU.US,D,20120412,000000,31.2111,31.7297,31.1955,31.6704,914691.6447404,0
+VEU.US,D,20120413,000000,31.4606,31.4606,31.048,31.1024,884495.15834426,0
+VEU.US,D,20120416,000000,31.3489,31.4014,31.0537,31.1897,1508775.9236694,0
+VEU.US,D,20120417,000000,31.48,31.7792,31.3937,31.6801,974340.02970606,0
+VEU.US,D,20120418,000000,31.4606,31.6539,31.416,31.5344,1088752.1799117,0
+VEU.US,D,20120419,000000,31.5344,31.7024,31.2042,31.3635,652970.56847048,0
+VEU.US,D,20120420,000000,31.615,31.715,31.5509,31.5722,719520.03645993,0
+VEU.US,D,20120423,000000,31.0149,31.0712,30.7867,31.0392,1332194.2944462,0
+VEU.US,D,20120424,000000,31.1432,31.3557,31.1432,31.2372,627608.23872463,0
+VEU.US,D,20120425,000000,31.582,31.6451,31.4606,31.619,5404268.9087043,0
+VEU.US,D,20120426,000000,31.5092,31.8335,31.4743,31.817,1138217.3222361,0
+VEU.US,D,20120427,000000,31.8977,31.9637,31.7297,31.9335,1650112.6992406,0
+VEU.US,D,20120430,000000,31.8228,31.8315,31.6587,31.7402,825216.49264521,0
+VEU.US,D,20120501,000000,31.7577,32.0568,31.7024,31.8977,821793.24238838,0
+VEU.US,D,20120502,000000,31.5722,31.7297,31.4519,31.6801,819427.65699729,0
+VEU.US,D,20120503,000000,31.6325,31.7024,31.3344,31.4092,655684.24609586,0
+VEU.US,D,20120504,000000,31.2305,31.2684,30.8586,30.9256,1211167.3619301,0
+VEU.US,D,20120507,000000,30.8586,31.1101,30.8586,31.0859,651606.00571768,0
+VEU.US,D,20120508,000000,30.7489,30.7634,30.276,30.5964,860237.86696352,0
+VEU.US,D,20120509,000000,30.0702,30.3741,29.8867,30.2167,1543163.9348987,0
+VEU.US,D,20120510,000000,30.51,30.5576,30.342,30.3692,1752634.1011112,0
+VEU.US,D,20120511,000000,30.0566,30.4566,30.0332,30.1216,780549.46191729,0
+VEU.US,D,20120514,000000,29.6876,29.7808,29.5254,29.5419,2089556.4881526,0
+VEU.US,D,20120515,000000,29.4341,29.5565,29.1205,29.1691,1287903.162137,0
+VEU.US,D,20120516,000000,29.1856,29.3467,28.8631,28.8855,1636627.7296668,0
+VEU.US,D,20120517,000000,28.8282,28.8855,28.5116,28.5116,807659.4618454,0
+VEU.US,D,20120518,000000,28.6311,28.6446,28.2728,28.3214,964339.07205138,0
+VEU.US,D,20120521,000000,28.4816,28.936,28.4516,28.936,1680674.7854686,0
+VEU.US,D,20120522,000000,28.9448,29.1341,28.6311,28.7651,894178.91952508,0
+VEU.US,D,20120523,000000,28.4233,28.5515,28.0184,28.5515,1329074.8525003,0
+VEU.US,D,20120524,000000,28.5642,28.6068,28.2048,28.4233,720831.0465613,0
+VEU.US,D,20120525,000000,28.2922,28.4446,28.2358,28.3291,1015033.8656413,0
+VEU.US,D,20120529,000000,28.6951,28.8855,28.5282,28.7312,1255879.7064401,0
+VEU.US,D,20120530,000000,28.2922,28.2981,28.0738,28.1136,814715.02367139,0
+VEU.US,D,20120531,000000,28.1893,28.2806,27.8504,28.1252,2561597.3640471,0
+VEU.US,D,20120601,000000,27.6523,27.8494,27.5116,27.5271,2934368.1019281,0
+VEU.US,D,20120604,000000,27.6931,27.795,27.4445,27.6523,1887310.78059,0
+VEU.US,D,20120605,000000,27.6436,27.8746,27.6436,27.8184,2032425.0778042,0
+VEU.US,D,20120606,000000,28.1398,28.6661,28.1204,28.636,984868.2750056,0
+VEU.US,D,20120607,000000,29.0914,29.1049,28.636,28.6951,1203196.2557365,0
+VEU.US,D,20120608,000000,28.2728,28.6146,28.1903,28.5952,1508134.3217109,0
+VEU.US,D,20120611,000000,28.8991,29.2429,28.2661,28.2922,1391955.9638668,0
+VEU.US,D,20120612,000000,28.5642,28.7525,28.3446,28.7447,1139203.9268528,0
+VEU.US,D,20120613,000000,28.5428,28.8631,28.4971,28.6146,1985542.8210527,0
+VEU.US,D,20120614,000000,28.5728,28.8778,28.4729,28.736,707258.53899966,0
+VEU.US,D,20120615,000000,28.9448,29.1564,28.8631,29.1341,752700.02345597,0
+VEU.US,D,20120618,000000,29.0321,29.2001,28.9651,29.1118,976737.54071626,0
+VEU.US,D,20120619,000000,29.4041,29.8216,29.3866,29.672,892347.83078963,0
+VEU.US,D,20120620,000000,29.742,29.9662,29.5157,29.742,942713.06960152,0
+VEU.US,D,20120621,000000,29.6399,29.6798,28.8924,28.9049,1096456.552707,0
+VEU.US,D,20120622,000000,29.2118,29.2196,28.9448,29.1263,795025.15554248,0
+VEU.US,D,20120625,000000,28.6446,28.6661,28.4378,28.5282,1049582.5348248,0
+VEU.US,D,20120626,000000,28.6516,28.8001,28.4516,28.7029,1079478.302486,0
+VEU.US,D,20120627,000000,28.8428,29.0176,28.7525,28.9516,524146.5758779,0
+VEU.US,D,20120628,000000,28.7185,28.9516,28.5728,28.936,627286.92281605,0
+VEU.US,D,20120629,000000,29.8069,29.9836,29.7721,29.9604,1574327.4585966,0
+VEU.US,D,20120702,000000,29.975,30.1654,29.8711,30.1479,1197829.6621479,0
+VEU.US,D,20120703,000000,30.2167,30.5324,30.1954,30.5159,589730.03642424,0
+VEU.US,D,20120705,000000,30.1148,30.1954,29.9245,30.0566,832177.30747252,0
+VEU.US,D,20120706,000000,29.8079,29.8274,29.5652,29.7177,1041772.0865854,0
+VEU.US,D,20120709,000000,29.5721,29.6399,29.4264,29.6399,723951.51836581,0
+VEU.US,D,20120710,000000,29.7856,29.8274,29.3128,29.4041,515322.74669602,0
+VEU.US,D,20120711,000000,29.5254,29.6166,29.3341,29.5157,564747.72453182,0
+VEU.US,D,20120712,000000,29.1263,29.2554,28.9049,29.1691,1037314.8582125,0
+VEU.US,D,20120713,000000,29.2196,29.6332,29.2196,29.5886,671940.56538112,0
+VEU.US,D,20120716,000000,29.5157,29.6624,29.3603,29.5954,443445.81974789,0
+VEU.US,D,20120717,000000,29.7022,29.8079,29.3555,29.774,593903.02380111,0
+VEU.US,D,20120718,000000,29.5516,29.9439,29.5438,29.9041,674708.82551661,0
+VEU.US,D,20120719,000000,30.0702,30.1954,29.9662,30.0993,628079.9140007,0
+VEU.US,D,20120720,000000,29.6798,29.6798,29.4914,29.5565,512428.84380139,0
+VEU.US,D,20120723,000000,28.8476,29.0021,28.6068,28.9292,1114000.1953439,0
+VEU.US,D,20120724,000000,28.9438,28.9573,28.4786,28.6593,1660879.8717541,0
+VEU.US,D,20120725,000000,28.9292,28.9933,28.6864,28.8564,877338.6703675,0
+VEU.US,D,20120726,000000,29.5342,29.6624,29.4119,29.5954,961731.46987017,0
+VEU.US,D,20120727,000000,29.8953,30.4129,29.8274,30.3342,823454.4044414,0
+VEU.US,D,20120730,000000,30.1866,30.342,30.1401,30.2362,981143.27615512,0
+VEU.US,D,20120731,000000,30.2274,30.3352,30.0954,30.1032,746444.66182539,0
+VEU.US,D,20120801,000000,30.3041,30.3644,30.0702,30.1216,848326.52145492,0
+VEU.US,D,20120802,000000,29.7643,30.0419,29.5206,29.7022,869749.64174456,0
+VEU.US,D,20120803,000000,30.3469,30.7275,30.3342,30.6187,1282407.8362132,0
+VEU.US,D,20120806,000000,30.7712,30.9557,30.7207,30.8353,1435054.519823,0
+VEU.US,D,20120807,000000,31.0062,31.2042,31.0062,31.0712,801608.01223373,0
+VEU.US,D,20120808,000000,30.9314,31.1489,30.8936,31.0712,653818.14216523,0
+VEU.US,D,20120809,000000,31.0266,31.2111,31.0062,31.1247,774274.53297176,0
+VEU.US,D,20120810,000000,30.881,31.2111,30.8227,31.2111,605331.36558815,0
+VEU.US,D,20120813,000000,31.0712,31.1742,30.9189,31.048,885788.66084805,0
+VEU.US,D,20120814,000000,31.1742,31.1955,31.0149,31.0781,1196667.9815553,0
+VEU.US,D,20120815,000000,31.0266,31.0936,30.9762,31.0325,811956.03226403,0
+VEU.US,D,20120816,000000,31.1489,31.4519,31.0936,31.4014,1378320.6349256,0
+VEU.US,D,20120817,000000,31.3937,31.4305,31.2547,31.3635,1461202.6317427,0
+VEU.US,D,20120820,000000,31.2771,31.3937,31.1567,31.3712,1051093.3375104,0
+VEU.US,D,20120821,000000,31.5422,31.7297,31.3868,31.48,1103390.5912085,0
+VEU.US,D,20120822,000000,31.2684,31.4859,31.1489,31.4519,1096876.7350489,0
+VEU.US,D,20120823,000000,31.3267,31.3937,31.1644,31.2305,1490043.8241142,0
+VEU.US,D,20120824,000000,31.0537,31.3053,30.9615,31.1742,2077610.1274488,0
+VEU.US,D,20120827,000000,31.1819,31.2984,31.1149,31.1644,861771.32654007,0
+VEU.US,D,20120828,000000,31.0325,31.1897,31.0197,31.1101,844047.45863387,0
+VEU.US,D,20120829,000000,31.1247,31.1314,30.9489,31.0266,749076.98061495,0
+VEU.US,D,20120830,000000,30.8032,30.8353,30.5401,30.5731,1214222.9526378,0
+VEU.US,D,20120831,000000,30.9469,31.0325,30.6692,30.8994,1100517.2854875,0
+VEU.US,D,20120904,000000,30.8926,30.8994,30.6469,30.7586,2045326.1175057,0
+VEU.US,D,20120905,000000,30.7071,30.7819,30.5954,30.6692,1039861.6987315,0
+VEU.US,D,20120906,000000,30.9285,31.48,30.9071,31.4596,926389.80950197,0
+VEU.US,D,20120907,000000,31.7402,31.9267,31.7354,31.9034,968155.7283245,0
+VEU.US,D,20120910,000000,31.8112,31.8684,31.619,31.6325,717268.76538247,0
+VEU.US,D,20120911,000000,31.749,32.0452,31.749,31.9792,738260.37488463,0
+VEU.US,D,20120912,000000,32.183,32.2268,32.0131,32.1317,1149106.0180741,0
+VEU.US,D,20120913,000000,32.0568,32.7968,31.9792,32.724,957151.68831417,0
+VEU.US,D,20120914,000000,33.0239,33.325,33.0064,33.0745,1282273.9545847,0
+VEU.US,D,20120917,000000,32.9424,33.0541,32.7676,32.8482,922462.95834994,0
+VEU.US,D,20120918,000000,32.7007,32.821,32.6404,32.7452,687905.43465955,0
+VEU.US,D,20120919,000000,32.7598,32.924,32.7007,32.8735,1834287.4765214,0
+VEU.US,D,20120920,000000,32.4335,32.5968,32.3219,32.555,1545832.2987421,0
+VEU.US,D,20120921,000000,32.8356,32.8433,32.6404,32.6647,951235.15018977,0
+VEU.US,D,20120924,000000,32.4482,32.6229,32.3909,32.5695,1558491.3216534,0
+VEU.US,D,20120925,000000,32.6647,32.752,32.2627,32.2772,795820.20644449,0
+VEU.US,D,20120926,000000,32.083,32.0986,31.8839,32.0229,1246483.2758314,0
+VEU.US,D,20120927,000000,32.2859,32.5327,32.1646,32.4627,815309.25213053,0
+VEU.US,D,20120928,000000,32.1627,32.186,31.881,31.9782,1677041.4440407,0
+VEU.US,D,20121001,000000,32.3142,32.5472,32.187,32.2404,1337167.4820184,0
+VEU.US,D,20121002,000000,32.5084,32.5472,32.2093,32.3219,1342207.610405,0
+VEU.US,D,20121003,000000,32.3142,32.3142,32.1064,32.187,651388.70553591,0
+VEU.US,D,20121004,000000,32.351,32.5811,32.3365,32.5811,724266.65512231,0
+VEU.US,D,20121005,000000,32.7685,32.889,32.4918,32.5617,759771.03316218,0
+VEU.US,D,20121008,000000,32.3365,32.3744,32.2627,32.3142,749891.5988319,0
+VEU.US,D,20121009,000000,32.1811,32.2325,31.8898,31.9034,1223210.52935,0
+VEU.US,D,20121010,000000,31.9567,31.9879,31.7267,31.815,862486.04846493,0
+VEU.US,D,20121011,000000,32.2025,32.2627,32.0607,32.0607,508990.14566433,0
+VEU.US,D,20121012,000000,32.1355,32.2325,31.9345,31.9742,1185250.9682138,0
+VEU.US,D,20121015,000000,32.1422,32.3142,32.015,32.3142,739946.25354601,0
+VEU.US,D,20121016,000000,32.5763,32.7841,32.5763,32.7685,1149079.2417483,0
+VEU.US,D,20121017,000000,32.889,33.0521,32.7977,33.0239,1112309.1673891,0
+VEU.US,D,20121018,000000,32.9317,33.094,32.8288,32.9482,615246.84497229,0
+VEU.US,D,20121019,000000,32.8288,32.8433,32.4054,32.4482,733216.12706332,0
+VEU.US,D,20121022,000000,32.7075,32.7685,32.5084,32.7075,709512.89965316,0
+VEU.US,D,20121023,000000,32.1287,32.1355,31.8675,32.0762,1559654.0321046,0
+VEU.US,D,20121024,000000,32.2967,32.3287,32.0675,32.0762,881433.38848458,0
+VEU.US,D,20121025,000000,32.4782,32.4918,32.1646,32.3142,780650.38806806,0
+VEU.US,D,20121026,000000,32.2258,32.2918,32.0607,32.2093,716780.61236751,0
+VEU.US,D,20121031,000000,32.4054,32.4559,32.1355,32.2258,1136866.1476461,0
+VEU.US,D,20121101,000000,32.4268,32.6161,32.351,32.5811,1428880.5170283,0
+VEU.US,D,20121102,000000,32.6492,32.6714,32.2481,32.2859,1290916.5286386,0
+VEU.US,D,20121105,000000,32.2627,32.3287,32.1715,32.3054,700270.94784664,0
+VEU.US,D,20121106,000000,32.3909,32.6015,32.3665,32.5617,752809.18847619,0
+VEU.US,D,20121107,000000,32.187,32.2258,31.8839,32.0675,1736062.6450694,0
+VEU.US,D,20121108,000000,31.9801,32.1064,31.7122,31.7354,1357675.0579404,0
+VEU.US,D,20121109,000000,31.7004,31.9345,31.6345,31.7636,1245168.1462953,0
+VEU.US,D,20121112,000000,31.8471,31.8597,31.7122,31.784,850353.28333984,0
+VEU.US,D,20121113,000000,31.4946,31.784,31.4374,31.5432,1032476.5821275,0
+VEU.US,D,20121114,000000,31.6752,31.7004,31.1577,31.2266,1809266.0299992,0
+VEU.US,D,20121115,000000,31.3101,31.4374,31.1674,31.2869,1243040.4582596,0
+VEU.US,D,20121116,000000,31.3101,31.3547,31.0325,31.3169,1288959.797144,0
+VEU.US,D,20121119,000000,31.6752,31.9267,31.649,31.9034,909878.08526373,0
+VEU.US,D,20121120,000000,31.7927,31.9345,31.7004,31.9345,905763.7998317,0
+VEU.US,D,20121121,000000,31.8597,32.0044,31.8403,31.9567,788927.36229015,0
+VEU.US,D,20121123,000000,32.3744,32.6404,32.3744,32.6404,392358.65000037,0
+VEU.US,D,20121126,000000,32.4627,32.555,32.3665,32.5327,1649158.0202429,0
+VEU.US,D,20121127,000000,32.485,32.5327,32.3142,32.3219,1056690.6194437,0
+VEU.US,D,20121128,000000,32.1355,32.5811,32.0519,32.5617,1775869.77268,0
+VEU.US,D,20121129,000000,32.7773,32.889,32.6492,32.7909,2580805.2583132,0
+VEU.US,D,20121130,000000,32.8055,32.9405,32.7695,32.8055,1319334.449092,0
+VEU.US,D,20121203,000000,32.9608,33.0462,32.8288,32.8433,1838273.0296183,0
+VEU.US,D,20121204,000000,32.9482,33.0239,32.9016,32.9152,2487063.4017012,0
+VEU.US,D,20121205,000000,33.0521,33.2541,32.9773,33.126,1560424.3663983,0
+VEU.US,D,20121206,000000,33.1909,33.1997,33.0521,33.1628,2570861.9727447,0
+VEU.US,D,20121207,000000,33.1997,33.2386,33.0745,33.2386,1852087.5539701,0
+VEU.US,D,20121210,000000,33.2055,33.325,33.1628,33.2541,2053003.7139751,0
+VEU.US,D,20121211,000000,33.4017,33.5055,33.355,33.4288,1907518.6676356,0
+VEU.US,D,20121212,000000,33.6066,33.7852,33.5434,33.6386,1702870.2997692,0
+VEU.US,D,20121213,000000,33.6066,33.6386,33.4104,33.4687,1093632.6802027,0
+VEU.US,D,20121214,000000,33.5891,33.7444,33.5375,33.6386,1081061.1952793,0
+VEU.US,D,20121217,000000,33.6298,33.8125,33.5988,33.8125,1742415.8432747,0
+VEU.US,D,20121218,000000,33.8775,34.094,33.8192,34.0552,2431955.6636615,0
+VEU.US,D,20121219,000000,34.3018,34.3018,34.1367,34.1445,2727502.4483208,0
+VEU.US,D,20121220,000000,33.8037,33.9609,33.7648,33.9289,1489574.2085555,0
+VEU.US,D,20121221,000000,33.4182,33.6667,33.3706,33.6667,2142873.3019453,0
+VEU.US,D,20121224,000000,33.6532,33.6532,33.521,33.5668,1161615.7114765,0
+VEU.US,D,20121226,000000,33.7444,33.7852,33.5123,33.6066,1840903.2886905,0
+VEU.US,D,20121227,000000,33.7949,33.8125,33.4988,33.7367,2078219.8037882,0
+VEU.US,D,20121228,000000,33.5668,33.662,33.4842,33.4842,2702314.1646921,0
+VEU.US,D,20121231,000000,33.5793,34.063,33.5503,34.0532,3228473.0844333,0
+VEU.US,D,20130102,000000,34.5232,34.632,34.431,34.6077,3732356.1608968,0
+VEU.US,D,20130103,000000,34.3484,34.5328,34.2668,34.2795,2186817.371879,0
+VEU.US,D,20130104,000000,34.2668,34.5163,34.229,34.4425,1656095.1483205,0
+VEU.US,D,20130107,000000,34.229,34.3163,34.1445,34.258,1868462.3070037,0
+VEU.US,D,20130108,000000,34.1075,34.2115,33.9143,34.027,1508314.5469801,0
+VEU.US,D,20130109,000000,34.1727,34.2795,34.1697,34.2192,1262834.3421153,0
+VEU.US,D,20130110,000000,34.5038,34.7096,34.4047,34.6718,2054194.2306108,0
+VEU.US,D,20130111,000000,34.5902,34.6591,34.5038,34.6591,1455734.0821447,0
+VEU.US,D,20130114,000000,34.7028,34.733,34.565,34.7028,1672452.3937566,0
+VEU.US,D,20130115,000000,34.4728,34.6164,34.4503,34.5902,1351617.4291766,0
+VEU.US,D,20130116,000000,34.3872,34.4893,34.3338,34.4145,1833905.3989507,0
+VEU.US,D,20130117,000000,34.6591,34.799,34.6077,34.7096,1995056.6555511,0
+VEU.US,D,20130118,000000,34.7096,34.7572,34.5785,34.7242,1996645.7274964,0
+VEU.US,D,20130122,000000,34.6805,34.7776,34.5785,34.765,1416356.4056042,0
+VEU.US,D,20130123,000000,34.6455,34.7096,34.5572,34.6398,1680542.9635573,0
+VEU.US,D,20130124,000000,34.7096,34.8738,34.6961,34.765,1608429.1691125,0
+VEU.US,D,20130125,000000,34.966,35,34.8068,35,1735718.6722698,0
+VEU.US,D,20130128,000000,34.8981,34.9048,34.7028,34.7902,1624489.8152483,0
+VEU.US,D,20130129,000000,34.9048,35.0738,34.8738,35.0388,1619543.4040017,0
+VEU.US,D,20130130,000000,35.0611,35.1436,34.9718,35.0088,1687291.6274962,0
+VEU.US,D,20130131,000000,34.9873,35.0243,34.8728,34.8806,2229026.1299344,0
+VEU.US,D,20130201,000000,35.1213,35.2767,35.0738,35.1864,2745582.6473307,0
+VEU.US,D,20130204,000000,34.8669,34.8981,34.5717,34.6242,1547465.6546108,0
+VEU.US,D,20130205,000000,34.7572,34.8465,34.6718,34.7407,1770102.5640644,0
+VEU.US,D,20130206,000000,34.5844,34.7854,34.5572,34.7854,1274074.2197637,0
+VEU.US,D,20130207,000000,34.7699,34.7699,34.3241,34.4668,2138105.0562506,0
+VEU.US,D,20130208,000000,34.6242,34.7242,34.5785,34.6718,1675890.0620349,0
+VEU.US,D,20130211,000000,34.6961,34.6961,34.5163,34.6523,1398436.8645486,0
+VEU.US,D,20130212,000000,34.6591,34.8543,34.6077,34.765,957025.01569637,0
+VEU.US,D,20130213,000000,34.9514,34.9931,34.8155,34.8815,944506.05356576,0
+VEU.US,D,20130214,000000,34.6455,34.7572,34.5902,34.7407,1157100.8110174,0
+VEU.US,D,20130215,000000,34.765,34.7776,34.5328,34.6455,1214015.9510428,0
+VEU.US,D,20130219,000000,34.8669,35.0243,34.83,34.9873,1079698.6922439,0
+VEU.US,D,20130220,000000,35.0903,35.0903,34.6077,34.6242,2128884.7314765,0
+VEU.US,D,20130221,000000,34.3163,34.3163,33.9978,34.1727,2608281.8879318,0
+VEU.US,D,20130222,000000,34.4378,34.5572,34.3018,34.5475,1235722.2824698,0
+VEU.US,D,20130225,000000,34.8068,34.83,33.8037,33.8327,2153375.8007778,0
+VEU.US,D,20130226,000000,34.1153,34.1901,33.8327,34.0347,2573326.4245692,0
+VEU.US,D,20130227,000000,34.027,34.5038,33.9901,34.4425,1148321.2657589,0
+VEU.US,D,20130228,000000,34.4397,34.6242,34.3911,34.3911,1201016.044908,0
+VEU.US,D,20130301,000000,34.2338,34.4212,34.1047,34.3852,1089998.3089161,0
+VEU.US,D,20130304,000000,34.2115,34.4425,34.1727,34.4425,1495929.4664782,0
+VEU.US,D,20130305,000000,34.7086,34.8145,34.6785,34.7475,1213752.3072204,0
+VEU.US,D,20130306,000000,34.9271,34.9271,34.7086,34.829,1513132.2258915,0
+VEU.US,D,20130307,000000,34.9048,34.9718,34.8621,34.9426,1121051.6377351,0
+VEU.US,D,20130308,000000,35.0243,35.0611,34.8455,35.032,1039668.0852995,0
+VEU.US,D,20130311,000000,34.9795,35.0981,34.9203,35.0806,980466.65900147,0
+VEU.US,D,20130312,000000,35.0155,35.0903,34.8378,34.8981,847652.99387731,0
+VEU.US,D,20130313,000000,34.8465,34.8621,34.664,34.7699,878559.0529049,0
+VEU.US,D,20130314,000000,34.8465,35.0678,34.83,35.032,1523830.3978735,0
+VEU.US,D,20130315,000000,35.0611,35.0903,34.9426,35,1113273.1151149,0
+VEU.US,D,20130318,000000,34.6242,34.8465,34.5475,34.599,913952.20620719,0
+VEU.US,D,20130319,000000,34.7096,34.7242,34.2735,34.458,1541366.8314997,0
+VEU.US,D,20130320,000000,34.7154,34.7699,34.6223,34.6883,968624.31402451,0
+VEU.US,D,20130321,000000,34.4563,34.5844,34.3465,34.3591,956863.32788339,0
+VEU.US,D,20130322,000000,34.5309,34.6513,34.4785,34.6145,977641.7566385,0
+VEU.US,D,20130325,000000,34.7086,34.7086,34.194,34.2833,865511.77327076,0
+VEU.US,D,20130326,000000,34.4873,34.5844,34.3931,34.563,925184.87484477,0
+VEU.US,D,20130327,000000,34.2833,34.496,34.1717,34.4785,826059.94690525,0
+VEU.US,D,20130328,000000,34.5309,34.6145,34.4563,34.6145,1286539.6292429,0
+VEU.US,D,20130401,000000,34.4485,34.4785,34.1717,34.2455,1071259.0003502,0
+VEU.US,D,20130402,000000,34.4708,34.6223,34.429,34.4785,1282297.6413343,0
+VEU.US,D,20130403,000000,34.5707,34.597,34.1668,34.225,877095.62371869,0
+VEU.US,D,20130404,000000,34.3309,34.4708,34.2164,34.3931,1170733.0503826,0
+VEU.US,D,20130405,000000,33.926,34.2718,33.8678,34.2718,1450441.6383812,0
+VEU.US,D,20130408,000000,34.194,34.3717,34.1571,34.3591,712330.59300536,0
+VEU.US,D,20130409,000000,34.3931,34.6573,34.2649,34.5456,885695.97356673,0
+VEU.US,D,20130410,000000,34.8058,35.0738,34.7902,35.0078,682533.69177759,0
+VEU.US,D,20130411,000000,35.1301,35.332,35.0981,35.196,917327.05310601,0
+VEU.US,D,20130412,000000,35.032,35.0465,34.7902,35.0243,879814.45063749,0
+VEU.US,D,20130415,000000,34.6941,34.6941,34.194,34.2017,1511018.9558774,0
+VEU.US,D,20130416,000000,34.7086,34.798,34.5222,34.7902,790773.89890582,0
+VEU.US,D,20130417,000000,34.429,34.429,33.9328,34.092,1211620.49975,0
+VEU.US,D,20130418,000000,34.225,34.225,33.9328,34.061,981329.68057645,0
+VEU.US,D,20130419,000000,34.3309,34.3931,34.225,34.3931,699915.64660156,0
+VEU.US,D,20130422,000000,34.4563,34.5387,34.194,34.496,816693.38219828,0
+VEU.US,D,20130423,000000,34.6785,34.8621,34.6573,34.8533,1083718.2306772,0
+VEU.US,D,20130424,000000,34.9718,35.2019,34.9505,35.1369,1951409.1849177,0
+VEU.US,D,20130425,000000,35.332,35.4718,35.2776,35.3379,1035877.1754934,0
+VEU.US,D,20130426,000000,35.2971,35.332,35.196,35.2903,1053305.4739579,0
+VEU.US,D,20130429,000000,35.502,35.7603,35.4786,35.7243,932484.51317825,0
+VEU.US,D,20130430,000000,35.7107,35.9253,35.6301,35.9088,1729600.2818439,0
+VEU.US,D,20130501,000000,35.8749,35.8749,35.5603,35.5981,1472789.5717666,0
+VEU.US,D,20130502,000000,35.6388,35.8301,35.567,35.769,938827.41279674,0
+VEU.US,D,20130503,000000,36.0526,36.2399,36.0243,36.1438,663474.09716167,0
+VEU.US,D,20130506,000000,36.0924,36.1642,35.9933,36.1642,893029.59723669,0
+VEU.US,D,20130507,000000,36.2196,36.2614,36.0924,36.2467,983652.01190291,0
+VEU.US,D,20130508,000000,36.4399,36.6138,36.4283,36.5818,1322505.383972,0
+VEU.US,D,20130509,000000,36.4399,36.4856,36.1438,36.271,752726.79978168,0
+VEU.US,D,20130510,000000,36.2399,36.302,36.0777,36.2865,512104.43831677,0
+VEU.US,D,20130513,000000,36.2041,36.2399,36.1079,36.2196,783011.85402442,0
+VEU.US,D,20130514,000000,36.1729,36.3681,36.1642,36.302,1342292.0588168,0
+VEU.US,D,20130515,000000,36.2614,36.3991,36.2273,36.3593,1139529.3621961,0
+VEU.US,D,20130516,000000,36.271,36.3923,36.1137,36.136,1040810.1985771,0
+VEU.US,D,20130517,000000,36.2273,36.406,36.1573,36.406,577061.74478484,0
+VEU.US,D,20130520,000000,36.4341,36.5991,36.3991,36.5701,806681.0960981,0
+VEU.US,D,20130521,000000,36.4399,36.7108,36.3516,36.6138,918973.79713749,0
+VEU.US,D,20130522,000000,36.6302,36.9498,36.1302,36.2788,2599923.5548739,0
+VEU.US,D,20130523,000000,35.4641,35.8301,35.2845,35.8156,1702833.2248567,0
+VEU.US,D,20130524,000000,35.4116,35.5603,35.3136,35.5534,892015.18643555,0
+VEU.US,D,20130528,000000,35.8447,35.9632,35.6058,35.6602,991145.26366849,0
+VEU.US,D,20130529,000000,35.3933,35.3933,35.1544,35.3359,1374847.9514521,0
+VEU.US,D,20130530,000000,35.3466,35.5534,35.2776,35.4506,1219303.2455129,0
+VEU.US,D,20130531,000000,35.0981,35.0981,34.7086,34.7232,1994943.3710962,0
+VEU.US,D,20130603,000000,34.732,35.0155,34.597,34.965,1105873.5804893,0
+VEU.US,D,20130604,000000,35.1058,35.1825,34.7737,34.9417,940475.18668692,0
+VEU.US,D,20130605,000000,34.665,34.665,34.261,34.261,1601232.5166472,0
+VEU.US,D,20130606,000000,34.2435,34.4785,34.1153,34.4785,1005540.6283165,0
+VEU.US,D,20130607,000000,34.4348,34.7805,34.3455,34.7737,813404.01357002,0
+VEU.US,D,20130610,000000,34.8455,34.8455,34.597,34.7387,1212530.8948243,0
+VEU.US,D,20130611,000000,34.1823,34.428,34.093,34.23,1090612.1046903,0
+VEU.US,D,20130612,000000,34.6057,34.6145,34.1047,34.1571,1281014.4374173,0
+VEU.US,D,20130613,000000,34.2338,34.7018,34.1493,34.6785,1375947.8405238,0
+VEU.US,D,20130614,000000,34.4485,34.599,34.1911,34.261,895150.07626161,0
+VEU.US,D,20130617,000000,34.8533,34.9271,34.563,34.732,960638.78980925,0
+VEU.US,D,20130618,000000,34.7941,34.9864,34.7805,34.9028,978323.52308557,0
+VEU.US,D,20130619,000000,34.864,34.9096,34.2047,34.23,1270333.7730329,0
+VEU.US,D,20130620,000000,33.5173,33.5415,32.8598,32.9638,2288776.4709096,0
+VEU.US,D,20130621,000000,33.3191,33.3434,32.7589,33.125,1938404.1294896,0
+VEU.US,D,20130624,000000,32.4345,32.7152,32.185,32.4947,1574802.2234487,0
+VEU.US,D,20130625,000000,32.8744,32.9813,32.5725,32.9346,1420048.4489769,0
+VEU.US,D,20130626,000000,33.0637,33.1832,32.9813,33.125,1195669.0186344,0
+VEU.US,D,20130627,000000,33.4327,33.6211,33.4056,33.5348,1467859.638259,0
+VEU.US,D,20130628,000000,33.4395,33.661,33.3434,33.4735,2155451.9958795,0
+VEU.US,D,20130701,000000,33.7794,33.9493,33.7298,33.83,2367140.4776915,0
+VEU.US,D,20130702,000000,33.7153,33.9173,33.4637,33.5726,1044140.7615525,0
+VEU.US,D,20130703,000000,33.3356,33.6056,33.2687,33.5105,1075831.5728954,0
+VEU.US,D,20130705,000000,33.7609,33.7658,33.3823,33.6133,982825.03538178,0
+VEU.US,D,20130708,000000,33.7298,33.8212,33.6464,33.7298,1083436.0493985,0
+VEU.US,D,20130709,000000,34.0765,34.0765,33.7736,33.9668,1295118.3520586,0
+VEU.US,D,20130710,000000,33.9581,34.2435,33.9318,34.0163,1959164.0207884,0
+VEU.US,D,20130711,000000,34.7601,35.0611,34.6242,35.0078,1224544.1963423,0
+VEU.US,D,20130712,000000,34.7805,34.8348,34.7048,34.7883,1032170.7140991,0
+VEU.US,D,20130715,000000,34.9495,35.0563,34.8786,35.0388,1315009.0426304,0
+VEU.US,D,20130716,000000,35.0155,35.0243,34.8863,35.0155,1068851.1907531,0
+VEU.US,D,20130717,000000,35.2428,35.2738,35.0563,35.1456,957191.85280274,0
+VEU.US,D,20130718,000000,35.198,35.3185,35.168,35.2863,1194758.62356,0
+VEU.US,D,20130719,000000,35.2038,35.3097,35.1232,35.2661,1134463.4873425,0
+VEU.US,D,20130722,000000,35.3505,35.501,35.3185,35.4913,1758749.4019611,0
+VEU.US,D,20130723,000000,35.669,35.7175,35.5398,35.6388,1047114.9934243,0
+VEU.US,D,20130724,000000,35.7485,35.7485,35.3777,35.4855,976348.25413471,0
+VEU.US,D,20130725,000000,35.2863,35.5981,35.2428,35.5835,1197745.2137361,0
+VEU.US,D,20130726,000000,35.3097,35.402,35.099,35.402,1955700.606043,0
+VEU.US,D,20130729,000000,35.1369,35.1544,35.0155,35.0748,757848.28700408,0
+VEU.US,D,20130730,000000,35.2281,35.2281,34.9495,35.0078,916071.65537342,0
+VEU.US,D,20130731,000000,34.9864,35.2806,34.9174,35.0465,1245036.324384,0
+VEU.US,D,20130801,000000,35.4398,35.5603,35.3777,35.501,2855738.3916063,0
+VEU.US,D,20130802,000000,35.501,35.7107,35.4699,35.6767,1811813.9003768,0
+VEU.US,D,20130805,000000,35.5603,35.5835,35.4543,35.5603,1113585.1622953,0
+VEU.US,D,20130806,000000,35.6136,35.6223,35.3563,35.4486,1058685.4557094,0
+VEU.US,D,20130807,000000,35.2428,35.3359,35.198,35.2281,1263558.3327683,0
+VEU.US,D,20130808,000000,35.4699,35.669,35.3563,35.6301,1372636.8448632,0
+VEU.US,D,20130809,000000,35.6136,35.7642,35.5603,35.6913,1163452.9793641,0
+VEU.US,D,20130812,000000,35.6068,35.735,35.5758,35.669,998367.66260086,0
+VEU.US,D,20130813,000000,35.8118,35.9505,35.6301,35.9253,1287955.6849297,0
+VEU.US,D,20130814,000000,35.9554,35.9991,35.901,35.935,1189435.2840362,0
+VEU.US,D,20130815,000000,35.567,35.6971,35.302,35.6612,1642695.6570174,0
+VEU.US,D,20130816,000000,35.7049,35.7962,35.6534,35.6855,980757.07914961,0
+VEU.US,D,20130819,000000,35.6913,35.6913,35.3359,35.3427,1075579.2575184,0
+VEU.US,D,20130820,000000,35.2193,35.402,35.1621,35.2806,912323.99963195,0
+VEU.US,D,20130821,000000,35.0748,35.1058,34.6912,34.8115,1563122.5961434,0
+VEU.US,D,20130822,000000,35.0078,35.235,35.0078,35.1748,1069187.9545419,0
+VEU.US,D,20130823,000000,35.4543,35.4913,35.2563,35.4543,972551.16517654,0
+VEU.US,D,20130826,000000,35.3709,35.4175,35.198,35.2281,1710803.3011918,0
+VEU.US,D,20130827,000000,34.8418,34.934,34.599,34.6077,1256168.0668709,0
+VEU.US,D,20130828,000000,34.4785,34.7514,34.428,34.5717,2329796.7720468,0
+VEU.US,D,20130829,000000,34.5562,34.7601,34.5562,34.5902,1516797.4929385,0
+VEU.US,D,20130830,000000,34.6077,34.6077,34.297,34.3513,1362821.2617712,0
+VEU.US,D,20130903,000000,34.9903,35.1301,34.7699,34.8922,1838011.4455132,0
+VEU.US,D,20130904,000000,34.9621,35.2418,34.8398,35.1883,1106600.6607183,0
+VEU.US,D,20130905,000000,35.0981,35.3185,35.0981,35.2806,813647.06021882,0
+VEU.US,D,20130906,000000,35.4708,35.6078,35.234,35.4708,1930908.8180066,0
+VEU.US,D,20130909,000000,35.7883,36.0991,35.7263,36.0914,1116244.2574106,0
+VEU.US,D,20130910,000000,36.3768,36.4574,36.2769,36.4225,1787003.5748841,0
+VEU.US,D,20130911,000000,36.3643,36.5758,36.2973,36.5583,1705911.4724553,0
+VEU.US,D,20130912,000000,36.4264,36.4904,36.3098,36.3234,1590815.4960852,0
+VEU.US,D,20130913,000000,36.3128,36.4875,36.2769,36.4875,1483228.2193609,0
+VEU.US,D,20130916,000000,36.9846,37.0061,36.7653,36.7653,1621781.2869163,0
+VEU.US,D,20130917,000000,36.7633,36.839,36.7177,36.839,1301628.0887834,0
+VEU.US,D,20130918,000000,36.8459,37.9236,36.7254,37.9236,1762497.0577025,0
+VEU.US,D,20130919,000000,37.8402,37.8402,37.5518,37.6004,2248068.2169528,0
+VEU.US,D,20130920,000000,37.5848,37.5848,37.2673,37.2741,1205499.0197479,0
+VEU.US,D,20130923,000000,37.3236,37.3644,37.1663,37.2877,1222286.7461128,0
+VEU.US,D,20130924,000000,37.2808,37.3644,37.1168,37.1954,2352471.1706342,0
+VEU.US,D,20130925,000000,37.1799,37.3488,37.1342,37.1954,1767367.2594068,0
+VEU.US,D,20130926,000000,37.3294,37.4498,37.2274,37.3488,1143551.9902055,0
+VEU.US,D,20130927,000000,37.1876,37.2673,37.1342,37.1876,1134912.5057276,0
+VEU.US,D,20130930,000000,36.839,37.0206,36.7391,36.9526,2233302.1031794,0
+VEU.US,D,20131001,000000,37.0206,37.2196,36.9526,37.1876,2709410.9208653,0
+VEU.US,D,20131002,000000,37.0439,37.1876,36.8847,37.1663,1187751.4650921,0
+VEU.US,D,20131003,000000,37.1876,37.1954,36.8769,36.9992,1395892.083747,0
+VEU.US,D,20131004,000000,36.9361,37.1498,36.9245,37.1226,973862.17527792,0
+VEU.US,D,20131007,000000,36.7177,36.9604,36.6953,36.8139,784891.3461179,0
+VEU.US,D,20131008,000000,36.8692,36.9089,36.4963,36.5293,1240352.5271012,0
+VEU.US,D,20131009,000000,36.6351,36.7633,36.4409,36.6798,2196998.5548028,0
+VEU.US,D,20131010,000000,37.0585,37.408,36.9681,37.3711,1978747.8134731,0
+VEU.US,D,20131011,000000,37.3644,37.577,37.2944,37.577,970474.97007492,0
+VEU.US,D,20131014,000000,37.3866,37.7236,37.3391,37.6663,694275.11060376,0
+VEU.US,D,20131015,000000,37.5691,37.6004,37.4245,37.4498,1466483.7470607,0
+VEU.US,D,20131016,000000,37.6217,37.8062,37.577,37.7674,1153610.6199464,0
+VEU.US,D,20131017,000000,37.9013,38.2149,37.8741,38.1927,1848378.0029998,0
+VEU.US,D,20131018,000000,38.3374,38.4422,38.2528,38.4218,2028337.5686979,0
+VEU.US,D,20131021,000000,38.4218,38.4664,38.3374,38.4325,2197583.5145338,0
+VEU.US,D,20131022,000000,38.5723,38.8781,38.5723,38.7791,1625016.0730344,0
+VEU.US,D,20131023,000000,38.4218,38.4218,38.247,38.3374,992277.0783593,0
+VEU.US,D,20131024,000000,38.5499,38.5499,38.3974,38.4839,952754.19174477,0
+VEU.US,D,20131025,000000,38.45,38.4586,38.3441,38.45,750503.33488862,0
+VEU.US,D,20131028,000000,38.414,38.5121,38.3499,38.4422,860561.24258947,0
+VEU.US,D,20131029,000000,38.4237,38.5499,38.4237,38.5412,860066.91042242,0
+VEU.US,D,20131030,000000,38.6033,38.6257,38.2208,38.414,940766.63669374,0
+VEU.US,D,20131031,000000,38.3974,38.4218,38.1858,38.1858,1419119.5164463,0
+VEU.US,D,20131101,000000,38.047,38.1091,37.8489,38.0334,1301774.3287162,0
+VEU.US,D,20131104,000000,38.1712,38.1994,38.0334,38.1994,918070.61107395,0
+VEU.US,D,20131105,000000,37.8858,37.9101,37.6906,37.8402,1143231.7041556,0
+VEU.US,D,20131106,000000,38.1644,38.2208,38.0858,38.1286,984905.34991813,0
+VEU.US,D,20131107,000000,38.047,38.047,37.4857,37.5449,1146526.2220773,0
+VEU.US,D,20131108,000000,37.4624,37.7236,37.4022,37.7081,2588638.3634436,0
+VEU.US,D,20131111,000000,37.7381,37.7381,37.6537,37.6663,967246.36310886,0
+VEU.US,D,20131112,000000,37.6372,37.6818,37.4566,37.5449,858881.54308017,0
+VEU.US,D,20131113,000000,37.3294,37.6906,37.2594,37.6722,1336966.6595756,0
+VEU.US,D,20131114,000000,37.6818,37.9236,37.6139,37.9236,1222153.8943429,0
+VEU.US,D,20131115,000000,38.1286,38.3101,38.1286,38.2741,877868.01772971,0
+VEU.US,D,20131118,000000,38.5179,38.5587,38.3101,38.3441,1134715.8027195,0
+VEU.US,D,20131119,000000,38.3169,38.3499,38.1644,38.2149,935756.37420893,0
+VEU.US,D,20131120,000000,38.3227,38.3441,37.8858,37.9722,1542116.5686197,0
+VEU.US,D,20131121,000000,38.0538,38.1199,37.9722,38.1199,927225.02489255,0
+VEU.US,D,20131122,000000,38.1199,38.2606,38.0858,38.2392,1951980.7564859,0
+VEU.US,D,20131125,000000,38.2528,38.2528,38.011,38.0392,978903.33352317,0
+VEU.US,D,20131126,000000,38.0188,38.0946,37.9334,38.0266,920249.7920437,0
+VEU.US,D,20131127,000000,38.1927,38.2149,38.1014,38.179,895587.76620118,0
+VEU.US,D,20131129,000000,38.4053,38.4422,38.2839,38.3169,1063971.7203208,0
+VEU.US,D,20131202,000000,38.1712,38.179,37.7916,37.7916,1740600.2024195,0
+VEU.US,D,20131203,000000,37.8256,37.8324,37.577,37.6983,913887.32511026,0
+VEU.US,D,20131204,000000,37.408,37.577,37.2594,37.5226,1281812.5778954,0
+VEU.US,D,20131205,000000,37.4857,37.4936,37.3012,37.3236,698804.42908438,0
+VEU.US,D,20131206,000000,37.6983,37.8567,37.6304,37.8129,992564.4089314,0
+VEU.US,D,20131209,000000,37.8567,37.88,37.7674,37.8324,1886725.8208589,0
+VEU.US,D,20131210,000000,37.7761,37.8129,37.6906,37.7916,1068540.1734314,0
+VEU.US,D,20131211,000000,37.8256,37.8256,37.3012,37.3236,1163938.042803,0
+VEU.US,D,20131212,000000,37.2429,37.2429,36.9769,37.0828,1943644.0504603,0
+VEU.US,D,20131213,000000,37.0924,37.1226,36.9448,37.0663,1423975.3001289,0
+VEU.US,D,20131216,000000,37.3711,37.4498,37.3012,37.3294,1068872.8177854,0
+VEU.US,D,20131217,000000,37.3168,37.3168,37.0924,37.1711,945405.12019459,0
+VEU.US,D,20131218,000000,37.4245,37.8489,37.0361,37.7081,2473076.8909495,0
+VEU.US,D,20131219,000000,37.5168,37.6722,37.4245,37.6217,1448752.6701438,0
+VEU.US,D,20131220,000000,37.6877,37.8567,37.6712,37.7751,1450924.6421027,0
+VEU.US,D,20131223,000000,37.9334,38.1654,37.9334,38.1401,1222499.9268599,0
+VEU.US,D,20131224,000000,38.1216,38.2334,38.0547,38.2101,1130087.6178054,0
+VEU.US,D,20131226,000000,38.3539,38.3927,38.3131,38.3694,1854600.4091526,0
+VEU.US,D,20131227,000000,38.6383,38.6383,38.4897,38.5227,1266008.3665712,0
+VEU.US,D,20131230,000000,38.5635,38.7229,38.5635,38.7229,2085385.5604932,0
+VEU.US,D,20131231,000000,38.7859,38.9422,38.7306,38.8781,1450467.3848483,0
+VEU.US,D,20140102,000000,38.3199,38.4373,38.0334,38.0965,1992241.0219162,0
+VEU.US,D,20140103,000000,38.2412,38.2412,38.0547,38.0965,2698225.6257271,0
+VEU.US,D,20140106,000000,38.2703,38.2703,37.9819,38.012,1052026.3894758,0
+VEU.US,D,20140107,000000,38.2178,38.2178,38.1216,38.1887,867460.2658959,0
+VEU.US,D,20140108,000000,38.2499,38.2499,38.0732,38.1489,1609085.1890925,0
+VEU.US,D,20140109,000000,38.1654,38.1654,37.8731,38.0877,1463754.6215551,0
+VEU.US,D,20140110,000000,38.2557,38.5091,38.2237,38.481,2989065.9562124,0
+VEU.US,D,20140113,000000,38.3412,38.4188,38.0635,38.1489,1802978.7427495,0
+VEU.US,D,20140114,000000,38.3782,38.4461,38.1314,38.4461,1232081.7320312,0
+VEU.US,D,20140115,000000,38.5024,38.5713,38.3782,38.5227,991758.02958389,0
+VEU.US,D,20140116,000000,38.5227,38.5227,38.3597,38.5091,1369655.4039806,0
+VEU.US,D,20140117,000000,38.5374,38.5374,38.3412,38.4023,1214727.5833916,0
+VEU.US,D,20140121,000000,38.6451,38.6451,38.3782,38.5374,1797550.35764,0
+VEU.US,D,20140122,000000,38.5927,38.6141,38.481,38.5849,1275108.1978797,0
+VEU.US,D,20140123,000000,38.5024,38.5024,38.0412,38.2023,1204223.0248418,0
+VEU.US,D,20140124,000000,37.7586,37.8567,37.2051,37.2139,1910591.7659408,0
+VEU.US,D,20140127,000000,37.2459,37.2692,36.7778,36.9924,3039689.6895534,0
+VEU.US,D,20140128,000000,37.0139,37.3431,37.0139,37.2973,1229619.3399241,0
+VEU.US,D,20140129,000000,37.0361,37.1177,36.7934,36.9148,1436946.3702207,0
+VEU.US,D,20140130,000000,37.2294,37.2294,36.9448,37.0847,983229.76984355,0
+VEU.US,D,20140131,000000,36.5002,36.8381,36.3721,36.6264,2000301.7258153,0
+VEU.US,D,20140203,000000,36.5332,36.6166,35.9283,35.9573,3074600.8689928,0
+VEU.US,D,20140204,000000,36.2021,36.338,36.1118,36.3225,1509534.9295176,0
+VEU.US,D,20140205,000000,36.271,36.3886,36.0953,36.3448,1227454.5769758,0
+VEU.US,D,20140206,000000,36.5478,37.0001,36.5478,36.9846,971843.65226245,0
+VEU.US,D,20140207,000000,37.2051,37.4197,37.075,37.4109,937803.73326747,0
+VEU.US,D,20140210,000000,37.3517,37.3517,37.0847,37.2226,913369.30619354,0
+VEU.US,D,20140211,000000,37.4741,37.9236,37.3964,37.8653,1346883.1688184,0
+VEU.US,D,20140212,000000,37.8946,37.9819,37.8062,37.8946,1145464.4377768,0
+VEU.US,D,20140213,000000,37.6877,38.0188,37.4818,37.9964,624798.78424189,0
+VEU.US,D,20140214,000000,38.0489,38.2499,37.9819,38.1722,960176.38326133,0
+VEU.US,D,20140218,000000,38.3469,38.4713,38.2869,38.4188,1393990.9646211,0
+VEU.US,D,20140219,000000,38.2557,38.4713,38.0965,38.1179,4193615.4462562,0
+VEU.US,D,20140220,000000,38.1216,38.3412,38.012,38.2781,1594469.4346867,0
+VEU.US,D,20140221,000000,38.3927,38.5374,38.3539,38.3597,1111974.4633177,0
+VEU.US,D,20140224,000000,38.4461,38.8306,38.4461,38.6539,1385178.4638848,0
+VEU.US,D,20140225,000000,38.6451,38.6936,38.4548,38.5091,1396097.0256245,0
+VEU.US,D,20140226,000000,38.4897,38.5159,38.2703,38.3849,1059918.196551,0
+VEU.US,D,20140227,000000,38.4461,38.6141,38.3053,38.6141,1190816.3245278,0
+VEU.US,D,20140228,000000,38.7014,38.816,38.5024,38.6859,1493985.0932878,0
+VEU.US,D,20140303,000000,38.1216,38.1216,37.7829,37.9236,1713893.9070945,0
+VEU.US,D,20140304,000000,38.6237,38.6596,38.5305,38.6004,1049763.7899528,0
+VEU.US,D,20140305,000000,38.6072,38.6141,38.4966,38.5635,1084648.1930665,0
+VEU.US,D,20140306,000000,38.9141,39.0753,38.9141,38.9917,1188016.1387732,0
+VEU.US,D,20140307,000000,38.9277,38.9277,38.5635,38.7296,1444058.5742741,0
+VEU.US,D,20140310,000000,38.547,38.547,38.2499,38.5091,1077436.092721,0
+VEU.US,D,20140311,000000,38.4023,38.5713,38.1654,38.2178,880881.38423137,0
+VEU.US,D,20140312,000000,37.9334,38.1401,37.8256,38.1314,718582.86505989,0
+VEU.US,D,20140313,000000,38.2557,38.2557,37.4197,37.5148,1326231.4126811,0
+VEU.US,D,20140314,000000,37.3964,37.6274,37.3604,37.4818,1518958.1364521,0
+VEU.US,D,20140317,000000,37.7441,37.9411,37.7441,37.8567,1065778.092448,0
+VEU.US,D,20140318,000000,37.9722,38.1722,37.8858,38.1179,1726538.5119842,0
+VEU.US,D,20140319,000000,38.1111,38.1111,37.4197,37.6353,1138190.5459103,0
+VEU.US,D,20140320,000000,37.3256,37.644,37.2614,37.5489,1601992.552354,0
+VEU.US,D,20140321,000000,37.7285,37.879,37.4818,37.5197,1939681.1542544,0
+VEU.US,D,20140324,000000,37.6974,37.8062,37.4197,37.6274,1507825.3641065,0
+VEU.US,D,20140325,000000,37.9566,38.1209,37.8372,38.0334,1218226.0133322,0
+VEU.US,D,20140326,000000,38.4033,38.4033,38.0538,38.0625,1291707.4601059,0
+VEU.US,D,20140327,000000,38.0868,38.3616,38.0791,38.3256,1242258.7955204,0
+VEU.US,D,20140328,000000,38.5888,38.7267,38.5587,38.5888,1360654.4391056,0
+VEU.US,D,20140331,000000,38.9665,38.9665,38.8199,38.8684,1440907.2067092,0
+VEU.US,D,20140401,000000,39.1044,39.1442,39.0229,39.1199,1584343.8641315,0
+VEU.US,D,20140402,000000,39.1199,39.2316,39.0744,39.2316,970128.93755799,0
+VEU.US,D,20140403,000000,39.1627,39.1714,38.9403,39.0744,947196.04444148,0
+VEU.US,D,20140404,000000,39.2744,39.3685,38.9112,38.9587,1241289.6985012,0
+VEU.US,D,20140407,000000,38.9665,39.0141,38.7344,38.8354,1151507.648519,0
+VEU.US,D,20140408,000000,38.7752,39.051,38.7752,38.9821,3270205.0179194,0
+VEU.US,D,20140409,000000,39.2074,39.4316,39.0384,39.4141,1052701.9767707,0
+VEU.US,D,20140410,000000,39.2909,39.2996,38.7344,38.7432,1658113.671336,0
+VEU.US,D,20140411,000000,38.6092,38.8121,38.5044,38.5966,1739243.8785361,0
+VEU.US,D,20140414,000000,38.8199,38.8616,38.581,38.7519,1376478.2177446,0
+VEU.US,D,20140415,000000,38.6646,38.6908,38.1479,38.5587,1594710.4216181,0
+VEU.US,D,20140416,000000,38.7898,38.9986,38.7344,38.9986,1249230.9387932,0
+VEU.US,D,20140417,000000,39.0306,39.2364,38.9499,39.1782,1013123.4777874,0
+VEU.US,D,20140421,000000,39.2074,39.2074,39.0597,39.1937,904016.12964943,0
+VEU.US,D,20140422,000000,39.2831,39.3317,39.2229,39.2909,1637172.5249093,0
+VEU.US,D,20140423,000000,39.2364,39.2364,39.1199,39.1782,993611.77521034,0
+VEU.US,D,20140424,000000,39.2316,39.2316,38.9587,39.1782,800332.01732752,0
+VEU.US,D,20140425,000000,39.0665,39.0889,38.8199,38.9499,877473.58185475,0
+VEU.US,D,20140428,000000,39.083,39.1442,38.8121,39.0744,1103842.6991696,0
+VEU.US,D,20140429,000000,39.2675,39.4219,39.2588,39.3239,1087591.5291778,0
+VEU.US,D,20140430,000000,39.2909,39.4539,39.2316,39.4384,768967.67118672,0
+VEU.US,D,20140501,000000,39.5229,39.5763,39.4316,39.5229,988731.27491938,0
+VEU.US,D,20140502,000000,39.4384,39.621,39.4141,39.5327,1006777.4885928,0
+VEU.US,D,20140505,000000,39.2588,39.4539,39.1782,39.4452,746068.7634067,0
+VEU.US,D,20140506,000000,39.4539,39.5695,39.4141,39.4452,1311808.2418487,0
+VEU.US,D,20140507,000000,39.3976,39.5462,39.2909,39.5327,1156355.1933322,0
+VEU.US,D,20140508,000000,39.5162,39.7268,39.4849,39.5375,1153199.7063324,0
+VEU.US,D,20140509,000000,39.4704,39.5375,39.3617,39.4849,958740.76025951,0
+VEU.US,D,20140512,000000,39.621,39.8181,39.621,39.8006,827166.01512903,0
+VEU.US,D,20140513,000000,39.8084,39.8714,39.7686,39.8492,1331493.9905429,0
+VEU.US,D,20140514,000000,39.9025,39.9783,39.8346,39.8627,740118.2399458,0
+VEU.US,D,20140515,000000,39.8559,39.8559,39.5375,39.6704,2078015.8917694,0
+VEU.US,D,20140516,000000,39.7686,39.8269,39.6462,39.8269,901165.48081943,0
+VEU.US,D,20140519,000000,39.6997,39.7851,39.621,39.7773,1651730.607229,0
+VEU.US,D,20140520,000000,39.6374,39.6627,39.4316,39.4927,1929143.6402267,0
+VEU.US,D,20140521,000000,39.6851,39.7851,39.6627,39.7686,968364.78963682,0
+VEU.US,D,20140522,000000,39.8627,39.955,39.8006,39.9327,828520.27929502,0
+VEU.US,D,20140523,000000,39.9618,40.0647,39.9405,40.0357,1002248.1701122,0
+VEU.US,D,20140527,000000,40.1657,40.2259,40.0357,40.1735,1137107.1345776,0
+VEU.US,D,20140528,000000,40.1346,40.1346,39.9996,40.0559,770498.04118723,0
+VEU.US,D,20140529,000000,40.2434,40.2812,40.156,40.2687,979874.49025969,0
+VEU.US,D,20140530,000000,40.2084,40.2259,40.1472,40.1968,1017399.4510324,0
+VEU.US,D,20140602,000000,40.3279,40.3667,40.2084,40.3279,2394824.1089052,0
+VEU.US,D,20140603,000000,40.2259,40.293,40.1813,40.293,1013904.1106678,0
+VEU.US,D,20140604,000000,40.1968,40.2812,40.126,40.2725,925005.67943422,0
+VEU.US,D,20140605,000000,40.4133,40.5444,40.2599,40.5027,945288.74616359,0
+VEU.US,D,20140606,000000,40.6192,40.759,40.6047,40.7425,866545.75138685,0
+VEU.US,D,20140609,000000,40.6745,40.8047,40.6454,40.7978,750810.23277567,0
+VEU.US,D,20140610,000000,40.6812,40.7745,40.6192,40.7745,841377.0350731,0
+VEU.US,D,20140611,000000,40.6279,40.6677,40.5503,40.6134,1464037.8326925,0
+VEU.US,D,20140612,000000,40.7425,40.759,40.5289,40.5978,1417923.8505173,0
+VEU.US,D,20140613,000000,40.5658,40.6812,40.558,40.6454,777383.67633079,0
+VEU.US,D,20140616,000000,40.5823,40.6745,40.5366,40.6192,764275.63503445,0
+VEU.US,D,20140617,000000,40.4862,40.5658,40.4414,40.5289,1234241.345686,0
+VEU.US,D,20140618,000000,40.5289,40.9396,40.5124,40.9221,1275166.8998245,0
+VEU.US,D,20140619,000000,41.1085,41.1319,40.9678,41.0435,926710.09555187,0
+VEU.US,D,20140620,000000,40.9998,41.0202,40.9221,40.9852,896633.07276276,0
+VEU.US,D,20140623,000000,40.8775,40.9046,40.7513,40.9046,940552.42608802,0
+VEU.US,D,20140624,000000,40.8775,40.9483,40.6415,40.6716,826734.50434153,0
+VEU.US,D,20140625,000000,40.4812,40.7415,40.4812,40.7095,834104.17306535,0
+VEU.US,D,20140626,000000,40.7182,40.757,40.459,40.757,1183999.6899159,0
+VEU.US,D,20140627,000000,40.6794,40.8202,40.6327,40.8202,1257998.1257477,0
+VEU.US,D,20140630,000000,40.7794,40.8832,40.7415,40.8687,3800709.941296,0
+VEU.US,D,20140701,000000,41.028,41.259,41.028,41.228,1765601.0517682,0
+VEU.US,D,20140702,000000,41.259,41.2979,41.2027,41.2891,871347.98241803,0
+VEU.US,D,20140703,000000,41.2891,41.4755,41.2891,41.463,465301.4806837,0
+VEU.US,D,20140707,000000,41.2095,41.2357,41.1183,41.193,809243.38449733,0
+VEU.US,D,20140708,000000,40.8775,41.0222,40.7338,40.862,1142116.3672037,0
+VEU.US,D,20140709,000000,40.7892,41.0124,40.7892,40.9784,963286.55647903,0
+VEU.US,D,20140710,000000,40.3375,40.6094,40.2735,40.5852,2078740.912281,0
+VEU.US,D,20140711,000000,40.525,40.6415,40.459,40.5929,856010.29707654,0
+VEU.US,D,20140714,000000,40.9299,40.9609,40.8687,40.8979,791598.81570959,0
+VEU.US,D,20140715,000000,40.9552,40.9552,40.6094,40.757,903237.55648632,0
+VEU.US,D,20140716,000000,41.061,41.0697,40.9687,41.0445,732365.46379252,0
+VEU.US,D,20140717,000000,40.7725,40.9221,40.4444,40.4977,970883.82397142,0
+VEU.US,D,20140718,000000,40.624,40.9483,40.624,40.8979,553909.49176919,0
+VEU.US,D,20140721,000000,40.693,40.8377,40.6027,40.8037,703083.49190543,0
+VEU.US,D,20140722,000000,40.9784,41.1115,40.9784,41.0357,942057.04962148,0
+VEU.US,D,20140723,000000,41.1484,41.193,41.0697,41.1183,711649.85641698,0
+VEU.US,D,20140724,000000,41.2095,41.2357,41.1415,41.1775,993750.80613233,0
+VEU.US,D,20140725,000000,41.1415,41.1415,40.9046,41.028,829310.18090361,0
+VEU.US,D,20140728,000000,41.0697,41.1775,40.9046,41.1348,1010939.1475242,0
+VEU.US,D,20140729,000000,41.2027,41.2182,40.9483,40.9483,1032828.7937965,0
+VEU.US,D,20140730,000000,41.0445,41.0853,40.8377,40.9784,976259.68628811,0
+VEU.US,D,20140731,000000,40.6027,40.6027,40.2337,40.2687,1135918.6776593,0
+VEU.US,D,20140801,000000,40.1327,40.321,39.9744,40.0852,1836905.3772894,0
+VEU.US,D,20140804,000000,40.2182,40.3686,40.0697,40.3123,2004947.4183269,0
+VEU.US,D,20140805,000000,40.054,40.1085,39.72,39.8045,1226431.9273052,0
+VEU.US,D,20140806,000000,39.5462,39.8219,39.5054,39.7287,1562058.7521256,0
+VEU.US,D,20140807,000000,39.8219,39.8434,39.3209,39.4365,1339269.4235871,0
+VEU.US,D,20140808,000000,39.3588,39.6869,39.3364,39.6869,1003754.8533631,0
+VEU.US,D,20140811,000000,39.8434,39.9434,39.788,39.8667,2269416.1575586,0
+VEU.US,D,20140812,000000,39.757,39.8832,39.7355,39.8365,893141.85183296,0
+VEU.US,D,20140813,000000,40.1085,40.1395,40.0162,40.0627,1418218.3901001,0
+VEU.US,D,20140814,000000,40.2017,40.2434,40.1648,40.2337,628300.30375852,0
+VEU.US,D,20140815,000000,40.4367,40.4667,39.9365,40.2434,799760.44575936,0
+VEU.US,D,20140818,000000,40.3599,40.525,40.3599,40.5065,1132555.1592059,0
+VEU.US,D,20140819,000000,40.5483,40.624,40.5065,40.6094,1096109.4903313,0
+VEU.US,D,20140820,000000,40.4212,40.5706,40.3823,40.5162,907839.99493332,0
+VEU.US,D,20140821,000000,40.5929,40.656,40.555,40.6162,1026883.419629,0
+VEU.US,D,20140822,000000,40.5162,40.5706,40.3375,40.4367,735450.92040188,0
+VEU.US,D,20140825,000000,40.6415,40.7794,40.6027,40.7182,1093038.4517435,0
+VEU.US,D,20140826,000000,40.7725,40.8687,40.757,40.7658,948271.21690481,0
+VEU.US,D,20140827,000000,40.8279,40.9134,40.7959,40.8775,861692.02742161,0
+VEU.US,D,20140828,000000,40.5929,40.7095,40.5629,40.6492,1066914.0265734,0
+VEU.US,D,20140829,000000,40.6794,40.693,40.525,40.6716,702836.32582191,0
+VEU.US,D,20140902,000000,40.727,40.757,40.624,40.7182,1280083.4451694,0
+VEU.US,D,20140903,000000,41.1415,41.2027,41.0222,41.1028,853114.33446455,0
+VEU.US,D,20140904,000000,41.0542,41.1348,40.7725,40.8532,831602.64632832,0
+VEU.US,D,20140905,000000,40.7892,40.9396,40.7017,40.9396,722047.30966399,0
+VEU.US,D,20140908,000000,40.6716,40.7017,40.4367,40.4977,826795.26600374,0
+VEU.US,D,20140909,000000,40.4367,40.4367,40.2084,40.3434,1394744.8211759,0
+VEU.US,D,20140910,000000,40.3511,40.4755,40.2017,40.4755,976178.32745229,0
+VEU.US,D,20140911,000000,40.2017,40.2687,40.124,40.2434,1163841.236087,0
+VEU.US,D,20140912,000000,40.1958,40.1958,39.9978,40.09,1015079.1794233,0
+VEU.US,D,20140915,000000,40.054,40.054,39.9365,40.0064,1036168.6255002,0
+VEU.US,D,20140916,000000,39.8832,40.3026,39.8589,40.2084,1007358.3288891,0
+VEU.US,D,20140917,000000,40.1463,40.189,39.8764,39.9365,793425.78501032,0
+VEU.US,D,20140918,000000,40.155,40.2337,40.1085,40.2084,778851.22495173,0
+VEU.US,D,20140919,000000,40.2735,40.2735,39.9297,39.9434,761129.41676289,0
+VEU.US,D,20140922,000000,39.8589,39.9074,39.6084,39.7112,797349.54658631,0
+VEU.US,D,20140923,000000,39.5219,39.6171,39.388,39.4209,1270045.4126021,0
+VEU.US,D,20140924,000000,39.4365,39.7016,39.3491,39.6472,849160.70698681,0
+VEU.US,D,20140925,000000,39.4365,39.4365,38.9462,38.9956,1910030.4929594,0
+VEU.US,D,20140926,000000,39.1034,39.2937,39.0364,39.186,1346857.4223514,0
+VEU.US,D,20140929,000000,38.7529,38.8791,38.648,38.7917,1467529.0536223,0
+VEU.US,D,20140930,000000,38.7064,38.8451,38.5859,38.6908,2006380.9816113,0
+VEU.US,D,20141001,000000,38.4956,38.5782,38.1374,38.2023,4238632.6289358,0
+VEU.US,D,20141002,000000,38.1286,38.1286,37.5469,37.9421,2549400.7476839,0
+VEU.US,D,20141003,000000,37.9421,38.0373,37.8284,37.9829,1159010.1690127,0
+VEU.US,D,20141006,000000,38.3567,38.3567,38.1071,38.2887,1110205.166103,0
+VEU.US,D,20141007,000000,38.0693,38.1459,37.7391,37.7391,1687778.7506526,0
+VEU.US,D,20141008,000000,37.8169,38.3644,37.5721,38.3364,2513566.8148659,0
+VEU.US,D,20141009,000000,37.9829,38.0441,37.3352,37.3691,2660872.6513541,0
+VEU.US,D,20141010,000000,37.1876,37.276,36.7731,36.7876,2528684.1104496,0
+VEU.US,D,20141013,000000,37.1789,37.3352,36.8031,36.8264,2326652.6134925,0
+VEU.US,D,20141014,000000,37.0158,37.1876,36.7876,36.8818,2490717.3403026,0
+VEU.US,D,20141015,000000,36.5681,36.671,35.9069,36.6321,3498373.2983506,0
+VEU.US,D,20141016,000000,35.7485,36.7089,35.6738,36.4041,3150024.6292394,0
+VEU.US,D,20141017,000000,36.9351,37.0624,36.7643,36.906,2472025.4052359,0
+VEU.US,D,20141020,000000,36.8818,37.1556,36.7963,37.1118,1476036.716189,0
+VEU.US,D,20141021,000000,37.3847,37.5809,37.2362,37.5178,1973542.9076975,0
+VEU.US,D,20141022,000000,37.5178,37.5721,37.1876,37.2119,1652311.4475252,0
+VEU.US,D,20141023,000000,37.4702,37.6663,37.4498,37.5042,2109697.434384,0
+VEU.US,D,20141024,000000,37.5974,37.7614,37.5178,37.7536,1402534.6722417,0
+VEU.US,D,20141027,000000,37.3769,37.5974,37.3051,37.5469,1068076.7370247,0
+VEU.US,D,20141028,000000,37.9169,38.1071,37.8644,38.1071,2758722.6142462,0
+VEU.US,D,20141029,000000,38.2101,38.2887,37.7324,37.8858,1043515.6373329,0
+VEU.US,D,20141030,000000,37.8227,38.2567,37.7168,38.1374,1079438.1379975,0
+VEU.US,D,20141031,000000,38.6024,38.7684,38.5014,38.7684,1724734.1995744,0
+VEU.US,D,20141103,000000,38.5219,38.5384,38.3286,38.3984,1704525.2826702,0
+VEU.US,D,20141104,000000,38.1946,38.2499,37.9974,38.2023,963117.65965529,0
+VEU.US,D,20141105,000000,38.2499,38.2887,38.0781,38.2334,914698.85375117,0
+VEU.US,D,20141106,000000,38.1644,38.1946,37.9101,37.9344,2047262.2518265,0
+VEU.US,D,20141107,000000,37.9013,38.0373,37.8169,38.0217,1316894.7138759,0
+VEU.US,D,20141110,000000,38.2412,38.2412,38.1071,38.1712,923554.60855219,0
+VEU.US,D,20141111,000000,38.2101,38.3984,38.1799,38.3489,1178498.1848401,0
+VEU.US,D,20141112,000000,38.0304,38.2178,38.0304,38.1286,1264610.8483406,0
+VEU.US,D,20141113,000000,38.1712,38.3364,38.0781,38.2023,1400230.8783715,0
+VEU.US,D,20141114,000000,38.0926,38.3567,38.0596,38.3441,1591022.4976802,0
+VEU.US,D,20141117,000000,38.0693,38.2023,38.0304,38.1286,1159448.8888109,0
+VEU.US,D,20141118,000000,38.3489,38.5479,38.3489,38.4801,1500318.7241781,0
+VEU.US,D,20141119,000000,38.4519,38.5479,38.2655,38.4257,1744220.1556844,0
+VEU.US,D,20141120,000000,38.1946,38.3441,38.0839,38.2984,1526241.2970466,0
+VEU.US,D,20141121,000000,38.8306,38.8946,38.6402,38.7772,1516882.9712091,0
+VEU.US,D,20141124,000000,38.8791,38.8791,38.7442,38.8306,2052173.647878,0
+VEU.US,D,20141125,000000,38.8384,38.9229,38.7772,38.8714,3793340.2725722,0
+VEU.US,D,20141126,000000,38.9462,39.0656,38.9159,39.0578,1637501.0498286,0
+VEU.US,D,20141128,000000,38.7442,38.7917,38.5947,38.6402,639014.95347938,0
+VEU.US,D,20141201,000000,38.5479,38.5723,38.3567,38.4519,2630495.9396888,0
+VEU.US,D,20141202,000000,38.5384,38.6024,38.4343,38.5305,2496505.1460918,0
+VEU.US,D,20141203,000000,38.4956,38.5947,38.4257,38.5305,2020209.9239846,0
+VEU.US,D,20141204,000000,38.4616,38.5644,38.3489,38.415,1837728.2343759,0
+VEU.US,D,20141205,000000,38.4519,38.5305,38.3364,38.4441,2144054.5498528,0
+VEU.US,D,20141208,000000,38.2023,38.2567,37.9664,38.0304,1988067.0046807,0
+VEU.US,D,20141209,000000,37.7168,37.8469,37.5896,37.8372,2314578.5503123,0
+VEU.US,D,20141210,000000,37.7469,37.8227,37.2206,37.276,2461275.7403199,0
+VEU.US,D,20141211,000000,37.3197,37.4877,37.1488,37.1876,2956026.0299971,0
+VEU.US,D,20141212,000000,37.0459,37.1488,36.5526,36.5583,3593626.9875069,0
+VEU.US,D,20141215,000000,36.6147,36.7177,35.8593,35.9505,4684370.9141084,0
+VEU.US,D,20141216,000000,35.8447,36.6147,35.8361,36.1293,4399413.1364109,0
+VEU.US,D,20141217,000000,36.2953,36.9594,36.2224,36.6769,3756282.8676409,0
+VEU.US,D,20141218,000000,37.0001,37.3275,36.9924,37.3197,2573231.6775705,0
+VEU.US,D,20141219,000000,37.2682,37.5138,37.1954,37.3769,3988589.1202538,0
+VEU.US,D,20141222,000000,37.6052,37.6207,37.4702,37.5654,6088820.0936387,0
+VEU.US,D,20141223,000000,37.5138,37.5576,37.3994,37.4954,3574506.6312288,0
+VEU.US,D,20141224,000000,37.5654,37.6372,37.4954,37.5906,2136324.4305906,0
+VEU.US,D,20141226,000000,37.7906,37.8673,37.7566,37.7644,2076556.5820179,0
+VEU.US,D,20141229,000000,37.6207,37.6741,37.5256,37.5479,3337721.5232107,0
+VEU.US,D,20141230,000000,37.4226,37.4226,37.2808,37.2808,3224004.527615,0
+VEU.US,D,20141231,000000,37.4634,37.4634,37.0837,37.1177,3579474.6695077,0
+VEU.US,D,20150102,000000,37.2177,37.2517,36.8857,36.9721,2900462.0645617,0
+VEU.US,D,20150105,000000,36.5691,36.6156,36.0855,36.1573,8151698.0926508,0
+VEU.US,D,20150106,000000,36.1893,36.2671,35.6913,35.8311,3045058.3428593,0
+VEU.US,D,20150107,000000,36.1893,36.2836,35.9283,36.2273,2976122.6923051,0
+VEU.US,D,20150108,000000,36.5118,36.8381,36.4798,36.7351,1936727.5195563,0
+VEU.US,D,20150109,000000,36.7906,36.7906,36.3886,36.5303,2708050.4775473,0
+VEU.US,D,20150112,000000,36.5593,36.5691,36.2351,36.3798,3687000.1547111,0
+VEU.US,D,20150113,000000,36.8769,36.9167,36.2836,36.5768,2483272.4918951,0
+VEU.US,D,20150114,000000,36.3128,36.4798,36.134,36.4331,2505452.5583155,0
+VEU.US,D,20150115,000000,36.9012,36.9167,36.5914,36.6643,5365571.9687523,0
+VEU.US,D,20150116,000000,36.6478,37.075,36.6069,37.0663,2604742.263644,0
+VEU.US,D,20150120,000000,37.2352,37.2594,36.9808,37.1089,2428968.0436269,0
+VEU.US,D,20150121,000000,37.2594,37.4702,37.1177,37.4702,3414404.8006247,0
+VEU.US,D,20150122,000000,37.5042,37.8129,37.3614,37.7421,3242362.7884689,0
+VEU.US,D,20150123,000000,37.6304,37.7421,37.5138,37.5178,2843012.4278807,0
+VEU.US,D,20150126,000000,37.7421,37.9789,37.6304,37.8818,2722791.8747123,0
+VEU.US,D,20150127,000000,37.7013,37.9556,37.6596,37.8673,2486620.5624682,0
+VEU.US,D,20150128,000000,37.9051,37.9051,37.311,37.3439,3410929.0275751,0
+VEU.US,D,20150129,000000,37.5984,37.7353,37.3994,37.7111,1810775.802826,0
+VEU.US,D,20150130,000000,37.311,37.4576,37.0934,37.1089,3702201.8987066,0
+VEU.US,D,20150202,000000,37.3994,37.6838,37.2963,37.6052,2776855.3360489,0
+VEU.US,D,20150203,000000,37.8498,38.249,37.8188,38.1927,2090947.8272312,0
+VEU.US,D,20150204,000000,37.9877,38.178,37.8673,37.8818,1930941.7734844,0
+VEU.US,D,20150205,000000,38.0655,38.3732,38.0412,38.3489,1459405.5283438,0
+VEU.US,D,20150206,000000,38.0334,38.113,37.7421,37.8411,3109879.7079814,0
+VEU.US,D,20150209,000000,37.6741,37.8324,37.6304,37.7421,1598426.1517404,0
+VEU.US,D,20150210,000000,37.912,38.0101,37.7353,37.9789,1486062.390452,0
+VEU.US,D,20150211,000000,37.7111,37.8498,37.5819,37.7644,1515251.6750578,0
+VEU.US,D,20150212,000000,38.113,38.3887,38.0276,38.3887,1807817.0188344,0
+VEU.US,D,20150213,000000,38.5567,38.6577,38.5392,38.6577,2069765.6938729,0
+VEU.US,D,20150217,000000,38.6354,38.8015,38.4889,38.7636,2238358.7093049,0
+VEU.US,D,20150218,000000,38.817,38.9917,38.7229,38.9189,2286996.8751081,0
+VEU.US,D,20150219,000000,38.8092,39.0326,38.8015,38.8899,1492829.5918472,0
+VEU.US,D,20150220,000000,38.8412,39.317,38.7374,39.2364,2106640.8138177,0
+VEU.US,D,20150223,000000,39.0326,39.0869,38.9412,39.0394,2074330.0275487,0
+VEU.US,D,20150224,000000,39.0791,39.3637,38.9733,39.3257,1821049.6730312,0
+VEU.US,D,20150225,000000,39.2831,39.4102,39.2141,39.3482,1421884.6870057,0
+VEU.US,D,20150226,000000,39.2919,39.3568,39.1908,39.2588,1307323.2072914,0
+VEU.US,D,20150227,000000,39.3004,39.4278,39.2229,39.2753,1806248.5440628,0
+VEU.US,D,20150302,000000,39.2919,39.3004,39.1772,39.3004,2430460.3088563,0
+VEU.US,D,20150303,000000,39.1772,39.2141,38.9917,39.0626,1673164.0261054,0
+VEU.US,D,20150304,000000,38.9034,38.9112,38.6092,38.8956,1442110.0816489,0
+VEU.US,D,20150305,000000,39.0257,39.0539,38.8412,38.9112,1200204.5162671,0
+VEU.US,D,20150306,000000,38.6276,38.6985,38.3431,38.3887,1654225.9548138,0
+VEU.US,D,20150309,000000,38.415,38.4441,38.3209,38.4053,1676953.9060528,0
+VEU.US,D,20150310,000000,37.8411,37.8586,37.5731,37.5819,2231727.4492557,0
+VEU.US,D,20150311,000000,37.6547,37.7819,37.5654,37.6926,1467867.8771285,0
+VEU.US,D,20150312,000000,38.0188,38.1927,37.9945,38.113,1303987.4950224,0
+VEU.US,D,20150313,000000,37.9371,37.9371,37.6459,37.8498,1398302.98292,0
+VEU.US,D,20150316,000000,38.1694,38.3276,38.1052,38.2781,1509283.6439994,0
+VEU.US,D,20150317,000000,38.1616,38.2966,38.0188,38.2547,1995625.1375432,0
+VEU.US,D,20150318,000000,38.249,39.1597,38.2402,39.0626,2082998.3480698,0
+VEU.US,D,20150319,000000,38.6839,38.7229,38.5014,38.5723,1593748.5336097,0
+VEU.US,D,20150320,000000,39.1772,39.4772,39.0694,39.3482,1576956.6878102,0
+VEU.US,D,20150323,000000,39.3937,39.5929,39.3821,39.5152,1827703.5899715,0
+VEU.US,D,20150324,000000,39.5627,39.6394,39.4772,39.4841,1965828.2363154,0
+VEU.US,D,20150325,000000,39.6842,39.6842,39.1772,39.2083,1766645.3284711,0
+VEU.US,D,20150326,000000,38.9189,38.9917,38.6829,38.8956,2153496.2942436,0
+VEU.US,D,20150327,000000,38.9112,39.0005,38.8257,38.9597,1152132.7727386,0
+VEU.US,D,20150330,000000,39.0451,39.2151,39.017,39.1169,2058106.6637413,0
+VEU.US,D,20150331,000000,38.6655,38.8481,38.5548,38.7219,1334076.8761157,0
+VEU.US,D,20150401,000000,38.9733,39.0326,38.7452,39.017,4448823.6962252,0
+VEU.US,D,20150402,000000,39.1917,39.3957,39.1917,39.3491,1514196.0699094,0
+VEU.US,D,20150406,000000,39.5627,39.9686,39.5171,39.7764,1558870.3096481,0
+VEU.US,D,20150407,000000,39.8104,40.0084,39.7327,39.7327,1286658.0629912,0
+VEU.US,D,20150408,000000,40.1841,40.293,39.8909,40.0404,1508909.8052981,0
+VEU.US,D,20150409,000000,40.1599,40.2143,40.0172,40.1997,2104326.7213607,0
+VEU.US,D,20150410,000000,40.1045,40.2792,40.087,40.2715,1502111.7081424,0
+VEU.US,D,20150413,000000,40.2143,40.2657,40.0172,40.0404,1612854.4718663,0
+VEU.US,D,20150414,000000,40.3007,40.3823,40.2055,40.3502,1247519.3136648,0
+VEU.US,D,20150415,000000,40.4599,40.6202,40.3007,40.5658,1849305.9056717,0
+VEU.US,D,20150416,000000,40.6765,40.8279,40.4765,40.7386,1259330.7628813,0
+VEU.US,D,20150417,000000,40.2055,40.2404,40.0347,40.1929,1711018.5416562,0
+VEU.US,D,20150420,000000,40.2317,40.293,40.1686,40.1929,1174543.5275037,0
+VEU.US,D,20150421,000000,40.59,40.6367,40.4677,40.527,1240593.5140326,0
+VEU.US,D,20150422,000000,40.5813,40.6765,40.4007,40.6512,1567807.423285,0
+VEU.US,D,20150423,000000,40.4822,40.9405,40.4454,40.8842,2479440.3877418,0
+VEU.US,D,20150424,000000,40.9892,41.1444,40.891,41.0726,1716198.7308233,0
+VEU.US,D,20150427,000000,41.3038,41.4242,41.2067,41.2337,1673639.8208162,0
+VEU.US,D,20150428,000000,41.2163,41.3105,41.0475,41.2969,1193808.0639971,0
+VEU.US,D,20150429,000000,41.0309,41.1444,40.8464,40.9804,1769789.4870252,0
+VEU.US,D,20150430,000000,40.7065,40.724,40.4765,40.556,2599878.241092,0
+VEU.US,D,20150501,000000,40.6997,40.8532,40.5813,40.8464,3786114.7840638,0
+VEU.US,D,20150504,000000,40.923,40.9483,40.8377,40.923,2019090.4675979,0
+VEU.US,D,20150505,000000,40.8192,40.8192,40.3191,40.3745,1776838.8696992,0
+VEU.US,D,20150506,000000,40.4822,40.59,40.1686,40.3105,1644701.8217286,0
+VEU.US,D,20150507,000000,40.1841,40.1929,39.9754,40.1841,1404110.3560242,0
+VEU.US,D,20150508,000000,40.5813,41.0241,40.5813,40.9483,1295093.6354502,0
+VEU.US,D,20150511,000000,40.7707,40.8279,40.6047,40.6454,1308307.7521908,0
+VEU.US,D,20150512,000000,40.5978,40.691,40.4822,40.5978,1158824.79445,0
+VEU.US,D,20150513,000000,41.0085,41.0552,40.7784,40.8104,1557531.4933623,0
+VEU.US,D,20150514,000000,41.1746,41.2969,41.1154,41.2882,7063174.5413663,0
+VEU.US,D,20150515,000000,41.2163,41.4086,41.1066,41.3998,2239780.9441439,0
+VEU.US,D,20150518,000000,41.2337,41.2512,41.124,41.1902,1886862.7920635,0
+VEU.US,D,20150519,000000,41.064,41.1542,41.0085,41.0988,3023465.2958873,0
+VEU.US,D,20150520,000000,41.0475,41.2805,41.0017,41.1309,2481164.3711743,0
+VEU.US,D,20150521,000000,41.1609,41.3193,41.1066,41.2649,1305410.7597201,0
+VEU.US,D,20150522,000000,41.1609,41.1843,41.0552,41.0814,902952.28563158,0
+VEU.US,D,20150526,000000,40.8192,40.8192,40.3434,40.4308,2119410.0316079,0
+VEU.US,D,20150527,000000,40.4162,40.7629,40.3745,40.7153,2123418.2415958,0
+VEU.US,D,20150528,000000,40.4162,40.5735,40.2579,40.5658,1048904.8878125,0
+VEU.US,D,20150529,000000,40.3909,40.4007,40.0347,40.1366,2393363.769295,0
+VEU.US,D,20150601,000000,40.2143,40.2792,39.8909,40.0472,1989307.9843918,0
+VEU.US,D,20150602,000000,40.1511,40.4084,40.0715,40.2055,3242023.9649627,0
+VEU.US,D,20150603,000000,40.3191,40.5182,40.2657,40.3434,1702588.1184905,0
+VEU.US,D,20150604,000000,40.121,40.3007,39.7938,39.8909,1738579.6196867,0
+VEU.US,D,20150605,000000,39.4782,39.6511,39.2684,39.5394,2170231.4978157,0
+VEU.US,D,20150608,000000,39.5239,39.5239,39.3345,39.4443,1747261.3283705,0
+VEU.US,D,20150609,000000,39.3112,39.3743,39.1169,39.2598,2056211.7237676,0
+VEU.US,D,20150610,000000,39.82,40.087,39.754,39.9831,1424613.8125114,0
+VEU.US,D,20150611,000000,40.087,40.121,39.8657,40.0084,2929226.017532,0
+VEU.US,D,20150612,000000,39.7405,39.8822,39.587,39.754,1560630.3381346,0
+VEU.US,D,20150615,000000,39.3568,39.4919,39.2529,39.4694,2516315.5076865,0
+VEU.US,D,20150616,000000,39.3491,39.4841,39.2762,39.4607,3050284.8756672,0
+VEU.US,D,20150617,000000,39.3831,39.5715,39.1004,39.4841,1583914.4130614,0
+VEU.US,D,20150618,000000,39.587,40.0802,39.587,39.8288,2435772.3199347,0
+VEU.US,D,20150619,000000,39.7327,39.7764,39.6336,39.6424,918936.72222496,0
+VEU.US,D,20150622,000000,40.2404,40.5356,40.2229,40.3434,1415025.8281879,0
+VEU.US,D,20150623,000000,40.4765,40.5493,40.4007,40.527,1968534.7049301,0
+VEU.US,D,20150624,000000,40.3356,40.4084,40.1841,40.1929,3265107.2174466,0
+VEU.US,D,20150625,000000,40.3589,40.4162,40.1599,40.1599,1583533.3653493,0
+VEU.US,D,20150626,000000,40.1666,40.2472,39.988,40.0842,1189713.3458801,0
+VEU.US,D,20150629,000000,39.354,39.4841,38.9112,38.9675,2865198.6734533,0
+VEU.US,D,20150630,000000,39.3802,39.3918,38.8665,39.0112,2767965.5959114,0
+VEU.US,D,20150701,000000,39.3705,39.4268,39.0714,39.2035,8490923.2437038,0
+VEU.US,D,20150702,000000,39.3229,39.3307,39.1714,39.2471,1575542.6918406,0
+VEU.US,D,20150706,000000,38.5169,38.7772,38.3557,38.4975,2152665.1982877,0
+VEU.US,D,20150707,000000,38.1209,38.4353,37.6353,38.38,4550265.8061979,0
+VEU.US,D,20150708,000000,37.6168,37.7401,37.3187,37.3769,5125768.344939,0
+VEU.US,D,20150709,000000,38.1209,38.3034,37.9139,37.9644,2628353.8336316,0
+VEU.US,D,20150710,000000,38.9917,39.1024,38.7917,39.0335,3669836.5299275,0
+VEU.US,D,20150713,000000,39.2035,39.2646,39.1539,39.219,2859598.301944,0
+VEU.US,D,20150714,000000,39.2802,39.4763,39.2345,39.4501,3049011.970337,0
+VEU.US,D,20150715,000000,39.3384,39.3627,39.1112,39.2102,2062365.1293887,0
+VEU.US,D,20150716,000000,39.5462,39.6259,39.4909,39.5705,990578.84139374,0
+VEU.US,D,20150717,000000,39.5462,39.5627,39.4268,39.4676,1094750.0768719,0
+VEU.US,D,20150720,000000,39.4841,39.5627,39.3705,39.4589,1114045.5091259,0
+VEU.US,D,20150721,000000,39.4763,39.5219,39.3627,39.4006,2457469.3826336,0
+VEU.US,D,20150722,000000,39.0879,39.1199,39.0112,39.0646,1219337.2308494,0
+VEU.US,D,20150723,000000,39.1354,39.1354,38.8665,38.9189,2750943.0617672,0
+VEU.US,D,20150724,000000,38.784,38.784,38.38,38.4218,1831805.5170993,0
+VEU.US,D,20150727,000000,38.2461,38.2946,38.0294,38.1004,1435648.7482822,0
+VEU.US,D,20150728,000000,38.3354,38.5976,38.1829,38.5742,1500242.5146357,0
+VEU.US,D,20150729,000000,38.5597,38.8471,38.4906,38.6966,5369835.5836931,0
+VEU.US,D,20150730,000000,38.5888,38.6889,38.4159,38.6801,2427596.2718634,0
+VEU.US,D,20150731,000000,38.9742,39.0559,38.8072,38.8946,1199666.9300354,0
+VEU.US,D,20150803,000000,38.8569,38.8821,38.5742,38.7199,2083963.3256542,0
+VEU.US,D,20150804,000000,38.7985,38.8665,38.6451,38.7432,1687931.1697374,0
+VEU.US,D,20150805,000000,38.9675,39.0646,38.8471,38.8821,1565832.1543341,0
+VEU.US,D,20150806,000000,38.8072,38.8569,38.6053,38.7044,1501311.5079469,0
+VEU.US,D,20150807,000000,38.5674,38.6966,38.5237,38.6451,1174156.3006395,0
+VEU.US,D,20150810,000000,38.7519,39.2035,38.7519,39.187,1018582.7586572,0
+VEU.US,D,20150811,000000,38.6053,38.6053,38.3266,38.5169,1394710.8358394,0
+VEU.US,D,20150812,000000,38.0373,38.2693,37.8324,38.2693,1676601.6943838,0
+VEU.US,D,20150813,000000,38.1742,38.2859,38.0839,38.1829,1587987.5041462,0
+VEU.US,D,20150814,000000,38.1169,38.2616,38.0693,38.2198,1698759.1039132,0
+VEU.US,D,20150817,000000,37.8751,38.1081,37.8324,38.1081,1076458.7568323,0
+VEU.US,D,20150818,000000,37.8974,37.9566,37.8052,37.8673,1303719.7317653,0
+VEU.US,D,20150819,000000,37.5867,37.7091,37.2517,37.4818,2323548.619427,0
+VEU.US,D,20150820,000000,37.1148,37.1516,36.6235,36.6235,2188884.2982524,0
+VEU.US,D,20150821,000000,36.4924,36.5565,35.6681,35.7126,7377753.1144571,0
+VEU.US,D,20150824,000000,33.996,35.2145,33.4308,34.364,8262513.9763411,0
+VEU.US,D,20150825,000000,35.9953,35.9953,34.6398,34.6398,6743878.1856563,0
+VEU.US,D,20150826,000000,35.3301,35.5389,34.7008,35.5214,6087475.0982008,0
+VEU.US,D,20150827,000000,35.737,36.302,35.737,36.2206,5603694.8631975,0
+VEU.US,D,20150828,000000,35.9797,36.171,35.8894,36.1089,3668092.97918,0
+VEU.US,D,20150831,000000,35.933,36.0351,35.6981,35.8826,3352459.8307996,0
+VEU.US,D,20150901,000000,34.8941,35.1203,34.5882,34.6931,5477123.1715411,0
+VEU.US,D,20150902,000000,35.2941,35.2941,34.8388,35.2,4287780.5747863,0
+VEU.US,D,20150903,000000,35.3456,35.5933,35.1913,35.2728,3601507.4661367,0
+VEU.US,D,20150904,000000,34.596,34.6853,34.3241,34.4756,3949000.3226836,0
+VEU.US,D,20150908,000000,35.3524,35.4563,35.2233,35.4563,3031479.6561455,0
+VEU.US,D,20150909,000000,35.9632,35.9884,35.2068,35.2408,3492228.1315989,0
+VEU.US,D,20150910,000000,35.2651,35.6351,35.2145,35.4883,3692743.676577,0
+VEU.US,D,20150911,000000,35.2863,35.4961,35.2068,35.4961,2351054.0850887,0
+VEU.US,D,20150914,000000,35.2941,35.3524,35.1203,35.2806,2607815.3619492,0
+VEU.US,D,20150915,000000,35.2806,35.5933,35.2145,35.568,2189879.1417386,0
+VEU.US,D,20150916,000000,35.8894,36.1893,35.8331,36.1573,1260286.4717376,0
+VEU.US,D,20150917,000000,35.9505,36.6459,35.8971,36.2146,2787504.0748141,0
+VEU.US,D,20150918,000000,35.6175,35.7515,35.3524,35.4078,2483605.1362492,0
+VEU.US,D,20150921,000000,35.5534,35.5534,35.2553,35.4078,1666397.8545688,0
+VEU.US,D,20150922,000000,34.6678,34.7008,34.3707,34.5678,2314834.985124,0
+VEU.US,D,20150923,000000,34.631,34.6398,34.2698,34.364,3149514.8491923,0
+VEU.US,D,20150924,000000,34.0678,34.3153,33.8425,34.2105,3990850.6899181,0
+VEU.US,D,20150925,000000,34.7436,34.8077,34.3076,34.4513,1782010.819997,0
+VEU.US,D,20150928,000000,34.2173,34.2358,33.6657,33.727,2818219.6099857,0
+VEU.US,D,20150929,000000,33.66,33.8309,33.5338,33.7648,4308519.8689115,0
+VEU.US,D,20150930,000000,34.2911,34.4756,34.091,34.4378,3572566.3774732,0
+VEU.US,D,20151001,000000,34.7086,34.7086,34.2503,34.5678,5608478.5567724,0
+VEU.US,D,20151002,000000,34.43,35.164,34.3232,35.1572,2146584.912633,0
+VEU.US,D,20151005,000000,35.6078,35.9136,35.5437,35.8884,4027727.8695802,0
+VEU.US,D,20151006,000000,35.803,36.0108,35.803,35.9059,1830788.0167222,0
+VEU.US,D,20151007,000000,36.3943,36.5933,36.1972,36.4633,3304519.9091823,0
+VEU.US,D,20151008,000000,36.2875,36.8099,36.2614,36.7866,2181990.4242394,0
+VEU.US,D,20151009,000000,36.8749,36.9906,36.7303,36.8584,3343048.9821693,0
+VEU.US,D,20151012,000000,36.7866,36.8099,36.6818,36.7391,2504525.6855023,0
+VEU.US,D,20151013,000000,36.3244,36.5701,36.2215,36.2448,3903098.4913968,0
+VEU.US,D,20151014,000000,36.3661,36.5108,36.2798,36.3758,2921660.6756588,0
+VEU.US,D,20151015,000000,36.6914,37.0867,36.6496,37.0517,3025889.5832231,0
+VEU.US,D,20151016,000000,36.9983,37.0769,36.8672,37.0614,2548421.3520779,0
+VEU.US,D,20151019,000000,36.8351,36.8497,36.7148,36.8419,1147065.8680263,0
+VEU.US,D,20151020,000000,36.707,36.8584,36.7002,36.7954,3305543.5887116,0
+VEU.US,D,20151021,000000,36.9002,36.9254,36.6011,36.6274,2722474.6782384,0
+VEU.US,D,20151022,000000,36.8166,37.2149,36.8166,37.1206,4533948.7252504,0
+VEU.US,D,20151023,000000,37.4003,37.5275,37.2798,37.4595,2343787.402233,0
+VEU.US,D,20151026,000000,37.3439,37.3439,37.2149,37.2236,1653514.322465,0
+VEU.US,D,20151027,000000,36.9731,37.0196,36.8419,36.9254,1786346.5250455,0
+VEU.US,D,20151028,000000,37.0196,37.3343,36.7721,37.1041,2694992.8993263,0
+VEU.US,D,20151029,000000,36.6914,36.8264,36.6341,36.7633,2020810.3315958,0
+VEU.US,D,20151030,000000,36.8497,36.9556,36.7303,36.7391,1632591.7134945,0
+VEU.US,D,20151102,000000,36.9002,37.0963,36.8264,37.0682,2348288.9145293,0
+VEU.US,D,20151103,000000,36.8847,37.2798,36.8584,37.1974,2587377.8164176,0
+VEU.US,D,20151104,000000,37.2663,37.2877,36.8749,36.9818,2149344.933899,0
+VEU.US,D,20151105,000000,37.0517,37.0682,36.8031,36.9002,4194627.7973399,0
+VEU.US,D,20151106,000000,36.6089,36.6739,36.4176,36.6594,4089155.8503473,0
+VEU.US,D,20151109,000000,36.4633,36.4865,36.1253,36.2371,2565194.6604212,0
+VEU.US,D,20151110,000000,36.0603,36.2215,35.9884,36.2215,6442102.8156923,0
+VEU.US,D,20151111,000000,36.503,36.503,36.2798,36.3167,1368788.2629709,0
+VEU.US,D,20151112,000000,36.0769,36.1807,35.8826,35.8826,2628761.6576694,0
+VEU.US,D,20151113,000000,35.7282,35.7438,35.5029,35.5835,2809253.6603058,0
+VEU.US,D,20151116,000000,35.5835,36.0506,35.5835,36.0506,3420671.4907008,0
+VEU.US,D,20151117,000000,36.1399,36.2798,36.0108,36.101,2490236.3962984,0
+VEU.US,D,20151118,000000,36.1972,36.4555,36.1253,36.4089,2526262.9126898,0
+VEU.US,D,20151119,000000,36.6011,36.7148,36.5768,36.6341,2602761.8453997,0
+VEU.US,D,20151120,000000,36.7954,36.8497,36.6089,36.6176,2556217.3822958,0
+VEU.US,D,20151123,000000,36.5205,36.5933,36.3167,36.3661,4008691.9617139,0
+VEU.US,D,20151124,000000,36.172,36.4953,36.1253,36.4254,4985297.680519,0
+VEU.US,D,20151125,000000,36.4458,36.503,36.3244,36.4371,2043713.3588106,0
+VEU.US,D,20151127,000000,36.3856,36.3943,36.2973,36.3098,849720.95010948,0
+VEU.US,D,20151130,000000,36.2798,36.3661,36.2371,36.2535,3711212.1323098,0
+VEU.US,D,20151201,000000,36.503,36.6419,36.4633,36.6176,4138619.962813,0
+VEU.US,D,20151202,000000,36.4633,36.5371,36.1573,36.2371,2883752.6074566,0
+VEU.US,D,20151203,000000,36.4254,36.4312,35.8961,36.0263,4656929.2996849,0
+VEU.US,D,20151204,000000,35.9505,36.3574,35.8961,36.2973,3480588.6687823,0
+VEU.US,D,20151207,000000,36.101,36.1098,35.803,35.9321,2758496.0453363,0
+VEU.US,D,20151208,000000,35.3573,35.4864,35.2185,35.4058,2984336.8451477,0
+VEU.US,D,20151209,000000,35.4058,35.7107,35.133,35.2767,4147090.5504671,0
+VEU.US,D,20151210,000000,35.365,35.4708,35.196,35.2185,4204408.3652368,0
+VEU.US,D,20151211,000000,34.7514,34.7766,34.4678,34.5242,6083352.5738994,0
+VEU.US,D,20151214,000000,34.662,34.7514,34.2911,34.6543,6362491.6500472,0
+VEU.US,D,20151215,000000,34.8883,35.0513,34.8398,34.9126,5741924.555127,0
+VEU.US,D,20151216,000000,35.2456,35.6233,35.0903,35.5515,4441474.6246751,0
+VEU.US,D,20151217,000000,35.536,35.536,35.099,35.1068,5951634.6784122,0
+VEU.US,D,20151218,000000,34.963,35.0513,34.8165,34.8165,5451753.6327845,0
+VEU.US,D,20151221,000000,35.195,35.235,34.828,34.9757,6535622.2228292,0
+VEU.US,D,20151222,000000,35.0631,35.2903,34.9757,35.2523,7227563.6736609,0
+VEU.US,D,20151223,000000,35.5525,35.8525,35.5204,35.8361,5765836.8438495,0
+VEU.US,D,20151224,000000,35.7535,35.8777,35.7379,35.7893,2333756.5786766,0
+VEU.US,D,20151228,000000,35.6777,35.7893,35.534,35.6612,4487829.5937817,0
+VEU.US,D,20151229,000000,35.87,36.0418,35.8525,36.0001,5080752.1921181,0
+VEU.US,D,20151230,000000,35.8146,35.8301,35.6563,35.6922,4649281.5691172,0
+VEU.US,D,20151231,000000,35.5049,35.5805,35.335,35.3417,5497577.1948116,0
+VEU.US,D,20160104,000000,34.7048,34.7465,34.3416,34.7378,4971968.2196062,0
+VEU.US,D,20160105,000000,34.6718,34.697,34.4563,34.6563,3380588.3609636,0
+VEU.US,D,20160106,000000,33.9988,34.1833,33.8988,34.064,3694505.7647808,0
+VEU.US,D,20160107,000000,33.3968,33.723,33.288,33.3298,4559107.1429773,0
+VEU.US,D,20160108,000000,33.5183,33.5687,32.8735,32.9307,4881451.8803841,0
+VEU.US,D,20160111,000000,33.3045,33.3045,32.7112,32.9948,5068079.781044,0
+VEU.US,D,20160112,000000,33.2745,33.3133,32.8337,33.1327,3319996.6254458,0
+VEU.US,D,20160113,000000,33.3531,33.426,32.5365,32.6093,4678161.8961185,0
+VEU.US,D,20160114,000000,32.7355,33.1705,32.4909,33.0385,4559318.264007,0
+VEU.US,D,20160115,000000,31.953,32.0918,31.6052,31.8335,5395012.5388764,0
+VEU.US,D,20160119,000000,32.3957,32.4278,31.881,32.1092,6762373.4177149,0
+VEU.US,D,20160120,000000,31.4335,31.5966,30.7702,31.4102,8562425.3020919,0
+VEU.US,D,20160121,000000,31.2616,31.8238,31.0402,31.651,9249011.4877806,0
+VEU.US,D,20160122,000000,32.4345,32.6278,32.353,32.5968,5997546.8082858,0
+VEU.US,D,20160125,000000,32.3277,32.4501,32.0812,32.0918,4905264.2728145,0
+VEU.US,D,20160126,000000,32.2957,32.6919,32.2627,32.6627,4999454.1179529,0
+VEU.US,D,20160127,000000,32.5899,32.9676,32.353,32.4744,3550051.6069812,0
+VEU.US,D,20160128,000000,32.8735,32.8977,32.4103,32.6539,3843396.5537797,0
+VEU.US,D,20160129,000000,32.89,33.3793,32.8822,33.3599,4708781.6544326,0
+VEU.US,D,20160201,000000,33.0385,33.3697,32.922,33.2812,3926942.8094463,0
+VEU.US,D,20160202,000000,32.7676,32.8103,32.3744,32.4744,3832881.696643,0
+VEU.US,D,20160203,000000,32.687,32.8598,32.1005,32.8268,5296467.4213744,0
+VEU.US,D,20160204,000000,32.7676,33.1327,32.719,32.9628,4878726.8743133,0
+VEU.US,D,20160205,000000,32.8822,32.8822,32.4045,32.5006,2742880.2981508,0
+VEU.US,D,20160208,000000,32.0452,32.0452,31.6257,31.9054,4421820.8015999,0
+VEU.US,D,20160209,000000,31.3267,31.7189,31.2655,31.5402,4993994.8370831,0
+VEU.US,D,20160210,000000,31.7189,31.9297,31.4888,31.5169,6356063.2721581,0
+VEU.US,D,20160211,000000,31.0567,31.2217,30.7944,31.0829,6359800.6293128,0
+VEU.US,D,20160212,000000,31.1469,31.5966,31.0655,31.5878,3601538.3618971,0
+VEU.US,D,20160216,000000,32.149,32.2539,31.9209,32.2481,3249370.9767956,0
+VEU.US,D,20160217,000000,32.4832,32.8957,32.4832,32.8598,2617317.8680021,0
+VEU.US,D,20160218,000000,32.955,32.9725,32.6695,32.7112,2370056.0076185,0
+VEU.US,D,20160219,000000,32.4588,32.6462,32.3442,32.618,2082520.4936416,0
+VEU.US,D,20160222,000000,32.8977,33.0812,32.89,33.0385,1886928.7030191,0
+VEU.US,D,20160223,000000,32.785,32.8337,32.4317,32.4909,2541740.6588118,0
+VEU.US,D,20160224,000000,31.9452,32.4539,31.7995,32.4103,2592929.7845688,0
+VEU.US,D,20160225,000000,32.5588,32.751,32.3821,32.7433,1721315.0687523,0
+VEU.US,D,20160226,000000,32.9142,32.9453,32.586,32.6278,2420853.7870766,0
+VEU.US,D,20160229,000000,32.6093,32.8268,32.5345,32.551,4199652.4778463,0
+VEU.US,D,20160301,000000,33.0123,33.4512,32.9725,33.4211,2823402.8887289,0
+VEU.US,D,20160302,000000,33.4211,33.724,33.3385,33.723,2692489.3128719,0
+VEU.US,D,20160303,000000,33.7542,34.0795,33.7542,34.064,1940229.0390729,0
+VEU.US,D,20160304,000000,34.2755,34.5834,34.2348,34.4212,2788709.0094713,0
+VEU.US,D,20160307,000000,34.0891,34.5183,34.0465,34.431,5180232.4213027,0
+VEU.US,D,20160308,000000,34.2007,34.2086,33.9493,33.9901,2205613.3226724,0
+VEU.US,D,20160309,000000,34.1513,34.2998,34.0891,34.1921,2516179.5663405,0
+VEU.US,D,20160310,000000,34.4212,34.5999,33.828,34.1436,3816124.8660387,0
+VEU.US,D,20160311,000000,34.7213,35.0145,34.7213,35.0068,2157465.3696015,0
+VEU.US,D,20160314,000000,34.9349,34.9844,34.795,34.8931,1906834.8414711,0
+VEU.US,D,20160315,000000,34.4668,34.5086,34.3601,34.5018,1362695.619012,0
+VEU.US,D,20160316,000000,34.295,34.9835,34.2649,34.9495,1799042.6228693,0
+VEU.US,D,20160317,000000,35.0145,35.4068,34.9155,35.3252,2890017.2378153,0
+VEU.US,D,20160318,000000,35.3573,35.4233,35.2592,35.3068,2290750.7100017,0
+VEU.US,D,20160321,000000,35.2592,35.3728,35.1699,35.3252,2539972.391456,0
+VEU.US,D,20160322,000000,35.0708,35.3417,34.996,35.2592,2264601.5682233,0
+VEU.US,D,20160323,000000,35.1446,35.1446,34.8028,34.8348,4558701.3786568,0
+VEU.US,D,20160324,000000,34.4494,34.6698,34.3746,34.6543,2267412.0525648,0
+VEU.US,D,20160328,000000,34.8426,34.966,34.7446,34.8523,1451344.8244447,0
+VEU.US,D,20160329,000000,34.6543,35.234,34.5882,35.2263,1983217.4001502,0
+VEU.US,D,20160330,000000,35.5389,35.7485,35.4786,35.5389,3578467.4677173,0
+VEU.US,D,20160331,000000,35.4378,35.5252,35.2592,35.2688,1580824.8370174,0
+VEU.US,D,20160401,000000,34.5882,34.996,34.5154,34.9737,2850537.6052654,0
+VEU.US,D,20160404,000000,35.0048,35.0475,34.7689,34.827,1219246.6032854,0
+VEU.US,D,20160405,000000,34.2387,34.2728,34.1153,34.1474,1740954.4738058,0
+VEU.US,D,20160406,000000,34.2387,34.6543,34.1795,34.6398,3052266.3237702,0
+VEU.US,D,20160407,000000,34.3746,34.4348,34.0347,34.1562,2192494.9827893,0
+VEU.US,D,20160408,000000,34.8348,34.9242,34.6941,34.7854,2375060.0909513,0
+VEU.US,D,20160411,000000,35.0563,35.2175,34.8922,34.8922,1942523.564215,0
+VEU.US,D,20160412,000000,35.1369,35.5389,34.9835,35.4631,2666111.5424663,0
+VEU.US,D,20160413,000000,35.9118,36.0603,35.8544,36.0263,2374724.357021,0
+VEU.US,D,20160414,000000,36.1098,36.1302,35.9826,36.0351,2272178.238542,0
+VEU.US,D,20160415,000000,35.9486,36.0438,35.9118,35.9214,1558522.2174138,0
+VEU.US,D,20160418,000000,35.8379,36.2311,35.7933,36.1816,2199658.6797768,0
+VEU.US,D,20160419,000000,36.6739,36.871,36.6409,36.8166,2469332.3247842,0
+VEU.US,D,20160420,000000,36.7546,36.9643,36.6478,36.8031,1985637.5680514,0
+VEU.US,D,20160421,000000,36.7633,36.7633,36.4623,36.5351,3114489.3554391,0
+VEU.US,D,20160422,000000,36.5351,36.6459,36.3886,36.5069,1817772.6627072,0
+VEU.US,D,20160425,000000,36.3798,36.3798,36.2078,36.3185,2041370.4303105,0
+VEU.US,D,20160426,000000,36.5002,36.5167,36.3613,36.4691,1537360.6812292,0
+VEU.US,D,20160427,000000,36.3701,36.5991,36.3128,36.5574,2047841.0324055,0
+VEU.US,D,20160428,000000,36.1573,36.4312,36.0351,36.1098,1797014.8311257,0
+VEU.US,D,20160429,000000,36.1409,36.2128,35.8311,35.9943,2383758.277374,0
+VEU.US,D,20160502,000000,36.2816,36.2816,36.0769,36.2234,1780749.2431123,0
+VEU.US,D,20160503,000000,35.8223,35.8223,35.5059,35.5389,3180081.054855,0
+VEU.US,D,20160504,000000,35.3165,35.3214,35.0436,35.1213,2838833.2613518,0
+VEU.US,D,20160505,000000,35.1941,35.2767,34.9835,35.0786,3378630.5996103,0
+VEU.US,D,20160506,000000,34.8999,35.1854,34.8738,35.163,2515473.0832851,0
+VEU.US,D,20160509,000000,35.1544,35.2175,34.9417,34.9893,1597260.3517132,0
+VEU.US,D,20160510,000000,35.3068,35.568,35.2688,35.568,2119474.9127049,0
+VEU.US,D,20160511,000000,35.3495,35.5097,35.2981,35.3165,1611759.732088,0
+VEU.US,D,20160512,000000,35.5613,35.5933,35.1213,35.2903,2327405.4401887,0
+VEU.US,D,20160513,000000,35.0145,35.1252,34.7689,34.8183,2123007.3279819,0
+VEU.US,D,20160516,000000,35.0145,35.3068,35.0145,35.2688,1993567.4798979,0
+VEU.US,D,20160517,000000,35.2175,35.3116,34.9873,35.0563,3209292.9963517,0
+VEU.US,D,20160518,000000,35.031,35.3728,34.866,34.9893,2563308.9891756,0
+VEU.US,D,20160519,000000,34.7776,34.8019,34.5834,34.7446,2764224.119322,0
+VEU.US,D,20160520,000000,34.996,35.0873,34.9495,35.0233,1116331.7953985,0
+VEU.US,D,20160523,000000,34.8999,35.0048,34.8523,34.9242,1299784.6417438,0
+VEU.US,D,20160524,000000,35.1301,35.435,35.1126,35.398,2171407.5964298,0
+VEU.US,D,20160525,000000,35.6185,35.8048,35.5933,35.7243,2171245.9086167,0
+VEU.US,D,20160526,000000,35.8719,35.9399,35.7728,35.8457,2688895.1060739,0
+VEU.US,D,20160527,000000,35.8223,35.8796,35.734,35.7913,1129977.4229265,0
+VEU.US,D,20160531,000000,35.9118,36.0021,35.6108,35.7088,2837715.8646825,0
+VEU.US,D,20160601,000000,35.4631,35.7001,35.4506,35.6874,3202524.7650978,0
+VEU.US,D,20160602,000000,35.5059,35.736,35.4543,35.7156,2736608.4587813,0
+VEU.US,D,20160603,000000,35.8631,36.0438,35.734,36.0311,1768999.5854167,0
+VEU.US,D,20160606,000000,36.1496,36.3613,36.1496,36.2991,2241570.8385321,0
+VEU.US,D,20160607,000000,36.5671,36.6808,36.5516,36.5991,2087046.7225462,0
+VEU.US,D,20160608,000000,36.7381,36.8351,36.6905,36.7546,1478498.0784375,0
+VEU.US,D,20160609,000000,36.3118,36.3613,36.1642,36.2555,3018995.7092101,0
+VEU.US,D,20160610,000000,35.6263,35.6263,35.2098,35.3165,2236290.7530728,0
+VEU.US,D,20160613,000000,34.8922,35.1369,34.7446,34.8019,3678648.0008053,0
+VEU.US,D,20160614,000000,34.5377,34.6125,34.197,34.3775,3663972.5145959,0
+VEU.US,D,20160615,000000,34.6678,34.827,34.564,34.629,3459941.0320797,0
+VEU.US,D,20160616,000000,34.1474,34.6503,33.86,34.629,2790313.5292969,0
+VEU.US,D,20160617,000000,34.7776,34.9766,34.5872,34.9096,3260609.8245852,0
+VEU.US,D,20160620,000000,35.8846,35.9273,35.6816,35.6904,1993056.6699919,0
+VEU.US,D,20160621,000000,35.937,36.1826,35.7943,35.9933,1878636.2809169,0
+VEU.US,D,20160622,000000,36.1098,36.2934,35.9865,35.9865,11751079.930469,0
+VEU.US,D,20160623,000000,36.6643,36.9691,36.472,36.9273,2718393.3482841,0
+VEU.US,D,20160624,000000,34.1299,34.9008,34.0833,34.0998,7156916.3979784,0
+VEU.US,D,20160627,000000,33.7105,33.7105,33.058,33.4435,6397102.1107516,0
+VEU.US,D,20160628,000000,34.2047,34.3446,33.9591,34.3406,5903820.399554,0
+VEU.US,D,20160629,000000,34.8348,35.0738,34.7902,34.998,2822403.925808,0
+VEU.US,D,20160630,000000,35.0738,35.4631,34.9854,35.4476,5268036.1127581,0
+VEU.US,D,20160701,000000,35.5136,35.6203,35.4718,35.5534,2626875.9864238,0
+VEU.US,D,20160705,000000,35.1582,35.1582,34.798,34.8669,1743406.5673262,0
+VEU.US,D,20160706,000000,34.5067,34.8223,34.297,34.8105,2705976.342163,0
+VEU.US,D,20160707,000000,34.9008,35.0253,34.5805,34.6931,1896005.8774366,0
+VEU.US,D,20160708,000000,35.0427,35.2816,35.0165,35.2563,2597726.8663067,0
+VEU.US,D,20160711,000000,35.6203,35.8351,35.6203,35.7282,1938056.0372552,0
+VEU.US,D,20160712,000000,36.1506,36.3428,36.134,36.2186,2354031.4065365,0
+VEU.US,D,20160713,000000,36.2749,36.3215,36.0759,36.1642,3117758.1268938,0
+VEU.US,D,20160714,000000,36.4642,36.5788,36.4283,36.5128,2430875.3419048,0
+VEU.US,D,20160715,000000,36.438,36.438,36.2564,36.3293,1944164.1290943,0
+VEU.US,D,20160718,000000,36.3293,36.506,36.2604,36.4798,2139013.3916076,0
+VEU.US,D,20160719,000000,36.2253,36.2496,36.0836,36.1409,1074615.3097927,0
+VEU.US,D,20160720,000000,36.3293,36.4875,36.2836,36.4312,1639736.8730258,0
+VEU.US,D,20160721,000000,36.3738,36.5002,36.271,36.3468,3113322.5255532,0
+VEU.US,D,20160722,000000,36.4244,36.4244,36.3011,36.3836,1902582.5549758,0
+VEU.US,D,20160725,000000,36.4312,36.438,36.2399,36.3128,1136340.9197186,0
+VEU.US,D,20160726,000000,36.4244,36.5643,36.3263,36.4564,1616170.6168203,0
+VEU.US,D,20160727,000000,36.6225,36.7031,36.3215,36.6051,2067504.1242087,0
+VEU.US,D,20160728,000000,36.5876,36.6128,36.3991,36.5788,946745.99619772,0
+VEU.US,D,20160729,000000,36.7866,36.9944,36.7089,36.9536,2160485.945114,0
+VEU.US,D,20160801,000000,36.9128,36.9613,36.7177,36.7633,2780776.0080488,0
+VEU.US,D,20160802,000000,36.6983,36.7419,36.4166,36.5556,2987186.464119,0
+VEU.US,D,20160803,000000,36.2934,36.502,36.2535,36.4973,1830281.3262509,0
+VEU.US,D,20160804,000000,36.6128,36.7293,36.5322,36.6983,1152390.2374089,0
+VEU.US,D,20160805,000000,36.7216,36.9196,36.7216,36.8439,5715487.0529178,0
+VEU.US,D,20160808,000000,36.9944,37.0663,36.9691,37.0351,926816.17099605,0
+VEU.US,D,20160809,000000,37.1846,37.4236,37.1846,37.3488,1514761.4623255,0
+VEU.US,D,20160810,000000,37.5459,37.5546,37.3934,37.4236,1725638.4154967,0
+VEU.US,D,20160811,000000,37.6139,37.7897,37.5674,37.7469,1977179.3387014,0
+VEU.US,D,20160812,000000,37.7731,37.7984,37.5896,37.6314,1699625.2150643,0
+VEU.US,D,20160815,000000,37.7634,37.9286,37.7634,37.8528,1549462.5505939,0
+VEU.US,D,20160816,000000,37.8129,37.8441,37.7071,37.7401,1497853.2424949,0
+VEU.US,D,20160817,000000,37.6392,37.8062,37.4604,37.7401,1720984.4841156,0
+VEU.US,D,20160818,000000,37.7469,37.9188,37.7159,37.9111,1190073.7964186,0
+VEU.US,D,20160819,000000,37.5721,37.6886,37.442,37.6702,1173521.9076918,0
+VEU.US,D,20160822,000000,37.5371,37.6314,37.4323,37.5984,1300879.3815221,0
+VEU.US,D,20160823,000000,37.8625,37.9111,37.6974,37.7071,2768353.8526343,0
+VEU.US,D,20160824,000000,37.6886,37.7556,37.5634,37.5984,4738006.9840923,0
+VEU.US,D,20160825,000000,37.5226,37.5974,37.4828,37.5168,2070141.5922916,0
+VEU.US,D,20160826,000000,37.6227,37.9111,37.1022,37.2692,3318116.1034937,0
+VEU.US,D,20160829,000000,37.2429,37.4557,37.2264,37.4323,1293538.5488413,0
+VEU.US,D,20160830,000000,37.4828,37.5256,37.3071,37.3663,1377841.7506387,0
+VEU.US,D,20160831,000000,37.3303,37.3576,37.0857,37.209,1666891.1568773,0
+VEU.US,D,20160901,000000,37.3576,37.4828,37.2429,37.4828,2060454.7415348,0
+VEU.US,D,20160902,000000,37.8129,37.9411,37.7236,37.9033,1356230.1662104,0
+VEU.US,D,20160906,000000,38.1024,38.2926,38.0703,38.2926,1664312.3907391,0
+VEU.US,D,20160907,000000,38.4227,38.4441,38.2392,38.3567,3541528.4965344,0
+VEU.US,D,20160908,000000,38.3199,38.3819,38.178,38.2353,3036538.3219884,0
+VEU.US,D,20160909,000000,37.8946,37.8946,37.3663,37.3663,3395207.2049455,0
+VEU.US,D,20160912,000000,37.0759,37.7129,37.0176,37.6848,4092613.0859406,0
+VEU.US,D,20160913,000000,37.1691,37.1934,36.6701,36.8129,3615597.9926151,0
+VEU.US,D,20160914,000000,36.8507,37.0517,36.7711,36.8264,3227429.8375891,0
+VEU.US,D,20160915,000000,36.8779,37.2498,36.7856,37.1856,3872747.5261984,0
+VEU.US,D,20160916,000000,36.8264,36.8304,36.6565,36.7448,2670246.4250719,0
+VEU.US,D,20160919,000000,37.1342,37.2187,36.9613,36.9866,2976004.2585568,0
+VEU.US,D,20160920,000000,37.2712,37.3256,37.1265,37.1769,2183816.3636814,0
+VEU.US,D,20160921,000000,37.5323,37.9354,37.4041,37.8751,2539273.1174113,0
+VEU.US,D,20160922,000000,38.3431,38.4674,38.1762,38.2421,2998057.6523594,0
+VEU.US,D,20160923,000000,37.8994,38.0004,37.8247,37.8402,3378524.5241661,0
+VEU.US,D,20160926,000000,37.5751,37.5935,37.4527,37.4692,1625251.9106725,0
+VEU.US,D,20160927,000000,37.4449,37.7324,37.3691,37.7197,1920559.7681177,0
+VEU.US,D,20160928,000000,37.8402,38.0489,37.5839,38.0412,2092188.8069422,0
+VEU.US,D,20160929,000000,37.9256,38.0217,37.4498,37.5664,2126098.9637434,0
+VEU.US,D,20160930,000000,37.644,37.8916,37.5839,37.7954,2546314.2612158,0
+VEU.US,D,20161003,000000,37.7693,37.8275,37.6596,37.8032,1785568.981741,0
+VEU.US,D,20161004,000000,37.8994,37.9761,37.5362,37.6518,2521736.6837851,0
+VEU.US,D,20161005,000000,37.8751,37.9684,37.7867,37.9256,1697542.8408105,0
+VEU.US,D,20161006,000000,37.7362,37.7867,37.6227,37.7693,1420521.1541116,0
+VEU.US,D,20161007,000000,37.6673,37.6673,37.2847,37.5489,2861434.5399729,0
+VEU.US,D,20161010,000000,37.6353,37.8247,37.6353,37.7197,839480.03538204,0
+VEU.US,D,20161011,000000,37.4769,37.4769,37.0176,37.1342,1697762.2007097,0
+VEU.US,D,20161012,000000,37.0867,37.1856,36.9866,37.1118,1892127.4296427,0
+VEU.US,D,20161013,000000,36.6963,37.0031,36.5409,36.9128,2133799.2171038,0
+VEU.US,D,20161014,000000,37.1691,37.2712,36.9866,36.9866,1803018.907238,0
+VEU.US,D,20161017,000000,36.9613,37.0264,36.8837,36.9196,1675812.8226338,0
+VEU.US,D,20161018,000000,37.409,37.4352,37.2779,37.3691,2642582.3611732,0
+VEU.US,D,20161019,000000,37.4178,37.5664,37.4022,37.5032,973501.72473944,0
+VEU.US,D,20161020,000000,37.4255,37.5935,37.3769,37.5129,1340380.6411043,0
+VEU.US,D,20161021,000000,37.2624,37.443,37.2139,37.4352,1336108.787294,0
+VEU.US,D,20161024,000000,37.5664,37.5935,37.3856,37.4604,1626753.4446299,0
+VEU.US,D,20161025,000000,37.4178,37.4867,37.3128,37.4352,1442910.2818444,0
+VEU.US,D,20161026,000000,37.2449,37.3488,37.1439,37.2021,1382938.5212528,0
+VEU.US,D,20161027,000000,37.3431,37.3431,37.1439,37.1691,1850204.9723006,0
+VEU.US,D,20161028,000000,37.1265,37.2294,37.0031,37.1041,4035836.9768372,0
+VEU.US,D,20161031,000000,37.1206,37.2149,37.0419,37.1516,3033402.4023037,0
+VEU.US,D,20161101,000000,37.3081,37.3081,36.8371,37.0031,2608777.2499576,0
+VEU.US,D,20161102,000000,36.9351,36.9789,36.6371,36.7108,2448041.0264058,0
+VEU.US,D,20161103,000000,36.7944,36.8546,36.5953,36.6536,2042202.5561251,0
+VEU.US,D,20161104,000000,36.4293,36.5195,36.2982,36.3175,2556787.9240052,0
+VEU.US,D,20161107,000000,36.8264,37.0031,36.8031,36.9944,1325856.5441211,0
+VEU.US,D,20161108,000000,36.8594,37.2021,36.7944,37.1041,1225623.4882404,0
+VEU.US,D,20161109,000000,36.6294,37.0818,36.6109,36.8953,4208377.4405948,0
+VEU.US,D,20161110,000000,36.8682,36.9273,36.4128,36.6294,3011567.3385415,0
+VEU.US,D,20161111,000000,36.3886,36.3943,36.0535,36.2982,1790597.7816821,0
+VEU.US,D,20161114,000000,36.0223,36.071,35.8777,36.038,4209926.3480515,0
+VEU.US,D,20161115,000000,36.0223,36.3428,36.0223,36.3341,3033652.6579633,0
+VEU.US,D,20161116,000000,35.9884,36.0797,35.9302,35.9953,2242706.7726576,0
+VEU.US,D,20161117,000000,36.1215,36.2788,36.1001,36.1691,3198870.8264964,0
+VEU.US,D,20161118,000000,35.9797,35.9933,35.8146,35.8709,1855398.5496306,0
+VEU.US,D,20161121,000000,36.038,36.2293,36.038,36.2137,2161556.9981426,0
+VEU.US,D,20161122,000000,36.3701,36.3748,36.2001,36.3613,2369803.6922416,0
+VEU.US,D,20161123,000000,36.0128,36.2263,35.971,36.2137,1811680.0187482,0
+VEU.US,D,20161125,000000,36.3613,36.3613,36.2614,36.3341,1930281.6340697,0
+VEU.US,D,20161128,000000,36.2982,36.3273,36.1876,36.2041,3075254.8292555,0
+VEU.US,D,20161129,000000,36.2293,36.4351,36.1458,36.3701,3566481.9723837,0
+VEU.US,D,20161130,000000,36.502,36.502,36.3341,36.3613,2795714.1082219,0
+VEU.US,D,20161201,000000,36.3516,36.3613,36.1691,36.2293,2812268.0566661,0
+VEU.US,D,20161202,000000,36.1788,36.3876,36.1458,36.3273,2129689.0511065,0
+VEU.US,D,20161205,000000,36.47,36.6584,36.4293,36.6031,3059105.6152731,0
+VEU.US,D,20161206,000000,36.6206,36.8478,36.6031,36.8166,3658970.4909805,0
+VEU.US,D,20161207,000000,36.9536,37.4022,36.9273,37.3517,2919471.1961022,0
+VEU.US,D,20161208,000000,37.2779,37.4352,37.2362,37.3856,5324825.6100243,0
+VEU.US,D,20161209,000000,37.3333,37.4867,37.3333,37.4769,3059729.709634,0
+VEU.US,D,20161212,000000,37.3256,37.4449,37.2547,37.2926,3085328.9068765,0
+VEU.US,D,20161213,000000,37.5751,37.7693,37.5751,37.6751,2427935.0953696,0
+VEU.US,D,20161214,000000,37.5586,37.6382,36.9944,37.0439,2531883.8813726,0
+VEU.US,D,20161215,000000,36.9128,37.0264,36.8507,36.9944,2080252.7448252,0
+VEU.US,D,20161216,000000,36.9789,37.0517,36.8905,36.9351,2380039.4576756,0
+VEU.US,D,20161219,000000,36.9351,37.0235,36.8779,36.8779,2501778.0225404,0
+VEU.US,D,20161220,000000,36.9401,37.0235,36.908,36.9915,3746607.3453294,0
+VEU.US,D,20161221,000000,36.9836,37.0235,36.9498,36.9498,2826182.47731,0
+VEU.US,D,20161222,000000,36.908,36.908,36.7934,36.8051,2856894.9229055,0
+VEU.US,D,20161223,000000,36.839,36.9041,36.8119,36.8905,2228809.8596113,0
+VEU.US,D,20161227,000000,36.9148,36.9653,36.8993,36.908,2785940.7493359,0
+VEU.US,D,20161228,000000,36.9498,36.9576,36.7896,36.839,4844728.1496655,0
+VEU.US,D,20161229,000000,36.9915,37.1012,36.9836,37.0488,3776484.5755344,0
+VEU.US,D,20161230,000000,37.2769,37.2769,37.0158,37.0653,3596860.7437664,0
+VEU.US,D,20170103,000000,37.3081,37.3691,37.2439,37.3333,4362324.8357192,0
+VEU.US,D,20170104,000000,37.5605,37.7634,37.544,37.7634,3116234.9659041,0
+VEU.US,D,20170105,000000,37.8867,38.1392,37.8858,38.1159,2205933.6087223,0
+VEU.US,D,20170106,000000,37.9819,38.0149,37.913,37.9722,2419973.257904,0
+VEU.US,D,20170109,000000,37.8712,37.9566,37.8062,37.9314,2638600.9275111,0
+VEU.US,D,20170110,000000,37.9722,38.08,37.9479,37.9479,1931026.2218963,0
+VEU.US,D,20170111,000000,37.9566,38.2586,37.8712,38.2586,2905674.179348,0
+VEU.US,D,20170112,000000,38.3354,38.3354,38.1392,38.2732,2912181.8563556,0
+VEU.US,D,20170113,000000,38.3189,38.4014,38.2674,38.4014,3070539.1063534,0
+VEU.US,D,20170117,000000,38.3431,38.3567,38.2461,38.3354,2902328.1684923,0
+VEU.US,D,20170118,000000,38.2412,38.2906,38.0791,38.1577,1701922.8297823,0
+VEU.US,D,20170119,000000,38.1209,38.1577,37.9479,38.0751,2404917.7538411,0
+VEU.US,D,20170120,000000,38.1742,38.2586,38.1209,38.2586,1648271.3119183,0
+VEU.US,D,20170123,000000,38.2732,38.4111,38.2043,38.3644,2405099.0089691,0
+VEU.US,D,20170124,000000,38.4014,38.6004,38.3819,38.5684,2542724.1738526,0
+VEU.US,D,20170125,000000,38.7869,38.9354,38.7442,38.9277,2379486.4235637,0
+VEU.US,D,20170126,000000,38.8869,38.9024,38.7617,38.8033,2148749.6755812,0
+VEU.US,D,20170127,000000,38.7869,38.8033,38.6694,38.7354,2061922.2901557,0
+VEU.US,D,20170130,000000,38.4586,38.5024,38.3266,38.4946,2373895.3207826,0
+VEU.US,D,20170131,000000,38.5432,38.618,38.4198,38.6004,4092255.7249781,0
+VEU.US,D,20170201,000000,38.7694,38.8121,38.5917,38.6946,3430347.0130121,0
+VEU.US,D,20170202,000000,38.7694,38.8082,38.6694,38.7442,2697013.4820591,0
+VEU.US,D,20170203,000000,38.8714,38.9782,38.7947,38.9354,1754087.2317105,0
+VEU.US,D,20170206,000000,38.6431,38.7034,38.5772,38.6946,1495986.1087056,0
+VEU.US,D,20170207,000000,38.6267,38.6529,38.5723,38.6082,1455247.9888471,0
+VEU.US,D,20170208,000000,38.6354,38.7617,38.5607,38.7442,1372985.9669561,0
+VEU.US,D,20170209,000000,38.8208,38.9189,38.7791,38.8714,1614350.8565303,0
+VEU.US,D,20170210,000000,38.9024,39.0791,38.8869,39.0394,1722340.807999,0
+VEU.US,D,20170213,000000,39.1908,39.2802,39.1656,39.2229,2121751.9302494,0
+VEU.US,D,20170214,000000,39.1568,39.1996,38.9549,39.1831,2214368.1513227,0
+VEU.US,D,20170215,000000,39.0694,39.3986,39.0694,39.3831,4403442.9734311,0
+VEU.US,D,20170216,000000,39.4151,39.4414,39.3482,39.4239,2230034.3615835,0
+VEU.US,D,20170217,000000,39.2074,39.3239,39.1752,39.3239,2414274.0199614,0
+VEU.US,D,20170221,000000,39.3482,39.5171,39.3239,39.5074,2862951.5218105,0
+VEU.US,D,20170222,000000,39.3646,39.5336,39.3364,39.5171,2357847.032951,0
+VEU.US,D,20170223,000000,39.6404,39.6851,39.5074,39.5754,2059563.9137754,0
+VEU.US,D,20170224,000000,39.1831,39.2987,39.1481,39.2316,1940646.1318389,0
+VEU.US,D,20170227,000000,39.0957,39.251,39.0957,39.2074,2108580.0377147,0
+VEU.US,D,20170228,000000,39.1656,39.2306,39.0326,39.0869,2033128.4712836,0
+VEU.US,D,20170301,000000,39.3482,39.5899,39.3403,39.5171,2060929.5063869,0
+VEU.US,D,20170302,000000,39.3239,39.3239,39.1656,39.1908,2111327.7006766,0
+VEU.US,D,20170303,000000,39.2229,39.4239,39.1782,39.3986,2584676.4970965,0
+VEU.US,D,20170306,000000,39.3083,39.3152,39.2102,39.3083,1757371.4510455,0
+VEU.US,D,20170307,000000,39.2316,39.2987,39.151,39.2141,1531116.6480441,0
+VEU.US,D,20170308,000000,39.1996,39.2209,38.9966,39.0131,2930065.3523573,0
+VEU.US,D,20170309,000000,39.0539,39.0869,38.9277,39.0539,3089328.8779949,0
+VEU.US,D,20170310,000000,39.3326,39.3986,39.2374,39.3743,2159049.2922535,0
+VEU.US,D,20170313,000000,39.5171,39.6229,39.5171,39.6229,2094187.7626427,0
+VEU.US,D,20170314,000000,39.3743,39.4064,39.2889,39.3326,1122974.3838933,0
+VEU.US,D,20170315,000000,39.4491,40.0123,39.4336,39.9774,2085563.726045,0
+VEU.US,D,20170316,000000,40.2298,40.2637,40.1366,40.2298,1991220.4319631,0
+VEU.US,D,20170317,000000,40.2725,40.3298,40.1803,40.256,1681814.8390289,0
+VEU.US,D,20170320,000000,40.2725,40.3987,40.2298,40.2812,1954146.5492928,0
+VEU.US,D,20170321,000000,40.5745,40.6047,40.0074,40.0123,2289271.8329353,0
+VEU.US,D,20170322,000000,39.9375,40.122,39.8802,40.1142,2663752.1362273,0
+VEU.US,D,20170323,000000,40.0239,40.2637,40.0055,40.1754,2099484.3258409,0
+VEU.US,D,20170324,000000,40.2424,40.3502,40.2064,40.2832,1811259.8364063,0
+VEU.US,D,20170327,000000,40.1754,40.3832,40.1113,40.3589,1778673.0480107,0
+VEU.US,D,20170328,000000,40.3754,40.5512,40.3589,40.4842,2259880.696028,0
+VEU.US,D,20170329,000000,40.3842,40.5512,40.3502,40.5512,1819845.7682327,0
+VEU.US,D,20170330,000000,40.4347,40.526,40.3676,40.3929,1552543.8877685,0
+VEU.US,D,20170331,000000,40.2055,40.3502,40.1705,40.2589,1417664.3261296,0
+VEU.US,D,20170403,000000,40.2677,40.291,39.988,40.2677,3242515.2075537,0
+VEU.US,D,20170404,000000,40.1395,40.3085,40.0812,40.2997,2384210.3853351,0
+VEU.US,D,20170405,000000,40.3085,40.4239,40.0967,40.0967,2740865.8945701,0
+VEU.US,D,20170406,000000,40.1055,40.1754,40.0357,40.1055,2997493.289802,0
+VEU.US,D,20170407,000000,40.0327,40.1472,40.0152,40.0549,1877739.2740053,0
+VEU.US,D,20170410,000000,40.0055,40.0637,39.9434,39.9978,1239017.8302502,0
+VEU.US,D,20170411,000000,40.1317,40.1482,39.8627,40.123,2238708.8612565,0
+VEU.US,D,20170412,000000,40.123,40.1832,39.988,40.1754,2012644.5821113,0
+VEU.US,D,20170413,000000,40.0394,40.089,39.8889,39.8889,1268630.386774,0
+VEU.US,D,20170417,000000,40.089,40.2337,40.0715,40.2239,1518616.2233698,0
+VEU.US,D,20170418,000000,39.9065,39.9841,39.7792,39.9375,1897841.0856068,0
+VEU.US,D,20170419,000000,39.9978,40.0055,39.7132,39.7375,1412247.2694656,0
+VEU.US,D,20170420,000000,40.0812,40.1666,40.0637,40.0967,1428826.9643768,0
+VEU.US,D,20170421,000000,40.089,40.1279,40.0298,40.1142,1259525.4061721,0
+VEU.US,D,20170424,000000,40.856,40.9959,40.856,40.958,2095542.0268087,0
+VEU.US,D,20170425,000000,41.1649,41.293,41.1367,41.2522,1671430.7739446,0
+VEU.US,D,20170426,000000,41.1649,41.2775,41.1173,41.1173,3878000.8353321,0
+VEU.US,D,20170427,000000,41.1823,41.1823,41.0057,41.1008,1449692.9311199,0
+VEU.US,D,20170428,000000,41.1338,41.1425,41.0745,41.1008,1479311.6667958,0
+VEU.US,D,20170501,000000,41.2775,41.3173,41.1823,41.2095,1991811.5708462,0
+VEU.US,D,20170502,000000,41.3697,41.4775,41.3348,41.4718,1517645.0666333,0
+VEU.US,D,20170503,000000,41.3426,41.4027,41.2522,41.326,1454020.3972989,0
+VEU.US,D,20170504,000000,41.4202,41.5018,41.3222,41.495,1339864.681905,0
+VEU.US,D,20170505,000000,41.5018,41.898,41.495,41.898,1515264.033362,0
+VEU.US,D,20170508,000000,41.7144,41.7465,41.6387,41.6815,2028117.1789401,0
+VEU.US,D,20170509,000000,41.7067,41.7562,41.6212,41.6979,2855456.2103276,0
+VEU.US,D,20170510,000000,41.7377,41.799,41.6912,41.7825,1524650.1653839,0
+VEU.US,D,20170511,000000,41.6815,41.7562,41.5785,41.7377,1839702.473468,0
+VEU.US,D,20170512,000000,41.7825,41.9533,41.7825,41.9533,1395293.7358531,0
+VEU.US,D,20170515,000000,42.0932,42.2175,42.0932,42.2175,2174312.8277699,0
+VEU.US,D,20170516,000000,42.4125,42.4291,42.3369,42.3893,2507233.1839756,0
+VEU.US,D,20170517,000000,42.1932,42.201,41.864,41.8805,2687792.1274262,0
+VEU.US,D,20170518,000000,41.6212,41.8523,41.5377,41.7465,3795947.8747534,0
+VEU.US,D,20170519,000000,42.1272,42.3525,42.1097,42.3203,1846802.3192173,0
+VEU.US,D,20170522,000000,42.3893,42.4466,42.3301,42.398,2052382.7091903,0
+VEU.US,D,20170523,000000,42.4806,42.4952,42.3301,42.3893,4935889.1804221,0
+VEU.US,D,20170524,000000,42.3437,42.4806,42.2873,42.4806,1385671.7661931,0
+VEU.US,D,20170525,000000,42.5389,42.6155,42.4476,42.4873,1686143.3350665,0
+VEU.US,D,20170526,000000,42.3709,42.4378,42.3301,42.4291,1518511.1777844,0
+VEU.US,D,20170530,000000,42.3048,42.3893,42.2961,42.3621,1563761.1085259,0
+VEU.US,D,20170531,000000,42.5038,42.5214,42.3097,42.3525,3054191.1296456,0
+VEU.US,D,20170601,000000,42.4952,42.6428,42.4466,42.6428,3482156.1136953,0
+VEU.US,D,20170602,000000,42.8923,43.0273,42.8204,43.001,2678025.9775509,0
+VEU.US,D,20170605,000000,42.9185,42.9185,42.7883,42.8593,2290734.2322628,0
+VEU.US,D,20170606,000000,42.7049,42.7835,42.6651,42.7563,1780534.0026479,0
+VEU.US,D,20170607,000000,42.8156,42.8641,42.5796,42.7146,2305265.5382568,0
+VEU.US,D,20170608,000000,42.6253,42.6903,42.5475,42.6728,2168300.5127881,0
+VEU.US,D,20170609,000000,42.5475,42.6728,42.3795,42.5136,3271809.537745,0
+VEU.US,D,20170612,000000,42.3893,42.4378,42.2349,42.3525,2635409.3954576,0
+VEU.US,D,20170613,000000,42.6253,42.7146,42.567,42.6981,1498961.3704361,0
+VEU.US,D,20170614,000000,42.9583,42.9583,42.5475,42.6728,2309014.223857,0
+VEU.US,D,20170615,000000,42.0669,42.2446,42.0125,42.2263,2765513.502391,0
+VEU.US,D,20170616,000000,42.3893,42.5475,42.3126,42.5475,2587653.8185443,0
+VEU.US,D,20170619,000000,42.6981,42.8078,42.6981,42.7234,6009096.6733973,0
+VEU.US,D,20170620,000000,42.5796,42.5796,42.2698,42.2961,2253674.7676141,0
+VEU.US,D,20170621,000000,42.3388,42.399,42.2263,42.3136,1717364.5308507,0
+VEU.US,D,20170622,000000,42.3728,42.4583,42.3107,42.4058,1661826.3118823,0
+VEU.US,D,20170623,000000,42.4233,42.5563,42.3456,42.5077,1429017.4882328,0
+VEU.US,D,20170626,000000,42.799,42.8476,42.6204,42.6204,2958060.0008927,0
+VEU.US,D,20170627,000000,42.6631,42.704,42.5242,42.57,1958892.1380965,0
+VEU.US,D,20170628,000000,42.7389,42.9768,42.704,42.9438,2426258.4854364,0
+VEU.US,D,20170629,000000,42.8136,42.8136,42.3213,42.4903,4949011.63974,0
+VEU.US,D,20170630,000000,42.6476,42.668,42.3903,42.57,1809256.761271,0
+VEU.US,D,20170703,000000,42.6108,42.6865,42.5612,42.6108,1451873.1419483,0
+VEU.US,D,20170705,000000,42.4661,42.5758,42.3388,42.5612,2125546.9594901,0
+VEU.US,D,20170706,000000,42.3456,42.4661,42.2621,42.3301,1909010.9328649,0
+VEU.US,D,20170707,000000,42.3136,42.4058,42.1855,42.3728,2996975.2708853,0
+VEU.US,D,20170710,000000,42.3728,42.5427,42.3388,42.5165,1125479.0002064,0
+VEU.US,D,20170711,000000,42.4981,42.6865,42.4194,42.6689,1633176.6732256,0
+VEU.US,D,20170712,000000,43.001,43.1885,42.9933,43.106,1898887.422027,0
+VEU.US,D,20170713,000000,43.1972,43.2895,43.1156,43.2739,1550466.6628082,0
+VEU.US,D,20170714,000000,43.4273,43.6477,43.4118,43.6245,1991948.5420507,0
+VEU.US,D,20170717,000000,43.5555,43.5876,43.4846,43.503,2426729.1308537,0
+VEU.US,D,20170718,000000,43.5205,43.5876,43.4448,43.5876,2503457.7220497,0
+VEU.US,D,20170719,000000,43.7168,43.8108,43.6905,43.8011,1835473.8737223,0
+VEU.US,D,20170720,000000,43.9206,43.9808,43.8274,43.9361,1965041.4242829,0
+VEU.US,D,20170721,000000,43.7758,43.8011,43.64,43.7923,1391604.7820564,0
+VEU.US,D,20170724,000000,43.7235,43.7758,43.6011,43.7603,2181060.4618501,0
+VEU.US,D,20170725,000000,43.9206,43.9536,43.7923,43.8011,1497661.6887802,0
+VEU.US,D,20170726,000000,43.904,44.1158,43.8274,44.0235,1933660.6004032,0
+VEU.US,D,20170727,000000,44.143,44.143,43.7516,43.9108,2097172.2931013,0
+VEU.US,D,20170728,000000,43.8011,43.9361,43.7565,43.9361,2428411.919939,0
+VEU.US,D,20170731,000000,43.9983,44.074,43.8924,44.008,3062858.4203079,0
+VEU.US,D,20170801,000000,44.2963,44.3731,44.2449,44.2673,2650605.9901597,0
+VEU.US,D,20170802,000000,44.2963,44.3381,44.1682,44.3041,1850812.5889225,0
+VEU.US,D,20170803,000000,44.2518,44.3041,44.1682,44.2274,2037398.2653765,0
+VEU.US,D,20170804,000000,44.2963,44.3206,44.1138,44.3041,2293584.8810928,0
+VEU.US,D,20170807,000000,44.277,44.3886,44.2555,44.3886,1018976.1646735,0
+VEU.US,D,20170808,000000,44.3468,44.3731,44.1603,44.1828,2852544.7998354,0
+VEU.US,D,20170809,000000,43.9108,44.0585,43.8594,44.041,2704977.379242,0
+VEU.US,D,20170810,000000,43.7758,43.7758,43.3166,43.3418,4746533.1841153,0
+VEU.US,D,20170811,000000,43.3681,43.4361,43.2496,43.335,2266284.3573086,0
+VEU.US,D,20170814,000000,43.6749,43.7905,43.64,43.6905,1479571.1911834,0
+VEU.US,D,20170815,000000,43.6331,43.6575,43.4875,43.6245,1674744.8591812,0
+VEU.US,D,20170816,000000,43.7836,43.9536,43.7836,43.9108,1990434.6497891,0
+VEU.US,D,20170817,000000,43.7923,43.8264,43.4225,43.4438,2250961.0899888,0
+VEU.US,D,20170818,000000,43.54,43.708,43.4273,43.5701,1724049.3435514,0
+VEU.US,D,20170821,000000,43.6051,43.673,43.4973,43.6331,1476911.0662095,0
+VEU.US,D,20170822,000000,43.7603,43.8963,43.7235,43.8594,1868137.901519,0
+VEU.US,D,20170823,000000,43.7758,43.9536,43.7536,43.9361,1445988.529443,0
+VEU.US,D,20170824,000000,44.0148,44.0361,43.8875,43.8875,1483698.8647783,0
+VEU.US,D,20170825,000000,44.108,44.2673,44.0673,44.1828,2594096.6144549,0
+VEU.US,D,20170828,000000,44.2449,44.2518,44.1216,44.1603,2127139.1210115,0
+VEU.US,D,20170829,000000,43.8779,44.0673,43.8439,44.0148,1752854.490869,0
+VEU.US,D,20170830,000000,43.9633,43.9983,43.8963,43.9283,1797115.7572764,0
+VEU.US,D,20170831,000000,44.143,44.3118,44.0993,44.2867,2531755.1490374,0
+VEU.US,D,20170901,000000,44.4828,44.5003,44.3381,44.4149,2750480.6552193,0
+VEU.US,D,20170905,000000,44.2449,44.277,43.8875,44.0585,2064327.0101767,0
+VEU.US,D,20170906,000000,44.2595,44.411,44.2129,44.3546,1609870.9712663,0
+VEU.US,D,20170907,000000,44.6877,44.6954,44.5866,44.678,2042113.9882784,0
+VEU.US,D,20170908,000000,44.7711,44.779,44.6265,44.6615,2855822.8400182,0
+VEU.US,D,20170911,000000,44.9664,45.0761,44.9499,45.0023,2526722.2296616,0
+VEU.US,D,20170912,000000,45.0693,45.1217,45.045,45.0693,1883844.2762684,0
+VEU.US,D,20170913,000000,45.0023,45.0178,44.8178,44.8605,1229664.653706,0
+VEU.US,D,20170914,000000,44.7964,44.9751,44.7624,44.9751,1457555.902152,0
+VEU.US,D,20170915,000000,45.0353,45.0518,44.9421,45.0518,1436680.6666809,0
+VEU.US,D,20170918,000000,45.2092,45.2771,45.0518,45.1373,1506465.9506471,0
+VEU.US,D,20170919,000000,45.2732,45.2984,45.1858,45.2897,1169330.3828586,0
+VEU.US,D,20170920,000000,45.3431,45.4111,44.9644,45.2295,1665477.1609077,0
+VEU.US,D,20170921,000000,45.1363,45.2082,45.0683,45.1538,1526270.1330897,0
+VEU.US,D,20170922,000000,45.2082,45.2723,45.1538,45.2149,1327541.3929237,0
+VEU.US,D,20170925,000000,45.0004,45.0431,44.7596,44.8722,2107649.0454668,0
+VEU.US,D,20170926,000000,44.8198,44.8285,44.6236,44.7596,1887718.6046278,0
+VEU.US,D,20170927,000000,44.6751,44.7692,44.6041,44.7333,1784048.9103274,0
+VEU.US,D,20170928,000000,44.6751,44.8576,44.6751,44.81,1480791.5737208,0
+VEU.US,D,20170929,000000,44.9401,45.1538,44.8838,45.1053,2036168.614111,0
+VEU.US,D,20171002,000000,45.0071,45.1344,44.9741,45.1053,1825018.7483892,0
+VEU.US,D,20171003,000000,45.1819,45.3431,45.1363,45.3431,1722972.1113707,0
+VEU.US,D,20171004,000000,45.2984,45.347,45.2596,45.3149,1351817.2217607,0
+VEU.US,D,20171005,000000,45.2558,45.3674,45.2461,45.2984,1646250.7291855,0
+VEU.US,D,20171006,000000,45.1208,45.2645,45.0498,45.2645,1683771.5705234,0
+VEU.US,D,20171009,000000,45.2218,45.281,45.2004,45.2295,953475.09282172,0
+VEU.US,D,20171010,000000,45.5043,45.6586,45.4839,45.65,1821147.509606,0
+VEU.US,D,20171011,000000,45.6665,45.8141,45.6238,45.7801,3077205.381598,0
+VEU.US,D,20171012,000000,45.7801,45.8714,45.7344,45.7947,1469271.5745112,0
+VEU.US,D,20171013,000000,46.0704,46.1121,46.0336,46.0704,1916571.1254447,0
+VEU.US,D,20171016,000000,46.0869,46.1121,46.0014,46.0441,1635157.0914698,0
+VEU.US,D,20171017,000000,45.9315,45.9315,45.8043,45.916,2617384.8088164,0
+VEU.US,D,20171018,000000,45.9568,46.0529,45.8986,45.9927,1470137.6856621,0
+VEU.US,D,20171019,000000,45.7441,45.8548,45.7091,45.8548,1071597.8238563,0
+VEU.US,D,20171020,000000,45.8383,45.8714,45.7888,45.8286,2491506.2120526,0
+VEU.US,D,20171023,000000,45.8383,45.8461,45.6665,45.6761,1588738.2711249,0
+VEU.US,D,20171024,000000,45.7888,45.8684,45.7256,45.7801,1457675.3657591,0
+VEU.US,D,20171025,000000,45.7888,45.8286,45.4218,45.6238,1713601.427229,0
+VEU.US,D,20171026,000000,45.7091,45.7315,45.5315,45.5402,1155448.9176926,0
+VEU.US,D,20171027,000000,45.5645,45.7801,45.4801,45.7617,3939455.5924249,0
+VEU.US,D,20171030,000000,45.7344,45.8043,45.7256,45.7888,4205874.8839991,0
+VEU.US,D,20171031,000000,45.9238,46.0112,45.8461,45.983,3790444.3099602,0
+VEU.US,D,20171101,000000,46.2141,46.317,46.0956,46.0956,2286873.2920664,0
+VEU.US,D,20171102,000000,46.1297,46.2491,46.0704,46.2413,1837914.6387972,0
+VEU.US,D,20171103,000000,46.1888,46.1888,45.9568,46.1374,1638082.9199836,0
+VEU.US,D,20171106,000000,46.0869,46.3083,46.0704,46.3083,1774712.2115221,0
+VEU.US,D,20171107,000000,46.2413,46.2762,46.0704,46.1297,1701274.0188131,0
+VEU.US,D,20171108,000000,46.2228,46.3345,46.1694,46.2928,1423869.2246847,0
+VEU.US,D,20171109,000000,45.9471,46.0529,45.7529,46.0345,2145659.0696784,0
+VEU.US,D,20171110,000000,45.916,45.9607,45.8228,45.916,3014180.0900161,0
+VEU.US,D,20171113,000000,45.4868,45.7529,45.4868,45.7256,3364346.4596999,0
+VEU.US,D,20171114,000000,45.6577,45.6859,45.5315,45.6577,2894935.8428775,0
+VEU.US,D,20171115,000000,45.3344,45.4636,45.2169,45.4023,1692213.3221345,0
+VEU.US,D,20171116,000000,45.7801,45.9471,45.7529,45.9064,1387606.8706554,0
+VEU.US,D,20171117,000000,45.8141,45.8986,45.7577,45.8383,1516917.9864042,0
+VEU.US,D,20171120,000000,45.9238,46.0014,45.8801,45.9315,2441789.7842099,0
+VEU.US,D,20171121,000000,46.2666,46.3947,46.2666,46.317,3189934.7427183,0
+VEU.US,D,20171122,000000,46.4977,46.5482,46.317,46.4626,1194527.9352154,0
+VEU.US,D,20171124,000000,46.685,46.7258,46.6491,46.685,832629.41543364,0
+VEU.US,D,20171127,000000,46.5918,46.5918,46.3432,46.3432,1897478.575351,0
+VEU.US,D,20171128,000000,46.5317,46.6471,46.4286,46.6016,1860646.7094709,0
+VEU.US,D,20171129,000000,46.5743,46.5831,46.2364,46.317,2108000.2272771,0
+VEU.US,D,20171130,000000,46.4102,46.4704,46.2326,46.2762,3496470.1195075,0
+VEU.US,D,20171201,000000,46.1472,46.2326,45.9034,46.1472,4045326.0947272,0
+VEU.US,D,20171204,000000,46.3083,46.3083,46.0014,46.0112,1863946.3766859,0
+VEU.US,D,20171205,000000,46.0529,46.1656,45.9315,45.9471,2002488.1157958,0
+VEU.US,D,20171206,000000,45.6665,45.7752,45.6422,45.6946,2036249.9729468,0
+VEU.US,D,20171207,000000,45.6761,45.8986,45.6072,45.7888,1446416.9506544,0
+VEU.US,D,20171208,000000,46.0704,46.1092,45.9471,46.1034,1297983.4189101,0
+VEU.US,D,20171211,000000,46.1801,46.2666,46.1549,46.2326,1714313.0595778,0
+VEU.US,D,20171212,000000,46.1297,46.2539,46.0956,46.2141,1777055.1400223,0
+VEU.US,D,20171213,000000,46.3511,46.5646,46.3345,46.4539,3204987.157205,0
+VEU.US,D,20171214,000000,46.4025,46.4539,46.2228,46.2228,3638188.9726494,0
+VEU.US,D,20171215,000000,46.2063,46.2762,46.0966,46.2063,3068113.7891588,0
+VEU.US,D,20171218,000000,46.6754,46.8657,46.6744,46.7452,1632928.4772833,0
+VEU.US,D,20171219,000000,46.7191,46.755,46.5112,46.6016,2407983.6431356,0
+VEU.US,D,20171220,000000,46.7025,46.7112,46.5482,46.5743,3999349.0837566,0
+VEU.US,D,20171221,000000,46.6764,46.8773,46.6501,46.7821,1767299.2887338,0
+VEU.US,D,20171222,000000,46.7909,46.9356,46.7734,46.9191,1764456.8787731,0
+VEU.US,D,20171226,000000,46.8686,46.9627,46.8599,46.9278,2225575.0734932,0
+VEU.US,D,20171227,000000,47.0036,47.1045,46.9802,47.0317,2382604.8356509,0
+VEU.US,D,20171228,000000,47.2384,47.2482,47.1356,47.1609,1692578.9219664,0
+VEU.US,D,20171229,000000,47.4016,47.4026,47.2133,47.222,2104893.1436354,0
+VEU.US,D,20180102,000000,47.5221,47.7327,47.4016,47.7327,3692308.0463548,0
+VEU.US,D,20180103,000000,47.791,48.0415,47.791,48.0337,2891324.128482,0
+VEU.US,D,20180104,000000,48.3532,48.4969,48.328,48.4115,3210273.4218164,0
+VEU.US,D,20180105,000000,48.5775,48.7329,48.5095,48.6989,2319779.3366532,0
+VEU.US,D,20180108,000000,48.6357,48.7144,48.6115,48.7057,2568367.6550184,0
+VEU.US,D,20180109,000000,48.7144,48.7407,48.5523,48.7232,3698435.7055089,0
+VEU.US,D,20180110,000000,48.6523,48.6523,48.4824,48.5775,2456951.3637169,0
+VEU.US,D,20180111,000000,48.6523,48.8776,48.6037,48.8776,2034960.5898778,0
+VEU.US,D,20180112,000000,49.0077,49.3437,48.964,49.3349,2582602.3617121,0
+VEU.US,D,20180116,000000,49.5252,49.5942,49.2417,49.3009,3465571.2694907,0
+VEU.US,D,20180117,000000,49.4991,49.8273,49.3845,49.6719,2879063.6608805,0
+VEU.US,D,20180118,000000,49.534,49.6554,49.4475,49.6194,2640421.7176597,0
+VEU.US,D,20180119,000000,49.8447,49.8534,49.6836,49.8369,2131586.0507976,0
+VEU.US,D,20180122,000000,49.8874,50.139,49.8573,50.1215,4218138.4411768,0
+VEU.US,D,20180123,000000,50.1885,50.3428,50.134,50.3117,2600392.140574,0
+VEU.US,D,20180124,000000,50.5953,50.675,50.303,50.5254,3565821.8329689,0
+VEU.US,D,20180125,000000,50.6565,50.6895,50.2477,50.3458,2643873.8039596,0
+VEU.US,D,20180126,000000,50.6225,50.8302,50.572,50.8225,1903354.9489868,0
+VEU.US,D,20180129,000000,50.372,50.3982,50.2059,50.2768,3199640.1309313,0
+VEU.US,D,20180130,000000,50.0165,50.0612,49.7417,49.8195,3565878.4751964,0
+VEU.US,D,20180131,000000,50.1312,50.1555,49.7592,49.9137,2221513.3108539,0
+VEU.US,D,20180201,000000,49.7495,49.9903,49.6962,49.8689,2500195.1297472,0
+VEU.US,D,20180202,000000,49.3515,49.3515,48.7232,48.7329,3642606.0365337,0
+VEU.US,D,20180205,000000,48.328,48.5562,46.7821,46.8938,5473963.5651067,0
+VEU.US,D,20180206,000000,46.6764,47.9804,46.6316,47.8707,13206770.75855,0
+VEU.US,D,20180207,000000,47.3502,47.6599,46.9802,46.989,9175343.6365856,0
+VEU.US,D,20180208,000000,47.1531,47.1531,45.7247,45.7276,11182907.925822,0
+VEU.US,D,20180209,000000,46.1519,46.3928,44.9401,46.1344,6336067.5360008,0
+VEU.US,D,20180212,000000,46.4879,46.9191,46.2986,46.7734,4057515.5020799,0
+VEU.US,D,20180213,000000,46.5559,46.8414,46.5064,46.7986,3572112.2097946,0
+VEU.US,D,20180214,000000,46.5317,47.6871,46.4879,47.6697,3794629.6556413,0
+VEU.US,D,20180215,000000,48.0677,48.1619,47.6697,48.1338,2503656.4847752,0
+VEU.US,D,20180216,000000,48.0775,48.4727,48.0425,48.1959,2674142.3804635,0
+VEU.US,D,20180220,000000,47.7484,48.0027,47.7484,47.7484,5170943.0959969,0
+VEU.US,D,20180221,000000,47.9707,48.3008,47.5804,47.5832,2909571.1645983,0
+VEU.US,D,20180222,000000,47.7833,48.0464,47.6522,47.7396,3506393.8377611,0
+VEU.US,D,20180223,000000,48.0493,48.3144,47.9513,48.2755,1904481.6143842,0
+VEU.US,D,20180226,000000,48.4465,48.662,48.2493,48.6523,3184900.7934838,0
+VEU.US,D,20180227,000000,48.3532,48.3872,47.824,47.824,2381576.0068282,0
+VEU.US,D,20180228,000000,47.9027,47.9105,47.2609,47.2657,1974021.7919843,0
+VEU.US,D,20180301,000000,47.1443,47.3415,46.4268,46.7375,3244772.6577833,0
+VEU.US,D,20180302,000000,46.5064,46.9453,46.3064,46.9191,3032878.2042348,0
+VEU.US,D,20180305,000000,46.5317,47.1609,46.4792,47.1094,3106601.6677987,0
+VEU.US,D,20180306,000000,47.5754,47.6027,47.3269,47.4638,1589134.7667173,0
+VEU.US,D,20180307,000000,47.1696,47.4367,47.0317,47.4016,1650305.282814,0
+VEU.US,D,20180308,000000,47.5405,47.5929,47.3142,47.5056,3078074.582325,0
+VEU.US,D,20180309,000000,47.6871,47.9707,47.5929,47.9707,1544333.8543608,0
+VEU.US,D,20180312,000000,48.0172,48.1192,47.9027,48.0415,1899906.9821216,0
+VEU.US,D,20180313,000000,48.2047,48.2493,47.6104,47.6958,3081982.8960208,0
+VEU.US,D,20180314,000000,48.0493,48.0775,47.6279,47.7997,2463557.9071578,0
+VEU.US,D,20180315,000000,47.8434,47.9901,47.6522,47.7484,1940597.7284808,0
+VEU.US,D,20180316,000000,47.6182,47.7997,47.6182,47.6522,1904179.8657906,0
+VEU.US,D,20180319,000000,47.4881,47.4881,47.0133,47.2559,2931712.0963889,0
+VEU.US,D,20180320,000000,47.3182,47.4638,47.2444,47.3589,4807124.919633,0
+VEU.US,D,20180321,000000,47.3346,47.6871,47.2734,47.5056,1702288.4296142,0
+VEU.US,D,20180322,000000,46.9113,47.0229,46.4656,46.4694,3113425.5114213,0
+VEU.US,D,20180323,000000,46.6112,46.686,45.9092,45.9277,5111762.2668726,0
+VEU.US,D,20180326,000000,46.6967,46.8967,46.2394,46.8792,3959412.1939522,0
+VEU.US,D,20180327,000000,47.0074,47.0774,46.2306,46.386,3469297.2981998,0
+VEU.US,D,20180328,000000,46.5578,46.8269,46.3335,46.5162,3726486.9962717,0
+VEU.US,D,20180329,000000,46.8181,47.2434,46.7404,47.0609,3909737.9903155,0
+VEU.US,D,20180402,000000,46.9132,46.9764,46.0228,46.3335,4227791.3065971,0
+VEU.US,D,20180403,000000,46.6792,46.7666,46.4102,46.7219,2913218.9240477,0
+VEU.US,D,20180404,000000,45.9869,46.8316,45.9509,46.8016,3363049.86762,0
+VEU.US,D,20180405,000000,47.0259,47.2532,47.0074,47.1123,2097182.5916882,0
+VEU.US,D,20180406,000000,46.9764,47.156,46.4714,46.6384,2061014.9846574,0
+VEU.US,D,20180409,000000,47.0434,47.3046,46.8792,46.9482,2979269.9404354,0
+VEU.US,D,20180410,000000,47.4502,47.6239,47.3415,47.5182,1667654.2821602,0
+VEU.US,D,20180411,000000,47.3463,47.6152,47.3376,47.3978,1412763.2286649,0
+VEU.US,D,20180412,000000,47.4502,47.5988,47.4026,47.5182,2019771.2041864,0
+VEU.US,D,20180413,000000,47.6404,47.6561,47.2948,47.4143,2014560.1192587,0
+VEU.US,D,20180416,000000,47.556,47.5716,47.4046,47.5182,1508147.7098738,0
+VEU.US,D,20180417,000000,47.5464,47.8094,47.5027,47.7366,2946068.326407,0
+VEU.US,D,20180418,000000,47.9075,48.0561,47.8542,47.9959,2409947.5836409,0
+VEU.US,D,20180419,000000,47.9774,47.9872,47.6327,47.7541,1608479.6321879,0
+VEU.US,D,20180420,000000,47.5988,47.6239,47.4064,47.5105,1220075.639524,0
+VEU.US,D,20180423,000000,47.4327,47.5017,47.2532,47.3629,2309714.5277603,0
+VEU.US,D,20180424,000000,47.556,47.5716,47.0219,47.156,2699432.6201017,0
+VEU.US,D,20180425,000000,46.9764,47.1036,46.8064,47.0259,2110832.3386509,0
+VEU.US,D,20180426,000000,47.3046,47.4551,47.2171,47.3978,1307969.9585432,0
+VEU.US,D,20180427,000000,47.4599,47.5716,47.3346,47.5027,911831.72718227,0
+VEU.US,D,20180430,000000,47.5105,47.6104,47.2852,47.3317,2940863.4206314,0
+VEU.US,D,20180501,000000,47.2532,47.2697,46.8579,47.156,1746395.2172195,0
+VEU.US,D,20180502,000000,47.3376,47.4026,47.0124,47.0609,1227527.6969422,0
+VEU.US,D,20180503,000000,47.0871,47.2171,46.6889,47.1307,1628699.8775377,0
+VEU.US,D,20180504,000000,46.8104,47.3813,46.7666,47.3046,1508946.8802106,0
+VEU.US,D,20180507,000000,47.2434,47.389,47.1735,47.2434,2290505.6036356,0
+VEU.US,D,20180508,000000,47.156,47.2852,47.0229,47.2764,2693121.6461023,0
+VEU.US,D,20180509,000000,47.3142,47.4502,47.2337,47.4046,2054133.4689486,0
+VEU.US,D,20180510,000000,47.6239,47.894,47.6074,47.859,2371841.782572,0
+VEU.US,D,20180511,000000,48.0222,48.0697,47.891,47.9522,1262961.0147331,0
+VEU.US,D,20180514,000000,48.1329,48.2124,48.0144,48.0318,2289684.8062665,0
+VEU.US,D,20180515,000000,47.5464,47.6657,47.3589,47.5464,2016153.3106388,0
+VEU.US,D,20180516,000000,47.7007,47.8377,47.6327,47.7881,1969686.0869358,0
+VEU.US,D,20180517,000000,47.693,47.8017,47.5629,47.6755,1575979.3519215,0
+VEU.US,D,20180518,000000,47.4929,47.5182,47.3716,47.4327,1168216.0757654,0
+VEU.US,D,20180521,000000,47.7105,47.7852,47.6327,47.7454,1081683.2299228,0
+VEU.US,D,20180522,000000,47.8822,47.9347,47.7056,47.7366,1769490.8280076,0
+VEU.US,D,20180523,000000,47.156,47.3629,47.0609,47.3629,3419185.4046235,0
+VEU.US,D,20180524,000000,47.1919,47.2522,46.8269,47.1307,2496315.6520944,0
+VEU.US,D,20180525,000000,46.9482,47.0531,46.8539,46.957,1965421.4421363,0
+VEU.US,D,20180529,000000,46.2744,46.4025,45.8247,46.0228,4288904.1506077,0
+VEU.US,D,20180530,000000,46.3248,46.6306,46.1684,46.5763,2397244.2768064,0
+VEU.US,D,20180531,000000,46.5084,46.5248,46.1782,46.386,3661488.4954564,0
+VEU.US,D,20180601,000000,46.7404,46.8259,46.6384,46.8181,3665685.169583,0
+VEU.US,D,20180604,000000,47.1307,47.1996,46.9976,47.0346,2180286.0081217,0
+VEU.US,D,20180605,000000,46.9976,47.0346,46.8104,46.9219,2065220.9275122,0
+VEU.US,D,20180606,000000,47.0871,47.3716,47.0307,47.3629,3171584.7207338,0
+VEU.US,D,20180607,000000,47.3463,47.3978,46.8919,47.0259,2205803.8465285,0
+VEU.US,D,20180608,000000,46.9666,47.1036,46.8064,47.0531,2084286.7012801,0
+VEU.US,D,20180611,000000,47.1637,47.3686,47.156,47.2697,2779650.3725101,0
+VEU.US,D,20180612,000000,47.2094,47.2337,46.9764,47.0609,1477716.4156983,0
+VEU.US,D,20180613,000000,47.1637,47.2074,46.8104,46.9841,2249802.4989722,0
+VEU.US,D,20180614,000000,47.0171,47.0958,46.8141,46.8627,1284649.8385625,0
+VEU.US,D,20180615,000000,46.5763,46.5763,46.3637,46.5763,2485584.5246348,0
+VEU.US,D,20180618,000000,46.0306,46.2394,45.9432,46.2394,2859474.7189023,0
+VEU.US,D,20180619,000000,45.5393,45.7626,45.4149,45.7626,2872101.8161944,0
+VEU.US,D,20180620,000000,45.9509,46.0306,45.7908,45.8316,8176943.0185069,0
+VEU.US,D,20180621,000000,45.7179,45.7179,45.4237,45.4606,2981930.0654093,0
+VEU.US,D,20180622,000000,46.0559,46.1306,45.8451,45.9752,2086879.8854397,0
+VEU.US,D,20180625,000000,45.5898,45.6257,45.1266,45.2916,3149124.532752,0
+VEU.US,D,20180626,000000,45.4237,45.4606,45.1897,45.3286,2720198.6905525,0
+VEU.US,D,20180627,000000,45.346,45.4693,44.7839,44.7839,4070174.5249911,0
+VEU.US,D,20180628,000000,44.7839,45.0479,44.6983,45.0043,3464675.2924379,0
+VEU.US,D,20180629,000000,45.4237,45.5898,45.3635,45.3984,2853553.0314845,0
+VEU.US,D,20180702,000000,44.7586,44.978,44.7033,44.9586,3903599.0027159,0
+VEU.US,D,20180703,000000,45.2829,45.3101,45.0392,45.0838,1398274.146877,0
+VEU.US,D,20180705,000000,45.4072,45.4324,45.2159,45.3713,1729166.711339,0
+VEU.US,D,20180706,000000,45.4072,45.7655,45.3897,45.6791,2053162.3122121,0
+VEU.US,D,20180709,000000,46.0811,46.1898,45.9792,46.1782,1965488.3829506,0
+VEU.US,D,20180710,000000,46.0811,46.2035,46.0286,46.1782,2073041.6743383,0
+VEU.US,D,20180711,000000,45.6353,45.7694,45.2663,45.3984,2495936.6640997,0
+VEU.US,D,20180712,000000,45.7064,45.8626,45.6082,45.7927,1928012.8553946,0
+VEU.US,D,20180713,000000,45.8208,45.9413,45.7121,45.9413,1871404.6132563,0
+VEU.US,D,20180716,000000,45.8976,45.9413,45.7752,45.8791,1021193.4504145,0
+VEU.US,D,20180717,000000,45.7752,46.0519,45.7306,45.9839,2187678.3337365,0
+VEU.US,D,20180718,000000,45.8976,46.051,45.8363,46.0121,4210826.4445391,0
+VEU.US,D,20180719,000000,45.6518,45.8889,45.581,45.7752,3128470.7168973,0
+VEU.US,D,20180720,000000,45.9054,46.1704,45.9054,46.1257,1316905.0124627,0
+VEU.US,D,20180723,000000,46.0208,46.0559,45.9315,46.0208,1491049.9960459,0
+VEU.US,D,20180724,000000,46.4296,46.6035,46.2919,46.3617,2240742.8321523,0
+VEU.US,D,20180725,000000,46.4131,46.8957,46.3142,46.8084,2432565.340001,0
+VEU.US,D,20180726,000000,46.6356,46.7122,46.5462,46.5889,2186606.2508493,0
+VEU.US,D,20180727,000000,46.7909,46.8842,46.5617,46.7034,2330167.5211721,0
+VEU.US,D,20180730,000000,46.8336,46.8617,46.6365,46.6424,1561521.1658939,0
+VEU.US,D,20180731,000000,46.7734,46.8695,46.6694,46.7122,1469470.3372366,0
+VEU.US,D,20180801,000000,46.6084,46.6686,46.4131,46.5112,1296141.0017292,0
+VEU.US,D,20180802,000000,45.9151,46.1306,45.8684,46.1005,1460532.1937411,0
+VEU.US,D,20180803,000000,46.0461,46.2656,46.0248,46.2656,1036821.5559041,0
+VEU.US,D,20180806,000000,45.9655,46.1005,45.8791,46.0374,2847442.879928,0
+VEU.US,D,20180807,000000,46.4579,46.5112,46.3083,46.3519,2129548.9903259,0
+VEU.US,D,20180808,000000,46.2996,46.3937,46.1704,46.3354,1697380.1231389,0
+VEU.US,D,20180809,000000,46.3354,46.3928,46.1666,46.1937,915538.18857648,0
+VEU.US,D,20180810,000000,45.3897,45.4149,45.1945,45.2916,2147532.3826198,0
+VEU.US,D,20180813,000000,45.1625,45.2479,44.8799,44.9955,2652892.2764323,0
+VEU.US,D,20180814,000000,45.0926,45.1538,44.9586,45.1188,1826078.4729723,0
+VEU.US,D,20180815,000000,44.3837,44.3837,44.007,44.3128,3027324.1763662,0
+VEU.US,D,20180816,000000,44.5751,44.7839,44.5508,44.5751,2940440.1487134,0
+VEU.US,D,20180817,000000,44.5381,44.9868,44.4789,44.8731,1962249.4773977,0
+VEU.US,D,20180820,000000,45.0217,45.1538,45.0043,45.1354,2269843.5489114,0
+VEU.US,D,20180821,000000,45.38,45.5625,45.3189,45.4324,2171160.4303462,0
+VEU.US,D,20180822,000000,45.581,45.7209,45.5577,45.6606,1786339.3160347,0
+VEU.US,D,20180823,000000,45.4237,45.5402,45.2033,45.2479,2431416.0177126,0
+VEU.US,D,20180824,000000,45.5315,45.7064,45.4858,45.6353,1885414.8107575,0
+VEU.US,D,20180827,000000,46.0024,46.2957,45.9937,46.2569,2562314.1456894,0
+VEU.US,D,20180828,000000,46.3354,46.3879,46.1257,46.1519,2234378.3055015,0
+VEU.US,D,20180829,000000,46.117,46.4054,46.0811,46.3879,3113314.2866837,0
+VEU.US,D,20180830,000000,45.9578,45.9752,45.6461,45.7927,3182548.5962555,0
+VEU.US,D,20180831,000000,45.5898,45.7927,45.38,45.6179,1857499.4613406,0
+VEU.US,D,20180904,000000,45.0043,45.0653,44.8693,45.0653,2305087.3727049,0
+VEU.US,D,20180905,000000,44.7586,44.7839,44.4925,44.6188,3367105.4511073,0
+VEU.US,D,20180906,000000,44.6188,44.7148,44.3128,44.5303,2787994.2875465,0
+VEU.US,D,20180907,000000,44.1866,44.41,44.1031,44.2439,3642158.0480074,0
+VEU.US,D,20180910,000000,44.4886,44.5061,44.275,44.3303,2312096.5908903,0
+VEU.US,D,20180911,000000,44.0595,44.3916,43.9711,44.3837,2459617.667843,0
+VEU.US,D,20180912,000000,44.4012,44.7033,44.3236,44.5935,3113998.1128482,0
+VEU.US,D,20180913,000000,45.0392,45.0926,44.8013,44.9509,2860239.9039025,0
+VEU.US,D,20180914,000000,45.0653,45.1401,44.8605,45.0217,6101777.7755676,0
+VEU.US,D,20180917,000000,45.0557,45.1771,44.9256,44.9441,2083513.2774104,0
+VEU.US,D,20180918,000000,45.2159,45.4858,45.2159,45.4149,3073931.4608499,0
+VEU.US,D,20180919,000000,45.5315,45.7209,45.5121,45.6518,2245005.4172344,0
+VEU.US,D,20180920,000000,46.0646,46.2121,45.9578,46.1617,3845422.2858059,0
+VEU.US,D,20180921,000000,46.1617,46.2957,46.1257,46.1937,3513503.9820972,0
+VEU.US,D,20180924,000000,46.117,46.1384,45.9238,45.9413,4326945.0705797,0
+VEU.US,D,20180925,000000,46.2121,46.2704,46.1432,46.1617,2914206.5585231,0
+VEU.US,D,20180926,000000,46.1704,46.5209,46.1704,46.1937,2632205.5050999,0
+VEU.US,D,20180927,000000,46.1344,46.3627,46.1306,46.1344,2470948.1730553,0
+VEU.US,D,20180928,000000,45.8188,46.0248,45.7558,45.8188,2331373.485688,0
+VEU.US,D,20181001,000000,46.0276,46.0781,45.8694,45.9403,1693941.4250018,0
+VEU.US,D,20181002,000000,45.5374,45.6761,45.4412,45.5956,3238253.6523302,0
+VEU.US,D,20181003,000000,45.7276,45.7461,45.3955,45.4664,2327334.3799396,0
+VEU.US,D,20181004,000000,45.1566,45.1566,44.6032,44.8033,3386046.6119748,0
+VEU.US,D,20181005,000000,44.7605,44.778,44.3468,44.5761,2769356.9349899,0
+VEU.US,D,20181008,000000,44.1856,44.4478,44.0449,44.4333,2299049.3112561,0
+VEU.US,D,20181009,000000,44.0129,44.3751,43.907,44.274,2935017.942756,0
+VEU.US,D,20181010,000000,44.109,44.1448,43.172,43.2477,5919142.6370153,0
+VEU.US,D,20181011,000000,43.0807,43.304,42.3865,42.6922,7737132.5999043,0
+VEU.US,D,20181012,000000,43.2118,43.2118,42.6126,43.0807,8768502.0839493,0
+VEU.US,D,20181015,000000,42.9311,43.1185,42.766,42.9399,5296605.4224377,0
+VEU.US,D,20181016,000000,43.4156,43.7584,43.3826,43.7303,3321442.5470344,0
+VEU.US,D,20181017,000000,43.4934,43.5341,43.167,43.3875,3231028.1638218,0
+VEU.US,D,20181018,000000,43.1495,43.167,42.4661,42.6126,3008049.3412859,0
+VEU.US,D,20181019,000000,42.904,43.1535,42.801,42.8681,3015347.9497608,0
+VEU.US,D,20181022,000000,43.0351,43.072,42.6836,42.798,2761257.0964611,0
+VEU.US,D,20181023,000000,42.0233,42.5475,41.7902,42.3952,2754790.6138008,0
+VEU.US,D,20181024,000000,42.1368,42.1815,41.1425,41.1765,3882476.6011613,0
+VEU.US,D,20181025,000000,41.5115,41.9183,41.3795,41.7154,4203831.6443753,0
+VEU.US,D,20181026,000000,41.1085,41.6523,40.825,41.3707,4996972.1585309,0
+VEU.US,D,20181029,000000,41.8125,41.8388,40.7415,41.062,4303259.3507672,0
+VEU.US,D,20181030,000000,41.2406,41.661,41.1629,41.661,6371565.7348886,0
+VEU.US,D,20181031,000000,42.033,42.1717,41.9465,42.0135,2495817.2004927,0
+VEU.US,D,20181101,000000,42.4194,42.7437,42.2514,42.7437,2834885.8130261,0
+VEU.US,D,20181102,000000,43.2118,43.2642,42.5612,42.8146,3866585.8817078,0
+VEU.US,D,20181105,000000,42.8321,42.9545,42.7205,42.8496,1955243.3487885,0
+VEU.US,D,20181106,000000,42.8408,43.0263,42.8098,43.0263,2066097.3372499,0
+VEU.US,D,20181107,000000,43.4069,43.607,43.238,43.5895,2243365.8822137,0
+VEU.US,D,20181108,000000,43.3438,43.4487,42.9224,43.0438,2107663.4634884,0
+VEU.US,D,20181109,000000,42.7078,42.7136,42.4273,42.6496,4408144.2783115,0
+VEU.US,D,20181112,000000,42.4194,42.4194,41.9038,41.9717,2942693.4795082,0
+VEU.US,D,20181113,000000,42.1533,42.5223,42.0135,42.1902,2838756.0219507,0
+VEU.US,D,20181114,000000,42.534,42.57,42.0233,42.2971,3002137.952455,0
+VEU.US,D,20181115,000000,42.1203,42.7127,41.9747,42.6126,4356154.9523591,0
+VEU.US,D,20181116,000000,42.3136,42.736,42.2428,42.6836,2567541.708356,0
+VEU.US,D,20181119,000000,42.5612,42.5913,42.1446,42.2689,3687041.3490583,0
+VEU.US,D,20181120,000000,41.6523,41.8183,41.3532,41.4708,3672183.5778624,0
+VEU.US,D,20181121,000000,41.996,42.2786,41.963,42.1028,3184946.1072657,0
+VEU.US,D,20181123,000000,41.7582,41.932,41.7067,41.7853,1662890.1559001,0
+VEU.US,D,20181126,000000,42.2971,42.4631,42.2428,42.3952,2584194.5232336,0
+VEU.US,D,20181127,000000,42.1717,42.3475,42.033,42.3475,11352223.902049,0
+VEU.US,D,20181128,000000,42.4194,43.0263,42.2243,43.0098,3888865.8444204,0
+VEU.US,D,20181129,000000,42.771,42.9399,42.6223,42.771,4720111.1297863,0
+VEU.US,D,20181130,000000,42.534,42.6922,42.4456,42.6311,3374976.6610089,0
+VEU.US,D,20181203,000000,43.3875,43.4312,43.1312,43.2895,5332049.0388154,0
+VEU.US,D,20181204,000000,43.1069,43.1495,42.163,42.2078,3969103.1641438,0
+VEU.US,D,20181206,000000,41.425,41.8523,41.0182,41.8388,7182464.1022869,0
+VEU.US,D,20181207,000000,41.8388,42.0418,41.2232,41.3183,6516610.0017126,0
+VEU.US,D,20181210,000000,41.1085,41.1765,40.5483,40.9774,7745107.8255327,0
+VEU.US,D,20181211,000000,41.4338,41.4425,40.8959,41.1338,12004860.796305,0
+VEU.US,D,20181212,000000,41.7853,42.0583,41.7387,41.7484,4782978.8529899,0
+VEU.US,D,20181213,000000,41.8037,41.9203,41.6368,41.6902,6734230.4695294,0
+VEU.US,D,20181214,000000,41.2047,41.398,41.127,41.1338,5281465.4699631,0
+VEU.US,D,20181217,000000,41.1085,41.2017,40.6104,40.7813,8411573.6621638,0
+VEU.US,D,20181218,000000,40.9678,41.1085,40.7211,40.8532,8696245.1391477,0
+VEU.US,D,20181219,000000,41.0095,41.3532,40.2454,40.4133,9766859.4479633,0
+VEU.US,D,20181220,000000,40.5356,40.6677,40.158,40.3502,13717689.829524,0
+VEU.US,D,20181221,000000,40.1482,40.3764,39.6462,39.7093,14618277.559622,0
+VEU.US,D,20181224,000000,39.7093,39.886,39.2987,39.3257,11307056.360001,0
+VEU.US,D,20181226,000000,39.5044,40.2424,39.1772,40.2327,13290063.66898,0
+VEU.US,D,20181227,000000,39.7181,40.2822,39.4782,40.2774,17333039.626197,0
+VEU.US,D,20181228,000000,40.6327,40.6852,40.3589,40.4977,12093920.915352,0
+VEU.US,D,20181231,000000,40.7221,40.727,40.3939,40.526,10260020.665695,0
+VEU.US,D,20190102,000000,39.9929,40.4977,39.9462,40.4802,5539708.713466,0
+VEU.US,D,20190103,000000,40.2774,40.3132,39.9434,40.0812,3404814.7565839,0
+VEU.US,D,20190104,000000,40.6852,41.4338,40.6687,41.3163,3703838.3441513,0
+VEU.US,D,20190107,000000,41.3163,41.6465,41.2163,41.4513,4383008.5174756,0
+VEU.US,D,20190108,000000,41.7707,41.8047,41.5309,41.7096,2997585.9770833,0
+VEU.US,D,20190109,000000,42.0728,42.3718,42.0097,42.2679,2890581.6003728,0
+VEU.US,D,20190110,000000,42.0728,42.433,42.0475,42.4116,3833034.1157278,0
+VEU.US,D,20190111,000000,42.1097,42.2602,42.0193,42.2058,7829570.6554257,0
+VEU.US,D,20190114,000000,41.8242,42.0815,41.8077,41.932,10791310.341387,0
+VEU.US,D,20190115,000000,42.0728,42.2825,41.9795,42.1883,2726464.35077,0
+VEU.US,D,20190116,000000,42.2864,42.4661,42.2864,42.403,4589781.4838016,0
+VEU.US,D,20190117,000000,42.1174,42.6777,42.1174,42.536,3162366.4556769,0
+VEU.US,D,20190118,000000,42.9001,43.0418,42.8108,42.9613,5088285.6083723,0
+VEU.US,D,20190122,000000,42.5087,42.5535,42.1437,42.2679,8296020.4285391,0
+VEU.US,D,20190123,000000,42.6058,42.6438,42.2728,42.4816,2508210.5198642,0
+VEU.US,D,20190124,000000,42.5447,42.7214,42.4816,42.6155,8439377.786843,0
+VEU.US,D,20190125,000000,43.0331,43.2088,43.0331,43.139,4575626.0762263,0
+VEU.US,D,20190128,000000,42.7301,42.8738,42.6524,42.8273,6373861.2898894,0
+VEU.US,D,20190129,000000,43.0865,43.1515,42.9525,42.971,4883966.795284,0
+VEU.US,D,20190130,000000,43.1758,43.6642,43.0331,43.5128,11976748.74388,0
+VEU.US,D,20190131,000000,43.4691,43.6875,43.4196,43.5933,3470429.1128907,0
+VEU.US,D,20190201,000000,43.5225,43.6206,43.3991,43.503,4179656.741689,0
+VEU.US,D,20190204,000000,43.4419,43.6827,43.371,43.6827,3274254.4222545,0
+VEU.US,D,20190205,000000,43.8875,44.1013,43.8779,44.0663,3342557.7395783,0
+VEU.US,D,20190206,000000,43.9488,43.9663,43.6953,43.7623,3278036.0633325,0
+VEU.US,D,20190207,000000,43.4166,43.4875,43.0476,43.2196,3640866.6052209,0
+VEU.US,D,20190208,000000,42.9185,43.07,42.766,43.07,2304191.3956522,0
+VEU.US,D,20190211,000000,43.0516,43.101,42.8913,42.9525,3985877.5023458,0
+VEU.US,D,20190212,000000,43.3448,43.4875,43.3079,43.4243,3918381.5942282,0
+VEU.US,D,20190213,000000,43.5497,43.6351,43.3545,43.3623,5852749.7075455,0
+VEU.US,D,20190214,000000,43.2904,43.541,43.1972,43.3894,3358489.6533789,0
+VEU.US,D,20190215,000000,43.7089,43.8381,43.6011,43.8341,3918657.5963547,0
+VEU.US,D,20190219,000000,43.7351,44.1361,43.7263,44.0478,4360514.3441574,0
+VEU.US,D,20190220,000000,44.1546,44.4362,44.1546,44.276,3746638.2410899,0
+VEU.US,D,20190221,000000,44.2245,44.2439,44.0371,44.1546,2136343.9979055,0
+VEU.US,D,20190222,000000,44.3401,44.4779,44.3041,44.3944,2434387.1600083,0
+VEU.US,D,20190225,000000,44.6877,44.7479,44.5634,44.5809,2807755.2159244,0
+VEU.US,D,20190226,000000,44.5809,44.8294,44.5634,44.7226,1826296.8030128,0
+VEU.US,D,20190227,000000,44.6343,44.6615,44.4459,44.5266,2155450.9660208,0
+VEU.US,D,20190228,000000,44.4459,44.4508,44.2954,44.3041,2187031.5824846,0
+VEU.US,D,20190301,000000,44.5906,44.643,44.3944,44.5266,3986703.4490082,0
+VEU.US,D,20190304,000000,44.6159,44.6206,44.1906,44.4196,2250403.9364421,0
+VEU.US,D,20190305,000000,44.4828,44.6391,44.3994,44.5353,2669005.4453608,0
+VEU.US,D,20190306,000000,44.5906,44.611,44.3691,44.4041,2164618.7680022,0
+VEU.US,D,20190307,000000,44.1954,44.2196,43.7498,43.7886,3183548.5890351,0
+VEU.US,D,20190308,000000,43.4691,43.6905,43.4419,43.6905,2613998.6334721,0
+VEU.US,D,20190311,000000,43.8341,44.1954,43.8157,44.1808,1554583.0079576,0
+VEU.US,D,20190312,000000,44.2051,44.2954,44.1856,44.2439,2790239.3794719,0
+VEU.US,D,20190313,000000,44.3682,44.5634,44.3401,44.5353,3989047.407367,0
+VEU.US,D,20190314,000000,44.4459,44.5071,44.3789,44.4556,2051062.4303608,0
+VEU.US,D,20190315,000000,44.7576,44.9615,44.7138,44.9276,3887409.624245,0
+VEU.US,D,20190318,000000,45.0703,45.2295,45.0247,45.213,2917976.8711556,0
+VEU.US,D,20190319,000000,45.4431,45.4528,45.1771,45.2906,2481317.8201179,0
+VEU.US,D,20190320,000000,45.1314,45.5053,44.9363,45.2558,4089921.0353475,0
+VEU.US,D,20190321,000000,44.9896,45.2906,44.9896,45.281,2131684.9172311,0
+VEU.US,D,20190322,000000,44.7479,44.8149,44.3041,44.3041,3522566.7384931,0
+VEU.US,D,20190325,000000,44.2857,44.4556,44.1856,44.3944,2360442.276828,0
+VEU.US,D,20190326,000000,44.6799,44.7498,44.4973,44.644,3033499.2090197,0
+VEU.US,D,20190327,000000,44.6537,44.7206,44.2624,44.5198,2613560.9435325,0
+VEU.US,D,20190328,000000,44.511,44.5644,44.3353,44.5449,2095283.5322797,0
+VEU.US,D,20190329,000000,44.7858,44.8217,44.5721,44.7498,1836223.6108424,0
+VEU.US,D,20190401,000000,45.2082,45.3742,45.1615,45.3664,2043043.9506678,0
+VEU.US,D,20190402,000000,45.3314,45.3742,45.1615,45.3567,1825489.3938066,0
+VEU.US,D,20190403,000000,45.6606,45.8393,45.5888,45.6898,2364250.6942317,0
+VEU.US,D,20190404,000000,45.5635,45.7131,45.5461,45.6801,1529957.027169,0
+VEU.US,D,20190405,000000,45.6986,45.8656,45.6801,45.8568,1322917.3274445,0
+VEU.US,D,20190408,000000,45.8141,45.8743,45.7081,45.8568,1692108.276549,0
+VEU.US,D,20190409,000000,45.7684,45.7782,45.6247,45.6606,1916811.0825175,0
+VEU.US,D,20190410,000000,45.7509,45.8743,45.6956,45.8471,3484709.1333664,0
+VEU.US,D,20190411,000000,45.7219,45.7645,45.5713,45.6606,1519030.2265598,0
+VEU.US,D,20190412,000000,45.9549,46.0161,45.8926,45.9636,2058539.2043875,0
+VEU.US,D,20190415,000000,46.0092,46.019,45.8296,45.9296,3298980.2993352,0
+VEU.US,D,20190416,000000,46.1257,46.1432,46.0539,46.0899,2753894.6367479,0
+VEU.US,D,20190417,000000,46.2947,46.2996,46.0801,46.1627,1432353.2005018,0
+VEU.US,D,20190418,000000,46.1074,46.1869,45.9996,46.1432,4630700.858788,0
+VEU.US,D,20190422,000000,45.9636,46.0704,45.9549,46.0539,2923801.7518574,0
+VEU.US,D,20190423,000000,45.9549,46.1529,45.9384,46.1529,2086558.5695312,0
+VEU.US,D,20190424,000000,45.8743,45.883,45.6412,45.6986,1825365.8107648,0
+VEU.US,D,20190425,000000,45.5461,45.6606,45.4674,45.6431,2494128.2322553,0
+VEU.US,D,20190426,000000,45.7878,45.883,45.6986,45.883,1481950.1647374,0
+VEU.US,D,20190429,000000,45.9209,46.0354,45.8568,46.019,1361552.4758757,0
+VEU.US,D,20190430,000000,45.9821,46.0674,45.7947,46.0267,2034292.2115936,0
+VEU.US,D,20190501,000000,46.0995,46.2053,45.7054,45.7064,5612017.1512017,0
+VEU.US,D,20190502,000000,45.8141,45.8296,45.5635,45.6898,4183128.395304,0
+VEU.US,D,20190503,000000,45.9384,46.1908,45.9014,46.1704,1429884.6292426,0
+VEU.US,D,20190506,000000,45.1344,45.6509,45.0906,45.6247,2153000.9322178,0
+VEU.US,D,20190507,000000,45.1994,45.1994,44.6537,44.8508,2739123.3736813,0
+VEU.US,D,20190508,000000,44.8314,45.045,44.7596,44.8411,2487590.689346,0
+VEU.US,D,20190509,000000,44.2585,44.5819,44.0507,44.4925,2775875.9404429,0
+VEU.US,D,20190510,000000,44.5644,44.8459,44.1954,44.7955,3897518.7170612,0
+VEU.US,D,20190513,000000,43.84,43.9283,43.5643,43.6885,3542927.0446236,0
+VEU.US,D,20190514,000000,44.0555,44.2663,43.9778,44.1168,2663727.4196189,0
+VEU.US,D,20190515,000000,43.8138,44.3401,43.7983,44.2663,4000628.1682389,0
+VEU.US,D,20190516,000000,44.4041,44.6838,44.3779,44.4838,1956115.6390915,0
+VEU.US,D,20190517,000000,44.1168,44.3391,44.0555,44.0838,2682624.2965632,0
+VEU.US,D,20190520,000000,43.9478,44.0789,43.8099,43.9108,2303492.1216075,0
+VEU.US,D,20190521,000000,44.1265,44.2663,44.0469,44.2508,1613905.9575799,0
+VEU.US,D,20190522,000000,44.0915,44.1856,44.0585,44.1003,1467181.9912467,0
+VEU.US,D,20190523,000000,43.6079,43.7168,43.4661,43.6351,2980008.3491099,0
+VEU.US,D,20190524,000000,44.0555,44.074,43.872,44.0119,1427245.1014422,0
+VEU.US,D,20190528,000000,44.0838,44.1438,43.6983,43.707,1580446.8788812,0
+VEU.US,D,20190529,000000,43.4934,43.5768,43.3331,43.5565,2752030.5925347,0
+VEU.US,D,20190530,000000,43.6614,43.7603,43.5904,43.7428,1449290.2563755,0
+VEU.US,D,20190531,000000,43.2691,43.5293,43.2341,43.4759,2705897.0430445,0
+VEU.US,D,20190603,000000,43.6798,43.8759,43.5904,43.7866,2969367.8492141,0
+VEU.US,D,20190604,000000,43.9653,44.2051,43.8759,44.1633,4193592.7893652,0
+VEU.US,D,20190605,000000,44.3498,44.3779,44.0061,44.109,1278616.9264071,0
+VEU.US,D,20190606,000000,44.2149,44.3274,44.0915,44.2663,1578356.2657582,0
+VEU.US,D,20190607,000000,44.6168,44.8916,44.5276,44.7323,2441155.3912622,0
+VEU.US,D,20190610,000000,44.9479,45.0586,44.8625,44.9208,1698089.6957703,0
+VEU.US,D,20190611,000000,45.3567,45.3927,45.1344,45.2247,3023253.1449989,0
+VEU.US,D,20190612,000000,44.9839,45.045,44.8168,44.8411,1665572.9377651,0
+VEU.US,D,20190613,000000,44.9391,44.9839,44.7546,44.8411,1587083.288224,0
+VEU.US,D,20190614,000000,44.6071,44.6071,44.4896,44.5276,3460094.4810232,0
+VEU.US,D,20190617,000000,44.5731,44.6722,44.5362,44.5731,1549919.8078485,0
+VEU.US,D,20190618,000000,44.9441,45.3004,44.9441,45.2771,2278000.0296678,0
+VEU.US,D,20190619,000000,45.3489,45.6558,45.3217,45.5664,2267347.1714678,0
+VEU.US,D,20190620,000000,46.1637,46.2073,45.8811,46.0539,3119897.143375,0
+VEU.US,D,20190621,000000,45.8363,45.9627,45.8208,45.8626,3275761.1055053,0
+VEU.US,D,20190624,000000,45.9092,45.9898,45.8743,45.9364,1927930.4667001,0
+VEU.US,D,20190625,000000,45.8995,45.9092,45.5839,45.5917,1957483.2914203,0
+VEU.US,D,20190626,000000,45.7839,45.8626,45.7024,45.7081,2087675.9662005,0
+VEU.US,D,20190627,000000,45.8451,45.9344,45.8208,45.8995,1347389.8592896,0
+VEU.US,D,20190628,000000,46.0354,46.0946,45.9684,46.0354,1949717.1271042,0
+VEU.US,D,20190701,000000,46.5957,46.5957,46.2432,46.3782,2876107.9664649,0
+VEU.US,D,20190702,000000,46.4229,46.4879,46.3646,46.4599,2804310.3386352,0
+VEU.US,D,20190703,000000,46.5773,46.6686,46.4967,46.6589,927727.59592905,0
+VEU.US,D,20190705,000000,46.3142,46.3646,46.0674,46.3598,2493087.0451285,0
+VEU.US,D,20190708,000000,46.0626,46.1267,46.0267,46.0704,1744662.9949174,0
+VEU.US,D,20190709,000000,45.7374,45.9189,45.7374,45.8908,1556952.7127835,0
+VEU.US,D,20190710,000000,46.1976,46.2529,46.0267,46.0899,2286500.4832238,0
+VEU.US,D,20190711,000000,46.2248,46.2481,45.9986,46.1267,1188193.2744664,0
+VEU.US,D,20190712,000000,46.0899,46.1539,46.0083,46.1442,1854113.2859963,0
+VEU.US,D,20190715,000000,46.2432,46.2656,46.1442,46.2151,4099649.0804516,0
+VEU.US,D,20190716,000000,46.1539,46.2151,46.0218,46.0451,1925971.6754882,0
+VEU.US,D,20190717,000000,46.1637,46.1637,45.9713,45.9713,1110329.7790036,0
+VEU.US,D,20190718,000000,45.8267,46.1539,45.8111,46.1442,1991392.4183628,0
+VEU.US,D,20190719,000000,46.1442,46.2073,45.9898,46.018,1795325.8628883,0
+VEU.US,D,20190722,000000,46.0704,46.0995,45.9859,46.0451,2209753.3545715,0
+VEU.US,D,20190723,000000,46.2616,46.2899,46.1539,46.2616,1711814.6224168,0
+VEU.US,D,20190724,000000,46.1714,46.2899,46.1637,46.2899,2822205.1630826,0
+VEU.US,D,20190725,000000,46.2248,46.2248,45.8161,45.8811,2783101.4289514,0
+VEU.US,D,20190726,000000,46.0267,46.0267,45.9229,45.9811,2708467.5703132,0
+VEU.US,D,20190729,000000,46.018,46.018,45.8859,45.9713,2596756.7394288,0
+VEU.US,D,20190730,000000,45.5664,45.5917,45.4218,45.5034,1881922.559969,0
+VEU.US,D,20190731,000000,45.5315,45.6014,44.8071,45.2072,3925981.9512966,0
+VEU.US,D,20190801,000000,45.2159,45.5577,44.7081,44.8547,4039371.4518316,0
+VEU.US,D,20190802,000000,44.6634,44.7061,44.277,44.4731,4796019.9534719,0
+VEU.US,D,20190805,000000,43.6788,43.7011,43.0302,43.2467,5239437.9670354,0
+VEU.US,D,20190806,000000,43.6875,43.7428,43.3079,43.5886,2703292.5304394,0
+VEU.US,D,20190807,000000,43.3555,43.8245,43.2186,43.7701,3867614.7105305,0
+VEU.US,D,20190808,000000,43.976,44.3109,43.906,44.2488,2416113.3475663,0
+VEU.US,D,20190809,000000,44.0691,44.1313,43.7963,43.94,1880476.6383804,0
+VEU.US,D,20190812,000000,43.6604,43.7778,43.4565,43.5215,1962781.9143359,0
+VEU.US,D,20190813,000000,43.4001,44.1128,43.3458,43.9856,4457630.0178095,0
+VEU.US,D,20190814,000000,43.1273,43.2186,42.7573,42.7768,3629128.2759707,0
+VEU.US,D,20190815,000000,42.966,43.0379,42.7262,42.9311,7495113.7500674,0
+VEU.US,D,20190816,000000,43.2011,43.4769,43.1633,43.4263,2020394.2686886,0
+VEU.US,D,20190819,000000,43.8245,43.841,43.6331,43.6331,1880035.8588648,0
+VEU.US,D,20190820,000000,43.6788,43.7245,43.5166,43.5798,2646670.9001382,0
+VEU.US,D,20190821,000000,44.0051,44.0226,43.8487,43.906,2537021.8463339,0
+VEU.US,D,20190822,000000,43.841,43.8779,43.5535,43.6973,1800289.7817324,0
+VEU.US,D,20190823,000000,43.5798,43.9128,43.1234,43.1545,2771216.8597684,0
+VEU.US,D,20190826,000000,43.5263,43.6011,43.334,43.4905,2528553.3183971,0
+VEU.US,D,20190827,000000,43.6516,43.7342,43.4312,43.4438,2268771.4660242,0
+VEU.US,D,20190828,000000,43.336,43.5886,43.2371,43.5166,2405659.2520918,0
+VEU.US,D,20190829,000000,43.841,43.9498,43.7245,43.8875,2900994.5015,0
+VEU.US,D,20190830,000000,44.1915,44.2206,43.9303,44.1041,3251673.740807,0
+VEU.US,D,20190903,000000,43.8245,43.976,43.7778,43.9498,3357786.2598996,0
+VEU.US,D,20190904,000000,44.4196,44.6013,44.4071,44.5925,1256268.9930217,0
+VEU.US,D,20190905,000000,44.9256,45.0606,44.8965,44.9353,2081124.0052697,0
+VEU.US,D,20190906,000000,45.0606,45.146,45.0071,45.0518,1888925.5990022,0
+VEU.US,D,20190909,000000,45.179,45.2208,45.0703,45.1888,1506906.7301628,0
+VEU.US,D,20190910,000000,45.0974,45.2878,45.0052,45.2314,2057518.6144342,0
+VEU.US,D,20190911,000000,45.3664,45.5364,45.346,45.5315,2360198.2003206,0
+VEU.US,D,20190912,000000,45.6111,45.8724,45.5402,45.7645,2783134.3844291,0
+VEU.US,D,20190913,000000,45.9898,46.1539,45.9627,46.0354,3775399.1044842,0
+VEU.US,D,20190916,000000,45.7839,45.8073,45.6558,45.6656,1724042.1345406,0
+VEU.US,D,20190917,000000,45.5315,45.8267,45.5004,45.7917,1847411.9955567,0
+VEU.US,D,20190918,000000,45.7081,45.7839,45.4314,45.6936,1264502.7131791,0
+VEU.US,D,20190919,000000,45.8908,45.9713,45.7655,45.7839,1593821.6535761,0
+VEU.US,D,20190920,000000,45.9189,45.9587,45.6481,45.6849,1835803.4285004,0
+VEU.US,D,20190923,000000,45.5034,45.6849,45.4586,45.6383,1417732.2968026,0
+VEU.US,D,20190924,000000,45.7286,45.7577,45.3917,45.4393,3514071.4342306,0
+VEU.US,D,20190925,000000,45.2043,45.4198,45.0518,45.3558,2732109.0062025,0
+VEU.US,D,20190926,000000,45.5305,45.5568,45.379,45.5024,3714617.8749691,0
+VEU.US,D,20190927,000000,45.4839,45.5334,45.0848,45.2043,4051838.9210282,0
+VEU.US,D,20190930,000000,45.2819,45.4343,45.2558,45.347,2257706.6643516,0
+VEU.US,D,20191001,000000,45.2558,45.3004,44.8936,44.9654,4486784.2872202,0
+VEU.US,D,20191002,000000,44.4945,44.4945,44.0769,44.1915,2626996.4798895,0
+VEU.US,D,20191003,000000,44.2304,44.5566,44.0681,44.5284,5483461.9517248,0
+VEU.US,D,20191004,000000,44.5566,44.8965,44.5333,44.8663,2246882.8496106,0
+VEU.US,D,20191007,000000,44.7566,44.9509,44.7033,44.7033,6520377.224769,0
+VEU.US,D,20191008,000000,44.5284,44.6032,44.3023,44.3023,3080979.8136651,0
+VEU.US,D,20191009,000000,44.6488,44.7469,44.5508,44.6663,2154497.3168818,0
+VEU.US,D,20191010,000000,44.6751,45.0567,44.6663,45.0023,2661011.6822762,0
+VEU.US,D,20191011,000000,45.6481,45.9636,45.6286,45.7577,2903786.4483851,0
+VEU.US,D,20191014,000000,45.5742,45.6703,45.5393,45.5568,2242483.2933238,0
+VEU.US,D,20191015,000000,45.7384,46.1675,45.7024,46.0471,2231287.6995987,0
+VEU.US,D,20191016,000000,45.983,46.1792,45.9558,46.0831,2307506.5107474,0
+VEU.US,D,20191017,000000,46.3384,46.3646,46.1257,46.219,2121517.1224699,0
+VEU.US,D,20191018,000000,46.1481,46.2384,46.0014,46.1481,1355740.9833368,0
+VEU.US,D,20191021,000000,46.419,46.4559,46.3676,46.4374,1303093.577687,0
+VEU.US,D,20191022,000000,46.5024,46.6219,46.3743,46.3831,1853053.5614132,0
+VEU.US,D,20191023,000000,46.4016,46.5646,46.3549,46.5646,1181494.0437442,0
+VEU.US,D,20191024,000000,46.7375,46.7375,46.5472,46.6384,1654966.4232058,0
+VEU.US,D,20191025,000000,46.5277,46.7656,46.5064,46.7656,2656539.0060231,0
+VEU.US,D,20191028,000000,46.8559,46.9919,46.8472,46.9666,2492928.4468915,0
+VEU.US,D,20191029,000000,46.7472,46.9191,46.7472,46.9016,1287569.4879242,0
+VEU.US,D,20191030,000000,46.8374,47.0724,46.6269,47.0462,1764452.7593384,0
+VEU.US,D,20191031,000000,46.9113,46.9113,46.6879,46.9113,3677266.9603135,0
+VEU.US,D,20191101,000000,47.2114,47.3735,47.2016,47.3638,5351187.9325497,0
+VEU.US,D,20191104,000000,47.7299,47.7774,47.6065,47.6647,3242599.6559655,0
+VEU.US,D,20191105,000000,47.7299,47.7687,47.5909,47.7299,3353964.454333,0
+VEU.US,D,20191106,000000,47.7007,47.7639,47.5716,47.6822,2797128.1041915,0
+VEU.US,D,20191107,000000,47.9464,48.0007,47.86,47.892,2781971.6739779,0
+VEU.US,D,20191108,000000,47.6551,47.7541,47.557,47.7541,1834655.1360707,0
+VEU.US,D,20191111,000000,47.4182,47.6289,47.3919,47.6017,1621764.8091774,0
+VEU.US,D,20191112,000000,47.5823,47.6726,47.4657,47.5386,2557034.0602301,0
+VEU.US,D,20191113,000000,47.2114,47.3959,47.1744,47.3541,2667479.1947951,0
+VEU.US,D,20191114,000000,47.2114,47.3026,47.1113,47.2832,2380870.5536315,0
+VEU.US,D,20191115,000000,47.4472,47.6289,47.4104,47.6289,1694239.0541607,0
+VEU.US,D,20191118,000000,47.5648,47.6803,47.4862,47.6192,2335965.6255482,0
+VEU.US,D,20191119,000000,47.8114,47.8192,47.5386,47.6377,2275497.4730721,0
+VEU.US,D,20191120,000000,47.4279,47.5105,47.2016,47.3366,2057218.925558,0
+VEU.US,D,20191121,000000,47.3201,47.3298,47.1385,47.2832,1917033.5319927,0
+VEU.US,D,20191122,000000,47.4569,47.4735,47.2706,47.3541,2805894.2612872,0
+VEU.US,D,20191125,000000,47.5823,47.7541,47.5735,47.7464,2191188.0921226,0
+VEU.US,D,20191126,000000,47.6289,47.7425,47.5696,47.7299,2642646.2124115,0
+VEU.US,D,20191127,000000,47.7464,47.8377,47.7007,47.8377,1792363.9893206,0
+VEU.US,D,20191129,000000,47.4657,47.5105,47.3959,47.3997,1455352.0045739,0
+VEU.US,D,20191202,000000,47.4279,47.4376,47.0599,47.2114,4042647.432297,0
+VEU.US,D,20191203,000000,46.8016,47.0511,46.6656,47.0462,2466883.3208399,0
+VEU.US,D,20191204,000000,47.3123,47.4472,47.2929,47.4472,2664722.2631051,0
+VEU.US,D,20191205,000000,47.4735,47.5007,47.3463,47.4657,3336754.4859088,0
+VEU.US,D,20191206,000000,47.7833,47.8474,47.7386,47.8114,4230101.2796194,0
+VEU.US,D,20191209,000000,47.7639,47.8464,47.6104,47.6104,1745986.363323,0
+VEU.US,D,20191210,000000,47.6017,47.7541,47.5289,47.6745,3213174.5337217,0
+VEU.US,D,20191211,000000,47.7541,48.0552,47.6822,47.9929,1923456.7605882,0
+VEU.US,D,20191212,000000,48.0007,48.4727,47.9929,48.4357,3829266.8926715,0
+VEU.US,D,20191213,000000,48.6736,48.9552,48.5115,48.6367,6808868.4476022,0
+VEU.US,D,20191216,000000,49.0999,49.1912,49.0747,49.1359,3329250.9355564,0
+VEU.US,D,20191217,000000,49.1087,49.1602,49.0271,49.0999,3675701.5751179,0
+VEU.US,D,20191218,000000,49.0999,49.1174,49,49.0922,2416412.0065839,0
+VEU.US,D,20191219,000000,48.9902,49.1087,48.9465,49.1087,2906099.5109835,0
+VEU.US,D,20191220,000000,49.2,49.2194,49.1262,49.1359,2464378.7045268,0
+VEU.US,D,20191223,000000,49.1456,49.2194,49.1262,49.2194,2014967.9432965,0
+VEU.US,D,20191224,000000,49.201,49.2388,49.1087,49.1835,1082549.3410739,0
+VEU.US,D,20191226,000000,49.2844,49.433,49.234,49.433,1315210.8949319,0
+VEU.US,D,20191227,000000,49.6699,49.6738,49.4699,49.5515,2223922.1503096,0
+VEU.US,D,20191230,000000,49.633,49.633,49.1872,49.2194,2994572.6105817,0
+VEU.US,D,20191231,000000,49.2573,49.4145,49.1262,49.3767,1837931.1165361,0
+VEU.US,D,20200102,000000,49.7622,50.0088,49.6515,50.0088,2376939.5830447,0
+VEU.US,D,20200103,000000,49.3572,49.633,49.3475,49.3767,2281700.3119099,0
+VEU.US,D,20200106,000000,49.2106,49.466,49.1552,49.466,2050179.8414709,0
+VEU.US,D,20200107,000000,49.4583,49.4844,49.3252,49.3951,1914852.2913055,0
+VEU.US,D,20200108,000000,49.3378,49.6797,49.3019,49.5136,2228694.515439,0
+VEU.US,D,20200109,000000,49.6972,49.734,49.5805,49.734,1732716.6342136,0
+VEU.US,D,20200110,000000,49.7913,49.8534,49.5815,49.6233,2237175.4016801,0
+VEU.US,D,20200113,000000,49.7622,50.0185,49.6612,50.0088,3071208.5144964,0
+VEU.US,D,20200114,000000,49.8807,50.0283,49.8486,50,2251609.9009579,0
+VEU.US,D,20200115,000000,49.9087,49.9933,49.8447,49.8807,8333810.0629929,0
+VEU.US,D,20200116,000000,50.0652,50.1729,50.0127,50.1729,4347080.8675176,0
+VEU.US,D,20200117,000000,50.2768,50.3505,50.1923,50.3225,3751366.3222961,0
+VEU.US,D,20200121,000000,49.9001,49.9835,49.734,49.7525,2204044.8479007,0
+VEU.US,D,20200122,000000,50.0185,50.0418,49.8486,49.9087,2466133.5837199,0
+VEU.US,D,20200123,000000,49.5777,49.7719,49.3572,49.7252,2668655.2934092,0
+VEU.US,D,20200124,000000,49.8253,49.8486,49.3117,49.4583,2777582.4162779,0
+VEU.US,D,20200127,000000,48.2465,48.5203,48.1348,48.3387,2652106.4942584,0
+VEU.US,D,20200128,000000,48.5018,48.7697,48.3989,48.7514,3215900.5696514,0
+VEU.US,D,20200129,000000,48.9087,48.9446,48.6883,48.7697,2538522.3504326,0
+VEU.US,D,20200130,000000,48.2095,48.5727,48.062,48.5397,4475980.039794,0
+VEU.US,D,20200131,000000,48.0435,48.0522,47.5395,47.695,4438663.1104749,0
+VEU.US,D,20200203,000000,47.8512,48.1348,47.7872,47.9144,3155810.3753114,0
+VEU.US,D,20200204,000000,48.7339,48.8893,48.6979,48.7602,2775267.2939623,0
+VEU.US,D,20200205,000000,49.2942,49.3378,49.0455,49.2106,2699216.3497786,0
+VEU.US,D,20200206,000000,49.433,49.4418,49.2611,49.3019,2576538.5537963,0
+VEU.US,D,20200207,000000,48.962,48.9882,48.7767,48.8349,2246728.3708083,0
+VEU.US,D,20200210,000000,48.7242,48.9717,48.7242,48.9533,1908766.8563574,0
+VEU.US,D,20200211,000000,49.3292,49.4815,49.2718,49.3572,2260620.1345612,0
+VEU.US,D,20200212,000000,49.6039,49.6864,49.5232,49.6699,1843804.4005959,0
+VEU.US,D,20200213,000000,49.229,49.4048,49.1359,49.2573,2693579.9332155,0
+VEU.US,D,20200214,000000,49.3475,49.3475,49.0824,49.229,2141421.2012046,0
+VEU.US,D,20200218,000000,48.8893,48.998,48.8057,48.8893,1833243.1998186,0
+VEU.US,D,20200219,000000,49.1359,49.2057,49.0999,49.1835,2854682.7864579,0
+VEU.US,D,20200220,000000,48.8989,48.9882,48.493,48.7417,2039268.4887419,0
+VEU.US,D,20200221,000000,48.5775,48.632,48.3979,48.493,2061758.5426253,0
+VEU.US,D,20200224,000000,46.5831,46.9598,46.5103,46.7025,5243808.6872791,0
+VEU.US,D,20200225,000000,46.9705,47.0045,45.9229,45.9665,7222742.9051735,0
+VEU.US,D,20200226,000000,46.3801,46.7297,46.0684,46.1248,6539346.191821,0
+VEU.US,D,20200227,000000,45.3975,45.8431,44.7916,44.7916,10400209.148837,0
+VEU.US,D,20200228,000000,43.6808,44.5711,43.3409,44.5431,10994374.786601,0
+VEU.US,D,20200302,000000,44.4702,45.2159,44.1313,45.2159,10401324.485788,0
+VEU.US,D,20200303,000000,45.4353,45.9315,44.4605,44.7285,11479973.752036,0
+VEU.US,D,20200304,000000,45.4898,45.948,45.1888,45.9403,5289493.2183842,0
+VEU.US,D,20200305,000000,45.0586,45.3606,44.6081,44.7819,10319156.181037,0
+VEU.US,D,20200306,000000,43.9653,44.2905,43.6614,44.1041,10358547.245741,0
+VEU.US,D,20200309,000000,41.1183,41.7601,40.4202,40.5852,13412470.612129,0
+VEU.US,D,20200310,000000,42.2185,42.3126,40.9619,42.2475,16330567.97675,0
+VEU.US,D,20200311,000000,41.0988,41.229,39.8774,40.1628,13851630.160045,0
+VEU.US,D,20200312,000000,36.9915,37.1138,35.3398,35.8719,15580362.271021,0
+VEU.US,D,20200313,000000,38.3451,38.4276,36.0001,38.2878,13766670.938267,0
+VEU.US,D,20200316,000000,33.5939,35.366,32.5287,33.9435,13379277.23697,0
+VEU.US,D,20200317,000000,34.5862,35.8438,34.0484,35.7243,14977606.581995,0
+VEU.US,D,20200318,000000,33.2997,34.3523,32.5375,33.4027,15700119.387782,0
+VEU.US,D,20200319,000000,33.3162,34.5067,32.924,33.7862,22123719.762406,0
+VEU.US,D,20200320,000000,34.8883,35.2476,33.5754,33.6211,15854918.476036,0
+VEU.US,D,20200323,000000,33.5833,33.8182,32.753,33.0492,17443281.878601,0
+VEU.US,D,20200324,000000,35.4068,35.9136,35.029,35.7476,21212141.380459,0
+VEU.US,D,20200325,000000,36.2729,37.5634,35.7563,36.9643,20000447.760743,0
+VEU.US,D,20200326,000000,37.2789,38.5956,37.2517,38.4946,16184960.377228,0
+VEU.US,D,20200327,000000,37.0565,37.7858,36.6934,37.1138,14018176.846278,0
+VEU.US,D,20200330,000000,37.2604,37.9139,37.0304,37.9139,12660410.130914,0
+VEU.US,D,20200331,000000,37.5343,38.1451,37.3711,37.8042,10351403.116068,0
+VEU.US,D,20200401,000000,36.5409,36.9371,36.1293,36.2001,11194135.445166,0
+VEU.US,D,20200402,000000,36.4312,37.1663,36.2729,37.0109,12548109.191005,0
+VEU.US,D,20200403,000000,36.5778,36.707,36.0108,36.2826,6284942.2614821,0
+VEU.US,D,20200406,000000,37.5536,38.2518,37.4159,38.1722,8072527.7065212,0
+VEU.US,D,20200407,000000,39.4617,39.5462,38.3111,38.3304,8466190.1576122,0
+VEU.US,D,20200408,000000,38.5034,38.883,38.1858,38.7247,9905526.8298323,0
+VEU.US,D,20200409,000000,39.2967,39.6559,39.0569,39.3422,8805200.0682009,0
+VEU.US,D,20200413,000000,39.2229,39.3064,38.7344,39.1112,7164284.0069849,0
+VEU.US,D,20200414,000000,39.7375,40.1356,39.7122,39.8414,6132534.5050865,0
+VEU.US,D,20200415,000000,38.818,38.9354,38.5499,38.7247,6605781.3454968,0
+VEU.US,D,20200416,000000,38.9257,38.9597,38.4296,38.7064,5234282.4944766,0
+VEU.US,D,20200417,000000,39.6744,39.757,39.3064,39.7025,5952663.5072349,0
+VEU.US,D,20200420,000000,39.2404,39.7258,39.1452,39.187,6088545.1213709,0
+VEU.US,D,20200421,000000,38.4946,38.7801,38.2004,38.3111,6041032.5911063,0
+VEU.US,D,20200422,000000,39.0656,39.1209,38.9131,39.0744,4701589.1214021,0
+VEU.US,D,20200423,000000,39.1966,39.6842,38.9082,38.9917,7138489.1365929,0
+VEU.US,D,20200424,000000,39.187,39.3152,38.8684,39.2967,4539010.4806693,0
+VEU.US,D,20200427,000000,39.5996,39.924,39.5267,39.8599,5952113.562699,0
+VEU.US,D,20200428,000000,40.5493,40.6231,40.0919,40.1356,5059340.400274,0
+VEU.US,D,20200429,000000,40.9183,41.3242,40.8455,41.194,5455233.5252688,0
+VEU.US,D,20200430,000000,40.7707,40.8172,40.1444,40.3745,6338932.6028524,0
+VEU.US,D,20200501,000000,39.5725,39.7054,39.1772,39.3422,6094594.5112651,0
+VEU.US,D,20200504,000000,39.1112,39.4443,38.9821,39.4249,5300251.1221697,0
+VEU.US,D,20200505,000000,39.7656,39.9415,39.4997,39.5996,4876720.7096019,0
+VEU.US,D,20200506,000000,39.8035,39.8687,39.3287,39.3715,4636740.9799542,0
+VEU.US,D,20200507,000000,39.8414,40.0249,39.6647,39.8599,4851349.1111279,0
+VEU.US,D,20200508,000000,40.3105,40.5629,40.2697,40.5493,3197658.6828285,0
+VEU.US,D,20200511,000000,40.2745,40.5872,40.2367,40.4755,4217166.2545815,0
+VEU.US,D,20200512,000000,40.6143,40.725,40.0347,40.0347,6144363.4619005,0
+VEU.US,D,20200513,000000,40.3648,40.3648,39.5462,39.757,7611827.6344259,0
+VEU.US,D,20200514,000000,38.9004,39.5772,38.6801,39.5725,8536139.1891088,0
+VEU.US,D,20200515,000000,39.3336,39.5899,39.1821,39.4617,6553667.4066439,0
+VEU.US,D,20200518,000000,40.3939,41.094,40.3793,40.9939,5712904.167345,0
+VEU.US,D,20200519,000000,40.7978,40.9736,40.523,40.523,5386182.5305424,0
+VEU.US,D,20200520,000000,41.2327,41.463,41.0843,41.2512,6232687.23199,0
+VEU.US,D,20200521,000000,41.0552,41.1843,40.6327,40.7794,6505245.5111638,0
+VEU.US,D,20200522,000000,40.4212,40.4842,40.2463,40.4755,5793611.1026271,0
+VEU.US,D,20200526,000000,41.7281,41.8523,41.5542,41.6009,6582553.9127974,0
+VEU.US,D,20200527,000000,41.9707,42.0048,41.4911,41.9707,4966598.5364416,0
+VEU.US,D,20200528,000000,42.3747,42.6515,42.1621,42.198,5188444.5144279,0
+VEU.US,D,20200529,000000,42.1805,42.3194,41.7154,42.264,8941436.9835819,0
+VEU.US,D,20200601,000000,42.5952,43.204,42.5495,43.1943,5474326.0753625,0
+VEU.US,D,20200602,000000,43.5079,43.8477,43.4613,43.8216,6692009.3531697,0
+VEU.US,D,20200603,000000,44.3188,44.8983,44.2905,44.779,7444719.6752124,0
+VEU.US,D,20200604,000000,44.4381,44.7702,44.3517,44.4858,6167487.9087318,0
+VEU.US,D,20200605,000000,45.4343,45.7091,45.3043,45.3965,6240445.1574366,0
+VEU.US,D,20200608,000000,45.5539,45.9229,45.2858,45.9141,4479670.0234493,0
+VEU.US,D,20200609,000000,45.1674,45.5315,45.0663,45.4149,8601556.8424075,0
+VEU.US,D,20200610,000000,45.5451,45.7189,45.1674,45.3868,5681680.9118435,0
+VEU.US,D,20200611,000000,44.0885,44.2536,42.8806,42.9282,6681756.0801381,0
+VEU.US,D,20200612,000000,44.108,44.2177,43.1477,43.738,7513574.9967895,0
+VEU.US,D,20200615,000000,42.8903,43.941,42.7242,43.7933,6194348.6828589,0
+VEU.US,D,20200616,000000,44.7702,44.779,43.8477,44.3003,5202769.8486856,0
+VEU.US,D,20200617,000000,44.642,44.7051,44.3847,44.476,3448146.0606021,0
+VEU.US,D,20200618,000000,44.1721,44.4808,44.1488,44.3003,4283124.5836878,0
+VEU.US,D,20200619,000000,44.8159,44.8353,44.0983,44.1351,3414790.9976302,0
+VEU.US,D,20200622,000000,44.4343,44.7294,44.3041,44.6848,4699558.2400824,0
+VEU.US,D,20200623,000000,45.2062,45.281,44.9381,44.9721,4206585.4864892,0
+VEU.US,D,20200624,000000,44.5644,44.6391,43.8051,44.009,7797689.3202269,0
+VEU.US,D,20200625,000000,43.9798,44.4963,43.7681,44.4818,5748891.5491064,0
+VEU.US,D,20200626,000000,44.3711,44.376,43.7498,43.8594,5196021.1847466,0
+VEU.US,D,20200629,000000,43.9992,44.2119,43.7546,44.2119,5079618.31771,0
+VEU.US,D,20200630,000000,43.9438,44.241,43.842,44.1109,5736424.0799098,0
+VEU.US,D,20200701,000000,44.176,44.477,44.1391,44.3323,6754466.1627594,0
+VEU.US,D,20200702,000000,45.0741,45.3149,44.8887,45.0081,4190921.3359458,0
+VEU.US,D,20200706,000000,45.8899,46.0471,45.7635,46.0005,3070066.4012188,0
+VEU.US,D,20200707,000000,45.5654,45.7597,45.3246,45.3441,2248997.1494833,0
+VEU.US,D,20200708,000000,45.5101,45.9354,45.4353,45.9179,3134381.0758696,0
+VEU.US,D,20200709,000000,45.9811,46.0005,45.2227,45.5839,3552924.9127023,0
+VEU.US,D,20200710,000000,45.5839,45.8326,45.4072,45.8161,3291827.9307933,0
+VEU.US,D,20200713,000000,46.0656,46.3142,45.4499,45.5286,6677404.9272093,0
+VEU.US,D,20200714,000000,45.3975,46.0831,45.3975,46.0286,3826211.3019639,0
+VEU.US,D,20200715,000000,46.6131,46.7327,46.3142,46.4734,5279399.5734482,0
+VEU.US,D,20200716,000000,45.9811,46.1898,45.9529,46.0656,3462870.9800281,0
+VEU.US,D,20200717,000000,46.2228,46.3064,46.0568,46.2704,2612058.3797164,0
+VEU.US,D,20200720,000000,46.3888,46.6627,46.2704,46.6316,2920504.1443596,0
+VEU.US,D,20200721,000000,47.0472,47.1307,46.8384,46.8714,2857924.7815868,0
+VEU.US,D,20200722,000000,46.8336,46.9162,46.6714,46.8714,5639618.3937207,0
+VEU.US,D,20200723,000000,46.8064,46.9521,46.3511,46.5015,3476103.6342249,0
+VEU.US,D,20200724,000000,46.1772,46.3986,46.0831,46.3239,2892288.0762077,0
+VEU.US,D,20200727,000000,46.7327,46.9919,46.6579,46.955,3046016.111433,0
+VEU.US,D,20200728,000000,46.7705,46.8997,46.6404,46.6676,2435328.450843,0
+VEU.US,D,20200729,000000,46.9453,47.289,46.8851,47.2142,3020125.4641836,0
+VEU.US,D,20200730,000000,46.3064,46.6529,45.9044,46.6131,3169474.5402956,0
+VEU.US,D,20200731,000000,46.4083,46.4539,45.5383,45.8422,3841881.6316594,0
+VEU.US,D,20200803,000000,46.2131,46.5423,46.1257,46.5277,7400551.0960863,0
+VEU.US,D,20200804,000000,46.4636,46.8997,46.4491,46.8802,2680929.1491737,0
+VEU.US,D,20200805,000000,47.2619,47.4559,47.1307,47.1959,2273995.9391147,0
+VEU.US,D,20200806,000000,47.0472,47.3085,46.9093,47.289,2668535.8298022,0
+VEU.US,D,20200807,000000,46.7327,46.8714,46.5841,46.8531,2160937.0232164,0
+VEU.US,D,20200810,000000,46.9172,47.0289,46.7229,46.9919,1748555.860733,0
+VEU.US,D,20200811,000000,47.6589,47.6862,47.0696,47.1036,2035665.0132158,0
+VEU.US,D,20200812,000000,47.8813,48.1406,47.8114,48.0017,2699267.8427126,0
+VEU.US,D,20200813,000000,47.9279,47.9882,47.6134,47.7521,1880935.9553523,0
+VEU.US,D,20200814,000000,47.4812,47.6221,47.4269,47.557,2150496.3159047,0
+VEU.US,D,20200817,000000,47.8542,47.9833,47.8074,47.9833,1368672.9187986,0
+VEU.US,D,20200818,000000,48.1037,48.1678,47.7696,47.9929,1839775.5934344,0
+VEU.US,D,20200819,000000,48.0658,48.0989,47.6404,47.6687,2862344.9350472,0
+VEU.US,D,20200820,000000,47.1307,47.5764,47.0842,47.5386,1708548.9405382,0
+VEU.US,D,20200821,000000,47.1307,47.4269,47.0647,47.4074,1840810.6014091,0
+VEU.US,D,20200824,000000,48.1134,48.1134,47.8192,47.9929,2314631.0731051,0
+VEU.US,D,20200825,000000,48.1764,48.1959,47.8775,48.1503,2297475.687191,0
+VEU.US,D,20200826,000000,48.1764,48.4465,48.1406,48.4087,2946634.7486818,0
+VEU.US,D,20200827,000000,48.4921,48.5009,47.8074,47.9929,3378943.6766494,0
+VEU.US,D,20200828,000000,48.2814,48.4182,48.1309,48.4087,1681707.733726,0
+VEU.US,D,20200831,000000,48.0658,48.1085,47.7696,47.8638,2325501.2314868,0
+VEU.US,D,20200901,000000,48.0017,48.1764,47.8852,48.1503,2548604.6669231,0
+VEU.US,D,20200902,000000,48.4007,48.5989,48.1678,48.5766,5521103.2865286,0
+VEU.US,D,20200903,000000,48.3454,48.4087,47.3609,47.5474,4263294.6547783,0
+VEU.US,D,20200904,000000,47.7143,47.8813,46.7705,47.6046,4846810.5239192,0
+VEU.US,D,20200908,000000,46.9093,47.3085,46.7423,46.9258,6292183.1978707,0
+VEU.US,D,20200909,000000,47.5949,47.894,47.4812,47.724,2977297.7610605,0
+VEU.US,D,20200910,000000,47.8988,47.9929,47.1405,47.1405,3876490.0326465,0
+VEU.US,D,20200911,000000,47.724,47.8153,47.3609,47.5764,3490863.5688461,0
+VEU.US,D,20200914,000000,48.0299,48.1221,47.9279,47.9929,1644709.0307395,0
+VEU.US,D,20200915,000000,48.5193,48.5289,48.2522,48.3727,4976773.5402133,0
+VEU.US,D,20200916,000000,48.4465,48.6494,48.2377,48.2901,2673106.3426301,0
+VEU.US,D,20200917,000000,47.9366,48.2979,47.8736,48.2717,2760823.5259562,0
+VEU.US,D,20200918,000000,48.1959,48.2144,47.7745,47.9085,2044281.8408027,0
+VEU.US,D,20200921,000000,46.8754,46.9696,46.3519,46.9501,3443472.5619061,0
+VEU.US,D,20200922,000000,46.9035,46.9258,46.4646,46.8657,2431485.0182442,0
+VEU.US,D,20200923,000000,47.0239,47.0472,46.3142,46.3617,2847015.4885752,0
+VEU.US,D,20200924,000000,46.1102,46.5773,45.9101,46.2606,3422391.3546987,0
+VEU.US,D,20200925,000000,45.9054,46.4277,45.7276,46.4277,4240954.9602623,0
+VEU.US,D,20200928,000000,47.0239,47.1152,46.9035,47.0609,1794564.7973227,0
+VEU.US,D,20200929,000000,47.0141,47.1366,46.8288,47.0239,2617990.365721,0
+VEU.US,D,20200930,000000,47.0045,47.324,46.9219,47.0521,3088430.8412248,0
+VEU.US,D,20201001,000000,47.3502,47.4055,47.1094,47.3969,1771029.4368776,0
+VEU.US,D,20201002,000000,46.7909,47.3327,46.755,47.1831,2096563.6466206,0
+VEU.US,D,20201005,000000,47.5279,47.9007,47.5095,47.9007,1472694.824768,0
+VEU.US,D,20201006,000000,47.9484,48.0483,47.4064,47.5095,3299894.8138443,0
+VEU.US,D,20201007,000000,47.9299,48.0785,47.8415,48.0037,1916125.1966357,0
+VEU.US,D,20201008,000000,48.1804,48.3504,48.1338,48.3504,1487860.5237097,0
+VEU.US,D,20201009,000000,48.5066,48.7154,48.4503,48.6756,2487679.2571926,0
+VEU.US,D,20201012,000000,48.8252,49.03,48.7592,48.964,1581875.2928723,0
+VEU.US,D,20201013,000000,48.6465,48.6853,48.4416,48.5542,1785276.5018755,0
+VEU.US,D,20201014,000000,48.6659,48.7504,48.3959,48.3959,1365309.4003453,0
+VEU.US,D,20201015,000000,47.556,47.9541,47.5105,47.9105,2443614.6937932,0
+VEU.US,D,20201016,000000,48.0969,48.2562,47.9852,48.0881,2914296.1562283,0
+VEU.US,D,20201019,000000,48.3018,48.3872,47.8454,47.9299,2022537.4046045,0
+VEU.US,D,20201020,000000,48.2192,48.4834,48.1707,48.2465,2748234.5334353,0
+VEU.US,D,20201021,000000,48.2192,48.4475,48.1066,48.125,2851203.9238323,0
+VEU.US,D,20201022,000000,48.1164,48.228,47.8357,48.1435,2013189.3773538,0
+VEU.US,D,20201023,000000,48.359,48.4319,48.1435,48.4319,1731275.8619184,0
+VEU.US,D,20201026,000000,47.8084,47.9105,47.3055,47.6124,3478924.4171532,0
+VEU.US,D,20201027,000000,47.6124,47.6269,47.3784,47.4347,1566765.2062995,0
+VEU.US,D,20201028,000000,46.4937,46.5773,46.1005,46.1297,3875678.5040056,0
+VEU.US,D,20201029,000000,46.2228,46.5773,45.9849,46.4093,4724644.5677017,0
+VEU.US,D,20201030,000000,46.1762,46.2326,45.7839,46.0821,3159252.1630244,0
+VEU.US,D,20201102,000000,46.6249,46.6782,46.3452,46.6704,3042885.3410417,0
+VEU.US,D,20201103,000000,47.3152,47.6958,47.2492,47.5182,3437766.1149527,0
+VEU.US,D,20201104,000000,47.8822,48.6367,47.7143,48.3115,3762338.4366872,0
+VEU.US,D,20201105,000000,49.3282,49.4709,49.0864,49.4039,3164445.7403546,0
+VEU.US,D,20201106,000000,49.4952,49.7107,49.3417,49.5427,2920855.32617,0
+VEU.US,D,20201109,000000,51.641,51.7246,50.5575,50.5768,4187247.8300294,0
+VEU.US,D,20201110,000000,50.8021,51.0361,50.5768,50.773,2849743.5842221,0
+VEU.US,D,20201111,000000,50.9788,51.1731,50.8856,51.1468,2545936.3030797,0
+VEU.US,D,20201112,000000,50.8856,51.007,50.3835,50.4865,2465733.9985515,0
+VEU.US,D,20201113,000000,50.8943,51.2478,50.8622,51.2206,2547349.2691906,0
+VEU.US,D,20201116,000000,51.7906,51.8644,51.5847,51.8382,2794167.2604825,0
+VEU.US,D,20201117,000000,51.641,51.9207,51.5119,51.7906,3278056.6605061,0
+VEU.US,D,20201118,000000,51.9111,52.0236,51.5576,51.576,2459130.5446866,0
+VEU.US,D,20201119,000000,51.4838,51.8382,51.3711,51.8285,3196664.8692009,0
+VEU.US,D,20201120,000000,51.8644,52.0955,51.8333,52.0324,2207819.2799679,0
+VEU.US,D,20201123,000000,52.3131,52.3635,51.8983,52.0703,3247586.2317007,0
+VEU.US,D,20201124,000000,52.4985,52.8626,52.4247,52.8626,2400110.3735166,0
+VEU.US,D,20201125,000000,52.4626,52.7762,52.3489,52.6936,2664765.5171697,0
+VEU.US,D,20201127,000000,52.8907,53.1054,52.8626,53.0956,1193489.8376646,0
+VEU.US,D,20201130,000000,52.7227,52.7315,51.8935,51.8935,3216567.9180769,0
+VEU.US,D,20201201,000000,52.7596,53.0869,52.6936,53.0306,3181988.3531329,0
+VEU.US,D,20201202,000000,52.8441,53.1617,52.7743,53.0869,3373902.5184041,0
+VEU.US,D,20201203,000000,53.3472,53.5723,53.2451,53.3665,2082702.7786282,0
+VEU.US,D,20201204,000000,53.6734,53.8424,53.6724,53.8424,2352397.0208092,0
+VEU.US,D,20201207,000000,53.6103,53.7394,53.4403,53.5723,2872077.0995861,0
+VEU.US,D,20201208,000000,53.4403,53.7064,53.4326,53.6734,1740855.6073725,0
+VEU.US,D,20201209,000000,53.9541,53.9831,53.3015,53.6006,2492347.6065952,0
+VEU.US,D,20201210,000000,53.4043,53.9258,53.3821,53.8424,3788437.1153903,0
+VEU.US,D,20201211,000000,53.553,53.6976,53.4093,53.6471,2356866.6074863,0
+VEU.US,D,20201214,000000,53.9453,53.9871,53.5161,53.5908,1904279.7620827,0
+VEU.US,D,20201215,000000,53.8326,54.1783,53.7686,54.1686,1936043.6933919,0
+VEU.US,D,20201216,000000,54.1968,54.4104,54.0851,54.3268,2017705.3076716,0
+VEU.US,D,20201217,000000,54.7464,54.8309,54.6444,54.7211,2215620.4594792,0
+VEU.US,D,20201218,000000,54.6347,54.656,54.3561,54.4385,2276909.4093242,0
+VEU.US,D,20201221,000000,53.2189,53.9054,53.1258,53.7908,3578403.6164791,0
+VEU.US,D,20201222,000000,53.6423,53.6695,53.4336,53.6053,2318442.5800848,0
+VEU.US,D,20201223,000000,54.055,54.2016,54.0026,54.122,2553808.54284,0
+VEU.US,D,20201224,000000,54.1307,54.1783,53.9812,54.1307,2262962.0332026,0
+VEU.US,D,20201228,000000,54.4968,54.6016,54.3744,54.4221,4591866.9476314,0
+VEU.US,D,20201229,000000,54.9862,55.0434,54.7639,54.8638,4577880.4368797,0
+VEU.US,D,20201230,000000,55.2406,55.4232,55.1504,55.1746,3321846.2516375,0
+VEU.US,D,20201231,000000,55.2027,55.2027,54.7493,54.8542,5614643.2908391,0
+VEU.US,D,20210104,000000,55.8407,55.897,54.9211,55.127,4818427.6186609,0
+VEU.US,D,20210105,000000,55.4192,56.0485,55.4192,55.9727,3030500.2605396,0
+VEU.US,D,20210106,000000,55.8892,56.6359,55.832,56.2738,4611872.9823755,0
+VEU.US,D,20210107,000000,56.3029,56.5252,56.199,56.4719,3239937.4712743,0
+VEU.US,D,20210108,000000,57.0632,57.2709,56.6554,57.2709,2911853.3314362,0
+VEU.US,D,20210111,000000,56.3309,56.7019,56.2932,56.5087,3044439.3977918,0
+VEU.US,D,20210112,000000,56.6311,56.9224,56.4621,56.8651,2372092.0382315,0
+VEU.US,D,20210113,000000,56.8379,57.002,56.7107,56.8573,2814878.7484233,0
+VEU.US,D,20210114,000000,57.1302,57.5195,57.1107,57.337,3245980.6820164,0
+VEU.US,D,20210115,000000,56.7068,56.7971,56.2271,56.5184,2593272.7275097,0
+VEU.US,D,20210119,000000,57.1777,57.1855,56.8835,57.0544,3089219.7129746,0
+VEU.US,D,20210120,000000,57.4487,57.6652,57.3079,57.6467,2608945.1169227,0
+VEU.US,D,20210121,000000,57.741,57.7681,57.3981,57.7215,2762897.6613404,0
+VEU.US,D,20210122,000000,57.1302,57.4118,57.101,57.337,2285118.4128733,0
+VEU.US,D,20210125,000000,57.1943,57.3933,56.7485,57.3836,2949357.6950353,0
+VEU.US,D,20210126,000000,57.3545,57.3933,57.0817,57.3079,2257367.8408455,0
+VEU.US,D,20210127,000000,56.2544,56.4719,55.7757,55.9251,4184159.283844,0
+VEU.US,D,20210128,000000,56.0018,56.5845,55.9057,56.3029,4456877.1911134,0
+VEU.US,D,20210129,000000,55.5688,55.7203,54.8026,55.0629,6668408.081769,0
+VEU.US,D,20210201,000000,55.9154,56.0534,55.6261,56.0018,2743160.4197122,0
+VEU.US,D,20210202,000000,56.4893,56.7068,56.3164,56.6592,1691035.163803,0
+VEU.US,D,20210203,000000,56.7825,56.9107,56.5922,56.8291,2276065.9550642,0
+VEU.US,D,20210204,000000,56.6884,56.9029,56.5796,56.9029,1781530.9058515,0
+VEU.US,D,20210205,000000,57.168,57.3175,56.969,57.3079,2253098.0467526,0
+VEU.US,D,20210208,000000,57.5506,57.7312,57.4681,57.6177,2989202.9274171,0
+VEU.US,D,20210209,000000,57.674,58.074,57.6682,58.0303,2240385.4711898,0
+VEU.US,D,20210210,000000,58.3323,58.3604,57.7264,58.0022,2453673.3235341,0
+VEU.US,D,20210211,000000,58.408,58.4895,58.1633,58.4275,2400441.988012,0
+VEU.US,D,20210212,000000,58.2467,58.6993,58.2109,58.6993,2417362.5661468,0
+VEU.US,D,20210216,000000,59.0838,59.245,58.8683,58.981,2528477.1088547,0
+VEU.US,D,20210217,000000,58.6895,58.8305,58.4177,58.8032,4271636.5100973,0
+VEU.US,D,20210218,000000,58.1633,58.3225,57.8069,58.2857,4800822.1845031,0
+VEU.US,D,20210219,000000,58.5682,58.7896,58.441,58.5488,2257612.9472116,0
+VEU.US,D,20210222,000000,57.937,58.3225,57.8865,57.937,3003559.1574352,0
+VEU.US,D,20210223,000000,57.7506,58.2255,57.1943,58.0885,3358020.0378203,0
+VEU.US,D,20210224,000000,57.4962,58.1449,57.3272,58.0973,3547087.6736963,0
+VEU.US,D,20210225,000000,58.1818,58.3138,56.9029,57.0069,7020967.8430281,0
+VEU.US,D,20210226,000000,56.7535,56.7632,56.0485,56.2087,6205306.3792286,0
+VEU.US,D,20210301,000000,56.9787,57.4777,56.969,57.4195,4663988.9809456,0
+VEU.US,D,20210302,000000,57.2797,57.4584,57.0632,57.3175,3936049.8497656,0
+VEU.US,D,20210303,000000,57.2322,57.3739,56.9312,56.9408,3871843.3102762,0
+VEU.US,D,20210304,000000,56.9495,57.1777,55.8795,56.1708,6163003.9040331,0
+VEU.US,D,20210305,000000,56.6787,56.7632,55.7582,56.6982,7038875.0257796,0
+VEU.US,D,20210308,000000,56.2087,56.5272,56.0155,56.0766,3944468.9444857,0
+VEU.US,D,20210309,000000,56.7068,57.101,56.6505,56.9127,3501718.2793477,0
+VEU.US,D,20210310,000000,57.1777,57.1777,56.7728,57.0447,3181327.1838595,0
+VEU.US,D,20210311,000000,57.5603,57.8797,57.3933,57.8069,3674204.1605952,0
+VEU.US,D,20210312,000000,57.2224,57.6177,57.1302,57.6177,1353929.4619163,0
+VEU.US,D,20210315,000000,57.4865,57.7167,57.1991,57.702,1608160.3759967,0
+VEU.US,D,20210316,000000,57.8439,57.937,57.6855,57.8167,3014170.821288,0
+VEU.US,D,20210317,000000,57.4487,58.2012,57.3788,58.0788,2174654.7408521,0
+VEU.US,D,20210318,000000,57.7594,58.0595,57.402,57.4487,2398622.227722,0
+VEU.US,D,20210319,000000,57.4777,57.8022,57.204,57.7117,1849146.2775761,0
+VEU.US,D,20210322,000000,57.6214,57.838,57.4942,57.6962,2248725.2667915,0
+VEU.US,D,20210323,000000,57.2253,57.335,56.7835,56.8854,2795545.2113982,0
+VEU.US,D,20210324,000000,56.6224,56.7592,56.2456,56.2456,4253037.2623119,0
+VEU.US,D,20210325,000000,56.2087,56.6602,56.0756,56.5757,3475346.6880941,0
+VEU.US,D,20210326,000000,56.8757,57.5272,56.7971,57.5089,3795629.6484208,0
+VEU.US,D,20210329,000000,57.0836,57.34,56.933,57.2447,3687861.1165687,0
+VEU.US,D,20210330,000000,57.0467,57.2787,56.933,57.2156,2538144.3922966,0
+VEU.US,D,20210331,000000,57.0836,57.3768,57.0273,57.1875,3899242.7004937,0
+VEU.US,D,20210401,000000,57.6264,57.9604,57.6128,57.9137,3328773.0811283,0
+VEU.US,D,20210405,000000,58.3012,58.5916,58.2061,58.5255,5792125.0165498,0
+VEU.US,D,20210406,000000,58.0935,58.338,58.0449,58.2157,2226014.8231501,0
+VEU.US,D,20210407,000000,57.9973,58.1351,57.8895,58.0545,3389515.1760136,0
+VEU.US,D,20210408,000000,58.375,58.5449,58.2818,58.442,1996492.2785529,0
+VEU.US,D,20210409,000000,58.2527,58.409,58.2012,58.4042,2051582.5089949,0
+VEU.US,D,20210412,000000,58.1672,58.1963,57.973,58.1119,2666737.6965445,0
+VEU.US,D,20210413,000000,58.1769,58.4332,58.0935,58.4138,2568854.7781748,0
+VEU.US,D,20210414,000000,58.5449,58.7333,58.4469,58.5449,2902909.0087886,0
+VEU.US,D,20210415,000000,58.9227,59.0159,58.8275,59.0159,2312089.3818795,0
+VEU.US,D,20210416,000000,59.1857,59.3276,59.0255,59.3276,2605579.538752,0
+VEU.US,D,20210419,000000,59.2984,59.3508,58.979,59.1673,1916088.1217231,0
+VEU.US,D,20210420,000000,58.6673,58.7139,58.1498,58.2915,2987230.7480422,0
+VEU.US,D,20210421,000000,58.0837,58.814,58.0449,58.8002,2103104.279106,0
+VEU.US,D,20210422,000000,58.8945,58.9363,58.4605,58.611,2367785.1692261,0
+VEU.US,D,20210423,000000,58.9227,59.3557,58.8945,59.243,1443609.555889,0
+VEU.US,D,20210426,000000,59.2528,59.3751,59.1867,59.3655,1727130.680726,0
+VEU.US,D,20210427,000000,59.1382,59.2625,59.0723,59.1945,2303256.2839694,0
+VEU.US,D,20210428,000000,59.281,59.6518,59.2237,59.5247,1867440.6871917,0
+VEU.US,D,20210429,000000,59.7141,59.7237,59.0819,59.4975,3452212.9725347,0
+VEU.US,D,20210430,000000,59.0159,59.0916,58.4876,58.6575,2489777.0793266,0
+VEU.US,D,20210503,000000,58.979,59.1663,58.847,59.1286,2165834.0012462,0
+VEU.US,D,20210504,000000,58.5449,58.644,57.9798,58.3663,3031299.4308764,0
+VEU.US,D,20210505,000000,58.8177,59.0965,58.8177,58.9887,1052912.0679417,0
+VEU.US,D,20210506,000000,59.0916,59.4683,58.9043,59.4683,2475291.0871146,0
+VEU.US,D,20210507,000000,59.647,60.1898,59.6014,60.1277,2930742.9993697,0
+VEU.US,D,20210510,000000,60.1947,60.2316,59.5771,59.6188,2879072.9296086,0
+VEU.US,D,20210511,000000,58.5255,59.111,58.479,59.0159,3897533.1350827,0
+VEU.US,D,20210512,000000,58.4517,58.6868,57.7633,57.8672,4065990.2091687,0
+VEU.US,D,20210513,000000,57.9137,58.272,57.7818,58.1585,3244654.2240349,0
+VEU.US,D,20210514,000000,58.7624,59.2042,58.7188,59.1576,2784448.4841065,0
+VEU.US,D,20210517,000000,58.809,59.0809,58.743,59.0723,1584097.7279067,0
+VEU.US,D,20210518,000000,59.582,59.6742,59.3945,59.3945,1392204.159809,0
+VEU.US,D,20210519,000000,58.677,59.1916,58.4828,58.9692,3416824.9685258,0
+VEU.US,D,20210520,000000,59.2897,59.7043,59.2333,59.6373,2447319.0954701,0
+VEU.US,D,20210521,000000,59.7519,59.7985,59.3081,59.4781,3267418.2203276,0
+VEU.US,D,20210524,000000,59.6752,59.9878,59.6053,59.883,1973540.8479801,0
+VEU.US,D,20210525,000000,60.2511,60.2743,59.9539,60.0723,2515742.9062597,0
+VEU.US,D,20210526,000000,60.0821,60.2218,60.0111,60.185,1688625.2944887,0
+VEU.US,D,20210527,000000,60.2695,60.381,60.1422,60.2413,1864826.9058584,0
+VEU.US,D,20210528,000000,60.4296,60.685,60.3928,60.5151,1969906.4766936,0
+VEU.US,D,20210601,000000,61.2501,61.2686,60.9763,61.0521,2410029.9723354,0
+VEU.US,D,20210602,000000,61.0705,61.254,60.9861,61.2123,1727870.1192592,0
+VEU.US,D,20210603,000000,60.7976,60.8831,60.6181,60.7598,1904650.511208,0
+VEU.US,D,20210604,000000,61.2123,61.3541,61.1365,61.3541,1393880.7697422,0
+VEU.US,D,20210607,000000,61.3443,61.4191,61.2211,61.4191,1501042.7148311,0
+VEU.US,D,20210608,000000,61.3919,61.4094,61.1463,61.2686,1771385.7679814,0
+VEU.US,D,20210609,000000,61.2404,61.2774,61.0618,61.0899,2320502.2974475,0
+VEU.US,D,20210610,000000,61.222,61.424,61.156,61.3443,2492025.260828,0
+VEU.US,D,20210611,000000,61.3638,61.3996,61.1743,61.3831,2247666.572067,0
+VEU.US,D,20210614,000000,61.3638,61.524,61.2968,61.524,1828107.2945746,0
+VEU.US,D,20210615,000000,61.457,61.5103,61.3065,61.4483,2094394.7642377,0
+VEU.US,D,20210616,000000,61.4289,61.5143,60.7122,60.92,1737462.2230173,0
+VEU.US,D,20210617,000000,60.7219,60.8831,60.4393,60.6937,1743858.6752873,0
+VEU.US,D,20210618,000000,59.8743,59.9587,59.6188,59.6946,2293396.4169541,0
+VEU.US,D,20210621,000000,59.8849,60.3792,59.7519,60.3695,1909353.8758057,0
+VEU.US,D,20210622,000000,60.0752,60.4083,59.9384,60.3121,1546017.6733047,0
+VEU.US,D,20210623,000000,60.3888,60.5025,60.0703,60.1413,2261057.8245008,0
+VEU.US,D,20210624,000000,60.5695,60.7113,60.5296,60.7113,2219598.8035653,0
+VEU.US,D,20210625,000000,60.9491,60.9598,60.7821,60.9394,1540715.9608131,0
+VEU.US,D,20210628,000000,60.8063,60.821,60.5628,60.7113,1284155.5063955,0
+VEU.US,D,20210629,000000,60.6442,60.6831,60.5074,60.6831,1330541.3712626,0
+VEU.US,D,20210630,000000,60.1888,60.3645,60.0373,60.2268,2962260.7944541,0
+VEU.US,D,20210701,000000,60.2461,60.3025,59.98,60.2743,2207855.3250218,0
+VEU.US,D,20210702,000000,60.2364,60.3986,60.0276,60.3986,1425247.1756004,0
+VEU.US,D,20210706,000000,60.1695,60.1985,59.5635,59.7898,1860986.5628357,0
+VEU.US,D,20210707,000000,60.0752,60.151,59.6995,60.0093,1609393.1168382,0
+VEU.US,D,20210708,000000,58.9547,59.1839,58.7449,59.0392,2747816.4108106,0
+VEU.US,D,20210709,000000,59.6946,60.1219,59.6179,60.1219,1550108.2719871,0
+VEU.US,D,20210712,000000,60.0093,60.2558,59.9606,60.2558,2067415.5563621,0
+VEU.US,D,20210713,000000,60.151,60.2646,59.9946,60.0656,1931992.2293393,0
+VEU.US,D,20210714,000000,60.418,60.418,60.1267,60.2268,1204999.5382875,0
+VEU.US,D,20210715,000000,59.9043,60.0471,59.6568,59.8664,1792795.5001082,0
+VEU.US,D,20210716,000000,59.8762,59.8849,59.2955,59.3917,2060251.8593746,0
+VEU.US,D,20210719,000000,58.4973,58.5255,58.0507,58.3653,3968600.5931073,0
+VEU.US,D,20210720,000000,58.1934,58.8401,58.0701,58.7158,1891909.0996022,0
+VEU.US,D,20210721,000000,58.8974,59.4673,58.878,59.4673,1365592.6114827,0
+VEU.US,D,20210722,000000,59.7043,59.7043,59.3333,59.5422,1530028.087418,0
+VEU.US,D,20210723,000000,59.6092,59.613,59.3917,59.581,1742956.5190825,0
+VEU.US,D,20210726,000000,59.1431,59.3528,59.1062,59.3052,2907809.0763945,0
+VEU.US,D,20210727,000000,58.7547,58.8022,58.3837,58.7925,5059241.5338406,0
+VEU.US,D,20210728,000000,59.0003,59.5237,58.8925,59.4295,3290888.6996758,0
+VEU.US,D,20210729,000000,59.8568,59.8936,59.7335,59.78,2395595.4730575,0
+VEU.US,D,20210730,000000,59.41,59.6422,59.2392,59.3722,2603721.6736908,0
+VEU.US,D,20210802,000000,59.8762,59.9995,59.6413,59.7043,2247355.5547453,0
+VEU.US,D,20210803,000000,59.8762,60.0937,59.6092,60.0937,1728809.3503766,0
+VEU.US,D,20210804,000000,60.1888,60.3461,59.9995,60.0093,1801043.6382871,0
+VEU.US,D,20210805,000000,60.1985,60.3219,60.1598,60.2268,1387420.466234,0
+VEU.US,D,20210806,000000,60.0656,60.0937,59.847,59.9237,1170890.6187608,0
+VEU.US,D,20210809,000000,60.0093,60.0558,59.8762,59.9606,1178044.0171616,0
+VEU.US,D,20210810,000000,60.0276,60.1025,59.9704,60.0937,1443256.3143614,0
+VEU.US,D,20210811,000000,60.4268,60.4646,60.2364,60.418,2612173.7238887,0
+VEU.US,D,20210812,000000,60.2268,60.2607,60.0423,60.2268,1217735.8005999,0
+VEU.US,D,20210813,000000,60.284,60.4452,60.1743,60.4452,954444.18984088,0
+VEU.US,D,20210816,000000,59.951,60.0656,59.7567,60.0656,1716579.7785355,0
+VEU.US,D,20210817,000000,59.3625,59.515,59.0723,59.3431,1785435.1001125,0
+VEU.US,D,20210818,000000,59.4577,59.6616,59.1916,59.21,1908830.7075956,0
+VEU.US,D,20210819,000000,58.3653,58.641,58.2798,58.507,3089891.180835,0
+VEU.US,D,20210820,000000,58.2226,58.6585,58.174,58.6314,1796306.2883529,0
+VEU.US,D,20210823,000000,59.0197,59.3431,58.9877,59.2868,3354271.3522201,0
+VEU.US,D,20210824,000000,59.5422,59.8839,59.4956,59.818,1576665.2378034,0
+VEU.US,D,20210825,000000,59.7519,59.8752,59.6275,59.8373,1854946.4416695,0
+VEU.US,D,20210826,000000,59.6275,59.6848,59.382,59.449,1458253.1164793,0
+VEU.US,D,20210827,000000,59.5422,60.0937,59.5335,60.085,2022646.5696247,0
+VEU.US,D,20210830,000000,60.0937,60.1695,59.9422,60.0937,1521998.2792794,0
+VEU.US,D,20210831,000000,60.3792,60.4268,60.218,60.2743,2427954.6626845,0
+VEU.US,D,20210901,000000,60.7015,61.0151,60.654,60.8443,2704728.1534412,0
+VEU.US,D,20210902,000000,61.0161,61.1385,60.9103,61.0161,1485249.8319524,0
+VEU.US,D,20210903,000000,61.1103,61.3773,61.0637,61.3385,1803312.4169622,0
+VEU.US,D,20210907,000000,61.4046,61.5007,61.3531,61.3773,1705679.7542519,0
+VEU.US,D,20210908,000000,61.1288,61.1483,60.6734,60.787,1587263.5134932,0
+VEU.US,D,20210909,000000,60.6928,60.9248,60.5831,60.7113,1795166.2347926,0
+VEU.US,D,20210910,000000,61.1385,61.1676,60.5695,60.5695,1630332.2035477,0
+VEU.US,D,20210913,000000,61.0161,61.0258,60.7637,60.9491,1715521.083811,0
+VEU.US,D,20210914,000000,61.0452,61.0637,60.5443,60.6063,1855305.8623493,0
+VEU.US,D,20210915,000000,60.5695,60.8258,60.4171,60.8258,3721124.522118,0
+VEU.US,D,20210916,000000,60.351,60.5316,60.1888,60.5025,1969266.9344525,0
+VEU.US,D,20210917,000000,60.2461,60.3267,59.6898,59.8568,2122013.5143544,0
+VEU.US,D,20210920,000000,58.4993,58.7722,58.0837,58.5663,3621902.7874624,0
+VEU.US,D,20210921,000000,59.2255,59.3498,58.9683,59.1294,2833193.7552126,0
+VEU.US,D,20210922,000000,59.4742,60.0053,59.4742,59.5694,4141710.5687157,0
+VEU.US,D,20210923,000000,59.9713,60.2578,59.952,60.1529,2048008.8993706,0
+VEU.US,D,20210924,000000,59.5596,59.7101,59.5169,59.579,1650923.1980228,0
+VEU.US,D,20210927,000000,59.5315,59.7752,59.4169,59.7227,1400953.8391658,0
+VEU.US,D,20210928,000000,59.0052,59.0052,58.3663,58.5274,5017307.7480531,0
+VEU.US,D,20210929,000000,58.6138,58.7052,58.2652,58.3274,1977515.0726315,0
+VEU.US,D,20210930,000000,58.5274,58.6517,58.1284,58.2605,3101913.7510811,0
+VEU.US,D,20211001,000000,58.2993,58.4993,57.8885,58.4138,5355453.6072079,0
+VEU.US,D,20211004,000000,58.1934,58.1934,57.5097,57.7924,3557501.6046822,0
+VEU.US,D,20211005,000000,57.907,58.3565,57.8399,58.1837,1898000.7137024,0
+VEU.US,D,20211006,000000,57.2672,57.8497,57.1137,57.8215,3738968.8834899,0
+VEU.US,D,20211007,000000,58.2605,58.6615,58.2322,58.508,2245758.2439305,0
+VEU.US,D,20211008,000000,58.6236,58.6808,58.446,58.5566,1227169.3061212,0
+VEU.US,D,20211011,000000,58.7188,58.8868,58.3663,58.375,2570027.7872127,0
+VEU.US,D,20211012,000000,58.4605,58.5469,58.2798,58.308,2791596.7332138,0
+VEU.US,D,20211013,000000,58.6808,59.015,58.5372,58.9683,3018783.5583217,0
+VEU.US,D,20211014,000000,59.4363,59.5694,59.3023,59.4558,2235793.3313296,0
+VEU.US,D,20211015,000000,59.7898,59.9908,59.6985,59.9616,2027732.0117932,0
+VEU.US,D,20211018,000000,59.5694,59.847,59.5131,59.78,4370623.4369735,0
+VEU.US,D,20211019,000000,60.085,60.2956,60.0286,60.2383,1627177.7464066,0
+VEU.US,D,20211020,000000,60.3151,60.4782,60.2198,60.4296,2965071.2787955,0
+VEU.US,D,20211021,000000,60.0103,60.181,59.952,60.0471,1784172.4933691,0
+VEU.US,D,20211022,000000,60.2481,60.4879,60.0286,60.2481,2222520.5126443,0
+VEU.US,D,20211025,000000,60.2383,60.3773,60.0383,60.2869,1893374.5885057,0
+VEU.US,D,20211026,000000,60.5733,60.5966,60.181,60.2675,2236641.9348831,0
+VEU.US,D,20211027,000000,60.1616,60.2869,59.9102,59.9432,1942922.1195247,0
+VEU.US,D,20211028,000000,60.0383,60.382,60.0005,60.382,1398458.4915809,0
+VEU.US,D,20211029,000000,59.8093,59.8898,59.6703,59.8568,1924006.7051241,0
+VEU.US,D,20211101,000000,60.0946,60.4588,60.0471,60.4393,2442345.9078978,0
+VEU.US,D,20211102,000000,60.1713,60.2578,60.0898,60.1335,2650867.5742647,0
+VEU.US,D,20211103,000000,60.085,60.5986,59.9713,60.5355,2960166.0618962,0
+VEU.US,D,20211104,000000,60.4879,60.5355,60.2481,60.4782,1668070.3450674,0
+VEU.US,D,20211105,000000,60.5733,60.5879,60.3345,60.5821,2380568.8050378,0
+VEU.US,D,20211108,000000,60.755,60.8452,60.7113,60.8026,2246877.7003172,0
+VEU.US,D,20211109,000000,60.7928,60.8404,60.4491,60.6393,2705978.4018804,0
+VEU.US,D,20211110,000000,60.4879,60.6306,59.948,60.0383,2322081.070806,0
+VEU.US,D,20211111,000000,60.4393,60.5821,60.3675,60.4588,1548193.7646985,0
+VEU.US,D,20211112,000000,60.5918,60.7831,60.516,60.7831,1513114.718294,0
+VEU.US,D,20211115,000000,61.0036,61.0036,60.5918,60.6393,3490329.0721906,0
+VEU.US,D,20211116,000000,60.6306,60.7064,60.5355,60.5453,1980048.5249877,0
+VEU.US,D,20211117,000000,60.4879,60.4879,60.2772,60.3723,1501710.0632566,0
+VEU.US,D,20211118,000000,60.2103,60.2772,59.9237,60.2383,1958392.656636,0
+VEU.US,D,20211119,000000,60.0189,60.0946,59.8228,59.8568,1838200.9395106,0
+VEU.US,D,20211122,000000,59.7995,59.9384,59.4655,59.4838,1991017.5498028,0
+VEU.US,D,20211123,000000,59.3985,59.617,59.1732,59.4558,2432623.0120872,0
+VEU.US,D,20211124,000000,58.777,59.1877,58.71,59.1877,2007096.7333948,0
+VEU.US,D,20211126,000000,57.907,57.9633,57.2672,57.4855,3136466.5396994,0
+VEU.US,D,20211129,000000,57.9545,58.0118,57.4952,57.7448,3034362.2305947,0
+VEU.US,D,20211130,000000,57.6293,57.8352,56.8466,57.2855,7819486.2792179,0
+VEU.US,D,20211201,000000,58.1458,58.442,57.0942,57.1137,6404943.4547515,0
+VEU.US,D,20211202,000000,57.572,58.0595,57.5341,57.8885,4585502.4209806,0
+VEU.US,D,20211203,000000,57.9827,58.0497,57.171,57.505,5830333.8034869,0
+VEU.US,D,20211206,000000,57.7351,58.0652,57.5245,58.0118,3884785.5443248,0
+VEU.US,D,20211207,000000,58.7382,59.1586,58.7382,59.1489,2754874.0323539,0
+VEU.US,D,20211208,000000,59.1489,59.3266,59.044,59.2635,3103102.2079994,0
+VEU.US,D,20211209,000000,58.9586,59.0245,58.7857,58.844,4232766.5538867,0
+VEU.US,D,20211210,000000,58.911,58.9955,58.7188,58.9294,2637333.1714743,0
+VEU.US,D,20211213,000000,58.6138,58.6615,58.2128,58.2507,4137592.163849,0
+VEU.US,D,20211214,000000,57.973,58.2507,57.7778,58.0216,8753563.9837762,0
+VEU.US,D,20211215,000000,58.0118,58.5178,57.6195,58.4993,6908656.6045325,0
+VEU.US,D,20211216,000000,58.8818,58.9683,58.4138,58.5663,5950487.4158412,0
+VEU.US,D,20211217,000000,58.1458,58.3128,57.907,57.9264,6633697.7247724,0
+VEU.US,D,20211220,000000,57.3981,57.5574,57.1991,57.5525,6362302.1560498,0
+VEU.US,D,20211221,000000,57.8925,58.3187,57.8584,58.3187,3890932.7707938,0
+VEU.US,D,20211222,000000,58.2119,58.813,58.1536,58.7838,7390674.7513321,0
+VEU.US,D,20211223,000000,58.8518,59.2585,58.842,59.1518,3586572.4555396,0
+VEU.US,D,20211227,000000,59.1615,59.5296,59.1421,59.5111,3985859.9947482,0
+VEU.US,D,20211228,000000,59.5684,59.6703,59.4771,59.4917,3842457.3226622,0
+VEU.US,D,20211229,000000,59.414,59.4625,59.245,59.3945,3258100.0589787,0
+VEU.US,D,20211230,000000,59.4043,59.6363,59.4043,59.5013,4364911.8407267,0
+VEU.US,D,20211231,000000,59.4723,59.6801,59.3655,59.3945,5206528.8328726,0
+VEU.US,D,20220103,000000,59.6946,59.7917,59.414,59.782,4802560.5859573,0
+VEU.US,D,20220104,000000,60.0626,60.1374,59.782,59.9082,3834351.3049813,0
+VEU.US,D,20220105,000000,60.0441,60.1791,59.3266,59.3266,7721170.8202019,0
+VEU.US,D,20220106,000000,59.2004,59.443,58.9586,59.1907,5861311.9526222,0
+VEU.US,D,20220107,000000,59.2392,59.5392,59.0305,59.4528,3436262.5212779,0
+VEU.US,D,20220110,000000,59.0353,59.1033,58.5993,59.0645,8034636.116058,0
+VEU.US,D,20220111,000000,59.2683,59.9762,59.1712,59.9762,5176101.6581318,0
+VEU.US,D,20220112,000000,60.4316,60.6831,60.3442,60.6346,4667981.7430532,0
+VEU.US,D,20220113,000000,60.7413,60.7705,60.0723,60.1306,4616325.061455,0
+VEU.US,D,20220114,000000,59.918,60.1985,59.7373,60.1015,7092935.3975403,0
+VEU.US,D,20220118,000000,59.3849,59.5296,59.0887,59.2198,6539148.4589542,0
+VEU.US,D,20220119,000000,59.5878,59.6606,59.2246,59.2683,7515735.6403029,0
+VEU.US,D,20220120,000000,59.6558,59.9665,59.045,59.1033,7382788.0935502,0
+VEU.US,D,20220121,000000,58.9965,58.9965,58.2507,58.2605,8762420.7684358,0
+VEU.US,D,20220124,000000,57.2622,57.6399,56.1464,57.6108,13968785.853779,0
+VEU.US,D,20220125,000000,57.068,57.7565,56.632,57.369,14309561.972006,0
+VEU.US,D,20220126,000000,57.9691,58.0953,56.7971,57,10359468.96926,0
+VEU.US,D,20220127,000000,57.136,57.34,56.5204,56.6806,7916031.4111606,0
+VEU.US,D,20220128,000000,56.4185,56.8554,56.0261,56.8263,7651694.49384,0
+VEU.US,D,20220131,000000,57.0777,58.042,57.0389,57.9691,7089506.99799,0
+VEU.US,D,20220201,000000,58.2993,58.5023,57.873,58.5023,5425064.8450571,0
+VEU.US,D,20220202,000000,58.9003,58.9003,58.473,58.8032,5185515.5963381,0
+VEU.US,D,20220203,000000,58.1924,58.4157,57.9498,57.9885,5422691.0207965,0
+VEU.US,D,20220204,000000,57.7856,58.3478,57.6982,58.0953,4942550.3063731,0
+VEU.US,D,20220207,000000,58.076,58.4497,58.0274,58.173,4117234.9472945,0
+VEU.US,D,20220208,000000,58.1245,58.609,58.0662,58.5508,4726678.5385973,0
+VEU.US,D,20220209,000000,59.2392,59.4625,59.181,59.4528,4583685.7502666,0
+VEU.US,D,20220210,000000,58.7449,59.5975,58.6868,58.7838,5255106.2370136,0
+VEU.US,D,20220211,000000,58.7935,59.0255,57.8439,58.0079,7168670.1751087,0
+VEU.US,D,20220214,000000,57.7856,57.8399,57.2719,57.6302,7395736.506751,0
+VEU.US,D,20220215,000000,58.309,58.7255,58.2605,58.706,4392873.5337843,0
+VEU.US,D,20220216,000000,58.4925,59.0984,58.4925,58.9392,6442067.8004971,0
+VEU.US,D,20220217,000000,58.5604,58.6382,58.0662,58.1343,5146142.0392324,0
+VEU.US,D,20220218,000000,58.076,58.1585,57.6157,57.7759,6421933.0334179,0
+VEU.US,D,20220222,000000,57.1845,57.5185,56.6903,57.0583,6670011.5717359,0
+VEU.US,D,20220223,000000,57.5429,57.5429,56.4573,56.5641,6215464.9052615,0
+VEU.US,D,20220224,000000,54.3638,55.7747,54.2764,55.7115,9949366.8840391,0
+VEU.US,D,20220225,000000,56.1767,57.0098,56.0212,56.9904,9550771.4098644,0
+VEU.US,D,20220228,000000,55.9144,56.5737,55.7794,56.1961,9138666.2495077,0
+VEU.US,D,20220301,000000,55.8173,56.1281,54.8094,55.1784,7765127.2484397,0
+VEU.US,D,20220302,000000,55.3619,55.7794,55.1299,55.6727,5079792.3638271,0
+VEU.US,D,20220303,000000,55.5367,55.5367,54.6259,54.7706,5456236.6076244,0
+VEU.US,D,20220304,000000,53.5209,53.5986,53.0656,53.5598,7896321.9757167,0
+VEU.US,D,20220307,000000,52.9782,53.1141,51.6304,51.8051,13100345.162417,0
+VEU.US,D,20220308,000000,52.2218,52.9296,51.5633,52.0576,17940712.890426,0
+VEU.US,D,20220309,000000,53.4433,54.122,53.1141,53.8987,8965937.3216114,0
+VEU.US,D,20220310,000000,53.1529,53.5307,52.9335,53.2198,5928580.2619713,0
+VEU.US,D,20220311,000000,53.6278,53.686,52.5131,52.5519,5777694.6367066,0
+VEU.US,D,20220314,000000,52.949,53.2151,52.3674,52.5131,6194196.2637741,0
+VEU.US,D,20220315,000000,52.4548,52.9257,52.2315,52.8518,8056008.7732722,0
+VEU.US,D,20220316,000000,54.2279,55.1882,53.8695,55.1882,10026677.34539,0
+VEU.US,D,20220317,000000,54.8872,55.5562,54.8094,55.4591,5791267.1442683,0
+VEU.US,D,20220318,000000,55.0231,56.1379,54.9746,56.0795,3989596.3220442,0
+VEU.US,D,20220321,000000,55.7164,55.8717,55.3474,55.6485,4897792.6480812,0
+VEU.US,D,20220322,000000,56.0756,56.3282,56.0514,56.2796,5827950.7104983,0
+VEU.US,D,20220323,000000,55.7359,56.0514,55.6096,55.6678,7503621.4126341,0
+VEU.US,D,20220324,000000,55.8232,56.0611,55.6485,56.0368,4328027.4520538,0
+VEU.US,D,20220325,000000,55.8911,56.0368,55.6226,56.0271,3521074.4732639,0
+VEU.US,D,20220328,000000,55.7359,55.9353,55.4931,55.9299,3957125.9076796,0
+VEU.US,D,20220329,000000,56.9884,57.1147,56.5709,56.9884,3650435.0222294,0
+VEU.US,D,20220330,000000,56.833,57.0574,56.6146,56.8039,4092597.6380603,0
+VEU.US,D,20220331,000000,56.4349,56.5766,55.8717,55.9204,3901283.8804002,0
+VEU.US,D,20220401,000000,56.4349,56.5417,56.1144,56.5029,3532170.1706968,0
+VEU.US,D,20220404,000000,56.6679,56.9835,56.5806,56.9495,2530033.2253222,0
+VEU.US,D,20220405,000000,56.6972,56.7942,56.0271,56.1437,4156189.3519169,0
+VEU.US,D,20220406,000000,55.6096,55.7552,55.2017,55.4833,4362329.9850126,0
+VEU.US,D,20220407,000000,55.4348,55.6096,55.0169,55.4445,3952691.3361977,0
+VEU.US,D,20220408,000000,55.3182,55.6776,55.2212,55.4833,3193629.8756669,0
+VEU.US,D,20220411,000000,55.1338,55.2843,54.8182,54.8716,4204921.2348601,0
+VEU.US,D,20220412,000000,55.0464,55.1435,54.4346,54.5415,4309832.9387303,0
+VEU.US,D,20220413,000000,54.6579,55.1726,54.6094,55.1435,4192209.6891562,0
+VEU.US,D,20220414,000000,55.1435,55.192,54.7454,54.7939,3065334.2005779,0
+VEU.US,D,20220418,000000,54.4541,54.8424,54.4056,54.5123,3170476.5927927,0
+VEU.US,D,20220419,000000,54.1919,54.6677,54.1239,54.6677,3530971.4151917,0
+VEU.US,D,20220420,000000,54.9686,55.0269,54.7067,54.8619,4123517.0852508,0
+VEU.US,D,20220421,000000,55.2017,55.2843,54.0366,54.1239,3798568.8650975,0
+VEU.US,D,20220422,000000,54.0269,54.1012,53.2597,53.318,5712688.9268806,0
+VEU.US,D,20220425,000000,52.6286,53.0218,52.2693,52.9684,6072047.8151541,0
+VEU.US,D,20220426,000000,52.6286,52.6286,51.643,51.6479,5860139.9734429,0
+VEU.US,D,20220427,000000,51.8615,52.2498,51.6479,51.9877,7772817.2032134,0
+VEU.US,D,20220428,000000,52.3276,52.8471,51.8808,52.7645,5240207.2714704,0
+VEU.US,D,20220429,000000,53.1044,53.4006,52.2693,52.2984,5196926.4305276,0
+VEU.US,D,20220502,000000,52.1431,52.3664,51.5545,52.1819,9468921.331446,0
+VEU.US,D,20220503,000000,52.4636,52.7256,52.347,52.58,4939155.8921594,0
+VEU.US,D,20220504,000000,52.4636,53.4928,51.9343,53.4248,5286217.2379189,0
+VEU.US,D,20220505,000000,52.5898,52.6092,51.2303,51.677,7908089.14101,0
+VEU.US,D,20220506,000000,51.2885,51.4537,50.7643,51.1333,9031151.0628911,0
+VEU.US,D,20220509,000000,50.2205,50.3273,49.5262,49.6379,9658091.9531902,0
+VEU.US,D,20220510,000000,50.3953,50.4827,49.5105,49.8807,8500275.3903892,0
+VEU.US,D,20220511,000000,50.1137,50.638,49.5552,49.5893,9086854.0592485,0
+VEU.US,D,20220512,000000,49.23,49.8612,49.0212,49.434,10932196.038856,0
+VEU.US,D,20220513,000000,50.104,50.8031,50.0942,50.774,4480573.2095129,0
+VEU.US,D,20220516,000000,50.5312,51.0265,50.405,50.7933,5033450.7828833,0
+VEU.US,D,20220517,000000,51.7158,51.7935,51.4051,51.7935,5617611.3435588,0
+VEU.US,D,20220518,000000,51.3954,51.4828,50.5215,50.5895,9442824.7124603,0
+VEU.US,D,20220519,000000,50.5798,51.4042,50.5798,51.1333,8157209.8963134,0
+VEU.US,D,20220520,000000,51.6963,51.7643,50.774,51.4245,5626067.5131914,0
+VEU.US,D,20220523,000000,51.8808,52.2596,51.745,52.1431,3793405.1536692,0
+VEU.US,D,20220524,000000,51.7643,51.9391,51.3954,51.8032,3943030.2319078,0
+VEU.US,D,20220525,000000,51.5023,52.0848,51.5023,51.9003,3472055.2597485,0
+VEU.US,D,20220526,000000,51.9488,52.6188,51.9343,52.5023,2750634.1041628,0
+VEU.US,D,20220527,000000,52.8811,53.1529,52.8325,53.1433,2831726.2065918,0
+VEU.US,D,20220531,000000,53.4248,53.5413,53.1189,53.1529,3056628.8051443,0
+VEU.US,D,20220601,000000,53.4346,53.4928,52.4926,52.6966,2962604.7672536,0
+VEU.US,D,20220602,000000,53.0558,53.7258,52.8568,53.7258,4601286.0351311,0
+VEU.US,D,20220603,000000,53.0752,53.1966,52.7937,52.9005,2199301.3188144,0
+VEU.US,D,20220606,000000,53.5413,53.6579,53.017,53.1141,2292972.1151774,0
+VEU.US,D,20220607,000000,52.648,53.318,52.648,53.318,2483539.2252935,0
+VEU.US,D,20220608,000000,52.9976,53.2112,52.797,52.8811,2028428.1962618,0
+VEU.US,D,20220609,000000,52.5412,52.648,51.7547,51.7547,5878175.8885295,0
+VEU.US,D,20220610,000000,51.0847,51.1234,50.5846,50.7448,7401003.2040474,0
+VEU.US,D,20220613,000000,49.4728,49.701,48.9339,49.0359,7288974.1468304,0
+VEU.US,D,20220614,000000,49.1621,49.3757,48.5503,48.929,6060126.1710587,0
+VEU.US,D,20220615,000000,49.3174,50.0263,48.7932,49.7447,4659584.2753655,0
+VEU.US,D,20220616,000000,48.5212,48.7932,48.1912,48.4921,7079422.6217822,0
+VEU.US,D,20220617,000000,48.5892,48.7737,48.0552,48.3464,5974308.0471411,0
+VEU.US,D,20220621,000000,49.1206,49.3367,49.0716,49.1304,4723500.8784779,0
+VEU.US,D,20220622,000000,48.4624,48.983,48.3151,48.5999,9238628.8077215,0
+VEU.US,D,20220623,000000,48.5901,48.7178,48.1087,48.5606,4869495.6954358,0
+VEU.US,D,20220624,000000,49.1402,49.877,49.1108,49.8673,5441464.722202,0
+VEU.US,D,20220627,000000,49.8673,50.0735,49.7199,49.8181,7520743.9413062,0
+VEU.US,D,20220628,000000,50.162,50.3977,49.5332,49.5725,5974560.0218484,0
+VEU.US,D,20220629,000000,49.4546,49.6216,49.2582,49.2876,3535743.105679,0
+VEU.US,D,20220630,000000,48.5311,49.1304,48.3003,49.0813,5592211.1117757,0
+VEU.US,D,20220701,000000,48.4624,49.0715,48.2659,49.0715,4683961.4425982,0
+VEU.US,D,20220705,000000,47.6863,48.2167,47.4996,48.1971,4606645.5793587,0
+VEU.US,D,20220706,000000,48.0694,48.2364,47.7305,48.1087,4180017.8756302,0
+VEU.US,D,20220707,000000,48.5704,48.9536,48.5704,48.9241,4229306.7893406,0
+VEU.US,D,20220708,000000,48.7865,49.1452,48.5999,48.9831,2629025.3809717,0
+VEU.US,D,20220711,000000,48.2561,48.315,47.976,48.0399,3141332.0414725,0
+VEU.US,D,20220712,000000,47.8926,48.2855,47.8336,47.9712,4116510.8885915,0
+VEU.US,D,20220713,000000,47.3129,48.094,47.3041,47.8926,4120812.5479475,0
+VEU.US,D,20220714,000000,47.0281,47.3375,46.6547,47.2933,4909366.967792,0
+VEU.US,D,20220715,000000,47.5192,47.8631,47.2638,47.8533,6301506.4909763,0
+VEU.US,D,20220718,000000,48.5115,48.6981,48.0399,48.1186,3502054.5779817,0
+VEU.US,D,20220719,000000,48.8848,49.2483,48.8161,49.2385,2703786.3069221,0
+VEU.US,D,20220720,000000,49.0715,49.2188,48.7571,48.9732,3982865.2744987,0
+VEU.US,D,20220721,000000,48.9732,49.543,48.9241,49.5037,3188596.3455143,0
+VEU.US,D,20220722,000000,49.602,49.8377,49.0813,49.2582,2529913.1543172,0
+VEU.US,D,20220725,000000,49.5627,49.6511,49.3515,49.6117,3794372.9946642,0
+VEU.US,D,20220726,000000,49.3269,49.4153,48.9978,49.0223,3570468.8768415,0
+VEU.US,D,20220727,000000,49.484,50.157,49.317,50.0637,3931925.3216318,0
+VEU.US,D,20220728,000000,50.0637,50.4075,49.6953,50.3486,3196973.6896933,0
+VEU.US,D,20220729,000000,50.2405,50.7416,50.0931,50.7416,5537817.4130036,0
+VEU.US,D,20220801,000000,50.5942,50.8988,50.383,50.6728,3794736.3861432,0
+VEU.US,D,20220802,000000,50.2602,50.5648,50.0146,50.0244,2840102.8992805,0
+VEU.US,D,20220803,000000,50.2208,50.4371,49.9261,50.3584,2987170.5863192,0
+VEU.US,D,20220804,000000,50.5156,50.7091,50.4174,50.6335,2770882.4210052,0
+VEU.US,D,20220805,000000,50.0931,50.3977,50.0441,50.3388,3110129.2336397,0
+VEU.US,D,20220808,000000,50.6925,50.8939,50.4174,50.5058,2400381.9053728,0
+VEU.US,D,20220809,000000,50.5255,50.5844,50.1718,50.27,2768085.2227301,0
+VEU.US,D,20220810,000000,51.1247,51.3699,50.938,51.272,3123953.3783901,0
+VEU.US,D,20220811,000000,51.5766,51.8075,51.2591,51.3507,1782969.6035728,0
+VEU.US,D,20220812,000000,51.3801,51.7829,51.2818,51.7829,1873372.6495717,0
+VEU.US,D,20220815,000000,51.2524,51.5177,51.2416,51.4587,2780168.7528333,0
+VEU.US,D,20220816,000000,51.272,51.5963,51.2327,51.5275,3476774.9494658,0
+VEU.US,D,20220817,000000,51.0559,51.4126,50.9193,51.1542,3207013.2699652,0
+VEU.US,D,20220818,000000,51.0461,51.0756,50.7809,50.9577,3435196.6532714,0
+VEU.US,D,20220819,000000,50.5451,50.5451,50.1718,50.2995,3261902.6876456,0
+VEU.US,D,20220822,000000,49.7886,49.8181,49.4938,49.5921,3969103.2218498,0
+VEU.US,D,20220823,000000,49.543,50.0097,49.4939,49.7002,4478204.5048512,0
+VEU.US,D,20220824,000000,49.5037,49.9654,49.4644,49.7591,3205275.709028,0
+VEU.US,D,20220825,000000,49.9851,50.4665,49.9213,50.4665,3948149.6823692,0
+VEU.US,D,20220826,000000,50.5451,50.6138,49.2876,49.317,2868955.3683879,0
+VEU.US,D,20220829,000000,49.15,49.4006,49.0568,49.15,2897392.532948,0
+VEU.US,D,20220830,000000,49.435,49.4438,48.5754,48.7178,3458520.8895433,0
+VEU.US,D,20220831,000000,48.8357,49.0026,48.5017,48.5115,4151317.0741148,0
+VEU.US,D,20220901,000000,47.9024,47.9908,47.4702,47.9712,4435432.208083,0
+VEU.US,D,20220902,000000,48.207,48.5213,47.5291,47.6765,4052153.9522952,0
+VEU.US,D,20220906,000000,47.7452,47.8042,47.2736,47.4013,5155779.9813415,0
+VEU.US,D,20220907,000000,47.0477,47.7943,47.0378,47.7747,4461276.7729318,0
+VEU.US,D,20220908,000000,47.2835,47.8336,47.2245,47.814,3871895.4922741,0
+VEU.US,D,20220909,000000,48.5606,48.8848,48.5508,48.8749,3899018.5436707,0
+VEU.US,D,20220912,000000,49.3956,49.6904,49.3553,49.543,5483725.0136091,0
+VEU.US,D,20220913,000000,48.5999,48.8347,47.814,47.8827,3481530.5936948,0
+VEU.US,D,20220914,000000,48.0694,48.261,47.8141,48.089,3975272.7337658,0
+VEU.US,D,20220915,000000,47.755,48.1283,47.5536,47.6666,5403409.3893373,0
+VEU.US,D,20220916,000000,47.1951,47.4358,47.0281,47.2835,4216218.5886779,0
+VEU.US,D,20220919,000000,46.76,47.5008,46.76,47.481,5258376.6447968,0
+VEU.US,D,20220920,000000,46.9674,47.0464,46.5913,46.8489,4640895.9169745,0
+VEU.US,D,20220921,000000,46.7501,47.0958,46.1574,46.1871,5404750.0962262,0
+VEU.US,D,20220922,000000,46.276,46.381,45.8414,46.029,5561118.0054818,0
+VEU.US,D,20220923,000000,45.0512,45.1104,44.35,44.6462,6554888.248132,0
+VEU.US,D,20220926,000000,44.2807,44.5869,43.8066,43.9943,8068552.5305652,0
+VEU.US,D,20220927,000000,44.2708,44.4783,43.5794,43.8066,7217683.1917001,0
+VEU.US,D,20220928,000000,43.7375,44.7795,43.609,44.6857,6841305.5976754,0
+VEU.US,D,20220929,000000,43.9844,44.0302,43.451,44.0041,5484121.601404,0
+VEU.US,D,20220930,000000,43.8066,44.34,43.7473,43.8165,5449535.8367912,0
+VEU.US,D,20221003,000000,44.261,44.8437,44.0634,44.6956,5919949.6160598,0
+VEU.US,D,20221004,000000,45.7327,46.3747,45.713,46.3254,6117389.7659506,0
+VEU.US,D,20221005,000000,45.7525,46.1673,45.4265,45.9401,4701470.1066683,0
+VEU.US,D,20221006,000000,45.545,45.7525,45.229,45.2783,4891146.1259807,0
+VEU.US,D,20221007,000000,44.9721,45.0709,44.3597,44.4881,4385901.5801954,0
+VEU.US,D,20221010,000000,44.4289,44.4585,43.9054,44.1326,5133909.6032584,0
+VEU.US,D,20221011,000000,43.8066,44.2215,43.451,43.5597,5225227.482256,0
+VEU.US,D,20221012,000000,43.5103,43.6979,43.3424,43.4905,5254861.576161,0
+VEU.US,D,20221013,000000,42.7991,44.3894,42.5324,44.1918,7511418.2014104,0
+VEU.US,D,20221014,000000,44.419,44.5474,43.4609,43.4905,5866792.3021799,0
+VEU.US,D,20221017,000000,44.4091,44.7845,44.4091,44.6067,6855289.9418765,0
+VEU.US,D,20221018,000000,45.1796,45.2388,44.4783,44.8141,5142764.0935489,0
+VEU.US,D,20221019,000000,44.3301,44.5375,43.9745,44.2116,5299476.2203552,0
+VEU.US,D,20221020,000000,44.3499,44.9129,44.1622,44.2511,5031648.6433609,0
+VEU.US,D,20221021,000000,43.9153,45.0215,43.8165,44.9919,5650431.3234486,0
+VEU.US,D,20221024,000000,44.4388,44.6264,44.0733,44.498,8743531.763025,0
+VEU.US,D,20221025,000000,44.7351,45.3376,44.7153,45.308,4396694.8252203,0
+VEU.US,D,20221026,000000,45.3475,46.1327,45.3376,45.8018,4943040.971373,0
+VEU.US,D,20221027,000000,45.6438,46.0142,45.4166,45.4364,7876377.8967962,0
+VEU.US,D,20221028,000000,45.1894,45.6636,45.0907,45.6636,4375860.5517594,0
+VEU.US,D,20221031,000000,45.1598,45.4067,45.1203,45.308,6973241.1476604,0
+VEU.US,D,20221101,000000,46.3056,46.3155,45.6537,45.8018,5280914.7951338,0
+VEU.US,D,20221102,000000,45.8809,46.4241,45.1894,45.1894,10648132.01707,0
+VEU.US,D,20221103,000000,44.7054,45.1993,44.6462,45.0314,7054096.8379246,0
+VEU.US,D,20221104,000000,46.4636,46.8291,46.1377,46.7698,7320937.320472,0
+VEU.US,D,20221107,000000,47.0069,47.0662,46.7402,46.8982,5535098.1958595,0
+VEU.US,D,20221108,000000,47.1254,47.6291,47.0267,47.3724,6843033.772261,0
+VEU.US,D,20221109,000000,47.0365,47.323,46.6167,46.6414,5649859.3148717,0
+VEU.US,D,20221110,000000,48.2712,48.9626,48.1033,48.9626,7854396.5689678,0
+VEU.US,D,20221111,000000,49.5059,50.0294,49.3528,49.9504,3500397.8812985,0
+VEU.US,D,20221114,000000,49.5948,49.8319,49.4498,49.4763,5010500.5244861,0
+VEU.US,D,20221115,000000,50.3949,50.468,49.5503,49.9306,16058523.23151,0
+VEU.US,D,20221116,000000,49.8319,49.9208,49.5158,49.6343,5285007.9467739,0
+VEU.US,D,20221117,000000,48.9429,49.6541,48.9133,49.6442,4308525.5244073,0
+VEU.US,D,20221118,000000,49.7035,49.7825,49.4417,49.6343,4400643.2030082,0
+VEU.US,D,20221121,000000,49.1503,49.259,48.9577,49.1898,4447514.4969688,0
+VEU.US,D,20221122,000000,49.4565,49.7825,49.3775,49.7627,4094882.8519223,0
+VEU.US,D,20221123,000000,49.8516,50.3208,49.8319,50.2566,4892175.7414193,0
+VEU.US,D,20221125,000000,50.2961,50.4936,50.2582,50.3949,1417342.0876905,0
+VEU.US,D,20221128,000000,50.1282,50.4245,49.7825,49.8121,4327849.2902631,0
+VEU.US,D,20221129,000000,50.1677,50.4443,50.0887,50.2072,3362955.8629063,0
+VEU.US,D,20221130,000000,50.8097,51.432,50.3554,51.2641,6116362.1753212,0
+VEU.US,D,20221201,000000,51.6691,51.7827,51.2838,51.5308,4472861.057558,0
+VEU.US,D,20221202,000000,51.0567,51.7036,51.027,51.5703,3858328.4518173,0
+VEU.US,D,20221205,000000,51.4123,51.5071,50.7208,50.8492,3150995.8068017,0
+VEU.US,D,20221206,000000,50.9579,51.032,50.464,50.6319,4816231.2256804,0
+VEU.US,D,20221207,000000,50.5529,50.7406,50.3751,50.5628,4144816.66968,0
+VEU.US,D,20221208,000000,50.711,50.9727,50.5825,50.9184,3275617.746238,0
+VEU.US,D,20221209,000000,50.9776,51.2513,50.8245,50.8295,4254292.0244791,0
+VEU.US,D,20221212,000000,50.7801,50.8789,50.543,50.8789,4032596.6861159,0
+VEU.US,D,20221213,000000,52.1333,52.242,51.353,51.4913,6908294.3826677,0
+VEU.US,D,20221214,000000,51.5209,51.8024,51.0764,51.432,6182972.3210076,0
+VEU.US,D,20221215,000000,50.8295,50.8887,50.0222,50.1874,4610311.1751867,0
+VEU.US,D,20221216,000000,49.9208,50.1578,49.7232,49.901,4443439.5686108,0
+VEU.US,D,20221219,000000,50.1,50.1599,49.7,49.82,5051094,0
+VEU.US,D,20221220,000000,49.83,50.19,49.8,49.96,5147790,0
+VEU.US,D,20221221,000000,50.18,50.57,50.13,50.47,3842423,0
+VEU.US,D,20221222,000000,50.28,50.3,49.645,50.07,7378796,0
+VEU.US,D,20221223,000000,49.99,50.275,49.875,50.2,4755866,0
+VEU.US,D,20221227,000000,50.35,50.66,50.32,50.48,7397523,0
+VEU.US,D,20221228,000000,50.51,50.64,49.89,49.89,3834648,0
+VEU.US,D,20221229,000000,50.4,50.76,50.38,50.67,3174661,0
+VEU.US,D,20221230,000000,50.37,50.5579,50.05,50.14,4697201,0
+VEU.US,D,20230103,000000,50.64,50.99,50.29,50.5,3481107,0
+VEU.US,D,20230104,000000,51.22,51.485,50.9,51.37,3548601,0
+VEU.US,D,20230105,000000,50.93,51.13,50.815,50.93,4053386,0
+VEU.US,D,20230106,000000,51.28,52.205,50.995,52.18,3195371,0
+VEU.US,D,20230109,000000,52.63,52.9,52.4347,52.45,3256791,0
+VEU.US,D,20230110,000000,52.48,52.65,52.27,52.65,4519015,0
+VEU.US,D,20230111,000000,52.77,52.97,52.65,52.97,3538044,0
+VEU.US,D,20230112,000000,53.26,53.66,52.77,53.56,3351458,0
+VEU.US,D,20230113,000000,53.4,53.92,53.37,53.91,2787238,0
+VEU.US,D,20230117,000000,53.94,54.1144,53.78,53.94,4473639,0
+VEU.US,D,20230118,000000,54.49,54.58,53.67,53.69,3550005,0
+VEU.US,D,20230119,000000,53.62,53.895,53.48,53.79,2578880,0
+VEU.US,D,20230120,000000,53.82,54.35,53.7,54.35,3092807,0
+VEU.US,D,20230123,000000,54.21,54.6699,54.18,54.58,4719709,0
+VEU.US,D,20230124,000000,54.38,54.655,54.2,54.59,2141573,0
+VEU.US,D,20230125,000000,54.36,54.85,54.25,54.82,2166611,0
+VEU.US,D,20230126,000000,55.01,55.07,54.61,55.02,2369913,0
+VEU.US,D,20230127,000000,54.74,54.9809,54.61,54.86,2078768,0
+VEU.US,D,20230130,000000,54.49,54.675,54.27,54.27,3124848,0
+VEU.US,D,20230131,000000,54.12,54.527,53.975,54.5,3033339,0
+VEU.US,D,20230201,000000,54.53,55.235,54.14,55.03,4325604,0
+VEU.US,D,20230202,000000,55.18,55.18,54.6,54.88,2090133,0
+VEU.US,D,20230203,000000,54.31,54.71,54.1301,54.24,9037715,0
+VEU.US,D,20230206,000000,53.6,53.755,53.35,53.66,3897253,0
+VEU.US,D,20230207,000000,53.53,54.14,53.345,54.07,2833021,0
+VEU.US,D,20230208,000000,54.03,54.1,53.67,53.82,2137072,0
+VEU.US,D,20230209,000000,54.53,54.55,53.77,53.88,2312041,0
+VEU.US,D,20230210,000000,53.74,53.74,53.44,53.62,2587039,0
+VEU.US,D,20230213,000000,53.72,54.16,53.68,54.11,1319491,0
+VEU.US,D,20230214,000000,53.83,54.41,53.68,54.16,3916442,0
+VEU.US,D,20230215,000000,53.45,53.9,53.42,53.9,1753584,0
+VEU.US,D,20230216,000000,53.46,53.96,53.38,53.67,2461945,0
+VEU.US,D,20230217,000000,53.33,53.62,53.19,53.59,1935226,0
+VEU.US,D,20230221,000000,53.2,53.37,52.92,52.95,1921127,0
+VEU.US,D,20230222,000000,52.89,52.95,52.54,52.67,1927649,0
+VEU.US,D,20230223,000000,53,53.07,52.49,52.92,2328208,0
+VEU.US,D,20230224,000000,51.99,52.16,51.7991,52.04,2759740,0
+VEU.US,D,20230227,000000,52.51,52.65,52.38,52.5,1826854,0
+VEU.US,D,20230228,000000,52.34,52.47,52.11,52.11,2293467,0
+VEU.US,D,20230301,000000,52.76,52.85,52.49,52.66,3104865,0
+VEU.US,D,20230302,000000,52.34,52.845,52.28,52.8,1677615,0
+VEU.US,D,20230303,000000,53.02,53.495,52.92,53.47,1560912,0
+VEU.US,D,20230306,000000,53.38,53.56,53.27,53.34,1634878,0
+VEU.US,D,20230307,000000,53.21,53.21,52.34,52.4,3479189,0
+VEU.US,D,20230308,000000,52.51,52.81,52.445,52.66,2403999,0
+VEU.US,D,20230309,000000,52.61,52.7434,51.97,52.01,3060744,0
+VEU.US,D,20230310,000000,52.06,52.22,51.525,51.55,4714177,0
+VEU.US,D,20230313,000000,51.16,51.745,51.04,51.35,6457114,0
+VEU.US,D,20230314,000000,51.66,51.85,51.465,51.79,4167985,0
+VEU.US,D,20230315,000000,50.18,50.48,49.85,50.42,5522773,0
+VEU.US,D,20230316,000000,50.25,51.21,50.18,51.21,5496879,0
+VEU.US,D,20230317,000000,50.91,50.95,50.495,50.68,2921730,0
+VEU.US,D,20230320,000000,50.9,51.29,50.83,51.19,2248040,0
+VEU.US,D,20230321,000000,51.78,51.89,51.515,51.78,1847465,0
+VEU.US,D,20230322,000000,51.94,52.57,51.66,51.7,2524481,0
+VEU.US,D,20230323,000000,52.3,52.59,51.65,51.89,3112843,0
+VEU.US,D,20230324,000000,51.5,51.77,51.2838,51.74,2302877,0
+VEU.US,D,20230327,000000,51.9,52.0575,51.75,52.01,2000453,0
+VEU.US,D,20230328,000000,52.09,52.3,52.0601,52.25,1207206,0
+VEU.US,D,20230329,000000,52.61,52.745,52.525,52.69,2781728,0
+VEU.US,D,20230330,000000,53.26,53.37,53.175,53.31,2557619,0
+VEU.US,D,20230331,000000,53.41,53.56,53.335,53.47,2068305,0
+VEU.US,D,20230403,000000,53.59,53.87,53.51,53.86,1873267,0
+VEU.US,D,20230404,000000,53.82,54,53.67,53.85,1417250,0
+VEU.US,D,20230405,000000,53.64,53.705,53.2821,53.48,1794697,0
+VEU.US,D,20230406,000000,53.4,53.78,53.325,53.65,1211507,0
+VEU.US,D,20230410,000000,53.35,53.67,53.3132,53.67,1176594,0
+VEU.US,D,20230411,000000,53.85,54,53.83,53.9,1554976,0
+VEU.US,D,20230412,000000,54.3,54.358,53.94,54.06,1861758,0
+VEU.US,D,20230413,000000,54.52,54.8,54.49,54.75,1392112,0
+VEU.US,D,20230414,000000,54.66,54.8369,54.3,54.52,1687724,0
+VEU.US,D,20230417,000000,54.46,54.55,54.275,54.55,2792221,0
+VEU.US,D,20230418,000000,54.75,54.83,54.5925,54.74,1296592,0
+VEU.US,D,20230419,000000,54.37,54.5,54.33,54.41,1058837,0
+VEU.US,D,20230420,000000,54.3,54.5899,54.283,54.43,4076971,0
+VEU.US,D,20230421,000000,54.36,54.4659,54.09,54.44,2167924,0
+VEU.US,D,20230424,000000,54.43,54.51,54.34,54.5,2562684,0
+VEU.US,D,20230425,000000,54.11,54.13,53.65,53.66,1537551,0
+VEU.US,D,20230426,000000,54.03,54.0591,53.65,53.72,2089282,0
+VEU.US,D,20230427,000000,54.01,54.41,53.91,54.38,1275977,0
+VEU.US,D,20230428,000000,54.09,54.4808,54.07,54.48,2028333,0
+VEU.US,D,20230501,000000,54.46,54.67,54.35,54.36,2162449,0
+VEU.US,D,20230502,000000,53.97,53.97,53.51,53.82,2277928,0
+VEU.US,D,20230503,000000,53.92,54.27,53.87,53.88,1748733,0
+VEU.US,D,20230504,000000,53.92,54.12,53.815,53.95,1859978,0
+VEU.US,D,20230505,000000,54.25,54.82,54.19,54.74,1410784,0
+VEU.US,D,20230508,000000,54.9,54.9,54.6692,54.78,1253346,0
+VEU.US,D,20230509,000000,54.33,54.6,54.275,54.56,1294766,0
+VEU.US,D,20230510,000000,54.62,54.62,54.14,54.48,2411583,0
+VEU.US,D,20230511,000000,54.12,54.29,53.9,54.29,2131504,0
+VEU.US,D,20230512,000000,54.28,54.28,53.88,54.04,1406678,0
+VEU.US,D,20230515,000000,54.34,54.625,54.2403,54.62,1905281,0
+VEU.US,D,20230516,000000,54.35,54.44,54.1,54.1,1322098,0
+VEU.US,D,20230517,000000,54.21,54.3962,53.98,54.39,1496469,0
+VEU.US,D,20230518,000000,54.23,54.25,53.95,54.24,3091789,0
+VEU.US,D,20230519,000000,54.42,54.57,54.325,54.43,2334763,0
+VEU.US,D,20230522,000000,54.51,54.67,54.51,54.55,1942153,0
+VEU.US,D,20230523,000000,54.12,54.1871,53.76,53.77,1681041,0
+VEU.US,D,20230524,000000,53.38,53.41,53.08,53.1,2537237,0
+VEU.US,D,20230525,000000,53.16,53.16,52.84,53.03,1995010,0
+VEU.US,D,20230526,000000,53.31,53.7099,53.31,53.67,1714663,0
+VEU.US,D,20230530,000000,53.51,53.52,52.945,53.12,1961407,0
+VEU.US,D,20230531,000000,52.65,52.685,52.235,52.62,2879782,0
+VEU.US,D,20230601,000000,52.84,53.475,52.84,53.45,2402663,0
+VEU.US,D,20230602,000000,54.15,54.2675,54.08,54.21,2119142,0
+VEU.US,D,20230605,000000,54.14,54.17,53.925,53.96,1653711,0
+VEU.US,D,20230606,000000,54.02,54.465,54.0142,54.42,1776362,0
+VEU.US,D,20230607,000000,54.29,54.495,53.98,54.05,1993659,0
+VEU.US,D,20230608,000000,54.22,54.52,54.15,54.51,1058280,0
+VEU.US,D,20230609,000000,54.55,54.6883,54.45,54.55,1706355,0
+VEU.US,D,20230612,000000,54.67,54.74,54.5421,54.71,1133280,0
+VEU.US,D,20230613,000000,55.23,55.3757,55.155,55.27,2387339,0
+VEU.US,D,20230614,000000,55.49,55.69,55.15,55.48,1855965,0
+VEU.US,D,20230615,000000,55.5,56.05,55.5,56.04,4144683,0
+VEU.US,D,20230616,000000,56.26,56.26,55.855,55.86,1786244,0
+VEU.US,D,20230620,000000,54.63,54.7,54.33,54.43,1698499,0
+VEU.US,D,20230621,000000,54.3,54.62,54.28,54.48,1247540,0
+VEU.US,D,20230622,000000,54.12,54.245,54.05,54.21,2430516,0
+VEU.US,D,20230623,000000,53.32,53.47,53.27,53.36,3178057,0
+VEU.US,D,20230626,000000,53.46,53.615,53.43,53.5,2347641,0
+VEU.US,D,20230627,000000,53.72,54.01,53.5895,53.99,1879547,0
+VEU.US,D,20230628,000000,53.84,54,53.76,53.92,2386889,0
+VEU.US,D,20230629,000000,53.62,53.8,53.62,53.78,1497388,0
+VEU.US,D,20230630,000000,54.24,54.46,54.19,54.41,2143629,0
+VEU.US,D,20230703,000000,54.55,54.7,54.51,54.61,1747743,0
+VEU.US,D,20230705,000000,54.24,54.24,53.989,54.04,2075175,0
+VEU.US,D,20230706,000000,53.28,53.3,52.81,53.04,1902176,0
+VEU.US,D,20230707,000000,53.14,53.775,53.14,53.53,1881239,0
+VEU.US,D,20230710,000000,53.37,53.66,53.34,53.66,1222128,0
+VEU.US,D,20230711,000000,53.9,54.14,53.754,54.13,1249686,0
+VEU.US,D,20230712,000000,54.83,55.23,54.795,55.19,5370045,0
+VEU.US,D,20230713,000000,55.72,56.08,55.72,56.02,2299997,0
+VEU.US,D,20230714,000000,55.95,55.96,55.65,55.69,2653588,0
+VEU.US,D,20230717,000000,55.47,55.73,55.3401,55.66,1620616,0
+VEU.US,D,20230718,000000,55.66,55.925,55.58,55.84,2031644,0
+VEU.US,D,20230719,000000,55.9,56.03,55.715,55.84,1784385,0
+VEU.US,D,20230720,000000,55.7,55.7999,55.44,55.53,2018589,0
+VEU.US,D,20230721,000000,55.64,55.66,55.475,55.56,2661113,0
+VEU.US,D,20230724,000000,55.52,55.86,55.47,55.74,1436885,0
+VEU.US,D,20230725,000000,55.85,56.019,55.85,55.91,2054294,0
+VEU.US,D,20230726,000000,55.67,56.276,55.65,56.13,1749208,0
+VEU.US,D,20230727,000000,56.44,56.44,55.76,55.81,2548982,0
+VEU.US,D,20230728,000000,56.4,56.63,56.32,56.47,1845818,0
+VEU.US,D,20230731,000000,56.47,56.63,56.42,56.46,2734497,0
+VEU.US,D,20230801,000000,55.99,56.11,55.72,55.83,9566275,0
+VEU.US,D,20230802,000000,55.11,55.14,54.655,54.72,2341707,0
+VEU.US,D,20230803,000000,54.42,54.83,54.42,54.68,2091294,0
+VEU.US,D,20230804,000000,54.92,55.32,54.74,54.81,2128213,0
+VEU.US,D,20230807,000000,55.07,55.11,54.795,55.1,1458118,0
+VEU.US,D,20230808,000000,54.41,54.68,54.235,54.64,1886774,0
+VEU.US,D,20230809,000000,54.81,54.92,54.584,54.73,1953445,0
+VEU.US,D,20230810,000000,55.21,55.56,54.845,54.89,4490539,0
+VEU.US,D,20230811,000000,54.47,54.625,54.315,54.42,1703753,0
+VEU.US,D,20230814,000000,53.94,54.255,53.76,54.19,1479256,0
+VEU.US,D,20230815,000000,53.91,53.92,53.445,53.53,1993411,0
+VEU.US,D,20230816,000000,53.34,53.53,53.09,53.1,2060485,0
+VEU.US,D,20230817,000000,53.41,53.43,52.795,52.87,1982196,0
+VEU.US,D,20230818,000000,52.46,52.845,52.431,52.76,2086801,0
+VEU.US,D,20230821,000000,52.87,52.965,52.63,52.91,2351110,0
+VEU.US,D,20230822,000000,53.13,53.17,52.7844,52.84,1912504,0
+VEU.US,D,20230823,000000,53.03,53.535,53.03,53.44,1503851,0
+VEU.US,D,20230824,000000,53.29,53.465,52.87,52.89,1851338,0
+VEU.US,D,20230825,000000,53.14,53.3005,52.67,53.12,2502812,0
+VEU.US,D,20230828,000000,53.47,53.71,53.44,53.66,2262521,0
+VEU.US,D,20230829,000000,53.62,54.38,53.56,54.37,1834144,0
+VEU.US,D,20230830,000000,54.36,54.5278,54.235,54.32,1553532,0
+VEU.US,D,20230831,000000,54.26,54.27,53.87,53.98,1991046,0
+VEU.US,D,20230901,000000,54.53,54.601,54.0642,54.21,1783562,0
+VEU.US,D,20230905,000000,54.06,54.06,53.75,53.75,2543566,0
+VEU.US,D,20230906,000000,53.69,53.865,53.42,53.55,2733217,0
+VEU.US,D,20230907,000000,53.32,53.39,53.135,53.27,1582857,0
+VEU.US,D,20230908,000000,53.26,53.405,53.18,53.23,2204443,0
+VEU.US,D,20230911,000000,53.7,53.8368,53.56,53.81,1614784,0
+VEU.US,D,20230912,000000,53.51,53.7958,53.4924,53.62,2181700,0
+VEU.US,D,20230913,000000,53.55,53.685,53.4225,53.53,1497410,0
+VEU.US,D,20230914,000000,53.94,54.205,53.87,54.16,2075442,0
+VEU.US,D,20230915,000000,54.2,54.34,53.965,54.01,3888746,0
+VEU.US,D,20230918,000000,53.53,53.59,53.336,53.55,1642250,0
+VEU.US,D,20230919,000000,53.56,53.65,53.36,53.5,2288125,0
+VEU.US,D,20230920,000000,53.69,53.915,53.3,53.3,2256339,0
+VEU.US,D,20230921,000000,52.76,52.85,52.42,52.44,2956371,0
+VEU.US,D,20230922,000000,52.88,53.0158,52.59,52.63,2145342,0
+VEU.US,D,20230925,000000,52.23,52.45,52.145,52.42,2017798,0
+VEU.US,D,20230926,000000,52.01,52.1418,51.695,51.73,3186076,0
+VEU.US,D,20230927,000000,51.94,51.975,51.35,51.66,3293482,0
+VEU.US,D,20230928,000000,51.65,52.13,51.57,52.02,2036270,0
+VEU.US,D,20230929,000000,52.5,52.5,51.785,51.87,3261736,0
+VEU.US,D,20231002,000000,51.65,51.68,51.1,51.25,3689033,0
+VEU.US,D,20231003,000000,50.8,50.94,50.46,50.61,3959885,0
+VEU.US,D,20231004,000000,50.67,50.69,50.26,50.61,3940218,0
+VEU.US,D,20231005,000000,50.81,51.03,50.645,50.98,2645793,0
+VEU.US,D,20231006,000000,50.89,51.68,50.66,51.55,2779544,0
+VEU.US,D,20231009,000000,51.05,51.505,51.01,51.46,1733477,0
+VEU.US,D,20231010,000000,51.93,52.33,51.92,52.18,2247394,0
+VEU.US,D,20231011,000000,52.46,52.56,52.14,52.41,2217141,0
+VEU.US,D,20231012,000000,52.47,52.51,51.73,51.92,2017169,0
+VEU.US,D,20231013,000000,51.84,51.965,51.4195,51.54,2911983,0
+VEU.US,D,20231016,000000,51.62,51.96,51.53,51.92,4177477,0
+VEU.US,D,20231017,000000,51.49,52.14,51.46,51.89,2627792,0
+VEU.US,D,20231018,000000,51.46,51.5,50.96,51.03,2493861,0
+VEU.US,D,20231019,000000,50.88,51.14,50.575,50.65,3015511,0
+VEU.US,D,20231020,000000,50.43,50.52,50.12,50.13,2484556,0
+VEU.US,D,20231023,000000,49.92,50.4203,49.69,50.14,4862792,0
+VEU.US,D,20231024,000000,50.25,50.5423,50.21,50.46,3786710,0
+VEU.US,D,20231025,000000,50.2,50.4,49.97,50.01,3738186,0
+VEU.US,D,20231026,000000,49.84,49.94,49.53,49.7,4199043,0
+VEU.US,D,20231027,000000,50.07,50.12,49.4732,49.57,4348511,0
+VEU.US,D,20231030,000000,50.17,50.27,49.92,50.17,4401196,0
+VEU.US,D,20231031,000000,50.13,50.24,49.91,50.21,3076353,0
+VEU.US,D,20231101,000000,50.33,50.72,50.25,50.7,4613970,0
+VEU.US,D,20231102,000000,51.51,51.7597,51.41,51.74,2694944,0
+VEU.US,D,20231103,000000,52.25,52.565,52.25,52.44,2132382,0
+VEU.US,D,20231106,000000,52.54,52.59,52.25,52.37,2313575,0
+VEU.US,D,20231107,000000,51.99,52.16,51.83,52.06,1913467,0
+VEU.US,D,20231108,000000,51.99,52.135,51.7781,51.92,1909960,0
+VEU.US,D,20231109,000000,52.26,52.38,51.7701,51.8,1954524,0
+VEU.US,D,20231110,000000,51.82,52.095,51.51,52.07,1691037,0
+VEU.US,D,20231113,000000,51.91,52.29,51.82,52.2,1945544,0
+VEU.US,D,20231114,000000,53.02,53.5877,53.02,53.52,2618205,0
+VEU.US,D,20231115,000000,53.65,53.84,53.54,53.59,2640785,0
+VEU.US,D,20231116,000000,53.33,53.55,53.18,53.37,2094818,0
+VEU.US,D,20231117,000000,53.72,53.9179,53.6431,53.89,1830887,0
+VEU.US,D,20231120,000000,53.91,54.28,53.91,54.22,1648152,0
+VEU.US,D,20231121,000000,54.18,54.215,53.9048,53.96,1903397,0
+VEU.US,D,20231122,000000,54.02,54.07,53.775,54.04,2383020,0
+VEU.US,D,20231124,000000,54.08,54.34,54.06,54.32,1155066,0
+VEU.US,D,20231127,000000,54.17,54.1966,54.02,54.15,2280940,0
+VEU.US,D,20231128,000000,54.1,54.4277,54.045,54.29,4296166,0
+VEU.US,D,20231129,000000,54.34,54.465,54.2152,54.28,2656587,0
+VEU.US,D,20231130,000000,54.35,54.41,54.08,54.34,2352307,0
+VEU.US,D,20231201,000000,54.2,54.815,54.15,54.79,3465519,0
+VEU.US,D,20231204,000000,54.27,54.505,54.17,54.33,2871439,0
+VEU.US,D,20231205,000000,54.12,54.27,53.985,54.12,2506651,0
+VEU.US,D,20231206,000000,54.59,54.675,54.2,54.21,1953817,0
+VEU.US,D,20231207,000000,54.36,54.55,54.15,54.46,2895025,0
+VEU.US,D,20231208,000000,54.27,54.6,54.245,54.51,2025475,0
+VEU.US,D,20231211,000000,54.45,54.71,54.415,54.68,3579648,0
+VEU.US,D,20231212,000000,54.54,54.715,54.36,54.71,2492712,0
+VEU.US,D,20231213,000000,54.67,55.505,54.4132,55.5,2177968,0
+VEU.US,D,20231214,000000,55.79,56.1699,55.79,56.02,2976203,0
+VEU.US,D,20231215,000000,55.79,55.8977,55.52,55.52,2763517,0
+VEU.US,D,20231218,000000,54.86,54.885,54.624,54.79,2246286,0
+VEU.US,D,20231219,000000,55.05,55.3,55.05,55.27,2180867,0
+VEU.US,D,20231220,000000,55.19,55.295,54.55,54.57,3624638,0
+VEU.US,D,20231221,000000,55.21,55.49,55.105,55.49,3425280,0
+VEU.US,D,20231222,000000,55.48,55.6302,55.34,55.52,2833167,0
+VEU.US,D,20231226,000000,55.6,55.8765,55.59,55.8,1639545,0
+VEU.US,D,20231227,000000,55.89,56.135,55.88,56.09,3038373,0
+VEU.US,D,20231228,000000,56.2,56.395,56.0944,56.11,2173627,0
+VEU.US,D,20231229,000000,56.1,56.33,56.01,56.14,2261249,0
+VEU.US,D,20240102,000000,55.62,55.77,55.445,55.51,2692888,0
+VEU.US,D,20240103,000000,55,55.325,54.9,55.16,3049344,0
+VEU.US,D,20240104,000000,55.13,55.475,55.111,55.2,2479655,0
+VEU.US,D,20240105,000000,55.18,55.72,55.14,55.28,1952447,0
+VEU.US,D,20240108,000000,55.23,55.73,55.205,55.73,2108656,0
+VEU.US,D,20240109,000000,55.17,55.28,55.0698,55.16,2170632,0
+VEU.US,D,20240110,000000,55.3,55.4456,55.24,55.38,1600101,0
+VEU.US,D,20240111,000000,55.52,55.62,54.96,55.42,4194228,0
+VEU.US,D,20240112,000000,55.82,55.9801,55.5533,55.63,1861615,0
+VEU.US,D,20240116,000000,54.93,54.965,54.545,54.64,3202416,0
+VEU.US,D,20240117,000000,53.84,54.02,53.68,54,3357328,0
+VEU.US,D,20240118,000000,54.24,54.455,54.1322,54.44,2451537,0
+VEU.US,D,20240119,000000,54.41,54.73,54.22,54.73,2752714,0
+VEU.US,D,20240122,000000,54.69,54.8684,54.6001,54.69,3113221,0
+VEU.US,D,20240123,000000,54.55,54.7296,54.46,54.71,2113214,0
+VEU.US,D,20240124,000000,55.46,55.5,55.12,55.13,3872345,0
+VEU.US,D,20240125,000000,55.32,55.325,55.025,55.27,2269037,0
+VEU.US,D,20240126,000000,55.43,55.55,55.3714,55.44,2529214,0
+VEU.US,D,20240129,000000,55.48,55.755,55.33,55.72,3072949,0
+VEU.US,D,20240130,000000,55.47,55.56,55.29,55.51,3086488,0
+VEU.US,D,20240131,000000,55.64,55.835,55.124,55.21,5242062,0
+VEU.US,D,20240201,000000,55.39,55.7669,55.29,55.76,3212134,0
+VEU.US,D,20240202,000000,55.38,55.435,55.145,55.38,3081726,0
+VEU.US,D,20240205,000000,55.12,55.275,54.88,55.15,2206923,0
+VEU.US,D,20240206,000000,55.39,55.75,55.33,55.75,3035626,0
+VEU.US,D,20240207,000000,55.72,55.835,55.645,55.75,2445928,0
+VEU.US,D,20240208,000000,55.66,55.68,55.47,55.63,2555321,0
+VEU.US,D,20240209,000000,55.65,55.9088,55.505,55.88,2981542,0
+VEU.US,D,20240212,000000,55.86,56.25,55.86,56.03,2211439,0
+VEU.US,D,20240213,000000,55.4,55.47,54.86,55.06,2232215,0
+VEU.US,D,20240214,000000,55.49,55.78,55.46,55.76,2824360,0
+VEU.US,D,20240215,000000,55.97,56.33,55.97,56.32,2090971,0
+VEU.US,D,20240216,000000,56.33,56.645,56.26,56.42,2517000,0
+VEU.US,D,20240220,000000,56.69,56.78,56.455,56.61,2465136,0
+VEU.US,D,20240221,000000,56.52,56.66,56.41,56.63,2173179,0
+VEU.US,D,20240222,000000,57.11,57.28,57.005,57.24,1769261,0
+VEU.US,D,20240223,000000,57.27,57.3799,57.18,57.3,1784904,0
+VEU.US,D,20240226,000000,57.25,57.275,57.06,57.17,1801420,0
+VEU.US,D,20240227,000000,57.22,57.316,57.175,57.26,1928526,0
+VEU.US,D,20240228,000000,56.87,56.925,56.765,56.82,1535656,0
+VEU.US,D,20240229,000000,57.14,57.18,56.74,56.96,1779771,0
+VEU.US,D,20240301,000000,57.29,57.645,57.09,57.61,2166094,0
+VEU.US,D,20240304,000000,57.48,57.545,57.39,57.45,2234210,0
+VEU.US,D,20240305,000000,57.41,57.57,57.095,57.23,2171407,0
+VEU.US,D,20240306,000000,57.92,58.125,57.83,57.94,2838406,0
+VEU.US,D,20240307,000000,58.27,58.58,58.22,58.52,1460090,0
+VEU.US,D,20240308,000000,58.72,58.8057,58.3099,58.38,2108767,0
+VEU.US,D,20240311,000000,58.14,58.245,58,58.21,1621686,0
+VEU.US,D,20240312,000000,58.4,58.69,58.17,58.69,1820108,0
+VEU.US,D,20240313,000000,58.58,58.74,58.54,58.62,1365152,0
+VEU.US,D,20240314,000000,58.65,58.685,58.05,58.25,2939545,0
+VEU.US,D,20240315,000000,58.01,58.105,57.795,57.95,2236748,0
+VEU.US,D,20240318,000000,58.19,58.22,57.95,58,1896083,0
+VEU.US,D,20240319,000000,57.85,58.16,57.755,58.02,1601268,0
+VEU.US,D,20240320,000000,57.98,58.67,57.96,58.62,2825337,0
+VEU.US,D,20240321,000000,58.78,58.86,58.63,58.63,1518688,0
+VEU.US,D,20240322,000000,58.53,58.57,58.35,58.43,1731269,0
+VEU.US,D,20240325,000000,58.3,58.52,58.3,58.33,3002588,0
+VEU.US,D,20240326,000000,58.59,58.59,58.37,58.38,1592978,0
+VEU.US,D,20240327,000000,58.49,58.68,58.38,58.68,4276863,0
+VEU.US,D,20240328,000000,58.58,58.75,58.58,58.65,1848890,0
+VEU.US,D,20240401,000000,58.65,58.89,58.355,58.48,1832809,0
+VEU.US,D,20240402,000000,58.23,58.345,58.14,58.28,1684274,0
+VEU.US,D,20240403,000000,58.12,58.635,58.11,58.53,1926698,0
+VEU.US,D,20240404,000000,58.97,58.999,58.1,58.14,2116554,0
+VEU.US,D,20240405,000000,58.07,58.443,57.9535,58.32,1931031,0
+VEU.US,D,20240408,000000,58.63,58.74,58.55,58.62,1845463,0
+VEU.US,D,20240409,000000,58.9,59,58.445,58.72,9937076,0
+VEU.US,D,20240410,000000,57.94,58.135,57.705,57.92,3384663,0
+VEU.US,D,20240411,000000,58.16,58.1859,57.57,58.12,9022727,0
+VEU.US,D,20240412,000000,57.55,57.6662,56.9832,57.08,3781424,0
+VEU.US,D,20240415,000000,57.63,57.645,56.7422,56.85,4038537,0
+VEU.US,D,20240416,000000,56.33,56.495,56.07,56.24,8547287,0
+VEU.US,D,20240417,000000,56.51,56.56,56.02,56.25,3483776,0
+VEU.US,D,20240418,000000,56.35,56.6,56.15,56.25,1709504,0
+VEU.US,D,20240419,000000,56.2,56.39,56.065,56.22,3176306,0
+VEU.US,D,20240422,000000,56.48,56.995,56.408,56.84,3769024,0
+VEU.US,D,20240423,000000,56.94,57.435,56.91,57.37,1869439,0
+VEU.US,D,20240424,000000,57.49,57.5,57.095,57.31,2183714,0
+VEU.US,D,20240425,000000,56.63,57.255,56.51,57.19,2508754,0
+VEU.US,D,20240426,000000,57.45,57.71,57.43,57.64,1715341,0
+VEU.US,D,20240429,000000,57.86,58.05,57.775,57.98,1715805,0
+VEU.US,D,20240430,000000,57.65,57.83,57.18,57.18,2531498,0
+VEU.US,D,20240501,000000,57.23,57.82,57.03,57.16,2167139,0
+VEU.US,D,20240502,000000,57.86,58.2486,57.55,58.13,1812697,0
+VEU.US,D,20240503,000000,58.64,58.78,58.3,58.64,1907249,0
+VEU.US,D,20240506,000000,58.86,58.99,58.8,58.96,1313110,0
+VEU.US,D,20240507,000000,59.04,59.0799,58.855,58.94,1511522,0
+VEU.US,D,20240508,000000,58.61,58.87,58.57,58.86,1293993,0
+VEU.US,D,20240509,000000,58.87,59.25,58.8666,59.25,936428,0
+VEU.US,D,20240510,000000,59.51,59.53,59.2902,59.35,861329,0
+VEU.US,D,20240513,000000,59.51,59.625,59.36,59.46,1567038,0
+VEU.US,D,20240514,000000,59.6,59.825,59.58,59.82,1605956,0
+VEU.US,D,20240515,000000,60.11,60.405,59.95,60.39,1263575,0
+VEU.US,D,20240516,000000,60.37,60.39,60.19,60.21,2360995,0
+VEU.US,D,20240517,000000,60.29,60.4899,60.17,60.47,1122591,0
+VEU.US,D,20240520,000000,60.46,60.5867,60.405,60.44,1020523,0
+VEU.US,D,20240521,000000,60.21,60.3285,60.125,60.26,954369,0
+VEU.US,D,20240522,000000,60,60.035,59.66,59.81,1584181,0
+VEU.US,D,20240523,000000,60.25,60.25,59.34,59.48,1578940,0
+VEU.US,D,20240524,000000,59.69,59.9575,59.69,59.85,964259,0
+VEU.US,D,20240528,000000,60.1,60.1101,59.665,59.82,1193523,0
+VEU.US,D,20240529,000000,59.07,59.095,58.84,58.88,1443216,0
+VEU.US,D,20240530,000000,59.08,59.3459,59.02,59.22,1368580,0
+VEU.US,D,20240531,000000,59.38,59.49,59.005,59.44,1875721,0
+VEU.US,D,20240603,000000,59.85,59.9299,59.491,59.77,1519879,0
+VEU.US,D,20240604,000000,59.41,59.53,59.16,59.43,1528743,0
+VEU.US,D,20240605,000000,59.79,59.935,59.49,59.93,2781712,0
+VEU.US,D,20240606,000000,59.99,60.16,59.945,60.15,1956728,0
+VEU.US,D,20240607,000000,59.74,59.865,59.455,59.48,1632000,0
+VEU.US,D,20240610,000000,59.28,59.665,59.185,59.6,1214955,0
+VEU.US,D,20240611,000000,59.06,59.165,58.79,59.08,1297676,0
+VEU.US,D,20240612,000000,59.96,60.095,59.6255,59.71,1268996,0
+VEU.US,D,20240613,000000,59.43,59.46,58.8856,59.09,1026986,0
+VEU.US,D,20240614,000000,58.6,58.735,58.375,58.7,1153528,0
+VEU.US,D,20240617,000000,58.57,58.96,58.45,58.94,1251082,0
+VEU.US,D,20240618,000000,58.97,59.29,58.97,59.24,2744299,0
+VEU.US,D,20240620,000000,59.21,59.305,59,59.2,1808231,0
+VEU.US,D,20240621,000000,58.42,58.4999,58.3,58.41,1597935,0
+VEU.US,D,20240624,000000,58.8,59.1,58.764,58.81,1646171,0
+VEU.US,D,20240625,000000,58.75,58.91,58.63,58.86,3107879,0
+VEU.US,D,20240626,000000,58.44,58.61,58.3626,58.5,3088239,0
+VEU.US,D,20240627,000000,58.67,58.768,58.505,58.58,1876363,0
+VEU.US,D,20240628,000000,58.67,58.875,58.445,58.64,1914311,0
+VEU.US,D,20240701,000000,58.98,59.095,58.625,58.73,2330332,0
+VEU.US,D,20240702,000000,58.58,58.93,58.545,58.9,2918806,0
+VEU.US,D,20240703,000000,59.37,59.67,59.35,59.65,958409,0
+VEU.US,D,20240705,000000,60.03,60.045,59.555,59.93,1386892,0
+VEU.US,D,20240708,000000,59.98,60.04,59.71,59.74,1304239,0
+VEU.US,D,20240709,000000,59.73,59.79,59.52,59.69,1404243,0
+VEU.US,D,20240710,000000,60.08,60.4,60.025,60.37,1706212,0
+VEU.US,D,20240711,000000,60.82,60.95,60.585,60.63,1302824,0
+VEU.US,D,20240712,000000,61.04,61.38,61,61.16,2078263,0
+VEU.US,D,20240715,000000,61.02,61.02,60.605,60.66,1326430,0
+VEU.US,D,20240716,000000,60.59,61.015,60.535,61,1583811,0
+VEU.US,D,20240717,000000,60.6,60.775,60.44,60.49,1623409,0
+VEU.US,D,20240718,000000,60.62,60.7,59.8138,59.93,1524929,0
+VEU.US,D,20240719,000000,59.72,59.775,59.4502,59.5,3424632,0
+VEU.US,D,20240722,000000,59.97,60.0999,59.805,60.08,1277822,0
+VEU.US,D,20240723,000000,59.76,59.81,59.66,59.69,1661637,0
+VEU.US,D,20240724,000000,59.49,59.57,58.905,58.93,1386172,0
+VEU.US,D,20240725,000000,58.58,59.126,58.365,58.62,1532548,0
+VEU.US,D,20240726,000000,59.1,59.43,59.0445,59.35,1648379,0
+VEU.US,D,20240729,000000,59.26,59.26,58.965,59.13,2193010,0
+VEU.US,D,20240730,000000,59.28,59.34,58.96,59.16,969482,0
+VEU.US,D,20240731,000000,60.11,60.37,59.94,60.13,4247374,0
+VEU.US,D,20240801,000000,59.56,59.69,58.48,58.74,7907418,0
+VEU.US,D,20240802,000000,57.97,58.035,57.3801,57.78,7905726,0
+VEU.US,D,20240805,000000,55.48,56.82,55.2651,56.47,3527784,0
+VEU.US,D,20240806,000000,56.07,57.015,56.025,56.62,3882231,0
+VEU.US,D,20240807,000000,57.82,57.88,56.92,56.96,2775233,0
+VEU.US,D,20240808,000000,57.58,58.06,57.34,58,1592304,0
+VEU.US,D,20240809,000000,57.92,58.275,57.79,58.23,2114136,0
+VEU.US,D,20240812,000000,58.26,58.46,58.105,58.28,1430378,0
+VEU.US,D,20240813,000000,58.64,59.19,58.5228,59.11,1097538,0
+VEU.US,D,20240814,000000,59.18,59.245,59,59.21,1131478,0
+VEU.US,D,20240815,000000,59.69,60.04,59.63,59.93,2567782,0
+VEU.US,D,20240816,000000,60.05,60.385,60.04,60.33,885629,0
+VEU.US,D,20240819,000000,60.67,61.0854,60.63,61.01,1004169,0
+VEU.US,D,20240820,000000,60.88,60.97,60.605,60.74,1057824,0
+VEU.US,D,20240821,000000,60.97,61.27,60.9094,61.17,1245854,0
+VEU.US,D,20240822,000000,61.26,61.2755,60.64,60.69,1375022,0
+VEU.US,D,20240823,000000,61.19,61.815,61.115,61.76,2081926,0
+VEU.US,D,20240826,000000,61.54,61.675,61.385,61.42,1124557,0
+VEU.US,D,20240827,000000,61.48,61.73,61.43,61.66,824618,0
+VEU.US,D,20240828,000000,61.51,61.625,61.12,61.35,1105535,0
+VEU.US,D,20240829,000000,61.61,61.826,61.44,61.51,2012896,0
+VEU.US,D,20240830,000000,61.75,61.815,61.32,61.68,2058799,0
+VEU.US,D,20240903,000000,61.27,61.315,60.485,60.61,1365448,0
+VEU.US,D,20240904,000000,60.33,60.7768,60.3103,60.49,1324130,0
+VEU.US,D,20240905,000000,60.59,60.76,60.35,60.55,803639,0
+VEU.US,D,20240906,000000,60.52,60.565,59.4,59.49,2627830,0
+VEU.US,D,20240909,000000,59.92,60.27,59.91,60.07,1592830,0
+VEU.US,D,20240910,000000,59.93,59.94,59.4,59.83,1301001,0
+VEU.US,D,20240911,000000,59.81,60.24,59.23,60.2,1291257,0
+VEU.US,D,20240912,000000,60.23,60.74,60.09,60.73,1219839,0
+VEU.US,D,20240913,000000,60.84,61.08,60.78,60.92,1727993,0
+VEU.US,D,20240916,000000,61.12,61.3199,60.96,61.31,3572496,0
+VEU.US,D,20240917,000000,61.32,61.38,60.9,61.07,1316339,0
+VEU.US,D,20240918,000000,61.13,61.61,60.795,60.89,1371771,0
+VEU.US,D,20240919,000000,61.94,62.16,61.59,62.06,1262547,0
+VEU.US,D,20240920,000000,61.58,61.6199,61.195,61.42,979287,0
+VEU.US,D,20240923,000000,61.57,61.77,61.53,61.71,1635887,0
+VEU.US,D,20240924,000000,62.25,62.585,62.115,62.57,1866485,0
+VEU.US,D,20240925,000000,62.5,62.5,62.0801,62.09,733353,0
+VEU.US,D,20240926,000000,63.53,63.77,63.24,63.69,1980360,0
+VEU.US,D,20240927,000000,63.74,63.81,63.26,63.38,892742,0
+VEU.US,D,20240930,000000,63.31,63.32,62.68,63,3779998,0
+VEU.US,D,20241001,000000,63.12,63.13,62.46,62.86,2048588,0
+VEU.US,D,20241002,000000,63.14,63.18,62.815,63.13,1976669,0
+VEU.US,D,20241003,000000,62.39,62.65,62.24,62.43,1935431,0
+VEU.US,D,20241004,000000,62.67,62.94,62.555,62.93,1930637,0
+VEU.US,D,20241007,000000,62.91,62.99,62.54,62.81,1639517,0
+VEU.US,D,20241008,000000,62.26,62.305,62.055,62.28,1222670,0
+VEU.US,D,20241009,000000,61.75,62.25,61.73,62.18,1799401,0
+VEU.US,D,20241010,000000,62.04,62.16,61.73,62.13,1578588,0
+VEU.US,D,20241011,000000,62.02,62.5299,62.02,62.47,1005915,0
+VEU.US,D,20241014,000000,62.22,62.56,62.14,62.47,1057366,0
+VEU.US,D,20241015,000000,62.18,62.18,61.375,61.46,1220838,0
+VEU.US,D,20241016,000000,61.7,61.81,61.65,61.76,1137581,0
+VEU.US,D,20241017,000000,61.79,61.84,61.605,61.66,2170535,0
+VEU.US,D,20241018,000000,62.18,62.18,62,62.11,2094892,0
+VEU.US,D,20241021,000000,61.77,61.86,61.3501,61.53,970995,0
+VEU.US,D,20241022,000000,61.17,61.325,61.13,61.27,1697378,0
+VEU.US,D,20241023,000000,60.82,60.95,60.4535,60.76,1405758,0
+VEU.US,D,20241024,000000,60.97,61.02,60.6147,60.9,1393283,0
+VEU.US,D,20241025,000000,61.04,61.14,60.61,60.74,3612722,0
+VEU.US,D,20241028,000000,60.91,61.18,60.86,61.13,3175756,0
+VEU.US,D,20241029,000000,61.01,61.095,60.86,60.92,1368528,0
+VEU.US,D,20241030,000000,60.46,60.78,60.39,60.53,1490390,0
+VEU.US,D,20241031,000000,60.39,60.41,59.69,60.14,3249114,0
+VEU.US,D,20241101,000000,60.52,60.63,60.21,60.25,1678331,0
+VEU.US,D,20241104,000000,60.65,60.83,60.38,60.41,1412163,0
+VEU.US,D,20241105,000000,60.75,61.13,60.7101,61.07,1053820,0
+VEU.US,D,20241106,000000,60.23,60.45,59.865,60.37,1408985,0
+VEU.US,D,20241107,000000,61.16,61.475,61.08,61.37,5943414,0
+VEU.US,D,20241108,000000,60.6,60.61,60.07,60.32,4851188,0
+VEU.US,D,20241111,000000,60.405,60.43,60.13,60.24,4397167,0
+VEU.US,D,20241112,000000,59.655,59.67,58.96,59.22,1806904,0
+VEU.US,D,20241113,000000,59.115,59.14,58.64,58.92,2773645,0
+VEU.US,D,20241114,000000,59.1763,59.24,58.825,58.86,4441515,0
+VEU.US,D,20241115,000000,58.85,58.87,58.57,58.68,1812290,0
+VEU.US,D,20241118,000000,58.76,59.215,58.75,59.15,2988257,0
+VEU.US,D,20241119,000000,58.76,59.195,58.67,59.11,1316951,0
+VEU.US,D,20241120,000000,58.9,58.955,58.59,58.94,2162516,0
+VEU.US,D,20241121,000000,58.89,59.0869,58.704,59.03,2230492,0
+VEU.US,D,20241122,000000,58.955,59.245,58.91,59.19,3004783,0
+VEU.US,D,20241125,000000,59.5999,59.5999,59.2001,59.37,2504431,0
+VEU.US,D,20241126,000000,59.275,59.275,58.91,59.04,1749474,0
+VEU.US,D,20241127,000000,59.33,59.45,59.154,59.3,2498874,0
+VEU.US,D,20241129,000000,59.31,59.93,59.3,59.91,1582805,0
+VEU.US,D,20241202,000000,59.91,60.16,59.68,60.07,3140757,0
+VEU.US,D,20241203,000000,60.3,60.4399,60.04,60.31,2128093,0
+VEU.US,D,20241204,000000,60.44,60.47,60.295,60.38,1515809,0
+VEU.US,D,20241205,000000,60.6,60.75,60.5602,60.64,2251375,0
+VEU.US,D,20241206,000000,60.84,60.87,60.52,60.58,1821882,0
+VEU.US,D,20241209,000000,61.2,61.4073,60.91,60.93,1869998,0
+VEU.US,D,20241210,000000,60.63,60.65,60.26,60.26,2036352,0
+VEU.US,D,20241211,000000,60.52,60.655,60.365,60.62,2092318,0
+VEU.US,D,20241212,000000,60.325,60.53,60.095,60.11,1499198,0
+VEU.US,D,20241213,000000,60.24,60.24,59.865,60,1376211,0
+VEU.US,D,20241216,000000,59.8,59.955,59.67,59.76,9126168,0
+VEU.US,D,20241217,000000,59.6,59.74,59.495,59.58,5979475,0
+VEU.US,D,20241218,000000,59.63,59.665,58.1,58.17,2926959,0
+VEU.US,D,20241219,000000,58.44,58.57,58.135,58.17,3994975,0
+VEU.US,D,20241220,000000,56.6507,57.646,56.6507,57.29,4403864,0
+VEU.US,D,20241223,000000,57.37,57.6557,57.115,57.61,3706755,0
+VEU.US,D,20241224,000000,57.51,57.86,57.48,57.86,3280025,0
+VEU.US,D,20241226,000000,57.86,58.06,57.75,57.97,2444577,0
+VEU.US,D,20241227,000000,57.76,57.908,57.63,57.82,2804771,0
+VEU.US,D,20241230,000000,57.51,57.62,57.19,57.41,3117509,0
+VEU.US,D,20241231,000000,57.51,57.65,57.2701,57.41,3328355,0
+VEU.US,D,20250102,000000,57.46,57.59,57.06,57.2,5739287,0
+VEU.US,D,20250103,000000,57.48,57.58,57.25,57.57,2122759,0
+VEU.US,D,20250106,000000,58,58.3,57.78,57.94,1862043,0
+VEU.US,D,20250107,000000,58.275,58.3499,57.68,57.79,1805749,0
+VEU.US,D,20250108,000000,57.45,57.705,57.26,57.67,2285225,0
+VEU.US,D,20250110,000000,57.11,57.14,56.6,56.69,2991837,0
+VEU.US,D,20250113,000000,56.1,56.52,56.08,56.51,4049910,0
+VEU.US,D,20250114,000000,56.78,56.9099,56.5645,56.84,3426221,0
+VEU.US,D,20250115,000000,57.62,57.62,57.305,57.51,1831720,0
+VEU.US,D,20250116,000000,57.61,57.85,57.485,57.65,6854518,0
+VEU.US,D,20250117,000000,57.9,58.275,57.85,57.94,1636468,0
+VEU.US,D,20250121,000000,58.6,58.925,58.51,58.91,2434905,0
+VEU.US,D,20250122,000000,58.99,58.9919,58.79,58.85,2228557,0
+VEU.US,D,20250123,000000,58.88,59.2,58.82,59.19,1813915,0
+VEU.US,D,20250124,000000,59.4001,59.66,59.36,59.53,2918441,0
+VEU.US,D,20250127,000000,58.95,59.2,58.95,59.17,3035491,0
+VEU.US,D,20250128,000000,59.1999,59.28,58.87,59.26,1514650,0
+VEU.US,D,20250129,000000,59.38,59.475,59.075,59.22,2191045,0
+VEU.US,D,20250130,000000,59.75,60.21,59.7,59.93,2266419,0
+VEU.US,D,20250131,000000,59.9,60.14,59.33,59.37,3109759,0
+VEU.US,D,20250203,000000,58.4,59.08,58.27,58.78,4831241,0
+VEU.US,D,20250204,000000,59.2,59.63,59.16,59.51,7727821,0
+VEU.US,D,20250205,000000,59.7,59.9599,59.6,59.88,1378230,0
+VEU.US,D,20250206,000000,60.09,60.23,59.99,60.13,1194107,0
+VEU.US,D,20250207,000000,60.3,60.4044,59.675,59.75,2039563,0
+VEU.US,D,20250210,000000,60.09,60.23,60.05,60.22,3253432,0
+VEU.US,D,20250211,000000,60.04,60.43,60.01,60.36,2074802,0
+VEU.US,D,20250212,000000,60.03,60.675,59.91,60.52,2853562,0
+VEU.US,D,20250213,000000,60.58,61.2,60.5701,61.19,8376976,0
+VEU.US,D,20250214,000000,61.53,61.57,61.28,61.32,2300758,0
+VEU.US,D,20250218,000000,61.71,61.77,61.5801,61.77,1244386,0
+VEU.US,D,20250219,000000,61.3,61.37,61.085,61.31,1184506,0
+VEU.US,D,20250220,000000,61.56,61.7,61.3935,61.67,2917412,0
+VEU.US,D,20250221,000000,61.755,61.835,61.2,61.33,1802552,0
+VEU.US,D,20250224,000000,61.38,61.38,60.92,61,3999819,0
+VEU.US,D,20250225,000000,61.54,61.55,61.105,61.37,2161508,0
+VEU.US,D,20250226,000000,61.7086,62.03,61.455,61.58,1922087,0
+VEU.US,D,20250227,000000,61.304,61.37,60.735,60.76,2036843,0
+VEU.US,D,20250228,000000,60.37,60.635,60.075,60.6,2611841,0
+VEU.US,D,20250303,000000,61.17,61.62,60.53,60.81,1982659,0
+VEU.US,D,20250304,000000,60.51,61.44,60.0499,60.86,2534159,0
+VEU.US,D,20250305,000000,61.72,62.485,61.71,62.41,2984154,0
+VEU.US,D,20250306,000000,62.13,62.5,61.815,61.87,3092971,0
+VEU.US,D,20250307,000000,61.93,62.455,61.75,62.41,3424362,0
+VEU.US,D,20250310,000000,61.414,61.62,60.58,61.01,3174050,0
+VEU.US,D,20250311,000000,61.23,61.28,60.54,60.96,2515760,0
+VEU.US,D,20250312,000000,61.3346,61.4459,60.92,61.33,2264356,0
+VEU.US,D,20250313,000000,60.93,61.19,60.81,60.96,3148917,0
+VEU.US,D,20250314,000000,61.575,62.115,61.52,62.09,1869354,0
+VEU.US,D,20250317,000000,62.265,62.96,62.265,62.87,1785408,0
+VEU.US,D,20250318,000000,62.79,62.865,62.5,62.79,1576260,0
+VEU.US,D,20250319,000000,62.72,63.206,62.62,62.98,3645280,0
+VEU.US,D,20250320,000000,62.13,62.54,62.1,62.48,1650988,0
+VEU.US,D,20250321,000000,61.81,62.05,61.71,62.01,2556486,0
+VEU.US,D,20250324,000000,62.04,62.2,61.9,62.05,3040887,0
+VEU.US,D,20250325,000000,62.3516,62.42,62.19,62.29,3154001,0
+VEU.US,D,20250326,000000,62.04,62.1,61.515,61.63,2020187,0
+VEU.US,D,20250327,000000,61.62,61.9361,61.545,61.8,1224210,0
+VEU.US,D,20250328,000000,61.4634,61.48,60.94,61.02,1782690,0
+VEU.US,D,20250331,000000,60.285,60.78,60.04,60.66,3854591,0
+VEU.US,D,20250401,000000,60.69,61.0199,60.41,60.84,2108217,0
+VEU.US,D,20250402,000000,60.455,61.0699,60.435,60.99,1814689,0
+VEU.US,D,20250403,000000,60.2,60.42,59.68,59.76,3761339,0
+VEU.US,D,20250404,000000,57.64,57.68,55.98,56.1,6364359,0
+VEU.US,D,20250407,000000,54.03,56.51,53.815,54.58,13460440,0
+VEU.US,D,20250408,000000,56.4,56.4,53.65,54.19,9416584,0
+VEU.US,D,20250409,000000,54.38,58.32,54.02,58.09,13173563,0
+VEU.US,D,20250410,000000,57.39,57.425,55.93,57.1,4817782,0
+VEU.US,D,20250411,000000,57.51,58.71,57.39,58.6,4113857,0
+VEU.US,D,20250414,000000,59.03,59.52,58.8,59.21,2457839,0
+VEU.US,D,20250415,000000,59.52,59.825,59.455,59.53,4568373,0
+VEU.US,D,20250416,000000,59.4,59.785,58.985,59.2,2761195,0
+VEU.US,D,20250417,000000,59.7592,60.16,59.645,59.8,1853602,0
+VEU.US,D,20250421,000000,60.07,60.1,59.18,59.59,3193239,0
+VEU.US,D,20250422,000000,60.359,60.96,60.33,60.71,2535890,0
+VEU.US,D,20250423,000000,61.3425,61.71,60.895,61.03,3005314,0
+VEU.US,D,20250424,000000,61.23,61.81,61.15,61.78,2458338,0
+VEU.US,D,20250425,000000,61.57,61.89,61.46,61.86,1405075,0
+VEU.US,D,20250428,000000,61.9965,62.255,61.875,62.22,1630724,0
+VEU.US,D,20250429,000000,62.21,62.5,62.205,62.38,1556590,0
+VEU.US,D,20250430,000000,62.04,62.47,61.7,62.34,5374633,0
+VEU.US,D,20250501,000000,62.47,62.495,62.095,62.2,3995127,0
+VEU.US,D,20250502,000000,63.47,63.545,63.265,63.45,3079470,0
+VEU.US,D,20250505,000000,63.73,63.84,63.6645,63.68,2299545,0
+VEU.US,D,20250506,000000,63.53,63.735,63.46,63.59,2662253,0
+VEU.US,D,20250507,000000,63.31,63.435,63.035,63.2,2882174,0
+VEU.US,D,20250508,000000,63.36,63.37,63.02,63.05,3332383,0
+VEU.US,D,20250509,000000,63.5698,63.58,63.25,63.42,3601190,0
+VEU.US,D,20250512,000000,63.93,64.045,63.62,64.04,2295831,0
+VEU.US,D,20250513,000000,63.87,64.33,63.8299,64.16,1861890,0
+VEU.US,D,20250514,000000,64.5,64.5,64.04,64.08,1545341,0
+VEU.US,D,20250515,000000,64.37,64.58,64.195,64.56,2076388,0
+VEU.US,D,20250516,000000,64.475,64.6852,64.345,64.64,1638971,0
+VEU.US,D,20250519,000000,64.52,65.1,64.51,65.1,1509561,0
+VEU.US,D,20250520,000000,65.11,65.315,65.07,65.31,2200021,0
+VEU.US,D,20250521,000000,65.42,65.605,64.9601,65.02,2798229,0
+VEU.US,D,20250522,000000,64.74,65.0665,64.66,64.92,1904852,0
+VEU.US,D,20250523,000000,64.5,65.1999,64.48,65.1,1745920,0
+VEU.US,D,20250527,000000,65.655,65.79,65.54,65.68,3218031,0
+VEU.US,D,20250528,000000,65.255,65.29,65.02,65.12,3052675,0
+VEU.US,D,20250529,000000,65.525,65.5399,65.12,65.37,2033517,0
+VEU.US,D,20250530,000000,65.25,65.31,64.785,65.23,2022691,0
+VEU.US,D,20250602,000000,65.415,65.88,65.205,65.88,2347331,0
+VEU.US,D,20250603,000000,65.445,65.6599,65.265,65.58,1704285,0
+VEU.US,D,20250604,000000,65.86,66.145,65.81,66,2008304,0
+VEU.US,D,20250605,000000,66.275,66.325,65.905,66.04,1667501,0
+VEU.US,D,20250606,000000,66.1688,66.32,66.095,66.28,1826369,0
+VEU.US,D,20250609,000000,66.33,66.615,66.27,66.44,1519487,0
+VEU.US,D,20250610,000000,66.67,66.725,66.445,66.67,1472810,0
+VEU.US,D,20250611,000000,66.85,66.9584,66.6263,66.69,2741168,0
+VEU.US,D,20250612,000000,66.89,67.135,66.86,67.08,2681195,0
+VEU.US,D,20250613,000000,66.18,66.515,66.03,66.17,2605125,0
+VEU.US,D,20250616,000000,66.755,67.09,66.555,66.59,4242982,0
+VEU.US,D,20250617,000000,66.25,66.33,65.69,65.77,2430420,0
+VEU.US,D,20250618,000000,65.9,66.16,65.68,65.82,2786236,0
+VEU.US,D,20250620,000000,65.395,65.45,64.81,64.85,3132526,0
+VEU.US,D,20250623,000000,64.5,65.34,64.4801,65.34,3904482,0
+VEU.US,D,20250624,000000,65.95,66.415,65.925,66.33,2713141,0
+VEU.US,D,20250625,000000,66.13,66.17,65.9616,66.12,3155347,0
+VEU.US,D,20250626,000000,66.57,66.82,66.46,66.76,2263688,0
+VEU.US,D,20250627,000000,66.9801,67.2767,66.7933,67.08,3023558,0
+VEU.US,D,20250630,000000,66.94,67.26,66.835,67.22,3855266,0
+VEU.US,D,20250701,000000,67.16,67.3075,67.06,67.23,3991330,0
+VEU.US,D,20250702,000000,67.01,67.455,66.915,67.45,1834666,0
+VEU.US,D,20250703,000000,67.45,67.65,67.415,67.57,1467146,0
+VEU.US,D,20250707,000000,67.07,67.18,66.58,66.75,2975427,0
+VEU.US,D,20250708,000000,66.96,67.2307,66.85,67.17,2747332,0
+VEU.US,D,20250709,000000,67.36,67.49,67.175,67.47,2100965,0
+VEU.US,D,20250710,000000,67.41,67.59,67.2438,67.57,4682059,0
+VEU.US,D,20250711,000000,67.155,67.17,66.98,67.08,1662400,0
+VEU.US,D,20250714,000000,66.8925,67.18,66.865,67.16,1338192,0
+VEU.US,D,20250715,000000,67.37,67.39,66.74,66.82,2483544,0
+VEU.US,D,20250716,000000,66.75,67.11,66.58,67.09,7537667,0
+VEU.US,D,20250717,000000,66.95,67.35,66.925,67.32,10293245,0
+VEU.US,D,20250718,000000,67.62,67.64,67.12,67.17,1757473,0
+VEU.US,D,20250721,000000,67.49,67.87,67.415,67.57,2161288,0
+VEU.US,D,20250722,000000,67.55,67.87,67.385,67.84,2156452,0
+VEU.US,D,20250723,000000,68.565,69.13,68.5235,69.13,3499545,0
+VEU.US,D,20250724,000000,68.91,68.95,68.66,68.68,2286047,0
+VEU.US,D,20250725,000000,68.23,68.5599,68.13,68.53,2043147,0
+VEU.US,D,20250728,000000,68.02,68.04,67.57,67.69,1995580,0
+VEU.US,D,20250729,000000,67.8278,67.8278,67.56,67.65,2131049,0
+VEU.US,D,20250730,000000,67.4,67.59,66.96,67.18,2083964,0
+VEU.US,D,20250731,000000,66.91,66.95,66.46,66.6,3068540,0
+VEU.US,D,20250801,000000,66.4387,66.45,65.98,66.38,16060369,0
+VEU.US,D,20250804,000000,67.098,67.206,66.97,67.19,6944963,0
+VEU.US,D,20250805,000000,67.4,67.455,67.105,67.32,2077834,0
+VEU.US,D,20250806,000000,67.61,67.835,67.5399,67.78,1792432,0
+VEU.US,D,20250807,000000,68.44,68.5,68.0146,68.26,1910557,0
+VEU.US,D,20250808,000000,68.379,68.6199,68.33,68.51,1812068,0
+VEU.US,D,20250811,000000,68.37,68.4283,68.21,68.27,1588075,0
+VEU.US,D,20250812,000000,68.54,69.085,68.4701,69.04,1303493,0
+VEU.US,D,20250813,000000,69.41,69.58,69.39,69.51,2143335,0
+VEU.US,D,20250814,000000,69.05,69.27,68.99,69.22,1791845,0
+VEU.US,D,20250815,000000,69.585,69.63,69.405,69.53,2300024,0
+VEU.US,D,20250818,000000,69.51,69.59,69.3646,69.58,2669872,0
+VEU.US,D,20250819,000000,69.67,69.75,69.36,69.41,1615963,0
+VEU.US,D,20250820,000000,69.475,69.59,69.3,69.52,1416637,0
+VEU.US,D,20250821,000000,69.26,69.375,69.115,69.24,1963326,0
+VEU.US,D,20250822,000000,69.58,70.47,69.5299,70.39,1850015,0
+VEU.US,D,20250825,000000,70.11,70.25,69.65,69.67,1580811,0
+VEU.US,D,20250826,000000,69.53,69.655,69.475,69.63,1232224,0
+VEU.US,D,20250827,000000,69.12,69.43,68.97,69.4,1376142,0
+VEU.US,D,20250828,000000,69.55,69.725,69.48,69.68,1714129,0
+VEU.US,D,20250829,000000,69.31,69.4399,69.2,69.36,1977533,0
+VEU.US,D,20250902,000000,68.52,68.93,68.44,68.88,3355618,0
+VEU.US,D,20250903,000000,68.87,69.065,68.8,69.04,2142620,0
+VEU.US,D,20250904,000000,69.025,69.315,68.93,69.3,2062678,0
+VEU.US,D,20250905,000000,69.9586,70.11,69.5001,69.74,2361677,0
+VEU.US,D,20250908,000000,70.24,70.416,70.045,70.4,1700501,0
+VEU.US,D,20250909,000000,70.265,70.465,70.2,70.35,2165148,0
+VEU.US,D,20250910,000000,70.645,70.745,70.415,70.49,2573461,0
+VEU.US,D,20250911,000000,70.76,71.3,70.76,71.29,2762356,0
+VEU.US,D,20250912,000000,71.135,71.2,70.9201,71.06,1517548,0
+VEU.US,D,20250915,000000,71.4198,71.6199,71.3315,71.6,3976572,0
+VEU.US,D,20250916,000000,71.6481,71.695,71.395,71.64,3352018,0
+VEU.US,D,20250917,000000,71.653,72.13,71.25,71.59,1829689,0
+VEU.US,D,20250918,000000,71.5,71.755,71.28,71.68,1770321,0
+VEU.US,D,20250919,000000,71.175,71.23,70.98,71.11,2596519,0
+VEU.US,D,20250922,000000,71.11,71.41,71,71.35,3454628,0
+VEU.US,D,20250923,000000,71.5092,71.64,71.2,71.28,2809560,0
+VEU.US,D,20250924,000000,71.03,71.165,70.805,70.88,2409084,0
+VEU.US,D,20250925,000000,70.4476,70.525,70.1799,70.45,3709997,0
+VEU.US,D,20250926,000000,70.45,70.73,70.41,70.72,2538528,0
+VEU.US,D,20250929,000000,71.12,71.195,70.98,71.12,1547751,0
+VEU.US,D,20250930,000000,71.115,71.4499,71.07,71.37,2322906,0
+VEU.US,D,20251001,000000,71.7099,72.0158,71.7099,71.95,1980605,0
+VEU.US,D,20251002,000000,72.3079,72.35,71.79,72.12,1658252,0
+VEU.US,D,20251003,000000,72.51,72.7562,72.43,72.63,1642610,0
+VEU.US,D,20251006,000000,72.76,72.96,72.72,72.82,1379907,0
+VEU.US,D,20251007,000000,72.72,72.7299,72.21,72.25,1673267,0
+VEU.US,D,20251008,000000,72.4093,72.55,72.31,72.54,1132565,0
+VEU.US,D,20251009,000000,72.55,72.57,71.7201,71.9,1832872,0
+VEU.US,D,20251010,000000,71.77,71.845,70.09,70.2,3308657,0
+VEU.US,D,20251013,000000,71.04,71.38,70.915,71.26,1659171,0
+VEU.US,D,20251014,000000,70.63,71.55,70.515,71.27,1937205,0
+VEU.US,D,20251015,000000,71.86,72.105,71.475,71.94,1514281,0
+VEU.US,D,20251016,000000,72.37,72.63,72.01,72.22,2944237,0
+VEU.US,D,20251017,000000,71.92,72.3155,71.83,72.2,2172525,0
+VEU.US,D,20251020,000000,72.63,73.0199,72.62,72.97,1638099,0
+VEU.US,D,20251021,000000,72.5133,72.59,72.275,72.31,1412673,0
+VEU.US,D,20251022,000000,72.39,72.555,71.96,72.3,2086539,0
+VEU.US,D,20251023,000000,72.47,72.8086,72.47,72.69,2413274,0
+VEU.US,D,20251024,000000,72.95,73.1,72.89,73,2666943,0
+VEU.US,D,20251027,000000,73.48,73.53,73.315,73.53,4171057,0
+VEU.US,D,20251028,000000,73.3057,73.63,73.255,73.49,2989459,0
+VEU.US,D,20251029,000000,73.7299,73.74,72.96,73.26,3874047,0
+VEU.US,D,20251030,000000,72.74,73.1399,72.69,72.87,2974965,0
+VEU.US,D,20251031,000000,72.8,72.8,72.42,72.66,3325874,0
+VEU.US,D,20251103,000000,72.87,72.945,72.58,72.9,4950843,0
+VEU.US,D,20251104,000000,72,72.3799,71.925,71.94,2082311,0
+VEU.US,D,20251105,000000,72.0297,72.57,72.01,72.43,4284072,0
+VEU.US,D,20251106,000000,72.45,72.605,71.96,72.19,2223529,0
+VEU.US,D,20251107,000000,71.795,72.32,71.5138,72.32,2099212,0
+VEU.US,D,20251110,000000,72.91,73.26845,72.715,73.24,1594125,0
+VEU.US,D,20251111,000000,73.385,73.71,73.36,73.59,2023754,0
+VEU.US,D,20251112,000000,73.76,73.99,73.74,73.92,2429489,0
+VEU.US,D,20251113,000000,73.86,73.94,73.005,73.1,2028149,0
+VEU.US,D,20251114,000000,72.58,73.27,72.49,73.03,2525044,0
+VEU.US,D,20251117,000000,72.495,72.78,71.86,72.12,3319905,0
+VEU.US,D,20251118,000000,71.33,71.71,71.02,71.45,3548260,0
+VEU.US,D,20251119,000000,71.34,71.66,70.94,71.27,2202936,0
+VEU.US,D,20251120,000000,71.805,71.92,70.2901,70.32,2455772,0
+VEU.US,D,20251121,000000,70.54,71.235,70.275,71.02,2316239,0
+VEU.US,D,20251124,000000,70.94,71.438,70.905,71.11,6702912,0
+VEU.US,D,20251125,000000,71.4572,72.005,71.21,71.98,2868286,0
+VEU.US,D,20251126,000000,72.26,72.8,72.24,72.71,2005307,0
+VEU.US,D,20251128,000000,72.69,72.97,72.625,72.97,919679,0
+VEU.US,D,20251201,000000,72.715,72.96,72.6301,72.65,1610958,0
+VEU.US,D,20251202,000000,72.855,72.8875,72.5624,72.82,1641761,0
+VEU.US,D,20251203,000000,72.77,73.12,72.75,73.09,2445114,0
+VEU.US,D,20251204,000000,73.43,73.47,73.14,73.27,1575108,0
+VEU.US,D,20251205,000000,73.63,73.8161,73.39,73.49,3536890,0
+VEU.US,D,20251208,000000,73.56,73.57,73.15,73.27,3883309,0
+VEU.US,D,20251209,000000,73.17,73.395,73.1401,73.17,1728173,0
+VEU.US,D,20251210,000000,73.2892,74.1,73.2538,73.98,2134529,0
+VEU.US,D,20251211,000000,73.93,74.2558,73.81,74.16,2411236,0
+VEU.US,D,20251212,000000,74.2,74.28,73.37,73.66,2433190,0
+VEU.US,D,20251215,000000,74.235,74.25,73.795,73.94,2926657,0
+VEU.US,D,20251216,000000,73.68,73.77,73.28,73.52,2327639,0
+VEU.US,D,20251217,000000,73.56,73.66,72.99,72.99,3320983,0
+VEU.US,D,20251218,000000,73.69,73.9872,73.47,73.56,2835500,0
+VEU.US,D,20251219,000000,72.67,73.0999,72.64,72.87,1980374,0
+VEU.US,D,20251222,000000,73.08,73.2676,73.01,73.22,3117919,0
+VEU.US,D,20251223,000000,73.5,73.69,73.4178,73.69,3846248,0
+VEU.US,D,20251224,000000,73.7,73.795,73.63,73.74,1980619,0
+VEU.US,D,20251226,000000,73.8599,73.98,73.765,73.98,1979369,0
+VEU.US,D,20251229,000000,73.66,73.825,73.56,73.75,3800338,0
+VEU.US,D,20251230,000000,73.975,74.1197,73.865,73.88,3792996,0
+VEU.US,D,20251231,000000,73.81,73.84,73.5401,73.56,3130310,0
+VEU.US,D,20260102,000000,74.535,74.7,74.2799,74.69,6364491,0
+VEU.US,D,20260105,000000,74.92,75.49,74.865,75.49,4672858,0
+VEU.US,D,20260106,000000,75.68,75.895,75.6198,75.76,2915984,0
+VEU.US,D,20260107,000000,75.605,75.61,75.3,75.36,3571324,0
+VEU.US,D,20260108,000000,75.115,75.44,75.099,75.43,2803500,0
+VEU.US,D,20260109,000000,75.66,76.0199,75.57,75.96,2494382,0
+VEU.US,D,20260112,000000,76.23,76.69,76.21,76.67,3173236,0
+VEU.US,D,20260113,000000,76.49,76.505,76.0701,76.25,3296076,0
+VEU.US,D,20260114,000000,76.415,76.59,76.275,76.58,3138736,0
+VEU.US,D,20260115,000000,76.83,76.97,76.655,76.73,4302469,0
+VEU.US,D,20260116,000000,76.75,76.7833,76.3825,76.73,2386150,0
+VEU.US,D,20260120,000000,75.82,76.2874,75.66,75.78,4002152,0
+VEU.US,D,20260121,000000,76.2,76.8501,75.92,76.63,7427730,0
+VEU.US,D,20260122,000000,77.015,77.245,76.86,77.04,4983055,0
+VEU.US,D,20260123,000000,76.88,77.515,76.74,77.47,2715815,0
+VEU.US,D,20260126,000000,77.81,78.04,77.73,77.77,3905389,0
+VEU.US,D,20260127,000000,78.5,79.08,78.5,79,3514157,0
+VEU.US,D,20260128,000000,78.815,78.89,78.3,78.72,3329955,0
+VEU.US,D,20260129,000000,79.295,79.36,77.955,78.93,8947146,0
+VEU.US,D,20260130,000000,78.46,78.59,77.4252,77.73,4943180,0
+VEU.US,D,20260202,000000,77.56,78.235,77.53,78.16,4197932,0
+VEU.US,D,20260203,000000,78.3,78.56,77.715,78.37,3081613,0
+VEU.US,D,20260204,000000,79.0289,79.09,77.965,78.3,4031774,0
+VEU.US,D,20260205,000000,77.66,78.08,77.28,77.37,6668876,0
+VEU.US,D,20260206,000000,78.38,79.195,78.36,79.19,2342173,0
+VEU.US,D,20260209,000000,79.46,80.24,79.4065,80.15,4392112,0
+VEU.US,D,20260210,000000,80.545,80.615,80.36,80.38,4473159,0
+VEU.US,D,20260211,000000,80.96,81.185,80.36,81.03,4269125,0
+VEU.US,D,20260212,000000,81.24,81.31,80.05,80.26,4733274,0
+VEU.US,D,20260213,000000,80.11,80.6,79.66,80.48,4882774,0
+VEU.US,D,20260217,000000,79.86,80.51,79.45,80.34,4398107,0
+VEU.US,D,20260218,000000,80.51,81.005,80.3939,80.59,3593542,0
diff --git a/daily/us/nyse etfs/2/vfmf.us.txt b/daily/us/nyse etfs/2/vfmf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a42186bd26f01f6575c623d1350755b0b8dae51e
--- /dev/null
+++ b/daily/us/nyse etfs/2/vfmf.us.txt	
@@ -0,0 +1,2013 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VFMF.US,D,20180215,000000,71.0947,71.2635,70.7057,71.2053,2487.9657441248,0
+VFMF.US,D,20180216,000000,71.2053,71.5951,71.2053,71.5191,4113.8554099718,0
+VFMF.US,D,20180220,000000,70.7995,71.3139,70.7995,70.7995,18741.797325754,0
+VFMF.US,D,20180221,000000,71.4569,72.0502,71.069,71.069,10973.995482941,0
+VFMF.US,D,20180222,000000,72.9259,72.9259,70.7709,70.7709,12092.364449356,0
+VFMF.US,D,20180223,000000,71.4569,71.7709,71.2349,71.7432,13587.575132714,0
+VFMF.US,D,20180226,000000,72.2062,72.5014,71.8173,72.3918,19230.070733193,0
+VFMF.US,D,20180227,000000,72.5843,72.7975,71.7432,71.7432,7931.91033245,0
+VFMF.US,D,20180228,000000,72.069,72.069,70.761,70.761,20027.31382791,0
+VFMF.US,D,20180301,000000,70.4945,71.0207,69.6337,70.1046,14980.471263891,0
+VFMF.US,D,20180302,000000,69.6139,70.5399,69.3355,70.5122,10467.487798877,0
+VFMF.US,D,20180305,000000,70.4678,71.3809,70.2082,71.2991,16670.180897931,0
+VFMF.US,D,20180306,000000,71.5951,71.7521,71.2141,71.6238,8005.8604543234,0
+VFMF.US,D,20180307,000000,71.3553,72.1144,71.3553,72.1144,11037.815451134,0
+VFMF.US,D,20180308,000000,72.2062,72.2062,71.6129,71.8726,5211.9640690236,0
+VFMF.US,D,20180309,000000,72.4925,73.2516,72.4728,73.2516,13675.707469741,0
+VFMF.US,D,20180312,000000,73.4639,73.4639,72.9545,73.0749,18954.530553061,0
+VFMF.US,D,20180313,000000,73.4549,73.527,72.7975,72.7975,6212.8232527351,0
+VFMF.US,D,20180314,000000,73.1579,73.1579,72.3444,72.3444,6435.6866337234,0
+VFMF.US,D,20180315,000000,72.3454,72.4826,72.2724,72.2724,3165.6730254031,0
+VFMF.US,D,20180316,000000,72.5646,73.0107,72.5646,72.8893,12471.232197036,0
+VFMF.US,D,20180319,000000,72.603,72.603,71.6505,71.8824,11412.631137341,0
+VFMF.US,D,20180320,000000,72.4372,72.5014,72.3444,72.3444,2487.9657441248,0
+VFMF.US,D,20180321,000000,72.4925,72.9505,72.4016,72.6652,2356.273746268,0
+VFMF.US,D,20180322,000000,72.0946,72.1964,70.7897,70.7897,11980.932758861,0
+VFMF.US,D,20180323,000000,72.6593,72.6593,69.2901,69.3849,10030.878175213,0
+VFMF.US,D,20180326,000000,70.3168,70.9367,70.0464,70.9367,6408.335218784,0
+VFMF.US,D,20180327,000000,71.4293,71.4293,69.8203,69.8203,4919.2026276344,0
+VFMF.US,D,20180328,000000,69.8933,70.147,69.6139,69.8746,6767.9556744698,0
+VFMF.US,D,20180329,000000,70.2634,70.9456,70.2634,70.8568,4380.2784517897,0
+VFMF.US,D,20180402,000000,70.688,70.688,68.5972,69.2991,18925.153107386,0
+VFMF.US,D,20180403,000000,69.9851,70.1816,69.4856,70.1816,5951.4652877578,0
+VFMF.US,D,20180404,000000,69.3465,70.994,69.1677,70.994,6342.4892198556,0
+VFMF.US,D,20180405,000000,71.2349,71.7057,71.1499,71.5754,15236.764152028,0
+VFMF.US,D,20180406,000000,71.0789,71.2991,69.5211,70.0838,18793.461109529,0
+VFMF.US,D,20180409,000000,70.5034,71.0197,70.0779,70.0779,20839.75215315,0
+VFMF.US,D,20180410,000000,71.0305,71.4767,70.7521,71.3355,27582.382443416,0
+VFMF.US,D,20180411,000000,70.9189,71.3177,70.8577,71.0601,11673.989102318,0
+VFMF.US,D,20180412,000000,71.3089,72.0206,71.3089,71.8903,30348.927413777,0
+VFMF.US,D,20180413,000000,72.1242,72.1242,71.0947,71.2349,41756.493474277,0
+VFMF.US,D,20180416,000000,71.9742,72.2516,71.7057,72.1242,30294.224583897,0
+VFMF.US,D,20180417,000000,72.6317,72.7876,72.377,72.6692,24386.318956969,0
+VFMF.US,D,20180418,000000,72.8982,73.0295,72.7146,72.76,15919.536510147,0
+VFMF.US,D,20180419,000000,72.6692,72.8597,72.3444,72.6406,22051.318533431,0
+VFMF.US,D,20180420,000000,72.4925,72.4925,71.9456,72.149,8600.5004754151,0
+VFMF.US,D,20180423,000000,72.382,72.603,72.0009,72.2338,22269.11683758,0
+VFMF.US,D,20180424,000000,72.5646,72.7975,71.2349,71.6751,8272.2834961413,0
+VFMF.US,D,20180425,000000,71.6791,71.9258,71.1785,71.6968,7165.0576987763,0
+VFMF.US,D,20180426,000000,71.6968,72.1282,71.5359,72.1282,14666.436499771,0
+VFMF.US,D,20180427,000000,71.5853,71.7521,71.5053,71.6968,5426.723327067,0
+VFMF.US,D,20180430,000000,71.8824,71.8824,71.0107,71.0107,6384.0228499489,0
+VFMF.US,D,20180501,000000,70.9289,71.1322,70.307,71.1322,15134.449599847,0
+VFMF.US,D,20180502,000000,71.0404,71.4935,70.7521,70.9091,3359.1589607157,0
+VFMF.US,D,20180503,000000,70.7334,70.8469,69.8479,70.6791,11018.568159139,0
+VFMF.US,D,20180504,000000,70.5034,71.6712,70.5034,71.5557,6147.9902691748,0
+VFMF.US,D,20180507,000000,71.6366,71.9456,71.5152,71.6041,6443.7907566685,0
+VFMF.US,D,20180508,000000,71.6791,72.0592,71.6791,72.0592,13429.544735286,0
+VFMF.US,D,20180509,000000,72.2438,72.687,72.1046,72.6119,39413.388927794,0
+VFMF.US,D,20180510,000000,72.6771,73.0216,72.5952,72.9545,16118.0875223,0
+VFMF.US,D,20180511,000000,73.0838,73.3147,72.992,73.0937,4914.1375507937,0
+VFMF.US,D,20180514,000000,73.3621,73.3621,73.0117,73.067,10410.758938261,0
+VFMF.US,D,20180515,000000,72.8173,73.0838,72.6593,72.9259,10132.179712027,0
+VFMF.US,D,20180516,000000,73.1115,73.6405,73.1115,73.4727,20394.025391173,0
+VFMF.US,D,20180517,000000,73.6356,73.9732,73.6356,73.8903,22062.461702481,0
+VFMF.US,D,20180518,000000,73.9357,73.9357,73.6859,73.8241,5601.9749857533,0
+VFMF.US,D,20180521,000000,74.1558,74.3592,74.1558,74.3512,20636.136064155,0
+VFMF.US,D,20180522,000000,74.5182,74.5182,74.0107,74.0107,8644.0601362446,0
+VFMF.US,D,20180523,000000,73.7422,73.8617,73.5467,73.8241,9895.1341158839,0
+VFMF.US,D,20180524,000000,73.8992,74.0926,73.5754,74.0206,13972.520972603,0
+VFMF.US,D,20180525,000000,73.8804,73.9071,73.6119,73.6939,17149.337167056,0
+VFMF.US,D,20180529,000000,73.3335,73.4085,72.7146,72.992,13907.687989043,0
+VFMF.US,D,20180530,000000,73.3809,74.29,73.3809,74.1746,6343.5022352237,0
+VFMF.US,D,20180531,000000,74.148,74.148,73.4017,73.5467,11786.43380818,0
+VFMF.US,D,20180601,000000,74.0107,74.2032,73.9643,74.2032,3093.7489342659,0
+VFMF.US,D,20180604,000000,74.5458,74.7501,74.4766,74.7501,13280.631476171,0
+VFMF.US,D,20180605,000000,74.8607,75.0551,74.6109,74.9712,17569.738544829,0
+VFMF.US,D,20180606,000000,75.2496,75.6011,75.1025,75.5457,25946.362623888,0
+VFMF.US,D,20180607,000000,75.8152,75.9524,75.6001,75.6385,8084.8756530374,0
+VFMF.US,D,20180608,000000,75.5359,75.8685,75.4993,75.832,6708.1877677501,0
+VFMF.US,D,20180611,000000,76.0255,76.1756,75.9682,75.9722,9848.53540895,0
+VFMF.US,D,20180612,000000,75.8172,76.0433,75.6741,75.7481,10421.902107311,0
+VFMF.US,D,20180613,000000,75.9801,75.9801,75.6385,75.6474,12723.4730237,0
+VFMF.US,D,20180614,000000,75.7017,75.7017,75.3325,75.4431,23259.845867609,0
+VFMF.US,D,20180615,000000,75.0275,75.4155,74.8745,75.3701,9245.7912649133,0
+VFMF.US,D,20180618,000000,75.0275,75.6011,75.0275,75.6011,4880.7080436455,0
+VFMF.US,D,20180619,000000,75.1104,75.3325,74.7037,75.2773,7761.7237506043,0
+VFMF.US,D,20180620,000000,75.6919,75.6919,75.3701,75.6011,14417.234719212,0
+VFMF.US,D,20180621,000000,75.6474,75.6474,74.8695,74.8695,7541.8994157203,0
+VFMF.US,D,20180622,000000,75.4895,75.4895,74.8893,74.989,4815.8750600852,0
+VFMF.US,D,20180625,000000,74.5182,74.527,73.4283,73.834,11760.09540861,0
+VFMF.US,D,20180626,000000,73.991,74.2408,73.7323,74.1193,6800.3721662499,0
+VFMF.US,D,20180627,000000,74.0828,74.444,73.2703,73.2703,11132.02588037,0
+VFMF.US,D,20180628,000000,73.2141,73.5557,72.9811,73.5557,2079.7205507688,0
+VFMF.US,D,20180629,000000,73.9278,74.1322,73.4639,73.4639,6246.2527598833,0
+VFMF.US,D,20180702,000000,73.0107,73.2861,72.7778,73.2447,12826.80059125,0
+VFMF.US,D,20180703,000000,73.8824,74.0304,73.4687,73.4687,15724.024544099,0
+VFMF.US,D,20180705,000000,73.9831,73.9831,73.5764,73.8261,11845.188699532,0
+VFMF.US,D,20180706,000000,74.066,74.5951,73.9564,74.4282,15710.855344313,0
+VFMF.US,D,20180709,000000,74.8567,75.3759,74.8567,75.3759,14988.575386837,0
+VFMF.US,D,20180710,000000,75.6355,75.6355,74.9584,75.2338,12266.603092674,0
+VFMF.US,D,20180711,000000,74.6988,74.8745,74.4954,74.4964,11225.223294237,0
+VFMF.US,D,20180712,000000,74.6346,74.7442,74.3918,74.7442,7785.0231040713,0
+VFMF.US,D,20180713,000000,74.8093,74.9209,74.7264,74.7264,3756.2609850223,0
+VFMF.US,D,20180716,000000,74.8656,74.8656,74.4856,74.6435,7265.3462202211,0
+VFMF.US,D,20180717,000000,74.7698,75.1894,74.7402,75.0522,9892.0950697795,0
+VFMF.US,D,20180718,000000,75.1993,75.5547,75.0788,75.5547,4908.0594585849,0
+VFMF.US,D,20180719,000000,75.4865,75.6159,75.1805,75.4885,4689.2481390691,0
+VFMF.US,D,20180720,000000,75.5803,75.6355,75.3395,75.4589,14227.800845371,0
+VFMF.US,D,20180723,000000,75.4499,75.6948,75.3433,75.6079,22230.62225359,0
+VFMF.US,D,20180724,000000,75.7787,75.9623,75.0531,75.2091,21964.199211773,0
+VFMF.US,D,20180725,000000,75.2091,75.5013,74.9298,75.5013,12509.726781025,0
+VFMF.US,D,20180726,000000,75.4777,76.0216,75.4777,75.9051,10361.121185223,0
+VFMF.US,D,20180727,000000,75.8488,75.8488,75.0334,75.2091,5743.7971372913,0
+VFMF.US,D,20180730,000000,75.2831,75.3483,74.7817,74.7817,8027.1337770541,0
+VFMF.US,D,20180731,000000,74.8567,75.4035,74.8567,75.2921,10763.28828637,0
+VFMF.US,D,20180801,000000,75.2831,75.3947,74.7945,75.1529,22069.552810058,0
+VFMF.US,D,20180802,000000,74.6198,75.6079,74.6198,75.5615,13167.17375494,0
+VFMF.US,D,20180803,000000,75.7659,75.7659,75.4175,75.5705,7293.7106505287,0
+VFMF.US,D,20180806,000000,75.4777,75.9702,75.4777,75.8666,8931.7565007933,0
+VFMF.US,D,20180807,000000,76.0798,76.3483,76.0798,76.1924,21242.932269665,0
+VFMF.US,D,20180808,000000,76.2486,76.3038,75.9317,76.2486,11726.665901461,0
+VFMF.US,D,20180809,000000,76.3296,76.3483,76.1924,76.2486,4420.7990665149,0
+VFMF.US,D,20180810,000000,75.5714,76.0018,75.5517,75.8626,3255.8313931666,0
+VFMF.US,D,20180813,000000,76.0245,76.0344,75.4303,75.4499,27588.460535625,0
+VFMF.US,D,20180814,000000,75.7096,76.295,75.7096,76.295,4863.4867823873,0
+VFMF.US,D,20180815,000000,75.9702,75.9702,75.0038,75.2457,10267.923771356,0
+VFMF.US,D,20180816,000000,75.7185,76.0699,75.7185,75.8952,6319.1898663886,0
+VFMF.US,D,20180817,000000,75.756,76.3394,75.756,76.3394,4635.5583245582,0
+VFMF.US,D,20180820,000000,76.601,76.832,76.443,76.759,29758.339454157,0
+VFMF.US,D,20180821,000000,76.9613,77.4727,76.9613,77.3059,9663.1535965824,0
+VFMF.US,D,20180822,000000,77.4727,77.5359,77.3335,77.4135,30601.16824044,0
+VFMF.US,D,20180823,000000,77.2299,77.4529,77.1193,77.3246,7276.4893892705,0
+VFMF.US,D,20180824,000000,77.5823,77.7057,77.4105,77.6187,7640.1619064288,0
+VFMF.US,D,20180827,000000,78.0274,78.0571,77.8221,77.8221,4569.7123256299,0
+VFMF.US,D,20180828,000000,77.9534,77.9534,77.7471,77.7846,2230.65984062,0
+VFMF.US,D,20180829,000000,77.9455,78.063,77.5655,77.982,4629.4802323495,0
+VFMF.US,D,20180830,000000,77.9722,77.9722,77.5595,77.5655,8087.9146991418,0
+VFMF.US,D,20180831,000000,77.677,77.7057,77.6671,77.6671,2633.8399571354,0
+VFMF.US,D,20180904,000000,77.908,77.9366,77.6573,77.8991,5230.19834565,0
+VFMF.US,D,20180905,000000,77.2486,77.7599,77.2486,77.6869,8130.4613446032,0
+VFMF.US,D,20180906,000000,77.8162,77.8339,77.2663,77.3236,5936.2700572359,0
+VFMF.US,D,20180907,000000,77.2437,77.4164,76.9475,77.0452,8551.8757377449,0
+VFMF.US,D,20180910,000000,77.4727,77.4727,77.1696,77.2861,7766.7888274449,0
+VFMF.US,D,20180911,000000,77.2861,77.4925,77.1677,77.4135,3582.0223417041,0
+VFMF.US,D,20180912,000000,77.3987,77.3987,76.8695,77.138,4923.2546891069,0
+VFMF.US,D,20180913,000000,77.2486,77.4441,77.0551,77.0551,5022.5301951835,0
+VFMF.US,D,20180914,000000,77.2397,77.5555,77.2397,77.5023,5546.2591405062,0
+VFMF.US,D,20180917,000000,77.0817,77.1291,76.7668,76.7797,6162.1724843286,0
+VFMF.US,D,20180918,000000,76.9613,77.2041,76.9613,77.0817,6459.9990025585,0
+VFMF.US,D,20180919,000000,77.0729,77.2209,76.8073,76.8073,5320.3567134134,0
+VFMF.US,D,20180920,000000,77.1963,77.3621,77.1439,77.3246,4227.3131312023,0
+VFMF.US,D,20180921,000000,77.6957,77.6957,77.3897,77.4263,3812.9898456375,0
+VFMF.US,D,20180924,000000,77.3809,77.4006,76.9663,77.0729,74802.067798012,0
+VFMF.US,D,20180925,000000,77.3621,77.3621,76.9998,77.0729,9821.1839940105,0
+VFMF.US,D,20180926,000000,77.1874,77.3423,76.8962,77.1193,7825.5437187964,0
+VFMF.US,D,20180927,000000,76.906,76.9426,76.5812,76.5912,24811.785411583,0
+VFMF.US,D,20180928,000000,76.5052,76.9613,76.5052,76.7017,10575.880443267,0
+VFMF.US,D,20181001,000000,77.1677,77.1677,76.3098,76.3098,6055.8058706751,0
+VFMF.US,D,20181002,000000,76.2732,76.3098,75.7521,75.8291,12923.037051221,0
+VFMF.US,D,20181003,000000,75.9663,76.3938,75.9011,76.2832,57179.65245404,0
+VFMF.US,D,20181004,000000,76.2536,76.2536,75.3611,75.5803,13831.711836433,0
+VFMF.US,D,20181005,000000,75.835,75.835,74.682,75.1697,15611.579838236,0
+VFMF.US,D,20181008,000000,74.9594,75.2219,74.4776,75.1845,46717.229732004,0
+VFMF.US,D,20181009,000000,74.8301,75.2496,74.8301,75.0907,2571.0330043114,0
+VFMF.US,D,20181010,000000,74.7491,74.7491,72.8755,72.8755,22813.106090265,0
+VFMF.US,D,20181011,000000,72.3366,73.0265,71.2941,71.4253,24122.934961256,0
+VFMF.US,D,20181012,000000,72.3464,72.3464,70.7383,71.5922,8857.8063789199,0
+VFMF.US,D,20181015,000000,71.5725,72.0976,71.453,71.6988,17787.536848977,0
+VFMF.US,D,20181016,000000,72.0108,73.1637,71.8429,73.1637,18287.966440833,0
+VFMF.US,D,20181017,000000,73.1282,73.1282,72.1242,72.7975,18848.163939408,0
+VFMF.US,D,20181018,000000,72.5044,72.7916,71.5261,71.8321,6313.1117741798,0
+VFMF.US,D,20181019,000000,72.069,72.0858,71.1915,71.2585,16795.794803579,0
+VFMF.US,D,20181022,000000,71.5349,71.5349,70.9871,71.2823,11508.867597313,0
+VFMF.US,D,20181023,000000,70.2526,70.8657,69.4333,70.5448,18293.031517673,0
+VFMF.US,D,20181024,000000,70.381,70.459,68.3544,68.3544,35657.127942772,0
+VFMF.US,D,20181025,000000,69.0433,69.8894,69.0433,69.6564,11354.889261358,0
+VFMF.US,D,20181026,000000,68.7917,69.4185,67.9348,68.8923,12915.945943645,0
+VFMF.US,D,20181029,000000,69.6011,70.2428,68.4748,68.9131,15088.863908281,0
+VFMF.US,D,20181030,000000,68.9585,70.2162,68.9397,70.2162,9780.6633792854,0
+VFMF.US,D,20181031,000000,71.0335,71.2013,70.5488,70.5488,7393.9991719735,0
+VFMF.US,D,20181101,000000,70.7344,71.4175,70.7344,71.3583,9809.027809593,0
+VFMF.US,D,20181102,000000,71.8153,71.8429,70.7245,71.0987,14155.876754234,0
+VFMF.US,D,20181105,000000,71.2585,71.3405,71.0729,71.3306,25461.128262554,0
+VFMF.US,D,20181106,000000,71.3681,71.9446,71.3681,71.9446,6372.8796808995,0
+VFMF.US,D,20181107,000000,72.4856,72.9268,72.069,72.8755,7191.3960983477,0
+VFMF.US,D,20181108,000000,72.7087,73.0709,72.7087,72.7551,6861.1530883376,0
+VFMF.US,D,20181109,000000,72.4036,72.4036,71.7511,72.1242,13271.514337858,0
+VFMF.US,D,20181112,000000,71.6109,71.6119,71.1915,71.4234,12589.754995107,0
+VFMF.US,D,20181113,000000,71.3859,71.3859,70.7245,70.9397,6984.7409632494,0
+VFMF.US,D,20181114,000000,71.0513,71.0513,70.2634,70.689,4841.2004442884,0
+VFMF.US,D,20181115,000000,69.61,70.8745,69.61,70.6929,7621.9276298025,0
+VFMF.US,D,20181116,000000,70.7067,70.9792,70.4392,70.9219,12723.4730237,0
+VFMF.US,D,20181119,000000,70.839,70.839,69.7966,69.7966,3025.8769046013,0
+VFMF.US,D,20181120,000000,68.2794,69.1499,68.2024,68.3899,11880.644237416,0
+VFMF.US,D,20181121,000000,69.0967,69.4609,69.0967,69.1065,5504.7255104129,0
+VFMF.US,D,20181123,000000,68.7255,68.7917,68.7255,68.7917,830.67260186577,0
+VFMF.US,D,20181126,000000,69.0887,69.5251,69.0157,69.4353,19773.04697051,0
+VFMF.US,D,20181127,000000,69.2309,69.4067,69.1026,69.2517,8940.8736391064,0
+VFMF.US,D,20181128,000000,69.5004,70.7531,69.0197,70.6978,53726.283064089,0
+VFMF.US,D,20181129,000000,70.4096,70.5399,70.1204,70.5222,15389.729472616,0
+VFMF.US,D,20181130,000000,70.4777,70.7867,70.3998,70.7837,8683.5677356017,0
+VFMF.US,D,20181203,000000,71.76,71.7916,71.0937,71.4905,13863.115312845,0
+VFMF.US,D,20181204,000000,71.3593,71.3593,68.8637,68.8963,13824.620728856,0
+VFMF.US,D,20181206,000000,68.0661,68.6051,67.1391,68.6051,10115.971466136,0
+VFMF.US,D,20181207,000000,69.0137,69.0157,66.9999,67.2319,7182.2789600345,0
+VFMF.US,D,20181210,000000,67.0691,67.0691,65.9338,66.9249,22191.114654234,0
+VFMF.US,D,20181211,000000,67.8519,67.8519,66.4373,66.7611,21166.956117055,0
+VFMF.US,D,20181212,000000,67.3849,67.8262,67.2833,67.2833,37392.423268378,0
+VFMF.US,D,20181213,000000,67.3997,67.4146,66.3613,66.5567,23818.017335449,0
+VFMF.US,D,20181214,000000,66.1836,66.4274,65.3366,65.462,11296.134370006,0
+VFMF.US,D,20181217,000000,65.1698,65.6535,63.9892,64.1372,18204.899180646,0
+VFMF.US,D,20181218,000000,64.8273,65.0493,64.1007,64.4057,14302.763982613,0
+VFMF.US,D,20181219,000000,64.3761,64.9319,62.9389,63.2192,28452.562644639,0
+VFMF.US,D,20181220,000000,63.0425,63.0523,61.5746,61.9764,22905.290488764,0
+VFMF.US,D,20181221,000000,62.6042,63.0327,60.9586,60.9873,45217.966987173,0
+VFMF.US,D,20181224,000000,60.6013,60.6437,59.5894,59.5894,9365.3270783525,0
+VFMF.US,D,20181226,000000,59.769,62.4048,59.6654,62.3929,54374.612899692,0
+VFMF.US,D,20181227,000000,61.5302,62.4245,60.7869,62.4245,16431.109271052,0
+VFMF.US,D,20181228,000000,62.9389,63.7058,62.619,62.8322,26402.219539546,0
+VFMF.US,D,20181231,000000,63.1185,63.3367,62.7582,63.1649,29326.794907334,0
+VFMF.US,D,20190102,000000,62.6763,63.7345,62.5203,63.6121,6000.090025428,0
+VFMF.US,D,20190103,000000,63.465,63.465,62.5005,62.5203,6072.0141165651,0
+VFMF.US,D,20190104,000000,63.4354,64.5706,63.4354,64.4196,13947.195588399,0
+VFMF.US,D,20190107,000000,64.5745,65.4748,64.4344,65.1007,19466.103313967,0
+VFMF.US,D,20190108,000000,65.7256,65.7788,65.0513,65.7788,18767.122709958,0
+VFMF.US,D,20190109,000000,66.2586,66.464,65.999,66.2576,14570.200039799,0
+VFMF.US,D,20190110,000000,65.617,66.3474,65.617,66.3376,10186.882541905,0
+VFMF.US,D,20190111,000000,65.9506,66.4541,65.9506,66.4215,12323.331953289,0
+VFMF.US,D,20190114,000000,65.9418,66.3998,65.9418,66.1194,6587.6389389428,0
+VFMF.US,D,20190115,000000,66.2498,66.5488,66.072,66.5212,9824.2230401149,0
+VFMF.US,D,20190116,000000,66.4827,66.9683,66.4827,66.844,8196.3073435316,0
+VFMF.US,D,20190117,000000,66.8717,67.616,66.8717,67.3485,29721.870900904,0
+VFMF.US,D,20190118,000000,67.8035,68.3326,67.7226,68.1352,4570.725340998,0
+VFMF.US,D,20190122,000000,67.9526,67.9526,67.0513,67.3337,11628.403410753,0
+VFMF.US,D,20190123,000000,67.7078,67.841,67.0819,67.4205,7839.7259339502,0
+VFMF.US,D,20190124,000000,67.616,67.6801,67.4758,67.6604,1485.0805296771,0
+VFMF.US,D,20190125,000000,68.0364,68.2448,68.0364,68.1579,4541.3478953222,0
+VFMF.US,D,20190128,000000,67.7374,67.9052,67.4847,67.9052,11256.62677065,0
+VFMF.US,D,20190129,000000,67.9704,67.9704,67.766,67.8173,4818.9141061896,0
+VFMF.US,D,20190130,000000,67.8312,68.612,67.7334,68.298,7677.6434750496,0
+VFMF.US,D,20190131,000000,68.5597,68.691,68.4333,68.691,8262.15334246,0
+VFMF.US,D,20190201,000000,68.8726,69.0009,68.6554,68.8469,20079.990627053,0
+VFMF.US,D,20190204,000000,68.9437,69.2813,68.6525,69.2813,8685.5937663379,0
+VFMF.US,D,20190205,000000,69.6031,69.6821,69.2853,69.5804,45516.806520772,0
+VFMF.US,D,20190206,000000,69.3889,69.5211,69.3169,69.4757,4916.16358153,0
+VFMF.US,D,20190207,000000,69.3355,69.3355,68.8045,69.1667,7867.0773488897,0
+VFMF.US,D,20190208,000000,68.8588,69.0009,68.7561,68.9437,8344.2075872785,0
+VFMF.US,D,20190211,000000,69.2063,69.3336,69.0749,69.3159,7637.1228603244,0
+VFMF.US,D,20190212,000000,69.6998,70.2338,69.6998,70.0483,5530.0508946161,0
+VFMF.US,D,20190213,000000,70.382,70.4648,70.1816,70.3918,5374.0465279243,0
+VFMF.US,D,20190214,000000,70.2812,70.5557,70.0868,70.453,3465.5255743693,0
+VFMF.US,D,20190215,000000,71.1599,71.3227,71.1569,71.3139,3751.1959081816,0
+VFMF.US,D,20190219,000000,71.1125,71.7403,71.1125,71.5517,8208.4635279492,0
+VFMF.US,D,20190220,000000,71.7126,71.9258,71.5339,71.8459,8099.0578681912,0
+VFMF.US,D,20190221,000000,71.684,71.7501,71.4965,71.5339,4599.0897713056,0
+VFMF.US,D,20190222,000000,71.9258,72.0009,71.8775,71.9732,2965.0959825135,0
+VFMF.US,D,20190225,000000,72.1984,72.3296,71.842,71.8716,5465.2179110559,0
+VFMF.US,D,20190226,000000,71.7669,71.8716,71.6376,71.6376,3349.0288070344,0
+VFMF.US,D,20190227,000000,71.5517,71.7205,71.5517,71.6751,4171.5972859552,0
+VFMF.US,D,20190228,000000,71.6564,71.6564,71.4224,71.5033,1666.4102805722,0
+VFMF.US,D,20190301,000000,72.0868,72.0868,71.5349,71.9091,5398.3588967594,0
+VFMF.US,D,20190304,000000,72.216,72.216,70.8429,71.2713,3514.1503120395,0
+VFMF.US,D,20190305,000000,71.1322,71.3227,71.1322,71.1973,4454.2285736632,0
+VFMF.US,D,20190306,000000,70.992,70.992,70.3553,70.378,3010.6816740793,0
+VFMF.US,D,20190307,000000,70.1392,70.1392,69.7581,69.7581,1725.1651719237,0
+VFMF.US,D,20190308,000000,69.3139,69.4471,69.1539,69.4471,2273.2064860814,0
+VFMF.US,D,20190311,000000,69.9624,70.3544,69.9624,70.3544,1714.0220028742,0
+VFMF.US,D,20190312,000000,70.5142,70.5142,70.3128,70.3228,6567.3786315802,0
+VFMF.US,D,20190313,000000,70.6919,70.9051,70.6919,70.7097,4041.9313188347,0
+VFMF.US,D,20190314,000000,70.6416,70.682,70.532,70.5488,5628.3133853246,0
+VFMF.US,D,20190315,000000,70.7571,71.0779,70.6554,70.685,5243.3675454356,0
+VFMF.US,D,20190318,000000,70.8893,71.2073,70.8627,71.1322,5865.3589814668,0
+VFMF.US,D,20190319,000000,71.2951,71.4215,70.7966,70.7995,2982.3172437717,0
+VFMF.US,D,20190320,000000,70.4866,70.8815,70.1401,70.1884,13342.425413627,0
+VFMF.US,D,20190321,000000,69.9802,70.8361,69.9496,70.6771,4354.9530675865,0
+VFMF.US,D,20190322,000000,70.4876,70.4876,68.9763,68.9763,19240.200886874,0
+VFMF.US,D,20190325,000000,68.8361,69.2872,68.6939,69.2013,8533.6414611186,0
+VFMF.US,D,20190326,000000,69.7373,70.1302,69.5093,69.7462,8010.925531164,0
+VFMF.US,D,20190327,000000,69.9229,69.9318,69.6475,69.7373,3006.6296126068,0
+VFMF.US,D,20190328,000000,70.0888,70.2536,69.7176,70.1559,7243.0598821222,0
+VFMF.US,D,20190329,000000,70.4619,70.53,70.1884,70.4323,3234.5580704359,0
+VFMF.US,D,20190401,000000,70.8361,71.2921,70.8361,71.2921,9400.782616237,0
+VFMF.US,D,20190402,000000,71.0611,71.1025,70.9189,70.9891,2637.8920186079,0
+VFMF.US,D,20190403,000000,71.3889,71.5023,71.0621,71.1549,17323.575810373,0
+VFMF.US,D,20190404,000000,71.4559,71.6248,71.3425,71.5971,15613.605868972,0
+VFMF.US,D,20190405,000000,71.7561,72.1046,71.7561,72.0394,8182.1251283778,0
+VFMF.US,D,20190408,000000,71.9338,72.0424,71.8962,72.0424,21143.656763589,0
+VFMF.US,D,20190409,000000,71.6267,71.7551,71.3325,71.3325,5015.4390876066,0
+VFMF.US,D,20190410,000000,71.5023,72.1242,71.5023,72.0492,1828.4927394728,0
+VFMF.US,D,20190411,000000,72.0946,72.1046,71.9812,72.0592,2212.4255639937,0
+VFMF.US,D,20190412,000000,72.4332,72.4896,72.216,72.381,3954.8119971756,0
+VFMF.US,D,20190415,000000,72.3474,72.3572,72.1588,72.2398,3375.3672066058,0
+VFMF.US,D,20190416,000000,72.4154,72.4412,72.2912,72.3384,5824.8383667417,0
+VFMF.US,D,20190417,000000,72.5182,72.5182,71.915,72.0364,5736.7060297144,0
+VFMF.US,D,20190418,000000,72.1312,72.1312,71.7097,71.8884,16370.328348964,0
+VFMF.US,D,20190422,000000,71.9051,71.9051,71.5547,71.5547,3046.1372119639,0
+VFMF.US,D,20190423,000000,71.5675,72.3444,71.5675,72.3138,2747.2976783658,0
+VFMF.US,D,20190424,000000,72.4154,72.6494,72.4154,72.4826,3893.0180597197,0
+VFMF.US,D,20190425,000000,71.9525,72.1776,71.7373,72.0414,2710.8291251132,0
+VFMF.US,D,20190426,000000,71.8597,72.2704,71.8498,72.2704,4165.5191937464,0
+VFMF.US,D,20190429,000000,72.4796,72.5804,72.3296,72.459,2342.0915311142,0
+VFMF.US,D,20190430,000000,72.3,72.4096,72.2576,72.4096,2256.9982401914,0
+VFMF.US,D,20190501,000000,72.6396,72.6396,71.7393,71.7393,5968.686549016,0
+VFMF.US,D,20190502,000000,71.9239,72.0344,71.4708,71.9051,2063.5123048787,0
+VFMF.US,D,20190503,000000,72.2624,72.7096,72.2624,72.7096,8878.0666862824,0
+VFMF.US,D,20190506,000000,71.8745,72.5418,71.8745,72.5418,1756.5686483357,0
+VFMF.US,D,20190507,000000,72.0492,72.0492,71.1509,71.3918,3733.9746469234,0
+VFMF.US,D,20190508,000000,71.2111,71.5665,71.1767,71.1767,3456.4084360561,0
+VFMF.US,D,20190509,000000,70.6929,71.0305,70.6929,71.0305,982.62490708512,0
+VFMF.US,D,20190510,000000,70.0473,71.3325,70.0473,71.1361,4832.0833059753,0
+VFMF.US,D,20190513,000000,70.0572,70.0572,69.1815,69.3257,13848.933097691,0
+VFMF.US,D,20190514,000000,69.5685,70.1894,69.5685,69.9101,1540.7963749242,0
+VFMF.US,D,20190515,000000,69.5587,70.0592,69.5587,70.0167,3949.7469203349,0
+VFMF.US,D,20190516,000000,70.2812,70.8272,70.2812,70.4402,3811.9768302694,0
+VFMF.US,D,20190517,000000,70.2586,70.2892,69.914,69.914,1925.7422148132,0
+VFMF.US,D,20190520,000000,69.5587,69.5853,69.5587,69.5853,509.54673016888,0
+VFMF.US,D,20190521,000000,69.9417,70.2388,69.9417,70.1984,3137.3085950955,0
+VFMF.US,D,20190522,000000,70.0088,70.0088,69.6436,69.7433,3441.2132055342,0
+VFMF.US,D,20190523,000000,69.0701,69.0701,68.4778,68.5616,18364.955608811,0
+VFMF.US,D,20190524,000000,68.9861,69.0098,68.7374,68.8993,8349.2726641191,0
+VFMF.US,D,20190528,000000,69.1065,69.1065,68.2902,68.2902,2146.5795650653,0
+VFMF.US,D,20190529,000000,67.914,67.914,67.2843,67.765,63728.796808995,0
+VFMF.US,D,20190530,000000,68.1204,68.1776,67.6416,67.7462,10199.038726322,0
+VFMF.US,D,20190531,000000,66.7966,66.9841,66.7966,66.842,3128.1914567823,0
+VFMF.US,D,20190603,000000,67.2655,67.4916,66.9841,67.2635,2621.6837727178,0
+VFMF.US,D,20190604,000000,68.2014,68.9328,68.1292,68.9328,1535.7312980835,0
+VFMF.US,D,20190605,000000,68.9279,69.2389,68.6199,69.0887,1995.6402752141,0
+VFMF.US,D,20190606,000000,68.7976,69.2497,68.7976,69.1411,8908.4571473263,0
+VFMF.US,D,20190607,000000,69.3415,69.8222,69.3415,69.6376,30268.899199694,0
+VFMF.US,D,20190610,000000,69.7828,70.3464,69.7828,69.9397,9061.4224679138,0
+VFMF.US,D,20190611,000000,70.3562,70.3562,69.8785,69.9703,7081.9904385897,0
+VFMF.US,D,20190612,000000,69.8627,69.9614,69.8311,69.916,1877.117477143,0
+VFMF.US,D,20190613,000000,70.3178,70.373,70.1104,70.2892,2404.8984839382,0
+VFMF.US,D,20190614,000000,70.2171,70.2734,70.0473,70.1904,8818.2987795628,0
+VFMF.US,D,20190617,000000,70.1974,70.1974,70.0296,70.0296,2223.5687330431,0
+VFMF.US,D,20190618,000000,70.5112,71.0809,70.5112,70.7511,1375.6748699192,0
+VFMF.US,D,20190619,000000,70.8953,71.0839,70.8745,71.0671,6570.4176776846,0
+VFMF.US,D,20190620,000000,71.8044,71.8044,71.0809,71.5774,6564.3395854758,0
+VFMF.US,D,20190621,000000,71.5873,71.5873,71.1145,71.2397,7209.630374974,0
+VFMF.US,D,20190624,000000,71.2171,71.2171,70.8183,70.8183,4485.6320500751,0
+VFMF.US,D,20190625,000000,70.7018,70.842,70.4461,70.4461,2913.432198739,0
+VFMF.US,D,20190626,000000,70.8232,70.8232,70.3454,70.3454,2093.9027659226,0
+VFMF.US,D,20190627,000000,70.456,70.9733,70.456,70.9733,2376.5340536306,0
+VFMF.US,D,20190628,000000,71.2289,71.6505,71.2289,71.6505,2120.241165494,0
+VFMF.US,D,20190701,000000,72.2566,72.2566,71.7462,72.0562,1613.7334814295,0
+VFMF.US,D,20190702,000000,71.9348,72.07,71.682,71.841,2438.3279910865,0
+VFMF.US,D,20190703,000000,72.0788,72.4194,72.0788,72.4194,3179.8552405569,0
+VFMF.US,D,20190705,000000,72.07,72.6149,72.07,72.4964,1931.820307022,0
+VFMF.US,D,20190708,000000,72.38,72.38,72.0601,72.0769,3205.1806247601,0
+VFMF.US,D,20190709,000000,71.8706,71.9426,71.7393,71.9426,4969.8533960408,0
+VFMF.US,D,20190710,000000,72.1806,72.3514,71.9348,71.997,5283.8881601608,0
+VFMF.US,D,20190711,000000,72.065,72.065,71.6445,71.9061,6485.3243867618,0
+VFMF.US,D,20190712,000000,72.1806,72.756,72.1618,72.6889,5821.7993206373,0
+VFMF.US,D,20190715,000000,72.7383,72.7383,72.304,72.4618,8235.8149428887,0
+VFMF.US,D,20190716,000000,72.6346,72.6781,72.3997,72.5379,17993.178968707,0
+VFMF.US,D,20190717,000000,72.2802,72.3128,71.9466,71.9466,5469.2699725284,0
+VFMF.US,D,20190718,000000,71.8054,72.1904,71.7857,72.141,6250.3048213558,0
+VFMF.US,D,20190719,000000,72.4372,72.53,72.0868,72.0868,24466.347171052,0
+VFMF.US,D,20190722,000000,72.2754,72.2754,71.9644,71.9654,4802.7058602995,0
+VFMF.US,D,20190723,000000,72.1904,72.5034,72.0344,72.5034,6596.756077256,0
+VFMF.US,D,20190724,000000,72.8479,73.3898,72.8054,73.3898,2602.4364807234,0
+VFMF.US,D,20190725,000000,73.1805,73.2201,72.7531,72.7531,4327.601652647,0
+VFMF.US,D,20190726,000000,73.0512,73.4185,73.0512,73.3553,2769.5840164646,0
+VFMF.US,D,20190729,000000,73.2585,73.2585,72.9169,72.9821,2928.6274292609,0
+VFMF.US,D,20190730,000000,72.5862,73.0957,72.5764,73.0957,3227.4669628589,0
+VFMF.US,D,20190731,000000,73.1765,73.3898,72.5843,72.5843,2660.1783567067,0
+VFMF.US,D,20190801,000000,72.6396,72.9831,71.2941,71.2941,5123.8317319964,0
+VFMF.US,D,20190802,000000,70.6495,70.8607,70.2477,70.6613,4564.6472487892,0
+VFMF.US,D,20190805,000000,69.6051,69.6051,68.463,68.7038,6115.5737773947,0
+VFMF.US,D,20190806,000000,69.0671,69.4175,68.5518,69.3899,10987.164682727,0
+VFMF.US,D,20190807,000000,68.5004,69.4461,68.1234,69.3613,8807.1556105134,0
+VFMF.US,D,20190808,000000,69.8035,70.6386,69.8035,70.6386,3277.1047158973,0
+VFMF.US,D,20190809,000000,70.1628,70.228,69.6673,69.9368,6147.9902691748,0
+VFMF.US,D,20190812,000000,69.4373,69.4373,68.8134,68.9999,8269.2444500369,0
+VFMF.US,D,20190813,000000,68.764,70.5112,68.764,69.8568,7892.4027330929,0
+VFMF.US,D,20190814,000000,68.7275,68.7611,67.8035,67.8252,3826.1590454232,0
+VFMF.US,D,20190815,000000,67.9634,67.9812,67.3583,67.7374,25253.460112088,0
+VFMF.US,D,20190816,000000,68.2832,69.0019,68.2832,68.9979,6251.317836724,0
+VFMF.US,D,20190819,000000,69.764,69.9446,69.764,69.7995,2012.8615364723,0
+VFMF.US,D,20190820,000000,69.5093,69.5093,69.1095,69.1095,1754.5426175994,0
+VFMF.US,D,20190821,000000,69.7383,69.8321,69.5962,69.7344,11379.201630193,0
+VFMF.US,D,20190822,000000,69.9062,70.076,69.4461,69.844,3772.4692309123,0
+VFMF.US,D,20190823,000000,69.5291,69.7087,67.5231,67.5577,6548.1313395858,0
+VFMF.US,D,20190826,000000,67.9634,68.3128,67.9634,68.2704,3686.3629246214,0
+VFMF.US,D,20190827,000000,68.6308,68.6308,67.8035,67.8766,2176.9700261092,0
+VFMF.US,D,20190828,000000,67.614,68.5152,67.614,68.4817,8200.3594050041,0
+VFMF.US,D,20190829,000000,69.4392,69.7137,69.2477,69.5814,6400.2310958389,0
+VFMF.US,D,20190830,000000,69.9249,69.9249,69.3593,69.5991,4615.2980171957,0
+VFMF.US,D,20190903,000000,69.0859,69.0859,68.5004,68.7245,4137.1547634388,0
+VFMF.US,D,20190904,000000,69.4718,69.4995,69.2379,69.4599,2770.5970318328,0
+VFMF.US,D,20190905,000000,70.4461,71.0858,70.4461,70.7847,7319.0360347319,0
+VFMF.US,D,20190906,000000,71.0197,71.1341,70.7808,70.7808,4636.5713399264,0
+VFMF.US,D,20190909,000000,71.0019,71.454,71.0019,71.3977,3997.358642637,0
+VFMF.US,D,20190910,000000,71.3513,71.6889,71.1105,71.6889,2232.6858713563,0
+VFMF.US,D,20190911,000000,71.992,72.606,71.6435,72.606,3663.0635711544,0
+VFMF.US,D,20190912,000000,72.8044,72.8982,72.3424,72.7077,3341.9376994575,0
+VFMF.US,D,20190913,000000,72.9693,73.144,72.8528,72.9169,2550.7726969488,0
+VFMF.US,D,20190916,000000,72.5952,72.8044,72.5952,72.7136,2176.9700261092,0
+VFMF.US,D,20190917,000000,72.7195,72.7195,72.4284,72.6771,2580.1501426245,0
+VFMF.US,D,20190918,000000,72.4274,72.5182,72.1381,72.457,1963.223783434,0
+VFMF.US,D,20190919,000000,72.7294,72.8143,72.2684,72.2684,2117.2021193896,0
+VFMF.US,D,20190920,000000,72.4638,72.5211,71.989,72.069,9042.1751759193,0
+VFMF.US,D,20190923,000000,71.8104,72.3208,71.8104,72.0966,3772.4692309123,0
+VFMF.US,D,20190924,000000,72.2082,72.2546,71.2527,71.3385,5205.8859768149,0
+VFMF.US,D,20190925,000000,71.6495,72.0236,71.6495,72.0236,397.10202430656,0
+VFMF.US,D,20190926,000000,72.0236,72.0285,71.5211,71.6524,8375.6110636905,0
+VFMF.US,D,20190927,000000,71.9416,71.9416,71.0996,71.2082,4996.1917956122,0
+VFMF.US,D,20190930,000000,71.4797,71.7531,71.4125,71.5991,6185.4718377956,0
+VFMF.US,D,20191001,000000,72.0858,72.141,70.4382,70.5468,5241.3415146994,0
+VFMF.US,D,20191002,000000,69.8518,69.8518,69.1036,69.3761,1752.5165868631,0
+VFMF.US,D,20191003,000000,69.3671,69.5922,68.6406,69.5922,2290.4277473396,0
+VFMF.US,D,20191004,000000,69.8134,70.5508,69.8134,70.5508,2214.45159473,0
+VFMF.US,D,20191007,000000,70.4284,70.6653,70.3336,70.3336,3097.8009957384,0
+VFMF.US,D,20191008,000000,69.1579,69.4797,69.0849,69.0849,2253.959194087,0
+VFMF.US,D,20191009,000000,69.6801,69.7739,69.4708,69.6682,8050.4331305211,0
+VFMF.US,D,20191010,000000,70.1302,70.299,69.9644,70.0878,3767.4041540717,0
+VFMF.US,D,20191011,000000,71.2141,71.6021,71.1135,71.1135,1582.3300050175,0
+VFMF.US,D,20191014,000000,70.8973,70.9486,70.8548,70.8548,3065.3845039583,0
+VFMF.US,D,20191015,000000,71.7067,71.7442,71.5547,71.5547,1242.9698566943,0
+VFMF.US,D,20191016,000000,71.7936,71.7936,71.4747,71.4865,2863.7944457006,0
+VFMF.US,D,20191017,000000,71.9802,72.0384,71.7245,71.9298,5465.2179110559,0
+VFMF.US,D,20191018,000000,71.8242,71.8874,71.7916,71.7916,1246.0089027987,0
+VFMF.US,D,20191021,000000,72.1144,72.4136,72.1144,72.295,2381.5991304712,0
+VFMF.US,D,20191022,000000,72.3218,72.5478,72.2596,72.2596,4667.9748163384,0
+VFMF.US,D,20191023,000000,72.1322,72.2674,72.1084,72.2506,1565.1087437593,0
+VFMF.US,D,20191024,000000,72.1598,72.4274,72.1598,72.3978,2448.4581447678,0
+VFMF.US,D,20191025,000000,72.6534,72.9742,72.6534,72.8597,1971.327906379,0
+VFMF.US,D,20191028,000000,73.3621,73.3621,73.2813,73.2813,3149.464779513,0
+VFMF.US,D,20191029,000000,73.6939,73.8745,73.68,73.68,4292.1461147625,0
+VFMF.US,D,20191030,000000,73.3157,73.4807,73.3157,73.4629,1553.9655747099,0
+VFMF.US,D,20191031,000000,73.2971,73.2971,72.5379,72.8864,1890.2866769287,0
+VFMF.US,D,20191101,000000,73.4865,73.9347,73.4865,73.9347,2130.3713191753,0
+VFMF.US,D,20191104,000000,74.3948,74.4658,74.2822,74.449,8067.6543917792,0
+VFMF.US,D,20191105,000000,74.6602,74.6602,74.5368,74.5368,1000.8591837114,0
+VFMF.US,D,20191106,000000,74.4904,74.4904,74.29,74.4342,1389.857085073,0
+VFMF.US,D,20191107,000000,74.9999,74.9999,74.4648,74.4974,1505.3408370397,0
+VFMF.US,D,20191108,000000,74.375,74.6474,74.375,74.6474,1564.0957283912,0
+VFMF.US,D,20191111,000000,74.5359,74.6119,74.5359,74.5734,2707.7900790088,0
+VFMF.US,D,20191112,000000,74.7728,74.7728,74.6682,74.6682,1485.0805296771,0
+VFMF.US,D,20191113,000000,74.223,74.5932,74.223,74.4402,3772.4692309123,0
+VFMF.US,D,20191114,000000,74.4412,74.6119,74.4412,74.5636,12386.138906113,0
+VFMF.US,D,20191115,000000,74.9337,74.9811,74.835,74.8923,6710.2137984864,0
+VFMF.US,D,20191118,000000,74.9426,74.9426,74.7846,74.7945,26506.560122463,0
+VFMF.US,D,20191119,000000,74.609,74.9307,74.609,74.7926,1886.2346154562,0
+VFMF.US,D,20191120,000000,74.9426,74.9525,74.5172,74.5172,16928.499816803,0
+VFMF.US,D,20191121,000000,74.5458,74.5458,74.0818,74.214,10036.956267422,0
+VFMF.US,D,20191122,000000,74.5092,74.5092,74.2437,74.3996,3864.6536294121,0
+VFMF.US,D,20191125,000000,74.8291,75.3947,74.7926,75.3543,3055.254350277,0
+VFMF.US,D,20191126,000000,75.2555,75.6049,75.2555,75.5053,2612.5666344047,0
+VFMF.US,D,20191127,000000,75.7856,75.8419,75.6533,75.8251,3924.4215361317,0
+VFMF.US,D,20191129,000000,75.6346,75.7293,75.3533,75.3533,4613.2719864594,0
+VFMF.US,D,20191202,000000,74.8873,74.991,74.683,74.683,10079.502912883,0
+VFMF.US,D,20191203,000000,74.0166,74.1154,73.7787,74.1154,4420.7990665149,0
+VFMF.US,D,20191204,000000,74.602,74.9525,74.602,74.7047,5228.1723149137,0
+VFMF.US,D,20191205,000000,74.8873,74.9643,74.8873,74.9643,376.84171694398,0
+VFMF.US,D,20191206,000000,75.7116,75.9199,75.6879,75.6879,2214.45159473,0
+VFMF.US,D,20191209,000000,75.5862,75.6445,75.5615,75.5615,1271.3342870019,0
+VFMF.US,D,20191210,000000,75.5309,75.7481,75.5112,75.5112,4064.2176569335,0
+VFMF.US,D,20191211,000000,75.7383,75.8557,75.6919,75.8557,936.02620015118,0
+VFMF.US,D,20191212,000000,76.5448,76.8172,76.5448,76.7639,1433.4167459025,0
+VFMF.US,D,20191213,000000,76.7313,76.7313,76.3868,76.3868,2125.3062423346,0
+VFMF.US,D,20191216,000000,77.1825,77.1913,76.8221,76.8221,2354.2477155318,0
+VFMF.US,D,20191217,000000,76.8073,77.0739,76.8073,77.0739,2987.3823206124,0
+VFMF.US,D,20191218,000000,77.0768,77.0768,77.0541,77.0768,1299.6987173095,0
+VFMF.US,D,20191219,000000,76.9406,77.139,76.9307,77.0965,12302.058630558,0
+VFMF.US,D,20191220,000000,77.4825,77.6632,77.4065,77.5585,5012.4000415022,0
+VFMF.US,D,20191223,000000,77.7579,77.7579,77.4065,77.4065,10622.479150201,0
+VFMF.US,D,20191224,000000,77.4065,77.4895,77.3691,77.4895,3806.9117534287,0
+VFMF.US,D,20191226,000000,77.7678,77.7678,77.4164,77.5299,9152.5938510454,0
+VFMF.US,D,20191227,000000,77.8725,77.8725,77.3394,77.3739,8423.2227859925,0
+VFMF.US,D,20191230,000000,77.3967,77.4065,77.0541,77.1716,71458.104067819,0
+VFMF.US,D,20191231,000000,77.1489,77.3453,77.1489,77.2723,3465.5255743693,0
+VFMF.US,D,20200102,000000,77.8429,77.8429,77.139,77.5931,4801.6928449314,0
+VFMF.US,D,20200103,000000,77.0452,77.2624,76.759,77.1725,57192.821653826,0
+VFMF.US,D,20200106,000000,76.6928,77.0511,76.6928,77.0511,6591.6910004153,0
+VFMF.US,D,20200107,000000,77.0077,77.1291,76.9712,76.9712,1560.0436669186,0
+VFMF.US,D,20200108,000000,77.3641,77.5585,77.1785,77.2199,3592.1524953854,0
+VFMF.US,D,20200109,000000,77.6237,77.6237,77.3305,77.4303,10587.023612316,0
+VFMF.US,D,20200110,000000,77.5861,77.5861,77.0857,77.0857,2406.9245146745,0
+VFMF.US,D,20200113,000000,77.3117,77.6237,77.1232,77.6237,6522.8059553825,0
+VFMF.US,D,20200114,000000,77.5585,78.0531,77.5585,77.7076,3989.2545196919,0
+VFMF.US,D,20200115,000000,77.4627,77.91,77.4627,77.6079,5937.283072604,0
+VFMF.US,D,20200116,000000,78.0146,78.3759,78.0146,78.373,7746.5285200824,0
+VFMF.US,D,20200117,000000,78.4628,78.4914,78.3276,78.444,6252.3308520921,0
+VFMF.US,D,20200121,000000,78.1479,78.1479,77.7965,77.83,7425.4026483855,0
+VFMF.US,D,20200122,000000,78.1952,78.213,77.9327,77.9327,3740.0527391322,0
+VFMF.US,D,20200123,000000,77.7392,78.0827,77.292,78.0077,3340.9246840894,0
+VFMF.US,D,20200124,000000,77.4825,77.4825,76.6988,77.0294,6638.2897073492,0
+VFMF.US,D,20200127,000000,75.7511,76.217,75.6277,75.9317,9010.7716995073,0
+VFMF.US,D,20200128,000000,76.2072,76.7274,76.2072,76.675,8293.556818872,0
+VFMF.US,D,20200129,000000,76.8646,76.8646,76.3286,76.3286,1339.2063166665,0
+VFMF.US,D,20200130,000000,76.0768,76.449,75.7323,76.449,1635.0068041602,0
+VFMF.US,D,20200131,000000,76.0748,76.0748,74.4786,74.522,9223.5049268144,0
+VFMF.US,D,20200203,000000,75.2467,75.2871,74.9613,74.9919,1508.3798831441,0
+VFMF.US,D,20200204,000000,76.0748,76.2308,75.9692,75.9692,6358.6974657456,0
+VFMF.US,D,20200205,000000,76.7204,77.3443,76.7204,77.2525,4038.8922727303,0
+VFMF.US,D,20200206,000000,77.3858,77.4115,77.0729,77.0729,2960.0309056729,0
+VFMF.US,D,20200207,000000,76.7126,76.7126,76.1558,76.2417,5386.2027123418,0
+VFMF.US,D,20200210,000000,75.8557,76.446,75.8557,76.446,3712.7013241927,0
+VFMF.US,D,20200211,000000,76.6928,77.216,76.6928,77.0551,5250.4586530125,0
+VFMF.US,D,20200212,000000,77.5477,77.6099,77.4479,77.6059,4566.6732795255,0
+VFMF.US,D,20200213,000000,77.4155,77.6977,77.4155,77.6237,2894.1849067445,0
+VFMF.US,D,20200214,000000,77.8251,77.8251,77.2723,77.3809,5750.8882448683,0
+VFMF.US,D,20200218,000000,77.2347,77.2347,76.7491,76.913,5155.2352084084,0
+VFMF.US,D,20200219,000000,77.2634,77.4441,77.2347,77.3463,3279.1307466335,0
+VFMF.US,D,20200220,000000,77.0502,77.3691,76.6721,77.1716,3803.8727073243,0
+VFMF.US,D,20200221,000000,76.7027,76.7027,76.2466,76.3878,10569.802351058,0
+VFMF.US,D,20200224,000000,74.0216,74.2437,73.8202,73.9643,6071.001101197,0
+VFMF.US,D,20200225,000000,74.3068,74.3068,71.3947,71.3997,9009.7586841392,0
+VFMF.US,D,20200226,000000,71.9367,72.2694,70.5922,70.6356,5875.4891351481,0
+VFMF.US,D,20200227,000000,69.3603,70.4392,68.0326,68.1352,20837.726122413,0
+VFMF.US,D,20200228,000000,66.0494,67.0749,65.6249,66.5459,153210.47030656,0
+VFMF.US,D,20200302,000000,67.2497,69.2339,66.7374,69.2339,8937.834593002,0
+VFMF.US,D,20200303,000000,69.4383,70.5093,67.0769,67.612,4285.0550071856,0
+VFMF.US,D,20200304,000000,68.9032,70.065,68.2478,70.065,27796.128686092,0
+VFMF.US,D,20200305,000000,67.996,67.996,66.8963,67.2763,5348.721143721,0
+VFMF.US,D,20200306,000000,65.1461,66.3316,64.8608,66.1954,8314.8301416027,0
+VFMF.US,D,20200309,000000,64.6427,64.6427,60.1531,60.1531,20493.300897249,0
+VFMF.US,D,20200310,000000,61.7809,62.7029,59.7414,62.7029,10471.539860349,0
+VFMF.US,D,20200311,000000,60.8185,61.0889,58.6053,59.3801,16654.985667408,0
+VFMF.US,D,20200312,000000,55.7326,55.7326,53.3625,53.3862,21902.405274317,0
+VFMF.US,D,20200313,000000,56.1226,57.8422,54.5273,57.8422,14281.490659882,0
+VFMF.US,D,20200316,000000,52.6221,53.6014,50.8827,50.941,20888.37689082,0
+VFMF.US,D,20200317,000000,51.5342,53.5076,50.5017,52.8403,146976.3737311,0
+VFMF.US,D,20200318,000000,49.0081,49.5185,46.6795,47.8098,26347.516709667,0
+VFMF.US,D,20200319,000000,48.0753,50.4829,46.9924,49.9292,15599.423653819,0
+VFMF.US,D,20200320,000000,50.5195,50.8827,47.095,47.478,84440.90902576,0
+VFMF.US,D,20200323,000000,45.3212,46.9312,45.1612,46.0131,11606.117072654,0
+VFMF.US,D,20200324,000000,48.7683,51.1562,48.7683,51.1562,20994.743504473,0
+VFMF.US,D,20200325,000000,51.5619,54.1858,51.017,52.6655,19851.049153856,0
+VFMF.US,D,20200326,000000,53.4385,55.9024,53.4385,55.9024,35213.427211531,0
+VFMF.US,D,20200327,000000,53.9587,54.6003,53.4098,53.4602,16411.861979057,0
+VFMF.US,D,20200330,000000,53.6962,54.8481,53.5648,54.8481,27334.193678225,0
+VFMF.US,D,20200331,000000,54.3003,55.0387,53.6576,54.0831,23603.258077405,0
+VFMF.US,D,20200401,000000,51.7534,52.2282,50.7209,50.9923,5813.6951976923,0
+VFMF.US,D,20200402,000000,50.8166,51.8837,50.5185,51.5648,4445.11143535,0
+VFMF.US,D,20200403,000000,50.8028,50.8028,49.4573,50.0259,25143.041436961,0
+VFMF.US,D,20200406,000000,52.0515,54.7781,52.0515,54.4099,19712.266048422,0
+VFMF.US,D,20200407,000000,56.4434,57.1521,54.9221,55.0367,7003.9882552438,0
+VFMF.US,D,20200408,000000,55.8304,57.7356,55.7918,57.4888,11129.999849633,0
+VFMF.US,D,20200409,000000,60.004,60.0998,59.008,59.541,21114.279317913,0
+VFMF.US,D,20200413,000000,59.2084,59.2084,57.1324,57.6941,12320.292907185,0
+VFMF.US,D,20200414,000000,59.0267,59.1047,57.8994,58.6053,6566.3656162121,0
+VFMF.US,D,20200415,000000,56.7109,56.7109,55.9468,56.1196,4112.8423946037,0
+VFMF.US,D,20200416,000000,56.239,56.239,55.1897,55.85,2965.0959825135,0
+VFMF.US,D,20200417,000000,57.5253,58.1008,57.4098,58.1008,5135.987916414,0
+VFMF.US,D,20200420,000000,57.3486,57.4621,57.0357,57.3012,2685.5037409099,0
+VFMF.US,D,20200421,000000,56.1946,56.2045,55.5046,55.6398,2056.4211973018,0
+VFMF.US,D,20200422,000000,56.3753,56.6063,56.1877,56.3664,4063.2046415654,0
+VFMF.US,D,20200423,000000,56.7493,57.5056,56.7297,56.7297,3922.3955053954,0
+VFMF.US,D,20200424,000000,56.7781,57.5954,56.7781,57.5954,1173.0717962934,0
+VFMF.US,D,20200427,000000,58.3673,59.7552,58.3673,59.6536,5750.8882448683,0
+VFMF.US,D,20200428,000000,61.0079,61.0079,60.0722,60.3179,5748.862214132,0
+VFMF.US,D,20200429,000000,61.6871,62.6821,61.6871,62.5449,4249.5994693011,0
+VFMF.US,D,20200430,000000,61.9932,61.9932,60.6743,60.8362,11559.51836572,0
+VFMF.US,D,20200501,000000,59.2755,59.2755,58.5677,58.7325,2783.7662316185,0
+VFMF.US,D,20200504,000000,57.7918,58.7375,57.7918,58.7375,12090.338418619,0
+VFMF.US,D,20200505,000000,59.62,60.1176,59.16,59.16,8157.8127595427,0
+VFMF.US,D,20200506,000000,59.4394,59.4394,58.4976,58.4976,1759.60769444,0
+VFMF.US,D,20200507,000000,59.4492,59.5203,59.1955,59.1955,4697.3522620141,0
+VFMF.US,D,20200508,000000,59.926,61.1057,59.926,61.1057,12555.31247259,0
+VFMF.US,D,20200511,000000,60.3002,60.9783,60.1264,60.6822,4036.866241994,0
+VFMF.US,D,20200512,000000,60.0524,60.0524,58.8925,58.8925,2618.6447266134,0
+VFMF.US,D,20200513,000000,58.166,58.166,56.7879,57.0277,2353.2347001636,0
+VFMF.US,D,20200514,000000,55.7642,57.6566,55.4582,57.6566,2191.152241263,0
+VFMF.US,D,20200515,000000,57.4374,58.3101,57.4197,58.0948,9325.8194789954,0
+VFMF.US,D,20200518,000000,60.2528,61.1531,60.2528,61.1037,3586.0744031766,0
+VFMF.US,D,20200519,000000,61.1619,61.1619,60.1176,60.1176,3356.1199146113,0
+VFMF.US,D,20200520,000000,61.697,61.697,61.2479,61.3081,1004.911245184,0
+VFMF.US,D,20200521,000000,61.3061,61.3061,61.1165,61.1165,1743.39944855,0
+VFMF.US,D,20200522,000000,60.7799,61.1629,60.7799,61.1629,1024.1585371784,0
+VFMF.US,D,20200526,000000,62.8075,63.3534,62.8075,62.9359,10478.630967926,0
+VFMF.US,D,20200527,000000,63.8411,64.8983,63.8411,64.8983,1606.6423738526,0
+VFMF.US,D,20200528,000000,65.2103,65.2103,64.008,64.008,2369.4429460537,0
+VFMF.US,D,20200529,000000,63.9654,63.9654,63.5055,63.924,2046.2910436206,0
+VFMF.US,D,20200601,000000,63.7562,64.388,63.7562,64.1184,4304.3022991801,0
+VFMF.US,D,20200602,000000,64.388,64.5548,64.2834,64.4956,880.31035490409,0
+VFMF.US,D,20200603,000000,65.1421,66.07,65.1421,65.9792,6671.7192144975,0
+VFMF.US,D,20200604,000000,65.4107,66.1776,65.4107,66.1776,1526.6141597704,0
+VFMF.US,D,20200605,000000,68.1668,68.7225,68.1668,68.2468,1341.2323474028,0
+VFMF.US,D,20200608,000000,68.3208,69.0385,68.3208,69.0385,9741.1557799283,0
+VFMF.US,D,20200609,000000,68.4343,68.4343,67.8983,68.145,2286.3756858671,0
+VFMF.US,D,20200610,000000,67.9752,67.9752,66.769,66.8351,6482.2853406574,0
+VFMF.US,D,20200611,000000,64.4729,64.5015,62.237,62.3376,2110.1110118127,0
+VFMF.US,D,20200612,000000,62.3376,64.1866,62.2064,63.1007,4175.6493474277,0
+VFMF.US,D,20200615,000000,61.3712,64.0702,61.3712,63.8717,2118.2151347577,0
+VFMF.US,D,20200616,000000,65.5153,65.5153,65.0563,65.2201,1827.4797241047,0
+VFMF.US,D,20200617,000000,65.4669,65.4669,64.7503,64.8263,2114.1630732852,0
+VFMF.US,D,20200618,000000,64.5508,64.5874,64.4057,64.5637,1429.36468443,0
+VFMF.US,D,20200619,000000,65.0139,65.0139,63.9566,64.46,6156.0943921198,0
+VFMF.US,D,20200622,000000,64.0246,64.7423,64.0246,64.6723,2233.6988867244,0
+VFMF.US,D,20200623,000000,64.9527,65.3247,64.8293,64.8293,2829.3519231843,0
+VFMF.US,D,20200624,000000,64.5015,64.5015,62.541,62.9399,13972.520972603,0
+VFMF.US,D,20200625,000000,62.4068,63.689,62.4068,63.689,8162.8778363834,0
+VFMF.US,D,20200626,000000,63.6782,63.6782,62.5124,62.5124,1697.8137569842,0
+VFMF.US,D,20200629,000000,63.2409,63.7947,63.2409,63.7858,904.62272373918,0
+VFMF.US,D,20200630,000000,63.7621,64.9685,63.7621,64.9685,2284.3496551309,0
+VFMF.US,D,20200701,000000,64.8035,64.8085,64.2034,64.232,2155.6967033785,0
+VFMF.US,D,20200702,000000,65.3563,65.5202,64.4709,64.4709,2808.0786004535,0
+VFMF.US,D,20200706,000000,65.463,65.694,65.2231,65.3563,4317.4714989657,0
+VFMF.US,D,20200707,000000,64.8569,65.0109,64.538,64.538,765.83961830551,0
+VFMF.US,D,20200708,000000,64.5696,64.7947,64.3919,64.7947,2541.6555586356,0
+VFMF.US,D,20200709,000000,64.6555,64.6555,63.464,64.0218,3126.1654260461,0
+VFMF.US,D,20200710,000000,64.3929,64.9585,64.3929,64.9585,2926.6013985246,0
+VFMF.US,D,20200713,000000,65.4432,65.8658,64.5212,64.5212,5665.7949539454,0
+VFMF.US,D,20200714,000000,65.0009,65.4817,65.0009,65.4817,1630.9547426877,0
+VFMF.US,D,20200715,000000,66.8144,66.8282,66.2369,66.8282,2590.2802963058,0
+VFMF.US,D,20200716,000000,66.7226,66.7344,66.5311,66.7344,1641.084896369,0
+VFMF.US,D,20200717,000000,66.8292,66.8973,66.7996,66.8973,1234.8657337492,0
+VFMF.US,D,20200720,000000,66.5765,66.7927,66.5765,66.7927,6075.0531626695,0
+VFMF.US,D,20200721,000000,67.2605,67.6545,67.2605,67.382,5901.8275347195,0
+VFMF.US,D,20200722,000000,67.7176,67.7729,67.7176,67.7729,457.8829463943,0
+VFMF.US,D,20200723,000000,68.2704,68.2704,67.5459,67.7443,810.41229450319,0
+VFMF.US,D,20200724,000000,67.6258,67.6258,67.1421,67.1421,676.69426591016,0
+VFMF.US,D,20200727,000000,67.1461,67.8538,67.1461,67.8538,1886.2346154562,0
+VFMF.US,D,20200728,000000,67.925,67.925,67.2123,67.2123,1288.5555482601,0
+VFMF.US,D,20200729,000000,68.0118,68.5064,68.0108,68.4018,3053.2283195408,0
+VFMF.US,D,20200730,000000,68.0562,68.1776,68.0562,68.1776,618.95238992681,0
+VFMF.US,D,20200731,000000,67.3859,67.8854,67.3859,67.8854,486.24737670191,0
+VFMF.US,D,20200803,000000,68.7847,69.0493,68.7847,68.9901,5935.2570418677,0
+VFMF.US,D,20200804,000000,68.685,69.1371,68.685,69.1371,1174.0848116615,0
+VFMF.US,D,20200805,000000,69.4718,69.8094,69.4718,69.8094,1953.0936297527,0
+VFMF.US,D,20200806,000000,69.4264,69.6544,69.4155,69.6258,1730.2302487643,0
+VFMF.US,D,20200807,000000,69.8676,70.3948,69.8676,70.3948,872.20623195906,0
+VFMF.US,D,20200810,000000,70.8232,70.8232,70.8232,70.8232,202.6030736258,0
+VFMF.US,D,20200811,000000,71.1559,71.5389,70.6455,70.6455,2789.8443238272,0
+VFMF.US,D,20200812,000000,71.1559,71.4679,71.1559,71.4679,3042.0851504913,0
+VFMF.US,D,20200813,000000,71.3947,71.3947,71.1193,71.1193,3484.7728663637,0
+VFMF.US,D,20200814,000000,71.1559,71.2033,71.1559,71.1953,1845.714000731,0
+VFMF.US,D,20200817,000000,71.2417,71.6455,71.2417,71.3987,5193.7297923973,0
+VFMF.US,D,20200818,000000,71.1283,71.1283,70.8607,70.8607,1010.9893373927,0
+VFMF.US,D,20200819,000000,71.1559,71.3947,70.8538,70.8538,1027.1975832828,0
+VFMF.US,D,20200820,000000,70.5014,70.5448,70.4629,70.4629,3165.6730254031,0
+VFMF.US,D,20200821,000000,70.0779,70.4066,70.0779,70.4066,3002.5775511343,0
+VFMF.US,D,20200824,000000,71.1559,71.1559,70.7363,71.1322,5437.8664961164,0
+VFMF.US,D,20200825,000000,71.3069,71.3069,70.7225,71.1016,7226.8516362322,0
+VFMF.US,D,20200826,000000,71.0197,71.1499,70.9831,71.1499,3036.0070582826,0
+VFMF.US,D,20200827,000000,71.4441,71.4441,71.2517,71.2517,632.12158971249,0
+VFMF.US,D,20200828,000000,71.3001,71.4441,71.3001,71.4441,2744.2586322614,0
+VFMF.US,D,20200831,000000,71.0098,71.2417,71.0019,71.0987,3104.8921033153,0
+VFMF.US,D,20200901,000000,71.0967,71.3947,71.0967,71.3947,3332.8205611444,0
+VFMF.US,D,20200902,000000,72.0354,72.6178,72.0354,72.6178,927.92207720615,0
+VFMF.US,D,20200903,000000,71.4975,71.4975,70.2546,70.2546,3619.5039103249,0
+VFMF.US,D,20200904,000000,71.0789,71.0789,68.9151,70.0108,2562.9288813663,0
+VFMF.US,D,20200908,000000,68.5488,68.8657,68.2152,68.2152,1356.4275779247,0
+VFMF.US,D,20200909,000000,69.0443,69.3869,69.0089,69.2557,4858.4217055466,0
+VFMF.US,D,20200910,000000,68.4432,68.4432,68.2704,68.3346,961.35158435441,0
+VFMF.US,D,20200911,000000,68.6574,68.7186,67.8094,68.2744,3131.2305028867,0
+VFMF.US,D,20200914,000000,69.1075,69.4491,69.1075,69.3859,3312.5602537818,0
+VFMF.US,D,20200915,000000,69.3267,69.3267,69.3267,69.3267,100.28852144477,0
+VFMF.US,D,20200916,000000,69.9723,69.9723,69.4244,69.4244,1177.1238577659,0
+VFMF.US,D,20200917,000000,68.6949,69.1539,68.6949,69.0671,876.25829343157,0
+VFMF.US,D,20200918,000000,68.2704,68.7847,68.2704,68.6979,1752.5165868631,0
+VFMF.US,D,20200921,000000,66.5143,67.0651,66.4649,67.0651,4582.8815254155,0
+VFMF.US,D,20200922,000000,67.1213,67.5755,66.8134,67.5034,5928.1659342908,0
+VFMF.US,D,20200923,000000,67.4886,67.8065,66.2014,66.2014,3457.4214514242,0
+VFMF.US,D,20200924,000000,65.618,67.0927,65.5982,66.3722,7777.9319964944,0
+VFMF.US,D,20200925,000000,65.5686,67.0749,65.5686,67.0651,1476.9764067321,0
+VFMF.US,D,20200928,000000,68.3474,68.4916,68.3277,68.4185,2093.9027659226,0
+VFMF.US,D,20200929,000000,68.1579,68.225,68.1579,68.225,1160.9156118758,0
+VFMF.US,D,20200930,000000,68.6702,68.6702,68.6702,68.6702,160.05642816438,0
+VFMF.US,D,20201001,000000,69.0749,69.0749,68.9447,69.0375,1239.9308105899,0
+VFMF.US,D,20201002,000000,67.7394,69.3425,67.7394,69.3425,1077.8483516892,0
+VFMF.US,D,20201005,000000,69.61,70.991,69.61,70.9111,1499.2627448309,0
+VFMF.US,D,20201006,000000,71.2023,71.2695,70.4036,70.4036,1082.9134285299,0
+VFMF.US,D,20201007,000000,71.4273,71.6643,71.4273,71.6643,1056.5750289585,0
+VFMF.US,D,20201008,000000,72.2624,72.3404,72.0611,72.2812,8843.624163766,0
+VFMF.US,D,20201009,000000,72.3888,72.8883,72.3888,72.7462,1295.646655837,0
+VFMF.US,D,20201012,000000,73.5754,73.5754,73.4313,73.4313,402.16710114721,0
+VFMF.US,D,20201013,000000,72.9791,73.2377,72.8854,73.1124,6184.4588224275,0
+VFMF.US,D,20201014,000000,73.3237,73.3237,72.7057,72.7057,2976.239151563,0
+VFMF.US,D,20201015,000000,72.066,73.0947,72.066,73.0947,1463.8072069464,0
+VFMF.US,D,20201016,000000,73.2377,73.3147,72.993,72.993,1492.171637254,0
+VFMF.US,D,20201019,000000,72.9762,73.1509,72.0522,72.0522,1692.7486801435,0
+VFMF.US,D,20201020,000000,72.3208,72.8972,72.3208,72.4066,835.73767870641,0
+VFMF.US,D,20201021,000000,72.0315,72.0315,72.0315,72.0315,2164.8138416916,0
+VFMF.US,D,20201022,000000,71.8479,72.4461,71.6988,72.4322,28647.06159532,0
+VFMF.US,D,20201023,000000,72.6978,72.8627,72.2912,72.8627,6702.1096755414,0
+VFMF.US,D,20201026,000000,70.8844,71.4698,70.8844,71.4698,657.44697391571,0
+VFMF.US,D,20201027,000000,71.0275,71.0473,70.7817,70.7817,634.14762044875,0
+VFMF.US,D,20201028,000000,68.994,69.1223,68.8183,68.8183,808.38626376693,0
+VFMF.US,D,20201029,000000,69.5814,69.5814,68.8193,69.3159,71782.26898562,0
+VFMF.US,D,20201030,000000,68.4224,68.6465,68.4224,68.4422,1812.2844935828,0
+VFMF.US,D,20201102,000000,68.994,70.0048,68.994,70.0048,26062.859391222,0
+VFMF.US,D,20201103,000000,71.5103,71.764,71.2063,71.764,2992.447397453,0
+VFMF.US,D,20201104,000000,72.5537,72.5537,72.1993,72.1993,743.55328020668,0
+VFMF.US,D,20201105,000000,73.8636,73.9624,73.8478,73.8478,658.45998928384,0
+VFMF.US,D,20201106,000000,73.5853,73.5853,73.2951,73.3305,758.74851072861,0
+VFMF.US,D,20201109,000000,75.4085,75.4371,73.9406,73.9406,3927.4605822361,0
+VFMF.US,D,20201110,000000,74.7659,74.8261,74.6534,74.6534,690.87648106397,0
+VFMF.US,D,20201111,000000,74.9436,74.9623,74.8686,74.9623,391.02393209779,0
+VFMF.US,D,20201112,000000,74.9347,74.9347,73.915,73.915,259.33193424102,0
+VFMF.US,D,20201113,000000,74.9347,75.3591,74.8093,75.2802,4955.671180887,0
+VFMF.US,D,20201116,000000,76.0936,76.7194,76.0936,76.6534,3982.163412115,0
+VFMF.US,D,20201117,000000,76.3236,76.7284,76.145,76.5418,4562.621218053,0
+VFMF.US,D,20201118,000000,76.527,76.527,75.8942,75.8942,1760.6207098082,0
+VFMF.US,D,20201119,000000,76.1035,76.2032,75.6001,76.2032,5500.6734489404,0
+VFMF.US,D,20201120,000000,75.91,76.0788,75.91,76.0442,1641.084896369,0
+VFMF.US,D,20201123,000000,76.2082,76.9978,76.2082,76.9978,505.49466869636,0
+VFMF.US,D,20201124,000000,77.7619,78.1104,77.7619,78.061,9759.3900565547,0
+VFMF.US,D,20201125,000000,77.8004,77.8004,77.5309,77.6889,1471.9113298914,0
+VFMF.US,D,20201127,000000,77.8339,77.9791,77.8339,77.9791,677.70728127829,0
+VFMF.US,D,20201130,000000,77.2595,77.2989,77.1015,77.1015,10821.030162354,0
+VFMF.US,D,20201201,000000,77.6849,78.0413,77.6849,77.8893,3863.640614044,0
+VFMF.US,D,20201202,000000,77.5881,77.8172,77.5881,77.8172,658.45998928384,0
+VFMF.US,D,20201203,000000,78.3492,78.3936,78.1025,78.1025,3560.7490189734,0
+VFMF.US,D,20201204,000000,78.6198,79.3019,78.6198,79.3019,7475.0404014238,0
+VFMF.US,D,20201207,000000,78.9968,79.1893,78.9968,79.1893,1343.258378139,0
+VFMF.US,D,20201208,000000,78.6198,79.7017,78.6198,79.7017,4162.480147642,0
+VFMF.US,D,20201209,000000,79.6138,80.0323,79.1113,79.2466,6616.0033692504,0
+VFMF.US,D,20201210,000000,79.0353,79.2031,79.0353,79.2031,2930.6534599972,0
+VFMF.US,D,20201211,000000,79.2179,79.2179,78.8734,78.8734,926.90906183802,0
+VFMF.US,D,20201214,000000,79.9613,79.9613,78.678,78.8122,3774.4952616486,0
+VFMF.US,D,20201215,000000,79.0353,80.1538,79.0353,80.139,1516.4840060891,0
+VFMF.US,D,20201216,000000,80.0876,80.3038,80.0876,80.1666,1348.3234549797,0
+VFMF.US,D,20201217,000000,80.4716,80.8142,80.4716,80.8142,5356.8252666661,0
+VFMF.US,D,20201218,000000,80.9889,81.0126,80.7134,80.7134,963.37761509067,0
+VFMF.US,D,20201221,000000,80.0383,80.3562,80.0383,80.3562,1589.4211125944,0
+VFMF.US,D,20201222,000000,80.366,80.6642,80.3176,80.6108,2360.3258077405,0
+VFMF.US,D,20201223,000000,80.9544,81.1666,80.9544,81.0866,1172.0587809252,0
+VFMF.US,D,20201224,000000,81.0106,81.2347,80.906,81.2347,1031.2496447553,0
+VFMF.US,D,20201228,000000,81.4291,81.5693,81.2258,81.2258,2539.6295278994,0
+VFMF.US,D,20201229,000000,80.5122,80.5388,80.1873,80.3966,5340.617020776,0
+VFMF.US,D,20201230,000000,81.0314,81.0847,80.8092,80.9889,9172.854158408,0
+VFMF.US,D,20201231,000000,80.4973,81.1942,80.4973,81.1212,2509.2390668555,0
+VFMF.US,D,20210104,000000,81.3325,81.3325,79.8675,80.3502,1674.5144035172,0
+VFMF.US,D,20210105,000000,81.7549,81.8951,81.5042,81.5042,1608.6684045888,0
+VFMF.US,D,20210106,000000,83.6059,84.7104,83.6059,84.2238,5358.8512974023,0
+VFMF.US,D,20210107,000000,85.2218,85.6433,85.2218,85.5575,3903.148213401,0
+VFMF.US,D,20210108,000000,85.8101,85.8101,84.669,84.975,1121.4080125188,0
+VFMF.US,D,20210111,000000,85.3955,85.4725,85.281,85.3669,2421.1067298283,0
+VFMF.US,D,20210112,000000,86.2484,86.4656,86.0767,86.4656,5035.6993949692,0
+VFMF.US,D,20210113,000000,86.1339,86.1339,85.7677,85.7677,1800.1283091652,0
+VFMF.US,D,20210114,000000,85.9681,86.9226,85.9681,86.4676,2189.1262105267,0
+VFMF.US,D,20210115,000000,85.9059,85.9059,84.8872,85.6009,921.84398499738,0
+VFMF.US,D,20210119,000000,86.0846,86.362,86.0846,86.362,4367.1092520041,0
+VFMF.US,D,20210120,000000,86.6868,87.1033,86.666,87.0579,6257.3959289327,0
+VFMF.US,D,20210121,000000,87.2198,87.2583,86.827,87.0096,1397.961208018,0
+VFMF.US,D,20210122,000000,85.9385,87.1764,85.9385,87.1764,2218.5036562025,0
+VFMF.US,D,20210125,000000,87.5297,87.5297,86.4735,86.9474,2500.1219285423,0
+VFMF.US,D,20210126,000000,86.4488,86.6472,86.4488,86.6256,2601.4234653552,0
+VFMF.US,D,20210127,000000,85.4923,85.4923,84.2998,84.5091,5698.2114457255,0
+VFMF.US,D,20210128,000000,85.3235,85.3235,84.7845,84.8862,6473.1682023442,0
+VFMF.US,D,20210129,000000,84.3294,84.3294,83.3205,83.5041,1965.2498141702,0
+VFMF.US,D,20210201,000000,84.0353,84.8921,84.0353,84.8921,3395.6275139684,0
+VFMF.US,D,20210202,000000,85.7253,85.7449,85.5811,85.6403,3950.759935703,0
+VFMF.US,D,20210203,000000,85.9681,85.9681,85.2366,85.7055,3498.9550815175,0
+VFMF.US,D,20210204,000000,86.667,86.9661,86.666,86.9158,2162.7878109554,0
+VFMF.US,D,20210205,000000,87.3649,87.666,87.0924,87.6541,5372.020497188,0
+VFMF.US,D,20210208,000000,87.8496,89.4172,87.8496,89.4172,1852.8051083079,0
+VFMF.US,D,20210209,000000,89.663,89.9265,89.4133,89.7311,1667.4232959403,0
+VFMF.US,D,20210210,000000,90.0895,90.0895,89.4369,89.4369,11884.69629889,0
+VFMF.US,D,20210211,000000,89.4883,89.7065,89.4883,89.7065,495.36451501507,0
+VFMF.US,D,20210212,000000,89.1694,90.1981,89.1694,90.1981,2375.5210382625,0
+VFMF.US,D,20210216,000000,90.818,90.818,90.0451,90.0451,2557.8638045257,0
+VFMF.US,D,20210217,000000,89.4794,89.7223,89.3501,89.7133,1837.609877786,0
+VFMF.US,D,20210218,000000,88.5208,88.9148,88.5208,88.9148,600.71811330049,0
+VFMF.US,D,20210219,000000,90.1625,90.1625,89.971,89.971,1602.5903123801,0
+VFMF.US,D,20210222,000000,89.5889,90.6709,89.5889,90.0341,3301.4170847324,0
+VFMF.US,D,20210223,000000,89.0243,89.8703,89.0243,89.8703,847.89386312396,0
+VFMF.US,D,20210224,000000,90.0509,91.4251,90.0509,91.4251,3427.0309903804,0
+VFMF.US,D,20210225,000000,90.0786,90.0796,88.9354,88.9858,3158.5819178262,0
+VFMF.US,D,20210226,000000,89.0559,89.6047,87.9375,88.8298,43393.526309173,0
+VFMF.US,D,20210301,000000,90.585,91.5396,90.585,91.202,1848.7530468354,0
+VFMF.US,D,20210302,000000,90.8042,91.0204,90.4389,90.4389,1699.8397877204,0
+VFMF.US,D,20210303,000000,90.6847,90.7588,89.9533,89.9533,3077.5406883759,0
+VFMF.US,D,20210304,000000,88.8674,89.3432,87.2445,87.8447,1617.785542902,0
+VFMF.US,D,20210305,000000,89.1793,90.2138,87.6947,90.2138,1863.9482773573,0
+VFMF.US,D,20210308,000000,90.6294,91.6511,90.6294,91.2148,12620.145456151,0
+VFMF.US,D,20210309,000000,91.7686,92.2276,91.7241,91.7241,1580.3039742812,0
+VFMF.US,D,20210310,000000,92.3836,93.126,92.3836,93.1141,3617.4778795886,0
+VFMF.US,D,20210311,000000,93.8337,94.4112,93.7073,94.2424,13115.509971166,0
+VFMF.US,D,20210312,000000,94.5978,94.971,94.2849,94.971,2349.1826386911,0
+VFMF.US,D,20210315,000000,94.8189,95.4566,94.658,95.4566,3783.6123999618,0
+VFMF.US,D,20210316,000000,95.0114,95.0854,94.4981,94.7942,1865.9743080936,0
+VFMF.US,D,20210317,000000,93.9985,95.2888,93.9985,95.2197,2829.3519231843,0
+VFMF.US,D,20210318,000000,95.2118,96.1723,94.0855,94.1635,4460.3066658719,0
+VFMF.US,D,20210319,000000,94.3865,94.9107,94.3865,94.6778,1247.0219181668,0
+VFMF.US,D,20210322,000000,94.7844,94.7844,93.7192,94.0667,4139.180794175,0
+VFMF.US,D,20210323,000000,93.5011,93.5011,91.4794,91.6136,1567.1347744955,0
+VFMF.US,D,20210324,000000,92.3639,92.5988,90.7676,90.7676,1770.7508634895,0
+VFMF.US,D,20210325,000000,90.3214,92.2069,89.6413,92.2069,2589.2672809377,0
+VFMF.US,D,20210326,000000,93.9196,94.2769,93.9196,94.2769,1148.7594274583,0
+VFMF.US,D,20210329,000000,94.2217,94.2217,92.9424,92.9424,3344.9767455619,0
+VFMF.US,D,20210330,000000,92.888,94.0449,92.888,93.7459,4681.144016124,0
+VFMF.US,D,20210331,000000,94.2217,94.5514,94.1673,94.1851,2796.9354314041,0
+VFMF.US,D,20210401,000000,94.6866,95.2444,94.6234,95.2444,1217.644472491,0
+VFMF.US,D,20210405,000000,96.0183,96.2621,95.5336,96.2621,8077.7845454605,0
+VFMF.US,D,20210406,000000,96.656,96.656,95.9709,95.9807,19790.268231768,0
+VFMF.US,D,20210407,000000,95.8258,95.8258,95.1732,95.2878,2472.7705136029,0
+VFMF.US,D,20210408,000000,96.0094,96.0094,94.7744,95.6451,2511.2650975918,0
+VFMF.US,D,20210409,000000,95.4655,96.3332,95.4655,96.3332,2777.6881394097,0
+VFMF.US,D,20210412,000000,96.4477,96.8268,96.117,96.4556,5490.5432952591,0
+VFMF.US,D,20210413,000000,96.5928,96.651,95.4053,95.7853,5509.7905872536,0
+VFMF.US,D,20210414,000000,96.3835,96.9226,96.1861,96.1861,4079.4128874554,0
+VFMF.US,D,20210415,000000,97.193,97.193,96.0775,96.6649,8082.8496223012,0
+VFMF.US,D,20210416,000000,97.2324,97.4408,97.041,97.3598,3998.3716580051,0
+VFMF.US,D,20210419,000000,96.194,96.4092,96.194,96.4092,937.03921551931,0
+VFMF.US,D,20210420,000000,96.3983,96.3983,94.0263,94.5119,2804.026538981,0
+VFMF.US,D,20210421,000000,94.4931,96.117,94.4931,96.1051,3845.4063374176,0
+VFMF.US,D,20210422,000000,96.2621,96.5583,95.2612,95.3658,16987.254708155,0
+VFMF.US,D,20210423,000000,96.0361,97.35,96.0183,97.1052,2734.1284785801,0
+VFMF.US,D,20210426,000000,97.9185,97.9185,97.35,97.35,10179.791434328,0
+VFMF.US,D,20210427,000000,97.7053,97.7448,97.5286,97.7448,1750.4905561269,0
+VFMF.US,D,20210428,000000,97.7251,97.7251,97.578,97.6461,756.72247999235,0
+VFMF.US,D,20210429,000000,98.6658,98.6658,97.6362,98.0371,2024.0047055217,0
+VFMF.US,D,20210430,000000,97.8613,97.8613,96.735,96.735,2938.7575829422,0
+VFMF.US,D,20210503,000000,97.7448,98.4191,97.5188,98.0667,6047.70174773,0
+VFMF.US,D,20210504,000000,98.0371,98.0371,97.3006,97.9777,2402.872453202,0
+VFMF.US,D,20210505,000000,98.5177,98.8632,98.5177,98.5177,959.32555361815,0
+VFMF.US,D,20210506,000000,98.3005,99.3371,98.0667,99.3371,4040.9183034665,0
+VFMF.US,D,20210507,000000,99.9881,100.6,99.9881,100.6,7161.0056373038,0
+VFMF.US,D,20210510,000000,100.65,101.37,99.6533,99.6533,23185.895745736,0
+VFMF.US,D,20210511,000000,97.9975,98.8139,97.3598,98.3005,4352.9270368503,0
+VFMF.US,D,20210512,000000,97.6658,97.8811,95.2986,95.3579,5976.790671961,0
+VFMF.US,D,20210513,000000,95.3579,97.6076,95.3579,97.4408,3305.4691462049,0
+VFMF.US,D,20210514,000000,98.6757,99.386,98.5276,99.386,3007.642627975,0
+VFMF.US,D,20210517,000000,99.3568,99.5251,98.9028,99.5251,3696.4930783027,0
+VFMF.US,D,20210518,000000,99.268,99.2878,98.3499,98.3499,3632.6731101105,0
+VFMF.US,D,20210519,000000,96.7972,97.4694,96.0577,97.4506,4386.3565439985,0
+VFMF.US,D,20210520,000000,97.3401,97.7735,97.1248,97.7735,1820.3886165278,0
+VFMF.US,D,20210521,000000,98.2709,99.1002,98.1939,98.2216,4836.1353674478,0
+VFMF.US,D,20210524,000000,98.7843,98.9126,98.5474,98.5869,6300.9555897623,0
+VFMF.US,D,20210525,000000,98.1841,98.1841,97.499,97.499,1099.1216744199,0
+VFMF.US,D,20210526,000000,98.2907,98.725,98.2907,98.6757,7604.7063685443,0
+VFMF.US,D,20210527,000000,99.6235,99.6921,99.5053,99.6921,2454.5362369765,0
+VFMF.US,D,20210528,000000,99.8997,99.8997,99.0014,99.4556,7733.3593202967,0
+VFMF.US,D,20210601,000000,100.887,100.887,100.058,100.413,3569.8661572865,0
+VFMF.US,D,20210602,000000,101.094,101.094,99.6921,99.7815,3217.3368091777,0
+VFMF.US,D,20210603,000000,99.7318,99.7715,99.6632,99.6632,3521.2414196164,0
+VFMF.US,D,20210604,000000,99.4854,100.078,99.3568,100.078,2112.1370425489,0
+VFMF.US,D,20210607,000000,100.748,100.748,99.9494,100.107,2583.1891887289,0
+VFMF.US,D,20210608,000000,100.058,100.7,99.5152,100.63,9542.604767775,0
+VFMF.US,D,20210609,000000,100.146,100.265,99.702,99.7119,8506.2900461791,0
+VFMF.US,D,20210610,000000,99.86,99.9097,98.8435,98.8435,2231.6728559882,0
+VFMF.US,D,20210611,000000,99.3761,99.6036,99.2285,99.6036,4649.740539712,0
+VFMF.US,D,20210614,000000,99.3568,99.3568,98.2709,98.5079,4914.1375507937,0
+VFMF.US,D,20210615,000000,98.3499,98.9718,98.1545,98.7053,4924.267704475,0
+VFMF.US,D,20210616,000000,97.8317,98.4881,97.8317,98.2315,3209.2326862326,0
+VFMF.US,D,20210617,000000,97.2324,97.2324,95.7665,96.1101,8551.8757377449,0
+VFMF.US,D,20210618,000000,94.8524,94.8524,94.0637,94.2177,7156.9535758313,0
+VFMF.US,D,20210621,000000,94.6284,96.3579,94.6284,96.3579,7144.7973914137,0
+VFMF.US,D,20210622,000000,96.3509,96.7063,96.3509,96.7063,1338.1933012984,0
+VFMF.US,D,20210623,000000,96.9226,97.2522,96.8406,96.8406,1289.5685636282,0
+VFMF.US,D,20210624,000000,97.3401,97.3401,95.2986,95.2986,1327.050132249,0
+VFMF.US,D,20210625,000000,97.9581,98.8534,97.9581,98.5375,3665.0896018907,0
+VFMF.US,D,20210628,000000,98.1249,98.1447,97.5977,97.9285,5721.5107991925,0
+VFMF.US,D,20210629,000000,98.5869,98.5869,97.8613,97.9383,2487.9657441248,0
+VFMF.US,D,20210630,000000,97.9285,98.5276,97.9285,98.5276,1229.8006569086,0
+VFMF.US,D,20210701,000000,99.3672,99.3672,98.9324,99.0114,2752.3627552065,0
+VFMF.US,D,20210702,000000,99.9981,99.9981,98.4585,98.6461,6439.738695196,0
+VFMF.US,D,20210706,000000,97.5681,97.5681,96.6767,97.038,3151.4908102493,0
+VFMF.US,D,20210707,000000,97.038,97.1584,96.7744,97.0134,2576.098081152,0
+VFMF.US,D,20210708,000000,94.6955,95.501,94.6955,95.501,1506.3538524078,0
+VFMF.US,D,20210709,000000,96.9097,97.9581,96.9097,97.9581,4905.0204124805,0
+VFMF.US,D,20210712,000000,98.0765,98.5276,98.0271,98.498,2341.0785157461,0
+VFMF.US,D,20210713,000000,97.272,97.499,97.1378,97.1378,11020.594189876,0
+VFMF.US,D,20210714,000000,98.2709,98.2709,96.578,96.6106,3160.6079485624,0
+VFMF.US,D,20210715,000000,96.5306,96.5306,96.0223,96.2236,4326.5886372789,0
+VFMF.US,D,20210716,000000,96.654,96.654,94.6758,94.6935,2275.2325168177,0
+VFMF.US,D,20210719,000000,93.0864,93.1634,92.5198,92.9018,6724.3960136402,0
+VFMF.US,D,20210720,000000,94.6086,95.9295,94.6086,95.3401,3019.7988123925,0
+VFMF.US,D,20210721,000000,97.2018,97.2018,96.9393,96.9393,10692.377210601,0
+VFMF.US,D,20210722,000000,96.2562,96.2661,95.5454,95.9255,1336.1672705621,0
+VFMF.US,D,20210723,000000,96.3351,96.7744,96.2858,96.7744,1770.7508634895,0
+VFMF.US,D,20210726,000000,97.5582,97.5582,96.8998,97.1604,2124.2932269665,0
+VFMF.US,D,20210727,000000,97.1248,97.1248,96.1605,96.3529,5041.777487178,0
+VFMF.US,D,20210728,000000,96.6066,97.271,96.5395,96.8465,12721.446992963,0
+VFMF.US,D,20210729,000000,97.7932,98.4684,97.3302,98.1249,1662.3582190997,0
+VFMF.US,D,20210730,000000,97.8021,97.8021,97.6165,97.656,1143.6943506176,0
+VFMF.US,D,20210802,000000,98.8435,98.9422,97.2828,97.2828,2267.1283938727,0
+VFMF.US,D,20210803,000000,97.6955,98.4091,97.6955,98.4091,3336.8726226169,0
+VFMF.US,D,20210804,000000,97.5582,97.5582,97.0834,97.0834,2157.7227341147,0
+VFMF.US,D,20210805,000000,96.8327,97.8613,96.8327,97.8613,1872.0524003024,0
+VFMF.US,D,20210806,000000,98.6461,99.0014,98.6461,98.9225,2938.7575829422,0
+VFMF.US,D,20210809,000000,99.2384,99.2384,98.4487,98.7448,3181.8812712931,0
+VFMF.US,D,20210810,000000,100.068,100.127,99.8401,99.8401,861.06306290964,0
+VFMF.US,D,20210811,000000,100.146,100.61,100.146,100.61,42804.96438029,0
+VFMF.US,D,20210812,000000,99.9881,100.462,99.9792,100.433,1492.171637254,0
+VFMF.US,D,20210813,000000,100.018,100.166,99.7417,99.7417,3945.6948588624,0
+VFMF.US,D,20210816,000000,99.9097,99.9097,99.4953,99.6434,3884.9139367747,0
+VFMF.US,D,20210817,000000,98.0953,98.0953,98.0953,98.0953,336.32110221882,0
+VFMF.US,D,20210818,000000,98.5079,98.5375,97.2404,97.2404,1146.733396722,0
+VFMF.US,D,20210819,000000,96.7448,96.7448,96.1309,96.3115,5116.7406244195,0
+VFMF.US,D,20210820,000000,96.3006,97.4793,96.3006,97.4793,2086.8116583457,0
+VFMF.US,D,20210823,000000,97.8317,98.8928,97.8317,98.7448,10778.483516892,0
+VFMF.US,D,20210824,000000,98.5869,99.7119,98.5869,99.5738,1636.0198195283,0
+VFMF.US,D,20210825,000000,100.196,100.552,100.186,100.324,1188.2670268153,0
+VFMF.US,D,20210826,000000,99.9981,100.156,99.4158,99.4457,4768.2633377831,0
+VFMF.US,D,20210827,000000,99.7616,101.39,99.7517,101.232,2380.5861151031,0
+VFMF.US,D,20210830,000000,102.002,102.002,100.729,100.729,5797.4869518022,0
+VFMF.US,D,20210831,000000,100.709,100.739,100.492,100.492,1109.2518281012,0
+VFMF.US,D,20210901,000000,100.581,100.591,99.7517,100.364,11179.637602672,0
+VFMF.US,D,20210902,000000,100.492,101.104,100.492,100.858,895.50558542602,0
+VFMF.US,D,20210903,000000,100.394,100.542,100.394,100.542,588.56192888294,0
+VFMF.US,D,20210907,000000,100.867,100.867,99.6235,99.6235,1716.0480336105,0
+VFMF.US,D,20210908,000000,99.4059,99.4059,98.5671,98.7942,45880.47903793,0
+VFMF.US,D,20210909,000000,99.2088,99.5152,98.9817,99.0212,2992.447397453,0
+VFMF.US,D,20210910,000000,99.1988,99.2976,98.3302,98.3302,1467.8592684189,0
+VFMF.US,D,20210913,000000,98.6362,98.8534,96.3351,98.8336,44047.934236985,0
+VFMF.US,D,20210914,000000,99.6533,99.6533,97.6461,97.6461,3778.5473231211,0
+VFMF.US,D,20210915,000000,98.5276,99.1496,98.5276,99.1496,1094.0565975793,0
+VFMF.US,D,20210916,000000,98.6954,99.3174,98.6954,99.12,1664.3842498359,0
+VFMF.US,D,20210917,000000,98.0667,98.4487,97.9975,98.4487,7302.8277888419,0
+VFMF.US,D,20210920,000000,96.9393,96.9393,95.5257,96.3115,3939.6167666536,0
+VFMF.US,D,20210921,000000,96.8712,96.8712,96.2463,96.2463,1961.1977526977,0
+VFMF.US,D,20210922,000000,97.5089,98.1149,97.5089,97.656,2532.5384203225,0
+VFMF.US,D,20210923,000000,99.2582,99.6136,99.2582,99.4357,1324.0110861446,0
+VFMF.US,D,20210924,000000,99.2186,99.7715,99.2186,99.5341,2697.6599253275,0
+VFMF.US,D,20210927,000000,101.035,101.282,100.926,100.926,1682.6185264622,0
+VFMF.US,D,20210928,000000,100.956,100.956,99.3272,99.3272,4185.779501109,0
+VFMF.US,D,20210929,000000,101.183,101.183,99.386,99.386,4140.1938095432,0
+VFMF.US,D,20210930,000000,99.4059,99.4059,97.4694,97.4694,2632.8269417672,0
+VFMF.US,D,20211001,000000,98.3005,99.0014,98.2907,98.7547,2686.5167562781,0
+VFMF.US,D,20211004,000000,98.962,98.962,98.0371,98.3697,5019.4911490791,0
+VFMF.US,D,20211005,000000,98.7349,99.7914,98.7349,99.268,2229.6468252519,0
+VFMF.US,D,20211006,000000,97.4023,98.6263,97.4023,98.6066,2228.6338098838,0
+VFMF.US,D,20211007,000000,99.7715,100.62,99.7715,100.127,3666.1026172588,0
+VFMF.US,D,20211008,000000,100.532,100.532,100.018,100.018,2306.6359932297,0
+VFMF.US,D,20211011,000000,99.8212,100.798,99.4357,99.4357,4708.4954310635,0
+VFMF.US,D,20211012,000000,99.5251,99.7914,99.3672,99.3672,898.54463153041,0
+VFMF.US,D,20211013,000000,99.3672,99.3672,99.2778,99.2778,441.67470050424,0
+VFMF.US,D,20211014,000000,100.394,100.818,100.394,100.758,739.50121873416,0
+VFMF.US,D,20211015,000000,101.618,101.824,101.114,101.114,4164.5061783783,0
+VFMF.US,D,20211018,000000,101.104,101.676,101.084,101.568,2429.2108527733,0
+VFMF.US,D,20211019,000000,102.684,102.684,101.558,101.706,22572.00843265,0
+VFMF.US,D,20211020,000000,102.436,102.752,102.436,102.654,1837.609877786,0
+VFMF.US,D,20211021,000000,102.752,102.89,102.358,102.89,1408.0913616993,0
+VFMF.US,D,20211022,000000,103.424,103.424,103.226,103.226,1777.8419710664,0
+VFMF.US,D,20211025,000000,103.502,104.076,103.484,103.908,5213.9900997599,0
+VFMF.US,D,20211026,000000,104.016,104.016,103.326,103.326,2128.345288439,0
+VFMF.US,D,20211027,000000,102.752,102.92,101.36,101.36,4991.1267187715,0
+VFMF.US,D,20211028,000000,102.584,102.99,102.584,102.99,1099.1216744199,0
+VFMF.US,D,20211029,000000,103.316,103.316,102.852,103.158,1246.0089027987,0
+VFMF.US,D,20211101,000000,103.898,104.727,103.898,104.638,5167.391392826,0
+VFMF.US,D,20211102,000000,104.954,104.954,104.569,104.796,3165.6730254031,0
+VFMF.US,D,20211103,000000,106.03,106.464,105.822,106.306,1266.2692101612,0
+VFMF.US,D,20211104,000000,106.741,106.741,105.408,105.872,6224.9794371526,0
+VFMF.US,D,20211105,000000,106.968,106.968,106.336,106.77,7448.7020018524,0
+VFMF.US,D,20211108,000000,107.254,107.442,107.126,107.185,4003.4367348458,0
+VFMF.US,D,20211109,000000,106.908,107.066,106.642,107.066,3295.3389925236,0
+VFMF.US,D,20211110,000000,107.136,107.165,105.912,106.218,4328.6146680152,0
+VFMF.US,D,20211111,000000,107.244,107.372,107.126,107.126,1605.6293584844,0
+VFMF.US,D,20211112,000000,107.155,107.491,107.155,107.491,1848.7530468354,0
+VFMF.US,D,20211115,000000,107.54,107.6,107.304,107.304,2837.4560461293,0
+VFMF.US,D,20211116,000000,107.491,107.965,107.491,107.61,1047.4578906454,0
+VFMF.US,D,20211117,000000,106.958,106.968,106.534,106.534,2269.1544246089,0
+VFMF.US,D,20211118,000000,106.425,106.672,106.425,106.583,1407.0783463312,0
+VFMF.US,D,20211119,000000,105.803,105.803,105.358,105.358,874.23226269531,0
+VFMF.US,D,20211122,000000,105.744,107.175,105.744,106.376,4901.9813663762,0
+VFMF.US,D,20211123,000000,106.198,106.899,106.198,106.899,606.79620550926,0
+VFMF.US,D,20211124,000000,106.435,106.642,106.435,106.583,2641.9440800804,0
+VFMF.US,D,20211126,000000,104.134,104.44,102.98,103.68,5002.2698878209,0
+VFMF.US,D,20211129,000000,103.562,104.708,103.562,104.036,4156.4020554332,0
+VFMF.US,D,20211130,000000,102.2,102.98,101.331,101.331,3044.1111812276,0
+VFMF.US,D,20211201,000000,102.762,102.762,100.136,100.136,2726.0243556351,0
+VFMF.US,D,20211202,000000,100.117,102.348,100.117,101.963,2939.7705983103,0
+VFMF.US,D,20211203,000000,101.252,101.292,100.798,101.232,2839.4820768655,0
+VFMF.US,D,20211206,000000,103.168,103.168,102.368,102.368,1103.1737358925,0
+VFMF.US,D,20211207,000000,104.638,104.638,104.036,104.036,434.58359292733,0
+VFMF.US,D,20211208,000000,104.342,104.342,103.878,104.105,3534.410619402,0
+VFMF.US,D,20211209,000000,103.7,103.878,103.196,103.196,5786.3437827528,0
+VFMF.US,D,20211210,000000,104.322,104.322,102.872,103.612,3693.4540321983,0
+VFMF.US,D,20211213,000000,103.976,103.976,102.101,102.101,2793.8963852997,0
+VFMF.US,D,20211214,000000,102.566,102.566,101.776,101.776,1737.3213563412,0
+VFMF.US,D,20211215,000000,101.676,103.226,101.074,103.138,1529.6532058748,0
+VFMF.US,D,20211216,000000,104.036,104.036,102.624,102.742,6309.0597127073,0
+VFMF.US,D,20211217,000000,102.546,102.546,101.824,101.824,8538.7065379592,0
+VFMF.US,D,20211220,000000,101.232,101.232,99.0114,100.236,7073.8863156447,0
+VFMF.US,D,20211221,000000,101.37,102.456,101.262,102.446,12540.117242069,0
+VFMF.US,D,20211222,000000,102.664,103.336,102.19,103.336,6156.0943921198,0
+VFMF.US,D,20211223,000000,104.016,104.204,104.016,104.134,6059.8579321476,0
+VFMF.US,D,20211227,000000,104.056,105.655,104.056,105.655,3402.7186215453,0
+VFMF.US,D,20211228,000000,106.08,106.08,105.477,105.477,2576.098081152,0
+VFMF.US,D,20211229,000000,106.168,106.168,105.774,105.99,6772.0077359423,0
+VFMF.US,D,20211230,000000,106.484,106.75,105.487,105.487,2766.5449703603,0
+VFMF.US,D,20211231,000000,105.664,105.664,105.32,105.497,2834.4170000249,0
+VFMF.US,D,20220103,000000,105.734,105.872,105.507,105.872,2297.5188549165,0
+VFMF.US,D,20220104,000000,107.027,107.491,106.701,107.274,7458.8321555337,0
+VFMF.US,D,20220105,000000,107.758,107.836,105.3,105.3,7477.06643216,0
+VFMF.US,D,20220106,000000,105.724,106.524,105.536,106.01,3766.3911387036,0
+VFMF.US,D,20220107,000000,106.425,106.425,105.626,105.626,5420.6452348582,0
+VFMF.US,D,20220110,000000,105.635,105.635,104.016,105.162,6708.1877677501,0
+VFMF.US,D,20220111,000000,105.092,106.237,104.382,106.237,3768.4171694398,0
+VFMF.US,D,20220112,000000,106.464,107.007,106.109,106.376,11683.106240632,0
+VFMF.US,D,20220113,000000,106.583,106.592,105.694,105.694,2784.7792469866,0
+VFMF.US,D,20220114,000000,105.507,105.774,104.608,105.774,3120.0873338373,0
+VFMF.US,D,20220118,000000,105.27,105.27,103.414,103.65,8100.0708835594,0
+VFMF.US,D,20220119,000000,102.872,103.108,102.14,102.14,2191.152241263,0
+VFMF.US,D,20220120,000000,103.226,103.296,100.048,100.048,9816.1189171699,0
+VFMF.US,D,20220121,000000,100.61,100.7,98.5079,98.5572,223654.54599088,0
+VFMF.US,D,20220124,000000,96.2069,100.156,96.0587,100.156,9283.272833534,0
+VFMF.US,D,20220125,000000,97.3974,99.85,97.3974,99.347,7131.6281916281,0
+VFMF.US,D,20220126,000000,100.69,101.144,98.3499,98.7744,6020.3503327906,0
+VFMF.US,D,20220127,000000,99.1692,99.544,97.2592,97.5632,6270.5651287184,0
+VFMF.US,D,20220128,000000,97.0626,98.7152,96.8652,98.7152,5447.9966497977,0
+VFMF.US,D,20220131,000000,98.2709,100.512,98.2709,100.512,3610.3867720117,0
+VFMF.US,D,20220201,000000,101.795,101.874,100.364,101.874,5453.0617266383,0
+VFMF.US,D,20220202,000000,101.39,102.358,101.331,102.358,3812.9898456375,0
+VFMF.US,D,20220203,000000,101.874,101.874,100.996,100.996,2046.2910436206,0
+VFMF.US,D,20220204,000000,100.403,101.618,100.364,101.094,2456.5622677128,0
+VFMF.US,D,20220207,000000,100.877,101.272,100.778,100.897,1014.0283834971,0
+VFMF.US,D,20220208,000000,101.322,102.604,101.322,102.604,2019.9526440492,0
+VFMF.US,D,20220209,000000,102.92,103.957,102.92,103.928,72336.388391986,0
+VFMF.US,D,20220210,000000,103.02,104.49,102.378,102.378,5166.3783774578,0
+VFMF.US,D,20220211,000000,102.624,103.108,101.578,101.608,10274.001863565,0
+VFMF.US,D,20220214,000000,101.628,101.786,100.512,100.788,4260.7426383505,0
+VFMF.US,D,20220215,000000,101.904,102.566,101.904,102.456,2900.2629989533,0
+VFMF.US,D,20220216,000000,102.19,103.048,102.19,102.802,2846.5731844425,0
+VFMF.US,D,20220217,000000,101.46,101.736,100.838,100.916,3901.1221826647,0
+VFMF.US,D,20220218,000000,101.351,101.351,100.216,100.482,11321.45975421,0
+VFMF.US,D,20220222,000000,100.502,100.502,98.7152,99.0804,11033.763389661,0
+VFMF.US,D,20220223,000000,99.0606,99.0606,97.6589,97.6589,1950.0545836483,0
+VFMF.US,D,20220224,000000,96.0785,98.3499,95.9205,98.3499,6302.9816204986,0
+VFMF.US,D,20220225,000000,98.8632,101.084,98.8632,101.045,4336.7187909602,0
+VFMF.US,D,20220228,000000,101.124,101.262,100.127,101.222,13572.379902192,0
+VFMF.US,D,20220301,000000,101.558,101.558,99.4059,99.4059,4049.0224264116,0
+VFMF.US,D,20220302,000000,102.23,102.723,102.23,102.536,2274.2195014496,0
+VFMF.US,D,20220303,000000,102.594,102.594,101.854,102.072,1201.436226601,0
+VFMF.US,D,20220304,000000,100.936,101.262,100.334,101.262,7544.9384618247,0
+VFMF.US,D,20220307,000000,100.542,100.542,98.4881,98.4881,2582.1761733608,0
+VFMF.US,D,20220308,000000,99.2878,99.2878,98.2513,98.2513,1178.136873134,0
+VFMF.US,D,20220309,000000,100.097,100.314,100.097,100.206,1023.1455218103,0
+VFMF.US,D,20220310,000000,99.9097,100.245,99.1594,100.245,1757.5816637038,0
+VFMF.US,D,20220311,000000,100.571,100.946,99.544,99.544,2673.3475564924,0
+VFMF.US,D,20220314,000000,99.9981,99.9981,98.6954,98.9126,3536.4366501383,0
+VFMF.US,D,20220315,000000,99.347,100.097,99.2384,100.097,1669.4493266766,0
+VFMF.US,D,20220316,000000,101.578,102.12,100.65,102.12,3541.5017269789,0
+VFMF.US,D,20220317,000000,102.22,103.344,102.22,103.326,1463.8072069464,0
+VFMF.US,D,20220318,000000,102.9,104.096,102.792,104.096,2167.852887796,0
+VFMF.US,D,20220321,000000,104.046,104.362,103.788,104.124,3335.8596072488,0
+VFMF.US,D,20220322,000000,104.985,104.985,104.056,104.516,7037.4177623921,0
+VFMF.US,D,20220323,000000,104.234,104.234,103.123,103.123,1523.575113666,0
+VFMF.US,D,20220324,000000,104.096,104.096,103.661,104.046,3246.7142548534,0
+VFMF.US,D,20220325,000000,104.964,104.964,104.272,104.846,3394.6144986002,0
+VFMF.US,D,20220328,000000,103.671,104.218,103.671,104.218,993.76807613454,0
+VFMF.US,D,20220329,000000,104.638,105.548,104.638,105.548,2218.5036562025,0
+VFMF.US,D,20220330,000000,105.28,105.28,103.818,104.194,4474.4888810257,0
+VFMF.US,D,20220331,000000,103.976,104.124,102.671,102.671,1805.1933860059,0
+VFMF.US,D,20220401,000000,102.664,102.765,102.17,102.765,1766.698802017,0
+VFMF.US,D,20220404,000000,103.512,103.512,102.368,102.704,1602.5903123801,0
+VFMF.US,D,20220405,000000,102.664,102.664,101.04,101.04,2695.6338945912,0
+VFMF.US,D,20220406,000000,100.487,100.67,100.181,100.259,1595.4992048032,0
+VFMF.US,D,20220407,000000,100.141,101.222,99.7219,100.93,6409.3482341521,0
+VFMF.US,D,20220408,000000,100.986,102.012,100.986,101.447,6119.6258388672,0
+VFMF.US,D,20220411,000000,101.272,101.272,100.506,100.506,2503.1609746467,0
+VFMF.US,D,20220412,000000,101.864,102.022,100.472,100.709,18222.120441904,0
+VFMF.US,D,20220413,000000,101.183,102.048,100.887,102.048,8572.1360451075,0
+VFMF.US,D,20220414,000000,102.017,102.24,101.592,101.592,2346.1435925867,0
+VFMF.US,D,20220418,000000,100.729,102.052,100.729,101.738,5013.4130568704,0
+VFMF.US,D,20220419,000000,103.162,103.319,103.162,103.319,492.32546891069,0
+VFMF.US,D,20220420,000000,104.244,104.56,104.183,104.183,788.12595640435,0
+VFMF.US,D,20220421,000000,104.633,104.633,102.062,102.251,2151.644641906,0
+VFMF.US,D,20220422,000000,101.42,101.42,99.0734,99.0734,2273.2064860814,0
+VFMF.US,D,20220425,000000,98.3401,99.1619,96.5533,99.1619,2570.0199889432,0
+VFMF.US,D,20220426,000000,98.6165,98.6165,97.0618,97.0618,4902.9943817443,0
+VFMF.US,D,20220427,000000,97.2246,97.5306,97.121,97.1569,2135.4363960159,0
+VFMF.US,D,20220428,000000,97.9057,99.4357,97.9057,99.1792,1623.8636351108,0
+VFMF.US,D,20220429,000000,98.9176,99.1988,96.211,96.211,6182.4327916912,0
+VFMF.US,D,20220502,000000,96.425,97.2613,95.2799,96.8791,5875.4891351481,0
+VFMF.US,D,20220503,000000,96.9186,98.577,96.9186,98.3449,1072.7832748486,0
+VFMF.US,D,20220504,000000,98.4339,101.208,98.3647,101.208,4838.161398184,0
+VFMF.US,D,20220505,000000,99.8699,99.8699,97.5997,98.2907,5815.7212284285,0
+VFMF.US,D,20220506,000000,96.7409,98.2907,96.4941,97.792,2313.7271008066,0
+VFMF.US,D,20220509,000000,95.9907,96.0677,94.9146,94.9938,2688.5427870143,0
+VFMF.US,D,20220510,000000,95.1614,95.1614,93.8188,94.6636,1838.6228931541,0
+VFMF.US,D,20220511,000000,96.2868,96.2868,93.7031,93.7031,832.69863260203,0
+VFMF.US,D,20220512,000000,93.5524,94.2137,92.5751,94.0069,7827.5697495327,0
+VFMF.US,D,20220513,000000,94.4013,96.6224,94.4013,95.9907,946.15635383247,0
+VFMF.US,D,20220516,000000,96.004,96.968,96.004,96.3185,1956.1326758571,0
+VFMF.US,D,20220517,000000,97.9649,98.6165,97.6984,98.516,1858.8832005167,0
+VFMF.US,D,20220518,000000,97.7083,97.7083,94.2543,94.5607,7070.8472695403,0
+VFMF.US,D,20220519,000000,94.0657,94.6393,93.4339,94.0083,4729.7687537942,0
+VFMF.US,D,20220520,000000,93.8979,93.8979,92.0519,93.8452,4294.1721454988,0
+VFMF.US,D,20220523,000000,95.4827,95.8129,95.0698,95.3569,2237.7509481969,0
+VFMF.US,D,20220524,000000,93.6154,95.2602,93.3402,94.854,2450.484175504,0
+VFMF.US,D,20220525,000000,96.425,97.2048,96.0993,96.7262,3154.5298563537,0
+VFMF.US,D,20220526,000000,98.8238,98.8238,98.6334,98.6334,1382.7659774961,0
+VFMF.US,D,20220527,000000,99.8103,100.362,99.8093,100.362,5615.144185539,0
+VFMF.US,D,20220531,000000,99.694,99.694,99.5043,99.5043,576.40574446539,0
+VFMF.US,D,20220601,000000,100.729,100.729,98.0241,99.2768,1871.0393849342,0
+VFMF.US,D,20220602,000000,99.8997,100.439,98.8188,100.439,4668.9878317065,0
+VFMF.US,D,20220603,000000,99.9881,99.9881,99.5838,99.8798,4457.2676197675,0
+VFMF.US,D,20220606,000000,100.068,100.581,100.031,100.275,26776.022210386,0
+VFMF.US,D,20220607,000000,99.7219,101.514,99.7219,101.514,11750.978270296,0
+VFMF.US,D,20220608,000000,100.67,100.877,99.6742,99.8798,1925.7422148132,0
+VFMF.US,D,20220609,000000,99.554,99.6533,97.9432,97.9432,6288.7994053447,0
+VFMF.US,D,20220610,000000,97.1752,97.1752,95.6538,95.7517,2430.2238681414,0
+VFMF.US,D,20220613,000000,93.7795,93.7795,91.4695,91.7153,11729.704947566,0
+VFMF.US,D,20220614,000000,91.351,91.7874,91.3263,91.7874,854.98497070086,0
+VFMF.US,D,20220615,000000,92.4053,93.049,91.5554,92.3029,5479.4001262097,0
+VFMF.US,D,20220616,000000,88.824,89.1398,88.0538,88.3464,8155.7867288065,0
+VFMF.US,D,20220617,000000,89.1941,89.1941,87.6097,88.0813,11429.852398599,0
+VFMF.US,D,20220621,000000,90.0381,90.3629,89.3274,90.1269,4492.7231576521,0
+VFMF.US,D,20220622,000000,88.4636,89.5841,88.4636,89.1081,5975.7776565929,0
+VFMF.US,D,20220623,000000,88.8684,88.8684,87.9967,88.6797,2106.0589503402,0
+VFMF.US,D,20220624,000000,89.6137,91.2274,89.6137,91.2274,2032.1088284667,0
+VFMF.US,D,20220627,000000,92.8918,92.8918,91.6027,91.9843,3122.1133645735,0
+VFMF.US,D,20220628,000000,93.3056,93.3056,91.1318,91.2128,3997.358642637,0
+VFMF.US,D,20220629,000000,90.0782,90.1477,90.0117,90.017,2076.325480199,0
+VFMF.US,D,20220630,000000,88.4139,89.9093,88.4139,89.0189,2376.250343553,0
+VFMF.US,D,20220701,000000,88.0513,89.9734,88.0513,89.9734,2065.254428196,0
+VFMF.US,D,20220705,000000,89.4025,89.4025,87.5147,89.1582,5473.125526574,0
+VFMF.US,D,20220706,000000,89.9589,89.9589,87.6737,88.597,2743.607978198,0
+VFMF.US,D,20220707,000000,89.9192,90.6147,89.9192,90.5197,6036.742719454,0
+VFMF.US,D,20220708,000000,90.8233,90.8233,89.9291,90.5176,3073.726619742,0
+VFMF.US,D,20220711,000000,90.406,90.406,89.5821,89.5821,2544.329042144,0
+VFMF.US,D,20220712,000000,89.6907,90.1576,89.0647,89.2262,23368.977859787,0
+VFMF.US,D,20220713,000000,88.4487,89.4152,88.0612,89.0744,10908.005600774,0
+VFMF.US,D,20220714,000000,87.7333,88.0752,86.7795,88.0752,2221.255615511,0
+VFMF.US,D,20220715,000000,89.7801,89.949,89.7105,89.7105,16061.077078534,0
+VFMF.US,D,20220718,000000,91.3698,91.3698,90.0185,90.0271,7518.25076931,0
+VFMF.US,D,20220719,000000,91.5437,92.7154,91.5437,92.7154,8060.732317457,0
+VFMF.US,D,20220720,000000,93.0937,93.3036,92.6316,93.3036,4206.99976114,0
+VFMF.US,D,20220721,000000,93.1781,93.3274,92.3882,93.3274,14862.384084391,0
+VFMF.US,D,20220722,000000,93.5656,93.7196,92.4031,92.6416,7378.352930363,0
+VFMF.US,D,20220725,000000,93.4464,93.7751,93.2974,93.7751,4935.676274792,0
+VFMF.US,D,20220726,000000,93.3995,93.4535,93.0987,93.3385,5337.253524719,0
+VFMF.US,D,20220727,000000,94.44,95.2911,93.6004,95.2911,2895.583328421,0
+VFMF.US,D,20220728,000000,96.1191,96.1191,94.4499,95.8868,15837.643119928,0
+VFMF.US,D,20220729,000000,96.1887,97.2518,96.1489,97.0908,2871.428305869,0
+VFMF.US,D,20220801,000000,96.2185,96.8114,96.2185,96.8114,1185.609023594,0
+VFMF.US,D,20220802,000000,97.0034,97.0034,95.9561,95.9561,1388.91379674,0
+VFMF.US,D,20220803,000000,96.2582,96.8433,96.0711,96.553,1602.283162616,0
+VFMF.US,D,20220804,000000,95.9602,96.1172,95.5799,95.5799,8673.666014714,0
+VFMF.US,D,20220805,000000,95.2746,96.2235,95.2249,96.1233,48295.954674178,0
+VFMF.US,D,20220808,000000,96.9239,97.0332,96.5762,96.5972,1538.876228417,0
+VFMF.US,D,20220809,000000,96.4967,96.5017,96.0098,96.3675,13828.75041102,0
+VFMF.US,D,20220810,000000,97.7486,98.0485,97.3711,98.0485,1136.292519217,0
+VFMF.US,D,20220811,000000,99.2688,99.6464,99.0105,99.1518,4093.269863291,0
+VFMF.US,D,20220812,000000,99.5321,100.429,99.244,100.429,2624.845783984,0
+VFMF.US,D,20220815,000000,100.024,100.36,99.9146,100.36,2767.76300075,0
+VFMF.US,D,20220816,000000,100.779,101.147,100.779,101.058,1109.118118846,0
+VFMF.US,D,20220817,000000,101.326,101.326,99.9742,100.352,3126.062501938,0
+VFMF.US,D,20220818,000000,100.382,101.509,100.382,101.413,1745.200379382,0
+VFMF.US,D,20220819,000000,100.28,100.58,100.28,100.58,3800.390214848,0
+VFMF.US,D,20220822,000000,100.143,100.143,98.8614,98.9259,8375.754069906,0
+VFMF.US,D,20220823,000000,99.6146,100.034,99.2602,99.2602,1264.112846888,0
+VFMF.US,D,20220824,000000,99.1595,99.39,99.0132,99.3547,2792.924482575,0
+VFMF.US,D,20220825,000000,100.938,100.938,100.054,100.623,2066.260887469,0
+VFMF.US,D,20220826,000000,100.732,100.839,98.3249,98.3696,5067.522439555,0
+VFMF.US,D,20220829,000000,97.7586,98.3626,97.6989,97.8272,1889.124055421,0
+VFMF.US,D,20220830,000000,99.0403,99.0403,95.6522,96.0036,3213.624458689,0
+VFMF.US,D,20220831,000000,95.8831,96.1364,95.3669,95.3669,1199.699453416,0
+VFMF.US,D,20220901,000000,94.3903,94.6381,94.0028,94.6381,8346.566750989,0
+VFMF.US,D,20220902,000000,96.1589,96.1589,94.4603,94.4603,1695.883875005,0
+VFMF.US,D,20220906,000000,94.0326,94.0326,93.5668,93.5668,3436.051958022,0
+VFMF.US,D,20220907,000000,93.2129,94.6178,93.2129,94.6178,684.39230564,0
+VFMF.US,D,20220908,000000,94.7987,95.5429,94.7987,95.446,4598.512418337,0
+VFMF.US,D,20220909,000000,96.7749,97.3711,96.7451,97.2386,2984.151744445,0
+VFMF.US,D,20220912,000000,99.0999,99.0999,97.9075,98.0268,19675.272327877,0
+VFMF.US,D,20220913,000000,95.8986,95.8986,94.4201,94.6285,3783.280407207,0
+VFMF.US,D,20220914,000000,95.1777,95.1777,94.2015,94.7711,22916.071186937,0
+VFMF.US,D,20220915,000000,94.5791,94.589,93.8538,94.2997,4474.717927758,0
+VFMF.US,D,20220916,000000,92.9297,93.4159,92.5621,93.4159,2633.903917441,0
+VFMF.US,D,20220919,000000,91.4096,94.3456,91.4096,94.2251,3392.774209283,0
+VFMF.US,D,20220920,000000,92.7956,93.0871,92.7509,93.039,1663.677178269,0
+VFMF.US,D,20220921,000000,91.9967,91.9967,91.9967,91.9967,205.317691692,0
+VFMF.US,D,20220922,000000,91.0891,91.2362,90.8333,90.8771,9968.979099065,0
+VFMF.US,D,20220923,000000,88.25,88.25,87.505,88.099,3696,0
+VFMF.US,D,20220926,000000,86.38,88.62,86.38,87.103,3983,0
+VFMF.US,D,20220927,000000,88.085,88.51,86.78,87.3686,3573,0
+VFMF.US,D,20220928,000000,88.45,90.0765,87.9713,89.89,9455,0
+VFMF.US,D,20220929,000000,88.039,88.4414,87.75,88.4414,6508,0
+VFMF.US,D,20220930,000000,88.67,89.05,87.7652,87.7652,16272,0
+VFMF.US,D,20221003,000000,87.62,90.842,87.62,90.5633,15853,0
+VFMF.US,D,20221004,000000,90.81,93.5326,90.81,93.5326,7874,0
+VFMF.US,D,20221005,000000,92.76,94.05,92.76,93.6698,2970,0
+VFMF.US,D,20221006,000000,93.55,94.15,92.965,93.32,3314,0
+VFMF.US,D,20221007,000000,91.9,92.3535,91.2535,91.54,8797,0
+VFMF.US,D,20221010,000000,91.95,91.95,91.16,91.3309,2073,0
+VFMF.US,D,20221011,000000,91.25,92.419,90.42,91.2655,6441,0
+VFMF.US,D,20221012,000000,91.55,91.61,91.2631,91.2631,2353,0
+VFMF.US,D,20221013,000000,90.285,94.103,90.285,93.8247,2705,0
+VFMF.US,D,20221014,000000,93.2,93.2,91.582,91.582,2447,0
+VFMF.US,D,20221017,000000,93.42,93.7,92.995,93.3488,23420,0
+VFMF.US,D,20221018,000000,94.38,94.65,93.55,94.26,2643,0
+VFMF.US,D,20221019,000000,94.387,94.387,93.07,93.68,65606,0
+VFMF.US,D,20221020,000000,94.18,94.68,92.67,92.9157,11417,0
+VFMF.US,D,20221021,000000,93.91,95.3,93.42,95.16,4440,0
+VFMF.US,D,20221024,000000,96.4,96.57,95.82,96.41,7909,0
+VFMF.US,D,20221025,000000,97.419,97.8,96.805,97.61,5273,0
+VFMF.US,D,20221026,000000,98.74,99.16,97.83,98.11,17696,0
+VFMF.US,D,20221027,000000,99.61,99.61,98.05,98.05,6748,0
+VFMF.US,D,20221028,000000,98.33,100.149,98.33,100.09,9972,0
+VFMF.US,D,20221031,000000,100.35,100.35,98.99,100.07,10392,0
+VFMF.US,D,20221101,000000,101.4,101.4,100.07,100.4964,7712,0
+VFMF.US,D,20221102,000000,101,101,98.1507,98.1507,9721,0
+VFMF.US,D,20221103,000000,97.985,98.504,97.91,97.9937,2114,0
+VFMF.US,D,20221104,000000,99.325,99.89,98.1,99.4074,4834,0
+VFMF.US,D,20221107,000000,101.28,101.28,99.84,100.8,13307,0
+VFMF.US,D,20221108,000000,101.872,101.872,100.33,101.1239,5423,0
+VFMF.US,D,20221109,000000,101.12,101.12,98.52,98.52,2706,0
+VFMF.US,D,20221110,000000,101.37,102.4634,101.37,102.4634,8386,0
+VFMF.US,D,20221111,000000,103,103,102.47,102.6913,5450,0
+VFMF.US,D,20221114,000000,102.305,103.5,102.305,102.316,5512,0
+VFMF.US,D,20221115,000000,103.13,103.6,103.13,103.2668,6316,0
+VFMF.US,D,20221116,000000,102.92,102.92,101.96,101.978,5888,0
+VFMF.US,D,20221117,000000,100,101.903,100,101.903,4448,0
+VFMF.US,D,20221118,000000,102.9267,102.9267,102.209,102.4744,4837,0
+VFMF.US,D,20221121,000000,101.38,102.52,101.315,102.32,5626,0
+VFMF.US,D,20221122,000000,103.2118,104.26,103.2118,104.2023,7447,0
+VFMF.US,D,20221123,000000,104.09,104.15,104,104.03,2549,0
+VFMF.US,D,20221125,000000,103.67,104.495,103.67,104.2457,1175,0
+VFMF.US,D,20221128,000000,103,103.83,102.502,102.6548,6507,0
+VFMF.US,D,20221129,000000,101.47,103.416,101.47,103.31,19277,0
+VFMF.US,D,20221130,000000,103,104.9848,102.37,104.9848,3222,0
+VFMF.US,D,20221201,000000,105.66,105.66,104.66,104.7113,9460,0
+VFMF.US,D,20221202,000000,104.45,105.09,104.39,104.805,20500,0
+VFMF.US,D,20221205,000000,103.42,103.42,101.9,102.37,3714,0
+VFMF.US,D,20221206,000000,102.11,102.11,100.736,101.2202,5752,0
+VFMF.US,D,20221207,000000,100,101.765,100,101.1337,3738,0
+VFMF.US,D,20221208,000000,101.77,101.77,101.2399,101.3224,6179,0
+VFMF.US,D,20221209,000000,101.06,101.16,100.1975,100.1975,2883,0
+VFMF.US,D,20221212,000000,100.21,101.67,100.21,101.5583,4557,0
+VFMF.US,D,20221213,000000,103.64,103.665,101.815,102.14,9936,0
+VFMF.US,D,20221214,000000,101.99,102.61,101.29,101.65,9290,0
+VFMF.US,D,20221215,000000,100,100,99.23,99.6089,12184,0
+VFMF.US,D,20221216,000000,97.39,98.91,97.39,98.81,6567,0
+VFMF.US,D,20221219,000000,99.99,99.99,97.87,98.2,12083,0
+VFMF.US,D,20221220,000000,98.81,98.84,98.55,98.69,5206,0
+VFMF.US,D,20221221,000000,99.6035,100.43,99.6035,100.28,15476,0
+VFMF.US,D,20221222,000000,98.01,98.33,96.955,98.33,23121,0
+VFMF.US,D,20221223,000000,99.41,99.41,98.23,99.3203,14856,0
+VFMF.US,D,20221227,000000,99.43,99.69,99.37,99.3936,3052,0
+VFMF.US,D,20221228,000000,99.78,99.95,97.55,97.65,11575,0
+VFMF.US,D,20221229,000000,97.35,99.205,97.35,99.0369,6942,0
+VFMF.US,D,20221230,000000,98.62,98.89,98.14,98.834,21111,0
+VFMF.US,D,20230103,000000,98.835,98.835,97.35,97.8053,11268,0
+VFMF.US,D,20230104,000000,98.57,98.97,98.005,98.4039,10076,0
+VFMF.US,D,20230105,000000,97.52,98.39,97.52,98.1398,4451,0
+VFMF.US,D,20230106,000000,99.4,100.6,99.24,100.4672,7728,0
+VFMF.US,D,20230109,000000,102.44,102.44,100.0559,100.0559,8072,0
+VFMF.US,D,20230110,000000,100.2,101.02,99.79,101,7009,0
+VFMF.US,D,20230111,000000,101.16,101.7,101.16,101.7,7697,0
+VFMF.US,D,20230112,000000,102,102.89,101.695,102.69,15719,0
+VFMF.US,D,20230113,000000,102.28,103.16,102.28,103.16,19149,0
+VFMF.US,D,20230117,000000,103.55,103.55,102.725,102.7293,9405,0
+VFMF.US,D,20230118,000000,103.4765,103.4765,101.1834,101.1834,5194,0
+VFMF.US,D,20230119,000000,100.745,101.09,100.14,100.8046,8080,0
+VFMF.US,D,20230120,000000,101.41,102.1758,101.2,102.1758,5130,0
+VFMF.US,D,20230123,000000,103.175,103.428,102.57,103,16412,0
+VFMF.US,D,20230124,000000,102.38,102.95,102.38,102.787,5982,0
+VFMF.US,D,20230125,000000,102,103.28,101.9192,103.28,6750,0
+VFMF.US,D,20230126,000000,103.62,103.8906,102.84,103.8906,7470,0
+VFMF.US,D,20230127,000000,104.09,104.09,103.64,103.64,8783,0
+VFMF.US,D,20230130,000000,103,103.62,102.68,102.68,7193,0
+VFMF.US,D,20230131,000000,103.36,104.56,103.36,104.56,8177,0
+VFMF.US,D,20230201,000000,104.75,105.818,103.555,105.12,22918,0
+VFMF.US,D,20230202,000000,106.99,106.99,104.61,105.38,4169,0
+VFMF.US,D,20230203,000000,105.65,106.12,105.015,105.2945,27064,0
+VFMF.US,D,20230206,000000,104.05,104.9893,104.05,104.5025,19798,0
+VFMF.US,D,20230207,000000,104.57,105.7122,104.145,105.7122,12979,0
+VFMF.US,D,20230208,000000,105.34,105.34,104.46,104.621,10809,0
+VFMF.US,D,20230209,000000,105.26,105.26,103.74,103.7587,10098,0
+VFMF.US,D,20230210,000000,104.56,104.94,104.22,104.94,4889,0
+VFMF.US,D,20230213,000000,105.78,105.78,105.215,105.7484,5221,0
+VFMF.US,D,20230214,000000,105.055,105.955,104.99,105.8152,3159,0
+VFMF.US,D,20230215,000000,105.75,105.7711,104.78,105.7711,3358,0
+VFMF.US,D,20230216,000000,105.1,106.08,105.08,105.307,2779,0
+VFMF.US,D,20230217,000000,105.41,105.41,104.565,104.8747,4583,0
+VFMF.US,D,20230221,000000,104.8,104.8,102.7,102.7426,4533,0
+VFMF.US,D,20230222,000000,104,104,102.5299,102.5676,5007,0
+VFMF.US,D,20230223,000000,102.715,103.3006,102.61,103.3006,1037,0
+VFMF.US,D,20230224,000000,102,102.91,101.9,102.91,3269,0
+VFMF.US,D,20230227,000000,103.69,103.69,103.114,103.13,4445,0
+VFMF.US,D,20230228,000000,103.7324,103.7324,102.96,102.96,5450,0
+VFMF.US,D,20230301,000000,103.43,103.69,103.1228,103.47,2844,0
+VFMF.US,D,20230302,000000,103.47,104.01,103.098,103.9907,7973,0
+VFMF.US,D,20230303,000000,104.23,105.3,104.18,105.2051,23657,0
+VFMF.US,D,20230306,000000,105.65,105.65,103.88,104.0708,9877,0
+VFMF.US,D,20230307,000000,103.955,103.96,102.66,102.8224,9328,0
+VFMF.US,D,20230308,000000,103.45,103.45,102.07,102.7657,4187,0
+VFMF.US,D,20230309,000000,102.505,102.735,100.5649,100.5649,2861,0
+VFMF.US,D,20230310,000000,100.56,100.56,98.2,98.549,10011,0
+VFMF.US,D,20230313,000000,97.47,97.47,95.8452,96.3037,5855,0
+VFMF.US,D,20230314,000000,98.355,98.879,96.77,97.5611,6727,0
+VFMF.US,D,20230315,000000,95.12,95.12,93.74,94.74,5653,0
+VFMF.US,D,20230316,000000,95,96.84,95,96.84,15759,0
+VFMF.US,D,20230317,000000,94.6301,95.0899,94.365,94.65,3083,0
+VFMF.US,D,20230320,000000,94.48,96.835,94.48,96.1775,3374,0
+VFMF.US,D,20230321,000000,98.205,98.38,97.725,98.1145,5100,0
+VFMF.US,D,20230322,000000,98.125,98.24,96.1768,96.1768,3700,0
+VFMF.US,D,20230323,000000,96.515,96.7129,94.321,94.9112,7455,0
+VFMF.US,D,20230324,000000,93.91,95.14,93.53,95.041,5531,0
+VFMF.US,D,20230327,000000,95.02,96.75,95.02,96.2634,3392,0
+VFMF.US,D,20230328,000000,96.76,96.85,96.4,96.6535,8393,0
+VFMF.US,D,20230329,000000,97.49,97.51,97.095,97.48,3306,0
+VFMF.US,D,20230330,000000,98.69,98.69,97.3001,97.6554,17733,0
+VFMF.US,D,20230331,000000,98.02,99.0962,98.02,99.0962,10920,0
+VFMF.US,D,20230403,000000,100.23,100.23,99.205,100.0707,8301,0
+VFMF.US,D,20230404,000000,99.346,99.346,97.5,97.9778,4399,0
+VFMF.US,D,20230405,000000,97.99,98,97.18,97.8765,11511,0
+VFMF.US,D,20230406,000000,97.6238,97.64,97.3316,97.371,4503,0
+VFMF.US,D,20230410,000000,97.3,98.49,97.3,98.4141,7808,0
+VFMF.US,D,20230411,000000,99.92,99.92,99.02,99.1909,9133,0
+VFMF.US,D,20230412,000000,99.79,99.79,98.771,98.8061,7234,0
+VFMF.US,D,20230413,000000,98.99,99.8417,98.9801,99.6293,3048,0
+VFMF.US,D,20230414,000000,99.95,99.9501,98.93,99.4667,2521,0
+VFMF.US,D,20230417,000000,99.36,99.73,99.11,99.6618,9287,0
+VFMF.US,D,20230418,000000,99.48,99.8619,99.48,99.8619,2115,0
+VFMF.US,D,20230419,000000,99.09,99.58,99.09,99.5116,2982,0
+VFMF.US,D,20230420,000000,98.75,99.42,98.73,99.0827,10965,0
+VFMF.US,D,20230421,000000,98.9,98.9,98.45,98.7084,10532,0
+VFMF.US,D,20230424,000000,98.34,99.28,98.34,99.215,4354,0
+VFMF.US,D,20230425,000000,99.32,99.32,97.045,97.045,6390,0
+VFMF.US,D,20230426,000000,96.5,96.82,95.83,96.0507,8098,0
+VFMF.US,D,20230427,000000,96.13,97.1001,96.06,97.0514,2557,0
+VFMF.US,D,20230428,000000,97.7,98.0893,97.2,98.0893,6687,0
+VFMF.US,D,20230501,000000,97.67,98.8,97.67,98.2333,2374,0
+VFMF.US,D,20230502,000000,97.8001,97.8001,95.535,96.57,25239,0
+VFMF.US,D,20230503,000000,97.04,97.47,95.9152,95.9152,5272,0
+VFMF.US,D,20230504,000000,95.21,95.21,94.14,94.37,4629,0
+VFMF.US,D,20230505,000000,96.261,96.83,96.18,96.5589,2643,0
+VFMF.US,D,20230508,000000,97.31,97.31,96.22,96.4355,8354,0
+VFMF.US,D,20230509,000000,95.89,96.365,95.84,96.0878,2282,0
+VFMF.US,D,20230510,000000,96.075,96.11,95.7,95.95,6120,0
+VFMF.US,D,20230511,000000,95.08,95.5806,95.08,95.5806,7506,0
+VFMF.US,D,20230512,000000,95.92,95.92,95.165,95.5507,6744,0
+VFMF.US,D,20230515,000000,95.71,96.4133,95.71,96.4133,5233,0
+VFMF.US,D,20230516,000000,96,96,95.161,95.161,6770,0
+VFMF.US,D,20230517,000000,95.635,97.235,95.635,97.031,3447,0
+VFMF.US,D,20230518,000000,96.97,98.0735,96.97,98.0735,6314,0
+VFMF.US,D,20230519,000000,97.6,98.1,97.3497,97.5921,4607,0
+VFMF.US,D,20230522,000000,97.6,97.94,97.6,97.6097,5677,0
+VFMF.US,D,20230523,000000,98.25,98.25,97.0509,97.0509,1244,0
+VFMF.US,D,20230524,000000,96.02,96.48,96.02,96.23,4352,0
+VFMF.US,D,20230525,000000,95,96.395,95,96.3911,6915,0
+VFMF.US,D,20230526,000000,95.38,97.47,95.38,97.3412,3691,0
+VFMF.US,D,20230530,000000,96.28,97.121,96.28,96.68,4131,0
+VFMF.US,D,20230531,000000,96.85,96.85,94.871,95.2738,38448,0
+VFMF.US,D,20230601,000000,94.99,96.445,94.99,96.0971,4421,0
+VFMF.US,D,20230602,000000,95.93,99.1737,95.93,99.1737,6302,0
+VFMF.US,D,20230605,000000,98.74,98.74,97.97,98.1007,3277,0
+VFMF.US,D,20230606,000000,98.49,99.9105,98.49,99.9105,8434,0
+VFMF.US,D,20230607,000000,101.3,101.645,101.07,101.562,3988,0
+VFMF.US,D,20230608,000000,101.08,101.475,100.91,101.3423,2484,0
+VFMF.US,D,20230609,000000,100.12,101.58,100.12,101.0041,2982,0
+VFMF.US,D,20230612,000000,101.075,101.7044,101.075,101.4684,4084,0
+VFMF.US,D,20230613,000000,101.29,102.79,101.29,102.496,5077,0
+VFMF.US,D,20230614,000000,102.854,102.854,101.24,101.6546,6138,0
+VFMF.US,D,20230615,000000,102.06,102.94,102.06,102.799,3502,0
+VFMF.US,D,20230616,000000,102.81,102.81,102.225,102.3373,5412,0
+VFMF.US,D,20230620,000000,100.87,101.73,100.87,101.6982,4740,0
+VFMF.US,D,20230621,000000,102.11,102.33,101.959,101.959,4730,0
+VFMF.US,D,20230622,000000,101.365,101.625,101.225,101.451,4113,0
+VFMF.US,D,20230623,000000,100.51,100.59,99.89,100.0289,9467,0
+VFMF.US,D,20230626,000000,98.91,100.81,98.91,100.4622,4073,0
+VFMF.US,D,20230627,000000,101.27,102.09,101.27,101.9602,1342,0
+VFMF.US,D,20230628,000000,103,103,101.49,101.9852,7631,0
+VFMF.US,D,20230629,000000,101.79,103.165,101.79,103.1502,4816,0
+VFMF.US,D,20230630,000000,103.82,103.91,103.82,103.91,1748,0
+VFMF.US,D,20230703,000000,105.19,105.19,104.15,104.3366,1550,0
+VFMF.US,D,20230705,000000,103.68,103.68,103.2217,103.2747,11498,0
+VFMF.US,D,20230706,000000,101.17,101.89,101.17,101.853,2337,0
+VFMF.US,D,20230707,000000,103.045,103.48,102.581,102.581,11221,0
+VFMF.US,D,20230710,000000,102.35,103.696,102.35,103.6772,8342,0
+VFMF.US,D,20230711,000000,105.33,105.33,104.21,104.8698,2784,0
+VFMF.US,D,20230712,000000,105.05,106.1,105,105.6112,5601,0
+VFMF.US,D,20230713,000000,106.0088,106.2064,106.0088,106.2064,518,0
+VFMF.US,D,20230714,000000,105,105.37,105,105.2419,4303,0
+VFMF.US,D,20230717,000000,105,106.32,104.76,106.08,8062,0
+VFMF.US,D,20230718,000000,107.28,107.3,106.67,107.297,5619,0
+VFMF.US,D,20230719,000000,107.88,107.88,107.24,107.3158,2914,0
+VFMF.US,D,20230720,000000,106.64,106.95,106.64,106.7516,1655,0
+VFMF.US,D,20230721,000000,108.4,108.4,106.71,106.7251,4535,0
+VFMF.US,D,20230724,000000,106.75,107.46,106.75,107.2956,3505,0
+VFMF.US,D,20230725,000000,107.5,107.99,107.5,107.6915,3107,0
+VFMF.US,D,20230726,000000,107.6,107.96,107.42,107.6725,6124,0
+VFMF.US,D,20230727,000000,109.83,109.83,107.282,107.282,3455,0
+VFMF.US,D,20230728,000000,108.06,108.42,108.06,108.41,5821,0
+VFMF.US,D,20230731,000000,108.5,109,108.5,108.8803,4571,0
+VFMF.US,D,20230801,000000,108.41,108.97,108.41,108.9007,2471,0
+VFMF.US,D,20230802,000000,109.1,109.1,107.69,107.9174,4444,0
+VFMF.US,D,20230803,000000,107.28,107.8433,107.28,107.8433,517,0
+VFMF.US,D,20230804,000000,108.405,108.62,107.48,107.5557,5168,0
+VFMF.US,D,20230807,000000,108.78,108.78,108.135,108.5883,2116,0
+VFMF.US,D,20230808,000000,107.28,108.25,107.28,108.2148,2972,0
+VFMF.US,D,20230809,000000,108.3,108.39,107.827,107.827,1400,0
+VFMF.US,D,20230810,000000,108.93,109.09,107.17,107.739,3901,0
+VFMF.US,D,20230811,000000,106.8,107.8144,106.8,107.5654,2199,0
+VFMF.US,D,20230814,000000,107.4,107.6247,107.3929,107.6247,2198,0
+VFMF.US,D,20230815,000000,107.5,107.5,106.4108,106.4108,3427,0
+VFMF.US,D,20230816,000000,107.18,107.18,105.4415,105.4415,3354,0
+VFMF.US,D,20230817,000000,105.9652,105.9652,104.5639,104.5639,1591,0
+VFMF.US,D,20230818,000000,105.13,105.13,104.28,105.0078,2855,0
+VFMF.US,D,20230821,000000,105.85,106,104.69,105.1825,4412,0
+VFMF.US,D,20230822,000000,104.905,104.905,104.5592,104.5592,2000,0
+VFMF.US,D,20230823,000000,104.421,105.42,104.421,105.1805,3350,0
+VFMF.US,D,20230824,000000,105.22,105.22,104.26,104.26,3530,0
+VFMF.US,D,20230825,000000,104.22,104.68,104.05,104.475,1965,0
+VFMF.US,D,20230828,000000,105.15,105.715,104.94,105.3282,5102,0
+VFMF.US,D,20230829,000000,104.72,106.655,104.72,106.6318,4487,0
+VFMF.US,D,20230830,000000,107.82,107.82,106.85,106.9458,4107,0
+VFMF.US,D,20230831,000000,107,107.45,106.8801,107.0217,3877,0
+VFMF.US,D,20230901,000000,106.83,108.35,106.83,108.2607,3253,0
+VFMF.US,D,20230905,000000,107.4833,107.4833,106.464,106.464,7386,0
+VFMF.US,D,20230906,000000,106.43,106.45,105.75,106.06,4754,0
+VFMF.US,D,20230907,000000,105.31,105.75,105.31,105.5872,3942,0
+VFMF.US,D,20230908,000000,105.51,106.23,105.51,105.8196,5191,0
+VFMF.US,D,20230911,000000,106.06,106.595,105.85,105.852,6945,0
+VFMF.US,D,20230912,000000,105.95,106.16,105.666,105.666,3052,0
+VFMF.US,D,20230913,000000,105.51,105.51,104.77,105.0939,3044,0
+VFMF.US,D,20230914,000000,106.055,106.5129,106.055,106.5129,1468,0
+VFMF.US,D,20230915,000000,105.71,105.71,104.98,105.0065,6354,0
+VFMF.US,D,20230918,000000,105.38,105.42,105.1,105.1488,2322,0
+VFMF.US,D,20230919,000000,104.74,104.8756,104.74,104.8756,920,0
+VFMF.US,D,20230920,000000,105.01,105.45,104.2524,104.2524,3676,0
+VFMF.US,D,20230921,000000,103.3,103.3,102.4501,102.55,4778,0
+VFMF.US,D,20230922,000000,103.03,103.03,102.37,102.37,3028,0
+VFMF.US,D,20230925,000000,102.58,103.34,102.58,103.1705,3533,0
+VFMF.US,D,20230926,000000,102.435,103.78,101.86,101.9173,11831,0
+VFMF.US,D,20230927,000000,103.73,103.73,102.38,102.8073,3362,0
+VFMF.US,D,20230928,000000,101.53,104.23,101.53,104.1312,2081,0
+VFMF.US,D,20230929,000000,105.11,105.11,103.2597,103.2597,4624,0
+VFMF.US,D,20231002,000000,103.19,103.19,102.295,102.3817,2747,0
+VFMF.US,D,20231003,000000,101.74,102.04,100.44,100.869,6610,0
+VFMF.US,D,20231004,000000,100.3,100.9825,100.1463,100.9825,2750,0
+VFMF.US,D,20231005,000000,100.95,100.95,100.48,100.8682,6574,0
+VFMF.US,D,20231006,000000,100.86,102.29,100.55,101.8569,6210,0
+VFMF.US,D,20231009,000000,102.03,103.04,101.87,102.8681,1824,0
+VFMF.US,D,20231010,000000,103.43,104.37,103.43,103.6757,2306,0
+VFMF.US,D,20231011,000000,104.04,104.04,103.2496,103.9683,1936,0
+VFMF.US,D,20231012,000000,103.475,103.475,102.11,102.6652,3728,0
+VFMF.US,D,20231013,000000,102.302,102.302,101.9387,101.9387,1287,0
+VFMF.US,D,20231016,000000,102.45,103.4448,102.45,103.3593,3624,0
+VFMF.US,D,20231017,000000,104.0999,104.665,104.02,104.2099,4051,0
+VFMF.US,D,20231018,000000,103.19,103.2843,102.7045,102.7045,2718,0
+VFMF.US,D,20231019,000000,102.18,102.36,101.05,101.2261,6484,0
+VFMF.US,D,20231020,000000,101,101,100.14,100.29,41038,0
+VFMF.US,D,20231023,000000,99.95,100.27,99.4,99.4,6636,0
+VFMF.US,D,20231024,000000,99.96,99.96,99.4302,99.8427,3340,0
+VFMF.US,D,20231025,000000,99.39,99.39,98.63,98.63,6036,0
+VFMF.US,D,20231026,000000,98.5251,99.0447,98.0999,98.45,16690,0
+VFMF.US,D,20231027,000000,98.385,98.385,97.31,97.5666,25138,0
+VFMF.US,D,20231030,000000,98,98.385,97.58,98.36,11276,0
+VFMF.US,D,20231031,000000,98.43,98.82,98.13,98.7739,2899,0
+VFMF.US,D,20231101,000000,99.08,99.69,98.72,99.51,11896,0
+VFMF.US,D,20231102,000000,100.3,101.61,100.3,101.5783,10101,0
+VFMF.US,D,20231103,000000,102.95,103.795,102.95,103.3716,13959,0
+VFMF.US,D,20231106,000000,102.78,102.78,102.5427,102.5427,2941,0
+VFMF.US,D,20231107,000000,102.15,102.29,102.0163,102.1498,7090,0
+VFMF.US,D,20231108,000000,102.05,102.05,101.465,101.77,9207,0
+VFMF.US,D,20231109,000000,102.05,102.05,100.8714,100.8714,9143,0
+VFMF.US,D,20231110,000000,101.3,102.71,101.2999,102.71,87697,0
+VFMF.US,D,20231113,000000,102.59,102.71,102.136,102.71,8383,0
+VFMF.US,D,20231114,000000,105.5399,106.2,104.9,105.87,8457,0
+VFMF.US,D,20231115,000000,106.2,106.75,105.89,106.07,8992,0
+VFMF.US,D,20231116,000000,104.75,104.78,104.39,104.5949,6581,0
+VFMF.US,D,20231117,000000,105.15,105.75,105.15,105.6291,8354,0
+VFMF.US,D,20231120,000000,105.63,106.42,105.6,106.2853,6562,0
+VFMF.US,D,20231121,000000,106.07,106.07,105.66,105.6669,8042,0
+VFMF.US,D,20231122,000000,106.19,106.19,105.795,106.1011,9361,0
+VFMF.US,D,20231124,000000,106.49,106.7599,105.82,106.4742,8103,0
+VFMF.US,D,20231127,000000,106.56,106.56,106.0648,106.24,3069,0
+VFMF.US,D,20231128,000000,106.01,106.14,105.43,105.5904,7029,0
+VFMF.US,D,20231129,000000,106.49,106.49,105.695,105.7811,3061,0
+VFMF.US,D,20231130,000000,106.46,106.46,105.4801,106.29,6047,0
+VFMF.US,D,20231201,000000,106.62,108.4012,106.62,108.4012,8356,0
+VFMF.US,D,20231204,000000,107.65,108.5911,107.65,108.5911,2729,0
+VFMF.US,D,20231205,000000,108.02,108.16,107.5246,107.5246,4354,0
+VFMF.US,D,20231206,000000,107.8901,107.8901,107.2,107.21,4041,0
+VFMF.US,D,20231207,000000,107.2329,107.72,107.13,107.72,12187,0
+VFMF.US,D,20231208,000000,107.99,108.9,107.99,108.6862,17640,0
+VFMF.US,D,20231211,000000,108.77,109.8,108.77,109.8,5785,0
+VFMF.US,D,20231212,000000,109.54,109.71,109.2001,109.438,4067,0
+VFMF.US,D,20231213,000000,109.33,111.69,109.15,111.595,6970,0
+VFMF.US,D,20231214,000000,113.08,114.25,113.08,114.0668,3052,0
+VFMF.US,D,20231215,000000,114.27,114.27,113.255,113.5899,8076,0
+VFMF.US,D,20231218,000000,114.73,114.73,113.66,113.8449,9269,0
+VFMF.US,D,20231219,000000,114.27,115.0899,114.27,115.0899,5373,0
+VFMF.US,D,20231220,000000,115.1799,116.0199,113.88,113.88,19811,0
+VFMF.US,D,20231221,000000,114.25,114.7502,113.83,114.7502,9393,0
+VFMF.US,D,20231222,000000,115.86,115.86,114.858,115.1969,5066,0
+VFMF.US,D,20231226,000000,115.98,116.39,115.49,116.1398,7076,0
+VFMF.US,D,20231227,000000,116.81,116.81,115.9758,115.9758,2590,0
+VFMF.US,D,20231228,000000,115.746,116.125,115.7,115.73,30427,0
+VFMF.US,D,20231229,000000,115.57,115.57,114.846,114.846,10320,0
+VFMF.US,D,20240102,000000,114.89,115.08,114.43,114.8,6703,0
+VFMF.US,D,20240103,000000,115,115,113.055,113.055,92426,0
+VFMF.US,D,20240104,000000,113.13,113.43,112.642,112.642,8050,0
+VFMF.US,D,20240105,000000,112.73,113.66,112.4999,112.7469,16228,0
+VFMF.US,D,20240108,000000,112.93,114.18,112.62,113.8102,6747,0
+VFMF.US,D,20240109,000000,113.26,113.33,112.51,113.098,7177,0
+VFMF.US,D,20240110,000000,113.66,113.66,112.85,113.2936,2214,0
+VFMF.US,D,20240111,000000,113.49,113.49,112.3,113.3888,7473,0
+VFMF.US,D,20240112,000000,114.075,114.075,113.06,113.3997,2748,0
+VFMF.US,D,20240116,000000,113.43,113.43,112.495,112.6515,5206,0
+VFMF.US,D,20240117,000000,111.93,112.21,111.75,112.0734,4315,0
+VFMF.US,D,20240118,000000,113.06,113.26,112.17,113.1928,3814,0
+VFMF.US,D,20240119,000000,113.215,114.435,113.0801,114.424,7888,0
+VFMF.US,D,20240122,000000,116.1,116.12,115.27,116.06,9628,0
+VFMF.US,D,20240123,000000,116.49,116.49,114.95,115.2339,7914,0
+VFMF.US,D,20240124,000000,115.93,116.1252,115.093,115.093,10701,0
+VFMF.US,D,20240125,000000,116.04,116.4,115.5,116.122,9271,0
+VFMF.US,D,20240126,000000,116.25,116.6,116.23,116.6,8081,0
+VFMF.US,D,20240129,000000,116.88,117.419,116.29,117.419,8674,0
+VFMF.US,D,20240130,000000,117.151,118.1059,117.125,117.7927,10731,0
+VFMF.US,D,20240131,000000,117.74,117.74,115.6042,115.6042,42475,0
+VFMF.US,D,20240201,000000,115.43,116.22,115.03,116.1566,10905,0
+VFMF.US,D,20240202,000000,116.73,116.98,116.0501,116.5575,5572,0
+VFMF.US,D,20240205,000000,116.11,116.11,114.989,115.91,4676,0
+VFMF.US,D,20240206,000000,116.42,116.42,115.1501,115.6579,20646,0
+VFMF.US,D,20240207,000000,116.3,116.69,115.5,116.4004,50822,0
+VFMF.US,D,20240208,000000,116.8218,117.215,116.51,117.12,14072,0
+VFMF.US,D,20240209,000000,117.69,118.16,116.92,118.0049,7026,0
+VFMF.US,D,20240212,000000,118.26,119.59,118.26,119.226,9154,0
+VFMF.US,D,20240213,000000,117.13,117.42,116,116.5899,11121,0
+VFMF.US,D,20240214,000000,116.5899,118.0991,116.45,118.0991,10686,0
+VFMF.US,D,20240215,000000,118.59,119.99,118.59,119.7502,6134,0
+VFMF.US,D,20240216,000000,119.45,119.66,118.745,118.85,10357,0
+VFMF.US,D,20240220,000000,118.17,118.17,117.5,117.5723,5615,0
+VFMF.US,D,20240221,000000,117.67,117.6802,117.03,117.6802,5787,0
+VFMF.US,D,20240222,000000,118.59,118.925,117.93,118.9157,7769,0
+VFMF.US,D,20240223,000000,119.22,119.765,119.11,119.5241,5948,0
+VFMF.US,D,20240226,000000,119.42,120.27,119.42,119.8075,3221,0
+VFMF.US,D,20240227,000000,120.345,120.82,119.9964,120.393,11466,0
+VFMF.US,D,20240228,000000,120.14,120.4799,119.6,119.8449,12376,0
+VFMF.US,D,20240229,000000,120.88,120.9757,120.375,120.9757,6115,0
+VFMF.US,D,20240301,000000,121.22,121.84,120.7701,121.84,6926,0
+VFMF.US,D,20240304,000000,122.47,122.59,121.3576,121.3576,5192,0
+VFMF.US,D,20240305,000000,121.07,121.88,120.9976,120.9976,5852,0
+VFMF.US,D,20240306,000000,122.34,122.34,121,121.2354,8238,0
+VFMF.US,D,20240307,000000,122.32,122.82,122.32,122.4078,7318,0
+VFMF.US,D,20240308,000000,123.22,123.22,121.75,121.87,5256,0
+VFMF.US,D,20240311,000000,121.645,122.35,120.885,121.6458,9859,0
+VFMF.US,D,20240312,000000,121.85,122.4152,121.812,122.3248,8427,0
+VFMF.US,D,20240313,000000,122.33,123.31,122.33,122.8087,7157,0
+VFMF.US,D,20240314,000000,123,123.325,121.44,122.1,11375,0
+VFMF.US,D,20240315,000000,122.2,122.47,121.85,122.0466,6791,0
+VFMF.US,D,20240318,000000,122.55,122.7275,122.085,122.1584,3940,0
+VFMF.US,D,20240319,000000,122.13,123.319,122.13,123.319,5267,0
+VFMF.US,D,20240320,000000,122.98,125.06,122.98,125.06,6072,0
+VFMF.US,D,20240321,000000,125.44,125.9899,125.29,125.8659,12842,0
+VFMF.US,D,20240322,000000,125.8606,125.8606,124.7,124.7,11791,0
+VFMF.US,D,20240325,000000,124.97,125.29,124.8999,124.8999,6831,0
+VFMF.US,D,20240326,000000,125.38,125.56,124.6124,124.6124,6322,0
+VFMF.US,D,20240327,000000,125.23,126.0814,125.23,126.0814,5286,0
+VFMF.US,D,20240328,000000,126.19,127,126.19,126.8885,35853,0
+VFMF.US,D,20240401,000000,126.96,127.02,126.3,126.62,61178,0
+VFMF.US,D,20240402,000000,125.21,125.21,124.3201,124.955,5256,0
+VFMF.US,D,20240403,000000,124.52,126.09,124.52,125.7267,5286,0
+VFMF.US,D,20240404,000000,126.83,127.06,124.17,124.3599,9631,0
+VFMF.US,D,20240405,000000,124.11,125.4207,124.11,125.3129,5808,0
+VFMF.US,D,20240408,000000,125.56,125.85,125.3994,125.3994,4754,0
+VFMF.US,D,20240409,000000,126.23,126.23,124.3,124.795,6461,0
+VFMF.US,D,20240410,000000,124.43,124.43,122.39,122.8225,8697,0
+VFMF.US,D,20240411,000000,122.33,123.0477,122.33,122.79,3455,0
+VFMF.US,D,20240412,000000,121.92,121.92,120.885,121.42,5762,0
+VFMF.US,D,20240415,000000,121.58,122.56,119.902,120.45,12193,0
+VFMF.US,D,20240416,000000,120.33,120.35,119,119.7573,9760,0
+VFMF.US,D,20240417,000000,123.12,123.12,117.6,118.87,3983,0
+VFMF.US,D,20240418,000000,119.11,119.82,118.44,118.86,7040,0
+VFMF.US,D,20240419,000000,119.7423,119.7423,118.845,119.07,5973,0
+VFMF.US,D,20240422,000000,119.89,121.1,119.85,120.3644,4304,0
+VFMF.US,D,20240423,000000,120.41,122.39,120.41,122.06,10255,0
+VFMF.US,D,20240424,000000,122.72,122.72,121.375,122.1544,3304,0
+VFMF.US,D,20240425,000000,120.6772,121.605,120.65,121.3594,5966,0
+VFMF.US,D,20240426,000000,121.76,122.33,121.76,122.0653,2281,0
+VFMF.US,D,20240429,000000,122.42,122.72,122.1,122.4834,10354,0
+VFMF.US,D,20240430,000000,121.66,121.66,120.0734,120.0734,3251,0
+VFMF.US,D,20240501,000000,120,121.435,119.625,119.735,20883,0
+VFMF.US,D,20240502,000000,120.8,121.31,120.21,121.2144,93051,0
+VFMF.US,D,20240503,000000,122.87,122.87,121.73,122.1816,6627,0
+VFMF.US,D,20240506,000000,123.06,123.71,123.06,123.4475,13325,0
+VFMF.US,D,20240507,000000,123.9,124.34,123.4964,123.4964,12386,0
+VFMF.US,D,20240508,000000,123.37,123.7053,123.37,123.7053,3475,0
+VFMF.US,D,20240509,000000,124.26,124.795,124.26,124.795,120000,0
+VFMF.US,D,20240510,000000,125.38,125.38,124.58,124.95,4577,0
+VFMF.US,D,20240513,000000,126.34,126.34,124.46,124.46,11080,0
+VFMF.US,D,20240514,000000,125.01,125.1993,124.61,125.1993,5428,0
+VFMF.US,D,20240515,000000,125.89,126.1051,125.49,126.1051,10171,0
+VFMF.US,D,20240516,000000,126.23,126.23,125.5995,125.5995,2875,0
+VFMF.US,D,20240517,000000,125.94,126.3159,125.4,125.6819,7479,0
+VFMF.US,D,20240520,000000,125.94,126.3,125.68,125.69,25541,0
+VFMF.US,D,20240521,000000,125.49,125.93,125.33,125.6963,5083,0
+VFMF.US,D,20240522,000000,125.255,125.255,124.06,124.5279,2717,0
+VFMF.US,D,20240523,000000,124.39,124.39,122.96,123.248,1772,0
+VFMF.US,D,20240524,000000,123.81,124.38,123.81,124.3603,1891,0
+VFMF.US,D,20240528,000000,124.84,126.48,123.71,123.9173,2612,0
+VFMF.US,D,20240529,000000,122.95,123.03,122.42,122.5177,2790,0
+VFMF.US,D,20240530,000000,122.9,123.68,122.9,123.4062,7289,0
+VFMF.US,D,20240531,000000,124.12,124.8466,123.25,124.8466,3402,0
+VFMF.US,D,20240603,000000,125.5,125.5,123.13,123.8152,4145,0
+VFMF.US,D,20240604,000000,123.39,123.39,122.076,122.1538,4736,0
+VFMF.US,D,20240605,000000,123.13,123.3306,122.29,123.2971,9668,0
+VFMF.US,D,20240606,000000,122.87,123.2409,122.415,122.7638,17139,0
+VFMF.US,D,20240607,000000,122.455,122.59,122.19,122.3093,7042,0
+VFMF.US,D,20240610,000000,121.99,122.76,121.52,122.5824,5682,0
+VFMF.US,D,20240611,000000,121.5,121.7397,121.39,121.635,3000,0
+VFMF.US,D,20240612,000000,123.495,124.11,122.6,122.8194,27131,0
+VFMF.US,D,20240613,000000,122.65,122.65,121.29,121.9703,8494,0
+VFMF.US,D,20240614,000000,121.23,121.23,120.1484,120.5428,8148,0
+VFMF.US,D,20240617,000000,120.32,121.97,120.32,121.9329,4086,0
+VFMF.US,D,20240618,000000,122.085,122.6599,122.085,122.445,4823,0
+VFMF.US,D,20240620,000000,122.56,122.99,122.29,122.5208,9698,0
+VFMF.US,D,20240621,000000,122.55,122.55,122.015,122.309,11299,0
+VFMF.US,D,20240624,000000,122.5,123.825,122.5,123.3498,2417,0
+VFMF.US,D,20240625,000000,123.54,124.97,122.13,122.6,6848,0
+VFMF.US,D,20240626,000000,122.13,122.3201,121.69,122.3201,7766,0
+VFMF.US,D,20240627,000000,121.74,121.99,121.22,121.7634,5731,0
+VFMF.US,D,20240628,000000,122.65,123.26,122.28,122.4057,12016,0
+VFMF.US,D,20240701,000000,122.37,123.11,121.68,122.0315,9556,0
+VFMF.US,D,20240702,000000,122.0101,122.54,121.995,122.3202,4265,0
+VFMF.US,D,20240703,000000,122.31,122.92,122.3,122.4318,6573,0
+VFMF.US,D,20240705,000000,122.615,122.615,121.15,121.4966,4728,0
+VFMF.US,D,20240708,000000,121.5,123.3,121.48,121.76,7933,0
+VFMF.US,D,20240709,000000,121.705,122.07,121.35,121.35,15451,0
+VFMF.US,D,20240710,000000,121.63,122.4511,121.519,122.4511,3593,0
+VFMF.US,D,20240711,000000,124.115,124.86,124.115,124.8276,9890,0
+VFMF.US,D,20240712,000000,125.315,126.07,125.0923,125.4707,11545,0
+VFMF.US,D,20240715,000000,125.66,127.46,125.66,126.8189,9620,0
+VFMF.US,D,20240716,000000,127.43,130.17,127.43,130.135,6758,0
+VFMF.US,D,20240717,000000,129.13,130.385,129.13,129.2398,5717,0
+VFMF.US,D,20240718,000000,129.19,130.3,127.92,128.2,5679,0
+VFMF.US,D,20240719,000000,127.54,127.73,126.9539,126.9539,4761,0
+VFMF.US,D,20240722,000000,127.5,128.91,127.175,128.88,3665,0
+VFMF.US,D,20240723,000000,128.88,129.53,128.43,129.1418,4919,0
+VFMF.US,D,20240724,000000,128.54,128.8269,126.64,126.8615,7427,0
+VFMF.US,D,20240725,000000,127.6,129.48,127.6,128,6139,0
+VFMF.US,D,20240726,000000,129.51,130.1501,129.25,130.0835,9800,0
+VFMF.US,D,20240729,000000,130.85,130.85,129.38,129.86,12799,0
+VFMF.US,D,20240730,000000,130.13,130.625,129.9782,130.2978,4579,0
+VFMF.US,D,20240731,000000,131.34,132.77,130.66,131.2621,14177,0
+VFMF.US,D,20240801,000000,131.61,131.61,126.965,127.6524,8914,0
+VFMF.US,D,20240802,000000,125,125,122.52,123.3686,14511,0
+VFMF.US,D,20240805,000000,119.81,120.7159,117.6001,119.935,15257,0
+VFMF.US,D,20240806,000000,120.52,122.8,120.43,121.3261,14280,0
+VFMF.US,D,20240807,000000,123.286,123.286,119.9777,119.9777,10269,0
+VFMF.US,D,20240808,000000,121.43,122.41,120.965,122.3226,5185,0
+VFMF.US,D,20240809,000000,122.04,122.935,122.04,122.6737,5286,0
+VFMF.US,D,20240812,000000,123.01,123.34,121.8,122.0743,7976,0
+VFMF.US,D,20240813,000000,122.76,123.565,122.39,123.565,6472,0
+VFMF.US,D,20240814,000000,124,124.0324,123.3601,123.8867,7558,0
+VFMF.US,D,20240815,000000,125.84,126.42,125.26,126.0616,3314,0
+VFMF.US,D,20240816,000000,126.505,126.7,126.16,126.5113,5888,0
+VFMF.US,D,20240819,000000,127.55,127.55,126.69,127.37,8370,0
+VFMF.US,D,20240820,000000,127.55,127.55,126.1,126.2117,9633,0
+VFMF.US,D,20240821,000000,127.72,127.72,126.95,127.4382,5271,0
+VFMF.US,D,20240822,000000,127.37,127.86,126.8539,126.8539,9590,0
+VFMF.US,D,20240823,000000,127.63,129.97,127.63,129.832,6351,0
+VFMF.US,D,20240826,000000,130.52,130.64,129.53,129.53,11176,0
+VFMF.US,D,20240827,000000,128.82,129.24,128.735,129.24,7294,0
+VFMF.US,D,20240828,000000,128.7,129.3,128.55,128.9786,5962,0
+VFMF.US,D,20240829,000000,129.75,130.28,129.317,129.317,13516,0
+VFMF.US,D,20240830,000000,129.85,130.4823,128.99,130.4823,7810,0
+VFMF.US,D,20240903,000000,129.62,129.62,127.232,127.232,12085,0
+VFMF.US,D,20240904,000000,127.46,127.46,126.79,126.8925,4604,0
+VFMF.US,D,20240905,000000,126.955,126.955,125.6695,125.7924,5916,0
+VFMF.US,D,20240906,000000,125.5275,125.5275,123.8434,123.8905,10758,0
+VFMF.US,D,20240909,000000,124.3896,125.013,124.085,124.3102,4578,0
+VFMF.US,D,20240910,000000,124.63,124.63,122.7,123.8568,7554,0
+VFMF.US,D,20240911,000000,123.335,123.8896,121.38,123.8833,8776,0
+VFMF.US,D,20240912,000000,124.895,125.11,124.6568,124.8887,4894,0
+VFMF.US,D,20240913,000000,125.78,127.163,125.78,127.1107,51977,0
+VFMF.US,D,20240916,000000,127.65,128.23,127.385,128.2072,4803,0
+VFMF.US,D,20240917,000000,128.5,129.705,128.5,128.88,8738,0
+VFMF.US,D,20240918,000000,129.04,130.62,128.42,128.9333,10060,0
+VFMF.US,D,20240919,000000,130.5,131.26,130.01,131.0056,6162,0
+VFMF.US,D,20240920,000000,130.4,130.4,129.63,130.005,4841,0
+VFMF.US,D,20240923,000000,130.34,130.95,129.73,130.265,8931,0
+VFMF.US,D,20240924,000000,130.69,130.69,130,130.0732,12485,0
+VFMF.US,D,20240925,000000,129.96,129.96,128.63,128.63,7299,0
+VFMF.US,D,20240926,000000,129.698,129.7,129.265,129.3451,5491,0
+VFMF.US,D,20240927,000000,129.89,130.77,129.76,129.8782,6135,0
+VFMF.US,D,20240930,000000,129.44,130.3949,129.44,130.3949,7085,0
+VFMF.US,D,20241001,000000,130.33,130.33,128.8576,129.5102,20384,0
+VFMF.US,D,20241002,000000,129.5,130.435,129.2375,129.2375,3400,0
+VFMF.US,D,20241003,000000,130.58,130.58,128.5,128.9724,4656,0
+VFMF.US,D,20241004,000000,130.27,130.7307,130.106,130.7307,3607,0
+VFMF.US,D,20241007,000000,130.04,130.55,129.66,129.9666,7071,0
+VFMF.US,D,20241008,000000,129.56,130,129.51,129.8564,4074,0
+VFMF.US,D,20241009,000000,129.865,130.81,129.8632,130.6829,4044,0
+VFMF.US,D,20241010,000000,130.33,130.48,129.71,130.1644,3508,0
+VFMF.US,D,20241011,000000,130.32,132,130.32,132,8854,0
+VFMF.US,D,20241014,000000,132.25,132.99,131.9689,132.99,8868,0
+VFMF.US,D,20241015,000000,133.1193,134.12,132.9518,132.974,5692,0
+VFMF.US,D,20241016,000000,133.4296,134.3862,133.4296,134.24,5232,0
+VFMF.US,D,20241017,000000,134.66,134.66,133.92,134.45,9843,0
+VFMF.US,D,20241018,000000,133.975,134.16,133.88,133.88,5565,0
+VFMF.US,D,20241021,000000,133.84,133.84,132.1252,132.19,17143,0
+VFMF.US,D,20241022,000000,131.57,131.6655,131.39,131.6655,35285,0
+VFMF.US,D,20241023,000000,131.12,131.4088,129.93,130.84,6198,0
+VFMF.US,D,20241024,000000,130.815,130.82,130.46,130.82,2518,0
+VFMF.US,D,20241025,000000,131.31,131.31,129.48,129.6,15311,0
+VFMF.US,D,20241028,000000,130.17,131.51,130.17,131.29,4702,0
+VFMF.US,D,20241029,000000,130.35,130.63,130.08,130.5097,5581,0
+VFMF.US,D,20241030,000000,130.76,131.69,130.76,130.829,3363,0
+VFMF.US,D,20241031,000000,130.85,130.85,129.73,129.73,3331,0
+VFMF.US,D,20241101,000000,130.44,130.87,129.7441,129.835,9037,0
+VFMF.US,D,20241104,000000,130.04,130.659,129.73,129.8835,7155,0
+VFMF.US,D,20241105,000000,130.17,131.93,130.17,131.93,7515,0
+VFMF.US,D,20241106,000000,136.57,138.3838,136.215,138.2953,9125,0
+VFMF.US,D,20241107,000000,138.23,138.2634,137.4488,137.4488,8841,0
+VFMF.US,D,20241108,000000,138,138.5,138,138.1022,7962,0
+VFMF.US,D,20241111,000000,139.3,139.96,139.17,139.46,20332,0
+VFMF.US,D,20241112,000000,139.47,139.4982,138,138.1059,12785,0
+VFMF.US,D,20241113,000000,138.86,139.028,137.6148,137.6148,8152,0
+VFMF.US,D,20241114,000000,138.1099,138.1099,136.49,136.57,12312,0
+VFMF.US,D,20241115,000000,136.001,136.51,135.5399,135.6,7565,0
+VFMF.US,D,20241118,000000,136.1364,136.615,135.93,136.0693,20790,0
+VFMF.US,D,20241119,000000,133.28,136.0477,133.28,135.8825,11781,0
+VFMF.US,D,20241120,000000,135.1,135.9552,134.995,135.9552,7231,0
+VFMF.US,D,20241121,000000,137.099,137.955,137.099,137.9,3285,0
+VFMF.US,D,20241122,000000,139,139.6365,138.31,139.6365,14347,0
+VFMF.US,D,20241125,000000,141.43,142.19,140.55,141.405,27813,0
+VFMF.US,D,20241126,000000,140.815,141.26,140.4,140.92,10203,0
+VFMF.US,D,20241127,000000,141.584,141.68,140.5744,140.5744,7819,0
+VFMF.US,D,20241129,000000,141.19,141.2481,140.8285,140.84,3975,0
+VFMF.US,D,20241202,000000,140.675,141.02,139.855,140.75,12759,0
+VFMF.US,D,20241203,000000,140.905,141.2,139.765,139.94,10098,0
+VFMF.US,D,20241204,000000,140.16,140.22,139.3301,140.17,16458,0
+VFMF.US,D,20241205,000000,139.92,140.1,139.18,139.18,26144,0
+VFMF.US,D,20241206,000000,139.845,139.86,138.6447,139.12,17993,0
+VFMF.US,D,20241209,000000,139.405,139.6,137.77,137.77,11142,0
+VFMF.US,D,20241210,000000,137.1072,138.15,137.1072,137.34,8107,0
+VFMF.US,D,20241211,000000,138.1,138.3868,137.7799,138.003,9355,0
+VFMF.US,D,20241212,000000,138,138.02,137.0286,137.0286,8988,0
+VFMF.US,D,20241213,000000,136.99,136.99,136.08,136.53,7039,0
+VFMF.US,D,20241216,000000,136.58,136.97,136.1701,136.49,7554,0
+VFMF.US,D,20241217,000000,135.6884,135.95,134.6633,134.97,13717,0
+VFMF.US,D,20241218,000000,135.79,135.79,130.44,130.44,13306,0
+VFMF.US,D,20241219,000000,132.15,132.17,130.2332,130.2332,10077,0
+VFMF.US,D,20241220,000000,129.66,132.4344,129.5,131.37,7372,0
+VFMF.US,D,20241223,000000,130.655,131.04,129.9301,131.04,7932,0
+VFMF.US,D,20241224,000000,131.24,132.13,131.15,132.13,3360,0
+VFMF.US,D,20241226,000000,131.51,132.69,131.45,132.67,9843,0
+VFMF.US,D,20241227,000000,131.81,132.43,130.5036,131.26,19358,0
+VFMF.US,D,20241230,000000,130.1,130.8,129.4022,130.5,9258,0
+VFMF.US,D,20241231,000000,130.6652,131.025,130.1738,130.58,13960,0
+VFMF.US,D,20250102,000000,131.375,131.91,129.97,130.4104,14990,0
+VFMF.US,D,20250103,000000,130.985,131.69,130.1801,131.6843,7015,0
+VFMF.US,D,20250106,000000,132.565,132.925,131.6499,131.67,11746,0
+VFMF.US,D,20250107,000000,132.48,132.48,130.7135,130.8911,25635,0
+VFMF.US,D,20250108,000000,130.27,131.34,130.27,131.2263,16790,0
+VFMF.US,D,20250110,000000,129.992,130.64,128.63,129.05,9196,0
+VFMF.US,D,20250113,000000,128.26,129.86,128.26,129.86,15298,0
+VFMF.US,D,20250114,000000,130.6201,131.6099,130.2785,131.4661,11652,0
+VFMF.US,D,20250115,000000,134.15,134.15,133.07,133.725,18379,0
+VFMF.US,D,20250116,000000,133.84,134.26,133.285,134.07,25239,0
+VFMF.US,D,20250117,000000,134.7976,135.1245,134.44,134.79,13302,0
+VFMF.US,D,20250121,000000,136.03,136.5,135.79,136.46,26680,0
+VFMF.US,D,20250122,000000,136.3,136.4,135.65,135.815,11198,0
+VFMF.US,D,20250123,000000,135.8099,136.3,135.6,136.1312,13216,0
+VFMF.US,D,20250124,000000,136.235,136.541,135.9707,136.28,11417,0
+VFMF.US,D,20250127,000000,135.5935,136.47,135,136.47,13346,0
+VFMF.US,D,20250128,000000,136.3393,136.75,136,136.43,8764,0
+VFMF.US,D,20250129,000000,136.67,137.37,136.2,136.61,8177,0
+VFMF.US,D,20250130,000000,137.6,138.34,137.29,137.9,21503,0
+VFMF.US,D,20250131,000000,137.7174,137.89,136.0077,136.34,17357,0
+VFMF.US,D,20250203,000000,133.97,135.7,133.6,135.19,14198,0
+VFMF.US,D,20250204,000000,135.265,136.24,135.265,136.19,8343,0
+VFMF.US,D,20250205,000000,136.65,137.2976,136.1799,137.2976,19313,0
+VFMF.US,D,20250206,000000,137.745,137.87,136.631,137.1816,11931,0
+VFMF.US,D,20250207,000000,137.345,137.345,136.18,136.31,8746,0
+VFMF.US,D,20250210,000000,136.61,136.965,135.84,136.34,22758,0
+VFMF.US,D,20250211,000000,135.7,136.5399,135.7,136.49,61371,0
+VFMF.US,D,20250212,000000,135.15,135.5899,134.97,135.37,13205,0
+VFMF.US,D,20250213,000000,135.89,136.7072,135.45,136.6834,8696,0
+VFMF.US,D,20250214,000000,136.965,137.4218,136.793,136.83,19445,0
+VFMF.US,D,20250218,000000,136.7193,137.25,136.58,137.228,11470,0
+VFMF.US,D,20250219,000000,136.635,137.3705,136.5228,137.2802,12407,0
+VFMF.US,D,20250220,000000,136.435,136.53,135.145,135.88,9845,0
+VFMF.US,D,20250221,000000,136.055,136.055,132.96,133.08,21165,0
+VFMF.US,D,20250224,000000,133.72,133.77,132.47,132.7655,40712,0
+VFMF.US,D,20250225,000000,133.51,133.51,131.995,132.8806,8708,0
+VFMF.US,D,20250226,000000,134.0453,134.09,132.5724,132.94,10436,0
+VFMF.US,D,20250227,000000,133.12,133.4915,131.9,131.9,18368,0
+VFMF.US,D,20250228,000000,132.65,133.5,131.665,133.5,6031,0
+VFMF.US,D,20250303,000000,134.1,134.2804,130.74,131.34,24026,0
+VFMF.US,D,20250304,000000,130,130.49,127.65,128.52,21263,0
+VFMF.US,D,20250305,000000,129.04,129.635,127.49,129.44,8881,0
+VFMF.US,D,20250306,000000,127.4,128.8836,127.275,127.67,14027,0
+VFMF.US,D,20250307,000000,127.65,128.48,125.875,128.2882,18055,0
+VFMF.US,D,20250310,000000,126.33,127.14,124.285,125.1981,15624,0
+VFMF.US,D,20250311,000000,125.48,125.7016,123.91,124.6494,27467,0
+VFMF.US,D,20250312,000000,125.935,125.99,123.765,124.6067,17257,0
+VFMF.US,D,20250313,000000,124.61,124.76,122.26,122.857,19035,0
+VFMF.US,D,20250314,000000,124.21,125.64,123.8951,125.64,15085,0
+VFMF.US,D,20250317,000000,125.81,127.5174,125.64,127.07,9334,0
+VFMF.US,D,20250318,000000,126.715,126.78,125.8274,126.0413,6308,0
+VFMF.US,D,20250319,000000,126.4783,128.585,126.38,127.9956,5153,0
+VFMF.US,D,20250320,000000,127.8083,128.7999,127.51,127.53,8570,0
+VFMF.US,D,20250321,000000,126.36,127.3497,125.89,127.07,9856,0
+VFMF.US,D,20250324,000000,129.125,130.05,128.46,129.64,5214,0
+VFMF.US,D,20250325,000000,129.4762,129.76,128.981,129.3041,11260,0
+VFMF.US,D,20250326,000000,129.75,129.75,127.9487,128.48,8456,0
+VFMF.US,D,20250327,000000,128.13,128.26,127.515,127.66,6289,0
+VFMF.US,D,20250328,000000,127.19,127.76,125,125.44,8949,0
+VFMF.US,D,20250331,000000,124.0301,126.3098,123.67,126.3098,12459,0
+VFMF.US,D,20250401,000000,125.73,127.085,125.73,126.7608,5422,0
+VFMF.US,D,20250402,000000,127.81,128.4101,125.53,128.4017,6526,0
+VFMF.US,D,20250403,000000,123,123,120.33,120.33,27493,0
+VFMF.US,D,20250404,000000,116.73,116.75,112.8,113.8517,49085,0
+VFMF.US,D,20250407,000000,110.0413,116.44,109.46,113.3446,27681,0
+VFMF.US,D,20250408,000000,117.12,117.53,110.56,111.295,93968,0
+VFMF.US,D,20250409,000000,110.62,120.939,110.4812,120.6448,60652,0
+VFMF.US,D,20250410,000000,117.61,118.28,113.5422,115.92,12113,0
+VFMF.US,D,20250411,000000,114.91,117.495,114.5,117.495,18398,0
+VFMF.US,D,20250414,000000,119.19,119.2606,117.205,118.47,26979,0
+VFMF.US,D,20250415,000000,119.65,119.85,118.63,118.7899,11953,0
+VFMF.US,D,20250416,000000,118.26,119.0132,116.3746,117.48,25137,0
+VFMF.US,D,20250417,000000,118.25,119.1678,117.84,118.07,9825,0
+VFMF.US,D,20250421,000000,117.11,117.48,114.73,115.89,12564,0
+VFMF.US,D,20250422,000000,117.33825,118.94,117.04,118.94,8803,0
+VFMF.US,D,20250423,000000,122,122.771,120.033,120.5977,9341,0
+VFMF.US,D,20250424,000000,120.87,122.76,120.37,122.6486,6700,0
+VFMF.US,D,20250425,000000,121.78,122.47,121.76,122.47,6551,0
+VFMF.US,D,20250428,000000,123,123.27,121.81,122.9744,5981,0
+VFMF.US,D,20250429,000000,122.72,123.8699,122.2261,123.705,10436,0
+VFMF.US,D,20250430,000000,121.405,123.5804,120.895,123.5804,96168,0
+VFMF.US,D,20250501,000000,123.58,124.788,123.5505,124.09,10647,0
+VFMF.US,D,20250502,000000,125.46,126.9,125.4,126.6911,6132,0
+VFMF.US,D,20250505,000000,125.98,127.17832,125.69,126.32,13763,0
+VFMF.US,D,20250506,000000,125.32,126.145,125.19,125.55,18327,0
+VFMF.US,D,20250507,000000,125.55,126.51,125.23,126.1239,13751,0
+VFMF.US,D,20250508,000000,126.64,128.25,126.405,127.23,11645,0
+VFMF.US,D,20250509,000000,126.8601,127.39,126.81,126.917,6398,0
+VFMF.US,D,20250512,000000,130.755,130.76,129.72,130.2503,14442,0
+VFMF.US,D,20250513,000000,130.39,131.5,130.39,130.91,6162,0
+VFMF.US,D,20250514,000000,130.8852,130.8852,130.2,130.46,4325,0
+VFMF.US,D,20250515,000000,130.11,130.9538,129.98,130.9538,5352,0
+VFMF.US,D,20250516,000000,130.905,132.24,130.905,132.24,6312,0
+VFMF.US,D,20250519,000000,131.4,132.2298,131.4,132.1805,7158,0
+VFMF.US,D,20250520,000000,132.085,132.36,131.845,132.01,3648,0
+VFMF.US,D,20250521,000000,130.986,131.179,129.5189,129.5701,2603,0
+VFMF.US,D,20250522,000000,129.27,129.63,128.7277,129.0782,3512,0
+VFMF.US,D,20250523,000000,128.29,129.09,127.65,128.6526,6094,0
+VFMF.US,D,20250527,000000,129.4648,131.066,129.4648,131.0593,7058,0
+VFMF.US,D,20250528,000000,131.025,131.18,129.8984,129.8984,5998,0
+VFMF.US,D,20250529,000000,129.66,130.55,129.66,130.1901,3410,0
+VFMF.US,D,20250530,000000,129.71,130.3621,129.5817,130.3621,2536,0
+VFMF.US,D,20250602,000000,129.50172,130.29,129.46,130.1477,22571,0
+VFMF.US,D,20250603,000000,130.19,131.35,130.09,131.2335,5782,0
+VFMF.US,D,20250604,000000,131.175,131.62,130.62,130.62,16047,0
+VFMF.US,D,20250605,000000,130.4609,131.078,130.35,130.4143,6127,0
+VFMF.US,D,20250606,000000,131.77,132.14,131.34,132.14,9005,0
+VFMF.US,D,20250609,000000,131.73,132.56,131.52,131.9127,6607,0
+VFMF.US,D,20250610,000000,132.085,132.41,132.0398,132.0398,2937,0
+VFMF.US,D,20250611,000000,132.34,132.5519,131.645,131.7042,5026,0
+VFMF.US,D,20250612,000000,131.4929,131.7993,131.1717,131.7993,3516,0
+VFMF.US,D,20250613,000000,130.26,131.1082,129.49,129.63,6963,0
+VFMF.US,D,20250616,000000,131.1,131.66,130.66,130.9775,13615,0
+VFMF.US,D,20250617,000000,130.33,130.83,129.8226,129.8226,2921,0
+VFMF.US,D,20250618,000000,130.93,130.93,130.14,130.14,5263,0
+VFMF.US,D,20250620,000000,130.1235,130.1235,129.4012,129.83,4746,0
+VFMF.US,D,20250623,000000,130,131.66,129.415,131.66,5670,0
+VFMF.US,D,20250624,000000,132.31,132.93,132.11,132.725,10964,0
+VFMF.US,D,20250625,000000,132.15,132.2273,131.67,131.67,3355,0
+VFMF.US,D,20250626,000000,132.3,133.2,132.3,133.1725,8495,0
+VFMF.US,D,20250627,000000,133.38,134.37,133.23,133.85,34906,0
+VFMF.US,D,20250630,000000,134.47,134.69,134.13,134.4976,15582,0
+VFMF.US,D,20250701,000000,134.62,136.49,134.62,135.8654,6802,0
+VFMF.US,D,20250702,000000,135.74,136.36,135.32,136.2,7741,0
+VFMF.US,D,20250703,000000,136.82,137.45,136.51,137.2927,6129,0
+VFMF.US,D,20250707,000000,137.06,137.34,135.86,136.19,10152,0
+VFMF.US,D,20250708,000000,136.53,136.74,136.15,136.15,6261,0
+VFMF.US,D,20250709,000000,136.98,136.98,135.67,136.4625,7265,0
+VFMF.US,D,20250710,000000,136.34,137.39,136.34,136.7761,4993,0
+VFMF.US,D,20250711,000000,136.06,136.28,135.195,135.3,9495,0
+VFMF.US,D,20250714,000000,135.4,136.1678,135.23,136.1678,4089,0
+VFMF.US,D,20250715,000000,136.24,136.24,133.84,133.84,6657,0
+VFMF.US,D,20250716,000000,134.1,134.49,133.31,134.4375,5445,0
+VFMF.US,D,20250717,000000,134.88,135.495,134.42,135.453,5531,0
+VFMF.US,D,20250718,000000,135.22,135.89,134.89,135.1999,7473,0
+VFMF.US,D,20250721,000000,135.5,135.9899,134.8561,134.8561,6295,0
+VFMF.US,D,20250722,000000,135.22,136.01,135.22,135.65,5563,0
+VFMF.US,D,20250723,000000,136.2823,137.2128,136.2823,137.2128,9379,0
+VFMF.US,D,20250724,000000,136.7,136.7,135.9483,135.9483,7322,0
+VFMF.US,D,20250725,000000,136.05,136.745,135.945,136.6942,1888,0
+VFMF.US,D,20250728,000000,136.69,137.06,136.16,136.2991,5511,0
+VFMF.US,D,20250729,000000,136.63,136.63,135.7,135.8299,4486,0
+VFMF.US,D,20250730,000000,136.2,136.3807,134.65,135.1147,3874,0
+VFMF.US,D,20250731,000000,135.03,135.34,134.22,134.22,7138,0
+VFMF.US,D,20250801,000000,132.75,133.25,131.69,132.5104,8010,0
+VFMF.US,D,20250804,000000,134.02,134.7313,133.49,134.7313,3698,0
+VFMF.US,D,20250805,000000,133.9624,135.19,133.9624,134.7611,3547,0
+VFMF.US,D,20250806,000000,135.09,135.55,135.08,135.4512,8566,0
+VFMF.US,D,20250807,000000,136.57,136.57,134.601,134.9772,8113,0
+VFMF.US,D,20250808,000000,135.91,136.18,135.9099,135.9889,3071,0
+VFMF.US,D,20250811,000000,136.486,136.5699,135.8108,135.8108,7508,0
+VFMF.US,D,20250812,000000,136.93,138.6834,136.9,138.6834,5136,0
+VFMF.US,D,20250813,000000,138.9,140.2515,138.9,140.2515,7708,0
+VFMF.US,D,20250814,000000,138.99,139.3153,138.5476,139.3153,3438,0
+VFMF.US,D,20250815,000000,138.854,138.86,138.46,138.4671,6056,0
+VFMF.US,D,20250818,000000,138.415,138.9236,138.32,138.9236,5651,0
+VFMF.US,D,20250819,000000,139.15,139.27,138.7601,138.7601,16066,0
+VFMF.US,D,20250820,000000,138.25,138.91,138.25,138.851,2125,0
+VFMF.US,D,20250821,000000,138.19,138.8196,138.19,138.8196,2247,0
+VFMF.US,D,20250822,000000,141.4524,142.169,141.4524,141.9892,3239,0
+VFMF.US,D,20250825,000000,141.5512,141.64,141.2422,141.2422,2631,0
+VFMF.US,D,20250826,000000,141.53,141.856,141.53,141.856,1416,0
+VFMF.US,D,20250827,000000,141.9795,142.6044,141.79,142.5954,5783,0
+VFMF.US,D,20250828,000000,142.5199,142.75,142.0479,142.5808,5815,0
+VFMF.US,D,20250829,000000,141.96,142.25,141.875,141.9,5175,0
+VFMF.US,D,20250902,000000,140.85,141.8,140.85,141.7465,8367,0
+VFMF.US,D,20250903,000000,142.15,142.15,141.2188,141.99,2824,0
+VFMF.US,D,20250904,000000,142,143.3215,141.93,143.3215,3662,0
+VFMF.US,D,20250905,000000,143,143.6,142.37,143.04,5082,0
+VFMF.US,D,20250908,000000,143.03,143.25,142.65,143.1798,5234,0
+VFMF.US,D,20250909,000000,143.04,143.29,142.51,142.9239,7569,0
+VFMF.US,D,20250910,000000,143.33,143.33,142.51,142.894,3672,0
+VFMF.US,D,20250911,000000,143.5,145.1877,143.5,145.1877,10882,0
+VFMF.US,D,20250912,000000,144.735,144.735,144.1952,144.1952,1956,0
+VFMF.US,D,20250915,000000,144.4,144.65,144.01,144.0394,4112,0
+VFMF.US,D,20250916,000000,143.92,143.97,142.9,143.58,12690,0
+VFMF.US,D,20250917,000000,144.1,145.43,143.92,143.9488,3164,0
+VFMF.US,D,20250918,000000,144.95,146.08,144.9499,145.9411,130080,0
+VFMF.US,D,20250919,000000,145.445,145.445,144.94,145.1,12442,0
+VFMF.US,D,20250922,000000,144.8297,145.49,144.77,145.37,41532,0
+VFMF.US,D,20250923,000000,145.675,146.515,145.2487,145.52,5982,0
+VFMF.US,D,20250924,000000,145.07,145.26,143.99,144.1992,30789,0
+VFMF.US,D,20250925,000000,143.3299,143.83,143.0375,143.212,6321,0
+VFMF.US,D,20250926,000000,143.5,144.5815,143.41,144.5815,4046,0
+VFMF.US,D,20250929,000000,144.6,144.6,143.89,144.2785,11866,0
+VFMF.US,D,20250930,000000,144.54,144.54,143.2487,144.274,3385,0
+VFMF.US,D,20251001,000000,143.885,144.41,143.575,144.2222,9242,0
+VFMF.US,D,20251002,000000,144.15,144.63,143.245,144.1528,17009,0
+VFMF.US,D,20251003,000000,144.975,145.27,144.32,144.32,7276,0
+VFMF.US,D,20251006,000000,145.265,145.51,144.33,144.4622,7719,0
+VFMF.US,D,20251007,000000,143.629,144.9,143.25,143.4518,9425,0
+VFMF.US,D,20251008,000000,143.32,144.1999,143.32,144.06,9249,0
+VFMF.US,D,20251009,000000,144.05,144.38,142.5701,143.01,19612,0
+VFMF.US,D,20251010,000000,143.27,143.36,139.3042,139.3042,17187,0
+VFMF.US,D,20251013,000000,141.18,141.6,140.92,141.479,5561,0
+VFMF.US,D,20251014,000000,140.58,143.69,140.25,143.3001,7506,0
+VFMF.US,D,20251015,000000,144.21,144.724,143.26,143.5896,7684,0
+VFMF.US,D,20251016,000000,143.4794,144.08,141.175,141.3967,7747,0
+VFMF.US,D,20251017,000000,141.76,142.035,141.26,141.9415,5874,0
+VFMF.US,D,20251020,000000,143.113,143.9282,142.77,143.7677,7641,0
+VFMF.US,D,20251021,000000,143.52,144.185,143.345,144.0381,6318,0
+VFMF.US,D,20251022,000000,144.055,144.2999,142.72,143.4996,4036,0
+VFMF.US,D,20251023,000000,144.063,144.91,143.72,144.4736,5212,0
+VFMF.US,D,20251024,000000,145.795,146.0499,145.449,145.449,8862,0
+VFMF.US,D,20251027,000000,146.29,146.43,145.4,145.97,14314,0
+VFMF.US,D,20251028,000000,145.315,145.83,145.18,145.3812,11174,0
+VFMF.US,D,20251029,000000,145.0025,145.485,143.315,143.8453,4113,0
+VFMF.US,D,20251030,000000,143.4,144.9399,143.33,143.33,78490,0
+VFMF.US,D,20251031,000000,143.6384,143.8199,142.7333,143.35,131107,0
+VFMF.US,D,20251103,000000,142.935,144.035,142.6,143.7796,20114,0
+VFMF.US,D,20251104,000000,143.22,143.22,142.4,142.635,8527,0
+VFMF.US,D,20251105,000000,143.15,144.73,143,144.21,8856,0
+VFMF.US,D,20251106,000000,144.33,144.35,142.75,143.0309,11798,0
+VFMF.US,D,20251107,000000,142.62,143.9025,142.43,143.9025,9042,0
+VFMF.US,D,20251110,000000,144.55,145.5,144.29,145.295,6465,0
+VFMF.US,D,20251111,000000,145.51,146.34,145.36,146.1537,16788,0
+VFMF.US,D,20251112,000000,146.65,147.47,146.6499,147.07,32961,0
+VFMF.US,D,20251113,000000,146.66,147.1,144.79,145.15,9632,0
+VFMF.US,D,20251114,000000,143.9835,145.07,143.8501,144.517,7345,0
+VFMF.US,D,20251117,000000,144.5,144.77,141.87,142.0315,11108,0
+VFMF.US,D,20251118,000000,141.9145,143.1599,141.7195,142.4929,5391,0
+VFMF.US,D,20251119,000000,143.0697,143.0697,141.86,142.3322,4241,0
+VFMF.US,D,20251120,000000,144.235,144.3084,140.1955,140.1955,8402,0
+VFMF.US,D,20251121,000000,141.1821,144.34,141.1821,143.4786,4655,0
+VFMF.US,D,20251124,000000,143.82,145,143.5,144.8652,6436,0
+VFMF.US,D,20251125,000000,145.1354,147.5372,145.1354,147.39,7898,0
+VFMF.US,D,20251126,000000,147.5304,149.2099,147.5304,148.42,11805,0
+VFMF.US,D,20251128,000000,148.33,148.886,148.33,148.69,8109,0
+VFMF.US,D,20251201,000000,147.84,148.96,147.57,148.15,11592,0
+VFMF.US,D,20251202,000000,148.415,148.415,147.78,148.2537,7503,0
+VFMF.US,D,20251203,000000,148.57,149.79,148.13,149.79,10732,0
+VFMF.US,D,20251204,000000,149.2401,149.92,148.93,149.79,5861,0
+VFMF.US,D,20251205,000000,149.915,150.5921,149.76,150.05,7664,0
+VFMF.US,D,20251208,000000,149.995,150.42,149.27,149.62,6667,0
+VFMF.US,D,20251209,000000,149.6799,150.47,149.16,150.01,8082,0
+VFMF.US,D,20251210,000000,150.11,152.95,150.06,152.76,10750,0
+VFMF.US,D,20251211,000000,153.197,154.0387,152.8545,153.98,12791,0
+VFMF.US,D,20251212,000000,153.915,153.915,152.36,152.72,8717,0
+VFMF.US,D,20251215,000000,153.27,153.5,152.435,152.95,21117,0
+VFMF.US,D,20251216,000000,152.7727,152.7727,151.01,151.7743,9179,0
+VFMF.US,D,20251217,000000,152.18,153.08,151.2363,151.57,8273,0
+VFMF.US,D,20251218,000000,152.38,152.9399,151.8,152.02,50949,0
+VFMF.US,D,20251219,000000,152.16,152.97,152.16,152.86,7494,0
+VFMF.US,D,20251222,000000,153.655,154.1399,153.26,153.77,11689,0
+VFMF.US,D,20251223,000000,152.92,153.0599,152.5401,152.83,11043,0
+VFMF.US,D,20251224,000000,152.8,153.379,152.57,153.1477,5621,0
+VFMF.US,D,20251226,000000,153.3345,153.3345,152.7,153.31,10547,0
+VFMF.US,D,20251229,000000,152.975,152.975,152.305,152.6,19385,0
+VFMF.US,D,20251230,000000,152.435,152.74,152.11,152.14,16625,0
+VFMF.US,D,20251231,000000,151.71,151.8,150.7227,150.7227,16063,0
+VFMF.US,D,20260102,000000,150.73,151.8799,150.39,151.79,143247,0
+VFMF.US,D,20260105,000000,152.27,154.1499,152.24,153.81,61483,0
+VFMF.US,D,20260106,000000,154.27,155.29,153.44,155.26,12572,0
+VFMF.US,D,20260107,000000,155.26,156.15,154.04,154.48,26661,0
+VFMF.US,D,20260108,000000,154.12,155.78,154.12,155.58,12646,0
+VFMF.US,D,20260109,000000,156.13,156.21,155.01,155.85,24139,0
+VFMF.US,D,20260112,000000,154.7566,156.27,154.75,156.27,28724,0
+VFMF.US,D,20260113,000000,156.27,156.27,155.43,155.8,18022,0
+VFMF.US,D,20260114,000000,155.71,156.21,155.31,156.21,19833,0
+VFMF.US,D,20260115,000000,156.625,157.6,156.48,157.35,15370,0
+VFMF.US,D,20260116,000000,157.01,157.28,156.2501,156.37,25531,0
+VFMF.US,D,20260120,000000,154.59,155.67,154.01,154.54,27423,0
+VFMF.US,D,20260121,000000,155.505,158.18,155.35,157.76,15541,0
+VFMF.US,D,20260122,000000,158.55,159.07,157.9,158.22,34003,0
+VFMF.US,D,20260123,000000,157.69,157.8,155.94,156.46,31265,0
+VFMF.US,D,20260126,000000,156.805,157.4,156.49,157.04,21015,0
+VFMF.US,D,20260127,000000,157.23,157.77,156.7,157.77,14521,0
+VFMF.US,D,20260128,000000,157.98,157.98,156.79,157.46,13867,0
+VFMF.US,D,20260129,000000,158.14,158.22,156.495,158.2,14241,0
+VFMF.US,D,20260130,000000,157.27,157.84,156.495,157.67,13520,0
+VFMF.US,D,20260202,000000,157.455,159.94,156.99,159.88,25121,0
+VFMF.US,D,20260203,000000,159.96,161.07,159,160.018,36687,0
+VFMF.US,D,20260204,000000,161.2,161.7,160.26,161.14,21606,0
+VFMF.US,D,20260205,000000,161.45,161.57,159.6,160.29,17607,0
+VFMF.US,D,20260206,000000,162.59,164.26,161.31,163.74,31756,0
+VFMF.US,D,20260209,000000,164.949,164.949,163,163.79,24348,0
+VFMF.US,D,20260210,000000,163.52,163.82,162.65,163.15,34905,0
+VFMF.US,D,20260211,000000,164.29,164.29,162.6764,163.3604,12212,0
+VFMF.US,D,20260212,000000,164.39,164.39,160.3275,160.8251,35119,0
+VFMF.US,D,20260213,000000,160.9,163.08,160.7389,162.79,37688,0
+VFMF.US,D,20260217,000000,163.0899,163.28,161.275,162.31,34344,0
+VFMF.US,D,20260218,000000,163.15,164.16,162.85,163.245,35483,0
diff --git a/daily/us/nyse etfs/2/vfmv.us.txt b/daily/us/nyse etfs/2/vfmv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e3a151d122fdac1775c8ac3a55ea8d5b2ddc22ef
--- /dev/null
+++ b/daily/us/nyse etfs/2/vfmv.us.txt	
@@ -0,0 +1,2013 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VFMV.US,D,20180215,000000,68.8491,69.3107,68.751,69.3107,842.88241530508,0
+VFMV.US,D,20180216,000000,69.4653,69.702,69.4543,69.5832,3358.406940982,0
+VFMV.US,D,20180220,000000,69.6277,69.6277,69.0304,69.0304,4566.7066429224,0
+VFMV.US,D,20180221,000000,69.2493,69.4465,68.9758,68.9758,14408.746821634,0
+VFMV.US,D,20180222,000000,69.0402,69.2225,69.0402,69.2126,1746.3312317099,0
+VFMV.US,D,20180223,000000,69.1195,69.4197,69.0987,69.4197,1133.601140584,0
+VFMV.US,D,20180226,000000,70.0369,70.1646,69.8031,70.1548,13257.985200739,0
+VFMV.US,D,20180227,000000,70.2261,70.2271,69.4019,69.4019,3705.6543072874,0
+VFMV.US,D,20180228,000000,69.8031,69.8031,68.8589,68.8589,4025.6467930978,0
+VFMV.US,D,20180301,000000,68.6994,68.7262,68.1844,68.4598,694.49473261065,0
+VFMV.US,D,20180302,000000,68.1942,68.958,68.1506,68.958,2771.9222903326,0
+VFMV.US,D,20180305,000000,69.0294,69.8288,68.9976,69.8031,7846.3772624747,0
+VFMV.US,D,20180306,000000,69.9735,69.9735,69.6178,69.7377,2793.1205307176,0
+VFMV.US,D,20180307,000000,69.7377,69.7377,69.7377,69.7377,128.19888232784,0
+VFMV.US,D,20180308,000000,70.232,70.232,70.232,70.232,219.04848397749,0
+VFMV.US,D,20180309,000000,70.7997,70.8443,70.7997,70.8443,854.99569552503,0
+VFMV.US,D,20180312,000000,71.3871,71.3871,71.2336,71.285,2299.5043617545,0
+VFMV.US,D,20180313,000000,71.285,71.285,71.285,71.285,246.30336447238,0
+VFMV.US,D,20180314,000000,71.2187,71.2187,70.8918,70.978,2101.6541181619,0
+VFMV.US,D,20180315,000000,70.8987,70.9067,70.7699,70.7699,561.24865019117,0
+VFMV.US,D,20180316,000000,70.9592,70.9592,70.9592,70.9592,5922.3845875388,0
+VFMV.US,D,20180319,000000,70.8165,70.8165,70.4192,70.4192,3916.6272711182,0
+VFMV.US,D,20180320,000000,70.8254,70.8254,70.7888,70.8076,3285.7272596623,0
+VFMV.US,D,20180321,000000,70.9532,70.9928,70.9532,70.9928,779.28769415033,0
+VFMV.US,D,20180322,000000,70.6173,70.661,69.8436,69.8436,2194.5225998482,0
+VFMV.US,D,20180323,000000,70.1736,70.4192,68.8917,68.8917,5105.7476127103,0
+VFMV.US,D,20180326,000000,69.7189,69.811,69.494,69.811,1169.9409812438,0
+VFMV.US,D,20180327,000000,70.128,70.3905,69.7466,69.7466,3568.3704647946,0
+VFMV.US,D,20180328,000000,69.7654,69.7654,69.6178,69.6178,1836.1713933412,0
+VFMV.US,D,20180329,000000,70.1825,70.5431,70.1825,70.4282,2900.1211726605,0
+VFMV.US,D,20180402,000000,70.0904,70.0904,69.1285,69.4029,2380.2595632208,0
+VFMV.US,D,20180403,000000,69.5306,69.6733,69.5306,69.6733,799.47649451691,0
+VFMV.US,D,20180404,000000,69.3107,70.6173,69.3107,70.6173,5046.1906516289,0
+VFMV.US,D,20180405,000000,70.7095,71.0424,70.7095,70.9978,1114.4217802357,0
+VFMV.US,D,20180406,000000,70.97,71.0552,69.9427,69.9725,3219.1042184526,0
+VFMV.US,D,20180409,000000,70.3003,70.8076,70.3003,70.3083,7250.8076516604,0
+VFMV.US,D,20180410,000000,70.7788,71.0879,70.7788,70.972,2360.0707628542,0
+VFMV.US,D,20180411,000000,70.8937,71.1245,70.8937,71.0681,886.28833609325,0
+VFMV.US,D,20180412,000000,71.3237,71.3237,71.3237,71.3237,285.67152518723,0
+VFMV.US,D,20180413,000000,71.297,71.297,71.0681,71.0681,2027.9649968238,0
+VFMV.US,D,20180416,000000,71.4713,71.922,71.4713,71.922,603.645130961,0
+VFMV.US,D,20180417,000000,72.2193,72.5442,72.2193,72.5194,5550.9106607936,0
+VFMV.US,D,20180418,000000,72.6492,72.6492,72.4848,72.4848,4508.1591218593,0
+VFMV.US,D,20180419,000000,72.1756,72.1756,71.8953,71.8953,1104.3273800524,0
+VFMV.US,D,20180420,000000,71.8478,71.925,71.4713,71.4713,1713.0197111051,0
+VFMV.US,D,20180423,000000,71.7319,71.7407,71.5238,71.5604,2620.5062875832,0
+VFMV.US,D,20180424,000000,71.7141,71.7141,70.8443,70.9344,1143.6955407673,0
+VFMV.US,D,20180425,000000,70.9443,71.0969,70.8491,71.0969,1922.9832349176,0
+VFMV.US,D,20180426,000000,71.4227,71.5139,71.396,71.5139,1858.3790737445,0
+VFMV.US,D,20180427,000000,71.6942,71.6971,71.6942,71.6971,1060.9214592642,0
+VFMV.US,D,20180430,000000,71.9399,71.9399,71.4793,71.5318,2049.1632372088,0
+VFMV.US,D,20180501,000000,71.0602,71.0602,70.8076,70.8819,11522.757809231,0
+VFMV.US,D,20180502,000000,70.7095,70.8531,70.7095,70.7699,19032.991545601,0
+VFMV.US,D,20180503,000000,70.7699,70.7699,70.7699,70.7699,304.85088553549,0
+VFMV.US,D,20180504,000000,70.5431,71.082,70.5431,71.082,706.60801283061,0
+VFMV.US,D,20180507,000000,71.3068,71.4783,71.188,71.3415,19821.364199917,0
+VFMV.US,D,20180508,000000,71.3732,71.3732,71.3732,71.3732,631.90945147423,0
+VFMV.US,D,20180509,000000,71.3683,71.8319,71.3683,71.822,5873.931466659,0
+VFMV.US,D,20180510,000000,71.8121,72.3579,71.8121,72.3579,2443.8542843756,0
+VFMV.US,D,20180511,000000,72.3302,72.3847,72.2311,72.2311,2160.201639225,0
+VFMV.US,D,20180514,000000,72.5125,72.5125,71.9943,72.1112,2040.0782770438,0
+VFMV.US,D,20180515,000000,71.8319,71.9567,71.7358,71.8448,7590.9889378374,0
+VFMV.US,D,20180516,000000,72.0389,72.1786,71.9963,72.1786,4428.4133604112,0
+VFMV.US,D,20180517,000000,72.2311,72.2381,72.1122,72.2222,5518.608580207,0
+VFMV.US,D,20180518,000000,72.3401,72.3778,72.3381,72.3401,6948.9850861798,0
+VFMV.US,D,20180521,000000,72.5967,72.8196,72.5461,72.7928,4489.9892015293,0
+VFMV.US,D,20180522,000000,72.883,72.883,72.6195,72.6195,1938.1248351925,0
+VFMV.US,D,20180523,000000,72.5461,72.5649,72.5461,72.5649,2250.0418008563,0
+VFMV.US,D,20180524,000000,72.7671,72.8929,72.4937,72.8929,9628.0388948262,0
+VFMV.US,D,20180525,000000,72.8989,72.9642,72.883,72.9642,2326.7592422494,0
+VFMV.US,D,20180529,000000,72.6095,72.6294,72.4748,72.5659,3564.3327047212,0
+VFMV.US,D,20180530,000000,73.1911,73.5794,73.1623,73.5269,3509.8229437315,0
+VFMV.US,D,20180531,000000,73.4179,73.4179,72.8365,72.8641,12739.133031318,0
+VFMV.US,D,20180601,000000,73.2188,73.2188,73.0554,73.1723,3393.7373416236,0
+VFMV.US,D,20180604,000000,73.2466,73.6082,73.2466,73.5794,3321.0576603039,0
+VFMV.US,D,20180605,000000,73.7329,73.8528,73.7329,73.8528,5498.4197798404,0
+VFMV.US,D,20180606,000000,73.8261,73.9618,73.7756,73.9618,6906.58860541,0
+VFMV.US,D,20180607,000000,73.8806,73.8806,73.8806,73.8806,1289.0549034067,0
+VFMV.US,D,20180608,000000,74.2333,74.3145,74.2333,74.3145,552.1636900262,0
+VFMV.US,D,20180611,000000,74.4522,74.4522,74.2461,74.3531,2903.1494927155,0
+VFMV.US,D,20180612,000000,74.3531,74.5235,74.3531,74.5235,1096.2518599058,0
+VFMV.US,D,20180613,000000,74.6345,74.6345,74.4254,74.4254,720.74017308722,0
+VFMV.US,D,20180614,000000,74.7028,74.9673,74.68,74.8039,2109.7296383085,0
+VFMV.US,D,20180615,000000,74.6255,75.0426,74.6027,75.0426,3230.2080586542,0
+VFMV.US,D,20180618,000000,74.9207,75.213,74.9207,75.2031,2518.5528457319,0
+VFMV.US,D,20180619,000000,74.7326,75.1139,74.7326,75.1139,1689.8025906835,0
+VFMV.US,D,20180620,000000,75.3903,75.3903,75.1139,75.2824,4736.2925660017,0
+VFMV.US,D,20180621,000000,75.2031,75.2031,74.8127,74.8713,3007.1218146034,0
+VFMV.US,D,20180622,000000,74.8623,74.892,74.8316,74.8316,7568.7812574341,0
+VFMV.US,D,20180625,000000,74.1976,74.2333,74.154,74.2333,1110.3840201624,0
+VFMV.US,D,20180626,000000,74.3531,74.5978,74.2689,74.4066,2300.5138017728,0
+VFMV.US,D,20180627,000000,74.4156,74.4166,73.7528,73.7528,10373.005628354,0
+VFMV.US,D,20180628,000000,73.9172,74.1392,73.7261,74.1392,2836.5264515057,0
+VFMV.US,D,20180629,000000,74.6216,74.6216,74.3373,74.3561,5822.4500257242,0
+VFMV.US,D,20180702,000000,74.2184,74.3373,74.1996,74.3373,732.85345330717,0
+VFMV.US,D,20180703,000000,74.8207,74.9762,74.8207,74.8563,2300.5138017728,0
+VFMV.US,D,20180705,000000,75.1219,75.2219,74.8108,75.2219,3153.4906172612,0
+VFMV.US,D,20180706,000000,75.4121,75.7856,75.4121,75.7856,1581.7925087222,0
+VFMV.US,D,20180709,000000,76.2987,76.2987,75.7361,75.852,19780.986599184,0
+VFMV.US,D,20180710,000000,75.9609,75.9609,75.7579,75.7955,5887.0541868973,0
+VFMV.US,D,20180711,000000,75.743,75.743,75.6142,75.6142,1363.7534647631,0
+VFMV.US,D,20180712,000000,76.0966,76.0966,75.8044,75.9797,2925.3571731187,0
+VFMV.US,D,20180713,000000,76.1135,76.162,75.9371,75.9371,2490.2885252187,0
+VFMV.US,D,20180716,000000,76.0966,76.0966,75.7073,75.8044,7839.3111823464,0
+VFMV.US,D,20180717,000000,75.9699,75.9897,75.9411,75.9411,704.58913279395,0
+VFMV.US,D,20180718,000000,75.8777,75.9173,75.8777,75.8975,1023.572178586,0
+VFMV.US,D,20180719,000000,75.9699,76.062,75.8787,76.062,1670.6232303352,0
+VFMV.US,D,20180720,000000,76.063,76.1314,75.9659,76.0531,4562.6688828491,0
+VFMV.US,D,20180723,000000,76.0085,76.0085,75.852,75.9609,2610.4118873999,0
+VFMV.US,D,20180724,000000,76.1422,76.1422,75.4914,75.5776,7403.2330944281,0
+VFMV.US,D,20180725,000000,75.743,76.0966,75.743,76.0343,14711.578827133,0
+VFMV.US,D,20180726,000000,76.2433,76.3205,76.2096,76.3205,3323.0765403405,0
+VFMV.US,D,20180727,000000,76.3998,76.3998,75.5874,75.6409,4876.6047285495,0
+VFMV.US,D,20180730,000000,75.5766,75.5766,75.1853,75.1942,1801.850432718,0
+VFMV.US,D,20180731,000000,75.4557,75.8143,75.4557,75.7925,2201.5886799765,0
+VFMV.US,D,20180801,000000,75.7816,75.7965,75.4032,75.4963,4783.7362468632,0
+VFMV.US,D,20180802,000000,75.2606,75.8787,75.1684,75.8787,5537.7879405553,0
+VFMV.US,D,20180803,000000,76.0085,76.0085,75.7163,75.8787,12309.111583509,0
+VFMV.US,D,20180806,000000,75.9797,76.162,75.9797,76.162,1973.4552358341,0
+VFMV.US,D,20180807,000000,76.5909,76.5909,76.3175,76.3344,11039.236040451,0
+VFMV.US,D,20180808,000000,75.9699,76.0303,75.9609,75.9649,1468.7352266693,0
+VFMV.US,D,20180809,000000,75.9461,76.172,75.9461,76.0966,5012.879131024,0
+VFMV.US,D,20180810,000000,75.8787,76.1324,75.8787,75.9995,3346.2936607621,0
+VFMV.US,D,20180813,000000,76.1066,76.1264,75.856,75.8708,3844.9570298168,0
+VFMV.US,D,20180814,000000,76.3621,76.3621,76.3621,76.3621,1048.8081790443,0
+VFMV.US,D,20180815,000000,75.9609,75.9609,75.7341,75.8748,2385.3067633125,0
+VFMV.US,D,20180816,000000,76.2433,76.5811,76.2433,76.4068,4305.2616781751,0
+VFMV.US,D,20180817,000000,76.5613,76.8089,76.5533,76.8089,4543.4895225008,0
+VFMV.US,D,20180820,000000,77.0021,77.1011,76.905,77.0734,5799.2329053026,0
+VFMV.US,D,20180821,000000,77.2398,77.3944,77.2042,77.3201,2445.8731644122,0
+VFMV.US,D,20180822,000000,77.3022,77.3112,77.2834,77.3112,925.65649680809,0
+VFMV.US,D,20180823,000000,77.3112,77.3112,77.1933,77.1933,2468.0808448155,0
+VFMV.US,D,20180824,000000,77.4588,77.7322,77.4588,77.6659,2452.9392445405,0
+VFMV.US,D,20180827,000000,78.0324,78.0324,77.6589,77.6945,5380.3152976959,0
+VFMV.US,D,20180828,000000,77.7501,77.7501,77.65,77.6708,4672.697844847,0
+VFMV.US,D,20180829,000000,77.6757,77.8699,77.6757,77.8273,1899.766114496,0
+VFMV.US,D,20180830,000000,77.8768,78.0145,77.6708,77.6708,8893.1665614823,0
+VFMV.US,D,20180831,000000,77.7847,77.9779,77.7322,77.9621,4252.7707972219,0
+VFMV.US,D,20180904,000000,78.0324,78.0324,77.7847,77.9046,1727.1518713617,0
+VFMV.US,D,20180905,000000,77.8947,77.8947,77.5588,77.8234,2991.9802143285,0
+VFMV.US,D,20180906,000000,77.852,77.852,77.5926,77.6124,1906.8321946243,0
+VFMV.US,D,20180907,000000,77.5301,77.55,77.4449,77.5123,2170.2960394083,0
+VFMV.US,D,20180910,000000,77.8422,77.8422,77.7589,77.7589,2265.1834011313,0
+VFMV.US,D,20180911,000000,77.7401,77.859,77.7223,77.7788,3957.0048718514,0
+VFMV.US,D,20180912,000000,77.8134,77.8134,77.6757,77.8134,1650.4344299686,0
+VFMV.US,D,20180913,000000,78.3246,78.3246,77.8996,78.077,7593.007817874,0
+VFMV.US,D,20180914,000000,78.2067,78.2434,77.9521,78.2147,6555.3034790314,0
+VFMV.US,D,20180917,000000,78.4078,78.4078,77.9779,77.9779,6072.7911502699,0
+VFMV.US,D,20180918,000000,78.2513,78.2781,78.2038,78.2038,2055.2198773187,0
+VFMV.US,D,20180919,000000,78.2969,78.2969,77.7233,77.7312,5067.3888920138,0
+VFMV.US,D,20180920,000000,77.6757,78.1245,77.6757,78.1245,3904.5139908983,0
+VFMV.US,D,20180921,000000,78.2434,78.2969,78.2047,78.2047,10951.414758856,0
+VFMV.US,D,20180924,000000,78.2434,78.2434,77.8848,78.0145,1633.273949657,0
+VFMV.US,D,20180925,000000,78.179,78.2613,78.1294,78.1294,630.9000114559,0
+VFMV.US,D,20180926,000000,78.1245,78.2067,77.6114,77.6114,5302.5884162845,0
+VFMV.US,D,20180927,000000,77.4013,77.7827,77.4013,77.6737,4006.4674327495,0
+VFMV.US,D,20180928,000000,77.4568,77.9412,77.4568,77.9412,4207.3459963971,0
+VFMV.US,D,20181001,000000,78.2434,78.2434,77.5568,77.6351,3792.4661488637,0
+VFMV.US,D,20181002,000000,77.7481,77.7481,77.3736,77.4103,5272.3052157347,0
+VFMV.US,D,20181003,000000,77.3736,77.4311,77.326,77.4311,1094.2329798691,0
+VFMV.US,D,20181004,000000,76.9605,76.9605,76.6237,76.7594,3598.6536653444,0
+VFMV.US,D,20181005,000000,76.9298,76.9298,76.4354,76.5285,5623.5903421133,0
+VFMV.US,D,20181008,000000,76.6276,76.6702,76.4711,76.4711,921.61873673478,0
+VFMV.US,D,20181009,000000,76.9734,77.0477,76.7544,76.8139,1395.0461053313,0
+VFMV.US,D,20181010,000000,76.7306,76.7306,75.2982,75.3636,4684.8111250669,0
+VFMV.US,D,20181011,000000,74.7514,74.9862,73.6815,73.6815,17073.668470024,0
+VFMV.US,D,20181012,000000,74.2213,74.2213,73.2594,73.7261,14394.614661378,0
+VFMV.US,D,20181015,000000,73.8628,74.5978,73.8628,74.3125,7418.374694703,0
+VFMV.US,D,20181016,000000,74.4234,75.6409,74.4234,75.6409,5506.4952999871,0
+VFMV.US,D,20181017,000000,75.21,75.6132,75.21,75.5964,2364.1085229275,0
+VFMV.US,D,20181018,000000,75.6915,75.6915,75.0376,75.0555,1013.4777784028,0
+VFMV.US,D,20181019,000000,75.317,75.322,74.9683,74.9683,1126.5350604557,0
+VFMV.US,D,20181022,000000,74.9059,74.9247,74.7018,74.9247,2728.5163695445,0
+VFMV.US,D,20181023,000000,74.2392,74.2392,73.5586,74.2114,6353.4154753655,0
+VFMV.US,D,20181024,000000,74.2551,74.2877,73.2317,73.2317,9418.0753710137,0
+VFMV.US,D,20181025,000000,73.4516,74.1104,73.4516,74.1104,1308.234263755,0
+VFMV.US,D,20181026,000000,73.2406,73.4695,72.5174,73.0296,4726.1981658184,0
+VFMV.US,D,20181029,000000,73.838,73.838,72.6165,72.8137,2451.9298045222,0
+VFMV.US,D,20181030,000000,72.775,73.4695,72.775,73.4695,2298.4949217361,0
+VFMV.US,D,20181031,000000,74.2957,74.2957,73.9559,73.9559,2127.8995586385,0
+VFMV.US,D,20181101,000000,74.1242,74.2857,74.0599,74.2481,5062.3416919221,0
+VFMV.US,D,20181102,000000,74.8543,74.8543,73.8826,74.2114,5538.7973805736,0
+VFMV.US,D,20181105,000000,74.4146,74.6156,74.3402,74.5789,1005.4022582561,0
+VFMV.US,D,20181106,000000,74.8039,74.9059,74.7791,74.9059,2218.7491602881,0
+VFMV.US,D,20181107,000000,75.5588,75.9253,75.3319,75.9253,4234.600876892,0
+VFMV.US,D,20181108,000000,75.8698,75.8698,75.8698,75.8698,239.23728434408,0
+VFMV.US,D,20181109,000000,75.843,75.843,75.5676,75.5676,1077.0724995575,0
+VFMV.US,D,20181112,000000,75.6033,75.6033,74.8296,74.8296,6653.2191608093,0
+VFMV.US,D,20181113,000000,75.1743,75.1743,74.3779,74.3779,2536.7227660619,0
+VFMV.US,D,20181114,000000,74.3769,74.4552,74.2213,74.2213,1669.6137903169,0
+VFMV.US,D,20181115,000000,74.0519,74.0519,74.0519,74.0519,562.2580902095,0
+VFMV.US,D,20181116,000000,74.7345,74.9138,74.7345,74.9138,2460.0053246688,0
+VFMV.US,D,20181119,000000,74.7702,74.7702,74.0193,74.0193,10545.619871488,0
+VFMV.US,D,20181120,000000,73.4793,73.4793,72.8513,72.8939,4517.2440820242,0
+VFMV.US,D,20181121,000000,73.093,73.4893,73.093,73.2129,1729.1707513983,0
+VFMV.US,D,20181123,000000,73.2129,73.2129,73.2129,73.2129,233.1806442341,0
+VFMV.US,D,20181126,000000,73.3139,73.5566,73.199,73.4695,2018.8800366589,0
+VFMV.US,D,20181127,000000,73.3863,73.4516,73.295,73.4516,2317.6742820844,0
+VFMV.US,D,20181128,000000,73.6151,74.6057,73.4893,74.6057,3273.6139794424,0
+VFMV.US,D,20181129,000000,74.3967,74.7236,74.3967,74.6592,5024.9924112439,0
+VFMV.US,D,20181130,000000,74.5889,74.7048,74.4284,74.7048,6353.4154753655,0
+VFMV.US,D,20181203,000000,75.5122,75.5122,74.7048,75.322,1979.511875944,0
+VFMV.US,D,20181204,000000,75.1278,75.1278,73.6913,73.6913,4619.1975238755,0
+VFMV.US,D,20181206,000000,73.1385,73.7429,72.3797,73.7429,6580.5394794896,0
+VFMV.US,D,20181207,000000,73.7815,73.7815,72.8017,72.881,1757.4350719116,0
+VFMV.US,D,20181210,000000,72.7462,72.8621,72.0597,72.8621,1675.6704304269,0
+VFMV.US,D,20181211,000000,73.5686,73.5686,72.8791,72.8791,1459.6502665044,0
+VFMV.US,D,20181212,000000,73.4061,73.6438,73.1911,73.1911,792.41041438861,0
+VFMV.US,D,20181213,000000,73.203,73.3704,72.982,72.982,1355.6779446164,0
+VFMV.US,D,20181214,000000,72.5273,72.7462,71.8834,72.0033,5786.1101850643,0
+VFMV.US,D,20181217,000000,71.5734,71.7457,70.133,70.341,5459.0516191256,0
+VFMV.US,D,20181218,000000,70.6946,70.8888,69.9517,70.1656,2478.1752449988,0
+VFMV.US,D,20181219,000000,70.3182,70.6906,69.3127,69.3127,5297.5412161929,0
+VFMV.US,D,20181220,000000,68.7164,69.1235,67.5414,68.0051,14459.218822551,0
+VFMV.US,D,20181221,000000,68.2448,68.7638,67.1739,67.1739,7139.7692496441,0
+VFMV.US,D,20181224,000000,67.0044,67.0044,65.6056,65.6056,9007.2332835536,0
+VFMV.US,D,20181226,000000,65.6146,67.7317,65.6146,67.7317,5993.0453888219,0
+VFMV.US,D,20181227,000000,67.2353,67.7772,66.7043,67.7772,7951.359024381,0
+VFMV.US,D,20181228,000000,68.3201,68.5787,68.0873,68.2735,2529.6566859336,0
+VFMV.US,D,20181231,000000,68.7164,68.7164,68.1476,68.5499,8116.907187387,0
+VFMV.US,D,20190102,000000,67.9575,68.537,67.9575,68.4013,1722.10467127,0
+VFMV.US,D,20190103,000000,67.7811,68.1972,67.7811,67.8712,1094.2329798691,0
+VFMV.US,D,20190104,000000,68.756,69.272,68.756,69.2473,2004.7478764023,0
+VFMV.US,D,20190107,000000,69.4385,70.0973,69.4385,69.7505,9764.3132973007,0
+VFMV.US,D,20190108,000000,70.0695,70.5709,70.0695,70.5709,454.24800824825,0
+VFMV.US,D,20190109,000000,70.8284,70.8284,70.5441,70.6164,2508.4584455487,0
+VFMV.US,D,20190110,000000,70.3281,70.975,70.3281,70.975,3178.7266177194,0
+VFMV.US,D,20190111,000000,70.9502,71.185,70.9492,71.185,1078.0819395758,0
+VFMV.US,D,20190114,000000,70.763,71.0324,70.763,70.7719,1621.1606694371,0
+VFMV.US,D,20190115,000000,71.1899,71.301,71.1671,71.2346,1483.8768269443,0
+VFMV.US,D,20190116,000000,71.3851,71.4129,71.286,71.3841,2425.6843640456,0
+VFMV.US,D,20190117,000000,71.6268,71.8141,71.6268,71.8141,1012.4683383844,0
+VFMV.US,D,20190118,000000,72.2193,72.3579,72.2193,72.3579,1080.1008196125,0
+VFMV.US,D,20190122,000000,72.2361,72.2361,71.5902,71.6704,2497.354605347,0
+VFMV.US,D,20190123,000000,72.0379,72.0379,71.5802,71.9993,1649.4249899503,0
+VFMV.US,D,20190124,000000,72.1242,72.1242,71.8478,72.1083,19229.832349176,0
+VFMV.US,D,20190125,000000,72.4728,72.665,72.4016,72.45,6587.6055596179,0
+VFMV.US,D,20190128,000000,72.1935,72.4035,72.1935,72.351,3747.0413480389,0
+VFMV.US,D,20190129,000000,72.4214,72.7066,72.4214,72.7066,1077.0724995575,0
+VFMV.US,D,20190130,000000,73.0148,73.2089,72.9137,73.1257,13971.659293697,0
+VFMV.US,D,20190131,000000,73.3535,73.7944,73.3387,73.7944,8492.4188742056,0
+VFMV.US,D,20190201,000000,73.7101,73.9222,73.5686,73.843,12603.868068862,0
+VFMV.US,D,20190204,000000,73.7299,74.3541,73.616,74.3541,4315.3560783583,0
+VFMV.US,D,20190205,000000,74.5809,74.5809,74.4066,74.5671,2964.7253338336,0
+VFMV.US,D,20190206,000000,74.4591,74.5721,74.4046,74.5721,7333.5817331634,0
+VFMV.US,D,20190207,000000,74.3759,74.4849,74.0242,74.4849,1330.4419441582,0
+VFMV.US,D,20190208,000000,74.5344,74.7424,74.5344,74.7424,3044.4710952816,0
+VFMV.US,D,20190211,000000,75.0624,75.0624,74.792,74.9108,5435.834498704,0
+VFMV.US,D,20190212,000000,75.1635,75.3636,75.1635,75.323,2426.693804064,0
+VFMV.US,D,20190213,000000,75.5588,75.5588,75.2754,75.4973,1499.0184272192,0
+VFMV.US,D,20190214,000000,75.4409,75.6251,75.3636,75.4567,2741.6390897828,0
+VFMV.US,D,20190215,000000,76.0115,76.1482,76.0115,76.1342,2935.451573302,0
+VFMV.US,D,20190219,000000,76.3285,76.5415,76.3285,76.4334,2343.919722561,0
+VFMV.US,D,20190220,000000,76.3859,76.6187,76.3859,76.5147,2923.3382930821,0
+VFMV.US,D,20190221,000000,76.5691,76.5691,76.4146,76.5246,1373.8478649464,0
+VFMV.US,D,20190222,000000,76.7088,76.9634,76.7088,76.9278,3822.7493494136,0
+VFMV.US,D,20190225,000000,77.2914,77.2914,76.6266,76.6266,6281.7452340641,0
+VFMV.US,D,20190226,000000,76.7238,76.7238,76.4513,76.4513,3185.7926978477,0
+VFMV.US,D,20190227,000000,76.4146,76.4146,76.1184,76.3671,3096.9619762347,0
+VFMV.US,D,20190228,000000,76.2463,76.5949,76.2463,76.4374,4739.3208860567,0
+VFMV.US,D,20190301,000000,76.7,76.7861,76.3097,76.7861,6623.9454002778,0
+VFMV.US,D,20190304,000000,76.8307,76.8307,76.0253,76.4206,10554.704831653,0
+VFMV.US,D,20190305,000000,76.3384,76.3948,76.3126,76.3136,2977.8480540718,0
+VFMV.US,D,20190306,000000,76.1878,76.1878,75.7896,75.8084,2987.9424542551,0
+VFMV.US,D,20190307,000000,75.8768,75.8768,75.3576,75.4646,7377.9970939699,0
+VFMV.US,D,20190308,000000,75.2664,75.4557,75.2664,75.4557,4224.5064767087,0
+VFMV.US,D,20190311,000000,75.7202,76.3116,75.7153,76.3116,3633.984065986,0
+VFMV.US,D,20190312,000000,76.479,76.5246,76.3126,76.3285,3557.2666245929,0
+VFMV.US,D,20190313,000000,76.6187,76.8485,76.6187,76.6722,8179.4924685234,0
+VFMV.US,D,20190314,000000,76.7088,76.7088,76.4484,76.5018,3407.8695018802,0
+VFMV.US,D,20190315,000000,76.6088,76.8485,76.5801,76.5801,17602.615039628,0
+VFMV.US,D,20190318,000000,76.479,76.687,76.479,76.687,404.7854473501,0
+VFMV.US,D,20190319,000000,76.9595,76.9595,76.3423,76.3423,6369.5665156588,0
+VFMV.US,D,20190320,000000,76.2245,76.4048,75.9223,76.0154,6661.294680956,0
+VFMV.US,D,20190321,000000,76.4256,76.8159,76.4256,76.7604,3974.165352163,0
+VFMV.US,D,20190322,000000,76.6494,76.7128,75.952,75.952,3313.9915801755,0
+VFMV.US,D,20190325,000000,75.9689,76.2036,75.7183,76.0491,11840.731415004,0
+VFMV.US,D,20190326,000000,76.4434,76.7316,76.3592,76.6118,9987.3995413515,0
+VFMV.US,D,20190327,000000,76.9001,76.9179,76.2175,76.5701,5009.850810969,0
+VFMV.US,D,20190328,000000,76.5721,76.8337,76.4632,76.7921,7090.306688746,0
+VFMV.US,D,20190329,000000,76.9644,76.9644,76.69,76.8832,7344.685573365,0
+VFMV.US,D,20190401,000000,77.1587,77.1923,76.8901,77.1923,3550.2005444646,0
+VFMV.US,D,20190402,000000,76.8803,77.0407,76.8803,77.0407,2149.0977990234,0
+VFMV.US,D,20190403,000000,77.1785,77.3369,77.0853,77.1299,7275.0342121003,0
+VFMV.US,D,20190404,000000,77.2161,77.2359,77.0021,77.1785,6692.5873215242,0
+VFMV.US,D,20190405,000000,77.2359,77.5816,77.2359,77.5816,9660.3409754127,0
+VFMV.US,D,20190408,000000,77.6074,77.6074,77.4221,77.5133,6809.6823636504,0
+VFMV.US,D,20190409,000000,77.5044,77.5044,77.2458,77.2458,9505.8966526083,0
+VFMV.US,D,20190410,000000,77.4499,77.6262,77.4499,77.5984,3398.7845417152,0
+VFMV.US,D,20190411,000000,77.5588,77.6124,77.5133,77.6064,2313.6365220111,0
+VFMV.US,D,20190412,000000,77.645,77.7421,77.645,77.7421,6608.8038000028,0
+VFMV.US,D,20190415,000000,77.755,77.7817,77.7183,77.7798,3012.169014695,0
+VFMV.US,D,20190416,000000,77.4826,77.4875,77.3647,77.4459,6609.8132400212,0
+VFMV.US,D,20190417,000000,77.6995,77.6995,77.1785,77.2696,4857.4253682013,0
+VFMV.US,D,20190418,000000,77.1587,77.3934,77.1587,77.2854,2201.5886799765,0
+VFMV.US,D,20190422,000000,77.3468,77.3468,76.9367,77.1487,6740.0310023857,0
+VFMV.US,D,20190423,000000,77.1249,77.9779,77.1249,77.9531,5152.1818535535,0
+VFMV.US,D,20190424,000000,78.3405,78.3781,78.2305,78.2463,2337.863082451,0
+VFMV.US,D,20190425,000000,78.1096,78.1482,77.7728,78.0809,3208.000378251,0
+VFMV.US,D,20190426,000000,78.1849,78.6297,78.1849,78.599,1392.0177852763,0
+VFMV.US,D,20190429,000000,78.7714,78.7714,78.5376,78.5525,3257.4629391491,0
+VFMV.US,D,20190430,000000,78.7803,78.8972,78.6307,78.8972,3667.2955865908,0
+VFMV.US,D,20190501,000000,78.7338,78.8329,78.3524,78.3524,4059.967753721,0
+VFMV.US,D,20190502,000000,78.3593,78.4633,77.9621,78.3068,4760.5191264416,0
+VFMV.US,D,20190503,000000,78.6773,78.8943,78.6317,78.8943,4346.6487189266,0
+VFMV.US,D,20190506,000000,78.3593,78.9646,78.3593,78.8655,8762.9487991178,0
+VFMV.US,D,20190507,000000,78.5079,78.5079,77.9511,78.0552,5558.9861809402,0
+VFMV.US,D,20190508,000000,77.8798,78.073,77.8342,77.8342,1544.443228044,0
+VFMV.US,D,20190509,000000,77.551,77.858,77.2161,77.858,6019.2908292984,0
+VFMV.US,D,20190510,000000,77.7639,78.2671,77.4568,78.2671,1087.1668997408,0
+VFMV.US,D,20190513,000000,77.6262,77.6935,77.2686,77.4291,3741.9941479472,0
+VFMV.US,D,20190514,000000,77.6589,77.9135,77.6589,77.6896,2058.2481973737,0
+VFMV.US,D,20190515,000000,77.4954,78.1632,77.3369,78.0898,5507.5047400054,0
+VFMV.US,D,20190516,000000,78.3494,78.7248,78.3494,78.5059,3499.7285435482,0
+VFMV.US,D,20190517,000000,78.2761,78.5753,78.2493,78.3742,2697.2237289763,0
+VFMV.US,D,20190520,000000,78.3692,78.398,78.1532,78.1929,2300.5138017728,0
+VFMV.US,D,20190521,000000,78.5901,78.6357,78.5673,78.6357,550.14480998954,0
+VFMV.US,D,20190522,000000,78.6218,78.705,78.5851,78.6812,8161.3225481935,0
+VFMV.US,D,20190523,000000,78.1671,78.2751,78.0988,78.2751,1907.8416346426,0
+VFMV.US,D,20190524,000000,78.3405,78.5207,78.3405,78.4811,3679.4088668108,0
+VFMV.US,D,20190528,000000,78.715,78.715,77.9085,77.9085,3381.6240614036,0
+VFMV.US,D,20190529,000000,77.5558,77.5558,77.227,77.227,1892.7000343677,0
+VFMV.US,D,20190530,000000,77.5737,77.5776,77.2111,77.3825,3507.8040636948,0
+VFMV.US,D,20190531,000000,77.0407,77.1943,76.7881,77.1943,2475.1469249438,0
+VFMV.US,D,20190603,000000,77.327,77.7451,77.327,77.7451,2089.5408379419,0
+VFMV.US,D,20190604,000000,78.2761,78.5565,78.2761,78.5565,5182.4650541033,0
+VFMV.US,D,20190605,000000,78.705,79.1677,78.705,79.1677,3554.238304538,0
+VFMV.US,D,20190606,000000,79.338,79.564,79.241,79.564,1721.0952312517,0
+VFMV.US,D,20190607,000000,79.8878,79.9869,79.8492,79.9275,3558.2760646113,0
+VFMV.US,D,20190610,000000,80.1484,80.1484,79.768,79.8017,6827.8522839803,0
+VFMV.US,D,20190611,000000,80.2771,80.2771,79.561,79.6749,5120.8892129852,0
+VFMV.US,D,20190612,000000,80.0137,80.092,79.9889,80.0345,2462.0242047055,0
+VFMV.US,D,20190613,000000,80.3366,80.3366,80.0998,80.2128,5712.4210637263,0
+VFMV.US,D,20190614,000000,80.4178,80.5487,80.2811,80.4446,6087.9327505448,0
+VFMV.US,D,20190617,000000,80.4,80.4763,80.3178,80.3178,6207.0466727077,0
+VFMV.US,D,20190618,000000,80.6982,80.6982,80.4912,80.4971,986.22289790786,0
+VFMV.US,D,20190619,000000,80.6665,80.9508,80.4803,80.9508,1715.0385911417,0
+VFMV.US,D,20190620,000000,81.4967,81.7117,81.1351,81.3292,4378.9507995131,0
+VFMV.US,D,20190621,000000,81.2906,81.3104,80.9072,80.9478,6288.8113141924,0
+VFMV.US,D,20190624,000000,81.0865,81.0865,80.8091,80.8091,4084.1943141609,0
+VFMV.US,D,20190625,000000,81.0222,81.0222,80.6299,80.6299,6087.9327505448,0
+VFMV.US,D,20190626,000000,80.8072,80.8072,79.9067,79.9067,8502.5132743889,0
+VFMV.US,D,20190627,000000,80.2505,80.3862,80.196,80.3862,2517.5434057136,0
+VFMV.US,D,20190628,000000,80.6269,80.9696,80.5625,80.9696,6442.2461969785,0
+VFMV.US,D,20190701,000000,81.5363,81.5363,80.927,81.0965,4531.3762422808,0
+VFMV.US,D,20190702,000000,81.1985,81.5552,81.1985,81.5552,3282.6989396073,0
+VFMV.US,D,20190703,000000,81.891,82.2911,81.8592,82.2763,3981.2314322913,0
+VFMV.US,D,20190705,000000,82.1644,82.3149,81.6957,82.2347,9289.8764886858,0
+VFMV.US,D,20190708,000000,82.2189,82.2575,82.0653,82.1406,2894.0645325505,0
+VFMV.US,D,20190709,000000,81.9949,82.2575,81.9474,82.2575,11092.736361422,0
+VFMV.US,D,20190710,000000,82.3794,82.5933,82.3794,82.4814,5403.5324181175,0
+VFMV.US,D,20190711,000000,82.3882,82.408,82.098,82.308,1624.1889894921,0
+VFMV.US,D,20190712,000000,82.4259,82.6616,82.3794,82.629,4208.3554364154,0
+VFMV.US,D,20190715,000000,82.8172,82.8172,82.5289,82.6726,4031.7034332078,0
+VFMV.US,D,20190716,000000,82.7578,82.7578,82.5785,82.6389,4018.5807129695,0
+VFMV.US,D,20190717,000000,82.6409,82.6577,82.4814,82.6359,11856.882455298,0
+VFMV.US,D,20190718,000000,82.4546,82.9598,82.4259,82.9182,6023.3285893718,0
+VFMV.US,D,20190719,000000,83.0619,83.0797,82.4032,82.4032,10747.507875153,0
+VFMV.US,D,20190722,000000,82.3982,82.4358,82.3556,82.3556,952.91137730299,0
+VFMV.US,D,20190723,000000,82.3556,82.629,82.2466,82.6151,4696.9244052869,0
+VFMV.US,D,20190724,000000,82.6389,82.9232,82.4358,82.8757,6781.4180431372,0
+VFMV.US,D,20190725,000000,82.7588,82.7776,82.6597,82.6597,1757.4350719116,0
+VFMV.US,D,20190726,000000,82.9886,83.3631,82.9886,83.3611,3646.0973462059,0
+VFMV.US,D,20190729,000000,83.4373,83.5304,83.4057,83.4958,2550.8549263185,0
+VFMV.US,D,20190730,000000,83.371,83.5682,83.371,83.4185,2380.2595632208,0
+VFMV.US,D,20190731,000000,83.5682,83.7722,82.9024,83.0441,7653.5742189738,0
+VFMV.US,D,20190801,000000,83.1887,83.6157,82.7815,82.7815,5545.8634607019,0
+VFMV.US,D,20190802,000000,82.5775,82.6032,82.3377,82.5002,28748.851722022,0
+VFMV.US,D,20190805,000000,81.891,81.891,80.3921,80.7874,9168.7436864863,0
+VFMV.US,D,20190806,000000,80.9458,81.5392,80.9409,81.5363,7427.459654868,0
+VFMV.US,D,20190807,000000,81.1519,82.2277,80.9994,82.0148,16902.063666908,0
+VFMV.US,D,20190808,000000,82.4259,83.3631,82.4259,83.3125,12574.59430833,0
+VFMV.US,D,20190809,000000,83.3016,83.3343,82.8559,83.158,13931.281692964,0
+VFMV.US,D,20190812,000000,82.951,82.9598,82.4259,82.6864,11057.40596078,0
+VFMV.US,D,20190813,000000,83.1381,83.1381,82.9212,83.0144,7244.7510115504,0
+VFMV.US,D,20190814,000000,82.202,82.3784,81.5344,81.5868,6347.3588352555,0
+VFMV.US,D,20190815,000000,81.6185,82.0495,81.5334,81.9673,8904.270401684,0
+VFMV.US,D,20190816,000000,82.4328,82.8013,82.4328,82.8013,7031.7591676829,0
+VFMV.US,D,20190819,000000,83.2264,83.5682,83.2264,83.371,8755.8827189895,0
+VFMV.US,D,20190820,000000,83.3631,83.371,82.9074,82.9074,5340.9471369811,0
+VFMV.US,D,20190821,000000,83.1243,83.2888,83.1243,83.2788,7249.798211642,0
+VFMV.US,D,20190822,000000,83.3066,83.4463,82.941,83.2788,12320.21542371,0
+VFMV.US,D,20190823,000000,83.0897,83.3076,81.7146,81.7146,9742.1056168974,0
+VFMV.US,D,20190826,000000,82.4457,82.5607,82.1782,82.5607,3319.0387802672,0
+VFMV.US,D,20190827,000000,82.9559,82.9559,82.2665,82.3209,2249.032360838,0
+VFMV.US,D,20190828,000000,82.1158,82.5289,81.9959,82.4457,5663.9679428465,0
+VFMV.US,D,20190829,000000,83.0222,83.0797,82.725,82.9985,3669.3144666275,0
+VFMV.US,D,20190830,000000,83.4175,83.4175,82.938,83.0728,4115.4869547291,0
+VFMV.US,D,20190903,000000,82.7538,83.2164,82.7538,83.1847,6269.6319538441,0
+VFMV.US,D,20190904,000000,83.4938,83.6989,83.4324,83.686,6978.2588467114,0
+VFMV.US,D,20190905,000000,84.0942,84.2893,83.9049,83.9129,9720.9073765125,0
+VFMV.US,D,20190906,000000,84.1398,84.1398,83.8068,83.8068,5274.3240957713,0
+VFMV.US,D,20190909,000000,84.12,84.12,83.4562,83.5642,4506.1402418226,0
+VFMV.US,D,20190910,000000,83.5037,83.5037,83.0213,83.3809,30161.058307666,0
+VFMV.US,D,20190911,000000,83.588,84.1586,83.5682,84.1586,5609.4581818567,0
+VFMV.US,D,20190912,000000,84.5617,84.5617,84.3448,84.4012,4942.2183297409,0
+VFMV.US,D,20190913,000000,84.646,84.6558,84.2249,84.2487,3479.5397431816,0
+VFMV.US,D,20190916,000000,84.1388,84.2437,84.0268,84.0268,6429.1234767402,0
+VFMV.US,D,20190917,000000,84.0545,84.4835,84.0545,84.4835,2085.5030778686,0
+VFMV.US,D,20190918,000000,84.5291,84.5291,83.9803,84.435,21129.598463672,0
+VFMV.US,D,20190919,000000,84.5895,84.8163,84.3478,84.3478,113470.14302039,0
+VFMV.US,D,20190920,000000,84.5815,84.6182,84.3279,84.4726,8876.0060811707,0
+VFMV.US,D,20190923,000000,84.3834,84.5637,84.3369,84.4052,11884.137335793,0
+VFMV.US,D,20190924,000000,84.6776,84.7975,84.0634,84.1338,6824.8239639253,0
+VFMV.US,D,20190925,000000,84.1486,84.4696,84.0763,84.4409,8781.1187194478,0
+VFMV.US,D,20190926,000000,84.5459,84.5459,84.103,84.2883,4763.5474464966,0
+VFMV.US,D,20190927,000000,84.5548,84.5548,83.6315,83.7791,25966.835031506,0
+VFMV.US,D,20190930,000000,83.9604,84.1863,83.9604,83.9981,9818.8230582904,0
+VFMV.US,D,20191001,000000,84.0456,84.0456,83.3829,83.4423,11097.783561514,0
+VFMV.US,D,20191002,000000,83.2442,83.2442,82.3992,82.7746,19733.542918322,0
+VFMV.US,D,20191003,000000,82.3149,83.0024,82.3149,82.9262,5014.8980110606,0
+VFMV.US,D,20191004,000000,83.3769,83.8386,83.2352,83.8386,4429.4228004296,0
+VFMV.US,D,20191007,000000,83.7534,83.8386,83.6424,83.6424,8897.2043215557,0
+VFMV.US,D,20191008,000000,83.0292,83.4998,82.9738,83.0292,4043.8167134277,0
+VFMV.US,D,20191009,000000,83.2264,83.4423,83.048,83.261,53244.932646823,0
+VFMV.US,D,20191010,000000,83.0936,83.5364,83.0936,83.3937,2753.7523700027,0
+VFMV.US,D,20191011,000000,84.0832,84.1714,83.6167,83.6167,2365.1179629459,0
+VFMV.US,D,20191014,000000,83.6038,83.6038,83.3195,83.3195,5638.7319423882,0
+VFMV.US,D,20191015,000000,83.5948,83.6127,83.4948,83.5087,7191.2506905789,0
+VFMV.US,D,20191016,000000,83.4383,83.5562,83.4383,83.5562,3651.1445462976,0
+VFMV.US,D,20191017,000000,83.8188,84.0169,83.8188,83.9416,2661.8933283347,0
+VFMV.US,D,20191018,000000,83.894,84.1278,83.6959,84.0793,3185.7926978477,0
+VFMV.US,D,20191021,000000,84.4696,84.4696,84.2349,84.3884,7020.6553274812,0
+VFMV.US,D,20191022,000000,84.431,84.431,83.9911,84.0109,5515.580260152,0
+VFMV.US,D,20191023,000000,84.0397,84.1388,83.9763,84.1388,6486.661557785,0
+VFMV.US,D,20191024,000000,84.318,84.318,84.119,84.2933,5870.903146604,0
+VFMV.US,D,20191025,000000,84.421,84.421,84.0862,84.111,68452.146522956,0
+VFMV.US,D,20191028,000000,84.1288,84.4686,84.1288,84.2547,13193.381039566,0
+VFMV.US,D,20191029,000000,84.3091,84.7975,84.3071,84.6906,12860.265833517,0
+VFMV.US,D,20191030,000000,84.7242,84.746,84.3131,84.746,9688.6052959259,0
+VFMV.US,D,20191031,000000,84.7915,85.0134,84.5519,85.0095,9352.4617698222,0
+VFMV.US,D,20191101,000000,85.4305,85.4305,85.0699,85.1443,16398.353097761,0
+VFMV.US,D,20191104,000000,85.5504,85.5504,84.8916,84.8916,13926.234492873,0
+VFMV.US,D,20191105,000000,85.0224,85.0224,84.5311,84.6598,23215.10154154,0
+VFMV.US,D,20191106,000000,84.7034,84.949,84.7034,84.8421,12310.121023528,0
+VFMV.US,D,20191107,000000,85.0749,85.0749,84.7054,84.7162,12647.27398965,0
+VFMV.US,D,20191108,000000,84.8065,84.8065,84.4558,84.5548,17728.79504192,0
+VFMV.US,D,20191111,000000,84.4775,84.5459,84.2992,84.3299,5311.6733764495,0
+VFMV.US,D,20191112,000000,84.5261,84.5261,84.2615,84.3547,3783.3811886987,0
+VFMV.US,D,20191113,000000,84.4002,84.6083,84.3646,84.5399,4724.1792857818,0
+VFMV.US,D,20191114,000000,84.6776,84.7876,84.5795,84.7341,16526.55198009,0
+VFMV.US,D,20191115,000000,84.9005,84.9402,84.6974,84.9223,6323.1322748156,0
+VFMV.US,D,20191118,000000,85.0799,85.2056,85.0412,85.0412,5307.6356163762,0
+VFMV.US,D,20191119,000000,85.1085,85.4395,85.1085,85.276,7451.6862153079,0
+VFMV.US,D,20191120,000000,85.2304,85.4563,84.96,85.2414,23181.790020936,0
+VFMV.US,D,20191121,000000,85.1333,85.1333,84.7143,84.8411,7341.65725331,0
+VFMV.US,D,20191122,000000,84.964,84.964,84.6083,84.8005,15947.133409568,0
+VFMV.US,D,20191125,000000,85.0323,85.279,85.0323,85.2602,10254.901146209,0
+VFMV.US,D,20191126,000000,85.4483,85.7019,85.4483,85.6386,14941.731151313,0
+VFMV.US,D,20191127,000000,85.8892,85.9367,85.6525,85.8912,12524.122307413,0
+VFMV.US,D,20191129,000000,85.9555,85.9555,85.7723,85.7723,1954.2758754858,0
+VFMV.US,D,20191202,000000,86.0041,86.0041,85.1938,85.2037,7922.0852638494,0
+VFMV.US,D,20191203,000000,84.959,85.064,84.7975,85.064,8629.7027166984,0
+VFMV.US,D,20191204,000000,85.4751,85.4751,85.3146,85.3543,10047.965942451,0
+VFMV.US,D,20191205,000000,85.5216,85.5216,85.2324,85.4741,3855.0514300001,0
+VFMV.US,D,20191206,000000,85.8585,86.13,85.8476,85.8476,4096.3075943809,0
+VFMV.US,D,20191209,000000,85.805,85.8634,85.7664,85.7693,15894.642528616,0
+VFMV.US,D,20191210,000000,85.8813,85.8813,85.5792,85.6574,17227.10335281,0
+VFMV.US,D,20191211,000000,85.6931,85.7386,85.4563,85.6277,27822.185785196,0
+VFMV.US,D,20191212,000000,85.6455,86.0596,85.6356,85.6999,14245.217538665,0
+VFMV.US,D,20191213,000000,85.4027,85.7852,85.4027,85.7852,34918.549114052,0
+VFMV.US,D,20191216,000000,86.2557,86.3687,86.0209,86.2329,19915.242121622,0
+VFMV.US,D,20191217,000000,86.3409,86.4915,86.3409,86.3806,3588.5592651612,0
+VFMV.US,D,20191218,000000,86.5965,86.5965,86.4311,86.5441,12690.679910438,0
+VFMV.US,D,20191219,000000,86.652,86.7372,86.5291,86.6926,14361.303140773,0
+VFMV.US,D,20191220,000000,86.973,87.2682,86.973,87.2682,15280.902997471,0
+VFMV.US,D,20191223,000000,87.4683,87.4683,86.9442,86.9442,8326.8707111995,0
+VFMV.US,D,20191224,000000,87.0987,87.1375,87.0215,87.1375,4494.0269616027,0
+VFMV.US,D,20191226,000000,87.3068,87.3296,87.1177,87.2157,12291.951103197,0
+VFMV.US,D,20191227,000000,87.2098,87.3643,87.1463,87.3038,20647.08613491,0
+VFMV.US,D,20191230,000000,87.4683,87.4683,86.9928,87.1177,21487.949670179,0
+VFMV.US,D,20191231,000000,87.184,87.2306,87.0611,87.2306,5541.8257006286,0
+VFMV.US,D,20200102,000000,87.2989,87.2989,86.5916,86.9284,5265.2391356063,0
+VFMV.US,D,20200103,000000,86.652,87.1563,86.652,87.1067,24261.890840549,0
+VFMV.US,D,20200106,000000,86.9472,87.2394,86.8471,87.185,17738.889442103,0
+VFMV.US,D,20200107,000000,86.973,86.973,86.8511,86.8699,3748.0507880572,0
+VFMV.US,D,20200108,000000,86.9828,87.0126,86.8085,86.8085,5939.5450678504,0
+VFMV.US,D,20200109,000000,87.1375,87.279,87.0294,87.1384,6234.3015532026,0
+VFMV.US,D,20200110,000000,87.1375,87.4207,87.1375,87.2296,7683.8574195237,0
+VFMV.US,D,20200113,000000,87.4297,87.7596,87.4297,87.7596,9941.9747405266,0
+VFMV.US,D,20200114,000000,87.8022,87.8022,87.602,87.7546,4482.923121401,0
+VFMV.US,D,20200115,000000,87.8854,88.4372,87.8854,88.2311,7316.4212528518,0
+VFMV.US,D,20200116,000000,88.6165,88.8691,88.5303,88.8691,16319.616776332,0
+VFMV.US,D,20200117,000000,88.9592,89.1029,88.9285,88.975,11931.581016654,0
+VFMV.US,D,20200121,000000,88.7393,89.0741,88.7393,89.0028,6511.8975582432,0
+VFMV.US,D,20200122,000000,89.2544,89.2802,89.0929,89.0929,11404.653327086,0
+VFMV.US,D,20200123,000000,89.0929,89.4526,88.8503,89.4526,12864.30359359,0
+VFMV.US,D,20200124,000000,89.5873,89.5873,88.7492,89.0266,18851.292342303,0
+VFMV.US,D,20200127,000000,88.5877,88.8087,88.5511,88.6333,9554.3497734881,0
+VFMV.US,D,20200128,000000,88.8463,88.9592,88.7522,88.875,18351.619533229,0
+VFMV.US,D,20200129,000000,88.8373,89.0741,88.6363,88.6363,18397.044334054,0
+VFMV.US,D,20200130,000000,88.4104,88.8938,88.2341,88.8938,7269.9870120086,0
+VFMV.US,D,20200131,000000,88.6858,88.7849,87.9527,87.9527,4294.1578379734,0
+VFMV.US,D,20200203,000000,88.2103,88.4837,88.1192,88.1558,27077.219051669,0
+VFMV.US,D,20200204,000000,88.7393,88.7393,88.4184,88.4184,20844.936378503,0
+VFMV.US,D,20200205,000000,88.9038,89.0642,88.7839,89.0642,5086.568252362,0
+VFMV.US,D,20200206,000000,89.2872,89.3089,89.0028,89.0028,7145.8258897541,0
+VFMV.US,D,20200207,000000,88.7165,88.9136,88.4976,88.4976,6610.8226800395,0
+VFMV.US,D,20200210,000000,88.4282,88.8007,88.3708,88.8007,18225.439530938,0
+VFMV.US,D,20200211,000000,89.0464,89.1277,88.9136,88.984,2642.7139679865,0
+VFMV.US,D,20200212,000000,89.0563,89.0929,88.8087,89.0741,20004.072843234,0
+VFMV.US,D,20200213,000000,89.1435,89.5219,89.1435,89.4169,5284.4184959546,0
+VFMV.US,D,20200214,000000,89.6249,89.6249,89.3871,89.5962,3658.2106264259,0
+VFMV.US,D,20200218,000000,89.615,89.6913,89.4486,89.5774,9696.6808160726,0
+VFMV.US,D,20200219,000000,89.6625,89.8627,89.6051,89.6051,5909.2618673005,0
+VFMV.US,D,20200220,000000,89.5774,89.7676,89.2406,89.6606,3609.7575055461,0
+VFMV.US,D,20200221,000000,89.615,89.615,89.3793,89.5318,9677.5014557243,0
+VFMV.US,D,20200224,000000,87.9913,88.4758,87.8298,87.8943,12291.951103197,0
+VFMV.US,D,20200225,000000,88.1608,88.1608,85.8159,85.8556,12169.80886098,0
+VFMV.US,D,20200226,000000,86.0061,86.433,85.3057,85.3057,13063.163277201,0
+VFMV.US,D,20200227,000000,84.4538,84.5895,82.4675,82.4675,33634.541410737,0
+VFMV.US,D,20200228,000000,80.3455,80.8815,79.0894,80.5259,19955.619722355,0
+VFMV.US,D,20200302,000000,80.7537,83.6899,80.7537,83.6899,29497.856215623,0
+VFMV.US,D,20200303,000000,83.7455,84.6281,82.0346,82.6418,25630.691505402,0
+VFMV.US,D,20200304,000000,83.6127,85.3533,83.4304,85.3533,8072.4918265805,0
+VFMV.US,D,20200305,000000,83.7266,84.4676,82.953,83.3987,7275.0342121003,0
+VFMV.US,D,20200306,000000,81.6651,82.8371,81.0034,82.8371,14806.466188856,0
+VFMV.US,D,20200309,000000,80.4486,80.4486,77.8838,78.1522,25823.494548904,0
+VFMV.US,D,20200310,000000,80.3178,80.3178,77.0407,79.9929,20245.329007615,0
+VFMV.US,D,20200311,000000,78.3127,78.3127,75.9857,76.3859,17027.234229181,0
+VFMV.US,D,20200312,000000,72.0191,73.1535,69.3088,69.3088,24902.885252187,0
+VFMV.US,D,20200313,000000,72.0151,72.1004,68.3299,72.1004,79861.847050134,0
+VFMV.US,D,20200316,000000,61.1399,68.7391,61.1399,66.9678,21131.617343708,0
+VFMV.US,D,20200317,000000,65.4799,68.8421,64.7686,68.3597,17168.555831747,0
+VFMV.US,D,20200318,000000,66.105,66.425,62.0135,63.8314,15903.72748878,0
+VFMV.US,D,20200319,000000,63.5898,65.2788,62.8537,64.3892,15242.544276775,0
+VFMV.US,D,20200320,000000,65.2332,65.2332,61.335,61.335,18168.910889912,0
+VFMV.US,D,20200323,000000,61.7679,61.7679,58.1996,59.5013,32125.428583335,0
+VFMV.US,D,20200324,000000,61.3885,62.6486,60.7852,62.5663,28252.207233004,0
+VFMV.US,D,20200325,000000,62.6001,65.0054,62.1037,63.1231,15128.477554703,0
+VFMV.US,D,20200326,000000,64.3941,68.2963,64.3941,68.2002,10016.673301883,0
+VFMV.US,D,20200327,000000,66.5319,68.8183,66.5131,67.1629,14637.889705795,0
+VFMV.US,D,20200330,000000,67.4572,69.1096,67.4572,69.1096,33432.653407071,0
+VFMV.US,D,20200331,000000,68.756,68.9927,67.9605,68.3547,9460.4718517835,0
+VFMV.US,D,20200401,000000,66.1308,66.4348,65.6998,65.9187,9357.5089699139,0
+VFMV.US,D,20200402,000000,65.4433,67.1987,65.4433,67.1987,18052.825287803,0
+VFMV.US,D,20200403,000000,65.9831,66.1664,65.4333,66.0149,104015.72780872,0
+VFMV.US,D,20200406,000000,68.1438,69.7862,68.1438,69.7862,5920.3657075022,0
+VFMV.US,D,20200407,000000,71.0076,71.0076,69.4712,69.588,9417.0659309953,0
+VFMV.US,D,20200408,000000,69.8526,71.5278,69.8526,71.295,11312.794285418,0
+VFMV.US,D,20200409,000000,72.1925,73.2406,72.0389,73.1723,10546.629311506,0
+VFMV.US,D,20200413,000000,73.0979,73.0979,71.4179,72.0181,97523.009610825,0
+VFMV.US,D,20200414,000000,73.202,73.6893,72.8543,73.6893,4388.0357596781,0
+VFMV.US,D,20200415,000000,71.7487,72.3906,71.7487,71.8022,3796.503908937,0
+VFMV.US,D,20200416,000000,71.8368,72.4818,71.6011,72.4818,6239.3487532943,0
+VFMV.US,D,20200417,000000,73.7359,74.1788,73.5259,74.1788,3765.2112683688,0
+VFMV.US,D,20200420,000000,73.4893,74.0886,72.8889,73.2714,8142.1431878452,0
+VFMV.US,D,20200421,000000,71.8556,72.0122,71.5179,71.5446,3326.1048603955,0
+VFMV.US,D,20200422,000000,72.5333,72.9632,72.3055,72.7106,4874.5858485129,0
+VFMV.US,D,20200423,000000,72.6868,72.9543,72.248,72.5561,4724.1792857818,0
+VFMV.US,D,20200424,000000,72.5521,73.3248,72.3431,73.0633,10313.448667272,0
+VFMV.US,D,20200427,000000,73.5744,74.474,73.4377,74.474,4797.8684071198,0
+VFMV.US,D,20200428,000000,75.0753,75.0753,74.159,74.2907,12104.195259788,0
+VFMV.US,D,20200429,000000,75.1763,75.7816,74.8523,75.3953,16229.7766147,0
+VFMV.US,D,20200430,000000,73.7459,74.2907,73.5844,73.7696,7223.5527711655,0
+VFMV.US,D,20200501,000000,72.6155,72.6155,71.5912,71.9577,14156.386817052,0
+VFMV.US,D,20200504,000000,71.4565,72.2955,71.4565,72.2707,14746.909227775,0
+VFMV.US,D,20200505,000000,72.8711,73.6428,72.8711,73.0633,12423.17830558,0
+VFMV.US,D,20200506,000000,72.7146,72.775,72.3015,72.3015,6738.012122349,0
+VFMV.US,D,20200507,000000,73.0395,73.4705,72.9305,72.9305,4132.6474350407,0
+VFMV.US,D,20200508,000000,73.4695,74.2035,73.4695,74.2025,3077.7826158865,0
+VFMV.US,D,20200511,000000,73.9232,74.5899,73.9093,74.3432,8202.709588945,0
+VFMV.US,D,20200512,000000,74.0321,74.1084,72.7572,72.7572,1121.487860364,0
+VFMV.US,D,20200513,000000,72.4006,72.4006,70.7967,71.3346,5194.5783343233,0
+VFMV.US,D,20200514,000000,70.6055,71.397,70.1052,71.397,7550.6113371042,0
+VFMV.US,D,20200515,000000,71.504,72.1935,71.1503,72.1935,3270.5856593874,0
+VFMV.US,D,20200518,000000,73.8132,74.5829,73.8132,74.5493,21054.899902315,0
+VFMV.US,D,20200519,000000,74.4908,74.5493,73.2594,73.2594,3388.6901415319,0
+VFMV.US,D,20200520,000000,74.0807,74.4432,74.0807,74.2372,5145.1157734251,0
+VFMV.US,D,20200521,000000,74.2421,74.2421,73.6121,73.7498,2256.0984409663,0
+VFMV.US,D,20200522,000000,73.8994,73.9459,73.5744,73.9459,3213.0475783426,0
+VFMV.US,D,20200526,000000,75.4646,75.4646,74.4908,74.4908,11994.166297791,0
+VFMV.US,D,20200527,000000,75.1981,75.6102,74.157,75.6102,105796.38000105,0
+VFMV.US,D,20200528,000000,76.3522,76.8575,76.1164,76.1164,2574.0720467401,0
+VFMV.US,D,20200529,000000,75.6241,76.6584,75.5696,76.6098,9984.3712212965,0
+VFMV.US,D,20200601,000000,76.4295,76.9338,76.4295,76.5801,5954.6866681254,0
+VFMV.US,D,20200602,000000,76.8575,76.8575,76.1908,76.6792,8103.7844671487,0
+VFMV.US,D,20200603,000000,77.0486,77.4301,77.0486,77.1933,7924.1041438861,0
+VFMV.US,D,20200604,000000,77.1507,77.1507,76.3522,76.7554,4328.4787985966,0
+VFMV.US,D,20200605,000000,78.1086,78.4246,77.85,77.85,2877.9134922572,0
+VFMV.US,D,20200608,000000,78.2603,78.9904,78.0363,78.8715,170842.67590216,0
+VFMV.US,D,20200609,000000,78.2414,78.4038,77.9363,78.1562,7097.3727688743,0
+VFMV.US,D,20200610,000000,78.0512,78.1671,77.6589,77.8422,8695.3163178898,0
+VFMV.US,D,20200611,000000,76.2899,76.3205,74.1282,74.1282,12255.611262537,0
+VFMV.US,D,20200612,000000,75.5964,75.5964,73.9232,74.467,4353.7147990549,0
+VFMV.US,D,20200615,000000,72.8879,75.0555,72.8879,74.9475,4995.7186507124,0
+VFMV.US,D,20200616,000000,76.7336,76.7336,75.5934,76.2551,4683.8016850486,0
+VFMV.US,D,20200617,000000,76.2849,76.5711,75.7331,75.84,7953.3779044176,0
+VFMV.US,D,20200618,000000,75.2259,75.7915,75.2259,75.7886,2294.4571616628,0
+VFMV.US,D,20200619,000000,76.4196,76.4196,75.2021,75.5458,867.10897574499,0
+VFMV.US,D,20200622,000000,75.4844,75.9015,75.4844,75.9015,3146.4245371329,0
+VFMV.US,D,20200623,000000,76.2739,76.2739,75.6835,75.6835,3851.0136699268,0
+VFMV.US,D,20200624,000000,74.9872,75.2288,73.9697,74.474,3456.32262276,0
+VFMV.US,D,20200625,000000,74.0985,75.1437,74.0985,75.1437,8926.4780820872,0
+VFMV.US,D,20200626,000000,74.7484,74.9287,73.8043,73.8706,4233.5914368737,0
+VFMV.US,D,20200629,000000,74.0906,74.9455,74.0906,74.7533,2200.5792399582,0
+VFMV.US,D,20200630,000000,75.2061,75.9709,75.2061,75.9709,1580.7830687039,0
+VFMV.US,D,20200701,000000,76.0808,76.1868,75.9272,76.156,9161.677606358,0
+VFMV.US,D,20200702,000000,77.1369,77.1369,76.1492,76.1492,2043.1065970988,0
+VFMV.US,D,20200706,000000,77.0506,77.2002,76.3116,76.4444,2274.2683612962,0
+VFMV.US,D,20200707,000000,76.3403,76.3403,75.8797,75.8797,3867.1647102201,0
+VFMV.US,D,20200708,000000,75.8777,76.168,75.6469,75.9699,2205.6264400498,0
+VFMV.US,D,20200709,000000,75.1387,75.8648,75.1387,75.6568,5968.818828382,0
+VFMV.US,D,20200710,000000,75.4656,76.169,75.4656,76.169,1808.9165128464,0
+VFMV.US,D,20200713,000000,76.705,76.7723,75.6092,75.6092,5765.9213846977,0
+VFMV.US,D,20200714,000000,75.5626,76.4562,75.5626,76.4562,4706.0093654518,0
+VFMV.US,D,20200715,000000,77.0982,77.6183,77.0556,77.2528,4257.8179973136,0
+VFMV.US,D,20200716,000000,77.0506,77.0516,76.7534,77.0516,2179.3809995733,0
+VFMV.US,D,20200717,000000,77.54,77.7798,77.54,77.6371,4530.3668022625,0
+VFMV.US,D,20200720,000000,77.7798,78.075,77.7243,78.075,3352.3503008721,0
+VFMV.US,D,20200721,000000,78.2613,78.6654,78.2613,78.2989,4177.0627958472,0
+VFMV.US,D,20200722,000000,78.5207,78.5435,78.0601,78.5435,1797.8126726447,0
+VFMV.US,D,20200723,000000,78.4722,78.9339,78.0324,78.0324,2107.7107582719,0
+VFMV.US,D,20200724,000000,77.6847,77.7243,77.2448,77.3865,4884.6802486961,0
+VFMV.US,D,20200727,000000,77.3191,77.859,77.3191,77.8312,6115.1876310397,0
+VFMV.US,D,20200728,000000,78.176,78.5009,77.9343,77.9343,6432.1517967952,0
+VFMV.US,D,20200729,000000,78.6159,78.7526,78.5981,78.6515,6731.955482239,0
+VFMV.US,D,20200730,000000,78.0829,78.6069,78.0829,78.4752,1851.3129936162,0
+VFMV.US,D,20200731,000000,77.9829,78.5623,77.9829,78.5623,1683.7459505735,0
+VFMV.US,D,20200803,000000,78.8091,79.1211,78.6942,79.1211,8464.1545536923,0
+VFMV.US,D,20200804,000000,79.2518,79.6134,79.2518,79.6134,32309.14666667,0
+VFMV.US,D,20200805,000000,79.7125,79.8432,79.7125,79.8432,625.85281136425,0
+VFMV.US,D,20200806,000000,79.6085,80.0097,79.6085,80.0097,1564.6320284106,0
+VFMV.US,D,20200807,000000,79.9899,80.6536,79.9899,80.6536,3059.6126955565,0
+VFMV.US,D,20200810,000000,80.5397,80.6536,80.4951,80.5922,2131.9373187118,0
+VFMV.US,D,20200811,000000,80.6824,80.6834,79.5372,79.5372,6975.2305266564,0
+VFMV.US,D,20200812,000000,80.6358,80.6636,80.4238,80.4238,2012.8233965489,0
+VFMV.US,D,20200813,000000,80.4704,80.5001,80.3089,80.4238,1016.5060984577,0
+VFMV.US,D,20200814,000000,80.6358,80.6646,80.1157,80.5327,1910.8699546976,0
+VFMV.US,D,20200817,000000,80.9924,81.1737,80.9924,81.1361,1659.5193901336,0
+VFMV.US,D,20200818,000000,81.0925,81.256,80.8557,81.1787,4526.3290421892,0
+VFMV.US,D,20200819,000000,81.252,81.252,80.7903,80.7903,843.89185532341,0
+VFMV.US,D,20200820,000000,80.192,80.8439,80.192,80.8439,4932.1239295576,0
+VFMV.US,D,20200821,000000,80.3584,80.7348,80.3584,80.719,1274.9227431501,0
+VFMV.US,D,20200824,000000,81.3837,81.3837,80.8983,81.1014,2101.6541181619,0
+VFMV.US,D,20200825,000000,81.04,81.3064,81.031,81.2896,3974.165352163,0
+VFMV.US,D,20200826,000000,81.6245,81.6245,81.1271,81.5106,3372.5391012387,0
+VFMV.US,D,20200827,000000,81.7403,81.7691,81.5808,81.5808,1874.5301140378,0
+VFMV.US,D,20200828,000000,81.6829,81.6977,81.4431,81.6977,4843.2932079446,0
+VFMV.US,D,20200831,000000,81.7027,81.8097,81.6245,81.8097,922.62817675311,0
+VFMV.US,D,20200901,000000,81.6344,81.8552,81.5779,81.8552,3223.1419785259,0
+VFMV.US,D,20200902,000000,82.7687,83.2274,82.7687,83.2274,975.11905770624,0
+VFMV.US,D,20200903,000000,82.4705,82.4794,80.4803,80.9686,3163.5850174445,0
+VFMV.US,D,20200904,000000,80.8409,80.8409,78.9914,80.2207,1460.6597065227,0
+VFMV.US,D,20200908,000000,79.5282,79.5282,78.5603,78.5743,1876.5489940744,0
+VFMV.US,D,20200909,000000,79.6362,79.9731,79.6362,79.9731,1202.2430618304,0
+VFMV.US,D,20200910,000000,79.8185,79.8185,78.5693,78.6406,1359.7157046898,0
+VFMV.US,D,20200911,000000,78.7912,78.7912,78.2801,78.4464,921.61873673478,0
+VFMV.US,D,20200914,000000,78.6654,79.552,78.6654,79.3539,1387.980025203,0
+VFMV.US,D,20200915,000000,80.089,80.1256,79.7591,79.8829,3542.125024318,0
+VFMV.US,D,20200916,000000,79.7027,80.3198,79.7027,79.7878,3419.9827821001,0
+VFMV.US,D,20200917,000000,79.3282,79.3282,78.9339,79.1845,1048.8081790443,0
+VFMV.US,D,20200918,000000,78.2038,78.9606,78.2038,78.9606,1750.3689917832,0
+VFMV.US,D,20200921,000000,77.8045,77.9839,77.4003,77.9839,1643.3683498403,0
+VFMV.US,D,20200922,000000,78.069,78.7803,78.069,78.7803,1963.3608356508,0
+VFMV.US,D,20200923,000000,78.7803,78.7803,77.1398,77.1398,10446.694749692,0
+VFMV.US,D,20200924,000000,77.2062,77.9501,77.0803,77.4261,2687.129328793,0
+VFMV.US,D,20200925,000000,76.8099,78.3405,76.8099,78.3405,12548.348867853,0
+VFMV.US,D,20200928,000000,79.1557,79.3301,79.0389,79.1835,4808.9722473214,0
+VFMV.US,D,20200929,000000,78.9438,79.2241,78.9438,79.0785,2648.7706080964,0
+VFMV.US,D,20200930,000000,78.7704,79.9334,78.7704,79.5688,550.14480998954,0
+VFMV.US,D,20201001,000000,79.6204,79.8998,79.4946,79.8254,4424.3756003379,0
+VFMV.US,D,20201002,000000,79.3885,79.4331,79.2142,79.2142,3344.2747807254,0
+VFMV.US,D,20201005,000000,79.8146,80.4188,79.8146,80.4188,1681.7270705368,0
+VFMV.US,D,20201006,000000,80.4981,81.1073,79.9562,79.9562,3465.407582925,0
+VFMV.US,D,20201007,000000,80.4396,80.8745,80.4396,80.8487,1839.1997133962,0
+VFMV.US,D,20201008,000000,81.4521,81.4521,81.2213,81.358,1017.5155384761,0
+VFMV.US,D,20201009,000000,81.3273,82.09,81.3273,82.0623,3469.4453429983,0
+VFMV.US,D,20201012,000000,82.0128,83.2778,82.0128,83.1619,5430.7872986124,0
+VFMV.US,D,20201013,000000,82.409,83.0599,82.409,82.9321,5324.7960966878,0
+VFMV.US,D,20201014,000000,82.6498,82.8321,82.0653,82.2248,2770.9128503143,0
+VFMV.US,D,20201015,000000,81.8306,82.0227,81.1163,82.0227,1619.1417894004,0
+VFMV.US,D,20201016,000000,82.3704,82.3892,82.094,82.094,1337.5080242865,0
+VFMV.US,D,20201019,000000,81.7721,82.4338,80.7656,80.7656,3807.6077491386,0
+VFMV.US,D,20201020,000000,81.1817,81.5402,80.9508,81.0588,3724.8336676356,0
+VFMV.US,D,20201021,000000,81.1529,81.2362,81.0568,81.0568,787.36321429696,0
+VFMV.US,D,20201022,000000,80.6804,81.2808,80.6804,81.1559,3271.5950994057,0
+VFMV.US,D,20201023,000000,81.3491,81.5344,81.1717,81.5344,2527.6378058969,0
+VFMV.US,D,20201026,000000,80.7814,80.7814,80.1216,80.3455,3906.5328709349,0
+VFMV.US,D,20201027,000000,80.1018,80.721,80.1018,80.3346,1235.5545824352,0
+VFMV.US,D,20201028,000000,78.4028,78.6149,77.9967,77.9967,1323.3758640299,0
+VFMV.US,D,20201029,000000,77.2656,78.915,77.2656,78.6059,2085.5030778686,0
+VFMV.US,D,20201030,000000,78.5961,78.5961,77.5063,77.6688,4220.4687166354,0
+VFMV.US,D,20201102,000000,78.2117,78.7912,78.0651,78.6139,2125.8806786018,0
+VFMV.US,D,20201103,000000,80.1414,80.1414,79.9483,80.1414,942.81697711969,0
+VFMV.US,D,20201104,000000,81.6453,81.8048,81.3421,81.3421,3039.4238951899,0
+VFMV.US,D,20201105,000000,82.9776,82.9776,82.4418,82.4418,1020.5438585311,0
+VFMV.US,D,20201106,000000,82.9876,82.9876,82.4794,82.4794,1016.5060984577,0
+VFMV.US,D,20201109,000000,83.6157,83.9129,82.3229,82.3229,3153.4906172612,0
+VFMV.US,D,20201110,000000,81.7047,82.948,81.7047,82.5864,6779.3991631005,0
+VFMV.US,D,20201111,000000,82.8231,83.3977,82.8231,83.3561,4387.0263196597,0
+VFMV.US,D,20201112,000000,83.8078,83.8078,82.0802,82.3397,1611.0662692538,0
+VFMV.US,D,20201113,000000,82.3407,83.3799,82.3407,83.3799,2046.1349171538,0
+VFMV.US,D,20201116,000000,83.5374,83.7405,83.5096,83.6939,4922.0295293743,0
+VFMV.US,D,20201117,000000,83.5186,83.7306,83.3779,83.4353,2033.0121969155,0
+VFMV.US,D,20201118,000000,83.3541,83.3541,82.4308,82.4308,3154.5000572795,0
+VFMV.US,D,20201119,000000,81.8761,82.8221,81.8761,82.8221,3137.3395769679,0
+VFMV.US,D,20201120,000000,82.1961,82.8915,82.1961,82.7172,1763.4917120215,0
+VFMV.US,D,20201123,000000,82.6201,82.6201,82.2833,82.4586,171934.890002,0
+VFMV.US,D,20201124,000000,82.726,83.2492,82.726,83.2144,5268.2674556613,0
+VFMV.US,D,20201125,000000,82.6686,83.4353,82.6686,83.3581,6598.7093998195,0
+VFMV.US,D,20201127,000000,83.6701,83.7752,83.269,83.7752,4789.7928869732,0
+VFMV.US,D,20201130,000000,83.576,83.9535,83.5662,83.9337,14959.901071642,0
+VFMV.US,D,20201201,000000,84.7341,84.8659,84.7014,84.8263,1747.3406717283,0
+VFMV.US,D,20201202,000000,84.3299,84.5231,84.3299,84.4894,2494.326285292,0
+VFMV.US,D,20201203,000000,84.5795,84.5815,84.3032,84.3032,2760.818450131,0
+VFMV.US,D,20201204,000000,83.9723,85.1769,83.9723,85.1769,10181.212024871,0
+VFMV.US,D,20201207,000000,85.6901,85.6901,85.3433,85.382,649.06993178583,0
+VFMV.US,D,20201208,000000,85.5534,85.5682,85.4999,85.4999,1381.923385093,0
+VFMV.US,D,20201209,000000,85.6921,85.6921,84.8311,85.1888,1975.4741158707,0
+VFMV.US,D,20201210,000000,84.8539,85.0809,84.7638,85.0076,3798.5227889737,0
+VFMV.US,D,20201211,000000,84.8589,85.0333,84.8589,85.0333,445.16304808328,0
+VFMV.US,D,20201214,000000,85.2076,85.8446,84.8015,84.8441,2472.1186048888,0
+VFMV.US,D,20201215,000000,85.28,85.699,85.28,85.6733,777.26881411367,0
+VFMV.US,D,20201216,000000,85.5434,86.1696,85.5434,85.9229,2317.6742820844,0
+VFMV.US,D,20201217,000000,86.2963,86.6173,86.2963,86.5519,1430.3765059728,0
+VFMV.US,D,20201218,000000,86.3756,86.5975,86.3746,86.5975,1747.3406717283,0
+VFMV.US,D,20201221,000000,85.0134,85.8852,85.0134,85.8852,1864.4357138545,0
+VFMV.US,D,20201222,000000,85.8456,86.0566,85.8456,85.9744,2574.0720467401,0
+VFMV.US,D,20201223,000000,86.115,86.2924,86.115,86.1824,1968.4080357424,0
+VFMV.US,D,20201224,000000,86.2785,86.2785,86.2785,86.2785,127.18944230951,0
+VFMV.US,D,20201228,000000,86.337,86.8511,86.337,86.8363,1451.5747463577,0
+VFMV.US,D,20201229,000000,86.7659,86.7659,86.2983,86.5073,1929.0398750276,0
+VFMV.US,D,20201230,000000,87.3593,87.3593,86.5361,86.5361,4206.3365563788,0
+VFMV.US,D,20201231,000000,86.4786,87.073,86.3974,87.073,1174.9881813355,0
+VFMV.US,D,20210104,000000,86.2637,86.5539,86.2637,86.5539,700.55137272063,0
+VFMV.US,D,20210105,000000,85.91,86.9403,85.91,86.8789,18230.48673103,0
+VFMV.US,D,20210106,000000,85.9487,88.6778,85.9487,88.2143,3867.1647102201,0
+VFMV.US,D,20210107,000000,88.4024,89.3228,88.4024,89.3228,7771.6787011183,0
+VFMV.US,D,20210108,000000,89.3188,89.4258,88.7898,89.4258,2957.6592537053,0
+VFMV.US,D,20210111,000000,89.3931,89.3931,88.8363,88.985,1777.6238722781,0
+VFMV.US,D,20210112,000000,88.4114,88.9929,88.4114,88.9929,922.62817675311,0
+VFMV.US,D,20210113,000000,88.8869,88.9196,88.7502,88.773,4737.3020060201,0
+VFMV.US,D,20210114,000000,89.0662,89.2138,89.0345,89.0345,3385.6618214769,0
+VFMV.US,D,20210115,000000,87.9032,88.975,87.9032,88.5996,1062.9403393009,0
+VFMV.US,D,20210119,000000,89.2079,89.3634,89.2069,89.3406,1810.935392883,0
+VFMV.US,D,20210120,000000,90.0539,90.2104,90.0252,90.2045,21615.139112488,0
+VFMV.US,D,20210121,000000,89.7964,89.822,89.6071,89.7814,3081.8203759598,0
+VFMV.US,D,20210122,000000,89.6645,89.9835,89.6467,89.9835,746.98561356378,0
+VFMV.US,D,20210125,000000,89.296,90.5275,89.296,90.5275,1820.020353048,0
+VFMV.US,D,20210126,000000,90.3382,90.6552,90.2777,90.4531,1007.4211382928,0
+VFMV.US,D,20210127,000000,88.9067,89.4605,88.0796,88.0854,1763.4917120215,0
+VFMV.US,D,20210128,000000,89.1107,89.1107,87.9815,87.9815,6138.4047514613,0
+VFMV.US,D,20210129,000000,87.1067,87.3009,87.1067,87.1275,1195.1769817021,0
+VFMV.US,D,20210201,000000,87.3781,88.0597,87.2474,88.0211,7353.77053353,0
+VFMV.US,D,20210202,000000,88.352,89.0345,88.352,88.878,4317.374958395,0
+VFMV.US,D,20210203,000000,88.6016,88.7106,88.5937,88.7106,927.67537684475,0
+VFMV.US,D,20210204,000000,89.0048,89.2494,89.0048,89.2494,2488.2696451821,0
+VFMV.US,D,20210205,000000,89.6755,89.8865,89.6755,89.8865,708.62689286727,0
+VFMV.US,D,20210208,000000,90.4937,90.7989,90.4779,90.7989,1241.6112225452,0
+VFMV.US,D,20210209,000000,90.9692,91.4467,90.9692,91.2962,2085.5030778686,0
+VFMV.US,D,20210210,000000,91.4249,91.4249,91.1971,91.1971,708.62689286727,0
+VFMV.US,D,20210211,000000,91.6607,91.6607,91.3318,91.5567,3010.1501346584,0
+VFMV.US,D,20210212,000000,91.5082,91.6489,91.2328,91.6489,1848.2846735612,0
+VFMV.US,D,20210216,000000,90.7662,90.7662,90.7662,90.7662,510.7766492747,0
+VFMV.US,D,20210217,000000,90.3996,90.9029,90.3996,90.9029,3505.7851836581,0
+VFMV.US,D,20210218,000000,90.3184,90.9692,90.3184,90.6889,1557.5659482823,0
+VFMV.US,D,20210219,000000,90.6948,90.6948,90.2233,90.2233,14116.009216319,0
+VFMV.US,D,20210222,000000,89.297,89.3485,89.2674,89.2674,2065.314277502,0
+VFMV.US,D,20210223,000000,88.3282,89.1287,88.3282,89.1287,2027.9649968238,0
+VFMV.US,D,20210224,000000,89.3387,89.4684,89.3387,89.4684,667.23985211576,0
+VFMV.US,D,20210225,000000,88.0062,88.2163,88.0062,88.2163,336.1435261037,0
+VFMV.US,D,20210226,000000,87.9477,88.3816,87.6129,87.6129,3090.9053361247,0
+VFMV.US,D,20210301,000000,88.9067,89.305,88.9067,89.0781,1730.1801914167,0
+VFMV.US,D,20210302,000000,88.5055,88.8077,88.4154,88.4154,3428.0583022468,0
+VFMV.US,D,20210303,000000,87.6625,88.0013,87.4643,87.4643,1595.9246689788,0
+VFMV.US,D,20210304,000000,87.1988,87.5594,86.0665,86.0665,1311.2625838099,0
+VFMV.US,D,20210305,000000,86.6401,88.0449,86.6401,88.0449,1263.8189029485,0
+VFMV.US,D,20210308,000000,88.6333,89.0058,87.9943,87.9943,3631.9651859493,0
+VFMV.US,D,20210309,000000,89.4129,89.4129,88.7879,88.7879,2486.2507651454,0
+VFMV.US,D,20210310,000000,89.3446,89.4635,89.1791,89.193,3102.0091763264,0
+VFMV.US,D,20210311,000000,89.8409,90.0252,89.8409,89.8756,1364.7629047814,0
+VFMV.US,D,20210312,000000,89.7438,90.0936,89.7438,90.0936,260.43552472899,0
+VFMV.US,D,20210315,000000,90.0688,90.361,90.0678,90.361,1436.4331460828,0
+VFMV.US,D,20210316,000000,90.469,90.687,90.365,90.4224,2268.2117211862,0
+VFMV.US,D,20210317,000000,90.0252,90.0252,89.6745,89.9835,5756.8364245328,0
+VFMV.US,D,20210318,000000,89.6071,89.6071,89.0603,89.0603,1569.6792285023,0
+VFMV.US,D,20210319,000000,89.0613,89.5496,89.0613,89.505,767.17441393037,0
+VFMV.US,D,20210322,000000,90.1074,90.1074,89.8736,90.041,3057.5938155199,0
+VFMV.US,D,20210323,000000,89.9767,90.3015,89.6973,89.6973,2148.088359005,0
+VFMV.US,D,20210324,000000,89.4535,89.4535,89.088,89.088,1264.8283429668,0
+VFMV.US,D,20210325,000000,89.1247,89.508,89.1029,89.508,1535.3582678791,0
+VFMV.US,D,20210326,000000,89.5912,90.9642,89.5912,90.9642,1793.7749125714,0
+VFMV.US,D,20210329,000000,91.2278,91.2278,91.2278,91.2278,254.37888461902,0
+VFMV.US,D,20210330,000000,90.8127,90.8127,90.5898,90.5898,719.73073306889,0
+VFMV.US,D,20210331,000000,91.0723,91.4121,91.0614,91.0614,2920.3099730271,0
+VFMV.US,D,20210401,000000,91.3982,91.9243,91.3982,91.9243,2969.7725339252,0
+VFMV.US,D,20210405,000000,92.0748,93.0288,92.0748,93.0248,4971.4920902725,0
+VFMV.US,D,20210406,000000,93.0595,93.0595,92.6622,92.6622,1724.1235513067,0
+VFMV.US,D,20210407,000000,92.3592,92.373,92.2641,92.2641,1196.1864217204,0
+VFMV.US,D,20210408,000000,92.6018,92.6038,92.5395,92.6038,1141.6766607306,0
+VFMV.US,D,20210409,000000,92.5711,92.9159,92.5711,92.9159,469.38960852319,0
+VFMV.US,D,20210412,000000,92.8009,92.9555,92.8009,92.9555,992.27953801784,0
+VFMV.US,D,20210413,000000,93.0397,93.2596,93.0397,93.217,1036.6948988243,0
+VFMV.US,D,20210414,000000,93.3409,93.537,93.0496,93.0625,1712.0102710867,0
+VFMV.US,D,20210415,000000,93.8292,94.1562,93.8292,94.1562,380.5588869102,0
+VFMV.US,D,20210416,000000,94.7843,94.7843,94.6218,94.6218,313.93584570046,0
+VFMV.US,D,20210419,000000,94.8714,94.8714,94.1106,94.1413,2164.2393992983,0
+VFMV.US,D,20210420,000000,94.5297,94.5297,94.17,94.2889,3386.6712614953,0
+VFMV.US,D,20210421,000000,94.5891,94.6624,94.5891,94.6624,459.29520833989,0
+VFMV.US,D,20210422,000000,94.9982,94.9982,94.1562,94.1562,628.88113141924,0
+VFMV.US,D,20210423,000000,94.7159,94.8823,94.6346,94.6346,1268.8661030401,0
+VFMV.US,D,20210426,000000,94.385,94.4018,94.1849,94.1849,880.23169598327,0
+VFMV.US,D,20210427,000000,93.8966,93.9055,93.8392,93.8392,823.70305495682,0
+VFMV.US,D,20210428,000000,93.3498,93.6727,93.3121,93.4191,14076.641055605,0
+VFMV.US,D,20210429,000000,93.4875,93.7678,93.4875,93.7678,2258.117321003,0
+VFMV.US,D,20210430,000000,93.1625,93.1625,93.1625,93.1625,228.13344414245,0
+VFMV.US,D,20210503,000000,93.2834,94.1403,93.2834,93.9392,3876.249670385,0
+VFMV.US,D,20210504,000000,93.1101,93.431,93.1101,93.431,1838.1902733779,0
+VFMV.US,D,20210505,000000,93.6281,93.6529,93.4151,93.4151,3477.5208631449,0
+VFMV.US,D,20210506,000000,93.7708,94.0125,93.2646,94.0125,8156.2753481019,0
+VFMV.US,D,20210507,000000,93.9451,94.706,93.9451,94.4821,1277.9510632051,0
+VFMV.US,D,20210510,000000,94.8813,94.8813,94.1452,94.1452,985.21345788953,0
+VFMV.US,D,20210511,000000,93.4389,93.537,93.2101,93.2894,2555.9021264101,0
+VFMV.US,D,20210512,000000,92.4641,92.4641,92.1046,92.1046,1198.205301757,0
+VFMV.US,D,20210513,000000,93.5162,93.5162,93.4191,93.4191,1172.9693012988,0
+VFMV.US,D,20210514,000000,93.8392,94.3147,93.8392,94.3147,2169.28659939,0
+VFMV.US,D,20210517,000000,93.7223,94.0046,93.7223,93.8748,1467.725786651,0
+VFMV.US,D,20210518,000000,93.8104,93.9749,93.4191,93.4191,2237.9285206364,0
+VFMV.US,D,20210519,000000,92.4532,93.2596,92.4532,93.2596,7178.1279703406,0
+VFMV.US,D,20210520,000000,94.1601,94.4623,94.1314,94.2651,7729.2822203485,0
+VFMV.US,D,20210521,000000,94.3057,94.3057,94.1849,94.1849,628.88113141924,0
+VFMV.US,D,20210524,000000,94.3166,94.7357,94.3166,94.384,3994.3541525296,0
+VFMV.US,D,20210525,000000,93.8768,94.3543,93.8768,93.9848,3153.4906172612,0
+VFMV.US,D,20210526,000000,94.2483,94.3533,94.1997,94.2671,1931.0587550642,0
+VFMV.US,D,20210527,000000,94.394,94.5495,94.174,94.2137,2108.7201982902,0
+VFMV.US,D,20210528,000000,94.5593,94.6079,94.3444,94.3444,12435.291585801,0
+VFMV.US,D,20210601,000000,94.3364,94.4236,93.9848,93.9887,3259.4818191858,0
+VFMV.US,D,20210602,000000,93.9828,93.9828,93.8044,93.8292,1060.9214592642,0
+VFMV.US,D,20210603,000000,93.7807,94.0403,93.5756,94.0403,1370.8195448914,0
+VFMV.US,D,20210604,000000,94.4236,94.7248,94.4236,94.7248,957.95857739464,0
+VFMV.US,D,20210607,000000,95.1339,95.1339,94.7753,94.9704,1755.4161918749,0
+VFMV.US,D,20210608,000000,95.018,95.0477,94.8031,94.8932,1249.6867426918,0
+VFMV.US,D,20210609,000000,95.242,95.2696,95.0705,95.0705,2920.3099730271,0
+VFMV.US,D,20210610,000000,95.4856,95.759,95.2221,95.759,2878.9229322756,0
+VFMV.US,D,20210611,000000,95.6807,95.9235,95.6807,95.9235,1917.9360348259,0
+VFMV.US,D,20210614,000000,95.6323,95.9641,95.6223,95.9641,3716.758147489,0
+VFMV.US,D,20210615,000000,95.7432,95.7788,95.6699,95.7145,2451.9298045222,0
+VFMV.US,D,20210616,000000,95.5827,95.5827,94.9596,94.9734,3981.2314322913,0
+VFMV.US,D,20210617,000000,95.0844,95.0844,95.0844,95.0844,247.31280449071,0
+VFMV.US,D,20210618,000000,94.3067,94.3325,94.0532,94.0532,700.55137272063,0
+VFMV.US,D,20210621,000000,94.492,95.0042,94.492,95.0042,308.88864560881,0
+VFMV.US,D,20210622,000000,95.2221,95.237,94.8516,95.237,670.26817217075,0
+VFMV.US,D,20210623,000000,95.0755,95.0755,94.809,94.809,450.21024817493,0
+VFMV.US,D,20210624,000000,95.2904,95.4073,95.2904,95.3727,931.71313691807,0
+VFMV.US,D,20210625,000000,95.6223,95.9651,95.6223,95.9651,1415.2349056979,0
+VFMV.US,D,20210628,000000,95.9334,95.9731,95.9334,95.9591,1406.1499455329,0
+VFMV.US,D,20210629,000000,95.6411,96.079,95.6411,95.9641,1639.330589767,0
+VFMV.US,D,20210630,000000,95.2112,95.9829,95.2112,95.9631,2531.6755659702,0
+VFMV.US,D,20210701,000000,96.2751,96.4307,96.2751,96.3842,1479.839066871,0
+VFMV.US,D,20210702,000000,97.1638,97.1846,97.1539,97.1846,1067.9875393925,0
+VFMV.US,D,20210706,000000,96.6209,97.246,96.6209,97.246,1065.9686593559,0
+VFMV.US,D,20210707,000000,97.5779,97.6908,97.5531,97.6561,1087.1668997408,0
+VFMV.US,D,20210708,000000,96.8101,96.9776,96.8101,96.933,484.53120879813,0
+VFMV.US,D,20210709,000000,97.0945,97.5927,97.0945,97.5927,9426.1508911603,0
+VFMV.US,D,20210712,000000,97.2608,97.5244,97.2608,97.5244,1903.8038745693,0
+VFMV.US,D,20210713,000000,97.3975,97.3975,97.2569,97.2569,392.67216713015,0
+VFMV.US,D,20210714,000000,97.4936,97.4936,97.4936,97.4936,210.97296383085,0
+VFMV.US,D,20210715,000000,97.4471,97.5452,97.3481,97.5452,723.76849314221,0
+VFMV.US,D,20210716,000000,97.8058,97.8058,97.5332,97.556,2240.9568406914,0
+VFMV.US,D,20210719,000000,96.606,97.0172,96.3722,96.7814,1631.2550696204,0
+VFMV.US,D,20210720,000000,98.0019,98.0019,97.7146,97.7146,696.51361264731,0
+VFMV.US,D,20210721,000000,97.6611,97.6611,97.6611,97.6611,966.03409754127,0
+VFMV.US,D,20210722,000000,97.6859,97.9821,97.6859,97.9821,1407.1593855512,0
+VFMV.US,D,20210723,000000,98.8667,98.9955,98.8667,98.9955,266.49216483897,0
+VFMV.US,D,20210726,000000,99.154,99.154,98.9856,99.0054,1738.2557115633,0
+VFMV.US,D,20210727,000000,98.6686,98.7082,98.4506,98.6784,1396.0555453496,0
+VFMV.US,D,20210728,000000,98.5101,98.7478,98.5001,98.7478,2355.0235627626,0
+VFMV.US,D,20210729,000000,98.9756,98.9756,98.9658,98.9658,505.72944918305,0
+VFMV.US,D,20210730,000000,98.9955,98.9955,98.8667,98.8667,510.7766492747,0
+VFMV.US,D,20210802,000000,99.2332,99.2332,98.8568,98.8568,1173.9787413171,0
+VFMV.US,D,20210803,000000,98.7875,99.3917,98.7875,99.3917,1257.7622628385,0
+VFMV.US,D,20210804,000000,99.2332,99.2332,98.9856,98.9856,707.61745284894,0
+VFMV.US,D,20210805,000000,98.936,99.2332,98.936,99.2332,458.28576832156,0
+VFMV.US,D,20210806,000000,99.1243,99.1243,99.1243,99.1243,97.915681777955,0
+VFMV.US,D,20210809,000000,98.9262,99.0153,98.9262,98.936,1149.7521808772,0
+VFMV.US,D,20210810,000000,99.1936,99.1936,99.0153,99.0153,461.31408837655,0
+VFMV.US,D,20210811,000000,99.253,99.253,99.253,99.253,85.802401558002,0
+VFMV.US,D,20210812,000000,99.2432,99.471,99.2432,99.4611,2897.0928526055,0
+VFMV.US,D,20210813,000000,98.8469,99.9064,98.8469,99.8875,2849.649171744,0
+VFMV.US,D,20210816,000000,99.6786,100.442,99.6696,100.442,3417.9639020635,0
+VFMV.US,D,20210817,000000,100.184,100.313,100.026,100.313,2106.7013182535,0
+VFMV.US,D,20210818,000000,100.274,100.274,99.1441,99.1441,1048.8081790443,0
+VFMV.US,D,20210819,000000,99.4413,99.6298,99.4115,99.4115,428.00256777168,0
+VFMV.US,D,20210820,000000,100.174,100.174,100.174,100.174,326.04912592041,0
+VFMV.US,D,20210823,000000,100.402,100.66,100.382,100.432,6190.8956324144,0
+VFMV.US,D,20210824,000000,100.204,100.264,100.006,100.006,2009.7950764939,0
+VFMV.US,D,20210825,000000,100.254,100.254,100.016,100.036,2503.411245457,0
+VFMV.US,D,20210826,000000,99.7184,99.7184,99.3323,99.3323,689.44753251901,0
+VFMV.US,D,20210827,000000,99.253,100.016,99.253,100.016,1585.8302687955,0
+VFMV.US,D,20210830,000000,100.343,100.541,100.343,100.442,1319.3381039566,0
+VFMV.US,D,20210831,000000,100.59,100.59,100.372,100.531,1262.8094629301,0
+VFMV.US,D,20210901,000000,100.551,100.799,100.551,100.65,862.06177565334,0
+VFMV.US,D,20210902,000000,100.927,101.085,100.868,101.085,1115.431220254,0
+VFMV.US,D,20210903,000000,100.997,101.205,100.977,100.977,523.89936951298,0
+VFMV.US,D,20210907,000000,101.601,101.601,99.9363,99.9363,770.20273398536,0
+VFMV.US,D,20210908,000000,100.402,100.422,100.382,100.382,692.47585257399,0
+VFMV.US,D,20210909,000000,100.917,100.917,99.5701,99.5701,4011.5146328412,0
+VFMV.US,D,20210910,000000,99.4512,99.6199,99.1045,99.1045,948.87361722967,0
+VFMV.US,D,20210913,000000,99.1738,99.1738,98.6388,98.8964,1295.1115435167,0
+VFMV.US,D,20210914,000000,98.936,98.936,98.4803,98.4903,2883.9701323672,0
+VFMV.US,D,20210915,000000,98.8369,98.9856,98.8369,98.946,419.92704762505,0
+VFMV.US,D,20210916,000000,98.5497,98.7379,98.5497,98.7379,419.92704762505,0
+VFMV.US,D,20210917,000000,98.2237,98.2535,98.1504,98.2337,958.96801741297,0
+VFMV.US,D,20210920,000000,97.4986,97.4986,97.1241,97.1677,1640.3400297853,0
+VFMV.US,D,20210921,000000,97.5828,97.5828,97.1023,97.1023,2388.3350833674,0
+VFMV.US,D,20210922,000000,97.1043,97.4709,97.1043,97.3074,738.91009341715,0
+VFMV.US,D,20210923,000000,97.9919,97.9919,97.9919,97.9919,12.113280219953,0
+VFMV.US,D,20210924,000000,98.0662,98.0662,98.0662,98.0662,261.44496474732,0
+VFMV.US,D,20210927,000000,97.6185,97.6185,97.4431,97.4431,449.2008081566,0
+VFMV.US,D,20210928,000000,97.1083,97.7562,96.1008,96.1008,797.45761448026,0
+VFMV.US,D,20210929,000000,97.8454,97.8454,96.6824,96.6824,871.1467358183,0
+VFMV.US,D,20210930,000000,97.57,97.57,95.9057,95.9057,1115.431220254,0
+VFMV.US,D,20211001,000000,95.3697,96.5872,95.3697,96.391,2983.9046941818,0
+VFMV.US,D,20211004,000000,95.6837,95.6837,95.6778,95.6778,1163.8843411338,0
+VFMV.US,D,20211005,000000,96.6328,96.6328,96.3197,96.3197,2571.0437266851,0
+VFMV.US,D,20211006,000000,95.2518,96.6229,95.2518,96.6229,2161.2110792433,0
+VFMV.US,D,20211007,000000,97.8652,97.8652,97.3599,97.3599,1831.1241932496,0
+VFMV.US,D,20211008,000000,98.0514,98.0514,97.036,97.036,246.30336447238,0
+VFMV.US,D,20211011,000000,97.2172,97.2172,96.5397,96.5397,2299.5043617545,0
+VFMV.US,D,20211012,000000,96.185,96.7259,96.185,96.3009,946.85473719301,0
+VFMV.US,D,20211013,000000,96.616,96.8121,96.616,96.7913,1597.9435490155,0
+VFMV.US,D,20211014,000000,97.8552,97.9473,97.8552,97.9473,799.47649451691,0
+VFMV.US,D,20211015,000000,98.4705,98.4705,98.0444,98.0444,1919.9549148626,0
+VFMV.US,D,20211018,000000,97.9444,98.1594,97.9444,98.0276,1304.1965036816,0
+VFMV.US,D,20211019,000000,98.2931,98.7478,98.2931,98.7478,2860.7530119456,0
+VFMV.US,D,20211020,000000,99.4314,99.4314,99.3422,99.3422,799.47649451691,0
+VFMV.US,D,20211021,000000,99.4017,99.59,99.4017,99.59,543.07872986124,0
+VFMV.US,D,20211022,000000,99.9064,99.996,99.6885,99.9164,2469.0902848338,0
+VFMV.US,D,20211025,000000,100.105,100.224,99.9064,99.9064,1752.3878718199,0
+VFMV.US,D,20211026,000000,101.145,101.145,100.006,100.006,937.76977702805,0
+VFMV.US,D,20211027,000000,99.3819,99.471,99.0351,99.0351,2069.3520375753,0
+VFMV.US,D,20211028,000000,99.6298,99.6696,99.4512,99.6696,1931.0587550642,0
+VFMV.US,D,20211029,000000,99.8875,100.066,99.8875,100.066,3570.3893448312,0
+VFMV.US,D,20211101,000000,100.144,100.144,100.026,100.115,842.88241530508,0
+VFMV.US,D,20211102,000000,100.491,100.719,100.412,100.59,1571.6981085389,0
+VFMV.US,D,20211103,000000,101.075,101.225,101.075,101.225,276.58656502227,0
+VFMV.US,D,20211104,000000,101.601,101.601,101.363,101.551,2152.1261190784,0
+VFMV.US,D,20211105,000000,101.631,101.68,101.323,101.403,3654.1728663526,0
+VFMV.US,D,20211108,000000,101.125,101.393,101.125,101.393,1540.4054679707,0
+VFMV.US,D,20211109,000000,101.303,101.443,101.115,101.443,2905.1683727521,0
+VFMV.US,D,20211110,000000,101.581,101.581,101.453,101.453,1925.0021149542,0
+VFMV.US,D,20211111,000000,101.482,101.521,101.463,101.463,1449.5558663211,0
+VFMV.US,D,20211112,000000,102.096,102.096,101.918,101.918,272.54880494895,0
+VFMV.US,D,20211115,000000,101.789,102.176,101.789,101.928,967.0435375596,0
+VFMV.US,D,20211116,000000,102.324,102.414,102.245,102.245,1118.459540309,0
+VFMV.US,D,20211117,000000,101.997,102.027,101.849,102.027,1171.9598612805,0
+VFMV.US,D,20211118,000000,101.67,101.759,101.67,101.739,578.40913050277,0
+VFMV.US,D,20211119,000000,102.235,102.235,101.739,101.739,865.09009570833,0
+VFMV.US,D,20211122,000000,102.096,102.156,101.541,101.541,1200.2241817937,0
+VFMV.US,D,20211123,000000,101.621,101.621,101.621,101.621,318.9830457921,0
+VFMV.US,D,20211124,000000,101.433,101.591,101.343,101.591,457.27632830324,0
+VFMV.US,D,20211126,000000,101.007,101.007,99.9164,100.125,760.10833380207,0
+VFMV.US,D,20211129,000000,100.6,100.818,100.6,100.799,1413.2160256612,0
+VFMV.US,D,20211130,000000,99.4413,99.4413,98.4903,98.4903,603.645130961,0
+VFMV.US,D,20211201,000000,98.2337,98.2337,98.2337,98.2337,584.46577061274,0
+VFMV.US,D,20211202,000000,98.7478,99.6199,98.7181,99.253,1239.5923425085,0
+VFMV.US,D,20211203,000000,99.788,100.125,98.7478,99.253,10324.552507473,0
+VFMV.US,D,20211206,000000,100.095,100.452,100.095,100.274,1345.5835444331,0
+VFMV.US,D,20211207,000000,101.066,101.135,101.066,101.135,1854.3413136712,0
+VFMV.US,D,20211208,000000,101.215,101.403,101.215,101.403,867.10897574499,0
+VFMV.US,D,20211209,000000,100.987,101.066,100.699,100.699,3063.6504556298,0
+VFMV.US,D,20211210,000000,101.541,101.541,101.541,101.541,70.660801283061,0
+VFMV.US,D,20211213,000000,101.809,102.324,101.809,102.057,2904.1589327338,0
+VFMV.US,D,20211214,000000,101.393,101.492,101.363,101.492,476.45568865149,0
+VFMV.US,D,20211215,000000,102.878,102.948,102.878,102.948,446.17248810161,0
+VFMV.US,D,20211216,000000,103.641,103.641,103.156,103.473,1937.1153951742,0
+VFMV.US,D,20211217,000000,102.532,103.097,102.512,102.522,23944.926674792,0
+VFMV.US,D,20211220,000000,101.363,101.958,101.363,101.958,2548.8360462818,0
+VFMV.US,D,20211221,000000,102.68,102.68,102.116,102.622,3316.0104602122,0
+VFMV.US,D,20211222,000000,102.592,103.295,102.592,103.295,609.70177107098,0
+VFMV.US,D,20211223,000000,103.879,103.999,103.761,103.839,2202.5981199948,0
+VFMV.US,D,20211227,000000,104.613,104.949,104.613,104.949,839.85409525009,0
+VFMV.US,D,20211228,000000,105.197,105.296,104.92,105.009,2405.4955636791,0
+VFMV.US,D,20211229,000000,105.336,105.405,105.118,105.405,1706.9630709951,0
+VFMV.US,D,20211230,000000,105.89,105.89,105.256,105.256,1023.572178586,0
+VFMV.US,D,20211231,000000,105.9,105.9,105.118,105.138,2924.3477331004,0
+VFMV.US,D,20220103,000000,104.662,104.87,104.107,104.741,1394.036665313,0
+VFMV.US,D,20220104,000000,104.85,104.85,104.593,104.662,3048.5088553549,0
+VFMV.US,D,20220105,000000,104.157,104.89,103.473,103.473,3455.3131827417,0
+VFMV.US,D,20220106,000000,103.622,103.83,103.325,103.325,841.87297528675,0
+VFMV.US,D,20220107,000000,103.176,103.196,103.008,103.008,3827.7965495052,0
+VFMV.US,D,20220110,000000,102.225,102.72,101.967,102.72,2647.7611680781,0
+VFMV.US,D,20220111,000000,103.156,103.186,103.156,103.186,356.33232647029,0
+VFMV.US,D,20220112,000000,103.285,103.315,103.166,103.315,817.64641484684,0
+VFMV.US,D,20220113,000000,103.116,103.196,102.324,102.324,2265.1834011313,0
+VFMV.US,D,20220114,000000,101.908,102.284,101.551,102.284,2016.8611566222,0
+VFMV.US,D,20220118,000000,101.928,101.928,100.877,101.007,3388.6901415319,0
+VFMV.US,D,20220119,000000,101.274,101.413,100.877,100.877,786.35377427863,0
+VFMV.US,D,20220120,000000,101.809,101.809,99.8477,99.8477,6928.7962858133,0
+VFMV.US,D,20220121,000000,100.144,100.144,99.2728,99.3621,3512.8512637864,0
+VFMV.US,D,20220124,000000,98.6586,99.6099,97.6076,99.6099,6402.8780362636,0
+VFMV.US,D,20220125,000000,99.6,99.6,97.6423,98.2247,2359.0613228359,0
+VFMV.US,D,20220126,000000,99.253,99.253,97.2926,97.2926,2768.8939702776,0
+VFMV.US,D,20220127,000000,98.8171,98.8171,97.1192,97.2846,2609.4024473816,0
+VFMV.US,D,20220128,000000,96.5763,98.9756,96.5277,98.9756,2000.7101163289,0
+VFMV.US,D,20220131,000000,99.2828,100.303,99.253,100.303,23908.586834133,0
+VFMV.US,D,20220201,000000,99.788,100.362,99.7482,100.362,1548.4809881174,0
+VFMV.US,D,20220202,000000,100.541,101.175,100.511,101.105,2880.9418123122,0
+VFMV.US,D,20220203,000000,100.511,100.581,100.036,100.036,4234.600876892,0
+VFMV.US,D,20220204,000000,99.471,100.264,99.471,100.164,549.13536997121,0
+VFMV.US,D,20220207,000000,100.63,100.63,99.9462,99.9462,733.8628933255,0
+VFMV.US,D,20220208,000000,100.769,100.828,100.719,100.828,273.55824496728,0
+VFMV.US,D,20220209,000000,101.423,101.561,101.423,101.561,1706.9630709951,0
+VFMV.US,D,20220210,000000,100.887,100.887,99.6597,99.6597,261.44496474732,0
+VFMV.US,D,20220211,000000,99.6,99.6,98.6586,98.9955,830.76913508513,0
+VFMV.US,D,20220214,000000,98.9162,98.9162,97.8592,98.4585,3359.4163810004,0
+VFMV.US,D,20220215,000000,99.045,99.0747,98.936,98.936,706.60801283061,0
+VFMV.US,D,20220216,000000,98.5249,99.1936,98.3129,98.946,1627.2173095471,0
+VFMV.US,D,20220217,000000,97.6719,97.7968,97.6719,97.7968,304.85088553549,0
+VFMV.US,D,20220218,000000,97.8592,97.8592,97.0993,97.3936,879.22225596494,0
+VFMV.US,D,20220222,000000,96.5862,97.3163,96.5862,96.7735,5502.4575399138,0
+VFMV.US,D,20220223,000000,97.2767,97.2767,95.8056,95.8056,1358.7062646714,0
+VFMV.US,D,20220224,000000,94.9883,96.4188,94.702,96.4188,4165.9589556456,0
+VFMV.US,D,20220225,000000,95.9057,98.5437,95.9057,98.5437,992.27953801784,0
+VFMV.US,D,20220228,000000,98.2139,98.2555,97.4936,98.2555,2747.6957298927,0
+VFMV.US,D,20220301,000000,97.7205,98.3476,97.7205,97.7631,1681.7270705368,0
+VFMV.US,D,20220302,000000,99.5204,99.5403,99.3026,99.3026,1607.0285091805,0
+VFMV.US,D,20220303,000000,99.4611,99.4611,99.4611,99.4611,163.52928296937,0
+VFMV.US,D,20220304,000000,98.9063,99.6,98.9063,99.6,773.23105404035,0
+VFMV.US,D,20220307,000000,98.9262,98.9262,98.412,98.412,1659.5193901336,0
+VFMV.US,D,20220308,000000,98.1406,98.3129,96.8666,96.8666,580.42801053943,0
+VFMV.US,D,20220309,000000,97.4352,98.2387,97.4352,98.1198,520.87104945799,0
+VFMV.US,D,20220310,000000,97.2668,98.1792,97.2569,98.093,2689.1482088296,0
+VFMV.US,D,20220311,000000,98.099,98.412,97.3381,97.3381,949.883057248,0
+VFMV.US,D,20220314,000000,97.0697,97.3143,97.0697,97.3143,444.15360806495,0
+VFMV.US,D,20220315,000000,98.4605,98.6388,98.4605,98.6388,411.85152747841,0
+VFMV.US,D,20220316,000000,98.9756,99.3819,98.9756,99.3819,518.85216942133,0
+VFMV.US,D,20220317,000000,99.4017,100.234,99.4017,100.234,2348.9669226526,0
+VFMV.US,D,20220318,000000,100.402,100.957,100.402,100.957,362.38896658027,0
+VFMV.US,D,20220321,000000,101.255,101.255,100.655,100.886,1079.0913795942,0
+VFMV.US,D,20220322,000000,101.393,101.521,101.365,101.365,1880.5867541477,0
+VFMV.US,D,20220323,000000,100.917,100.917,100.362,100.362,1005.4022582561,0
+VFMV.US,D,20220324,000000,101.175,101.175,100.655,101.173,1126.5350604557,0
+VFMV.US,D,20220325,000000,101.581,101.959,101.581,101.959,13574.949366494,0
+VFMV.US,D,20220328,000000,102.086,102.35,102.046,102.35,776.25937409534,0
+VFMV.US,D,20220329,000000,102.968,103.397,102.76,103.397,1284.007703315,0
+VFMV.US,D,20220330,000000,103.424,103.424,102.849,103.082,2467.0714047971,0
+VFMV.US,D,20220331,000000,103.344,103.344,102.42,102.42,1830.1147532313,0
+VFMV.US,D,20220401,000000,103.265,103.265,102.235,103.149,1725.132991325,0
+VFMV.US,D,20220404,000000,103.791,103.791,102.735,102.92,2145.0600389501,0
+VFMV.US,D,20220405,000000,103.325,103.325,102.541,102.541,1406.1499455329,0
+VFMV.US,D,20220406,000000,102.107,103.166,102.106,103.1,2972.8008539802,0
+VFMV.US,D,20220407,000000,103.334,103.959,103.156,103.696,3323.0765403405,0
+VFMV.US,D,20220408,000000,102.928,103.854,102.928,103.564,2905.1683727521,0
+VFMV.US,D,20220411,000000,103.226,103.236,102.676,102.676,2964.7253338336,0
+VFMV.US,D,20220412,000000,103.563,103.563,102.472,102.666,932.7225769364,0
+VFMV.US,D,20220413,000000,102.961,103.409,102.961,103.409,251.35056456403,0
+VFMV.US,D,20220414,000000,103.761,103.761,102.898,102.898,809.57089470021,0
+VFMV.US,D,20220418,000000,102.67,102.67,102.202,102.202,1382.9328251113,0
+VFMV.US,D,20220419,000000,103.295,103.656,103.295,103.656,559.22977015451,0
+VFMV.US,D,20220420,000000,103.553,104.719,103.553,104.338,1968.4080357424,0
+VFMV.US,D,20220421,000000,104.82,104.84,103.57,103.57,1294.1021034983,0
+VFMV.US,D,20220422,000000,102.032,102.032,101.184,101.184,622.82449130926,0
+VFMV.US,D,20220425,000000,101.046,101.22,100.066,101.22,2276.2872413329,0
+VFMV.US,D,20220426,000000,100.372,100.372,99.4705,99.4705,2339.8819624876,0
+VFMV.US,D,20220427,000000,98.9262,99.5602,98.9262,99.3765,1114.4217802357,0
+VFMV.US,D,20220428,000000,100.432,100.656,100.432,100.656,935.75089699139,0
+VFMV.US,D,20220429,000000,99.7044,99.798,97.7879,97.7879,2638.6762079131,0
+VFMV.US,D,20220502,000000,97.8266,98.2935,96.4891,97.6371,8437.9091132158,0
+VFMV.US,D,20220503,000000,98.1931,98.1931,98.1006,98.1006,2729.5258095628,0
+VFMV.US,D,20220504,000000,98.3119,100.598,98.2721,100.598,1499.0184272192,0
+VFMV.US,D,20220505,000000,98.0197,98.2965,98.0197,98.2965,1829.1053132129,0
+VFMV.US,D,20220506,000000,98.0346,98.1844,97.6185,98.1844,2233.890760563,0
+VFMV.US,D,20220509,000000,96.8953,97.3351,96.6312,96.6312,3724.8336676356,0
+VFMV.US,D,20220510,000000,97.6482,97.6482,96.2513,96.2944,647.05105174917,0
+VFMV.US,D,20220511,000000,97.4203,97.4203,95.7263,95.7263,5342.9660170177,0
+VFMV.US,D,20220512,000000,95.9418,96.2019,95.0973,96.1523,4084.1943141609,0
+VFMV.US,D,20220513,000000,96.9656,97.3342,96.8854,97.3342,746.98561356378,0
+VFMV.US,D,20220516,000000,97.5888,98.1138,97.569,97.7265,2989.9613342918,0
+VFMV.US,D,20220517,000000,98.0742,98.8155,97.8266,98.8155,5098.681532582,0
+VFMV.US,D,20220518,000000,98.8171,98.8171,96.0717,96.0717,3623.8896658027,0
+VFMV.US,D,20220519,000000,95.241,95.6372,95.0329,95.5714,2692.1765288846,0
+VFMV.US,D,20220520,000000,95.5976,95.902,94.6664,95.902,1736.2368315266,0
+VFMV.US,D,20220523,000000,97.3411,97.3411,96.9402,96.9402,1148.7427408589,0
+VFMV.US,D,20220524,000000,97.1033,97.6086,97.1033,97.4508,1739.2651515816,0
+VFMV.US,D,20220525,000000,97.6874,98.0048,97.6874,97.9626,2167.2677193533,0
+VFMV.US,D,20220526,000000,98.9912,98.9912,98.9912,98.9912,69.651361264731,0
+VFMV.US,D,20220527,000000,100.351,100.351,100.351,100.351,503.71056914639,0
+VFMV.US,D,20220531,000000,99.4857,99.7233,99.4857,99.7233,609.70177107098,0
+VFMV.US,D,20220601,000000,99.3422,99.6597,99.2818,99.341,2077.427557722,0
+VFMV.US,D,20220602,000000,98.5397,100.134,98.5397,100.085,85453.13531166,0
+VFMV.US,D,20220603,000000,99.5602,99.8975,99.3323,99.4406,2894.0645325505,0
+VFMV.US,D,20220606,000000,99.6149,99.6149,99.4342,99.6079,1133.601140584,0
+VFMV.US,D,20220607,000000,99.793,100.286,99.793,100.286,247.31280449071,0
+VFMV.US,D,20220608,000000,99.793,99.996,99.146,99.146,1818.0014730113,0
+VFMV.US,D,20220609,000000,99.5502,99.5502,97.4475,97.4475,760.10833380207,0
+VFMV.US,D,20220610,000000,95.9245,96.5783,95.9245,96.2463,808.56145468188,0
+VFMV.US,D,20220613,000000,94.3394,94.3394,93.4181,93.4974,3133.3018168946,0
+VFMV.US,D,20220614,000000,94.4583,94.4781,92.6058,92.776,8525.7303948104,0
+VFMV.US,D,20220615,000000,93.1305,94.2701,93.1305,93.6064,28154.291551226,0
+VFMV.US,D,20220616,000000,91.6845,91.7043,91.2432,91.2432,3767.2301484055,0
+VFMV.US,D,20220617,000000,91.0802,92.1104,91.0802,91.9034,3546.1627843913,0
+VFMV.US,D,20220621,000000,93.4875,93.8629,92.9526,93.8176,19878.902280962,0
+VFMV.US,D,20220622,000000,94.5177,94.5177,94.1215,94.2348,639.98497162086,0
+VFMV.US,D,20220623,000000,95.0626,95.0662,94.28,95.0662,570.33361035613,0
+VFMV.US,D,20220624,000000,96.3802,97.101,96.3418,97.101,7953.3779044176,0
+VFMV.US,D,20220627,000000,97.0935,97.5095,97.0935,97.1725,2261.1456410579,0
+VFMV.US,D,20220628,000000,97.8464,97.8464,95.8958,95.8958,1311.2625838099,0
+VFMV.US,D,20220629,000000,96.0579,96.0831,95.9534,96.0831,939.7410991705,0
+VFMV.US,D,20220630,000000,96.1027,96.1027,95.8284,95.8284,709.5799101758,0
+VFMV.US,D,20220701,000000,96.4111,97.1179,95.7843,97.1179,775.9145759996,0
+VFMV.US,D,20220705,000000,97.0081,97.0081,94.9883,96.5963,8833.5663322027,0
+VFMV.US,D,20220706,000000,96.033,96.7495,96.033,96.7495,1247.2927316263,0
+VFMV.US,D,20220707,000000,97.217,97.217,97.1676,97.1676,535.7026800619,0
+VFMV.US,D,20220708,000000,97.0081,97.2071,96.8688,97.1247,1357.8505079993,0
+VFMV.US,D,20220711,000000,97.3265,97.3265,96.6101,96.6698,4357.9865304848,0
+VFMV.US,D,20220712,000000,96.8688,96.8688,95.9186,96.1182,1164.8769346937,0
+VFMV.US,D,20220713,000000,95.5654,96.1922,95.2769,95.9606,2668.4626933665,0
+VFMV.US,D,20220714,000000,95.5953,95.5953,94.6152,95.5431,2102.6078924756,0
+VFMV.US,D,20220715,000000,96.3176,96.7317,96.3176,96.7317,811.0920503001,0
+VFMV.US,D,20220718,000000,97.9533,97.9533,95.8416,95.8416,2016.1718127658,0
+VFMV.US,D,20220719,000000,96.8589,97.5579,96.8589,97.5579,702.5444153157,0
+VFMV.US,D,20220720,000000,97.227,97.787,97.227,97.5989,2272.4648398123,0
+VFMV.US,D,20220721,000000,98.1324,98.1324,97.3961,97.9326,11636.708498605,0
+VFMV.US,D,20220722,000000,98.3115,98.3115,97.217,97.6981,3618.25449948,0
+VFMV.US,D,20220725,000000,98.3115,98.3115,98.0827,98.1095,916.6244732016,0
+VFMV.US,D,20220726,000000,98.2096,98.4508,98.2096,98.4223,2500.6158874184,0
+VFMV.US,D,20220727,000000,98.6,99.4239,98.6,99.4239,861.3455850151,0
+VFMV.US,D,20220728,000000,100.023,100.023,99.2268,99.7571,3406.1845829827,0
+VFMV.US,D,20220729,000000,99.5303,100.073,99.5303,100.04,2983.0498206824,0
+VFMV.US,D,20220801,000000,100.331,100.431,99.6348,100.082,3389.0983811796,0
+VFMV.US,D,20220802,000000,99.6507,99.6547,99.2132,99.2132,7091.7788189808,0
+VFMV.US,D,20220803,000000,98.8687,99.8139,98.8687,99.6648,2689.5691779468,0
+VFMV.US,D,20220804,000000,99.6497,99.6497,99.3867,99.3867,2217.1859516258,0
+VFMV.US,D,20220805,000000,99.0478,99.396,99.0478,99.3798,674.4024358753,0
+VFMV.US,D,20220808,000000,99.9183,100.177,99.4457,99.6465,5890.7193392923,0
+VFMV.US,D,20220809,000000,100.291,100.291,99.3413,99.4844,8259.6709657574,0
+VFMV.US,D,20220810,000000,100.49,100.677,100.411,100.677,5193.2002774481,0
+VFMV.US,D,20220811,000000,101.157,101.157,100.535,100.613,1042.2583099891,0
+VFMV.US,D,20220812,000000,101.157,101.973,101.058,101.952,1651.3311507349,0
+VFMV.US,D,20220815,000000,102.391,102.609,101.873,102.609,2874.502185698,0
+VFMV.US,D,20220816,000000,102.739,103.266,102.739,102.998,4401.2045703397,0
+VFMV.US,D,20220817,000000,102.51,102.839,102.451,102.533,3060.4402641435,0
+VFMV.US,D,20220818,000000,102.232,102.807,102.232,102.807,3013.2019415114,0
+VFMV.US,D,20220819,000000,102.401,102.401,102.132,102.313,1234.2268126004,0
+VFMV.US,D,20220822,000000,101.222,101.237,100.684,100.761,4227.3273402258,0
+VFMV.US,D,20220823,000000,100.54,100.54,99.9899,99.9899,171.8670887253,0
+VFMV.US,D,20220824,000000,99.983,100.122,99.9223,100.068,4034.3537669202,0
+VFMV.US,D,20220825,000000,99.5751,100.992,99.5751,100.992,1236.236953989,0
+VFMV.US,D,20220826,000000,101.002,101.002,98.8125,98.8125,2129.7448012217,0
+VFMV.US,D,20220829,000000,98.5005,98.6299,97.9197,98.2229,5762.0702904219,0
+VFMV.US,D,20220830,000000,98.5005,98.5005,97.1971,97.3762,5338.9355281216,0
+VFMV.US,D,20220831,000000,97.3364,97.3364,96.7929,96.7929,1390.0127702169,0
+VFMV.US,D,20220901,000000,96.3465,96.9771,96.3465,96.9771,2674.4931175323,0
+VFMV.US,D,20220902,000000,95.8788,95.9532,95.8788,95.9532,789.9855657198,0
+VFMV.US,D,20220906,000000,95.3266,95.3266,95.3266,95.3266,585.9562147769,0
+VFMV.US,D,20220907,000000,96.0484,96.6859,96.0068,96.6646,1353.8302252221,0
+VFMV.US,D,20220908,000000,95.5654,96.6897,95.5654,96.5658,1820.1830273773,0
+VFMV.US,D,20220909,000000,97.4891,97.6457,97.3663,97.6457,5495.7265564324,0
+VFMV.US,D,20220912,000000,98.3315,98.5204,98.2219,98.3552,2318.6980917501,0
+VFMV.US,D,20220913,000000,96.0629,96.0629,95.4185,95.4185,671.3872237924,0
+VFMV.US,D,20220914,000000,95.7793,95.9833,95.6262,95.6262,16482.154315826,0
+VFMV.US,D,20220915,000000,94.7098,95.5853,94.7098,95.1166,1383.9823460511,0
+VFMV.US,D,20220916,000000,94.6192,94.9997,94.6003,94.9997,1673.4427060095,0
+VFMV.US,D,20220919,000000,94.9187,95.2845,94.5605,95.2845,3858.4663954177,0
+VFMV.US,D,20220920,000000,93.8964,94.4052,93.8964,94.4052,715.6103343416,0
+VFMV.US,D,20220921,000000,95.0779,95.0779,93.5073,93.5073,702.5444153157,0
+VFMV.US,D,20220922,000000,92.4612,93.0839,92.4612,93.0839,2069.4405595637,0
+VFMV.US,D,20220923,000000,91.81,91.83,91.09,91.75,12121,0
+VFMV.US,D,20220926,000000,91.645,91.7045,90.745,91.0057,3449,0
+VFMV.US,D,20220927,000000,91.2455,91.4463,90,90.337,4575,0
+VFMV.US,D,20220928,000000,91.36,91.8387,91.36,91.8387,2644,0
+VFMV.US,D,20220929,000000,90.37,90.37,89.94,90.3595,18533,0
+VFMV.US,D,20220930,000000,90.391,90.391,89.1642,89.1642,22775,0
+VFMV.US,D,20221003,000000,89.25,91.46,89.25,90.9657,5681,0
+VFMV.US,D,20221004,000000,92.7,93.0484,92.65,93.0484,7585,0
+VFMV.US,D,20221005,000000,91.16,92.85,91.16,92.5626,5416,0
+VFMV.US,D,20221006,000000,91.745,92.01,91.5206,91.5206,13133,0
+VFMV.US,D,20221007,000000,90.835,90.835,89.485,89.8525,13101,0
+VFMV.US,D,20221010,000000,89.86,90.26,89.61,89.939,4678,0
+VFMV.US,D,20221011,000000,89.74,90.399,89.74,90.19,1474,0
+VFMV.US,D,20221012,000000,90.29,90.299,89.6037,89.6037,1555,0
+VFMV.US,D,20221013,000000,87.69,92.05,87.69,91.843,2584,0
+VFMV.US,D,20221014,000000,90.7923,90.7923,90.7923,90.7923,91,0
+VFMV.US,D,20221017,000000,92.44,92.465,92.319,92.3361,1601,0
+VFMV.US,D,20221018,000000,93.475,93.475,92.9046,93.0145,1821,0
+VFMV.US,D,20221019,000000,92.58,92.5932,92.23,92.5932,734,0
+VFMV.US,D,20221020,000000,92.47,92.47,91.992,92.2448,882,0
+VFMV.US,D,20221021,000000,93.28,93.955,93.2,93.7956,4635,0
+VFMV.US,D,20221024,000000,94.93,94.93,94.7,94.7413,1032,0
+VFMV.US,D,20221025,000000,95.75,95.838,95.68,95.838,1270,0
+VFMV.US,D,20221026,000000,96.81,96.81,96.21,96.2322,3912,0
+VFMV.US,D,20221027,000000,97.27,97.27,95.97,95.97,3643,0
+VFMV.US,D,20221028,000000,97.9575,98.643,97.9575,98.643,468,0
+VFMV.US,D,20221031,000000,98.12,98.47,98.12,98.3993,2630,0
+VFMV.US,D,20221101,000000,98.91,98.91,98.01,98.343,13877,0
+VFMV.US,D,20221102,000000,99.03,99.03,96.978,96.978,2081,0
+VFMV.US,D,20221103,000000,96.215,96.215,95.8982,95.8982,839,0
+VFMV.US,D,20221104,000000,97.54,97.54,96.2832,96.695,1306,0
+VFMV.US,D,20221107,000000,97,97.59,97,97.48,11148,0
+VFMV.US,D,20221108,000000,97.73,97.755,97.371,97.6966,970,0
+VFMV.US,D,20221109,000000,97.71,97.73,96.8215,96.8215,1878,0
+VFMV.US,D,20221110,000000,99.125,99.6099,98.72,99.6099,1430,0
+VFMV.US,D,20221111,000000,99.805,99.805,98.36,98.7048,2829,0
+VFMV.US,D,20221114,000000,97.77,99.58,97.77,98.7648,3045,0
+VFMV.US,D,20221115,000000,99.95,100.06,99.3035,99.3035,6873,0
+VFMV.US,D,20221116,000000,99.145,99.45,99.04,99.1724,5599,0
+VFMV.US,D,20221117,000000,99.35,99.4078,99.045,99.4078,2773,0
+VFMV.US,D,20221118,000000,100.25,100.25,99.877,100.1684,2694,0
+VFMV.US,D,20221121,000000,99.36,100.81,99.36,100.6073,3486,0
+VFMV.US,D,20221122,000000,101.09,101.5119,101.05,101.5119,858,0
+VFMV.US,D,20221123,000000,101.74,101.7696,101.5974,101.7696,2058,0
+VFMV.US,D,20221125,000000,102.3144,102.3144,102.1354,102.1354,346,0
+VFMV.US,D,20221128,000000,101.8779,101.93,100.9894,101.0155,4283,0
+VFMV.US,D,20221129,000000,101.74,101.74,100.82,100.9325,1839,0
+VFMV.US,D,20221130,000000,100.96,102.7761,100.48,102.7761,48881,0
+VFMV.US,D,20221201,000000,102.665,102.665,102.665,102.665,461,0
+VFMV.US,D,20221202,000000,101.88,102.91,101.88,102.8599,3819,0
+VFMV.US,D,20221205,000000,101.765,101.765,101.15,101.3552,5667,0
+VFMV.US,D,20221206,000000,101.187,101.187,100.35,100.6365,2073,0
+VFMV.US,D,20221207,000000,100.82,100.88,100.6216,100.6216,7031,0
+VFMV.US,D,20221208,000000,100.79,100.832,100.79,100.832,480,0
+VFMV.US,D,20221209,000000,101.37,101.37,100.08,100.08,4104,0
+VFMV.US,D,20221212,000000,100.23,100.83,100.23,100.8119,2117,0
+VFMV.US,D,20221213,000000,103.47,103.47,100.61,100.992,7339,0
+VFMV.US,D,20221214,000000,100.835,101.74,100.578,100.7955,4062,0
+VFMV.US,D,20221215,000000,100.49,100.49,98.635,98.8451,5025,0
+VFMV.US,D,20221216,000000,98.776,99.02,97.67,98.2788,24084,0
+VFMV.US,D,20221219,000000,98.85,98.85,97.58,97.857,9181,0
+VFMV.US,D,20221220,000000,98.2279,98.23,98,98.0122,1111,0
+VFMV.US,D,20221221,000000,99.24,99.36,99.05,99.16,2591,0
+VFMV.US,D,20221222,000000,98.78,98.78,97.64,98.0065,3825,0
+VFMV.US,D,20221223,000000,98.64,98.64,98.32,98.607,2656,0
+VFMV.US,D,20221227,000000,98.675,98.89,98.29,98.781,3739,0
+VFMV.US,D,20221228,000000,99.28,99.33,97.6301,97.73,6907,0
+VFMV.US,D,20221229,000000,98.6,99.02,98.5999,98.792,696,0
+VFMV.US,D,20221230,000000,98.325,98.38,98.1,98.38,5361,0
+VFMV.US,D,20230103,000000,98.04,98.79,98.02,98.67,1869,0
+VFMV.US,D,20230104,000000,99.46,99.46,98.8099,98.93,2638,0
+VFMV.US,D,20230105,000000,98.178,98.6332,98.178,98.4265,1765,0
+VFMV.US,D,20230106,000000,100.135,100.625,100.135,100.4707,29994,0
+VFMV.US,D,20230109,000000,100.44,100.606,99.34,99.4708,2505,0
+VFMV.US,D,20230110,000000,99.75,99.8984,99.43,99.8984,1849,0
+VFMV.US,D,20230111,000000,100.2066,100.2066,100.2066,100.2066,325,0
+VFMV.US,D,20230112,000000,100.725,100.725,100.4145,100.4145,371,0
+VFMV.US,D,20230113,000000,100.35,100.7339,100.35,100.7339,4095,0
+VFMV.US,D,20230117,000000,101.01,101.01,100.41,100.5,28890,0
+VFMV.US,D,20230118,000000,100.5,100.5,98.7471,98.7471,1680,0
+VFMV.US,D,20230119,000000,98.65,98.78,98.3811,98.3811,3388,0
+VFMV.US,D,20230120,000000,98.445,99.2521,98.445,99.2521,4891,0
+VFMV.US,D,20230123,000000,98.73,99.932,98.73,99.5822,5629,0
+VFMV.US,D,20230124,000000,99.63,99.85,99.63,99.8306,6150,0
+VFMV.US,D,20230125,000000,99.44,99.8804,99.03,99.8804,4934,0
+VFMV.US,D,20230126,000000,99.64,100.012,99.595,99.942,8438,0
+VFMV.US,D,20230127,000000,99.425,99.85,99.4,99.5198,1486,0
+VFMV.US,D,20230130,000000,99.8,99.885,99.1332,99.1345,14257,0
+VFMV.US,D,20230131,000000,99.97,100.3197,99.97,100.3197,1990,0
+VFMV.US,D,20230201,000000,100.7,100.835,100.012,100.832,5558,0
+VFMV.US,D,20230202,000000,101.99,101.99,100.82,101.05,18547,0
+VFMV.US,D,20230203,000000,100.88,101.08,100.84,101.01,13727,0
+VFMV.US,D,20230206,000000,101.01,101.01,100.415,100.532,12030,0
+VFMV.US,D,20230207,000000,100,100.9366,99.75,100.9366,2435,0
+VFMV.US,D,20230208,000000,100.66,100.66,99.9382,99.9382,6189,0
+VFMV.US,D,20230209,000000,99.9201,99.9201,99.2748,99.2748,1787,0
+VFMV.US,D,20230210,000000,99.41,100.1359,99.37,100.1359,16945,0
+VFMV.US,D,20230213,000000,100.225,100.93,100.225,100.8259,1648,0
+VFMV.US,D,20230214,000000,101.32,101.32,100.27,100.315,5255,0
+VFMV.US,D,20230215,000000,100.42,100.499,99.928,100.498,4111,0
+VFMV.US,D,20230216,000000,100.35,100.37,100.02,100.0277,5012,0
+VFMV.US,D,20230217,000000,100.865,100.865,100.7871,100.7871,791,0
+VFMV.US,D,20230221,000000,99.56,100.21,99.56,99.8701,2867,0
+VFMV.US,D,20230222,000000,99.77,99.77,99.475,99.475,997,0
+VFMV.US,D,20230223,000000,100.41,100.41,99.035,99.688,2878,0
+VFMV.US,D,20230224,000000,98.21,99,98.21,99,1436,0
+VFMV.US,D,20230227,000000,99.68,99.68,98.8684,98.8684,3148,0
+VFMV.US,D,20230228,000000,98.7,98.805,98.4989,98.4989,1247,0
+VFMV.US,D,20230301,000000,98.32,98.32,98.3137,98.3137,588,0
+VFMV.US,D,20230302,000000,97.77,98.6209,97.77,98.6209,1147,0
+VFMV.US,D,20230303,000000,98.67,99.175,98.67,99.1062,1305,0
+VFMV.US,D,20230306,000000,99.8,99.8,98.62,98.7126,3069,0
+VFMV.US,D,20230307,000000,97.58,97.7578,97.58,97.7578,580,0
+VFMV.US,D,20230308,000000,97.358,97.5265,97.11,97.5265,1190,0
+VFMV.US,D,20230309,000000,97.71,97.71,96.3393,96.3393,1807,0
+VFMV.US,D,20230310,000000,95.9,96.01,95.35,95.4198,4547,0
+VFMV.US,D,20230313,000000,95.54,96.0032,94.92,94.92,4954,0
+VFMV.US,D,20230314,000000,96.226,96.226,95.655,95.9838,1250,0
+VFMV.US,D,20230315,000000,94.91,95.64,94.91,95.5764,2374,0
+VFMV.US,D,20230316,000000,96.3,96.89,96.3,96.89,7024,0
+VFMV.US,D,20230317,000000,96.17,96.17,95.4519,95.4519,2662,0
+VFMV.US,D,20230320,000000,96.01,97,96.01,96.7275,1783,0
+VFMV.US,D,20230321,000000,96.78,97.5,96.78,97.3382,54768,0
+VFMV.US,D,20230322,000000,97.31,97.59,95.924,95.924,3889,0
+VFMV.US,D,20230323,000000,95.02,95.39,94.55,94.8792,3675,0
+VFMV.US,D,20230324,000000,95.939,96.19,95.906,96.19,3226,0
+VFMV.US,D,20230327,000000,96.695,97.09,96.66,96.7529,1739,0
+VFMV.US,D,20230328,000000,96.85,96.85,96.552,96.6349,4074,0
+VFMV.US,D,20230329,000000,98.03,98.03,96.955,97.17,2394,0
+VFMV.US,D,20230330,000000,97.33,97.41,97.155,97.41,2787,0
+VFMV.US,D,20230331,000000,97.62,98.38,97.62,98.38,6692,0
+VFMV.US,D,20230403,000000,98.64,98.95,98.64,98.95,2111,0
+VFMV.US,D,20230404,000000,99.39,99.39,98.29,98.5111,4045,0
+VFMV.US,D,20230405,000000,99.06,99.29,98.905,99.1948,14105,0
+VFMV.US,D,20230406,000000,98.9,99.29,98.84,99.2,4577,0
+VFMV.US,D,20230410,000000,99.24,99.455,99.24,99.455,4933,0
+VFMV.US,D,20230411,000000,99.725,100,99.59,99.65,2700,0
+VFMV.US,D,20230412,000000,100.055,100.12,99.465,99.59,5096,0
+VFMV.US,D,20230413,000000,99.545,100.315,99.5,100.2306,2592,0
+VFMV.US,D,20230414,000000,99.6,99.6,99.4,99.5239,1072,0
+VFMV.US,D,20230417,000000,99.75,99.878,99.61,99.878,1929,0
+VFMV.US,D,20230418,000000,99.365,99.46,99.35,99.4529,16877,0
+VFMV.US,D,20230419,000000,99.43,99.43,99.14,99.223,2765,0
+VFMV.US,D,20230420,000000,98.42,98.9889,98.42,98.9889,2457,0
+VFMV.US,D,20230421,000000,99.1545,99.1545,98.81,99.1021,3804,0
+VFMV.US,D,20230424,000000,99.28,99.28,99,99.1208,2056,0
+VFMV.US,D,20230425,000000,98.07,98.815,98.07,98.3112,3280,0
+VFMV.US,D,20230426,000000,97.675,97.83,97.3969,97.3969,1207,0
+VFMV.US,D,20230427,000000,97.655,98.3852,97.655,98.3852,773,0
+VFMV.US,D,20230428,000000,98.95,98.95,98.5899,98.6811,1800,0
+VFMV.US,D,20230501,000000,97.85,99.265,97.85,98.9811,2140,0
+VFMV.US,D,20230502,000000,98.65,98.65,97.52,97.52,1241,0
+VFMV.US,D,20230503,000000,98.4,98.4,97.2243,97.2243,4991,0
+VFMV.US,D,20230504,000000,96.25,96.73,96.15,96.6084,2231,0
+VFMV.US,D,20230505,000000,97.57,97.76,97.39,97.7599,1856,0
+VFMV.US,D,20230508,000000,98.26,98.26,97.29,97.4155,2012,0
+VFMV.US,D,20230509,000000,97.175,97.33,97.089,97.089,960,0
+VFMV.US,D,20230510,000000,96.8,97.4695,96.8,97.4695,1473,0
+VFMV.US,D,20230511,000000,97.06,97.06,96.83,97.0397,7313,0
+VFMV.US,D,20230512,000000,96.68,97.18,96.68,97.18,9656,0
+VFMV.US,D,20230515,000000,97.305,97.305,97.2077,97.2077,649,0
+VFMV.US,D,20230516,000000,96.7617,96.98,96.6978,96.6978,1946,0
+VFMV.US,D,20230517,000000,96.4,97.5,96.4,97.36,5948,0
+VFMV.US,D,20230518,000000,97.55,97.87,97.11,97.8691,3192,0
+VFMV.US,D,20230519,000000,97.675,97.77,97.675,97.77,1162,0
+VFMV.US,D,20230522,000000,97.581,97.9,97.581,97.786,1174,0
+VFMV.US,D,20230523,000000,97.452,98.025,97.452,97.582,2274,0
+VFMV.US,D,20230524,000000,97,97.16,96.825,96.858,3333,0
+VFMV.US,D,20230525,000000,96.5,96.6579,96.36,96.6579,692,0
+VFMV.US,D,20230526,000000,96.07,97.265,96.07,97.1562,2238,0
+VFMV.US,D,20230530,000000,97.89,97.89,96.76,96.81,1864,0
+VFMV.US,D,20230531,000000,96.75,96.75,96.6137,96.6137,757,0
+VFMV.US,D,20230601,000000,96.9,97.205,96.9,97.0306,3083,0
+VFMV.US,D,20230602,000000,98.17,98.7712,98.11,98.7712,3158,0
+VFMV.US,D,20230605,000000,98.0632,98.0632,98.0632,98.0632,620,0
+VFMV.US,D,20230606,000000,98.355,98.735,98.355,98.735,1110,0
+VFMV.US,D,20230607,000000,99.46,99.73,99.45,99.6741,3485,0
+VFMV.US,D,20230608,000000,99.635,99.8215,99.635,99.8215,843,0
+VFMV.US,D,20230609,000000,100.04,100.04,99.675,99.7,1167,0
+VFMV.US,D,20230612,000000,99.4714,99.7116,99.4714,99.7116,1973,0
+VFMV.US,D,20230613,000000,99.3,100.06,99.3,100.045,2233,0
+VFMV.US,D,20230614,000000,100.34,100.34,99.535,99.5994,883,0
+VFMV.US,D,20230615,000000,100.23,100.6297,100.05,100.4789,830,0
+VFMV.US,D,20230616,000000,101.01,101.01,100.3401,100.4793,1950,0
+VFMV.US,D,20230620,000000,99.75,100.165,99.6519,99.6519,9415,0
+VFMV.US,D,20230621,000000,99.6062,99.63,99.31,99.31,1576,0
+VFMV.US,D,20230622,000000,99.2027,99.3371,99.01,99.3371,965,0
+VFMV.US,D,20230623,000000,97.64,98.41,97.64,97.7802,2972,0
+VFMV.US,D,20230626,000000,97.8541,97.8541,97.8541,97.8541,400,0
+VFMV.US,D,20230627,000000,98.06,98.613,98.06,98.54,4880,0
+VFMV.US,D,20230628,000000,98.76,98.76,98.07,98.2039,2713,0
+VFMV.US,D,20230629,000000,98.7499,99.12,98.7499,99.1066,4474,0
+VFMV.US,D,20230630,000000,100.36,100.36,99.735,99.7835,999,0
+VFMV.US,D,20230703,000000,99.8991,99.8991,99.8991,99.8991,311,0
+VFMV.US,D,20230705,000000,99.4348,99.4348,99.4348,99.4348,308,0
+VFMV.US,D,20230706,000000,98.77,98.77,98.5401,98.6567,2090,0
+VFMV.US,D,20230707,000000,98.69,98.955,98.2917,98.2917,4388,0
+VFMV.US,D,20230710,000000,98.81,98.945,98.7171,98.7171,2422,0
+VFMV.US,D,20230711,000000,98.965,99.46,98.965,99.46,1433,0
+VFMV.US,D,20230712,000000,99.671,99.937,99.671,99.6843,1323,0
+VFMV.US,D,20230713,000000,99.18,100.1548,99.18,100.1548,1832,0
+VFMV.US,D,20230714,000000,100.06,100.06,99.68,99.9646,3163,0
+VFMV.US,D,20230717,000000,100.67,100.67,99.97,100.0707,2290,0
+VFMV.US,D,20230718,000000,100.095,100.5354,100.095,100.5354,4338,0
+VFMV.US,D,20230719,000000,101,101.26,100.7945,100.98,4575,0
+VFMV.US,D,20230720,000000,100.98,101.42,100.98,101.3597,2017,0
+VFMV.US,D,20230721,000000,101.71,101.78,101.5512,101.5512,1722,0
+VFMV.US,D,20230724,000000,101.6,101.7346,101.54,101.6128,6268,0
+VFMV.US,D,20230725,000000,101.31,102,101.31,101.9152,2297,0
+VFMV.US,D,20230726,000000,101.845,101.8999,101.7341,101.7341,1262,0
+VFMV.US,D,20230727,000000,101.03,101.03,100.7642,100.7642,829,0
+VFMV.US,D,20230728,000000,101.66,101.68,101.3637,101.5974,3277,0
+VFMV.US,D,20230731,000000,101.4,101.46,101.28,101.4,11281,0
+VFMV.US,D,20230801,000000,101.185,101.44,101.185,101.4111,4396,0
+VFMV.US,D,20230802,000000,101,101,100.79,100.79,686,0
+VFMV.US,D,20230803,000000,100.685,100.7719,100.685,100.7719,702,0
+VFMV.US,D,20230804,000000,100.3552,100.3552,100.2852,100.2852,960,0
+VFMV.US,D,20230807,000000,100.1402,101.1411,100.1402,101.1411,4365,0
+VFMV.US,D,20230808,000000,100.395,100.79,100.395,100.7814,1707,0
+VFMV.US,D,20230809,000000,100.2219,100.2219,100.2219,100.2219,169,0
+VFMV.US,D,20230810,000000,101.28,101.28,100.1106,100.1106,1650,0
+VFMV.US,D,20230811,000000,100.21,100.575,100.21,100.4604,4403,0
+VFMV.US,D,20230814,000000,99.13,100.54,99.13,100.4675,1900,0
+VFMV.US,D,20230815,000000,100.0985,100.13,99.7873,99.7873,2823,0
+VFMV.US,D,20230816,000000,99.87,100.02,99.3239,99.3239,45105,0
+VFMV.US,D,20230817,000000,99.38,99.38,98.6084,98.6084,2121,0
+VFMV.US,D,20230818,000000,98.855,98.87,98.7975,98.7975,756,0
+VFMV.US,D,20230821,000000,98.584,98.79,98.584,98.6629,2666,0
+VFMV.US,D,20230822,000000,98.52,98.55,98.3001,98.3442,2234,0
+VFMV.US,D,20230823,000000,98.695,99.03,98.695,98.943,2563,0
+VFMV.US,D,20230824,000000,99.36,99.36,98.6937,98.6937,1823,0
+VFMV.US,D,20230825,000000,99.35,99.35,98.815,99.06,1686,0
+VFMV.US,D,20230828,000000,99.59,99.59,99.265,99.2781,1790,0
+VFMV.US,D,20230829,000000,98.59,99.96,98.59,99.8858,4154,0
+VFMV.US,D,20230830,000000,100.23,100.29,100.221,100.29,997,0
+VFMV.US,D,20230831,000000,100.93,100.93,99.9076,99.9076,2478,0
+VFMV.US,D,20230901,000000,100.35,100.435,100.06,100.2134,1390,0
+VFMV.US,D,20230905,000000,99.34,99.34,98.92,98.92,1660,0
+VFMV.US,D,20230906,000000,98.41,99.01,98.3987,98.5582,4044,0
+VFMV.US,D,20230907,000000,98.71,98.71,98.315,98.374,3847,0
+VFMV.US,D,20230908,000000,98.6687,98.6687,98.5509,98.5509,2528,0
+VFMV.US,D,20230911,000000,98.88,98.998,98.83,98.9027,1972,0
+VFMV.US,D,20230912,000000,98.801,98.83,98.585,98.6739,2895,0
+VFMV.US,D,20230913,000000,99.15,99.15,98.605,98.726,3624,0
+VFMV.US,D,20230914,000000,99.2817,99.76,99.2817,99.6751,2341,0
+VFMV.US,D,20230915,000000,99.565,99.565,98.68,98.68,3804,0
+VFMV.US,D,20230918,000000,98.83,99.07,98.7965,98.7965,2542,0
+VFMV.US,D,20230919,000000,98.76,98.97,98.75,98.8532,2858,0
+VFMV.US,D,20230920,000000,99.39,99.4148,98.78,98.78,1958,0
+VFMV.US,D,20230921,000000,97.755,97.755,97.4343,97.4343,2174,0
+VFMV.US,D,20230922,000000,97.39,97.5498,97.087,97.087,7203,0
+VFMV.US,D,20230925,000000,96.9307,97.2889,96.9307,97.2889,2210,0
+VFMV.US,D,20230926,000000,97.09,97.09,96.3853,96.3853,2688,0
+VFMV.US,D,20230927,000000,96.55,96.621,96.3898,96.3898,6002,0
+VFMV.US,D,20230928,000000,96.09,97.1399,96.09,96.7847,16675,0
+VFMV.US,D,20230929,000000,97.07,97.07,96.13,96.1676,1950,0
+VFMV.US,D,20231002,000000,95.62,95.7418,95.43,95.7304,6496,0
+VFMV.US,D,20231003,000000,95.545,95.545,95.01,95.0694,1068,0
+VFMV.US,D,20231004,000000,95.135,95.7083,95.135,95.7083,3663,0
+VFMV.US,D,20231005,000000,95.845,95.9218,95.34,95.7793,2986,0
+VFMV.US,D,20231006,000000,95.475,96.34,95.475,96.2163,982,0
+VFMV.US,D,20231009,000000,95.42,97.121,95.42,97.121,2297,0
+VFMV.US,D,20231010,000000,97.61,97.895,97.41,97.4858,2657,0
+VFMV.US,D,20231011,000000,97.62,97.6258,97.29,97.6258,1075,0
+VFMV.US,D,20231012,000000,97.62,97.6201,96.35,96.742,1113,0
+VFMV.US,D,20231013,000000,97.248,97.248,96.5048,96.6293,2992,0
+VFMV.US,D,20231016,000000,96.88,97.94,96.88,97.8109,2164,0
+VFMV.US,D,20231017,000000,97.27,98.38,97.27,98.12,1472,0
+VFMV.US,D,20231018,000000,98.04,98.04,97.42,97.426,3281,0
+VFMV.US,D,20231019,000000,96.84,96.84,96.5103,96.5103,357,0
+VFMV.US,D,20231020,000000,96.32,96.32,95.6668,95.6668,6863,0
+VFMV.US,D,20231023,000000,95.17,95.57,94.9938,94.9938,1820,0
+VFMV.US,D,20231024,000000,95.92,96.0207,95.86,96.0207,4951,0
+VFMV.US,D,20231025,000000,95.6748,96.06,95.38,95.7436,3644,0
+VFMV.US,D,20231026,000000,95.77,96.185,95.77,95.7817,3036,0
+VFMV.US,D,20231027,000000,96.01,96.01,94.32,94.5464,4064,0
+VFMV.US,D,20231030,000000,94.92,95.48,94.92,95.29,5676,0
+VFMV.US,D,20231031,000000,95.5,96.0199,95.5,96.0199,2756,0
+VFMV.US,D,20231101,000000,96.11,96.6102,96.11,96.6102,1070,0
+VFMV.US,D,20231102,000000,97.41,97.954,97.23,97.954,3560,0
+VFMV.US,D,20231103,000000,98.9,99.13,98.9,98.9714,1693,0
+VFMV.US,D,20231106,000000,98.86,98.918,98.21,98.918,2425,0
+VFMV.US,D,20231107,000000,99.1399,99.1399,98.741,98.8864,1282,0
+VFMV.US,D,20231108,000000,98.85,98.85,98.27,98.5635,3305,0
+VFMV.US,D,20231109,000000,98.64,98.64,97.91,97.985,1543,0
+VFMV.US,D,20231110,000000,98.135,98.7944,98.135,98.7944,979,0
+VFMV.US,D,20231113,000000,98.631,99.1,98.631,99.0081,2451,0
+VFMV.US,D,20231114,000000,100.41,100.4599,99.855,100.4599,1329,0
+VFMV.US,D,20231115,000000,100.685,100.685,100.01,100.1388,3093,0
+VFMV.US,D,20231116,000000,99.9022,99.9022,99.52,99.777,2603,0
+VFMV.US,D,20231117,000000,99.9948,100.24,99.9948,100.0098,2177,0
+VFMV.US,D,20231120,000000,99.7502,100.3558,99.75,100.3558,2512,0
+VFMV.US,D,20231121,000000,100.44,100.45,100.195,100.2805,3375,0
+VFMV.US,D,20231122,000000,100.93,100.93,100.8653,100.8653,1380,0
+VFMV.US,D,20231124,000000,101.0962,101.0962,101.0962,101.0962,92,0
+VFMV.US,D,20231127,000000,100.9197,100.9514,100.905,100.9514,1490,0
+VFMV.US,D,20231128,000000,100.791,100.9,100.5679,100.5679,1399,0
+VFMV.US,D,20231129,000000,101.19,101.19,100.6434,100.6434,3485,0
+VFMV.US,D,20231130,000000,101.21,101.5114,101.005,101.5114,3555,0
+VFMV.US,D,20231201,000000,101.44,102.4498,101.44,102.4498,4442,0
+VFMV.US,D,20231204,000000,101.77,103.0981,101.77,103.0981,1978,0
+VFMV.US,D,20231205,000000,103.19,103.19,102.67,102.7126,4188,0
+VFMV.US,D,20231206,000000,102.99,102.99,102.3322,102.3322,2702,0
+VFMV.US,D,20231207,000000,102.465,102.6,102.39,102.6,4269,0
+VFMV.US,D,20231208,000000,102.52,103.0199,102.52,102.7984,1378,0
+VFMV.US,D,20231211,000000,103.178,103.4375,103.165,103.4375,1971,0
+VFMV.US,D,20231212,000000,103.255,103.919,103.255,103.7384,2745,0
+VFMV.US,D,20231213,000000,103.928,105.0224,103.928,105.0224,1830,0
+VFMV.US,D,20231214,000000,104.71,104.75,104.2925,104.2925,3636,0
+VFMV.US,D,20231215,000000,104.27,104.27,103.58,103.7232,3679,0
+VFMV.US,D,20231218,000000,103.85,104.343,103.85,104.343,2776,0
+VFMV.US,D,20231219,000000,104.28,104.28,104.07,104.255,1909,0
+VFMV.US,D,20231220,000000,104.07,104.76,103.2231,103.2231,2920,0
+VFMV.US,D,20231221,000000,103.77,103.9284,103.23,103.9146,29468,0
+VFMV.US,D,20231222,000000,104.99,104.99,104.32,104.479,4372,0
+VFMV.US,D,20231226,000000,104.575,104.915,104.46,104.86,1856,0
+VFMV.US,D,20231227,000000,104.86,104.8912,104.66,104.67,2312,0
+VFMV.US,D,20231228,000000,104.81,105.04,104.7102,104.8583,18759,0
+VFMV.US,D,20231229,000000,103.55,104.76,103.55,104.6383,6086,0
+VFMV.US,D,20240102,000000,104.66,104.7548,104.5251,104.7548,1826,0
+VFMV.US,D,20240103,000000,105.11,105.11,104.4,104.53,3848,0
+VFMV.US,D,20240104,000000,104.54,104.7699,104.164,104.164,1535,0
+VFMV.US,D,20240105,000000,103.8598,103.8598,103.53,103.53,1973,0
+VFMV.US,D,20240108,000000,103.75,104.2934,103.58,104.2934,1141,0
+VFMV.US,D,20240109,000000,103.8281,104.08,103.76,103.9469,3916,0
+VFMV.US,D,20240110,000000,103.895,104.2,103.86,103.92,1956,0
+VFMV.US,D,20240111,000000,103.93,104.17,103.71,104.17,3473,0
+VFMV.US,D,20240112,000000,104.53,104.6981,104.43,104.6981,1214,0
+VFMV.US,D,20240116,000000,104.75,104.75,104.29,104.4289,1566,0
+VFMV.US,D,20240117,000000,104.495,104.65,104.2201,104.43,2381,0
+VFMV.US,D,20240118,000000,104.6397,105.1598,104.6397,105.1598,1313,0
+VFMV.US,D,20240119,000000,105,105.6989,105,105.6989,643,0
+VFMV.US,D,20240122,000000,106.06,106.37,106.06,106.354,1410,0
+VFMV.US,D,20240123,000000,106.64,106.64,106.4882,106.4882,1814,0
+VFMV.US,D,20240124,000000,106.77,106.77,105.897,105.897,4878,0
+VFMV.US,D,20240125,000000,107.78,107.78,105.88,106.2663,2481,0
+VFMV.US,D,20240126,000000,106.5161,106.56,106.32,106.4216,2940,0
+VFMV.US,D,20240129,000000,106.23,106.7268,105.96,106.6707,3493,0
+VFMV.US,D,20240130,000000,106.74,107.0127,106.74,107.0127,1478,0
+VFMV.US,D,20240131,000000,106.94,106.94,105.9465,105.9465,4013,0
+VFMV.US,D,20240201,000000,106.27,106.87,106.27,106.8554,1170,0
+VFMV.US,D,20240202,000000,107.58,107.58,106.29,106.8021,634,0
+VFMV.US,D,20240205,000000,106.04,106.14,105.88,105.88,1443,0
+VFMV.US,D,20240206,000000,106.296,106.4,106.16,106.2034,3339,0
+VFMV.US,D,20240207,000000,106.83,106.83,106.5681,106.5681,1683,0
+VFMV.US,D,20240208,000000,106.9,107.005,106.77,106.9267,1632,0
+VFMV.US,D,20240209,000000,107.32,107.4258,107.2867,107.4258,1503,0
+VFMV.US,D,20240212,000000,107.5,107.93,107.33,107.74,6985,0
+VFMV.US,D,20240213,000000,107.3,107.3,105.98,106.34,3957,0
+VFMV.US,D,20240214,000000,106.7619,107.23,106.44,107.1675,2609,0
+VFMV.US,D,20240215,000000,107.62,108.24,107.53,108.0976,3226,0
+VFMV.US,D,20240216,000000,107.595,108.04,107.595,107.6268,7099,0
+VFMV.US,D,20240220,000000,107.57,107.57,107.185,107.185,1117,0
+VFMV.US,D,20240221,000000,107.2,107.5416,107.08,107.5416,9796,0
+VFMV.US,D,20240222,000000,107.875,108.71,107.7995,108.6,3220,0
+VFMV.US,D,20240223,000000,109.05,109.27,108.41,109.1,41448,0
+VFMV.US,D,20240226,000000,108.9788,109.0492,108.75,109.0239,4420,0
+VFMV.US,D,20240227,000000,108.75,108.9236,108.6,108.8193,4655,0
+VFMV.US,D,20240228,000000,108.53,108.8101,108.53,108.7635,7344,0
+VFMV.US,D,20240229,000000,108.7635,109.2115,108.7,109.1094,4042,0
+VFMV.US,D,20240301,000000,108.91,109.66,108.91,109.5942,5003,0
+VFMV.US,D,20240304,000000,109.43,110.08,109.43,110.04,6237,0
+VFMV.US,D,20240305,000000,109.724,109.724,109.2794,109.2794,2377,0
+VFMV.US,D,20240306,000000,109.88,110.36,109.71,109.8389,1684,0
+VFMV.US,D,20240307,000000,110.32,110.71,110.1725,110.1725,2970,0
+VFMV.US,D,20240308,000000,110.38,110.6024,109.9946,109.9946,3545,0
+VFMV.US,D,20240311,000000,109.7,110.1199,109.7,109.98,3326,0
+VFMV.US,D,20240312,000000,110.03,110.52,110.03,110.51,4469,0
+VFMV.US,D,20240313,000000,110.34,110.71,110.2,110.55,3647,0
+VFMV.US,D,20240314,000000,109.84,109.95,109.69,109.76,2510,0
+VFMV.US,D,20240315,000000,109.63,109.8002,109.63,109.8002,1062,0
+VFMV.US,D,20240318,000000,110.185,110.185,109.7686,109.7686,2775,0
+VFMV.US,D,20240319,000000,109.92,110.3684,109.92,110.3684,3936,0
+VFMV.US,D,20240320,000000,110.7,111.03,110.1538,111.03,2823,0
+VFMV.US,D,20240321,000000,111.04,111.15,110.9028,110.9028,5846,0
+VFMV.US,D,20240322,000000,111.0199,111.0199,110.7129,110.7129,2271,0
+VFMV.US,D,20240325,000000,110.5,110.589,110.23,110.23,1984,0
+VFMV.US,D,20240326,000000,111.98,111.98,110.2553,110.2553,3742,0
+VFMV.US,D,20240327,000000,110.865,111.2898,110.78,111.2898,5221,0
+VFMV.US,D,20240328,000000,111.8415,111.8941,111.73,111.8941,1401,0
+VFMV.US,D,20240401,000000,112.37,112.37,111.15,111.45,5864,0
+VFMV.US,D,20240402,000000,110.76,110.765,110.221,110.5252,1569,0
+VFMV.US,D,20240403,000000,110.48,110.73,110.3611,110.3611,2429,0
+VFMV.US,D,20240404,000000,110.86,110.86,109.5534,109.5534,2090,0
+VFMV.US,D,20240405,000000,109.82,110.09,109.65,110.09,2181,0
+VFMV.US,D,20240408,000000,110.01,110.04,109.5,109.8381,79915,0
+VFMV.US,D,20240409,000000,109.526,109.7592,109.4401,109.7592,1555,0
+VFMV.US,D,20240410,000000,108.7,108.8516,108.53,108.8516,4958,0
+VFMV.US,D,20240411,000000,109,109.11,108.7,108.9067,2666,0
+VFMV.US,D,20240412,000000,108.31,108.31,107.605,107.6777,2011,0
+VFMV.US,D,20240415,000000,108.61,108.81,107.26,107.2998,7993,0
+VFMV.US,D,20240416,000000,107.255,107.64,107.255,107.38,1564,0
+VFMV.US,D,20240417,000000,107.7662,107.7662,107.09,107.1057,3447,0
+VFMV.US,D,20240418,000000,107.91,107.91,106.8001,107.0005,7409,0
+VFMV.US,D,20240419,000000,106.84,107.7796,106.84,107.728,3030,0
+VFMV.US,D,20240422,000000,107.92,108.3744,107.81,108.3063,1635,0
+VFMV.US,D,20240423,000000,108.89,109.42,108.89,109.25,3166,0
+VFMV.US,D,20240424,000000,109.26,109.73,109.145,109.6688,3934,0
+VFMV.US,D,20240425,000000,109.75,109.75,108.6201,109.2893,3491,0
+VFMV.US,D,20240426,000000,109.3,109.475,109.3,109.33,2559,0
+VFMV.US,D,20240429,000000,109.425,109.57,109.3001,109.4151,5258,0
+VFMV.US,D,20240430,000000,109.15,109.15,108.7042,108.7042,1100,0
+VFMV.US,D,20240501,000000,108.41,109.17,108.4076,108.4076,2552,0
+VFMV.US,D,20240502,000000,108.2404,108.6869,108.2404,108.6869,1810,0
+VFMV.US,D,20240503,000000,109.21,109.4426,108.81,109.4426,1888,0
+VFMV.US,D,20240506,000000,109.68,110.2,109.68,110.1506,1415,0
+VFMV.US,D,20240507,000000,110.93,110.9602,110.93,110.9602,3241,0
+VFMV.US,D,20240508,000000,111.1,111.35,111.1,111.1762,3473,0
+VFMV.US,D,20240509,000000,111.67,111.87,111.2441,111.87,5266,0
+VFMV.US,D,20240510,000000,111.929,111.93,111.67,111.8594,3428,0
+VFMV.US,D,20240513,000000,112.1322,112.1983,111.617,111.617,1205,0
+VFMV.US,D,20240514,000000,112.19,112.19,111.75,111.9102,2645,0
+VFMV.US,D,20240515,000000,113.55,113.55,112.48,112.5857,2168,0
+VFMV.US,D,20240516,000000,112.91,112.91,112.675,112.7958,2025,0
+VFMV.US,D,20240517,000000,112.6237,112.86,112.6237,112.8227,1996,0
+VFMV.US,D,20240520,000000,113.08,113.31,112.9706,112.9789,3205,0
+VFMV.US,D,20240521,000000,113.15,113.15,112.74,113.0243,2652,0
+VFMV.US,D,20240522,000000,112.85,113.43,112.85,113.19,857,0
+VFMV.US,D,20240523,000000,114.91,114.91,111.9458,111.9458,2789,0
+VFMV.US,D,20240524,000000,111.85,112.77,111.85,112.3866,3766,0
+VFMV.US,D,20240528,000000,112.04,112.1099,111.4,111.5839,1152,0
+VFMV.US,D,20240529,000000,110.39,110.99,110.39,110.6329,1934,0
+VFMV.US,D,20240530,000000,110.993,111.27,110.755,111.1498,1137,0
+VFMV.US,D,20240531,000000,111.79,112.3766,111.7622,112.3766,963,0
+VFMV.US,D,20240603,000000,112.75,112.75,111.76,112.31,3756,0
+VFMV.US,D,20240604,000000,112.31,112.3802,112.18,112.3802,2519,0
+VFMV.US,D,20240605,000000,112.9,113.0935,112.815,113.0935,1034,0
+VFMV.US,D,20240606,000000,113.66,113.66,113,113.0248,970,0
+VFMV.US,D,20240607,000000,113.25,113.26,112.74,112.7508,4904,0
+VFMV.US,D,20240610,000000,112.28,112.624,112.28,112.624,7820,0
+VFMV.US,D,20240611,000000,111.82,112.665,111.71,112.665,1352,0
+VFMV.US,D,20240612,000000,113.15,113.15,112.84,112.9346,2154,0
+VFMV.US,D,20240613,000000,112.97,112.97,112.58,112.7152,1626,0
+VFMV.US,D,20240614,000000,112.44,112.44,111.96,112.43,3460,0
+VFMV.US,D,20240617,000000,112.02,113.5,112.02,113.38,4886,0
+VFMV.US,D,20240618,000000,113.5,113.9,113.49,113.7288,3429,0
+VFMV.US,D,20240620,000000,113.6,113.99,113.6,113.9497,2150,0
+VFMV.US,D,20240621,000000,114.17,114.22,113.99,114.1816,2690,0
+VFMV.US,D,20240624,000000,115.05,115.25,114.783,114.783,3792,0
+VFMV.US,D,20240625,000000,114.84,114.84,114.135,114.3895,3358,0
+VFMV.US,D,20240626,000000,113.925,113.9556,113.69,113.9556,4489,0
+VFMV.US,D,20240627,000000,113.84,113.84,113.33,113.568,1688,0
+VFMV.US,D,20240628,000000,114.21,114.21,113.65,113.65,2425,0
+VFMV.US,D,20240701,000000,113.98,113.98,113.13,113.294,17953,0
+VFMV.US,D,20240702,000000,113.16,113.626,113.16,113.626,7323,0
+VFMV.US,D,20240703,000000,114.39,114.39,113.27,113.4358,1580,0
+VFMV.US,D,20240705,000000,114,114,113.24,113.5466,1335,0
+VFMV.US,D,20240708,000000,113.64,114,113.64,113.7011,3417,0
+VFMV.US,D,20240709,000000,114.4,114.4,113.32,113.32,6681,0
+VFMV.US,D,20240710,000000,113.765,114.1883,113.765,114.1883,2090,0
+VFMV.US,D,20240711,000000,114.68,115.05,114.67,114.874,1948,0
+VFMV.US,D,20240712,000000,115.44,116.07,115.44,115.53,3241,0
+VFMV.US,D,20240715,000000,115.95,116.2248,115.61,115.63,6185,0
+VFMV.US,D,20240716,000000,116.7594,117.56,116.75,117.4947,8309,0
+VFMV.US,D,20240717,000000,117.811,117.9399,117.595,117.595,2035,0
+VFMV.US,D,20240718,000000,118.09,118.09,116.71,117.1,2501,0
+VFMV.US,D,20240719,000000,116.355,116.355,115.78,115.9001,1746,0
+VFMV.US,D,20240722,000000,116.1,116.9211,116.1,116.9211,2336,0
+VFMV.US,D,20240723,000000,117.23,117.23,116.5382,116.5382,2041,0
+VFMV.US,D,20240724,000000,115.7,116.23,115.35,115.67,4894,0
+VFMV.US,D,20240725,000000,116.512,117.04,115.74,115.74,12526,0
+VFMV.US,D,20240726,000000,116.63,117.18,116.5052,116.7174,3580,0
+VFMV.US,D,20240729,000000,117.5,117.5,116.8456,116.9576,3708,0
+VFMV.US,D,20240730,000000,117.27,117.665,117.08,117.627,2291,0
+VFMV.US,D,20240731,000000,118.28,118.28,118.01,118.0582,851,0
+VFMV.US,D,20240801,000000,118.75,118.75,117.24,117.6111,2695,0
+VFMV.US,D,20240802,000000,116.63,117.26,115.55,116.5833,3817,0
+VFMV.US,D,20240805,000000,113.09,114.435,113.09,113.75,9594,0
+VFMV.US,D,20240806,000000,114.35,115.98,114.35,114.84,24503,0
+VFMV.US,D,20240807,000000,116.8,116.8,114.43,114.45,28610,0
+VFMV.US,D,20240808,000000,115.4,116.27,115.03,116.1799,4559,0
+VFMV.US,D,20240809,000000,116.35,116.7,116.04,116.42,6989,0
+VFMV.US,D,20240812,000000,117.58,117.58,116,116.0116,4659,0
+VFMV.US,D,20240813,000000,117.29,117.29,115.94,116.84,16623,0
+VFMV.US,D,20240814,000000,116.91,117.3578,116.91,117.3563,3033,0
+VFMV.US,D,20240815,000000,118.83,118.83,118.25,118.3507,3105,0
+VFMV.US,D,20240816,000000,119.31,119.31,118.41,119.04,43430,0
+VFMV.US,D,20240819,000000,119.36,119.65,119.15,119.65,6229,0
+VFMV.US,D,20240820,000000,119.51,120.04,119.06,120.04,6481,0
+VFMV.US,D,20240821,000000,120.09,120.09,119.6426,119.94,3597,0
+VFMV.US,D,20240822,000000,119.98,120.055,119.4484,119.5162,5589,0
+VFMV.US,D,20240823,000000,120.57,120.63,119.965,120.5102,6927,0
+VFMV.US,D,20240826,000000,120.75,121.03,120.3475,120.3475,2803,0
+VFMV.US,D,20240827,000000,120.59,120.59,120.375,120.538,3915,0
+VFMV.US,D,20240828,000000,120.8,120.845,120.2359,120.5287,2887,0
+VFMV.US,D,20240829,000000,122.11,122.11,120.505,120.845,3527,0
+VFMV.US,D,20240830,000000,121.105,121.92,120.8,121.87,12953,0
+VFMV.US,D,20240903,000000,121.48,121.48,120.7,120.74,5673,0
+VFMV.US,D,20240904,000000,120.86,120.94,120.38,120.7935,3863,0
+VFMV.US,D,20240905,000000,120.295,120.295,119.73,119.747,2508,0
+VFMV.US,D,20240906,000000,120.17,120.17,118.12,118.14,21150,0
+VFMV.US,D,20240909,000000,119.04,119.581,118.7501,119.27,11097,0
+VFMV.US,D,20240910,000000,120.97,120.97,118.93,119.423,4383,0
+VFMV.US,D,20240911,000000,118,119.13,117.46,119.03,16621,0
+VFMV.US,D,20240912,000000,119.21,119.95,119.21,119.87,2479,0
+VFMV.US,D,20240913,000000,120.52,121.07,120.33,121.07,6062,0
+VFMV.US,D,20240916,000000,122.34,122.34,121.28,121.6824,26376,0
+VFMV.US,D,20240917,000000,122,122,121,121.1444,9135,0
+VFMV.US,D,20240918,000000,120.985,121.85,120.7141,120.7141,5790,0
+VFMV.US,D,20240919,000000,122.22,122.22,120.99,121.18,7985,0
+VFMV.US,D,20240920,000000,123,123,120.99,121.4,5296,0
+VFMV.US,D,20240923,000000,121.59,121.77,121.49,121.6694,6229,0
+VFMV.US,D,20240924,000000,123,123,121.325,121.325,3846,0
+VFMV.US,D,20240925,000000,121.66,121.66,120.805,120.83,40630,0
+VFMV.US,D,20240926,000000,122.31,122.31,120.74,120.8477,2517,0
+VFMV.US,D,20240927,000000,121.3999,121.3999,121.0969,121.0969,3609,0
+VFMV.US,D,20240930,000000,121.13,121.62,120.54,121.62,4476,0
+VFMV.US,D,20241001,000000,121.15,121.58,121.15,121.56,22420,0
+VFMV.US,D,20241002,000000,121.63,121.64,121.27,121.3941,9690,0
+VFMV.US,D,20241003,000000,121.16,121.17,120.5,120.6305,4008,0
+VFMV.US,D,20241004,000000,120.99,121.24,120.65,121.24,6518,0
+VFMV.US,D,20241007,000000,120.9,120.9,119.76,119.9954,3047,0
+VFMV.US,D,20241008,000000,120.08,120.7483,120.08,120.7483,2397,0
+VFMV.US,D,20241009,000000,120.82,122.02,120.82,121.8043,2485,0
+VFMV.US,D,20241010,000000,121.48,121.48,121.2,121.344,1825,0
+VFMV.US,D,20241011,000000,122.19,122.19,121.79,122.1575,2325,0
+VFMV.US,D,20241014,000000,122.3,122.9429,122.3,122.9429,1767,0
+VFMV.US,D,20241015,000000,123.05,123.48,122.6799,122.6799,3278,0
+VFMV.US,D,20241016,000000,123.2286,123.3786,123.1444,123.3342,3178,0
+VFMV.US,D,20241017,000000,123.385,123.52,123.075,123.2253,6077,0
+VFMV.US,D,20241018,000000,123.04,123.3299,123.04,123.2625,7531,0
+VFMV.US,D,20241021,000000,123.19,123.22,122.47,122.4772,2036,0
+VFMV.US,D,20241022,000000,122.17,122.18,121.87,122.1799,4628,0
+VFMV.US,D,20241023,000000,121.66,122.235,121.66,122.1451,3833,0
+VFMV.US,D,20241024,000000,122.31,122.31,121.81,121.897,8747,0
+VFMV.US,D,20241025,000000,121.76,121.77,121.25,121.25,12543,0
+VFMV.US,D,20241028,000000,121.49,121.73,121.49,121.5454,2831,0
+VFMV.US,D,20241029,000000,121.41,122,121.23,121.7265,4703,0
+VFMV.US,D,20241030,000000,121.295,121.43,120.9704,120.9704,7877,0
+VFMV.US,D,20241031,000000,120.83,120.8507,120.3585,120.3585,3179,0
+VFMV.US,D,20241101,000000,121.165,121.165,120.5686,120.5686,2808,0
+VFMV.US,D,20241104,000000,120.74,120.74,120.4,120.42,3689,0
+VFMV.US,D,20241105,000000,120.72,121.5476,120.715,121.5476,5280,0
+VFMV.US,D,20241106,000000,123.56,124.22,123.56,124.2002,1715,0
+VFMV.US,D,20241107,000000,125.26,125.37,124.87,125.086,5694,0
+VFMV.US,D,20241108,000000,125.19,126.319,125.19,126.0449,2889,0
+VFMV.US,D,20241111,000000,126.21,126.55,126.14,126.1541,14236,0
+VFMV.US,D,20241112,000000,126.27,126.27,125.4299,125.7352,7013,0
+VFMV.US,D,20241113,000000,125.585,125.98,125.4257,125.4257,4738,0
+VFMV.US,D,20241114,000000,125.519,125.519,124.1056,124.1056,2846,0
+VFMV.US,D,20241115,000000,123.62,123.8,123.1707,123.1707,4630,0
+VFMV.US,D,20241118,000000,123.31,123.985,123.19,123.83,7446,0
+VFMV.US,D,20241119,000000,123.28,123.8919,123.0718,123.8919,10223,0
+VFMV.US,D,20241120,000000,123.92,124.54,123.67,124.54,6532,0
+VFMV.US,D,20241121,000000,125.23,125.83,124.94,125.762,7637,0
+VFMV.US,D,20241122,000000,126.33,126.69,126.2824,126.54,15183,0
+VFMV.US,D,20241125,000000,127.26,127.58,127.2149,127.29,5326,0
+VFMV.US,D,20241126,000000,127.59,127.9286,127.24,127.9286,3387,0
+VFMV.US,D,20241127,000000,128.25,128.36,127.57,127.57,3407,0
+VFMV.US,D,20241129,000000,127.85,127.98,127.7599,127.7599,1491,0
+VFMV.US,D,20241202,000000,127.1,127.78,127.1,127.53,4983,0
+VFMV.US,D,20241203,000000,127.31,127.36,127.24,127.27,2825,0
+VFMV.US,D,20241204,000000,127.11,127.47,127.05,127.3057,7720,0
+VFMV.US,D,20241205,000000,127.31,127.56,126.9107,126.9107,4541,0
+VFMV.US,D,20241206,000000,127.2,127.2,126.28,126.4431,3347,0
+VFMV.US,D,20241209,000000,125.93,125.93,125.3513,125.3513,11085,0
+VFMV.US,D,20241210,000000,124.99,125.57,124.99,125.22,7970,0
+VFMV.US,D,20241211,000000,125.32,125.52,125.01,125.01,13780,0
+VFMV.US,D,20241212,000000,125.24,125.24,124.91,124.99,11266,0
+VFMV.US,D,20241213,000000,124.775,124.87,124.66,124.79,5627,0
+VFMV.US,D,20241216,000000,125.14,125.14,124.34,124.42,15189,0
+VFMV.US,D,20241217,000000,124,124.2329,123.639,123.83,9843,0
+VFMV.US,D,20241218,000000,124.01,124.01,121.19,121.19,6237,0
+VFMV.US,D,20241219,000000,121.91,121.91,121.19,121.19,4767,0
+VFMV.US,D,20241220,000000,120.955,122.78,120.955,122.019,5927,0
+VFMV.US,D,20241223,000000,121.185,121.45,120.6,121.45,15570,0
+VFMV.US,D,20241224,000000,121.39,122.29,121.39,122.29,14428,0
+VFMV.US,D,20241226,000000,122.21,122.63,121.935,122.44,17143,0
+VFMV.US,D,20241227,000000,122.09,122.3478,121.215,121.74,15238,0
+VFMV.US,D,20241230,000000,120.1678,120.96,119.91,120.54,12318,0
+VFMV.US,D,20241231,000000,120.6975,120.786,120.29,120.5093,5329,0
+VFMV.US,D,20250102,000000,121.1329,121.19,120.135,120.42,11171,0
+VFMV.US,D,20250103,000000,121,121.485,120.8812,121.31,12259,0
+VFMV.US,D,20250106,000000,121.355,121.71,120.58,120.68,12174,0
+VFMV.US,D,20250107,000000,120.78,120.94,120.075,120.2624,11765,0
+VFMV.US,D,20250108,000000,120,121.0419,120,121.0419,12617,0
+VFMV.US,D,20250110,000000,120.37,120.53,119.28,119.38,9782,0
+VFMV.US,D,20250113,000000,119.3,119.9107,118.945,119.9107,13618,0
+VFMV.US,D,20250114,000000,120.17,120.74,119.955,120.74,44604,0
+VFMV.US,D,20250115,000000,121.7564,122.05,121.13,121.4372,4381,0
+VFMV.US,D,20250116,000000,121.77,122.3496,121.38,122.21,10508,0
+VFMV.US,D,20250117,000000,122.7377,123.12,122.65,122.7361,8501,0
+VFMV.US,D,20250121,000000,123.55,123.89,123.34,123.81,18874,0
+VFMV.US,D,20250122,000000,123.56,124.08,122.99,123,22705,0
+VFMV.US,D,20250123,000000,123.08,123.3095,122.525,123.3095,15453,0
+VFMV.US,D,20250124,000000,123.335,123.52,123.18,123.33,11448,0
+VFMV.US,D,20250127,000000,123.805,124.4,122.69,124.3656,10847,0
+VFMV.US,D,20250128,000000,124.23,124.63,123.6301,123.9658,9682,0
+VFMV.US,D,20250129,000000,124.19,124.3,123.671,123.671,8767,0
+VFMV.US,D,20250130,000000,125.2483,125.63,124.55,125.49,9844,0
+VFMV.US,D,20250131,000000,125.37,125.775,124.665,124.85,8627,0
+VFMV.US,D,20250203,000000,123.79,125.4875,123.57,125.22,6538,0
+VFMV.US,D,20250204,000000,125,125.5,125,125.5,9714,0
+VFMV.US,D,20250205,000000,125.6,126.33,125.44,126.2925,18539,0
+VFMV.US,D,20250206,000000,125.9885,126.33,125.61,125.9182,5128,0
+VFMV.US,D,20250207,000000,126.17,126.17,125.51,125.53,4639,0
+VFMV.US,D,20250210,000000,125.885,126.24,125.65,125.9328,7922,0
+VFMV.US,D,20250211,000000,125.988,126.3407,125.94,126.3407,4095,0
+VFMV.US,D,20250212,000000,125.64,126.325,125.64,126.0867,8929,0
+VFMV.US,D,20250213,000000,126.3899,127.28,126.3899,127.28,11236,0
+VFMV.US,D,20250214,000000,127.73,127.73,126.5652,126.5652,5664,0
+VFMV.US,D,20250218,000000,126.38,126.89,126.018,126.85,10428,0
+VFMV.US,D,20250219,000000,127.28,127.8293,126.77,127.76,5459,0
+VFMV.US,D,20250220,000000,127.3,127.99,127.3,127.96,11882,0
+VFMV.US,D,20250221,000000,127.99,128.07,127.25,127.412,7869,0
+VFMV.US,D,20250224,000000,127.465,128.46,127.465,127.94,15708,0
+VFMV.US,D,20250225,000000,128.18,128.44,127.935,128.2699,15738,0
+VFMV.US,D,20250226,000000,128.035,128.65,127.43,127.43,10642,0
+VFMV.US,D,20250227,000000,127.12,127.61,126.6499,126.6499,19628,0
+VFMV.US,D,20250228,000000,126.74,128.06,126.36,128.06,16594,0
+VFMV.US,D,20250303,000000,128.42,128.81,127.23,127.61,23977,0
+VFMV.US,D,20250304,000000,127.34,127.69,126.3577,126.3577,19687,0
+VFMV.US,D,20250305,000000,126,126.965,125.5,126.82,12742,0
+VFMV.US,D,20250306,000000,126.045,126.25,125.3459,125.9782,15117,0
+VFMV.US,D,20250307,000000,126.0499,127.59,125.72,127.46,22189,0
+VFMV.US,D,20250310,000000,127.035,128.0082,125.7635,126.62,56216,0
+VFMV.US,D,20250311,000000,126.13,126.3,124.16,124.49,221353,0
+VFMV.US,D,20250312,000000,124,124.6,123.105,123.56,30693,0
+VFMV.US,D,20250313,000000,123.52,124.1074,122.78,123.12,23620,0
+VFMV.US,D,20250314,000000,123.349,124.5,123.2596,124.5,18118,0
+VFMV.US,D,20250317,000000,124.675,126.17,124.4,125.74,13675,0
+VFMV.US,D,20250318,000000,125.54,125.98,125.005,125.5,40620,0
+VFMV.US,D,20250319,000000,125.53,126.25,125.2561,126.01,16385,0
+VFMV.US,D,20250320,000000,125.465,125.94,125.2613,125.56,20579,0
+VFMV.US,D,20250321,000000,124.93,125.041,124.48,124.92,10184,0
+VFMV.US,D,20250324,000000,125.63,126.21,125.33,126.091,26593,0
+VFMV.US,D,20250325,000000,125.69,125.89,125.369,125.5234,33051,0
+VFMV.US,D,20250326,000000,125.87,126.25,125.47,125.9111,16025,0
+VFMV.US,D,20250327,000000,126.2,126.71,125.785,126.511,24677,0
+VFMV.US,D,20250328,000000,126.34,126.6099,125.33,125.5698,19285,0
+VFMV.US,D,20250331,000000,125,126.905,125,126.74,57353,0
+VFMV.US,D,20250401,000000,126.425,127.08,125.83,126.69,32779,0
+VFMV.US,D,20250402,000000,126.12,126.8,125.98,126.73,18061,0
+VFMV.US,D,20250403,000000,125.55,125.5822,124.07,124.34,18139,0
+VFMV.US,D,20250404,000000,122.71,122.71,117.71,117.71,47427,0
+VFMV.US,D,20250407,000000,114.5,119.38,113.43,116.05,118629,0
+VFMV.US,D,20250408,000000,118.6776,118.88,113.49,114.53,253863,0
+VFMV.US,D,20250409,000000,113.4628,120.688,112.97,120.26,45365,0
+VFMV.US,D,20250410,000000,119.025,119.2,115.73,118.3121,16214,0
+VFMV.US,D,20250411,000000,117.575,120.3229,117.5501,120.04,11347,0
+VFMV.US,D,20250414,000000,121.51,121.9,120.67,121.49,19760,0
+VFMV.US,D,20250415,000000,121.909,122.01,121.14,121.27,27137,0
+VFMV.US,D,20250416,000000,121.305,121.81,119.43,120.03,19111,0
+VFMV.US,D,20250417,000000,120.2635,121.63,120.14,120.78,28511,0
+VFMV.US,D,20250421,000000,120.225,120.225,117.76,118.85,23780,0
+VFMV.US,D,20250422,000000,119.46,121.01,119.46,120.9,16447,0
+VFMV.US,D,20250423,000000,121.8,122.43,120.5301,121.27,19043,0
+VFMV.US,D,20250424,000000,121.0348,122.07,121.0348,121.9494,41960,0
+VFMV.US,D,20250425,000000,121.295,121.91,120.58,121.83,18339,0
+VFMV.US,D,20250428,000000,122.095,122.26,121.32,122.26,10605,0
+VFMV.US,D,20250429,000000,121.705,123.43,121.705,123.2016,13845,0
+VFMV.US,D,20250430,000000,122.72,123.9,121.6149,123.9,37731,0
+VFMV.US,D,20250501,000000,123.33,123.78,122.9693,122.98,18372,0
+VFMV.US,D,20250502,000000,123.86,124.18,123.72,124.14,17915,0
+VFMV.US,D,20250505,000000,123.415,124.27,123.415,123.803,17212,0
+VFMV.US,D,20250506,000000,124.625,124.625,122.98,123.19,13694,0
+VFMV.US,D,20250507,000000,123.65,124.399,123.53,124.13,86516,0
+VFMV.US,D,20250508,000000,124.5,124.8462,123.8,123.85,28718,0
+VFMV.US,D,20250509,000000,124.145,124.32,123.8,124.05,21471,0
+VFMV.US,D,20250512,000000,125.225,125.63,124.38,125.26,31222,0
+VFMV.US,D,20250513,000000,125.15,125.29,124.75,124.88,35741,0
+VFMV.US,D,20250514,000000,124.365,125.03,123.86,124.03,37789,0
+VFMV.US,D,20250515,000000,124.7948,126.03,124,125.97,39652,0
+VFMV.US,D,20250516,000000,126.535,127.31,126.34,127.31,8108,0
+VFMV.US,D,20250519,000000,126.88,127.47,126.35,127.46,21466,0
+VFMV.US,D,20250520,000000,127.385,127.7,127.1048,127.43,11326,0
+VFMV.US,D,20250521,000000,126.95,127.06,125.783,125.94,13703,0
+VFMV.US,D,20250522,000000,126.3999,126.3999,124.93,125.26,34154,0
+VFMV.US,D,20250523,000000,124.765,125.465,124.46,125.25,9830,0
+VFMV.US,D,20250527,000000,125.725,126.7092,125.47,126.62,15610,0
+VFMV.US,D,20250528,000000,126.63,126.915,125.98,125.98,12252,0
+VFMV.US,D,20250529,000000,126.66,126.66,125.46,126.23,27076,0
+VFMV.US,D,20250530,000000,126.23,126.9,125.99,126.79,7551,0
+VFMV.US,D,20250602,000000,126.5,126.965,125.845,126.965,8642,0
+VFMV.US,D,20250603,000000,126.605,127.39,126.605,127.35,16802,0
+VFMV.US,D,20250604,000000,127.5,127.76,127.13,127.13,17145,0
+VFMV.US,D,20250605,000000,126.9164,127.27,126.77,126.83,12386,0
+VFMV.US,D,20250606,000000,127.48,127.7503,127.34,127.7324,9934,0
+VFMV.US,D,20250609,000000,127.68,128.19,127.01,127.57,14854,0
+VFMV.US,D,20250610,000000,128,128.2,127.78,128.03,17079,0
+VFMV.US,D,20250611,000000,127.76,128.12,127.46,127.78,8304,0
+VFMV.US,D,20250612,000000,127.68,128.18,127.6,128.18,11929,0
+VFMV.US,D,20250613,000000,127.53,127.96,126.915,127,8256,0
+VFMV.US,D,20250616,000000,127.6,128.035,127.26,127.56,9834,0
+VFMV.US,D,20250617,000000,127.155,127.52,126.87,126.95,10180,0
+VFMV.US,D,20250618,000000,126.895,127.4073,126.67,126.73,12797,0
+VFMV.US,D,20250620,000000,126.47,126.56,125.78,126.02,13219,0
+VFMV.US,D,20250623,000000,126.25,127.21,126.02,127.21,14982,0
+VFMV.US,D,20250624,000000,127.56,127.83,126.89,127.71,17462,0
+VFMV.US,D,20250625,000000,127.16,127.62,126.57,126.59,14271,0
+VFMV.US,D,20250626,000000,126.975,127.2,126.68,127.16,11555,0
+VFMV.US,D,20250627,000000,126.95,127.939,126.92,127.53,14742,0
+VFMV.US,D,20250630,000000,127.48,128.24,127.35,128.23,24656,0
+VFMV.US,D,20250701,000000,127.82,129.209,127.81,128.92,17869,0
+VFMV.US,D,20250702,000000,128.35,128.97,128.04,128.67,17256,0
+VFMV.US,D,20250703,000000,128.2912,129.525,128.2912,129.44,9027,0
+VFMV.US,D,20250707,000000,129.075,129.3,128.1485,128.58,14722,0
+VFMV.US,D,20250708,000000,128.46,128.7652,128.17,128.42,22825,0
+VFMV.US,D,20250709,000000,128.29,128.4799,127.78,128.4,14557,0
+VFMV.US,D,20250710,000000,128.145,128.82,128.145,128.4,13540,0
+VFMV.US,D,20250711,000000,127.61,127.94,127.335,127.49,13006,0
+VFMV.US,D,20250714,000000,127.61,128.05,127.14,128.04,15177,0
+VFMV.US,D,20250715,000000,128.23,128.24,126.84,126.85,12584,0
+VFMV.US,D,20250716,000000,126.85,127.51,126.4272,127.47,9665,0
+VFMV.US,D,20250717,000000,127.315,127.759,127.315,127.65,11109,0
+VFMV.US,D,20250718,000000,127.93,128.04,127.32,127.5,10364,0
+VFMV.US,D,20250721,000000,127.87,128.19,127.537,127.5837,8983,0
+VFMV.US,D,20250722,000000,128.1395,128.64,127.5837,128.6049,11766,0
+VFMV.US,D,20250723,000000,128.0845,128.5397,128.0799,128.5397,6730,0
+VFMV.US,D,20250724,000000,128.165,128.47,128.165,128.2753,6020,0
+VFMV.US,D,20250725,000000,128.27,128.4713,128.01,128.33,12917,0
+VFMV.US,D,20250728,000000,128.18,128.49,127.6236,127.6275,19967,0
+VFMV.US,D,20250729,000000,127.95,128.22,127.82,128.04,20952,0
+VFMV.US,D,20250730,000000,128.27,128.7113,127.3799,127.795,19064,0
+VFMV.US,D,20250731,000000,127.96,128.0999,126.84,126.84,8455,0
+VFMV.US,D,20250801,000000,126.685,126.685,125.8622,126.349,12552,0
+VFMV.US,D,20250804,000000,127,127.74,126.64,127.74,10568,0
+VFMV.US,D,20250805,000000,127.97,128,127.359,127.359,6054,0
+VFMV.US,D,20250806,000000,127.355,127.855,127.2877,127.6233,9058,0
+VFMV.US,D,20250807,000000,128.01,128.51,127.225,127.66,10155,0
+VFMV.US,D,20250808,000000,127.945,128.33,127.77,128.03,17870,0
+VFMV.US,D,20250811,000000,128.515,128.74,127.9256,127.9256,10984,0
+VFMV.US,D,20250812,000000,128.52,129.11,128.2201,129.11,6173,0
+VFMV.US,D,20250813,000000,129.48,130.6105,129.48,130.6105,15878,0
+VFMV.US,D,20250814,000000,130,130.21,129.511,129.77,10044,0
+VFMV.US,D,20250815,000000,129.61,129.88,129.38,129.3812,9097,0
+VFMV.US,D,20250818,000000,129.535,129.8399,129.38,129.38,9413,0
+VFMV.US,D,20250819,000000,129.485,130.3,129.485,129.9795,8606,0
+VFMV.US,D,20250820,000000,130.71,130.71,130,130.58,9271,0
+VFMV.US,D,20250821,000000,130.23,130.57,130.15,130.3793,12144,0
+VFMV.US,D,20250822,000000,131.1943,132.0026,130.79,131.6438,5284,0
+VFMV.US,D,20250825,000000,131.61,131.61,130.66,130.6761,9672,0
+VFMV.US,D,20250826,000000,130.77,130.77,130.3667,130.609,5144,0
+VFMV.US,D,20250827,000000,130.83,131.1504,130.33,131.1504,5327,0
+VFMV.US,D,20250828,000000,131.04,131.35,130.51,130.8739,8452,0
+VFMV.US,D,20250829,000000,130.5627,130.83,130.5447,130.76,7427,0
+VFMV.US,D,20250902,000000,129.89,130.2805,129.62,130.1899,7628,0
+VFMV.US,D,20250903,000000,130.17,130.25,129.6138,130.25,13601,0
+VFMV.US,D,20250904,000000,130.49,131.02,130.1935,131.02,9257,0
+VFMV.US,D,20250905,000000,131.365,131.365,130.359,130.8602,7999,0
+VFMV.US,D,20250908,000000,130.55,131.1324,130.26,131.1324,13243,0
+VFMV.US,D,20250909,000000,130.7991,131.12,130.5301,130.9153,5712,0
+VFMV.US,D,20250910,000000,130.61,130.91,129.8,130.1465,23160,0
+VFMV.US,D,20250911,000000,130.47,131.95,130.47,131.95,9906,0
+VFMV.US,D,20250912,000000,131.255,131.69,131.175,131.175,2892,0
+VFMV.US,D,20250915,000000,131.18,131.53,130.8001,130.8272,7947,0
+VFMV.US,D,20250916,000000,130.755,130.8272,130.432,130.5548,14470,0
+VFMV.US,D,20250917,000000,131.4075,131.925,130.57,131.02,10937,0
+VFMV.US,D,20250918,000000,131.57,131.81,131.32,131.6881,5556,0
+VFMV.US,D,20250919,000000,131.62,131.6863,131.0789,131.37,13031,0
+VFMV.US,D,20250922,000000,131.315,131.654,131.1644,131.5882,12535,0
+VFMV.US,D,20250923,000000,131.79,132.0876,131.57,131.6681,8229,0
+VFMV.US,D,20250924,000000,131.415,131.4986,130.77,130.8267,5920,0
+VFMV.US,D,20250925,000000,130.48,130.6899,129.7944,130.0796,11806,0
+VFMV.US,D,20250926,000000,130.66,131.1318,130.385,131.1318,10843,0
+VFMV.US,D,20250929,000000,131.305,131.72,130.815,131.01,9366,0
+VFMV.US,D,20250930,000000,130.66,131.308,130.66,131.308,6486,0
+VFMV.US,D,20251001,000000,130.79,131,130.389,130.6823,6352,0
+VFMV.US,D,20251002,000000,130.66,130.77,130.21,130.505,15501,0
+VFMV.US,D,20251003,000000,131.03,131.4604,130.55,130.5632,9685,0
+VFMV.US,D,20251006,000000,130.715,130.99,130.28,130.4493,10880,0
+VFMV.US,D,20251007,000000,130.2029,130.6,129.71,129.7977,9214,0
+VFMV.US,D,20251008,000000,129.75,130.27,129.75,130.26,10871,0
+VFMV.US,D,20251009,000000,130.18,130.54,129.11,129.1979,11338,0
+VFMV.US,D,20251010,000000,129.7373,129.7373,127.3227,127.3227,11476,0
+VFMV.US,D,20251013,000000,128.075,128.52,127.8,128.4763,12473,0
+VFMV.US,D,20251014,000000,128.015,129.705,127.67,129.4994,11988,0
+VFMV.US,D,20251015,000000,130.3,130.3,129.1023,129.7117,6528,0
+VFMV.US,D,20251016,000000,129.98,130.0163,128.4715,128.5735,10005,0
+VFMV.US,D,20251017,000000,128.81,129.71,128.5735,129.6022,10541,0
+VFMV.US,D,20251020,000000,130.3775,130.74,129.66,130.7,15052,0
+VFMV.US,D,20251021,000000,130.67,131.1099,130.52,130.966,14273,0
+VFMV.US,D,20251022,000000,130.88,131.045,130.2375,130.4902,15138,0
+VFMV.US,D,20251023,000000,130.75,130.75,130.115,130.5161,6882,0
+VFMV.US,D,20251024,000000,131.42,131.42,130.7267,130.7267,17033,0
+VFMV.US,D,20251027,000000,131.02,131.41,130.87,131.391,11714,0
+VFMV.US,D,20251028,000000,130.855,131.45,130.62,130.62,10888,0
+VFMV.US,D,20251029,000000,130.1948,130.27,128.9756,129.09,28788,0
+VFMV.US,D,20251030,000000,129.6747,129.78,129.029,129.029,13370,0
+VFMV.US,D,20251031,000000,128.73,129.2497,128.56,129.035,9421,0
+VFMV.US,D,20251103,000000,129,129.12,127.95,128.8258,10196,0
+VFMV.US,D,20251104,000000,128.5848,128.655,128.198,128.3869,7087,0
+VFMV.US,D,20251105,000000,129.045,129.4485,128.56,129.3949,9002,0
+VFMV.US,D,20251106,000000,129.7002,129.7002,128.95,129.1829,21997,0
+VFMV.US,D,20251107,000000,128.8925,129.5379,128.84,129.5379,5656,0
+VFMV.US,D,20251110,000000,129.735,130.5,129.5296,130.3598,7799,0
+VFMV.US,D,20251111,000000,130.61768,131.06,130.46,131.0025,7111,0
+VFMV.US,D,20251112,000000,131.3105,131.4496,131.22,131.22,6755,0
+VFMV.US,D,20251113,000000,131.04,131.39,130.1,130.1,8586,0
+VFMV.US,D,20251114,000000,129.601,130.152,129.38,129.86,7251,0
+VFMV.US,D,20251117,000000,130.1299,130.144,128.574,128.808,53622,0
+VFMV.US,D,20251118,000000,129.11,129.27,128.41,128.82,41384,0
+VFMV.US,D,20251119,000000,129.05,129.05,128.14,128.37,13240,0
+VFMV.US,D,20251120,000000,129.511,129.62,127.45,127.45,18543,0
+VFMV.US,D,20251121,000000,127.86,129.555,127.86,128.97,9737,0
+VFMV.US,D,20251124,000000,129.34,129.81,128.93,129.587,9520,0
+VFMV.US,D,20251125,000000,130.25,131.4,129.84,131.265,12996,0
+VFMV.US,D,20251126,000000,131.75,132.26,131.43,131.88,10143,0
+VFMV.US,D,20251128,000000,132.015,132.4,132.015,132.39,2476,0
+VFMV.US,D,20251201,000000,131.8,131.95,131.315,131.315,6381,0
+VFMV.US,D,20251202,000000,131.1894,131.5,131.1,131.2081,7670,0
+VFMV.US,D,20251203,000000,131.425,131.795,131.2,131.64,12045,0
+VFMV.US,D,20251204,000000,131.99,131.99,131.53,131.87,14215,0
+VFMV.US,D,20251205,000000,131.9342,132.335,131.88,132.12,10814,0
+VFMV.US,D,20251208,000000,131.995,132.0358,131.1295,131.1295,8746,0
+VFMV.US,D,20251209,000000,131.6299,131.71,131.1847,131.19,9324,0
+VFMV.US,D,20251210,000000,131.58,132.33,131.04,132.09,6314,0
+VFMV.US,D,20251211,000000,132.58,132.96,132.11,132.87,11801,0
+VFMV.US,D,20251212,000000,132.945,132.945,132.14,132.37,11111,0
+VFMV.US,D,20251215,000000,132.74,132.74,132.21,132.46,6672,0
+VFMV.US,D,20251216,000000,132.76,132.76,131.3718,131.7,9254,0
+VFMV.US,D,20251217,000000,132.0824,132.2499,131.362,131.45,11781,0
+VFMV.US,D,20251218,000000,132.11,132.25,131.46,131.57,4815,0
+VFMV.US,D,20251219,000000,131.725,132.0922,131.4,131.646,10411,0
+VFMV.US,D,20251222,000000,131.985,132.45,131.78,132.31,12571,0
+VFMV.US,D,20251223,000000,131.165,131.31,131.02,131.18,16437,0
+VFMV.US,D,20251224,000000,131.3765,131.73,131.33,131.728,4704,0
+VFMV.US,D,20251226,000000,131.8183,131.85,131.42,131.6602,10505,0
+VFMV.US,D,20251229,000000,131.735,131.78,131.26,131.5136,9229,0
+VFMV.US,D,20251230,000000,131.525,131.7599,131.27,131.4479,9317,0
+VFMV.US,D,20251231,000000,131.1901,131.23,130.37,130.37,10523,0
+VFMV.US,D,20260102,000000,131.4,131.4,129.91,130.34,12516,0
+VFMV.US,D,20260105,000000,130.65,131.517,130.5736,131.32,19837,0
+VFMV.US,D,20260106,000000,131.3818,132.375,131.2,132.28,24755,0
+VFMV.US,D,20260107,000000,132.5597,132.5597,131.2991,131.37,33390,0
+VFMV.US,D,20260108,000000,131.64,132.3899,131.41,132.17,16557,0
+VFMV.US,D,20260109,000000,132.915,133.0949,132.53,132.88,18379,0
+VFMV.US,D,20260112,000000,133,133.41,132.5,133.41,16663,0
+VFMV.US,D,20260113,000000,133.3389,133.53,133.0007,133.255,11175,0
+VFMV.US,D,20260114,000000,133.2739,133.825,132.93,133.7965,15641,0
+VFMV.US,D,20260115,000000,134.1949,134.6096,134.072,134.08,17599,0
+VFMV.US,D,20260116,000000,134.18,134.255,133.84,133.975,17015,0
+VFMV.US,D,20260120,000000,132.94,133.394,132.4568,132.5001,11499,0
+VFMV.US,D,20260121,000000,133.3,133.985,132.93,133.72,12067,0
+VFMV.US,D,20260122,000000,134.1,134.34,133.76,133.855,14240,0
+VFMV.US,D,20260123,000000,133.58,133.58,132.95,133.38,25047,0
+VFMV.US,D,20260126,000000,134.13,134.35,133.53,133.97,16697,0
+VFMV.US,D,20260127,000000,133.89,134.1399,133.72,134.1056,9658,0
+VFMV.US,D,20260128,000000,134.09,134.3,133.9,133.97,11170,0
+VFMV.US,D,20260129,000000,135.15,138.49,133.47,134.45,23516,0
+VFMV.US,D,20260130,000000,134.515,134.935,133.925,134.935,11467,0
+VFMV.US,D,20260202,000000,134.635,135.56,134.635,135.47,14266,0
+VFMV.US,D,20260203,000000,135.26,135.73,134.142,134.6554,19330,0
+VFMV.US,D,20260204,000000,135.27,135.3092,134.79,135.03,25101,0
+VFMV.US,D,20260205,000000,134.94,135.765,134.49,135.5,33798,0
+VFMV.US,D,20260206,000000,136.22,136.93,136.13,136.59,15103,0
+VFMV.US,D,20260209,000000,136.435,136.65,136.21,136.52,45866,0
+VFMV.US,D,20260210,000000,137.06,137.2518,136.39,136.96,27141,0
+VFMV.US,D,20260211,000000,137.225,137.4084,136.67,137.2,67245,0
+VFMV.US,D,20260212,000000,137.71,137.79,135.39,135.45,37346,0
+VFMV.US,D,20260213,000000,135.9,137.09,135.46,136.67,17504,0
+VFMV.US,D,20260217,000000,137.1,137.28,136.2,137.01,27588,0
+VFMV.US,D,20260218,000000,136.89,137.49,136.89,137.27,25440,0
diff --git a/daily/us/nyse etfs/2/vgk.us.txt b/daily/us/nyse etfs/2/vgk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e1dbac4205966e347248cb432763efe526a89d85
--- /dev/null
+++ b/daily/us/nyse etfs/2/vgk.us.txt	
@@ -0,0 +1,5269 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VGK.US,D,20050310,000000,34.2327,34.4353,34.13,34.2327,100362.13076327,0
+VGK.US,D,20050311,000000,34.3684,34.4692,34.2327,34.2327,37472.752883181,0
+VGK.US,D,20050314,000000,34.13,34.2017,34.0651,34.2017,39552.10730335,0
+VGK.US,D,20050315,000000,34.2685,34.2685,34.1,34.1,51887.890300224,0
+VGK.US,D,20050316,000000,34.2327,34.2327,33.9633,33.9633,14425.45679382,0
+VGK.US,D,20050317,000000,33.9633,34.0321,33.9293,33.9633,18583.133696481,0
+VGK.US,D,20050318,000000,33.91,33.91,33.7646,33.7646,14425.45679382,0
+VGK.US,D,20050321,000000,33.66,33.66,33.3567,33.5263,29886.979015852,0
+VGK.US,D,20050322,000000,33.4807,33.628,33.0912,33.2075,37318.994169232,0
+VGK.US,D,20050323,000000,32.8217,32.9885,32.8217,32.9885,10852.888554303,0
+VGK.US,D,20050324,000000,32.9885,33.2462,32.9885,33.1241,27209.100742731,0
+VGK.US,D,20050328,000000,32.9555,33.1241,32.9555,33.0582,180053.51790847,0
+VGK.US,D,20050329,000000,33.0582,33.1241,32.9885,33.0582,4461.0665798471,0
+VGK.US,D,20050330,000000,32.9225,33.28,32.9225,33.28,18884.459498312,0
+VGK.US,D,20050331,000000,33.3266,33.3266,33.0912,33.1241,18731.732722041,0
+VGK.US,D,20050401,000000,33.3567,33.3925,32.8295,32.8905,81183.569026868,0
+VGK.US,D,20050404,000000,32.7529,32.9885,32.6182,32.9885,10107.829551146,0
+VGK.US,D,20050405,000000,33.0912,33.1367,33.0011,33.0359,27656.961694768,0
+VGK.US,D,20050406,000000,33.1967,33.3325,33.0204,33.3005,130249.10977912,0
+VGK.US,D,20050407,000000,33.4129,33.5961,33.3567,33.4264,86979.962961405,0
+VGK.US,D,20050408,000000,33.3925,33.5582,33.2936,33.3925,118655.28997238,0
+VGK.US,D,20050411,000000,33.628,33.7646,33.4604,33.752,88024.283891038,0
+VGK.US,D,20050412,000000,33.3838,33.7598,33.2936,33.7598,31817.734410462,0
+VGK.US,D,20050413,000000,33.4604,33.5582,33.19,33.19,183180.28907131,0
+VGK.US,D,20050414,000000,33.2161,33.224,32.9555,32.9555,91592.724379845,0
+VGK.US,D,20050415,000000,32.9885,33.1551,32.6182,32.7394,91592.724379845,0
+VGK.US,D,20050418,000000,32.5853,32.7481,32.5853,32.7481,22751.129975917,0
+VGK.US,D,20050419,000000,32.8905,33.0582,32.8905,33.0582,31071.643469627,0
+VGK.US,D,20050420,000000,32.782,32.8905,32.5785,32.5853,20369.417816239,0
+VGK.US,D,20050421,000000,33.6213,33.6213,32.7666,33.0582,22451.868049441,0
+VGK.US,D,20050422,000000,33.0582,33.0912,32.7878,32.7878,90102.60637353,0
+VGK.US,D,20050425,000000,32.973,33.0504,32.7878,33.0504,8626.9989839282,0
+VGK.US,D,20050426,000000,32.8217,32.8905,32.72,32.72,33301.660790711,0
+VGK.US,D,20050427,000000,32.4196,32.5785,32.3488,32.5504,10107.829551146,0
+VGK.US,D,20050428,000000,32.281,32.281,32.0687,32.0687,13231.504900948,0
+VGK.US,D,20050429,000000,32.4196,32.4196,32.2103,32.4118,18731.732722041,0
+VGK.US,D,20050502,000000,32.4118,32.4517,32.3121,32.4196,35240.67168674,0
+VGK.US,D,20050503,000000,32.5185,32.688,32.4904,32.6182,232989.85688903,0
+VGK.US,D,20050504,000000,32.782,33.1512,32.7752,33.1512,95009.470030059,0
+VGK.US,D,20050505,000000,33.1687,33.1823,32.9555,33.0146,132180.89711141,0
+VGK.US,D,20050506,000000,32.9555,33.0146,32.7666,32.7666,9662.0324744641,0
+VGK.US,D,20050509,000000,32.8547,33.0204,32.7878,33.0204,78355.027852831,0
+VGK.US,D,20050510,000000,32.6725,32.7529,32.4517,32.4517,10561.882129247,0
+VGK.US,D,20050511,000000,32.5853,32.6725,32.5853,32.6725,32118.028274615,0
+VGK.US,D,20050512,000000,32.5853,32.592,32.187,32.281,53077.714442386,0
+VGK.US,D,20050513,000000,32.2519,32.281,32.0969,32.1735,12786.739761944,0
+VGK.US,D,20050516,000000,32.1153,32.3789,32.0833,32.2685,4609.6656054076,0
+VGK.US,D,20050517,000000,32.2103,32.4118,32.2025,32.4118,15461.522222034,0
+VGK.US,D,20050518,000000,32.5097,32.8905,32.5097,32.8905,46238.031515893,0
+VGK.US,D,20050519,000000,32.72,32.8459,32.72,32.8459,4609.6656054076,0
+VGK.US,D,20050520,000000,32.6541,32.8053,32.534,32.7529,23195.895114921,0
+VGK.US,D,20050523,000000,32.8217,33.0204,32.6997,33.0204,35835.067788982,0
+VGK.US,D,20050524,000000,32.8605,32.876,32.6182,32.7878,129059.28563696,0
+VGK.US,D,20050525,000000,32.813,32.8217,32.688,32.7878,44307.276121285,0
+VGK.US,D,20050526,000000,32.8547,32.8905,32.8547,32.8905,7878.8441677383,0
+VGK.US,D,20050527,000000,32.8547,32.9555,32.7529,32.9555,14719.559031908,0
+VGK.US,D,20050531,000000,32.6725,32.688,32.4971,32.4971,63638.564633956,0
+VGK.US,D,20050601,000000,32.5097,32.7529,32.5097,32.6182,402490.78010735,0
+VGK.US,D,20050602,000000,32.72,32.9042,32.6182,32.9042,16952.672166026,0
+VGK.US,D,20050603,000000,32.72,32.8217,32.5185,32.6182,17693.603418473,0
+VGK.US,D,20050606,000000,32.6541,32.8217,32.565,32.8217,12195.439472735,0
+VGK.US,D,20050607,000000,32.8547,33.0912,32.8217,32.9225,85791.170756921,0
+VGK.US,D,20050608,000000,33.0582,33.1241,32.7878,32.8547,27952.095870534,0
+VGK.US,D,20050609,000000,32.7529,33.0912,32.7335,32.9952,68096.535400771,0
+VGK.US,D,20050610,000000,32.9885,32.9885,32.5504,32.8547,109136.69683508,0
+VGK.US,D,20050613,000000,32.6541,32.8217,32.5252,32.7481,31522.600234695,0
+VGK.US,D,20050614,000000,32.7529,32.8459,32.6386,32.6541,32856.895651708,0
+VGK.US,D,20050615,000000,32.7529,32.8905,32.6929,32.8905,14126.194867344,0
+VGK.US,D,20050616,000000,32.8963,32.9496,32.8905,32.9496,10852.888554303,0
+VGK.US,D,20050617,000000,33.3567,33.6154,33.224,33.4933,85196.774654679,0
+VGK.US,D,20050620,000000,33.19,33.2384,33.0582,33.2384,76426.336333577,0
+VGK.US,D,20050621,000000,33.1241,33.3266,33.064,33.3266,32118.028274615,0
+VGK.US,D,20050622,000000,33.3199,33.3199,33.224,33.28,18286.967583037,0
+VGK.US,D,20050623,000000,33.19,33.2936,32.8217,32.8217,30929.236070131,0
+VGK.US,D,20050624,000000,33.0204,33.0272,32.8963,32.9555,15613.217060626,0
+VGK.US,D,20050627,000000,32.8905,32.8905,32.7666,32.8905,19330.256574993,0
+VGK.US,D,20050628,000000,32.7249,33.0427,32.7249,33.0427,5795.361996859,0
+VGK.US,D,20050629,000000,32.9681,33.1241,32.8905,33.0204,28546.491972776,0
+VGK.US,D,20050630,000000,32.9225,33.0204,32.8459,32.9343,107797.24172969,0
+VGK.US,D,20050701,000000,33.0204,33.0582,32.813,32.9555,52632.949303382,0
+VGK.US,D,20050705,000000,32.6182,32.8217,32.6182,32.8217,89360.643183405,0
+VGK.US,D,20050706,000000,33.1551,33.1551,32.7878,32.9429,161174.21809855,0
+VGK.US,D,20050707,000000,32.281,32.7481,32.281,32.7481,40294.070493474,0
+VGK.US,D,20050708,000000,32.782,33.0912,32.782,33.0912,27356.667830615,0
+VGK.US,D,20050711,000000,33.254,33.4874,33.1241,33.3063,19477.823662876,0
+VGK.US,D,20050712,000000,33.4739,33.9382,33.4604,33.9382,22896.633188445,0
+VGK.US,D,20050713,000000,34.2986,34.2986,33.5107,33.6677,12042.712696464,0
+VGK.US,D,20050714,000000,33.8296,33.8296,33.224,33.7298,14273.761955226,0
+VGK.US,D,20050715,000000,33.5582,33.6755,33.4061,33.6755,24534.318282643,0
+VGK.US,D,20050718,000000,33.6386,33.6386,33.4061,33.4061,14425.45679382,0
+VGK.US,D,20050719,000000,33.5195,33.6755,33.3266,33.6755,16059.014137307,0
+VGK.US,D,20050720,000000,33.5738,33.8839,33.3005,33.8694,33744.36205436,0
+VGK.US,D,20050721,000000,33.7598,33.9633,33.7598,33.9448,65274.185852799,0
+VGK.US,D,20050722,000000,33.7966,33.8984,33.565,33.6948,10704.289528743,0
+VGK.US,D,20050725,000000,33.628,33.7646,33.5582,33.6948,24829.452458409,0
+VGK.US,D,20050726,000000,33.6948,33.7298,33.6329,33.6813,12338.878809907,0
+VGK.US,D,20050727,000000,33.8984,33.9769,33.7685,33.9769,21405.483244453,0
+VGK.US,D,20050728,000000,33.9575,34.3044,33.9575,34.3044,15015.725145351,0
+VGK.US,D,20050729,000000,34.3344,34.3344,33.8422,33.8422,64825.292963085,0
+VGK.US,D,20050801,000000,34.5574,34.5574,34.1658,34.2753,52490.541903887,0
+VGK.US,D,20050802,000000,34.7056,34.7105,34.4614,34.5031,29438.086126138,0
+VGK.US,D,20050803,000000,34.8703,34.8703,34.5971,34.8326,36132.265840103,0
+VGK.US,D,20050804,000000,34.8074,34.8074,34.536,34.5428,22451.868049441,0
+VGK.US,D,20050805,000000,34.5689,34.6368,34.4081,34.5574,75236.512191417,0
+VGK.US,D,20050808,000000,34.2986,34.9323,33.9633,34.6048,10704.289528743,0
+VGK.US,D,20050809,000000,34.974,35.1009,34.8402,34.8838,80142.343910267,0
+VGK.US,D,20050810,000000,35.2424,35.3771,35.0428,35.0738,55163.26048862,0
+VGK.US,D,20050811,000000,35.5797,35.6059,35.3093,35.3645,33452.323691627,0
+VGK.US,D,20050812,000000,35.4421,35.4421,35.3093,35.3093,9071.7641229322,0
+VGK.US,D,20050815,000000,35.066,35.4052,35.066,35.3093,26169.939501486,0
+VGK.US,D,20050816,000000,35.3093,35.3093,34.974,35.1009,11000.455642186,0
+VGK.US,D,20050817,000000,34.6736,34.9323,34.6446,34.6446,29291.550975933,0
+VGK.US,D,20050818,000000,34.348,34.6252,34.348,34.5098,14719.559031908,0
+VGK.US,D,20050819,000000,34.8402,34.8471,34.4468,34.536,36132.265840103,0
+VGK.US,D,20050822,000000,35.0428,35.0428,34.6368,34.7288,55461.490477419,0
+VGK.US,D,20050823,000000,34.8402,34.8402,34.5098,34.5689,32712.424376857,0
+VGK.US,D,20050824,000000,34.6368,34.6446,34.3548,34.3615,40442.669519035,0
+VGK.US,D,20050825,000000,34.5234,34.5621,34.3897,34.4004,66019.244855956,0
+VGK.US,D,20050826,000000,34.3684,34.4614,34.1892,34.1892,104824.2292808,0
+VGK.US,D,20050829,000000,34.1658,34.3268,34.0854,34.1892,24683.949245881,0
+VGK.US,D,20050830,000000,34.2173,34.2173,34.0185,34.1,42226.889763438,0
+VGK.US,D,20050831,000000,34.2491,34.8074,34.2491,34.8074,25125.618571853,0
+VGK.US,D,20050901,000000,35.2308,35.4576,35.0806,35.3723,21707.840983961,0
+VGK.US,D,20050902,000000,35.4779,35.5506,35.3965,35.4712,23195.895114921,0
+VGK.US,D,20050906,000000,35.7657,35.8529,35.6601,35.8394,15461.522222034,0
+VGK.US,D,20050907,000000,35.8132,35.9159,35.6523,35.7657,71072.643662691,0
+VGK.US,D,20050908,000000,35.7347,35.7657,35.5438,35.5922,44307.276121285,0
+VGK.US,D,20050909,000000,35.7802,35.9159,35.7048,35.9102,38063.021234712,0
+VGK.US,D,20050912,000000,35.6116,35.726,35.3771,35.5234,36871.133217196,0
+VGK.US,D,20050913,000000,35.3093,35.3723,35.1881,35.2308,42077.2588002,0
+VGK.US,D,20050914,000000,35.4052,35.5119,35.2027,35.2027,51150.05486081,0
+VGK.US,D,20050915,000000,35.2027,35.2424,35.1203,35.2027,31370.905396103,0
+VGK.US,D,20050916,000000,35.4421,35.598,35.3432,35.5922,132031.26614817,0
+VGK.US,D,20050919,000000,35.4305,35.4305,35.2357,35.2424,44159.709033402,0
+VGK.US,D,20050920,000000,35.3093,35.4653,35.0069,35.1116,38510.882186749,0
+VGK.US,D,20050921,000000,35.2744,35.3093,34.9672,34.9672,34794.874610059,0
+VGK.US,D,20050922,000000,34.9401,34.9401,34.7511,34.9266,59476.759980584,0
+VGK.US,D,20050923,000000,34.7995,34.8326,34.6446,34.8326,93372.816873539,0
+VGK.US,D,20050926,000000,34.974,35.1407,34.9188,35.0138,24234.02441849,0
+VGK.US,D,20050927,000000,34.9266,35.0554,34.7995,35.0138,21707.840983961,0
+VGK.US,D,20050928,000000,35.1078,35.384,35.1078,35.2821,60812.087335274,0
+VGK.US,D,20050929,000000,35.161,35.5728,35.0554,35.5728,346733.12351649,0
+VGK.US,D,20050930,000000,35.4508,35.4508,35.2105,35.2609,98280.712467744,0
+VGK.US,D,20051003,000000,35.2241,35.3307,35.1679,35.1679,71667.039764932,0
+VGK.US,D,20051004,000000,35.4052,35.4052,35.0942,35.0942,75236.512191417,0
+VGK.US,D,20051005,000000,35.1553,35.2609,34.8838,34.8838,33007.558552623,0
+VGK.US,D,20051006,000000,35.0428,35.066,34.8326,34.9266,62001.911477436,0
+VGK.US,D,20051007,000000,34.9585,34.9585,34.8326,34.8703,28402.020697926,0
+VGK.US,D,20051010,000000,34.9401,34.9401,34.6843,34.7589,57247.774597177,0
+VGK.US,D,20051011,000000,34.8074,34.8703,34.5689,34.5806,9662.0324744641,0
+VGK.US,D,20051012,000000,34.7056,34.7511,34.2986,34.2986,32414.194388058,0
+VGK.US,D,20051013,000000,33.9633,34.1086,33.7646,34.0524,67209.068998118,0
+VGK.US,D,20051014,000000,34.3112,34.5621,34.2327,34.4952,22451.868049441,0
+VGK.US,D,20051017,000000,34.3838,34.3838,34.1551,34.2173,31817.734410462,0
+VGK.US,D,20051018,000000,34.0321,34.0321,33.8025,33.8092,190911.56615116,0
+VGK.US,D,20051019,000000,33.5107,33.9293,33.377,33.9293,103783.0041642,0
+VGK.US,D,20051020,000000,33.7821,33.7821,33.2462,33.3634,53077.714442386,0
+VGK.US,D,20051021,000000,33.628,33.7298,33.4186,33.4604,56502.71559402,0
+VGK.US,D,20051024,000000,33.628,34.005,33.628,34.005,79698.61070894,0
+VGK.US,D,20051025,000000,34.0651,34.2685,33.97,34.0854,103930.57125207,0
+VGK.US,D,20051026,000000,34.1,34.4081,34.0651,34.0651,75830.908293658,0
+VGK.US,D,20051027,000000,34.2986,34.2986,33.9517,33.9517,556828.41109243,0
+VGK.US,D,20051028,000000,34.0699,34.3189,33.9158,34.2173,16504.811213989,0
+VGK.US,D,20051031,000000,34.3897,34.6368,34.3189,34.5292,30329.680279502,0
+VGK.US,D,20051101,000000,34.5971,34.6979,34.4217,34.5574,99914.269811232,0
+VGK.US,D,20051102,000000,34.6252,35.1116,34.5292,34.9788,64090.553336702,0
+VGK.US,D,20051103,000000,35.2424,35.2821,34.9672,35.1078,190466.80101215,0
+VGK.US,D,20051104,000000,35.1553,35.1553,34.5166,34.5806,41928.65977464,0
+VGK.US,D,20051107,000000,34.7589,34.8402,34.536,34.6911,29438.086126138,0
+VGK.US,D,20051108,000000,34.6659,34.6659,34.4353,34.5883,84752.009515675,0
+VGK.US,D,20051109,000000,34.4353,34.63,34.3548,34.5883,38808.080237869,0
+VGK.US,D,20051110,000000,34.6174,34.7347,34.4468,34.63,25874.80532572,0
+VGK.US,D,20051111,000000,34.6096,34.7638,34.5621,34.7638,150171.698581,0
+VGK.US,D,20051114,000000,34.7918,34.8074,34.5292,34.6581,194631.70147856,0
+VGK.US,D,20051115,000000,34.5098,34.63,34.3548,34.4081,94713.303916615,0
+VGK.US,D,20051116,000000,34.2249,34.3112,34.1658,34.2685,242954.24710301,0
+VGK.US,D,20051117,000000,34.536,34.7172,34.4749,34.7172,137088.79270562,0
+VGK.US,D,20051118,000000,34.8703,34.8703,34.6446,34.8703,35086.912972792,0
+VGK.US,D,20051121,000000,34.9585,35.0612,34.8402,34.9866,58732.732915105,0
+VGK.US,D,20051122,000000,34.8257,35.2609,34.7347,35.2609,23936.826367368,0
+VGK.US,D,20051123,000000,35.2609,35.3771,35.1281,35.3432,88024.283891038,0
+VGK.US,D,20051125,000000,35.1824,35.2744,35.0283,35.0428,14126.194867344,0
+VGK.US,D,20051128,000000,35.0612,35.161,34.9266,35.1009,53530.73508281,0
+VGK.US,D,20051129,000000,35.1009,35.1824,34.9672,35.0738,246668.19080434,0
+VGK.US,D,20051130,000000,35.0738,35.1407,34.8326,34.8326,36723.566129312,0
+VGK.US,D,20051201,000000,35.1116,35.5728,35.1116,35.4362,29438.086126138,0
+VGK.US,D,20051202,000000,35.5234,35.6456,35.3558,35.6456,57540.844897588,0
+VGK.US,D,20051205,000000,35.7347,35.8132,35.5119,35.726,30481.375118095,0
+VGK.US,D,20051206,000000,35.8461,36.0758,35.7802,35.8956,84752.009515675,0
+VGK.US,D,20051207,000000,35.7802,35.8268,35.5167,35.5583,71517.408801694,0
+VGK.US,D,20051208,000000,35.8054,36.1156,35.7183,35.7802,37173.490956705,0
+VGK.US,D,20051209,000000,35.9159,36.1039,35.8394,35.9818,44605.506110084,0
+VGK.US,D,20051212,000000,36.2182,36.3849,36.2182,36.3656,35240.67168674,0
+VGK.US,D,20051213,000000,36.2842,36.6524,36.2318,36.5604,70328.61659721,0
+VGK.US,D,20051214,000000,36.5875,36.6262,36.4847,36.5468,51297.621948693,0
+VGK.US,D,20051215,000000,36.4528,36.4528,36.0758,36.2445,82517.86444388,0
+VGK.US,D,20051216,000000,36.6524,36.6524,36.3597,36.4761,57247.774597177,0
+VGK.US,D,20051219,000000,36.5681,36.6068,36.352,36.3918,61557.146338431,0
+VGK.US,D,20051220,000000,36.4266,36.4266,36.1901,36.1901,27656.961694768,0
+VGK.US,D,20051221,000000,36.3849,36.4198,36.0226,36.1476,120288.84731586,0
+VGK.US,D,20051222,000000,36.4847,36.5062,36.3316,36.3782,22598.403199647,0
+VGK.US,D,20051223,000000,36.3994,36.4925,36.2726,36.3918,44457.9390222,0
+VGK.US,D,20051227,000000,35.5797,35.6843,35.3093,35.3093,43559.121305095,0
+VGK.US,D,20051228,000000,35.6843,35.7909,35.4169,35.5583,147197.65419443,0
+VGK.US,D,20051229,000000,35.6456,35.7347,35.5234,35.5506,30929.236070131,0
+VGK.US,D,20051230,000000,35.3906,35.4857,35.2241,35.3771,55306.699825794,0
+VGK.US,D,20060103,000000,36.1824,36.7038,36.0448,36.6262,85196.774654679,0
+VGK.US,D,20060104,000000,36.8559,37.0168,36.6737,36.977,130994.16878228,0
+VGK.US,D,20060105,000000,36.9237,36.9528,36.7222,36.8637,92333.655632292,0
+VGK.US,D,20060106,000000,37.227,37.4092,37.0632,37.3084,96794.72221214,0
+VGK.US,D,20060109,000000,37.0575,37.1709,36.9237,37.1059,132331.56001233,0
+VGK.US,D,20060110,000000,36.5875,36.8965,36.5875,36.8559,107350.41271532,0
+VGK.US,D,20060111,000000,36.9237,37.3007,36.9237,37.1922,44307.276121285,0
+VGK.US,D,20060112,000000,36.9237,36.9567,36.7222,36.8414,70923.012699453,0
+VGK.US,D,20060113,000000,36.7222,37.0041,36.6311,36.9905,51594.819999814,0
+VGK.US,D,20060117,000000,36.6455,36.7648,36.5284,36.6892,159388.96591646,0
+VGK.US,D,20060118,000000,36.4577,36.602,36.2251,36.4993,77458.274011081,0
+VGK.US,D,20060119,000000,36.4993,36.7222,36.4528,36.4993,222585.86122445,0
+VGK.US,D,20060120,000000,36.5875,36.6524,36.1708,36.196,97685.284427824,0
+VGK.US,D,20060123,000000,36.8559,36.8559,36.4528,36.7648,164292.73375996,0
+VGK.US,D,20060124,000000,36.791,36.8559,36.602,36.7571,65567.25615321,0
+VGK.US,D,20060125,000000,36.9905,37.1011,36.8637,36.9839,138128.98588453,0
+VGK.US,D,20060126,000000,37.227,37.3801,37.227,37.293,107350.41271532,0
+VGK.US,D,20060127,000000,37.5429,37.6738,37.2551,37.3007,199981.26639873,0
+VGK.US,D,20060130,000000,37.3317,37.4432,37.293,37.3801,113301.59730148,0
+VGK.US,D,20060131,000000,37.4364,37.6438,37.3608,37.6156,107206.97337814,0
+VGK.US,D,20060201,000000,37.5992,37.8289,37.5992,37.6156,111663.91220729,0
+VGK.US,D,20060202,000000,37.6156,37.7513,37.3744,37.3879,110620.62321533,0
+VGK.US,D,20060203,000000,37.0711,37.2746,36.977,37.0856,191651.46546592,0
+VGK.US,D,20060206,000000,37.227,37.227,36.9635,37.0351,220798.54516701,0
+VGK.US,D,20060207,000000,37.0245,37.0275,36.6262,36.7222,93969.276851135,0
+VGK.US,D,20060208,000000,36.8142,37.0632,36.8007,37.0632,170990.00928695,0
+VGK.US,D,20060209,000000,37.1709,37.4859,37.1709,37.2551,124894.38517055,0
+VGK.US,D,20060210,000000,37.3608,37.4219,36.9905,37.2125,162219.57096586,0
+VGK.US,D,20060213,000000,37.0245,37.1922,36.9315,37.1059,79547.947808025,0
+VGK.US,D,20060214,000000,36.9905,37.3317,36.8356,37.3317,146602.22615452,0
+VGK.US,D,20060215,000000,37.293,37.3182,36.9315,37.1786,137387.02269441,0
+VGK.US,D,20060216,000000,37.1922,37.4219,37.1011,37.4219,214257.09222931,0
+VGK.US,D,20060217,000000,37.5992,37.5992,37.3879,37.5855,55461.490477419,0
+VGK.US,D,20060221,000000,37.9315,37.9645,37.5429,37.6573,215150.75025803,0
+VGK.US,D,20060222,000000,37.6961,37.919,37.6205,37.919,192847.48123415,0
+VGK.US,D,20060223,000000,37.9315,37.9374,37.7339,37.7959,68843.658279283,0
+VGK.US,D,20060224,000000,37.8656,37.8783,37.7339,37.7513,181394.00495155,0
+VGK.US,D,20060227,000000,37.7649,37.8444,37.7038,37.8123,98280.712467744,0
+VGK.US,D,20060228,000000,37.6632,37.7184,37.4219,37.4925,181545.69979014,0
+VGK.US,D,20060301,000000,37.8181,37.8365,37.6961,37.8365,144670.43882223,0
+VGK.US,D,20060302,000000,37.7455,37.9015,37.5992,37.9015,123565.24944193,0
+VGK.US,D,20060303,000000,37.8656,38.0662,37.6516,38.0159,111956.98250769,0
+VGK.US,D,20060306,000000,38.135,38.2087,37.8123,37.9015,167719.79878694,0
+VGK.US,D,20060307,000000,37.3801,37.4925,37.2852,37.4151,167563.97619764,0
+VGK.US,D,20060308,000000,37.3239,37.4296,37.2183,37.4296,138723.38198678,0
+VGK.US,D,20060309,000000,37.514,37.5643,37.3744,37.4509,55461.490477419,0
+VGK.US,D,20060310,000000,37.4509,37.885,37.4296,37.8289,130249.10977912,0
+VGK.US,D,20060313,000000,38.1002,38.1874,38.0197,38.1573,50849.760996656,0
+VGK.US,D,20060314,000000,38.2552,38.6845,38.2552,38.6234,33007.558552623,0
+VGK.US,D,20060315,000000,38.7601,38.9345,38.5788,38.8259,89063.445132284,0
+VGK.US,D,20060316,000000,38.9278,39.1691,38.8937,39.1021,68988.129554134,0
+VGK.US,D,20060317,000000,39.1981,39.2243,39.015,39.1758,86089.400745719,0
+VGK.US,D,20060320,000000,39.36,39.3658,39.11,39.1691,139020.5800379,0
+VGK.US,D,20060321,000000,39.0412,39.0498,38.7601,38.8201,200577.72637633,0
+VGK.US,D,20060322,000000,39.0769,39.1893,39.0363,39.1409,49362.738803374,0
+VGK.US,D,20060323,000000,38.9432,39.0412,38.5847,38.731,467762.9020848,0
+VGK.US,D,20060324,000000,38.8056,39.1167,38.7243,39.0217,180208.30856009,0
+VGK.US,D,20060327,000000,38.8725,38.8725,38.6119,38.7204,184965.54125338,0
+VGK.US,D,20060328,000000,38.8056,38.855,38.3502,38.4713,145709.60006348,0
+VGK.US,D,20060329,000000,38.5527,38.8483,38.4713,38.8415,72559.665855973,0
+VGK.US,D,20060330,000000,39.2446,39.3521,39.0412,39.2446,139319.84196438,0
+VGK.US,D,20060331,000000,39.1409,39.1409,38.8937,39.0024,55907.2875541,0
+VGK.US,D,20060403,000000,39.0769,39.3658,39.0091,39.2824,166083.14563043,0
+VGK.US,D,20060404,000000,39.5566,39.8095,39.5101,39.7805,179613.91245785,0
+VGK.US,D,20060405,000000,39.8095,40.0228,39.67,39.9035,136046.53565134,0
+VGK.US,D,20060406,000000,39.7883,39.8039,39.5392,39.7341,105268.9944198,0
+VGK.US,D,20060407,000000,39.6128,39.639,39.0769,39.1477,68691.96344069,0
+VGK.US,D,20060410,000000,39.3095,39.3997,39.1758,39.2243,299895.53620996,0
+VGK.US,D,20060411,000000,39.3997,39.4123,38.8134,38.8784,157757.47244833,0
+VGK.US,D,20060412,000000,38.9559,38.9559,38.7523,38.8259,141995.65636214,0
+VGK.US,D,20060413,000000,38.8871,39.0091,38.8725,38.9559,75830.908293658,0
+VGK.US,D,20060417,000000,39.4792,39.5188,39.296,39.3521,402347.34077018,0
+VGK.US,D,20060418,000000,39.5654,39.9181,39.3852,39.9181,150766.09468324,0
+VGK.US,D,20060419,000000,39.9366,40.3533,39.8299,40.3533,131290.33489573,0
+VGK.US,D,20060420,000000,40.2854,40.3533,40.2137,40.2854,92333.655632292,0
+VGK.US,D,20060421,000000,40.5558,40.6168,40.4394,40.4676,41485.95851099,0
+VGK.US,D,20060424,000000,40.6565,40.7331,40.4248,40.7331,135154.94149797,0
+VGK.US,D,20060425,000000,40.8571,40.8571,40.4539,40.6023,67055.310284169,0
+VGK.US,D,20060426,000000,40.6023,40.8435,40.6023,40.6817,310602.92155174,0
+VGK.US,D,20060427,000000,40.3949,40.9375,40.3533,40.8726,139171.24293881,0
+VGK.US,D,20060428,000000,40.8949,41.1207,40.7718,41.0402,38211.620260273,0
+VGK.US,D,20060501,000000,41.2573,41.362,40.8435,40.9308,453045.40692825,0
+VGK.US,D,20060502,000000,41.4812,41.5519,41.4046,41.5519,58881.331940665,0
+VGK.US,D,20060503,000000,41.3969,41.3969,41.0616,41.202,117314.8029293,0
+VGK.US,D,20060504,000000,41.2079,41.5238,41.2079,41.5034,413641.89865046,0
+VGK.US,D,20060505,000000,41.928,42.3843,41.8999,42.3562,169795.02545641,0
+VGK.US,D,20060508,000000,42.5403,42.5403,42.2042,42.3233,188086.12079016,0
+VGK.US,D,20060509,000000,42.3698,42.58,42.2186,42.5598,119989.58538938,0
+VGK.US,D,20060510,000000,42.4735,42.5994,42.3766,42.5734,83558.057622803,0
+VGK.US,D,20060511,000000,42.5539,42.5539,42.1828,42.2186,168018.02877575,0
+VGK.US,D,20060512,000000,42.1014,42.146,41.4289,41.5781,143182.38469127,0
+VGK.US,D,20060515,000000,40.9782,41.1207,40.6226,40.831,303317.44154857,0
+VGK.US,D,20060516,000000,41.2642,41.2642,40.8107,41.1207,90102.60637353,0
+VGK.US,D,20060517,000000,40.7573,40.7747,39.451,39.5982,219461.15393697,0
+VGK.US,D,20060518,000000,39.796,40.0228,39.4792,39.5847,124005.88683023,0
+VGK.US,D,20060519,000000,39.36,39.7341,39.2515,39.7341,132922.86030153,0
+VGK.US,D,20060522,000000,39.0769,39.0769,38.4422,38.9278,126085.2412504,0
+VGK.US,D,20060523,000000,38.8415,39.9782,38.8415,39.5237,335432.37401015,0
+VGK.US,D,20060524,000000,39.2194,39.2379,38.6177,39.1409,189429.70364626,0
+VGK.US,D,20060525,000000,39.3812,39.8764,39.2776,39.8707,177825.56446274,0
+VGK.US,D,20060526,000000,40.0159,40.1991,39.7495,40.1991,160431.22297074,0
+VGK.US,D,20060530,000000,40.0519,40.0519,39.6477,39.6961,159540.66075506,0
+VGK.US,D,20060531,000000,39.7495,40.0305,39.6477,39.8367,86385.566859162,0
+VGK.US,D,20060601,000000,39.5188,40.2583,39.3521,40.2398,100805.86396459,0
+VGK.US,D,20060602,000000,40.6739,40.7515,40.3891,40.6565,158053.63856177,0
+VGK.US,D,20060605,000000,40.3891,40.5074,39.8299,39.8484,140512.76191957,0
+VGK.US,D,20060606,000000,39.3852,39.4443,38.9626,39.4123,276852.36787132,0
+VGK.US,D,20060607,000000,39.2107,39.5847,39.0769,39.1477,171879.53956496,0
+VGK.US,D,20060608,000000,38.1739,38.3162,37.4364,38.0003,301387.71809163,0
+VGK.US,D,20060609,000000,38.3357,38.5179,37.9645,38.0808,91888.890493288,0
+VGK.US,D,20060612,000000,38.0867,38.1874,37.5275,37.6573,120579.85374091,0
+VGK.US,D,20060613,000000,37.0933,37.3239,36.5604,36.5875,204144.10298978,0
+VGK.US,D,20060614,000000,37.4296,37.4364,36.883,37.2183,440554.83327974,0
+VGK.US,D,20060615,000000,37.9315,38.4422,37.8365,38.3948,124302.05294367,0
+VGK.US,D,20060616,000000,38.1487,38.1874,37.8725,38.1573,215739.98667189,0
+VGK.US,D,20060619,000000,38.3443,38.4016,37.8123,37.9015,180356.90758565,0
+VGK.US,D,20060620,000000,37.8656,38.4093,37.8656,38.2019,144077.07465767,0
+VGK.US,D,20060621,000000,38.2019,38.9278,38.2019,38.731,128021.15633339,0
+VGK.US,D,20060622,000000,38.4713,38.6303,38.262,38.3502,125347.40581098,0
+VGK.US,D,20060623,000000,38.0808,38.4646,38.0808,38.2891,77318.962424618,0
+VGK.US,D,20060626,000000,38.3676,38.4898,38.1796,38.4713,58287.967776101,0
+VGK.US,D,20060627,000000,38.5372,38.5372,37.8725,37.9374,133371.75319125,0
+VGK.US,D,20060628,000000,37.979,38.4306,37.979,38.4306,192991.952509,0
+VGK.US,D,20060629,000000,38.5711,39.6739,38.5179,39.67,221246.40611905,0
+VGK.US,D,20060630,000000,39.9782,40.2583,39.7611,40.2398,260944.01663493,0
+VGK.US,D,20060703,000000,40.1991,40.4946,40.1991,40.4946,133818.58220561,0
+VGK.US,D,20060705,000000,39.9501,39.9831,39.2591,39.7611,212173.61005843,0
+VGK.US,D,20060706,000000,40.0159,40.2902,39.9568,40.2806,95306.668081179,0
+VGK.US,D,20060707,000000,40.3533,40.5015,39.9646,40.0392,216340.57440019,0
+VGK.US,D,20060710,000000,40.1516,40.2263,39.9782,40.1516,70183.113384682,0
+VGK.US,D,20060711,000000,40.0159,40.2854,39.702,40.234,139020.5800379,0
+VGK.US,D,20060712,000000,40.0159,40.0305,39.4792,39.6197,138873.01295002,0
+VGK.US,D,20060713,000000,39.1758,39.2902,38.8338,38.8483,109430.79907317,0
+VGK.US,D,20060714,000000,38.8415,38.921,38.3676,38.6032,142583.86083832,0
+VGK.US,D,20060717,000000,37.8289,38.1487,37.8289,38.0808,105862.35858437,0
+VGK.US,D,20060718,000000,38.168,38.2194,37.6107,38.0003,85045.079816086,0
+VGK.US,D,20060719,000000,38.0624,39.2379,38.0556,39.1981,76719.406633989,0
+VGK.US,D,20060720,000000,39.3997,39.3997,38.9278,38.9684,66905.679320931,0
+VGK.US,D,20060721,000000,39.1893,39.1893,38.9075,38.9559,141103.03027111,0
+VGK.US,D,20060724,000000,39.1691,39.6477,39.1283,39.6254,96495.460285664,0
+VGK.US,D,20060725,000000,39.7088,39.7088,39.2824,39.6128,164897.44923897,0
+VGK.US,D,20060726,000000,39.6816,39.9947,39.4258,39.8764,66759.144170726,0
+VGK.US,D,20060727,000000,40.6226,40.6226,39.9181,39.9898,129945.72010194,0
+VGK.US,D,20060728,000000,40.3533,40.798,40.3406,40.7641,74344.918038054,0
+VGK.US,D,20060731,000000,40.6565,40.6692,40.5218,40.6565,63337.238832124,0
+VGK.US,D,20060801,000000,40.5693,40.5693,40.0663,40.4394,168609.32906495,0
+VGK.US,D,20060802,000000,40.7912,40.9308,40.6565,40.8435,192547.18737,0
+VGK.US,D,20060803,000000,40.5218,40.8949,40.3891,40.7912,481593.96277637,0
+VGK.US,D,20060804,000000,41.3068,41.3349,40.8726,40.9491,153590.50810657,0
+VGK.US,D,20060807,000000,40.8377,40.924,40.7098,40.798,64228.832985488,0
+VGK.US,D,20060808,000000,40.7912,41.0335,40.488,40.5354,111663.91220729,0
+VGK.US,D,20060809,000000,41.1256,41.2932,40.7747,40.8377,112553.44248529,0
+VGK.US,D,20060810,000000,40.6168,40.7331,40.3533,40.6895,97238.455413466,0
+VGK.US,D,20060811,000000,40.3746,40.549,40.2854,40.4801,119843.05023918,0
+VGK.US,D,20060814,000000,40.6895,40.8726,40.4608,40.5354,127126.46636699,0
+VGK.US,D,20060815,000000,41.2506,41.4366,41.1827,41.4289,159388.96591646,0
+VGK.US,D,20060816,000000,41.6925,41.799,41.6003,41.7913,499434.10134506,0
+VGK.US,D,20060817,000000,41.8339,41.8339,41.5665,41.6459,227638.22809351,0
+VGK.US,D,20060818,000000,41.7322,41.7671,41.4425,41.7671,154781.36418641,0
+VGK.US,D,20060821,000000,41.7448,41.9337,41.6721,41.7254,318186.63154371,0
+VGK.US,D,20060822,000000,41.4958,41.6003,41.3,41.5034,188380.22302824,0
+VGK.US,D,20060823,000000,41.6518,41.678,41.2573,41.3969,159540.66075506,0
+VGK.US,D,20060824,000000,41.517,41.6168,41.2428,41.3756,239528.2140137,0
+VGK.US,D,20060825,000000,41.3969,41.4231,41.2718,41.3688,76275.673432662,0
+VGK.US,D,20060828,000000,41.5665,41.7399,41.4627,41.6992,88616.616117925,0
+VGK.US,D,20060829,000000,41.7855,41.9473,41.5722,41.9473,142144.2553877,0
+VGK.US,D,20060830,000000,42.2584,42.2584,42.0161,42.0713,150766.09468324,0
+VGK.US,D,20060831,000000,42.2118,42.2118,41.8668,41.9735,98280.712467744,0
+VGK.US,D,20060901,000000,42.1246,42.2449,41.9792,42.1769,124151.39004276,0
+VGK.US,D,20060905,000000,42.236,42.236,41.987,42.1828,191358.39516552,0
+VGK.US,D,20060906,000000,41.8339,41.8339,41.5306,41.5926,208163.50024366,0
+VGK.US,D,20060907,000000,41.4366,41.4366,40.9454,41.1256,182585.89296906,0
+VGK.US,D,20060908,000000,41.0935,41.1518,40.8862,41.1256,124599.25099479,0
+VGK.US,D,20060911,000000,41.0616,41.112,40.7573,40.9976,91146.927303163,0
+VGK.US,D,20060912,000000,41.3271,41.678,41.1314,41.6053,497647.8172253,0
+VGK.US,D,20060913,000000,41.5665,41.6856,41.3688,41.6518,240572.53494333,0
+VGK.US,D,20060914,000000,41.7322,41.7322,41.5722,41.7186,437281.5269667,0
+VGK.US,D,20060915,000000,41.7671,41.7671,41.3891,41.4958,180208.30856009,0
+VGK.US,D,20060918,000000,41.4716,41.7603,41.4716,41.7118,185110.01252823,0
+VGK.US,D,20060919,000000,41.6992,41.6992,41.112,41.3154,189127.34590676,0
+VGK.US,D,20060920,000000,41.6314,41.9542,41.6247,41.8999,107647.61076644,0
+VGK.US,D,20060921,000000,42.236,42.236,41.9152,42.082,97391.182189736,0
+VGK.US,D,20060922,000000,42.236,42.236,41.8398,41.928,112702.04151085,0
+VGK.US,D,20060925,000000,42.0035,42.1246,41.517,42.049,70775.445611569,0
+VGK.US,D,20060926,000000,42.0355,42.2691,41.9152,42.2691,302128.64934408,0
+VGK.US,D,20060927,000000,42.3379,42.3698,42.2118,42.3698,153738.07519446,0
+VGK.US,D,20060928,000000,42.5403,42.5403,42.2845,42.5064,112553.44248529,0
+VGK.US,D,20060929,000000,42.3524,43.0453,42.2651,42.4454,348668.00666181,0
+VGK.US,D,20061002,000000,42.4454,42.6062,42.3097,42.426,238789.34663661,0
+VGK.US,D,20061003,000000,42.1905,42.5249,42.1769,42.3524,496904.82209749,0
+VGK.US,D,20061004,000000,42.4376,42.8271,42.3911,42.8088,159986.45783173,0
+VGK.US,D,20061005,000000,42.8776,42.8776,42.6469,42.8088,201169.02666554,0
+VGK.US,D,20061006,000000,42.6062,42.6062,42.2952,42.4929,759484.45995126,0
+VGK.US,D,20061009,000000,42.5403,42.6141,42.4067,42.5734,131736.1319724,0
+VGK.US,D,20061010,000000,42.5734,42.5927,42.3698,42.5927,101999.81585747,0
+VGK.US,D,20061011,000000,42.5112,42.7749,42.3998,42.6537,242356.75518773,0
+VGK.US,D,20061012,000000,42.9047,43.115,42.8088,43.115,174106.46107302,0
+VGK.US,D,20061013,000000,43.0588,43.1469,42.9309,43.1092,133371.75319125,0
+VGK.US,D,20061016,000000,43.1645,43.306,43.0781,43.2196,526199.46888645,0
+VGK.US,D,20061017,000000,43.1033,43.1033,42.7477,42.9637,596376.39064507,0
+VGK.US,D,20061018,000000,43.1383,43.2458,42.9047,43.0103,218122.73076924,0
+VGK.US,D,20061019,000000,43.334,43.5036,43.211,43.3757,201618.95149293,0
+VGK.US,D,20061020,000000,43.5695,43.6402,43.3757,43.6402,215739.98667189,0
+VGK.US,D,20061023,000000,43.2769,43.616,43.1469,43.616,386879.62692208,0
+VGK.US,D,20061024,000000,43.4445,43.5947,43.3805,43.5414,129059.28563696,0
+VGK.US,D,20061025,000000,43.708,43.9513,43.6819,43.9106,139319.84196438,0
+VGK.US,D,20061026,000000,44.2217,44.2614,43.9251,44.2362,271495.5793874,0
+VGK.US,D,20061027,000000,44.1955,44.1955,43.9057,43.958,208455.53860639,0
+VGK.US,D,20061030,000000,43.8825,43.9852,43.7168,43.8631,127273.0015172,0
+VGK.US,D,20061031,000000,43.9513,44.1054,43.8312,44.0123,271495.5793874,0
+VGK.US,D,20061101,000000,44.3932,44.4436,43.8631,43.9378,229565.88767508,0
+VGK.US,D,20061102,000000,43.9513,44.3147,43.8631,44.0938,489918.60402079,0
+VGK.US,D,20061103,000000,44.0123,44.1315,43.8902,43.9852,370672.01375921,0
+VGK.US,D,20061106,000000,44.3641,44.6373,43.9852,44.5792,294695.60225303,0
+VGK.US,D,20061107,000000,44.9456,45.055,44.7585,44.7711,228086.08904554,0
+VGK.US,D,20061108,000000,44.7265,45.024,44.618,44.9591,171434.77442596,0
+VGK.US,D,20061109,000000,44.8768,44.9804,44.7449,44.7449,391194.15835172,0
+VGK.US,D,20061110,000000,45.0608,45.1238,44.9194,45.1238,266148.07834258,0
+VGK.US,D,20061113,000000,44.9591,44.9668,44.8157,44.9135,274473.75152467,0
+VGK.US,D,20061114,000000,45.1306,45.1471,44.651,45.1006,205036.72908082,0
+VGK.US,D,20061115,000000,44.9387,45.2178,44.8613,45.1345,1048381.6043944,0
+VGK.US,D,20061116,000000,45.2605,45.2605,45.0608,45.0753,248002.48622136,0
+VGK.US,D,20061117,000000,44.7265,45.0154,44.618,45.0154,180356.90758565,0
+VGK.US,D,20061120,000000,44.9456,45.055,44.8244,44.9591,110172.76226329,0
+VGK.US,D,20061121,000000,45.1956,45.276,45.0687,45.2546,248156.2449353,0
+VGK.US,D,20061122,000000,45.5735,45.5841,45.3564,45.5056,179913.17438432,0
+VGK.US,D,20061124,000000,45.3515,45.5735,45.3099,45.4718,117907.13515619,0
+VGK.US,D,20061127,000000,45.4368,45.4368,44.7973,44.8554,235368.47323568,0
+VGK.US,D,20061128,000000,44.9059,45.1549,44.8244,45.1549,242356.75518773,0
+VGK.US,D,20061129,000000,45.5337,45.5977,45.2906,45.5056,166677.54173267,0
+VGK.US,D,20061130,000000,45.7673,45.7741,45.5279,45.6665,136642.99562893,0
+VGK.US,D,20061201,000000,45.8303,45.8303,45.2973,45.5056,217381.79951679,0
+VGK.US,D,20061204,000000,45.5337,45.8468,45.4863,45.8468,257675.87001027,0
+VGK.US,D,20061205,000000,46.0038,46.1995,45.8681,46.1995,403828.1713374,0
+VGK.US,D,20061206,000000,45.9621,46.0599,45.805,45.8971,215002.15123247,0
+VGK.US,D,20061207,000000,46.3943,46.4098,46.1356,46.1995,554150.53281931,0
+VGK.US,D,20061208,000000,46.2693,46.401,46.0454,46.0851,190022.03587315,0
+VGK.US,D,20061211,000000,46.1909,46.4321,46.1229,46.401,252614.21570212,0
+VGK.US,D,20061212,000000,46.4873,46.5871,46.3129,46.5086,1008681.9300032,0
+VGK.US,D,20061213,000000,46.7422,46.8167,46.5746,46.7635,385689.80277992,0
+VGK.US,D,20061214,000000,46.8429,47.0145,46.718,47.0145,363387.56569372,0
+VGK.US,D,20061215,000000,47.0794,47.0969,46.6027,46.6686,458548.73056237,0
+VGK.US,D,20061218,000000,46.9573,46.9573,46.5822,46.7422,246222.39372766,0
+VGK.US,D,20061219,000000,46.7218,47.0271,46.6278,46.998,232098.26273567,0
+VGK.US,D,20061220,000000,47.125,47.1531,46.7354,46.7499,749525.22942567,0
+VGK.US,D,20061221,000000,46.81,46.8429,46.5667,46.6482,382123.42616647,0
+VGK.US,D,20061222,000000,45.6539,46.3275,45.1238,45.3167,276701.7049704,0
+VGK.US,D,20061226,000000,45.3254,45.4437,45.2605,45.338,202509.51370861,0
+VGK.US,D,20061227,000000,45.7673,45.8758,45.5977,45.8013,143034.81760339,0
+VGK.US,D,20061228,000000,46.0726,46.0726,45.7498,46.0038,450960.89281968,0
+VGK.US,D,20061229,000000,45.8361,45.9699,45.7808,45.841,412901.99933568,0
+VGK.US,D,20070103,000000,46.4592,46.5958,45.9825,46.0726,944746.16731808,0
+VGK.US,D,20070104,000000,45.935,45.996,45.7877,45.9825,439811.83815194,0
+VGK.US,D,20070105,000000,45.6346,45.6346,45.1549,45.3991,368143.76644933,0
+VGK.US,D,20070108,000000,45.3991,45.3991,45.0947,45.2401,537796.38450624,0
+VGK.US,D,20070109,000000,45.4301,45.4659,44.9135,45.0753,928241.35610409,0
+VGK.US,D,20070110,000000,44.9135,44.9262,44.6723,44.8322,296626.35764764,0
+VGK.US,D,20070111,000000,45.0463,45.5473,44.9329,45.4999,335881.26689987,0
+VGK.US,D,20070112,000000,45.5609,45.8013,45.5134,45.7673,347473.02283126,0
+VGK.US,D,20070116,000000,46.0086,46.0086,45.6346,45.8971,487541.01961183,0
+VGK.US,D,20070117,000000,45.6665,45.9029,45.5551,45.7004,234924.74003435,0
+VGK.US,D,20070118,000000,46.0726,46.0726,45.5977,45.6491,241615.82393528,0
+VGK.US,D,20070119,000000,45.8013,46.2063,45.7673,46.1424,1960571.169925,0
+VGK.US,D,20070122,000000,46.2751,46.4389,45.805,45.9184,431635.79593308,0
+VGK.US,D,20070123,000000,46.0851,46.3807,45.996,46.2063,841269.64864412,0
+VGK.US,D,20070124,000000,46.4389,46.5667,46.2829,46.5667,442040.82353534,0
+VGK.US,D,20070125,000000,46.5086,46.5415,45.805,45.8361,459887.15373009,0
+VGK.US,D,20070126,000000,46.0038,46.0038,45.5783,45.9029,356248.62084074,0
+VGK.US,D,20070129,000000,45.9253,46.0968,45.7741,45.9825,257375.57614612,0
+VGK.US,D,20070130,000000,46.2063,46.2984,46.0784,46.2829,170540.08445956,0
+VGK.US,D,20070131,000000,46.0367,46.5609,45.9108,46.5609,277595.36299912,0
+VGK.US,D,20070201,000000,46.81,46.8855,46.6336,46.8671,287107.76451034,0
+VGK.US,D,20070202,000000,46.8167,46.8304,46.6627,46.7896,224219.41856794,0
+VGK.US,D,20070205,000000,46.6414,46.7218,46.5086,46.6414,294543.90741443,0
+VGK.US,D,20070206,000000,46.998,47.061,46.7703,47.061,455271.29649862,0
+VGK.US,D,20070207,000000,47.2151,47.342,47.0396,47.2083,275068.14762692,0
+VGK.US,D,20070208,000000,46.9438,47.0794,46.7422,47.0794,290683.4285629,0
+VGK.US,D,20070209,000000,47.0145,47.0474,46.6152,46.8226,459144.15860229,0
+VGK.US,D,20070212,000000,46.779,46.779,46.5086,46.5455,257603.63437285,0
+VGK.US,D,20070213,000000,46.7034,47.061,46.7034,47.0057,344647.57747026,0
+VGK.US,D,20070214,000000,47.2024,47.7316,47.2024,47.6725,229421.41640023,0
+VGK.US,D,20070215,000000,47.7509,47.7509,47.5146,47.6919,181246.43786366,0
+VGK.US,D,20070216,000000,47.5494,47.6443,47.4147,47.6443,185859.1992821,0
+VGK.US,D,20070220,000000,47.6037,47.7752,47.4088,47.6919,435797.60058645,0
+VGK.US,D,20070221,000000,47.3353,47.3924,47.1744,47.3875,161323.84906178,0
+VGK.US,D,20070222,000000,47.5146,47.5745,47.4088,47.5146,281014.17252468,0
+VGK.US,D,20070223,000000,47.6725,47.7752,47.529,47.7752,136197.19855225,0
+VGK.US,D,20070226,000000,48.0117,48.0117,47.6774,47.8216,295227.05015694,0
+VGK.US,D,20070227,000000,46.81,46.9438,45.0687,45.4863,1271706.3329959,0
+VGK.US,D,20070228,000000,46.0299,46.2518,45.7004,45.9825,779261.54554061,0
+VGK.US,D,20070301,000000,45.0947,45.5337,44.8244,45.3564,623178.90794287,0
+VGK.US,D,20070302,000000,45.1306,45.2973,44.7828,44.8951,339302.14030078,0
+VGK.US,D,20070305,000000,44.1393,44.5579,43.9174,44.119,657490.83571985,0
+VGK.US,D,20070306,000000,44.6568,45.3448,44.6568,45.3254,324580.51739352,0
+VGK.US,D,20070307,000000,45.2605,45.5977,45.1772,45.4999,200577.72637633,0
+VGK.US,D,20070308,000000,45.712,45.9301,45.6181,45.7276,278190.79103904,0
+VGK.US,D,20070309,000000,45.8535,45.9825,45.7353,45.9417,232989.85688903,0
+VGK.US,D,20070312,000000,45.8535,46.1723,45.7547,46.1142,84306.212438993,0
+VGK.US,D,20070313,000000,45.7934,45.9301,44.9329,44.9737,360262.85840624,0
+VGK.US,D,20070314,000000,44.6868,45.1413,44.1955,45.1413,661795.04777272,0
+VGK.US,D,20070315,000000,45.0065,45.3633,44.9194,45.3254,265997.41544166,0
+VGK.US,D,20070316,000000,45.5337,45.7673,45.3855,45.4795,190616.43197539,0
+VGK.US,D,20070319,000000,45.9621,46.2063,45.8303,46.0532,86979.962961405,0
+VGK.US,D,20070320,000000,46.0851,46.5746,46.0726,46.5746,303615.67153737,0
+VGK.US,D,20070321,000000,46.9117,47.9012,46.718,47.7664,348223.24152281,0
+VGK.US,D,20070322,000000,47.6502,47.7112,47.3691,47.4786,235218.84227244,0
+VGK.US,D,20070323,000000,47.7316,47.7432,47.5959,47.6919,391635.8276777,0
+VGK.US,D,20070326,000000,47.7432,47.8052,47.247,47.8052,210982.7539786,0
+VGK.US,D,20070327,000000,47.4215,47.5678,47.3023,47.5368,143479.58274239,0
+VGK.US,D,20070328,000000,47.1531,47.342,47.0396,47.0396,207119.17931403,0
+VGK.US,D,20070329,000000,47.5417,47.6443,47.3497,47.6123,141842.92958587,0
+VGK.US,D,20070330,000000,47.5678,47.8304,47.529,47.6976,330083.84102765,0
+VGK.US,D,20070402,000000,47.9806,48.1696,47.719,48.1696,405163.49869209,0
+VGK.US,D,20070403,000000,48.2142,48.504,48.1608,48.4332,171283.07958736,0
+VGK.US,D,20070404,000000,48.4119,48.5728,48.283,48.4807,381969.66745252,0
+VGK.US,D,20070405,000000,48.7278,48.969,48.6337,48.969,441001.6622941,0
+VGK.US,D,20070409,000000,48.9138,48.969,48.6522,48.7142,483078.9210943,0
+VGK.US,D,20070410,000000,49.0263,49.2035,48.9012,49.1648,157906.07147389,0
+VGK.US,D,20070411,000000,49.3334,49.3334,48.7355,48.9264,986083.52680352,0
+VGK.US,D,20070412,000000,48.8673,49.3644,48.6987,49.3644,209054.06245935,0
+VGK.US,D,20070413,000000,49.5882,49.6532,49.3441,49.6396,256925.65131873,0
+VGK.US,D,20070416,000000,50.1174,50.3054,50.0407,50.1881,225852.97591142,0
+VGK.US,D,20070417,000000,50.3054,50.3568,50.0767,50.2017,564411.08914673,0
+VGK.US,D,20070418,000000,50.0698,50.3732,49.9381,50.1727,394168.20273829,0
+VGK.US,D,20070419,000000,49.7569,50.1959,49.6144,50.066,819107.75508205,0
+VGK.US,D,20070420,000000,50.6581,50.7241,50.4673,50.7134,508951.66254467,0
+VGK.US,D,20070423,000000,50.4042,50.5486,50.2861,50.3208,460183.31984353,0
+VGK.US,D,20070424,000000,50.3054,50.3896,50.1039,50.3819,236557.26544017,0
+VGK.US,D,20070425,000000,50.7008,50.8946,50.5767,50.8607,351641.0191107,0
+VGK.US,D,20070426,000000,50.6794,50.7434,50.41,50.5699,203551.7707629,0
+VGK.US,D,20070427,000000,50.4246,50.7008,50.3732,50.6367,179166.05150582,0
+VGK.US,D,20070430,000000,50.6581,50.8316,50.441,50.441,162366.10611606,0
+VGK.US,D,20070501,000000,50.6367,50.6523,50.1531,50.4333,306143.91884725,0
+VGK.US,D,20070502,000000,50.4739,50.7995,50.4042,50.7628,233586.31686663,0
+VGK.US,D,20070503,000000,50.7434,50.785,50.4962,50.7134,230613.30441774,0
+VGK.US,D,20070504,000000,51.2211,51.383,51.1639,51.383,483078.9210943,0
+VGK.US,D,20070507,000000,51.383,51.4508,51.3191,51.4091,331272.63323213,0
+VGK.US,D,20070508,000000,50.7929,50.8752,50.4535,50.8752,229122.15447375,0
+VGK.US,D,20070509,000000,50.756,50.9807,50.6067,50.9807,229565.88767508,0
+VGK.US,D,20070510,000000,50.5437,50.6843,49.6901,49.7694,711088.64675171,0
+VGK.US,D,20070511,000000,50.3054,50.8946,50.1881,50.8946,320567.31176572,0
+VGK.US,D,20070514,000000,50.785,50.817,50.41,50.5893,658978.88985082,0
+VGK.US,D,20070515,000000,50.6301,51.196,50.6067,50.7134,374393.18102429,0
+VGK.US,D,20070516,000000,51.0069,51.0544,50.5767,50.8752,276998.90302152,0
+VGK.US,D,20070517,000000,50.7434,50.8607,50.5486,50.785,335137.23983439,0
+VGK.US,D,20070518,000000,51.099,51.4227,51.0225,51.4169,337071.09104202,0
+VGK.US,D,20070521,000000,51.255,51.3384,50.9944,51.0225,353378.80215961,0
+VGK.US,D,20070522,000000,51.1708,51.2424,50.9807,51.035,233732.85201684,0
+VGK.US,D,20070523,000000,51.5652,51.6727,51.3035,51.3112,379893.40884539,0
+VGK.US,D,20070524,000000,51.3568,51.4169,50.7008,50.7995,175446.94811609,0
+VGK.US,D,20070525,000000,50.9807,51.2027,50.9643,51.1339,179466.34536997,0
+VGK.US,D,20070529,000000,51.4508,51.4508,50.9876,51.1078,310305.72350062,0
+VGK.US,D,20070530,000000,50.6658,51.349,50.6145,51.349,302872.67640957,0
+VGK.US,D,20070531,000000,51.5943,51.6445,51.383,51.5176,266148.07834258,0
+VGK.US,D,20070601,000000,51.6998,51.9479,51.6998,51.7987,666558.47209208,0
+VGK.US,D,20070604,000000,51.9363,52.1301,51.9207,52.1301,299156.66883287,0
+VGK.US,D,20070605,000000,51.9809,51.9886,51.4169,51.6243,316252.78033607,0
+VGK.US,D,20070606,000000,51.3879,51.3879,50.7191,50.8461,504339.9330639,0
+VGK.US,D,20070607,000000,50.4042,50.6658,49.5495,49.6338,513853.36651281,0
+VGK.US,D,20070608,000000,49.7356,50.4042,49.66,50.3122,177079.47352191,0
+VGK.US,D,20070611,000000,50.0476,50.5893,50.0118,50.4042,294103.27002614,0
+VGK.US,D,20070612,000000,50.0321,50.2579,49.5349,49.5418,213367.5619513,0
+VGK.US,D,20070613,000000,49.815,50.3431,49.815,50.3354,297221.78568755,0
+VGK.US,D,20070614,000000,50.3509,50.8074,50.3208,50.7241,298261.97886648,0
+VGK.US,D,20070615,000000,51.5176,51.7133,51.4295,51.5176,304804.46374185,0
+VGK.US,D,20070618,000000,51.821,51.8277,51.5245,51.5652,224659.02401855,0
+VGK.US,D,20070619,000000,51.632,51.7851,51.4508,51.7851,289489.47667003,0
+VGK.US,D,20070620,000000,52.0109,52.0109,51.0681,51.1155,204588.86812878,0
+VGK.US,D,20070621,000000,51.1078,51.5943,50.8607,51.4024,194482.07051532,0
+VGK.US,D,20070622,000000,51.2967,51.2967,50.6145,50.7241,485013.80423962,0
+VGK.US,D,20070625,000000,50.7763,51.3191,50.6222,50.693,207566.00832838,0
+VGK.US,D,20070626,000000,51.0147,51.0738,50.5379,50.5379,485160.33938982,0
+VGK.US,D,20070627,000000,50.3054,50.9109,50.2861,50.8461,397137.08743647,0
+VGK.US,D,20070628,000000,50.9944,51.3627,50.9944,50.9944,278932.75422916,0
+VGK.US,D,20070629,000000,51.3693,51.5652,50.9643,51.3384,275961.80565563,0
+VGK.US,D,20070702,000000,51.6445,52.0186,51.6389,51.9207,268523.59887618,0
+VGK.US,D,20070703,000000,52.1242,52.3181,52.1242,52.2929,335432.37401015,0
+VGK.US,D,20070705,000000,52.3384,52.4198,51.8685,52.1368,190616.43197539,0
+VGK.US,D,20070706,000000,52.2581,52.5594,52.1301,52.4663,187191.43082375,0
+VGK.US,D,20070709,000000,52.7483,52.7987,52.5796,52.694,208755.83247054,0
+VGK.US,D,20070710,000000,52.4257,52.5206,51.791,51.8888,264512.45712373,0
+VGK.US,D,20070711,000000,52.3113,52.5942,52.1572,52.5942,182883.09102018,0
+VGK.US,D,20070712,000000,52.7833,53.5468,52.7833,53.478,202367.10630912,0
+VGK.US,D,20070713,000000,53.4635,53.4906,53.2513,53.3443,169054.09420396,0
+VGK.US,D,20070716,000000,53.3094,53.4839,53.0314,53.0314,228382.25515898,0
+VGK.US,D,20070717,000000,53.1989,53.3288,53.0235,53.0622,328595.78689669,0
+VGK.US,D,20070718,000000,52.9236,53.0622,52.4112,52.7987,222585.86122445,0
+VGK.US,D,20070719,000000,53.3017,53.3443,52.8695,52.8695,291570.89496555,0
+VGK.US,D,20070720,000000,53.012,53.0449,52.1785,52.4324,206230.68097369,0
+VGK.US,D,20070723,000000,52.8558,52.9848,52.6301,52.6408,206825.07707594,0
+VGK.US,D,20070724,000000,52.4606,52.4606,51.4663,51.5999,333204.42056442,0
+VGK.US,D,20070725,000000,52.8695,52.8695,51.0476,51.5099,222433.13444818,0
+VGK.US,D,20070726,000000,50.4962,50.6145,49.1163,49.8965,722316.12868295,0
+VGK.US,D,20070727,000000,49.6677,49.8063,48.8615,48.8615,438025.55403218,0
+VGK.US,D,20070730,000000,49.8644,49.9643,49.2733,49.5689,571996.86301406,0
+VGK.US,D,20070731,000000,50.41,50.6145,49.8015,49.8799,295286.90254223,0
+VGK.US,D,20070801,000000,49.815,50.6222,49.2733,50.2463,425091.24718235,0
+VGK.US,D,20070802,000000,50.1039,50.2986,49.8228,50.2714,369333.59059149,0
+VGK.US,D,20070803,000000,49.8382,50.0843,49.313,49.3392,298557.11304224,0
+VGK.US,D,20070806,000000,49.6812,50.0843,49.2733,50.0118,243696.21029313,0
+VGK.US,D,20070807,000000,49.6019,50.4962,49.3722,50.2017,233287.05494015,0
+VGK.US,D,20070808,000000,50.5815,51.2424,50.5815,51.196,375876.07546687,0
+VGK.US,D,20070809,000000,49.0339,50.0407,49.0339,49.2356,592955.51724415,0
+VGK.US,D,20070810,000000,48.3547,48.876,48.0484,48.659,489918.60402079,0
+VGK.US,D,20070813,000000,49.1978,49.2094,48.6279,48.7142,209943.59273736,0
+VGK.US,D,20070814,000000,48.9777,49.0457,47.9535,48.0484,1107559.1024485,0
+VGK.US,D,20070815,000000,47.3497,48.0271,46.8798,46.8798,582998.35059392,0
+VGK.US,D,20070816,000000,46.3545,46.7034,45.2343,46.496,981174.59927164,0
+VGK.US,D,20070817,000000,47.4786,47.9389,46.8671,47.4912,361452.6825484,0
+VGK.US,D,20070820,000000,47.9806,48.1909,47.1531,47.3808,477728.32423645,0
+VGK.US,D,20070821,000000,47.2888,47.7257,47.2742,47.2819,369932.11444445,0
+VGK.US,D,20070822,000000,48.3439,48.6522,48.1095,48.6279,661055.14845796,0
+VGK.US,D,20070823,000000,49.0951,49.0951,48.3439,48.5456,315505.65745756,0
+VGK.US,D,20070824,000000,48.9012,49.6755,48.876,49.5882,277443.66816052,0
+VGK.US,D,20070827,000000,49.5069,49.5127,49.1978,49.2937,189572.11104576,0
+VGK.US,D,20070828,000000,48.6716,48.939,47.7974,47.9467,190316.13811123,0
+VGK.US,D,20070829,000000,48.531,49.3209,48.3905,49.313,181246.43786366,0
+VGK.US,D,20070830,000000,48.6337,49.4129,48.531,49.004,114190.09564181,0
+VGK.US,D,20070831,000000,50.0476,50.1959,49.6076,50.0118,276701.7049704,0
+VGK.US,D,20070904,000000,49.6338,50.5321,49.3441,50.3568,276407.60273231,0
+VGK.US,D,20070905,000000,49.8306,49.9031,49.4613,49.6755,148686.74026307,0
+VGK.US,D,20070906,000000,49.6338,50.066,49.3993,49.9245,643809.40599152,0
+VGK.US,D,20070907,000000,49.66,49.66,48.9081,49.1871,220499.28324053,0
+VGK.US,D,20070910,000000,49.2995,49.3644,48.5784,48.7917,151656.65689893,0
+VGK.US,D,20070911,000000,49.5001,49.971,49.4197,49.971,160581.88587166,0
+VGK.US,D,20070912,000000,49.7288,50.1039,49.5689,49.8799,166083.14563043,0
+VGK.US,D,20070913,000000,50.2772,50.4962,50.2094,50.2647,169946.720295,0
+VGK.US,D,20070914,000000,49.6338,50.0059,49.4613,49.8509,226745.60200246,0
+VGK.US,D,20070917,000000,49.2995,49.4429,48.8198,49.1813,258716.0631892,0
+VGK.US,D,20070918,000000,49.6901,51.0476,49.4661,50.9168,273282.89544483,0
+VGK.US,D,20070919,000000,51.4857,51.6175,51.0845,51.2153,692721.18802982,0
+VGK.US,D,20070920,000000,51.4721,51.6243,51.255,51.4091,148089.2483478,0
+VGK.US,D,20070921,000000,51.7851,51.9207,51.6524,51.7851,253361.33858063,0
+VGK.US,D,20070924,000000,51.8277,51.8995,51.5031,51.7357,279083.41713008,0
+VGK.US,D,20070925,000000,51.0931,51.7851,51.0681,51.7851,238727.43037595,0
+VGK.US,D,20070926,000000,51.9479,51.9809,51.5864,51.6805,221322.76950718,0
+VGK.US,D,20070927,000000,52.2153,52.3113,52.0409,52.2997,195671.89465748,0
+VGK.US,D,20070928,000000,52.2997,52.5942,51.9886,52.5942,161323.84906178,0
+VGK.US,D,20071001,000000,52.1911,53.135,52.1911,53.1195,370040.46790058,0
+VGK.US,D,20071002,000000,52.9779,53.0768,52.6224,53.0768,147941.68125992,0
+VGK.US,D,20071003,000000,52.729,52.9024,52.4606,52.4606,251478.05231918,0
+VGK.US,D,20071004,000000,52.8046,53.0042,52.6408,52.824,409774.19623517,0
+VGK.US,D,20071005,000000,53.0982,53.4296,53.0042,53.0982,213955.76642749,0
+VGK.US,D,20071008,000000,52.7987,52.9779,52.663,52.694,250980.65835863,0
+VGK.US,D,20071009,000000,52.9315,53.5691,52.9315,53.2814,267038.64055826,0
+VGK.US,D,20071010,000000,53.4557,53.5749,53.2881,53.4557,177378.73544837,0
+VGK.US,D,20071011,000000,53.8676,54.261,53.5691,53.6903,211134.44881719,0
+VGK.US,D,20071012,000000,53.698,54.0488,53.605,53.8744,144522.87173435,0
+VGK.US,D,20071015,000000,54.1176,54.1253,53.4296,53.5411,155266.37489484,0
+VGK.US,D,20071016,000000,53.1273,53.135,52.8558,52.9236,195278.72640235,0
+VGK.US,D,20071017,000000,53.7367,53.8037,53.2319,53.5411,218711.9671831,0
+VGK.US,D,20071018,000000,53.4906,53.7522,53.3598,53.698,147646.54708415,0
+VGK.US,D,20071019,000000,53.4015,53.4015,52.5546,52.5546,258716.0631892,0
+VGK.US,D,20071022,000000,51.791,52.351,51.6727,52.351,457951.23864709,0
+VGK.US,D,20071023,000000,53.135,53.1786,52.7076,53.0622,382715.75839336,0
+VGK.US,D,20071024,000000,52.9983,53.1932,52.2581,52.7987,247266.71465729,0
+VGK.US,D,20071025,000000,53.3229,53.4354,52.9848,53.0982,321754.04009485,0
+VGK.US,D,20071026,000000,53.9122,54.229,53.8085,54.1176,246970.54854385,0
+VGK.US,D,20071029,000000,54.3511,54.575,54.2135,54.5702,1187553.8792709,0
+VGK.US,D,20071030,000000,54.0217,54.3832,54.0217,54.3308,380783.97106107,0
+VGK.US,D,20071031,000000,54.4985,55.2125,54.3754,55.0886,1379657.3334396,0
+VGK.US,D,20071101,000000,54.105,54.105,53.5468,53.7911,597568.27866259,0
+VGK.US,D,20071102,000000,53.855,54.2426,53.4703,54.075,680976.70532215,0
+VGK.US,D,20071105,000000,53.2513,53.5963,53.0856,53.4839,690428.22251041,0
+VGK.US,D,20071106,000000,53.7232,54.203,53.7232,54.1758,269770.17959061,0
+VGK.US,D,20071107,000000,53.1273,54.105,53.1273,53.3017,389802.07442477,0
+VGK.US,D,20071108,000000,53.8037,53.9383,53.1195,53.8037,524760.94776401,0
+VGK.US,D,20071109,000000,53.5691,53.5691,52.4606,52.5478,770303.2945622,0
+VGK.US,D,20071112,000000,52.4606,52.4606,51.5701,51.694,352230.25552455,0
+VGK.US,D,20071113,000000,52.6815,53.0923,52.3559,53.0622,276407.60273231,0
+VGK.US,D,20071114,000000,53.5342,53.5468,52.6224,52.7145,275661.51179148,0
+VGK.US,D,20071115,000000,52.1513,52.4606,51.4973,52.0032,605269.6295498,0
+VGK.US,D,20071116,000000,51.9072,52.4112,51.7067,52.2716,448751.51425215,0
+VGK.US,D,20071119,000000,51.5515,51.6175,50.5564,50.6446,505122.14182345,0
+VGK.US,D,20071120,000000,50.8461,51.9683,50.8461,51.6389,576540.4846081,0
+VGK.US,D,20071121,000000,50.7995,51.3461,50.5486,50.8384,597712.74993744,0
+VGK.US,D,20071123,000000,51.6117,52.1572,51.5999,52.1175,251425.42349763,0
+VGK.US,D,20071126,000000,51.7551,52.229,50.9575,50.9807,460569.26453492,0
+VGK.US,D,20071127,000000,51.632,51.7357,51.099,51.7212,372219.92027547,0
+VGK.US,D,20071128,000000,51.9363,53.416,51.9363,53.3347,374092.88716014,0
+VGK.US,D,20071129,000000,52.5284,53.0566,52.3181,52.7619,702242.87698015,0
+VGK.US,D,20071130,000000,52.9848,53.6834,52.8375,53.0177,371491.37227515,0
+VGK.US,D,20071203,000000,53.9432,53.9432,52.7755,52.8482,251710.23829662,0
+VGK.US,D,20071204,000000,52.4606,52.6756,52.4033,52.5409,452977.29904153,0
+VGK.US,D,20071205,000000,53.3869,53.3869,52.824,53.0449,269273.81756773,0
+VGK.US,D,20071206,000000,52.8956,53.5061,52.7416,53.4635,267335.83860938,0
+VGK.US,D,20071207,000000,53.8037,53.8037,53.3229,53.3869,231118.95387972,0
+VGK.US,D,20071210,000000,53.4296,54.1389,53.4296,54.0062,257960.68480927,0
+VGK.US,D,20071211,000000,54.2223,54.2223,52.4257,52.5942,499334.00339034,0
+VGK.US,D,20071212,000000,54.415,54.415,53.2814,53.6767,714717.97156348,0
+VGK.US,D,20071213,000000,52.946,52.9616,52.1844,52.694,433899.86719753,0
+VGK.US,D,20071214,000000,51.694,52.0914,51.4169,51.4227,1053141.9329008,0
+VGK.US,D,20071217,000000,50.7434,51.0069,50.3431,50.4739,655852.11868798,0
+VGK.US,D,20071218,000000,51.1272,51.2821,50.2647,50.9109,381080.13717452,0
+VGK.US,D,20071219,000000,50.8141,50.9109,50.2153,50.4895,335154.7827749,0
+VGK.US,D,20071220,000000,50.8461,50.8461,50.41,50.7628,450222.02544259,0
+VGK.US,D,20071221,000000,51.349,51.4885,51.1708,51.4779,574225.84839746,0
+VGK.US,D,20071224,000000,50.2346,50.2346,49.8723,50.16,287854.88738886,0
+VGK.US,D,20071226,000000,50.0843,50.4042,49.6279,50.2917,302081.18021092,0
+VGK.US,D,20071227,000000,50.5253,50.5632,50.1959,50.3732,589831.84189435,0
+VGK.US,D,20071228,000000,50.8258,50.9313,50.6222,50.8538,544387.37045245,0
+VGK.US,D,20071231,000000,50.7134,50.9168,50.1174,50.3208,791930.64440732,0
+VGK.US,D,20080102,000000,50.7995,50.7995,49.971,50.1251,805356.15359164,0
+VGK.US,D,20080103,000000,50.3568,50.3645,50.0059,50.3054,730938.99991616,0
+VGK.US,D,20080104,000000,49.9856,49.9856,48.8886,49.0814,799103.64320365,0
+VGK.US,D,20080107,000000,49.1648,49.3722,48.8062,49.062,899156.19266366,0
+VGK.US,D,20080108,000000,49.4129,49.7831,48.6657,48.6918,654895.51246094,0
+VGK.US,D,20080109,000000,48.4807,48.8886,48.2423,48.7606,739105.75469592,0
+VGK.US,D,20080110,000000,48.1957,49.0457,48.1957,48.7995,1301789.3801705,0
+VGK.US,D,20080111,000000,48.0882,48.4166,47.7034,47.9147,2254527.9048009,0
+VGK.US,D,20080114,000000,49.062,49.062,48.4574,48.6716,799834.25507932,0
+VGK.US,D,20080115,000000,47.7432,48.0823,47.1046,47.1123,1084786.3017814,0
+VGK.US,D,20080116,000000,46.9622,47.3497,46.091,46.2063,1296840.2070693,0
+VGK.US,D,20080117,000000,46.6027,46.8671,45.2906,45.5337,2903537.2447494,0
+VGK.US,D,20080118,000000,45.9029,46.4389,45.1471,45.3922,1117400.6920788,0
+VGK.US,D,20080122,000000,41.3154,44.3079,40.3533,44.119,2087514.983323,0
+VGK.US,D,20080123,000000,41.8543,44.2701,41.4425,43.9794,4600509.2223951,0
+VGK.US,D,20080124,000000,44.4009,45.3448,44.4009,45.2605,1563235.9504543,0
+VGK.US,D,20080125,000000,45.8836,46.0038,44.1742,44.3215,1398547.9845639,0
+VGK.US,D,20080128,000000,44.6238,45.2546,44.0744,45.2546,1121785.3952705,0
+VGK.US,D,20080129,000000,45.4097,45.5056,44.9262,45.4659,530238.47295621,0
+VGK.US,D,20080130,000000,45.0753,46.2751,44.9,45.1956,659446.35761873,0
+VGK.US,D,20080131,000000,44.5899,46.1995,44.2478,45.8013,2887909.5805612,0
+VGK.US,D,20080201,000000,46.2518,46.5415,45.8535,46.4321,748573.78288702,0
+VGK.US,D,20080204,000000,46.3206,46.3739,45.9184,45.9184,802369.72595295,0
+VGK.US,D,20080205,000000,44.8322,44.8613,43.7488,43.7923,1133001.5258874,0
+VGK.US,D,20080206,000000,44.0376,44.6432,43.8127,44.0376,1473093.0985114,0
+VGK.US,D,20080207,000000,43.3408,43.7847,43.0966,43.521,894993.35607261,0
+VGK.US,D,20080208,000000,43.0501,43.5763,42.9174,43.2769,659859.13268973,0
+VGK.US,D,20080211,000000,43.1295,43.5821,42.8146,43.5821,717992.30981421,0
+VGK.US,D,20080212,000000,43.9319,44.7653,43.9319,44.3641,1097356.3346311,0
+VGK.US,D,20080213,000000,44.4765,45.1006,44.4561,44.9456,930803.65735734,0
+VGK.US,D,20080214,000000,45.2682,45.2682,44.6103,44.6317,1310972.5935626,0
+VGK.US,D,20080215,000000,44.1742,44.5947,44.0859,44.494,334237.3901796,0
+VGK.US,D,20080219,000000,45.3051,45.6181,44.9737,45.1345,532718.21919525,0
+VGK.US,D,20080220,000000,44.462,45.2605,44.3873,45.0687,1342824.3819164,0
+VGK.US,D,20080221,000000,45.2101,45.6045,44.9135,45.1471,408176.7567104,0
+VGK.US,D,20080222,000000,45.4504,45.5134,44.7207,45.4583,514415.77254704,0
+VGK.US,D,20080225,000000,45.7276,46.2063,45.3564,46.1229,513531.40195742,0
+VGK.US,D,20080226,000000,46.401,47.2402,46.1356,47.061,532500.48034529,0
+VGK.US,D,20080227,000000,46.5667,47.4002,46.5349,47.1123,446488.47492538,0
+VGK.US,D,20080228,000000,46.779,47.0396,46.5415,46.81,304659.992467,0
+VGK.US,D,20080229,000000,46.2451,46.2451,45.5056,45.6665,765682.27764234,0
+VGK.US,D,20080303,000000,45.6539,45.712,45.2178,45.5735,379513.65578006,0
+VGK.US,D,20080304,000000,45.0608,45.2973,44.6645,45.2024,465896.1268262,0
+VGK.US,D,20080305,000000,45.6422,45.9882,45.2906,45.7353,503108.83141464,0
+VGK.US,D,20080306,000000,45.7877,45.8303,45.116,45.1471,294918.50079137,0
+VGK.US,D,20080307,000000,44.7711,45.3448,44.5249,44.7265,286449.3882721,0
+VGK.US,D,20080310,000000,44.6645,44.995,44.1248,44.2769,505352.26392554,0
+VGK.US,D,20080311,000000,45.3922,45.6665,44.7265,45.6665,592128.93516447,0
+VGK.US,D,20080312,000000,45.5396,46.1026,45.5396,45.712,456147.41158682,0
+VGK.US,D,20080313,000000,45.3709,46.091,44.9668,45.9253,542535.04232134,0
+VGK.US,D,20080314,000000,46.0144,46.0968,44.5094,44.8467,695534.2501387,0
+VGK.US,D,20080317,000000,43.5036,44.462,43.4445,44.0859,577304.11848946,0
+VGK.US,D,20080318,000000,44.7265,45.5134,44.7265,45.4165,380545.59345757,0
+VGK.US,D,20080319,000000,44.6568,45.089,43.649,43.7168,396823.3783825,0
+VGK.US,D,20080320,000000,43.7304,44.4436,43.2196,44.1054,405974.6017066,0
+VGK.US,D,20080324,000000,44.7915,45.2827,44.4882,45.0463,747742.04111895,0
+VGK.US,D,20080325,000000,45.6491,45.841,45.1306,45.8128,443947.84436338,0
+VGK.US,D,20080326,000000,45.7741,46.0299,45.5134,45.8128,364521.6652013,0
+VGK.US,D,20080327,000000,46.3545,46.6084,45.8681,45.9417,231448.14199884,0
+VGK.US,D,20080328,000000,46.4127,46.5415,45.6665,45.935,599797.264046,0
+VGK.US,D,20080331,000000,45.8681,46.4661,45.8681,46.2634,276820.37780331,0
+VGK.US,D,20080401,000000,46.5086,47.5745,46.5086,47.529,493604.68540484,0
+VGK.US,D,20080402,000000,47.7373,47.8372,47.3023,47.6443,427634.9735574,0
+VGK.US,D,20080403,000000,47.4651,47.8586,47.1948,47.7316,356683.06660298,0
+VGK.US,D,20080404,000000,47.9932,48.0571,47.529,47.908,358973.96824703,0
+VGK.US,D,20080407,000000,48.3779,48.4166,48.0707,48.1502,330436.76371335,0
+VGK.US,D,20080408,000000,47.7373,47.7974,47.471,47.7432,264028.47835298,0
+VGK.US,D,20080409,000000,47.814,47.908,47.4428,47.5745,233014.6233933,0
+VGK.US,D,20080410,000000,47.125,47.5678,47.0396,47.4088,292929.95688681,0
+VGK.US,D,20080411,000000,46.7218,47.0969,46.4389,46.5532,1188635.3499569,0
+VGK.US,D,20080414,000000,46.81,46.9234,46.5667,46.6627,318442.55208774,0
+VGK.US,D,20080415,000000,46.969,47.0474,46.6686,46.8798,493049.50293434,0
+VGK.US,D,20080416,000000,47.5212,48.4245,47.5212,48.4031,403924.1415414,0
+VGK.US,D,20080417,000000,47.9602,47.9602,47.5678,47.7752,451013.52164124,0
+VGK.US,D,20080418,000000,48.3963,48.436,48.0484,48.2761,338669.56250448,0
+VGK.US,D,20080421,000000,48.4729,48.4981,48.1221,48.4913,442471.14154687,0
+VGK.US,D,20080422,000000,48.4807,48.4807,47.8052,48.0271,392492.33595002,0
+VGK.US,D,20080423,000000,47.8934,48.2704,47.6191,48.1696,320664.3139074,0
+VGK.US,D,20080424,000000,47.4273,48.1754,47.3556,47.9274,473151.68063672,0
+VGK.US,D,20080425,000000,48.436,48.4506,48.0823,48.4506,484372.97094189,0
+VGK.US,D,20080428,000000,48.8285,48.8285,48.3382,48.3382,269912.58699011,0
+VGK.US,D,20080429,000000,48.0571,48.1027,47.8527,48.0329,250586.45816582,0
+VGK.US,D,20080430,000000,48.1348,48.5611,48.0329,48.1608,340030.6883011,0
+VGK.US,D,20080501,000000,48.0882,48.6454,47.9147,48.5784,873104.92599509,0
+VGK.US,D,20080502,000000,48.9971,48.9971,48.436,48.5998,467282.01912708,0
+VGK.US,D,20080505,000000,48.8934,48.8934,48.6454,48.6918,287889.9732699,0
+VGK.US,D,20080506,000000,48.6716,49.1871,48.5175,49.1017,223097.70231249,0
+VGK.US,D,20080507,000000,48.8886,48.8886,48.2093,48.2093,268760.94454201,0
+VGK.US,D,20080508,000000,48.6337,48.8886,48.5728,48.6522,468875.33090114,0
+VGK.US,D,20080509,000000,48.3314,48.531,48.1502,48.4332,200354.82783799,0
+VGK.US,D,20080512,000000,48.6454,48.9535,48.4506,48.9081,283151.3154548,0
+VGK.US,D,20080513,000000,48.4428,48.6716,48.3905,48.5784,372667.78122751,0
+VGK.US,D,20080514,000000,48.7655,48.8818,48.5096,48.5175,267449.3517539,0
+VGK.US,D,20080515,000000,48.9535,49.3441,48.7791,49.2656,332474.84062642,0
+VGK.US,D,20080516,000000,49.3857,49.8228,49.3644,49.8063,1501189.6656568,0
+VGK.US,D,20080519,000000,49.7694,49.9643,49.5495,49.6144,279906.90339673,0
+VGK.US,D,20080520,000000,49.125,49.5495,49.0339,49.2094,465270.77259363,0
+VGK.US,D,20080521,000000,49.2171,49.406,48.5728,48.5728,1892398.2711361,0
+VGK.US,D,20080522,000000,48.9535,49.4661,48.9535,49.4661,473052.61461968,0
+VGK.US,D,20080523,000000,49.313,49.313,48.6279,48.6279,243228.74252522,0
+VGK.US,D,20080527,000000,48.4166,48.5096,48.1909,48.4913,331255.09029162,0
+VGK.US,D,20080528,000000,48.659,48.7606,48.283,48.7606,322282.39218573,0
+VGK.US,D,20080529,000000,47.9535,48.5998,47.9535,48.4245,358329.00719859,0
+VGK.US,D,20080530,000000,48.6406,48.6406,48.3779,48.4845,469121.96400607,0
+VGK.US,D,20080602,000000,47.9806,47.9981,47.6502,47.8876,445792.94893075,0
+VGK.US,D,20080603,000000,48.063,48.1095,47.497,47.719,365183.13725257,0
+VGK.US,D,20080604,000000,47.3691,47.497,47.0794,47.247,545890.90364858,0
+VGK.US,D,20080605,000000,47.247,48.1909,47.247,48.1822,675135.93806749,0
+VGK.US,D,20080606,000000,47.5745,47.685,46.8924,46.8924,527420.25115894,0
+VGK.US,D,20080609,000000,47.436,47.436,46.6084,46.81,537540.46396222,0
+VGK.US,D,20080610,000000,46.2751,46.4127,45.9621,46.0726,518044.06542115,0
+VGK.US,D,20080611,000000,45.9108,45.935,45.3167,45.3633,376577.79308756,0
+VGK.US,D,20080612,000000,45.3633,45.5551,45.116,45.276,340220.56483376,0
+VGK.US,D,20080613,000000,45.3448,45.6607,45.1306,45.6607,314152.78716236,0
+VGK.US,D,20080616,000000,45.4659,45.9825,45.4659,45.8894,351450.11064035,0
+VGK.US,D,20080617,000000,46.5028,46.5609,45.935,46.0086,306418.41426946,0
+VGK.US,D,20080618,000000,45.6181,45.6181,45.2401,45.5337,223396.96423897,0
+VGK.US,D,20080619,000000,45.2247,45.5396,45.1306,45.4659,320406.32948803,0
+VGK.US,D,20080620,000000,45.024,45.024,44.4561,44.6432,356282.67478411,0
+VGK.US,D,20080623,000000,44.6801,44.6801,44.3079,44.4561,432402.52562746,0
+VGK.US,D,20080624,000000,44.2139,44.5579,43.9378,44.2857,312865.96087851,0
+VGK.US,D,20080625,000000,44.7265,45.1956,44.6317,44.804,458609.61488534,0
+VGK.US,D,20080626,000000,44.6432,44.6432,43.6344,43.7168,285369.98146143,0
+VGK.US,D,20080627,000000,43.7575,44.1878,43.708,43.8001,473595.41383804,0
+VGK.US,D,20080630,000000,44.4309,44.4309,44.1248,44.1248,270891.89584606,0
+VGK.US,D,20080701,000000,43.3805,43.677,42.8844,43.4968,1054313.1821647,0
+VGK.US,D,20080702,000000,43.7643,43.8825,42.8631,42.9174,604582.35905658,0
+VGK.US,D,20080703,000000,43.3699,43.4445,42.8466,43.4445,295157.91033254,0
+VGK.US,D,20080707,000000,42.709,43.178,42.4676,42.7225,565000.32556058,0
+VGK.US,D,20080708,000000,42.8466,43.178,42.3562,43.1469,391484.1328391,0
+VGK.US,D,20080709,000000,42.2042,43.4968,42.2042,42.7225,302985.15761642,0
+VGK.US,D,20080710,000000,42.6596,42.9502,42.4929,42.8776,398372.31683644,0
+VGK.US,D,20080711,000000,42.2903,42.4735,41.6992,42.0161,436273.32385578,0
+VGK.US,D,20080714,000000,43.2517,43.2517,41.8058,41.8058,388945.56615245,0
+VGK.US,D,20080715,000000,41.4182,41.8398,40.9724,41.3426,631948.3143263,0
+VGK.US,D,20080716,000000,40.9976,41.9473,40.8862,41.9473,373447.9261117,0
+VGK.US,D,20080717,000000,42.8001,43.0365,42.4319,42.9435,550831.82124846,0
+VGK.US,D,20080718,000000,43.0453,43.43,42.834,43.43,315664.57585989,0
+VGK.US,D,20080721,000000,43.7168,43.7304,43.3757,43.5879,412457.23419668,0
+VGK.US,D,20080722,000000,42.6663,43.6248,42.6663,43.6015,567839.1861114,0
+VGK.US,D,20080723,000000,43.6693,43.9716,43.5763,43.7304,258345.59756297,0
+VGK.US,D,20080724,000000,43.8631,43.8631,42.6596,42.74,237489.10516294,0
+VGK.US,D,20080725,000000,42.7807,43.1925,42.709,43.0288,245325.63988591,0
+VGK.US,D,20080728,000000,42.9745,43.1033,42.3698,42.4454,176004.19446194,0
+VGK.US,D,20080729,000000,42.3233,42.8631,42.3233,42.8398,241164.86717021,0
+VGK.US,D,20080730,000000,43.0453,43.2575,42.8271,43.2517,587269.54064111,0
+VGK.US,D,20080731,000000,43.1538,43.2458,42.7894,42.8543,281487.83191866,0
+VGK.US,D,20080801,000000,43.1848,43.1848,42.2118,42.2903,243125.54875747,0
+VGK.US,D,20080804,000000,42.3562,42.4454,42.1014,42.2186,388535.88689448,0
+VGK.US,D,20080805,000000,42.8088,43.3805,42.7225,43.334,375716.12512685,0
+VGK.US,D,20080806,000000,43.2458,43.4522,42.8718,43.3757,1021356.1885583,0
+VGK.US,D,20080807,000000,43.2458,43.2458,42.487,42.58,284068.7080501,0
+VGK.US,D,20080808,000000,42.2449,42.74,41.7603,42.6266,324585.67708191,0
+VGK.US,D,20080811,000000,42.3524,42.8398,42.3524,42.5859,252340.75221758,0
+VGK.US,D,20080812,000000,42.4803,42.487,42.1392,42.2651,142177.27739339,0
+VGK.US,D,20080813,000000,41.6856,41.7322,41.1381,41.5306,306745.53851324,0
+VGK.US,D,20080814,000000,41.1207,41.5858,41.112,41.2845,412760.62387387,0
+VGK.US,D,20080815,000000,41.1469,41.2757,40.9113,41.0751,329968.26400777,0
+VGK.US,D,20080818,000000,41.2428,41.4182,40.5877,40.7573,437853.22044004,0
+VGK.US,D,20080819,000000,40.3619,40.4104,40.0392,40.3328,379316.55568366,0
+VGK.US,D,20080820,000000,40.1381,40.4394,40.046,40.4201,184319.54826727,0
+VGK.US,D,20080821,000000,40.3406,40.7331,40.3406,40.6565,287908.54814808,0
+VGK.US,D,20080822,000000,40.6565,41.049,40.6565,40.9782,258159.84878102,0
+VGK.US,D,20080825,000000,40.7331,40.8795,40.1991,40.2806,567159.13918192,0
+VGK.US,D,20080826,000000,40.2737,40.6226,40.0857,40.4394,300045.16717321,0
+VGK.US,D,20080827,000000,40.2806,40.8998,40.2806,40.7826,215220.9220201,0
+VGK.US,D,20080828,000000,41.0684,41.4879,41.0684,41.3756,177304.43593559,0
+VGK.US,D,20080829,000000,41.5519,41.6391,41.1827,41.2079,261781.95002906,0
+VGK.US,D,20080902,000000,41.2351,41.2506,40.4201,40.4201,618535.1883941,0
+VGK.US,D,20080903,000000,40.2456,40.6361,40.1991,40.4734,618655.92510237,0
+VGK.US,D,20080904,000000,40.0159,40.0586,38.5847,38.6032,783283.00666984,0
+VGK.US,D,20080905,000000,38.4016,38.5441,37.8365,38.3502,679020.15148561,0
+VGK.US,D,20080908,000000,39.0566,39.6061,38.4791,38.9278,502148.09743688,0
+VGK.US,D,20080909,000000,38.9075,38.9626,37.9093,37.9093,520165.72928609,0
+VGK.US,D,20080910,000000,38.0197,38.4422,37.9577,38.1147,629456.18483512,0
+VGK.US,D,20080911,000000,38.0159,38.074,37.1011,38.0662,746244.69954889,0
+VGK.US,D,20080912,000000,38.0662,38.9626,38.0197,38.921,386526.70423637,0
+VGK.US,D,20080915,000000,37.0933,37.7581,37.0041,37.1922,898908.52762106,0
+VGK.US,D,20080916,000000,36.8007,37.0351,35.8897,36.7358,929524.05463723,0
+VGK.US,D,20080917,000000,36.3656,36.5681,35.2308,35.634,1065946.2156032,0
+VGK.US,D,20080918,000000,35.1407,37.3608,35.1407,37.0856,823223.12253993,0
+VGK.US,D,20080919,000000,34.7704,39.8764,34.7704,39.7088,1775445.6783315,0
+VGK.US,D,20080922,000000,39.5982,39.7136,38.7136,39.0693,1093562.9317285,0
+VGK.US,D,20080923,000000,38.731,39.0091,37.8444,37.9848,900600.90541217,0
+VGK.US,D,20080924,000000,38.6119,38.6119,37.7707,37.8783,404836.37444832,0
+VGK.US,D,20080925,000000,38.5973,39.0693,38.417,38.9432,799665.01730021,0
+VGK.US,D,20080926,000000,38.1622,38.4567,37.8502,38.4422,504480.27658804,0
+VGK.US,D,20080929,000000,36.414,36.4266,33.6454,34.3897,1026798.6278694,0
+VGK.US,D,20080930,000000,35.2027,35.9548,35.1203,35.8956,557934.64828271,0
+VGK.US,D,20081001,000000,35.5002,36.0312,34.974,35.6911,462221.3967566,0
+VGK.US,D,20081002,000000,35.1407,35.2182,34.0437,34.1551,528370.66575993,0
+VGK.US,D,20081003,000000,34.3752,35.5662,34.0437,34.0582,1580067.8859121,0
+VGK.US,D,20081006,000000,32.9167,32.9681,30.998,32.1657,1821132.6551277,0
+VGK.US,D,20081007,000000,32.8295,33.0582,30.5822,30.5998,1182400.3825095,0
+VGK.US,D,20081008,000000,30.4534,31.3226,29.5658,29.8681,1386212.2015671,0
+VGK.US,D,20081009,000000,30.6471,30.7829,27.7294,27.9329,1289525.8328111,0
+VGK.US,D,20081010,000000,26.4775,28.3526,25.644,27.2982,1384349.5540592,0
+VGK.US,D,20081013,000000,28.8108,31.1753,28.8108,31.1753,1102724.4744294,0
+VGK.US,D,20081014,000000,31.9428,32.0901,30.1569,30.8915,1638638.6046119,0
+VGK.US,D,20081015,000000,29.8681,30.0706,27.3999,27.4126,1309602.1803269,0
+VGK.US,D,20081016,000000,27.9523,28.8584,26.6207,28.8322,1148118.3809251,0
+VGK.US,D,20081017,000000,27.4251,29.5377,27.3999,28.3128,855150.24234421,0
+VGK.US,D,20081020,000000,28.5996,29.7402,28.5424,29.7276,1122717.2349933,0
+VGK.US,D,20081021,000000,28.6704,28.9853,27.7226,27.8912,613261.98686206,0
+VGK.US,D,20081022,000000,26.9939,27.0365,25.1731,25.9261,1202960.708796,0
+VGK.US,D,20081023,000000,25.8736,26.6741,25.046,26.2593,1354538.9384315,0
+VGK.US,D,20081024,000000,23.6196,25.2593,23.6196,24.7099,1410595.8569488,0
+VGK.US,D,20081027,000000,23.6749,24.5684,23.4733,23.4733,1199164.2100805,0
+VGK.US,D,20081028,000000,24.9201,26.4405,23.9249,26.2855,1758181.3609869,0
+VGK.US,D,20081029,000000,26.3281,27.8137,26.176,27.0511,1604616.6513223,0
+VGK.US,D,20081030,000000,28.053,28.244,26.8766,27.6392,831719.06543882,0
+VGK.US,D,20081031,000000,27.2284,28.3913,26.9396,28.0608,642429.70531669,0
+VGK.US,D,20081103,000000,27.741,28.0879,27.5996,27.8602,659097.56268373,0
+VGK.US,D,20081104,000000,28.9484,30.0977,28.7944,30.0977,575287.71226762,0
+VGK.US,D,20081105,000000,29.0609,29.8031,28.1035,28.1635,689715.15357525,0
+VGK.US,D,20081106,000000,27.8971,28.2275,26.1479,26.3892,818822.94028306,0
+VGK.US,D,20081107,000000,27.2865,28.0027,27.2207,27.9329,810800.65677814,0
+VGK.US,D,20081110,000000,28.2798,28.3689,26.835,27.2118,1209702.3576431,0
+VGK.US,D,20081111,000000,26.7341,26.9474,25.9949,26.5277,709860.64091547,0
+VGK.US,D,20081112,000000,25.8,25.9483,24.9201,25.0258,630352.93867687,0
+VGK.US,D,20081113,000000,25.2476,27.1257,24.2185,27.0898,1085859.516966,0
+VGK.US,D,20081114,000000,25.8223,26.5636,25.3087,25.5829,1039468.7586738,0
+VGK.US,D,20081117,000000,25.4163,25.8078,24.8039,25.0674,732294.9660244,0
+VGK.US,D,20081118,000000,24.6768,25.5451,24.4879,25.1129,624842.391479,0
+VGK.US,D,20081119,000000,24.8775,25.0946,23.4045,23.4259,696431.00398045,0
+VGK.US,D,20081120,000000,23.203,23.8348,21.8657,22.039,1179444.9130011,0
+VGK.US,D,20081121,000000,23.137,23.295,21.8782,23.2504,1685569.0663094,0
+VGK.US,D,20081124,000000,23.8813,25.457,23.7911,25.0393,1020092.0649033,0
+VGK.US,D,20081125,000000,25.8282,26.083,24.9007,25.4832,1259012.467625,0
+VGK.US,D,20081126,000000,24.8494,25.9483,24.6614,25.7642,983887.56342579,0
+VGK.US,D,20081128,000000,25.6236,25.989,25.4036,25.989,674163.85277528,0
+VGK.US,D,20081201,000000,24.8852,24.9143,23.5596,23.668,673726.31120002,0
+VGK.US,D,20081202,000000,24.3814,25.0103,24.1768,24.8852,1081182.7754115,0
+VGK.US,D,20081203,000000,24.1206,25.1846,23.9908,25.1731,1296133.3297602,0
+VGK.US,D,20081204,000000,24.5955,25.0674,24.0179,24.3862,1298049.6380272,0
+VGK.US,D,20081205,000000,23.9511,24.9007,23.4733,24.797,778137.76540981,0
+VGK.US,D,20081208,000000,25.4163,26.1692,25.3155,25.9202,1010815.9771202,0
+VGK.US,D,20081209,000000,25.8601,26.4192,25.6371,25.8465,1122883.3769594,0
+VGK.US,D,20081210,000000,26.2971,26.6344,26.0665,26.4589,1348362.7914316,0
+VGK.US,D,20081211,000000,26.4192,27.0162,26.2728,26.4405,802086.97502931,0
+VGK.US,D,20081212,000000,25.7729,26.7216,25.7322,26.5568,700632.02226556,0
+VGK.US,D,20081215,000000,26.5917,26.8146,26.2971,26.645,1091013.0137274,0
+VGK.US,D,20081216,000000,26.6663,28.4552,26.6518,28.2798,1079468.7269292,0
+VGK.US,D,20081217,000000,27.6993,28.4958,27.5734,28.1858,1004844.1537805,0
+VGK.US,D,20081218,000000,28.0879,28.2576,26.9552,27.1509,1127182.429324,0
+VGK.US,D,20081219,000000,26.9474,27.2284,26.551,26.6207,670864.7480203,0
+VGK.US,D,20081222,000000,26.8844,26.9154,26.0752,26.3776,1931843.0569209,0
+VGK.US,D,20081223,000000,26.7544,26.929,26.2439,26.4405,1288772.5183064,0
+VGK.US,D,20081224,000000,24.4695,24.9065,24.4695,24.8921,549919.58834155,0
+VGK.US,D,20081226,000000,24.8095,24.8775,24.6352,24.7447,638395.86093533,0
+VGK.US,D,20081229,000000,25.2951,25.3029,24.6837,24.8426,782800.05983677,0
+VGK.US,D,20081230,000000,25.1197,25.6315,25.0946,25.6236,1182234.2405434,0
+VGK.US,D,20081231,000000,25.552,26.0413,25.3901,25.8,793439.33729183,0
+VGK.US,D,20090102,000000,25.738,26.3495,25.6119,26.2923,647713.22622551,0
+VGK.US,D,20090105,000000,25.9261,26.1567,25.7108,26.0142,964662.5644939,0
+VGK.US,D,20090106,000000,26.1111,26.5917,25.9396,26.4831,575010.12103236,0
+VGK.US,D,20090107,000000,26.2225,26.3281,25.7796,26.0005,567162.23499496,0
+VGK.US,D,20090108,000000,26.0277,26.335,25.7108,26.2923,482685.75283917,0
+VGK.US,D,20090109,000000,26.0084,26.0346,25.2437,25.2816,736640.45558436,0
+VGK.US,D,20090112,000000,25.141,25.141,24.4986,24.6421,1211846.724137,0
+VGK.US,D,20090113,000000,24.1691,24.3126,23.9161,24.1458,787813.21307408,0
+VGK.US,D,20090114,000000,23.5324,23.5324,22.8997,23.0625,747636.78347584,0
+VGK.US,D,20090115,000000,23.137,23.4113,22.4819,23.231,1080224.1053091,0
+VGK.US,D,20090116,000000,23.732,23.8861,22.731,23.2902,559890.17018159,0
+VGK.US,D,20090120,000000,22.2891,22.4491,21.3385,21.4102,710138.23215072,0
+VGK.US,D,20090121,000000,21.7552,22.4819,21.4277,22.423,813331.99990106,0
+VGK.US,D,20090122,000000,21.5672,22.135,21.4218,21.9248,840039.57893253,0
+VGK.US,D,20090123,000000,21.0584,21.9248,20.9577,21.7687,718742.52850574,0
+VGK.US,D,20090126,000000,22.0827,22.6893,22.0255,22.3318,690667.63205159,0
+VGK.US,D,20090127,000000,22.5071,22.767,22.2194,22.6148,564082.93296528,0
+VGK.US,D,20090128,000000,24.1149,24.1149,23.1961,23.4511,493002.03380117,0
+VGK.US,D,20090129,000000,22.8289,22.8444,22.2591,22.3366,511079.51803568,0
+VGK.US,D,20090130,000000,22.5779,22.6758,22.1292,22.2252,466993.07657738,0
+VGK.US,D,20090202,000000,21.791,22.0905,21.6002,21.9315,444455.5577007,0
+VGK.US,D,20090203,000000,22.3115,22.859,22.0459,22.731,418424.92978568,0
+VGK.US,D,20090204,000000,22.6457,23.0896,22.3821,22.4442,728624.36370552,0
+VGK.US,D,20090205,000000,22.4491,23.203,22.2252,22.9462,449471.80675105,0
+VGK.US,D,20090206,000000,23.109,23.6952,23.0557,23.5199,307585.53578272,0
+VGK.US,D,20090209,000000,23.7911,23.8551,23.5265,23.7388,387040.60919977,0
+VGK.US,D,20090210,000000,23.4927,23.6061,22.3366,22.4645,742158.22634597,0
+VGK.US,D,20090211,000000,22.8444,22.9142,22.3492,22.6457,766845.27140489,0
+VGK.US,D,20090212,000000,22.2058,22.7117,21.947,22.6893,508934.11960415,0
+VGK.US,D,20090213,000000,22.5295,22.7591,22.4026,22.4442,563134.58223966,0
+VGK.US,D,20090217,000000,21.3752,21.4102,21.0236,21.1272,581397.81525611,0
+VGK.US,D,20090218,000000,21.1485,21.2058,20.727,21.0797,513844.07907371,0
+VGK.US,D,20090219,000000,21.511,21.6225,20.916,21.0032,334355.03107483,0
+VGK.US,D,20090220,000000,20.5962,20.9644,20.3316,20.7212,748130.04968569,0
+VGK.US,D,20090223,000000,20.8811,20.9024,19.8549,19.9392,676548.66074799,0
+VGK.US,D,20090224,000000,20.0564,20.7803,19.9024,20.6699,930283.56076787,0
+VGK.US,D,20090225,000000,20.3104,20.5051,19.8268,20.1698,816216.26570969,0
+VGK.US,D,20090226,000000,20.4653,20.6399,19.9886,20.0031,783502.80939515,0
+VGK.US,D,20090227,000000,19.6708,20.3927,19.6708,19.9218,736969.64370349,0
+VGK.US,D,20090302,000000,19.3228,19.3268,18.568,18.6233,1090834.4885092,0
+VGK.US,D,20090303,000000,18.819,18.8994,18.2812,18.4827,907982.35561935,0
+VGK.US,D,20090304,000000,18.8664,19.5787,18.8257,19.2822,1089036.853075,0
+VGK.US,D,20090305,000000,18.7502,18.9468,18.2724,18.4701,558142.0677559,0
+VGK.US,D,20090306,000000,18.7026,18.9546,18.0321,18.4149,775147.2100204,0
+VGK.US,D,20090309,000000,17.7937,18.3567,17.7879,18.0001,999707.16802191,0
+VGK.US,D,20090310,000000,18.7026,19.4168,18.6959,19.2279,515389.9217146,0
+VGK.US,D,20090311,000000,19.5913,19.7948,19.1737,19.4168,682140.73102238,0
+VGK.US,D,20090312,000000,19.3035,20.1088,19.1164,20.0826,500171.93678446,0
+VGK.US,D,20090313,000000,20.2095,20.2222,19.7793,20.0904,576938.81255163,0
+VGK.US,D,20090316,000000,20.4653,20.7736,20.2716,20.3035,365224.41475968,0
+VGK.US,D,20090317,000000,20.2454,20.8501,20.0749,20.8501,699126.42519408,0
+VGK.US,D,20090318,000000,20.4857,21.4538,20.292,21.3385,796274.07009194,0
+VGK.US,D,20090319,000000,21.8385,21.8958,21.3056,21.3676,618150.2756404,0
+VGK.US,D,20090320,000000,21.48,21.511,20.9915,21.0797,472859.64227399,0
+VGK.US,D,20090323,000000,21.761,22.5914,21.5885,22.5731,495605.61256151,0
+VGK.US,D,20090324,000000,21.947,22.3115,21.7833,21.8036,356195.9920192,0
+VGK.US,D,20090325,000000,22.0003,22.4092,21.6225,22.1496,417824.34205738,0
+VGK.US,D,20090326,000000,22.2398,22.515,21.9683,22.3492,319522.99083608,0
+VGK.US,D,20090327,000000,21.6708,21.7106,21.3599,21.48,697791.09783939,0
+VGK.US,D,20090330,000000,20.8685,20.8685,20.4199,20.6147,520731.23113337,0
+VGK.US,D,20090331,000000,21.2058,21.7232,21.0584,21.4538,542620.69314857,0
+VGK.US,D,20090401,000000,21.2329,22.0982,21.1651,22.012,374918.43730214,0
+VGK.US,D,20090402,000000,22.8289,23.3919,22.7892,22.9956,508794.80801768,0
+VGK.US,D,20090403,000000,23.0557,23.2592,22.793,23.2592,573630.42035755,0
+VGK.US,D,20090406,000000,22.7533,22.8666,22.4645,22.8221,369860.91074469,0
+VGK.US,D,20090407,000000,22.3492,22.4577,22.0517,22.1234,290767.01551477,0
+VGK.US,D,20090408,000000,22.3115,22.5848,22.1292,22.355,480473.27845861,0
+VGK.US,D,20090409,000000,22.8735,22.9142,22.5914,22.8928,567997.07257606,0
+VGK.US,D,20090413,000000,22.8444,23.3764,22.8289,23.231,1033082.0963877,0
+VGK.US,D,20090414,000000,22.9142,23.2649,22.8666,22.9394,356083.51081235,0
+VGK.US,D,20090415,000000,22.8928,23.3677,22.8221,23.3377,949885.21695205,0
+VGK.US,D,20090416,000000,23.4868,23.7388,23.295,23.6129,326500.95341136,0
+VGK.US,D,20090417,000000,23.6061,23.6604,23.3531,23.548,1518401.3541799,0
+VGK.US,D,20090420,000000,22.8521,23.8086,21.5032,22.3492,361885.06443527,0
+VGK.US,D,20090421,000000,22.1428,22.9394,22.0459,22.9142,296242.47683161,0
+VGK.US,D,20090422,000000,22.5023,23.109,22.4442,22.6893,413753.34791962,0
+VGK.US,D,20090423,000000,23.015,23.3677,22.8735,23.3454,911887.20779102,0
+VGK.US,D,20090424,000000,23.7524,23.9704,23.6129,23.7775,350360.38445291,0
+VGK.US,D,20090427,000000,23.4868,23.8348,23.3038,23.4317,525533.86908447,0
+VGK.US,D,20090428,000000,23.0072,23.5838,23.0072,23.3677,227524.71494898,0
+VGK.US,D,20090429,000000,23.7775,24.3377,23.7611,24.0344,393125.94568401,0
+VGK.US,D,20090430,000000,24.5198,24.6837,24.1149,24.2815,528956.80636075,0
+VGK.US,D,20090501,000000,24.5432,24.6943,24.2863,24.6943,251857.80538451,0
+VGK.US,D,20090504,000000,24.9201,25.6315,24.8095,25.6053,380894.38839256,0
+VGK.US,D,20090505,000000,25.5645,25.6053,25.2225,25.3775,252028.0751013,0
+VGK.US,D,20090506,000000,25.9047,26.0277,25.4687,25.9483,390522.36692367,0
+VGK.US,D,20090507,000000,26.0084,26.335,25.3775,25.552,420098.73269859,0
+VGK.US,D,20090508,000000,26.3407,26.7341,25.9949,26.6518,719133.63288552,0
+VGK.US,D,20090511,000000,26.1034,26.1285,25.8223,25.9047,411994.92611716,0
+VGK.US,D,20090512,000000,26.2593,26.3243,25.8282,26.1624,575628.25170119,0
+VGK.US,D,20090513,000000,25.5752,25.5897,25.1663,25.2874,356870.87926028,0
+VGK.US,D,20090514,000000,25.2371,25.7932,25.2371,25.6371,297116.52804445,0
+VGK.US,D,20090515,000000,25.5723,25.7574,25.1352,25.2593,355479.82727101,0
+VGK.US,D,20090518,000000,25.8736,26.4541,25.8397,26.4124,272259.21326875,0
+VGK.US,D,20090519,000000,26.4968,26.9396,26.4726,26.7749,419586.89161055,0
+VGK.US,D,20090520,000000,26.9939,27.3524,26.8301,26.8301,343216.27991156,0
+VGK.US,D,20090521,000000,26.4775,26.8495,26.4124,26.8146,346234.69761825,0
+VGK.US,D,20090522,000000,27.0898,27.1179,26.8078,26.9474,148784.77434244,0
+VGK.US,D,20090526,000000,26.5345,27.5075,26.4589,27.3747,425077.83199255,0
+VGK.US,D,20090527,000000,27.4843,27.4997,26.8766,26.9552,351299.44773945,0
+VGK.US,D,20090528,000000,27.1043,27.3747,26.7933,27.273,356770.78130556,0
+VGK.US,D,20090529,000000,27.5734,27.741,27.4182,27.741,428828.92545027,0
+VGK.US,D,20090601,000000,28.0172,28.7333,28.0172,28.4174,663449.24386976,0
+VGK.US,D,20090602,000000,28.4494,28.8729,28.3526,28.7886,582336.87854264,0
+VGK.US,D,20090603,000000,28.1276,28.1858,27.522,27.8438,452458.23438975,0
+VGK.US,D,20090604,000000,27.8971,28.0221,27.6838,28.0172,460857.17514694,0
+VGK.US,D,20090605,000000,28.0821,28.0821,27.4454,27.6237,566558.55145362,0
+VGK.US,D,20090608,000000,27.2865,27.6934,27.0434,27.5588,1140874.178429,0
+VGK.US,D,20090609,000000,27.615,27.9736,27.5356,27.8476,883953.68679869,0
+VGK.US,D,20090610,000000,28.2691,28.3477,27.522,27.8602,765314.90782915,0
+VGK.US,D,20090611,000000,28.0821,28.6297,28.0821,28.2875,461934.51808226,0
+VGK.US,D,20090612,000000,28.0685,28.244,27.9116,28.1713,1243815.1214483,0
+VGK.US,D,20090615,000000,27.5541,27.5541,26.8553,27.0569,492596.48229391,0
+VGK.US,D,20090616,000000,27.2982,27.3524,26.7544,26.8553,1082063.0182504,0
+VGK.US,D,20090617,000000,26.7544,26.9018,26.3407,26.7865,926041.26497566,0
+VGK.US,D,20090618,000000,26.6944,27.0511,26.5394,26.8078,400748.86930773,0
+VGK.US,D,20090619,000000,27.1906,27.3127,27.0297,27.179,532453.01121213,0
+VGK.US,D,20090622,000000,26.6741,26.6741,26.1567,26.2361,480759.12519528,0
+VGK.US,D,20090623,000000,26.5453,26.7749,26.335,26.5801,387832.10539841,0
+VGK.US,D,20090624,000000,26.9638,27.2118,26.5723,26.6577,309268.62613473,0
+VGK.US,D,20090625,000000,26.3892,27.1315,26.3495,27.0967,313232.29875402,0
+VGK.US,D,20090626,000000,26.9939,27.0782,26.7817,27.023,560691.985757,0
+VGK.US,D,20090629,000000,27.1721,27.4454,27.0656,27.3815,291158.11989455,0
+VGK.US,D,20090630,000000,27.3999,27.488,26.896,27.0898,620053.16871771,0
+VGK.US,D,20090701,000000,27.5588,27.8971,27.5482,27.6325,599754.95460122,0
+VGK.US,D,20090702,000000,27.1179,27.1315,26.7265,26.8223,671272.36340291,0
+VGK.US,D,20090706,000000,26.3649,26.6944,26.2361,26.6402,361385.60659936,0
+VGK.US,D,20090707,000000,26.5045,26.5568,25.9202,25.9618,714884.11352956,0
+VGK.US,D,20090708,000000,26.0461,26.1362,25.5577,25.7865,907262.06312046,0
+VGK.US,D,20090709,000000,26.2361,26.3979,26.083,26.2728,1092814.7769124,0
+VGK.US,D,20090710,000000,25.8543,26.0461,25.644,25.8736,601397.7993838,0
+VGK.US,D,20090713,000000,26.0578,26.5995,25.9202,26.5568,559177.10124644,0
+VGK.US,D,20090714,000000,26.6663,26.7633,26.3776,26.6944,999174.68818032,0
+VGK.US,D,20090715,000000,27.3195,27.806,27.3127,27.7769,548723.57257332,0
+VGK.US,D,20090716,000000,27.7914,28.2061,27.7294,28.1635,271659.65747812,0
+VGK.US,D,20090717,000000,27.9687,28.1393,27.8438,28.0085,252416.08366803,0
+VGK.US,D,20090720,000000,28.4494,28.6558,28.2875,28.6558,299084.43319545,0
+VGK.US,D,20090721,000000,28.962,28.962,28.3952,28.7459,810866.70078951,0
+VGK.US,D,20090722,000000,28.5172,28.9282,28.4019,28.7809,503459.69022499,0
+VGK.US,D,20090723,000000,28.7944,29.5105,28.7333,29.3224,522862.18243742,0
+VGK.US,D,20090724,000000,29.2906,29.5377,29.1219,29.5377,388055.00393675,0
+VGK.US,D,20090727,000000,29.4795,29.6608,29.2218,29.6608,586539.96070311,0
+VGK.US,D,20090728,000000,29.2702,29.3912,28.9233,29.2973,440942.84184649,0
+VGK.US,D,20090729,000000,29.2906,29.371,28.9417,29.0666,390120.94316712,0
+VGK.US,D,20090730,000000,29.6006,29.9902,29.3961,29.6403,500081.12626884,0
+VGK.US,D,20090731,000000,29.7915,30.2325,29.6714,30.1637,352346.8644821,0
+VGK.US,D,20090803,000000,30.6753,31.0726,30.5881,30.9835,1047696.3977766,0
+VGK.US,D,20090804,000000,30.6598,30.9835,30.5532,30.9631,917600.01477368,0
+VGK.US,D,20090805,000000,31.0202,31.0271,30.4659,30.8915,516272.22842887,0
+VGK.US,D,20090806,000000,30.9835,30.9835,30.4252,30.5881,636571.3951215,0
+VGK.US,D,20090807,000000,30.7955,30.9554,30.6153,30.6966,665114.79128126,0
+VGK.US,D,20090810,000000,30.5687,30.5687,30.2576,30.3846,918393.57484768,0
+VGK.US,D,20090811,000000,30.1917,30.1985,29.8981,30.1103,264640.41739574,0
+VGK.US,D,20090812,000000,30.056,30.6753,30.056,30.4795,380912.96327076,0
+VGK.US,D,20090813,000000,30.9331,31.0581,30.7024,31.0329,525563.79527711,0
+VGK.US,D,20090814,000000,31.0125,31.0271,30.4127,30.6598,501440.18819012,0
+VGK.US,D,20090817,000000,29.6859,29.7276,29.497,29.5803,431179.67947962,0
+VGK.US,D,20090818,000000,29.8225,30.2576,29.7402,30.1569,435861.58072246,0
+VGK.US,D,20090819,000000,29.839,30.5687,29.8031,30.4795,339023.51712786,0
+VGK.US,D,20090820,000000,30.5338,30.8981,30.4612,30.8517,676949.05256686,0
+VGK.US,D,20090821,000000,31.3488,31.7451,31.3488,31.6773,1189867.4835438,0
+VGK.US,D,20090824,000000,31.7509,31.9729,31.5028,31.5978,1041831.8959553,0
+VGK.US,D,20090825,000000,31.9845,32.1802,31.8314,31.9553,447627.73412135,0
+VGK.US,D,20090826,000000,31.6899,31.8101,31.4574,31.6549,464729.00531294,0
+VGK.US,D,20090827,000000,31.6549,32.1153,31.3139,31.9933,720451.41729969,0
+VGK.US,D,20090828,000000,32.2965,32.4196,31.8905,32.0251,858563.89218139,0
+VGK.US,D,20090831,000000,31.5978,31.8362,31.5435,31.8177,926282.7383922,0
+VGK.US,D,20090901,000000,31.343,31.8177,30.7093,30.7692,1161514.9958544,0
+VGK.US,D,20090902,000000,30.6074,30.9389,30.528,30.7955,745099.24872686,0
+VGK.US,D,20090903,000000,31.1608,31.187,30.7955,31.0125,462893.18818465,0
+VGK.US,D,20090904,000000,31.0998,31.6549,30.9631,31.5687,471685.29719699,0
+VGK.US,D,20090908,000000,32.3701,32.4379,32.1579,32.3556,442416.44884996,0
+VGK.US,D,20090909,000000,32.6386,32.9343,32.5456,32.8004,394690.3632031,0
+VGK.US,D,20090910,000000,32.7666,33.1434,32.4971,33.0719,399436.24458195,0
+VGK.US,D,20090911,000000,33.2462,33.3199,32.9167,33.0204,778477.27290571,0
+VGK.US,D,20090914,000000,32.8295,33.2161,32.72,33.2161,473906.02707897,0
+VGK.US,D,20090915,000000,33.1434,33.3634,32.9042,33.3508,489660.61960142,0
+VGK.US,D,20090916,000000,33.7443,34.0263,33.5738,34.0263,1186898.5988456,0
+VGK.US,D,20090917,000000,33.8635,34.0941,33.7074,33.9216,551621.25357176,0
+VGK.US,D,20090918,000000,34.0699,34.0699,33.7598,33.876,526200.50082414,0
+VGK.US,D,20090921,000000,33.3266,33.6047,33.2161,33.565,444912.70609184,0
+VGK.US,D,20090922,000000,34.0854,34.0941,33.8557,34.005,1019420.2734753,0
+VGK.US,D,20090923,000000,34.1387,34.2986,33.6531,33.6755,659008.81604346,0
+VGK.US,D,20090924,000000,33.8499,33.8635,32.8402,33.0204,1400807.9280777,0
+VGK.US,D,20090925,000000,32.9429,33.2046,32.8053,32.9343,1112558.840496,0
+VGK.US,D,20090928,000000,32.9555,33.5582,32.9555,33.3993,421510.42344142,0
+VGK.US,D,20090929,000000,33.5525,33.5525,33.1434,33.28,384675.40804293,0
+VGK.US,D,20090930,000000,33.565,33.5892,32.9555,33.3508,843502.76177823,0
+VGK.US,D,20091001,000000,33.0427,33.0844,32.2751,32.281,921454.30199916,0
+VGK.US,D,20091002,000000,31.842,32.3023,31.8362,32.0194,639517.57719078,0
+VGK.US,D,20091005,000000,32.1464,32.7055,32.1027,32.565,444392.60950237,0
+VGK.US,D,20091006,000000,32.9885,33.3993,32.9429,33.1764,452911.25503017,0
+VGK.US,D,20091007,000000,33.1823,33.2655,32.9885,33.1823,461834.42012754,0
+VGK.US,D,20091008,000000,33.6329,33.8422,33.3634,33.6813,497419.75899857,0
+VGK.US,D,20091009,000000,33.5582,33.628,33.377,33.5107,371836.03945944,0
+VGK.US,D,20091012,000000,34.0263,34.0854,33.7298,33.7298,666502.74745749,0
+VGK.US,D,20091013,000000,33.8296,34.1968,33.5525,33.8228,446695.89439857,0
+VGK.US,D,20091014,000000,34.5738,34.7347,34.3838,34.7347,721351.26695447,0
+VGK.US,D,20091015,000000,34.6368,34.912,34.5515,34.912,383256.49373636,0
+VGK.US,D,20091016,000000,34.4536,34.6096,34.2173,34.5031,444419.43988199,0
+VGK.US,D,20091019,000000,34.7995,35.0883,34.6174,35.0069,531260.09125694,0
+VGK.US,D,20091020,000000,35.1407,35.1553,34.5621,34.7638,901106.55487415,0
+VGK.US,D,20091021,000000,34.7763,35.2609,34.6784,34.7105,651207.36720154,0
+VGK.US,D,20091022,000000,34.7434,35.1881,34.4692,35.133,664457.44698068,0
+VGK.US,D,20091023,000000,35.0554,35.0554,34.3946,34.5098,869960.61189174,0
+VGK.US,D,20091026,000000,34.6048,34.8548,33.7229,33.816,527549.24336863,0
+VGK.US,D,20091027,000000,33.9158,34.0699,33.5486,33.6047,551504.6446142,0
+VGK.US,D,20091028,000000,33.3325,33.4556,32.6182,32.688,748770.88298342,0
+VGK.US,D,20091029,000000,33.4061,33.9517,33.3508,33.8839,767727.57811915,0
+VGK.US,D,20091030,000000,33.5892,33.7007,32.4845,32.4904,1002447.9944934,0
+VGK.US,D,20091102,000000,32.7481,33.3005,32.4564,32.8828,916626.8975438,0
+VGK.US,D,20091103,000000,32.281,32.8004,32.1735,32.6793,1196316.0620905,0
+VGK.US,D,20091104,000000,33.1764,33.5107,33.0719,33.1967,768344.6768503,0
+VGK.US,D,20091105,000000,33.565,33.8926,33.4661,33.8025,556867.62472418,0
+VGK.US,D,20091106,000000,33.4807,33.8926,33.3838,33.8557,444617.57191607,0
+VGK.US,D,20091109,000000,34.4614,34.8635,34.4614,34.8586,525501.87901646,0
+VGK.US,D,20091110,000000,34.4876,34.7638,34.4217,34.7288,568003.26420212,0
+VGK.US,D,20091111,000000,34.9585,35.0554,34.5515,34.6911,506801.10442475,0
+VGK.US,D,20091112,000000,34.6736,34.8257,34.2685,34.4149,674840.80389173,0
+VGK.US,D,20091113,000000,34.5292,34.8703,34.3044,34.7763,550334.42728791,0
+VGK.US,D,20091116,000000,35.1116,35.5797,35.1116,35.4237,750912.15366424,0
+VGK.US,D,20091117,000000,35.1766,35.254,34.8838,35.254,734896.48090939,0
+VGK.US,D,20091118,000000,35.3238,35.4052,35.0428,35.2609,839571.07922694,0
+VGK.US,D,20091119,000000,34.7589,34.7589,34.2986,34.5971,826393.23508522,0
+VGK.US,D,20091120,000000,34.0854,34.2608,34.0263,34.1968,642359.53355462,0
+VGK.US,D,20091123,000000,34.9934,35.2241,34.8762,34.9323,626924.84171221,0
+VGK.US,D,20091124,000000,34.9672,35.0205,34.7105,34.8703,773954.29006521,0
+VGK.US,D,20091125,000000,35.1766,35.411,34.9672,35.411,685630.7442477,0
+VGK.US,D,20091127,000000,33.7889,34.4692,33.66,34.1125,762786.66051927,0
+VGK.US,D,20091130,000000,33.9963,34.2608,33.6813,33.9633,813677.69902302,0
+VGK.US,D,20091201,000000,34.6368,34.9866,34.5971,34.8838,1225514.7386756,0
+VGK.US,D,20091202,000000,34.8838,35.1465,34.8074,34.9866,610226.02621485,0
+VGK.US,D,20091203,000000,35.1281,35.2609,34.6446,34.6581,752184.5328206,0
+VGK.US,D,20091204,000000,35.0205,35.2609,34.3838,34.6174,750286.79943167,0
+VGK.US,D,20091207,000000,34.4614,34.8131,34.4274,34.4952,651384.86048207,0
+VGK.US,D,20091208,000000,34.0126,34.0126,33.5525,33.6677,763497.66557907,0
+VGK.US,D,20091209,000000,33.6047,33.7007,33.19,33.5738,619268.89608281,0
+VGK.US,D,20091210,000000,33.8499,33.9769,33.628,33.7754,639028.43873164,0
+VGK.US,D,20091211,000000,33.8984,33.9448,33.6531,33.7384,538089.45480666,0
+VGK.US,D,20091214,000000,34.0126,34.1658,33.9158,34.0582,532083.57752358,0
+VGK.US,D,20091215,000000,33.7152,33.9633,33.66,33.7443,419535.29472667,0
+VGK.US,D,20091216,000000,34.0767,34.3752,34.0651,34.2017,556237.11080323,0
+VGK.US,D,20091217,000000,33.6115,33.6115,33.1764,33.2859,1007964.7333173,0
+VGK.US,D,20091218,000000,33.3693,33.5195,32.9284,33.2307,846639.85231784,0
+VGK.US,D,20091221,000000,33.4264,33.7229,33.3838,33.5195,488131.28796336,0
+VGK.US,D,20091222,000000,33.6948,33.9158,33.5738,33.9158,551979.33594585,0
+VGK.US,D,20091223,000000,34.0126,34.1125,33.7889,34.0941,759236.79490865,0
+VGK.US,D,20091224,000000,32.8828,32.973,32.8004,32.8547,258028.79269598,0
+VGK.US,D,20091228,000000,33.0272,33.1764,32.9555,33.0979,433260.06583747,0
+VGK.US,D,20091229,000000,33.224,33.28,32.9284,33.064,307128.38739158,0
+VGK.US,D,20091230,000000,32.8217,32.9496,32.7113,32.9225,502824.01661565,0
+VGK.US,D,20091231,000000,33.1434,33.1434,32.6066,32.6066,676772.59122401,0
+VGK.US,D,20100104,000000,33.4186,33.6948,33.4186,33.6047,1186915.1098485,0
+VGK.US,D,20100105,000000,33.66,33.7598,33.3925,33.5486,639944.79938926,0
+VGK.US,D,20100106,000000,33.4933,33.752,33.4186,33.752,368387.30374123,0
+VGK.US,D,20100107,000000,33.4992,33.5892,33.2936,33.534,1394135.419055,0
+VGK.US,D,20100108,000000,33.5815,33.8984,33.5195,33.8694,669750.2553286,0
+VGK.US,D,20100111,000000,34.2249,34.2491,33.9517,34.1387,749191.91355584,0
+VGK.US,D,20100112,000000,33.6115,33.7889,33.4807,33.6386,2004082.8220969,0
+VGK.US,D,20100113,000000,33.7889,34.1,33.6115,34.1,780517.41369414,0
+VGK.US,D,20100114,000000,33.9051,34.1465,33.8373,34.0321,1332793.9476911,0
+VGK.US,D,20100115,000000,33.7966,33.816,33.28,33.3199,710185.70128389,0
+VGK.US,D,20100119,000000,33.3693,34.0126,33.3063,34.0126,781777.40959836,0
+VGK.US,D,20100120,000000,33.1823,33.1967,32.6997,32.9555,803993.99585734,0
+VGK.US,D,20100121,000000,32.9099,32.9343,31.8101,31.9351,1149248.352682,0
+VGK.US,D,20100122,000000,31.8033,32.0126,31.2199,31.2365,1150814.8340764,0
+VGK.US,D,20100125,000000,31.9553,32.0533,31.6638,31.8101,1941724.8921207,0
+VGK.US,D,20100126,000000,31.5435,31.9059,31.4195,31.5629,640133.64398425,0
+VGK.US,D,20100127,000000,31.5097,31.7102,31.2597,31.6899,720720.75303352,0
+VGK.US,D,20100128,000000,31.6549,31.6841,30.7509,30.9186,1019950.6894415,0
+VGK.US,D,20100129,000000,31.1134,31.3351,30.528,30.561,1239734.8398716,0
+VGK.US,D,20100201,000000,31.0639,31.3351,31.0639,31.3275,743343.92273743,0
+VGK.US,D,20100202,000000,31.5232,31.8498,31.375,31.8101,684410.99391288,0
+VGK.US,D,20100203,000000,31.5978,31.7102,31.2819,31.4137,858206.84174498,0
+VGK.US,D,20100204,000000,30.7829,30.8449,29.8729,29.8729,1476497.4609095,0
+VGK.US,D,20100205,000000,29.6452,29.8031,28.7944,29.6006,2279334.6546303,0
+VGK.US,D,20100208,000000,29.4398,29.6936,29.088,29.1675,1129017.2145145,0
+VGK.US,D,20100209,000000,29.8526,30.5338,29.5658,30.3778,1849184.8489529,0
+VGK.US,D,20100210,000000,30.0639,30.1569,29.7276,30.0279,2019902.4266929,0
+VGK.US,D,20100211,000000,29.8613,30.2974,29.5658,30.2848,730762.53857331,0
+VGK.US,D,20100212,000000,29.6326,29.9563,29.4795,29.8729,1052259.6261864,0
+VGK.US,D,20100216,000000,30.0018,30.7644,29.9776,30.6598,719141.88838694,0
+VGK.US,D,20100217,000000,30.8643,30.9098,30.5687,30.6288,501547.50970858,0
+VGK.US,D,20100218,000000,30.5998,30.904,30.5881,30.8836,1595949.4067689,0
+VGK.US,D,20100219,000000,30.4321,30.7644,30.3468,30.7509,1237904.1824316,0
+VGK.US,D,20100222,000000,30.8584,30.8981,30.654,30.7024,692508.60886825,0
+VGK.US,D,20100223,000000,30.4999,30.7024,30.0076,30.09,2809807.3774394,0
+VGK.US,D,20100224,000000,30.2325,30.528,30.0977,30.4069,3128820.5910628,0
+VGK.US,D,20100225,000000,29.7054,30.1637,29.5929,30.1569,2811735.037021,0
+VGK.US,D,20100226,000000,30.0639,30.4612,29.8225,30.3934,1712678.0690974,0
+VGK.US,D,20100301,000000,30.2664,30.528,30.1182,30.4873,1131351.457541,0
+VGK.US,D,20100302,000000,30.7761,30.9786,30.5687,30.8071,1699449.6600094,0
+VGK.US,D,20100303,000000,31.0726,31.436,31.0464,31.2752,1460816.1359621,0
+VGK.US,D,20100304,000000,31.375,31.436,31.0271,31.1521,1176270.6727051,0
+VGK.US,D,20100305,000000,31.3866,31.9933,31.3547,31.9787,1649411.0020274,0
+VGK.US,D,20100308,000000,31.9622,32.0251,31.7509,31.8799,1120582.1559386,0
+VGK.US,D,20100309,000000,31.5097,31.8362,31.469,31.6638,840284.1481621,0
+VGK.US,D,20100310,000000,31.7509,32.1027,31.7102,31.9622,667502.69506699,0
+VGK.US,D,20100311,000000,31.8983,32.1464,31.7587,32.1464,1040086.8893427,0
+VGK.US,D,20100312,000000,32.3625,32.4196,32.1356,32.2636,1118705.0613033,0
+VGK.US,D,20100315,000000,32.0485,32.0969,31.7509,31.9553,710840.9817091,0
+VGK.US,D,20100316,000000,32.1405,32.5407,32.0687,32.5185,1105865.6927197,0
+VGK.US,D,20100317,000000,32.6725,32.8217,32.6066,32.6667,661743.45088885,0
+VGK.US,D,20100318,000000,32.592,32.6066,32.1802,32.3866,826821.48922138,0
+VGK.US,D,20100319,000000,32.3275,32.3556,31.7994,31.9553,797551.60893668,0
+VGK.US,D,20100322,000000,31.4806,32.0833,31.4283,32.0485,949965.7080909,0
+VGK.US,D,20100323,000000,32.0485,32.2751,31.9302,32.218,1731569.7521594,0
+VGK.US,D,20100324,000000,31.6899,31.78,31.4971,31.6047,1606439.0532607,0
+VGK.US,D,20100325,000000,32.0194,32.1579,31.6696,31.7102,912643.61810863,0
+VGK.US,D,20100326,000000,31.8653,32.1405,31.8246,32.0407,839985.91817329,0
+VGK.US,D,20100329,000000,32.1221,32.3121,32.0485,32.3062,1033829.2192663,0
+VGK.US,D,20100330,000000,32.4071,32.4071,32.0251,32.1405,624089.07697443,0
+VGK.US,D,20100331,000000,32.187,32.4845,32.0756,32.3701,859986.93423867,0
+VGK.US,D,20100401,000000,32.688,32.9885,32.688,32.9613,1780074.9507528,0
+VGK.US,D,20100405,000000,32.8963,33.1164,32.8217,33.0582,484031.39957063,0
+VGK.US,D,20100406,000000,32.6066,32.876,32.4904,32.8547,1341933.8197008,0
+VGK.US,D,20100407,000000,32.625,32.6667,32.3625,32.4379,853377.37341426,0
+VGK.US,D,20100408,000000,32.0969,32.4379,31.9787,32.4022,1023045.4705363,0
+VGK.US,D,20100409,000000,32.592,33.0427,32.5727,33.0272,795226.65334927,0
+VGK.US,D,20100412,000000,33.1967,33.3266,33.1619,33.2655,609815.3150192,0
+VGK.US,D,20100413,000000,33.3266,33.3325,32.9681,33.2462,420872.68595672,0
+VGK.US,D,20100414,000000,33.4874,33.7443,33.3634,33.6813,1772212.6175879,0
+VGK.US,D,20100415,000000,33.4807,33.7152,33.4129,33.6531,492531.47022023,0
+VGK.US,D,20100416,000000,33.3634,33.4487,32.6997,32.8828,1155761.9433024,0
+VGK.US,D,20100419,000000,32.4517,32.8334,32.4196,32.7587,931019.33233194,0
+VGK.US,D,20100420,000000,33.1115,33.1551,32.9797,33.1115,888523.10683467,0
+VGK.US,D,20100421,000000,32.8217,32.9343,32.5853,32.7529,993694.0671751,0
+VGK.US,D,20100422,000000,32.2384,32.5029,32.0126,32.4071,1228899.4942578,0
+VGK.US,D,20100423,000000,32.3789,32.8217,32.2751,32.8217,794301.00525255,0
+VGK.US,D,20100426,000000,32.7878,32.9099,32.6929,32.72,915737.36726579,0
+VGK.US,D,20100427,000000,32.1289,32.4196,31.0639,31.092,2170643.754872,0
+VGK.US,D,20100428,000000,31.3275,31.4195,30.6753,30.9911,1206038.978888,0
+VGK.US,D,20100429,000000,31.5028,31.6899,31.3866,31.6899,2364828.6273361,0
+VGK.US,D,20100430,000000,31.6957,31.6957,31.125,31.1395,1816221.6637204,0
+VGK.US,D,20100503,000000,31.2073,31.4971,31.1201,31.3682,2274734.2764641,0
+VGK.US,D,20100504,000000,30.5077,30.5134,29.8981,30.0134,4021066.9290379,0
+VGK.US,D,20100505,000000,29.2042,29.6665,29.1219,29.2353,4618538.2055587,0
+VGK.US,D,20100506,000000,29.022,29.2837,26.4968,27.6761,8810103.9415491,0
+VGK.US,D,20100507,000000,27.9329,28.2691,26.9396,27.488,5947848.3316507,0
+VGK.US,D,20100510,000000,29.7343,30.0358,29.4329,29.8225,8432234.1624892,0
+VGK.US,D,20100511,000000,29.0987,29.8526,29.0434,29.3224,4684020.8428224,0
+VGK.US,D,20100512,000000,29.6326,29.963,29.5715,29.8225,2701119.573494,0
+VGK.US,D,20100513,000000,29.4795,29.6608,29.1897,29.1965,4366762.9551885,0
+VGK.US,D,20100514,000000,28.8041,28.8584,27.9687,28.244,7775318.1160558,0
+VGK.US,D,20100517,000000,28.334,28.4756,27.5423,28.306,7240975.6269562,0
+VGK.US,D,20100518,000000,28.7595,30.0018,27.4929,27.6761,2867769.2529093,0
+VGK.US,D,20100519,000000,27.7052,27.99,27.3379,27.9329,3766605.544893,0
+VGK.US,D,20100520,000000,26.9552,27.4397,26.5132,26.9726,10598941.075122,0
+VGK.US,D,20100521,000000,26.6741,27.7632,26.5636,27.615,6637407.6626366,0
+VGK.US,D,20100524,000000,27.3195,27.3602,26.8612,26.8612,3585553.1113128,0
+VGK.US,D,20100525,000000,26.083,26.8612,25.894,26.8495,2861241.2151615,0
+VGK.US,D,20100526,000000,26.9018,27.179,26.3243,26.3572,4256974.0737412,0
+VGK.US,D,20100527,000000,27.367,28.1858,27.2982,28.0879,3383006.4478477,0
+VGK.US,D,20100528,000000,28.0027,28.1035,27.46,27.4843,4861775.2035854,0
+VGK.US,D,20100601,000000,27.2652,28.0221,27.1509,27.2652,2177061.3752884,0
+VGK.US,D,20100602,000000,27.4542,28.1984,27.3127,28.178,9892227.8441225,0
+VGK.US,D,20100603,000000,28.2798,28.4087,27.806,28.0453,3372827.4145968,0
+VGK.US,D,20100604,000000,27.2865,27.3892,26.6344,26.6741,9543540.2306448,0
+VGK.US,D,20100607,000000,26.9066,27.0297,26.3717,26.3815,1566788.9118781,0
+VGK.US,D,20100608,000000,26.4405,26.7865,26.2013,26.7865,2178781.6153967,0
+VGK.US,D,20100609,000000,26.9154,27.2788,26.5345,26.6344,1505092.4539531,0
+VGK.US,D,20100610,000000,27.6878,28.0172,27.488,28.0085,3914129.2913936,0
+VGK.US,D,20100611,000000,27.7052,28.0879,27.6577,27.99,1445685.8657346,0
+VGK.US,D,20100614,000000,28.5356,28.7101,28.1858,28.2749,4884088.7919861,0
+VGK.US,D,20100615,000000,28.7809,29.3448,28.6917,29.3224,3738811.3354871,0
+VGK.US,D,20100616,000000,28.8244,29.2218,28.7944,29.088,2391052.2275969,0
+VGK.US,D,20100617,000000,29.2702,29.337,28.9562,29.3031,4096118.724385,0
+VGK.US,D,20100618,000000,29.2566,29.3584,29.1141,29.2042,776124.455001,0
+VGK.US,D,20100621,000000,29.5658,29.6665,28.9728,29.0734,1293203.6586937,0
+VGK.US,D,20100622,000000,29.1675,29.3099,28.6829,28.7333,1687794.9558798,0
+VGK.US,D,20100623,000000,28.9784,29.1965,28.6219,29.0367,1780447.4802544,0
+VGK.US,D,20100624,000000,28.7809,28.8322,28.3689,28.4233,1247633.2908552,0
+VGK.US,D,20100625,000000,28.2576,28.618,28.1228,28.5424,1608678.358021,0
+VGK.US,D,20100628,000000,28.4958,28.7982,28.3021,28.3689,1104079.4086,0
+VGK.US,D,20100629,000000,27.8254,27.8254,27.1257,27.3331,7829415.3849235,0
+VGK.US,D,20100630,000000,27.2924,27.5996,26.9939,27.0297,2886238.8734613,0
+VGK.US,D,20100701,000000,27.4677,27.5879,27.0898,27.5666,3680456.291762,0
+VGK.US,D,20100702,000000,27.6993,27.8185,27.2207,27.5075,3201731.115729,0
+VGK.US,D,20100706,000000,28.2614,28.4688,27.7914,28.0221,3645984.413645,0
+VGK.US,D,20100707,000000,28.1858,29.0531,28.1713,29.0299,3213093.7814961,0
+VGK.US,D,20100708,000000,29.1219,29.3641,28.9484,29.3168,2327483.834725,0
+VGK.US,D,20100709,000000,29.0609,29.4398,29.0531,29.4253,1096073.6360979,0
+VGK.US,D,20100712,000000,29.1219,29.3641,29.0803,29.2218,3602386.0787082,0
+VGK.US,D,20100713,000000,29.7605,30.09,29.7343,30.0358,1853024.6890509,0
+VGK.US,D,20100714,000000,29.809,30.1782,29.747,30.0977,979797.99440985,0
+VGK.US,D,20100715,000000,30.3051,30.4534,29.9145,30.4534,1684595.9490795,0
+VGK.US,D,20100716,000000,30.0977,30.0977,29.4253,29.4253,1795263.0094903,0
+VGK.US,D,20100719,000000,29.7605,29.8681,29.4116,29.6985,875483.54234173,0
+VGK.US,D,20100720,000000,29.0666,29.7208,29.0299,29.714,725528.55067301,0
+VGK.US,D,20100721,000000,29.7208,29.7683,29.0938,29.1354,1888204.4764147,0
+VGK.US,D,20100722,000000,30.0018,30.4252,29.9776,30.3778,2005905.2240353,0
+VGK.US,D,20100723,000000,30.2402,30.7238,30.0774,30.7024,1835173.1991677,0
+VGK.US,D,20100726,000000,30.5687,30.9253,30.5077,30.9186,1662251.4025485,0
+VGK.US,D,20100727,000000,31.1753,31.2131,30.8449,31.0794,1689493.525297,0
+VGK.US,D,20100728,000000,30.9786,31.0639,30.7431,30.8071,1478459.1744344,0
+VGK.US,D,20100729,000000,31.2819,31.4622,30.7093,30.8915,2406306.3303458,0
+VGK.US,D,20100730,000000,30.5687,31.092,30.5212,30.8643,892162.75102322,0
+VGK.US,D,20100802,000000,31.6376,32.1153,31.6047,32.0611,2061143.8159744,0
+VGK.US,D,20100803,000000,31.9729,32.1405,31.7587,32.0687,1663768.3509345,0
+VGK.US,D,20100804,000000,31.9681,32.1802,31.8362,32.0407,1097639.0855546,0
+VGK.US,D,20100805,000000,31.9787,32.0407,31.78,32.033,1632146.6846827,0
+VGK.US,D,20100806,000000,31.7869,32.1512,31.6957,32.1221,721398.73608764,0
+VGK.US,D,20100809,000000,32.1464,32.2452,32.0533,32.1657,1253457.5471069,0
+VGK.US,D,20100810,000000,31.6095,32.0611,31.3682,31.8865,890019.41646705,0
+VGK.US,D,20100811,000000,30.7955,30.8023,30.3051,30.3264,2064935.1550016,0
+VGK.US,D,20100812,000000,30.0706,30.4195,30.0504,30.3051,779570.09490619,0
+VGK.US,D,20100813,000000,30.2102,30.4476,30.1637,30.1704,1064929.7569908,0
+VGK.US,D,20100816,000000,30.1442,30.561,30.0639,30.4389,838974.61924934,0
+VGK.US,D,20100817,000000,30.7829,30.9186,30.5746,30.7955,1067678.8389637,0
+VGK.US,D,20100818,000000,30.8981,30.9631,30.6424,30.7761,442362.78809073,0
+VGK.US,D,20100819,000000,30.7577,30.8071,29.963,30.0977,1636470.5035514,0
+VGK.US,D,20100820,000000,29.7276,29.8031,29.5435,29.7208,1226797.4372087,0
+VGK.US,D,20100823,000000,29.8903,30.1103,29.6936,29.714,568268.47218524,0
+VGK.US,D,20100824,000000,29.2042,29.4116,28.9669,29.212,1883994.1706904,0
+VGK.US,D,20100825,000000,28.9282,29.2906,28.7595,29.2042,2329855.2275079,0
+VGK.US,D,20100826,000000,29.4253,29.6403,29.0938,29.1965,1520539.5290476,0
+VGK.US,D,20100827,000000,29.5929,29.8613,29.0803,29.8613,1079360.3734731,0
+VGK.US,D,20100830,000000,29.6665,29.6665,29.2498,29.2498,1287289.6238639,0
+VGK.US,D,20100831,000000,29.3031,29.6326,29.212,29.4514,1018437.8688062,0
+VGK.US,D,20100901,000000,30.2916,30.7238,30.2188,30.6153,2063262.3840263,0
+VGK.US,D,20100902,000000,30.6753,30.8721,30.5532,30.8721,1215788.726065,0
+VGK.US,D,20100903,000000,31.1463,31.2597,30.9428,31.1938,1179968.1054035,0
+VGK.US,D,20100907,000000,30.7315,30.7906,30.528,30.528,1295721.5866268,0
+VGK.US,D,20100908,000000,30.7761,31.0852,30.7761,30.8721,1165693.3115107,0
+VGK.US,D,20100909,000000,31.3623,31.4195,31.0271,31.1608,1771807.0660806,0
+VGK.US,D,20100910,000000,31.2365,31.3139,31.1753,31.2365,484216.11641491,0
+VGK.US,D,20100913,000000,31.7665,31.8799,31.6957,31.8498,912308.23836344,0
+VGK.US,D,20100914,000000,31.7994,32.2636,31.6549,32.1512,971246.32687637,0
+VGK.US,D,20100915,000000,31.9302,32.1802,31.8362,32.1405,594736.64167553,0
+VGK.US,D,20100916,000000,32.0533,32.1289,31.9302,32.0756,661612.39480381,0
+VGK.US,D,20100917,000000,32.0194,32.1221,31.7247,31.8033,1051620.856764,0
+VGK.US,D,20100920,000000,32.0126,32.4517,31.9428,32.4313,776726.07466699,0
+VGK.US,D,20100921,000000,32.5504,32.782,32.1735,32.4845,1884230.4844186,0
+VGK.US,D,20100922,000000,32.6318,32.8295,32.3789,32.5456,855716.77612916,0
+VGK.US,D,20100923,000000,32.0756,32.3789,31.9497,32.0533,895790.01195965,0
+VGK.US,D,20100924,000000,32.8547,33.1551,32.7335,33.1434,1245446.6149165,0
+VGK.US,D,20100927,000000,33.0068,33.0427,32.7957,32.7957,1243646.9156069,0
+VGK.US,D,20100928,000000,32.8334,33.1434,32.4564,33.1241,2381112.6038871,0
+VGK.US,D,20100929,000000,33.0204,33.0912,32.8217,32.9429,884911.32496341,0
+VGK.US,D,20100930,000000,33.2384,33.3925,32.6182,32.7666,1263150.5377118,0
+VGK.US,D,20101001,000000,33.2384,33.3005,32.9099,33.1764,1001685.3925497,0
+VGK.US,D,20101004,000000,32.9099,33.0504,32.5504,32.6386,1080933.0464935,0
+VGK.US,D,20101005,000000,33.2859,33.7889,33.2075,33.7007,1539099.9601153,0
+VGK.US,D,20101006,000000,33.7966,33.9633,33.7229,33.876,1164146.4369321,0
+VGK.US,D,20101007,000000,34.1716,34.1892,33.565,33.7821,526229.39507911,0
+VGK.US,D,20101008,000000,33.8296,34.0126,33.7007,33.9884,1136313.0138945,0
+VGK.US,D,20101011,000000,33.9963,34.0437,33.7821,33.8373,513117.59494875,0
+VGK.US,D,20101012,000000,33.7443,33.9769,33.4556,33.9517,1255274.7893571,0
+VGK.US,D,20101013,000000,34.3615,34.6581,34.2812,34.4536,1060783.4314026,0
+VGK.US,D,20101014,000000,34.7172,34.7995,34.4692,34.6979,1675845.1175742,0
+VGK.US,D,20101015,000000,34.8257,34.8402,34.3268,34.536,962160.11562595,0
+VGK.US,D,20101018,000000,34.4004,34.8074,34.3548,34.5428,2061632.9544335,0
+VGK.US,D,20101019,000000,33.9633,34.1465,33.5582,33.7152,1851189.9038603,0
+VGK.US,D,20101020,000000,33.9884,34.6252,33.9884,34.4876,1184793.4459836,0
+VGK.US,D,20101021,000000,34.6659,34.9052,34.2327,34.4004,899165.48010276,0
+VGK.US,D,20101022,000000,34.6252,34.6446,34.4004,34.5031,628089.89935011,0
+VGK.US,D,20101025,000000,34.8548,34.9479,34.5574,34.5738,984090.85514826,0
+VGK.US,D,20101026,000000,34.2114,34.4217,34.1184,34.3189,2080302.7708949,0
+VGK.US,D,20101027,000000,34.1465,34.2065,33.7298,33.9963,940492.52021141,0
+VGK.US,D,20101028,000000,34.4536,34.4614,34.16,34.4217,992253.48217731,0
+VGK.US,D,20101029,000000,34.3548,34.4749,34.2017,34.3684,1250770.3813948,0
+VGK.US,D,20101101,000000,34.4149,34.5234,33.9884,34.16,1700977.9597099,0
+VGK.US,D,20101102,000000,34.8131,34.9266,34.7288,34.8703,2247466.3552737,0
+VGK.US,D,20101103,000000,34.912,35.0883,34.4692,35.0341,1805651.5260898,0
+VGK.US,D,20101104,000000,35.7114,35.9295,35.6523,35.9295,1979501.0346811,0
+VGK.US,D,20101105,000000,35.5662,35.7347,35.384,35.4857,2066272.5462316,0
+VGK.US,D,20101108,000000,35.195,35.3093,34.9934,35.2027,1291296.6378657,0
+VGK.US,D,20101109,000000,35.4576,35.5506,34.723,34.8703,1491341.8844004,0
+VGK.US,D,20101110,000000,34.9401,34.9866,34.3838,34.9188,2313158.4758859,0
+VGK.US,D,20101111,000000,34.5031,34.5738,34.3044,34.4827,1132392.6826576,0
+VGK.US,D,20101112,000000,34.4536,34.6911,34.1551,34.348,1477129.0067681,0
+VGK.US,D,20101115,000000,34.6504,34.6843,34.2753,34.2986,1302532.3752983,0
+VGK.US,D,20101116,000000,34.0185,34.0185,33.19,33.3567,2211593.1057907,0
+VGK.US,D,20101117,000000,33.5107,33.7685,33.4661,33.5738,1274327.4546967,0
+VGK.US,D,20101118,000000,34.2404,34.4217,34.2404,34.3946,2008009.3449598,0
+VGK.US,D,20101119,000000,34.1465,34.4952,33.9575,34.4876,506297.51883813,0
+VGK.US,D,20101122,000000,33.9846,34.1465,33.565,33.97,1225134.9856102,0
+VGK.US,D,20101123,000000,33.2161,33.3266,32.7878,32.8217,1703363.7996203,0
+VGK.US,D,20101124,000000,33.0582,33.3325,33.0427,33.2462,1584543.3996195,0
+VGK.US,D,20101126,000000,32.72,32.9613,32.6182,32.6182,747012.46118095,0
+VGK.US,D,20101129,000000,32.1579,32.3207,31.7994,32.187,2591898.2577694,0
+VGK.US,D,20101130,000000,31.5028,31.9622,31.4806,31.6841,2245433.438049,0
+VGK.US,D,20101201,000000,32.4458,32.7752,32.343,32.7529,3469607.6896814,0
+VGK.US,D,20101202,000000,32.6793,33.5107,32.6618,33.5107,2354205.8608839,0
+VGK.US,D,20101203,000000,33.5486,33.9158,33.4874,33.9051,1912421.9898302,0
+VGK.US,D,20101206,000000,33.565,33.7074,33.3838,33.6154,917340.99841663,0
+VGK.US,D,20101207,000000,34.2327,34.2947,33.752,33.7646,903211.70773626,0
+VGK.US,D,20101208,000000,33.91,34.1184,33.6881,33.9884,948792.39495158,0
+VGK.US,D,20101209,000000,34.0437,34.0524,33.7229,34.0126,757223.48449985,0
+VGK.US,D,20101210,000000,33.9517,34.1968,33.816,34.1658,573993.66242002,0
+VGK.US,D,20101213,000000,34.3684,34.6784,34.2878,34.5166,1153639.2474997,0
+VGK.US,D,20101214,000000,34.5515,34.7056,34.4149,34.5098,720121.19724289,0
+VGK.US,D,20101215,000000,34.2986,34.4149,33.876,33.9633,1187380.513741,0
+VGK.US,D,20101216,000000,34.0369,34.2404,33.8694,34.2114,928026.71306718,0
+VGK.US,D,20101217,000000,34.0126,34.0321,33.7598,33.8926,786171.40022918,0
+VGK.US,D,20101220,000000,34.1387,34.1465,33.876,33.9575,869327.00215775,0
+VGK.US,D,20101221,000000,34.3112,34.3684,34.2491,34.3044,1187251.5215314,0
+VGK.US,D,20101222,000000,32.7529,32.7878,32.6793,32.7752,1696525.1486315,0
+VGK.US,D,20101223,000000,32.688,32.7957,32.6318,32.7666,1278712.1578885,0
+VGK.US,D,20101227,000000,32.5029,32.6066,32.3023,32.5727,852143.17595196,0
+VGK.US,D,20101228,000000,32.6929,32.72,32.4458,32.5097,972718.90194216,0
+VGK.US,D,20101229,000000,32.7587,32.9613,32.6667,32.8217,1018606.0746478,0
+VGK.US,D,20101230,000000,32.782,32.8605,32.5097,32.6667,973771.47837322,0
+VGK.US,D,20101231,000000,32.7103,33.0785,32.7035,33.0117,895453.60027678,0
+VGK.US,D,20110103,000000,33.0011,33.2714,33.0011,33.1967,2115279.2665362,0
+VGK.US,D,20110104,000000,33.4186,33.4556,32.9284,33.1164,1365572.4160793,0
+VGK.US,D,20110105,000000,32.565,32.8963,32.5407,32.8459,1243128.8828928,0
+VGK.US,D,20110106,000000,32.9429,32.9496,32.3625,32.4564,1355016.7255762,0
+VGK.US,D,20110107,000000,32.4458,32.5456,32.0407,32.2103,1758082.2949698,0
+VGK.US,D,20110110,000000,31.9553,32.1221,31.7994,32.0687,1287933.5529746,0
+VGK.US,D,20110111,000000,32.3121,32.4313,32.1464,32.4071,1587747.5661081,0
+VGK.US,D,20110112,000000,32.9167,33.3634,32.8334,33.3508,2079907.5387644,0
+VGK.US,D,20110113,000000,33.6154,33.6677,33.3567,33.4807,1450006.5887903,0
+VGK.US,D,20110114,000000,33.4129,33.8092,33.3634,33.7889,1528636.1120653,0
+VGK.US,D,20110118,000000,33.9884,34.1551,33.9216,34.0437,1662309.1910585,0
+VGK.US,D,20110119,000000,34.1125,34.1242,33.6154,33.6881,1512921.7651123,0
+VGK.US,D,20110120,000000,33.4129,33.6154,33.1367,33.4739,1993962.6092936,0
+VGK.US,D,20110121,000000,33.9846,34.1086,33.8025,33.9633,1514400.5318042,0
+VGK.US,D,20110124,000000,33.876,34.2812,33.8557,34.255,1863360.5768287,0
+VGK.US,D,20110125,000000,33.9051,34.1892,33.8373,34.1803,1152215.1735048,0
+VGK.US,D,20110126,000000,34.348,34.4614,34.2404,34.3946,2881666.3576123,0
+VGK.US,D,20110127,000000,34.5883,34.6659,34.4217,34.6174,2631818.7668236,0
+VGK.US,D,20110128,000000,34.3946,34.4692,33.6677,33.7298,3198674.5163283,0
+VGK.US,D,20110131,000000,34.0922,34.3054,34.0476,34.2308,1865627.7439062,0
+VGK.US,D,20110201,000000,34.6504,35.0806,34.5738,35.0002,1946662.7139075,0
+VGK.US,D,20110202,000000,34.8635,34.974,34.7172,34.819,2239165.4485959,0
+VGK.US,D,20110203,000000,34.5738,34.7288,34.2947,34.6911,994864.28450139,0
+VGK.US,D,20110204,000000,34.4876,34.6659,34.2986,34.6252,612465.33097503,0
+VGK.US,D,20110207,000000,34.6174,34.8548,34.5806,34.8131,1813036.07211,0
+VGK.US,D,20110208,000000,34.8994,35.133,34.7511,35.0806,1263950.2894119,0
+VGK.US,D,20110209,000000,35.0205,35.1766,34.912,35.1203,1635082.5473752,0
+VGK.US,D,20110210,000000,34.5166,34.819,34.3897,34.7172,1005261.0566022,0
+VGK.US,D,20110211,000000,34.4536,34.8838,34.4353,34.8635,1312267.6753479,0
+VGK.US,D,20110214,000000,34.63,34.7995,34.5689,34.7288,948685.07343312,0
+VGK.US,D,20110215,000000,34.7638,34.8326,34.6368,34.6911,756247.27145693,0
+VGK.US,D,20110216,000000,34.7831,35.161,34.7704,35.1553,1832506.672209,0
+VGK.US,D,20110218,000000,35.2473,35.4576,35.195,35.4305,512624.3287389,0
+VGK.US,D,20110222,000000,34.7105,34.9934,34.3548,34.3684,2065344.8342596,0
+VGK.US,D,20110223,000000,34.5574,34.7172,34.2685,34.442,907775.96808385,0
+VGK.US,D,20110224,000000,34.5234,34.6504,34.2327,34.5031,1416648.1714274,0
+VGK.US,D,20110225,000000,34.6979,34.9188,34.6784,34.9188,1303123.6755875,0
+VGK.US,D,20110228,000000,35.35,35.4508,35.0942,35.3015,1296435.6874996,0
+VGK.US,D,20110301,000000,35.384,35.384,34.6252,34.63,2153823.1707286,0
+VGK.US,D,20110302,000000,34.8074,35.133,34.7763,34.9866,1471747.4517799,0
+VGK.US,D,20110303,000000,35.3771,35.5119,35.1465,35.4653,1040055.9312123,0
+VGK.US,D,20110304,000000,35.4237,35.4421,34.8326,35.0428,1411353.2992041,0
+VGK.US,D,20110307,000000,35.35,35.411,34.7105,34.8074,947210.43449196,0
+VGK.US,D,20110308,000000,34.6504,34.9866,34.5098,34.8917,736919.07875729,0
+VGK.US,D,20110309,000000,34.9672,35.0428,34.8074,34.8838,1176551.3597533,0
+VGK.US,D,20110310,000000,34.3044,34.3112,33.9633,34.0126,891152.48403695,0
+VGK.US,D,20110311,000000,33.8499,34.2986,33.8499,34.2404,1437216.7532154,0
+VGK.US,D,20110314,000000,33.9884,34.2947,33.7966,34.0524,1258883.4754153,0
+VGK.US,D,20110315,000000,32.5562,33.3199,32.4313,33.1687,4349217.9507956,0
+VGK.US,D,20110316,000000,33.0011,33.1512,31.8576,32.1221,3411437.3628006,0
+VGK.US,D,20110317,000000,33.3005,33.4061,33.1164,33.3005,3607195.940223,0
+VGK.US,D,20110318,000000,33.8984,33.9448,33.5486,33.7074,1689369.6927756,0
+VGK.US,D,20110321,000000,34.3268,34.5574,34.2114,34.5428,2295219.2713002,0
+VGK.US,D,20110322,000000,34.5428,34.5428,34.255,34.2812,1362916.2084975,0
+VGK.US,D,20110323,000000,34.1658,34.4274,34.0437,34.3268,1791220.9096075,0
+VGK.US,D,20110324,000000,34.63,34.8994,34.4876,34.8762,1218785.4730805,0
+VGK.US,D,20110325,000000,34.7172,34.8402,34.5166,34.5166,1070852.0473221,0
+VGK.US,D,20110328,000000,34.63,34.7704,34.5166,34.5166,1154120.1304575,0
+VGK.US,D,20110329,000000,34.4749,34.7288,34.3189,34.723,1495558.3817507,0
+VGK.US,D,20110330,000000,34.9052,35.1116,34.819,35.0806,914678.59920866,0
+VGK.US,D,20110331,000000,34.9062,35.1048,34.7589,34.944,1452260.340678,0
+VGK.US,D,20110401,000000,35.0138,35.4169,34.8703,35.384,927240.37655692,0
+VGK.US,D,20110404,000000,35.598,35.6456,35.3723,35.5292,802308.84162997,0
+VGK.US,D,20110405,000000,35.3238,35.6786,35.287,35.5865,882721.55321175,0
+VGK.US,D,20110406,000000,35.8132,36.07,35.8054,36.0623,860513.22245419,0
+VGK.US,D,20110407,000000,35.9102,36.07,35.6979,35.885,1470633.991026,0
+VGK.US,D,20110408,000000,36.2445,36.2919,36.009,36.1901,1146966.738477,0
+VGK.US,D,20110411,000000,36.2182,36.3181,36.0448,36.1039,1022032.107737,0
+VGK.US,D,20110412,000000,35.9548,35.9548,35.5662,35.664,1306573.4432434,0
+VGK.US,D,20110413,000000,36.0148,36.1078,35.664,35.8268,1385285.5215326,0
+VGK.US,D,20110414,000000,35.6397,36.0022,35.506,35.9741,1200303.4692764,0
+VGK.US,D,20110415,000000,35.7657,35.9402,35.6116,35.7657,2149424.0204095,0
+VGK.US,D,20110418,000000,34.9401,35.0341,34.4536,34.8703,1830803.9750412,0
+VGK.US,D,20110419,000000,35.0806,35.3432,35.0283,35.3093,2309584.8757087,0
+VGK.US,D,20110420,000000,36.1553,36.3316,36.1281,36.3316,1567309.0084675,0
+VGK.US,D,20110421,000000,36.6455,36.6583,36.448,36.5468,1850074.3792309,0
+VGK.US,D,20110425,000000,36.6583,36.7358,36.4925,36.6379,3447353.9536661,0
+VGK.US,D,20110426,000000,36.7851,36.9905,36.7038,36.9693,2063900.121511,0
+VGK.US,D,20110427,000000,37.1863,37.6573,36.9693,37.636,1872068.0669515,0
+VGK.US,D,20110428,000000,37.4722,37.7581,37.4722,37.7261,1571080.7406788,0
+VGK.US,D,20110429,000000,37.8201,37.9675,37.7726,37.8414,2347617.9707508,0
+VGK.US,D,20110502,000000,38.0391,38.1273,37.7581,37.7891,1975492.9887416,0
+VGK.US,D,20110503,000000,37.5643,37.8046,37.3463,37.481,2233032.6429785,0
+VGK.US,D,20110504,000000,37.6156,37.6438,37.0856,37.1641,3511082.296878,0
+VGK.US,D,20110505,000000,36.6311,36.7163,36.0904,36.2182,2914131.1169466,0
+VGK.US,D,20110506,000000,36.6311,36.8074,35.8461,36.0496,2791791.8094655,0
+VGK.US,D,20110509,000000,36.0584,36.352,35.8684,36.3316,1865605.0412774,0
+VGK.US,D,20110510,000000,36.4847,36.7765,36.3918,36.7648,1523598.1923238,0
+VGK.US,D,20110511,000000,36.6311,36.6379,35.8956,36.1078,3175435.2798309,0
+VGK.US,D,20110512,000000,35.9605,36.414,35.7347,36.2919,2689721.8218459,0
+VGK.US,D,20110513,000000,36.1476,36.2038,35.411,35.634,2360322.1554985,0
+VGK.US,D,20110516,000000,35.598,36.039,35.5167,35.6184,1291274.9671744,0
+VGK.US,D,20110517,000000,35.4653,35.7114,35.2667,35.6727,2533732.0586392,0
+VGK.US,D,20110518,000000,35.6116,36.0226,35.5167,35.946,1098499.7215777,0
+VGK.US,D,20110519,000000,36.1281,36.3395,35.9102,36.3316,1111483.5614361,0
+VGK.US,D,20110520,000000,36.0836,36.1078,35.6116,35.6979,1554137.3559518,0
+VGK.US,D,20110523,000000,34.8548,35.0002,34.6736,34.8471,1747215.9912258,0
+VGK.US,D,20110524,000000,35.1465,35.2473,34.8917,35.0283,1285609.6293249,0
+VGK.US,D,20110525,000000,34.9266,35.4421,34.9266,35.3432,1286466.1375973,0
+VGK.US,D,20110526,000000,35.4857,35.726,35.1679,35.6456,1033167.7472149,0
+VGK.US,D,20110527,000000,35.8607,36.0758,35.8054,35.9876,1055875.5358084,0
+VGK.US,D,20110531,000000,36.6737,36.7765,36.4073,36.7696,1356936.1296563,0
+VGK.US,D,20110601,000000,36.5759,36.602,35.7405,35.8132,2222017.7402088,0
+VGK.US,D,20110602,000000,35.9876,36.0971,35.634,36.0584,1452329.4805024,0
+VGK.US,D,20110603,000000,35.7114,36.3656,35.6523,36.163,1344068.8987555,0
+VGK.US,D,20110606,000000,36.1039,36.1281,35.5922,35.5922,1635858.5645086,0
+VGK.US,D,20110607,000000,36.1417,36.2648,35.9402,35.9402,1489348.1808074,0
+VGK.US,D,20110608,000000,35.6523,35.7347,35.2609,35.3162,2489365.9620703,0
+VGK.US,D,20110609,000000,35.4362,35.8607,35.35,35.7802,1340922.5207768,0
+VGK.US,D,20110610,000000,35.384,35.3906,34.6368,34.723,2112413.5756058,0
+VGK.US,D,20110613,000000,34.974,35.1009,34.63,34.8917,1475137.3670505,0
+VGK.US,D,20110614,000000,35.3645,35.6059,35.3432,35.4653,957608.23853049,0
+VGK.US,D,20110615,000000,34.6504,34.7763,34.0321,34.1125,2593901.2488014,0
+VGK.US,D,20110616,000000,33.9382,34.2114,33.7384,34.0126,3190877.1952371,0
+VGK.US,D,20110617,000000,34.6368,34.7056,34.4274,34.5621,1959762.1307857,0
+VGK.US,D,20110620,000000,34.2491,34.5689,34.2491,34.442,1573983.5813656,0
+VGK.US,D,20110621,000000,34.8074,35.3015,34.7704,35.2821,2828372.9681953,0
+VGK.US,D,20110622,000000,34.9585,35.1766,34.7589,34.7995,3035459.1255036,0
+VGK.US,D,20110623,000000,34.005,34.4004,33.7685,34.348,3664127.9418908,0
+VGK.US,D,20110624,000000,34.2491,34.2685,33.7754,33.8296,1511137.544868,0
+VGK.US,D,20110627,000000,33.8373,34.3838,33.8092,34.3044,1318310.7023873,0
+VGK.US,D,20110628,000000,34.4536,34.7638,34.3684,34.7347,1985237.5762302,0
+VGK.US,D,20110629,000000,35.1203,35.4421,34.9052,35.411,1784767.1713724,0
+VGK.US,D,20110630,000000,35.5244,36.0361,35.4643,36.005,1619045.2039291,0
+VGK.US,D,20110701,000000,35.9014,36.414,35.789,36.3656,3137532.2089363,0
+VGK.US,D,20110705,000000,36.258,36.3597,36.0226,36.1039,2243877.2760314,0
+VGK.US,D,20110706,000000,35.664,35.8132,35.4779,35.726,1684787.8894875,0
+VGK.US,D,20110707,000000,35.9876,36.1476,35.9159,36.07,1547661.9470255,0
+VGK.US,D,20110708,000000,35.6523,35.7609,35.3093,35.4712,2597579.074684,0
+VGK.US,D,20110711,000000,34.4353,34.5971,34.1184,34.1658,5076648.3626082,0
+VGK.US,D,20110712,000000,33.8926,34.2685,33.7598,33.8373,5714413.7096226,0
+VGK.US,D,20110713,000000,34.1465,34.723,34.0854,34.3838,4629498.4156315,0
+VGK.US,D,20110714,000000,34.5689,34.6659,33.9575,34.0767,3529382.6796509,0
+VGK.US,D,20110715,000000,34.2173,34.3897,33.9884,34.16,3175493.0683409,0
+VGK.US,D,20110718,000000,33.6454,33.7152,33.1164,33.4739,4607262.2225566,0
+VGK.US,D,20110719,000000,33.7685,34.1,33.7685,34.0437,3568632.4292147,0
+VGK.US,D,20110720,000000,34.3897,34.5166,34.1465,34.5098,2706271.00638,0
+VGK.US,D,20110721,000000,35.0002,35.4712,34.8917,35.4305,3867697.2555943,0
+VGK.US,D,20110722,000000,35.4052,35.4653,35.1116,35.4305,3200188.3689012,0
+VGK.US,D,20110725,000000,35.2821,35.3771,35.1553,35.195,1332269.7233509,0
+VGK.US,D,20110726,000000,35.3965,35.5922,35.2424,35.4857,2267024.6700755,0
+VGK.US,D,20110727,000000,35.1679,35.1824,34.4217,34.4353,2793935.1440217,0
+VGK.US,D,20110728,000000,34.3403,34.7105,34.3044,34.3268,1533193.1488492,0
+VGK.US,D,20110729,000000,34.2404,34.7918,34.1387,34.348,4920168.4290047,0
+VGK.US,D,20110801,000000,34.6979,34.723,33.4419,33.752,2665141.0663678,0
+VGK.US,D,20110802,000000,33.254,33.6213,32.6997,32.6997,3965945.977994,0
+VGK.US,D,20110803,000000,33.1115,33.1687,32.4071,33.0011,4383933.3662044,0
+VGK.US,D,20110804,000000,31.9553,32.0251,30.4873,30.4999,5246227.71309,0
+VGK.US,D,20110805,000000,31.4622,31.6376,30.0203,31.4059,11375582.530899,0
+VGK.US,D,20110808,000000,29.963,30.4069,28.5501,28.5501,7971134.4819881,0
+VGK.US,D,20110809,000000,29.839,30.9631,29.0008,30.9428,12084430.840953,0
+VGK.US,D,20110810,000000,29.9214,29.9214,28.618,28.618,8625204.444307,0
+VGK.US,D,20110811,000000,28.7246,30.3934,28.6297,30.2033,8694805.5448417,0
+VGK.US,D,20110812,000000,30.7509,31.0271,30.245,30.7509,3058704.5536271,0
+VGK.US,D,20110815,000000,31.125,31.5775,31.1201,31.5028,1665030.410714,0
+VGK.US,D,20110816,000000,30.8721,31.4622,30.6365,30.8981,2950130.2628262,0
+VGK.US,D,20110817,000000,31.2266,31.5687,30.9098,31.0726,2647489.7723942,0
+VGK.US,D,20110818,000000,29.9281,29.963,29.1675,29.4116,4147635.1171214,0
+VGK.US,D,20110819,000000,28.9853,29.7915,28.7982,28.8389,3978310.6552459,0
+VGK.US,D,20110822,000000,30.0018,30.0445,29.1675,29.2634,1950092.8747476,0
+VGK.US,D,20110823,000000,29.6006,30.2916,29.3448,30.2664,3941644.8776265,0
+VGK.US,D,20110824,000000,30.1442,30.6074,29.963,30.3934,1885186.058708,0
+VGK.US,D,20110825,000000,30.2509,30.3594,29.3777,29.4727,3374786.0323087,0
+VGK.US,D,20110826,000000,29.2353,29.9563,28.8854,29.8457,3769019.2471207,0
+VGK.US,D,20110829,000000,30.3594,30.7761,30.3207,30.7644,4175579.9894281,0
+VGK.US,D,20110830,000000,30.3401,30.654,30.056,30.5077,2102384.1733181,0
+VGK.US,D,20110831,000000,31.03,31.3527,30.9796,31.1637,3202402.9071571,0
+VGK.US,D,20110901,000000,31.0125,31.3682,30.7024,30.7149,1579575.65164,0
+VGK.US,D,20110902,000000,30.0997,30.3798,29.9291,29.966,1860125.4522098,0
+VGK.US,D,20110906,000000,28.3602,28.7169,28.1858,28.6423,6967003.3971427,0
+VGK.US,D,20110907,000000,29.0531,29.622,28.9562,29.558,2993800.8334006,0
+VGK.US,D,20110908,000000,29.088,29.5318,28.8788,28.9155,3707446.6217171,0
+VGK.US,D,20110909,000000,28.2614,28.4233,27.615,27.7294,5406356.5783212,0
+VGK.US,D,20110912,000000,27.0511,27.6063,26.7817,27.5879,4638016.0292216,0
+VGK.US,D,20110913,000000,27.4997,27.9116,27.3602,27.7914,2832685.4357497,0
+VGK.US,D,20110914,000000,28.0453,28.6423,27.4997,28.4552,6318942.4079199,0
+VGK.US,D,20110915,000000,29.0367,29.212,28.7809,29.1897,3091601.6948482,0
+VGK.US,D,20110916,000000,29.2042,29.2702,28.775,29.0367,1858487.7671156,0
+VGK.US,D,20110919,000000,27.927,28.3844,27.7701,28.1161,2221299.5115853,0
+VGK.US,D,20110920,000000,28.2798,28.6558,28.0608,28.4087,4037949.4294418,0
+VGK.US,D,20110921,000000,28.3418,28.4552,27.3941,27.4319,4598229.6720655,0
+VGK.US,D,20110922,000000,26.4464,26.6141,26.083,26.3979,6344496.2806279,0
+VGK.US,D,20110923,000000,26.1227,27.1383,26.083,27.1383,4682873.328125,0
+VGK.US,D,20110926,000000,27.1315,27.6237,26.6276,27.6237,3874901.2125209,0
+VGK.US,D,20110927,000000,28.4494,28.8788,28.1916,28.3602,3468293.0010803,0
+VGK.US,D,20110928,000000,28.4882,28.6704,27.7294,27.7487,2975004.0886048,0
+VGK.US,D,20110929,000000,28.6626,28.7982,27.9842,28.4823,4428188.0135041,0
+VGK.US,D,20110930,000000,27.6858,27.9755,27.3253,27.3457,4833117.2623434,0
+VGK.US,D,20111003,000000,27.0084,27.4454,26.4831,26.5191,4184312.2460552,0
+VGK.US,D,20111004,000000,26.1692,27.0967,25.8282,27.0511,5022552.1256781,0
+VGK.US,D,20111005,000000,27.1043,27.6509,26.8679,27.6461,2894694.5707907,0
+VGK.US,D,20111006,000000,27.5928,28.5501,27.4397,28.5172,3643617.1486128,0
+VGK.US,D,20111007,000000,28.6917,28.7944,28.1393,28.15,3745247.5307818,0
+VGK.US,D,20111010,000000,28.9562,29.5046,28.9562,29.4862,2686134.806479,0
+VGK.US,D,20111011,000000,29.0434,29.5046,28.962,29.4184,7463128.0743561,0
+VGK.US,D,20111012,000000,29.9708,30.3778,29.8981,30.1239,2418741.1793596,0
+VGK.US,D,20111013,000000,29.8225,30.0504,29.497,29.9708,2911367.5878462,0
+VGK.US,D,20111014,000000,30.4389,30.5475,30.1569,30.4873,2251444.4750204,0
+VGK.US,D,20111017,000000,30.1103,30.151,29.4329,29.4329,3177590.9976393,0
+VGK.US,D,20111018,000000,29.4659,30.2402,29.0987,30.056,2919249.527827,0
+VGK.US,D,20111019,000000,29.8729,29.9776,29.3584,29.3777,1747993.0402969,0
+VGK.US,D,20111020,000000,29.558,29.6519,29.0299,29.5163,2818754.2771034,0
+VGK.US,D,20111021,000000,30.1442,30.5077,30.0774,30.5077,2775302.4773167,0
+VGK.US,D,20111024,000000,30.3739,30.9786,30.3264,30.9331,2430030.5775515,0
+VGK.US,D,20111025,000000,30.7509,30.8449,30.245,30.4127,4111093.1720232,0
+VGK.US,D,20111026,000000,31.0329,31.0998,30.1704,30.9708,2952320.0345779,0
+VGK.US,D,20111027,000000,32.3866,32.9555,32.0969,32.7666,6395682.4533075,0
+VGK.US,D,20111028,000000,32.281,32.4313,32.1464,32.343,2821444.5386286,0
+VGK.US,D,20111031,000000,31.5009,31.5697,30.7112,30.7402,2815747.210711,0
+VGK.US,D,20111101,000000,29.2702,29.8981,29.1074,29.4659,2250178.2874902,0
+VGK.US,D,20111102,000000,29.809,30.1569,29.6859,29.9563,1445396.9231849,0
+VGK.US,D,20111103,000000,30.5959,30.9786,30.0358,30.9389,2226806.96297,0
+VGK.US,D,20111104,000000,30.4156,30.5503,30.0203,30.3197,1337483.0724977,0
+VGK.US,D,20111107,000000,30.2325,30.4659,29.963,30.4069,1292807.3946255,0
+VGK.US,D,20111108,000000,30.6753,31.0125,30.3662,31.0125,2610054.1692674,0
+VGK.US,D,20111109,000000,29.4931,29.5929,28.9,28.9282,4244601.1409879,0
+VGK.US,D,20111110,000000,29.622,29.6985,29.0803,29.4727,3160976.8010315,0
+VGK.US,D,20111111,000000,30.0279,30.3594,29.9776,30.3332,4288433.7257776,0
+VGK.US,D,20111114,000000,29.8681,29.9214,29.4659,29.5046,2780430.1756362,0
+VGK.US,D,20111115,000000,29.4253,29.6714,29.2421,29.5046,2796263.1954221,0
+VGK.US,D,20111116,000000,29.1829,29.497,28.8854,28.8854,2791075.6447173,0
+VGK.US,D,20111117,000000,29.0492,29.1471,28.4233,28.5424,7418234.657634,0
+VGK.US,D,20111118,000000,28.9,28.9339,28.5637,28.6752,6422125.8562935,0
+VGK.US,D,20111121,000000,28.0394,28.0608,27.6761,27.8756,3848867.4887929,0
+VGK.US,D,20111122,000000,27.7566,27.9116,27.5356,27.6838,2723252.5728011,0
+VGK.US,D,20111123,000000,27.3379,27.3999,26.8223,26.835,6962453.5839226,0
+VGK.US,D,20111125,000000,26.7817,27.1567,26.6829,26.7022,2093950.14668,0
+VGK.US,D,20111128,000000,28.0453,28.1635,27.8825,28.1335,6210467.1831361,0
+VGK.US,D,20111129,000000,28.1567,28.4233,28.0221,28.3254,4284774.4747731,0
+VGK.US,D,20111130,000000,29.5202,29.9233,29.4243,29.8593,6452037.6018136,0
+VGK.US,D,20111201,000000,29.6936,29.9902,29.4659,29.5377,3147707.1144364,0
+VGK.US,D,20111202,000000,29.9456,29.9796,29.4882,29.5134,1218809.2076471,0
+VGK.US,D,20111205,000000,30.1704,30.2033,29.6403,29.8526,3644453.0181316,0
+VGK.US,D,20111206,000000,29.7993,30.0784,29.7189,29.8672,1469073.7012575,0
+VGK.US,D,20111207,000000,29.5696,30.1219,29.4097,30.0445,1779609.5468603,0
+VGK.US,D,20111208,000000,29.4882,29.5406,28.8099,28.9106,5306259.6555411,0
+VGK.US,D,20111209,000000,29.2265,29.7402,29.1917,29.7402,4103877.8637822,0
+VGK.US,D,20111212,000000,29.0299,29.0666,28.5172,28.5695,3694010.793156,0
+VGK.US,D,20111213,000000,28.7565,28.994,28.0046,28.1538,6063555.3756784,0
+VGK.US,D,20111214,000000,27.9407,28.0821,27.647,27.7469,4756750.7783952,0
+VGK.US,D,20111215,000000,28.2352,28.2517,27.8756,28.0308,3328165.1519145,0
+VGK.US,D,20111216,000000,28.0675,28.1684,27.6858,27.7759,2492096.469165,0
+VGK.US,D,20111219,000000,28.0279,28.1373,27.6229,27.6664,3167913.4860996,0
+VGK.US,D,20111220,000000,28.3913,28.8021,28.368,28.8021,4204556.7994124,0
+VGK.US,D,20111221,000000,28.6092,28.6829,28.3467,28.6199,4148566.9568442,0
+VGK.US,D,20111222,000000,28.6752,28.9659,28.617,28.9659,2116257.5434545,0
+VGK.US,D,20111223,000000,29.0154,29.2198,28.9252,29.2198,2739963.7715506,0
+VGK.US,D,20111227,000000,29.1432,29.1694,29.0018,29.0318,1787399.6443878,0
+VGK.US,D,20111228,000000,29.024,29.0318,28.4862,28.4939,2815616.154626,0
+VGK.US,D,20111229,000000,28.5812,29.0715,28.5424,29.0715,3920636.6903878,0
+VGK.US,D,20111230,000000,29.0289,29.2139,28.9892,29.1616,1300990.6604081,0
+VGK.US,D,20120103,000000,29.806,30.1694,29.7925,30.1345,3440050.9307225,0
+VGK.US,D,20120104,000000,29.806,29.872,29.5648,29.7693,2847109.8606058,0
+VGK.US,D,20120105,000000,29.2334,29.3177,29.057,29.2265,3170651.2167581,0
+VGK.US,D,20120106,000000,29.1432,29.1558,28.7789,28.8235,4097105.2568047,0
+VGK.US,D,20120109,000000,29.0318,29.0453,28.771,29.0453,2013807.8027696,0
+VGK.US,D,20120110,000000,29.4804,29.5357,29.3816,29.4882,2528420.6754131,0
+VGK.US,D,20120111,000000,29.1558,29.2828,29.0095,29.248,1699168.9729612,0
+VGK.US,D,20120112,000000,29.4243,29.5492,29.2072,29.5357,1876676.7006193,0
+VGK.US,D,20120113,000000,28.994,29.057,28.6258,28.9552,3989978.7745654,0
+VGK.US,D,20120117,000000,29.4524,29.6238,29.3816,29.4941,2747168.7604149,0
+VGK.US,D,20120118,000000,29.712,30.1278,29.6432,30.1278,2567184.3823308,0
+VGK.US,D,20120119,000000,30.3031,30.5717,30.1481,30.5648,1823145.9655364,0
+VGK.US,D,20120120,000000,30.436,30.5988,30.3749,30.5988,1440518.9537834,0
+VGK.US,D,20120123,000000,30.6841,30.8885,30.6055,30.8148,4692929.5607923,0
+VGK.US,D,20120124,000000,30.4156,30.6927,30.31,30.6288,1517395.2149443,0
+VGK.US,D,20120125,000000,30.3526,30.9931,30.2033,30.9321,2110825.4235201,0
+VGK.US,D,20120126,000000,31.2441,31.2839,30.9428,31.0242,1800588.8398439,0
+VGK.US,D,20120127,000000,30.8817,31.0998,30.8148,31.0503,1351076.7875234,0
+VGK.US,D,20120130,000000,30.4446,30.6356,30.3526,30.5571,2566823.2041437,0
+VGK.US,D,20120131,000000,30.9457,30.9544,30.5523,30.7557,1566291.5179175,0
+VGK.US,D,20120201,000000,31.2247,31.5697,31.2247,31.3943,2821017.3164301,0
+VGK.US,D,20120202,000000,31.4292,31.5697,31.3391,31.4447,965980.34890807,0
+VGK.US,D,20120203,000000,31.654,32.0717,31.6133,32.0631,2427215.4515673,0
+VGK.US,D,20120206,000000,31.6841,31.8924,31.6202,31.8159,1777945.0313864,0
+VGK.US,D,20120207,000000,31.7839,32.1211,31.6841,32.1133,965860.64413748,0
+VGK.US,D,20120208,000000,32.1464,32.28,31.9661,32.2277,1746237.7143075,0
+VGK.US,D,20120209,000000,32.4061,32.4061,32.0794,32.25,1861213.1145219,0
+VGK.US,D,20120210,000000,31.6483,31.7423,31.5068,31.5861,2502976.1880989,0
+VGK.US,D,20120213,000000,32.0126,32.0339,31.8159,31.9845,1647250.1245307,0
+VGK.US,D,20120214,000000,31.7839,31.8314,31.4447,31.6483,1702895.2999146,0
+VGK.US,D,20120215,000000,31.8809,31.8809,31.5145,31.5435,1602681.768177,0
+VGK.US,D,20120216,000000,31.5009,32.1008,31.437,32.1008,2582109.2969605,0
+VGK.US,D,20120217,000000,32.3062,32.3121,32.0717,32.2675,1473700.9098035,0
+VGK.US,D,20120221,000000,32.4186,32.5059,32.189,32.2626,2068305.4634562,0
+VGK.US,D,20120222,000000,32.1346,32.2626,32.0058,32.1395,2356050.9654513,0
+VGK.US,D,20120223,000000,32.1967,32.4777,31.9999,32.4642,1473920.7125288,0
+VGK.US,D,20120224,000000,32.5834,32.7829,32.5543,32.7472,1386130.6784905,0
+VGK.US,D,20120227,000000,32.2209,32.5775,32.1395,32.469,1282317.7481337,0
+VGK.US,D,20120228,000000,32.4865,32.7587,32.3895,32.7587,1478791.4583666,0
+VGK.US,D,20120229,000000,32.8586,32.9845,32.4099,32.4254,2923969.6107639,0
+VGK.US,D,20120301,000000,32.6628,32.8586,32.5989,32.8517,1668236.641078,0
+VGK.US,D,20120302,000000,32.5834,32.5989,32.3576,32.4303,1377140.4374442,0
+VGK.US,D,20120305,000000,32.3895,32.4254,32.1745,32.3023,1475029.0135944,0
+VGK.US,D,20120306,000000,31.4069,31.4534,30.9728,30.9796,3798550.2076378,0
+VGK.US,D,20120307,000000,31.2441,31.4719,31.1637,31.4719,1218288.07912,0
+VGK.US,D,20120308,000000,31.9661,32.3895,31.8924,32.3207,1621257.6783097,0
+VGK.US,D,20120309,000000,31.9999,32.189,31.9545,31.9999,1397661.550099,0
+VGK.US,D,20120312,000000,31.9661,32.1279,31.8246,32.1211,964204.38416509,0
+VGK.US,D,20120313,000000,32.2132,32.6899,32.1579,32.6899,3482417.1320723,0
+VGK.US,D,20120314,000000,32.6338,32.6833,32.3383,32.4061,1527685.6974644,0
+VGK.US,D,20120315,000000,32.4991,32.8082,32.374,32.7675,1396959.8324782,0
+VGK.US,D,20120316,000000,32.9991,33.1542,32.9991,33.1066,1645465.9042862,0
+VGK.US,D,20120319,000000,33.0039,33.3567,32.9845,33.2558,1358202.3171866,0
+VGK.US,D,20120320,000000,32.7675,32.9641,32.6561,32.844,1690764.8725156,0
+VGK.US,D,20120321,000000,32.7965,32.8237,32.5368,32.6483,1569212.9334825,0
+VGK.US,D,20120322,000000,32.1967,32.374,32.1279,32.2732,1402101.9779253,0
+VGK.US,D,20120323,000000,32.2549,32.5427,32.0873,32.5213,1711436.6480713,0
+VGK.US,D,20120326,000000,32.8586,33.1407,32.8324,33.1066,1702431.9598975,0
+VGK.US,D,20120327,000000,32.971,32.9845,32.6833,32.6833,1199917.5245851,0
+VGK.US,D,20120328,000000,32.6899,32.7171,32.189,32.3383,1588818.7174174,0
+VGK.US,D,20120329,000000,31.94,32.1346,31.7965,32.0949,1187130.7848231,0
+VGK.US,D,20120330,000000,32.4206,32.5029,32.1627,32.4487,1379098.0232183,0
+VGK.US,D,20120402,000000,32.2955,33.0504,32.2277,32.9641,2414113.9708137,0
+VGK.US,D,20120403,000000,32.7888,32.7965,32.1211,32.25,2571195.5240833,0
+VGK.US,D,20120404,000000,31.593,31.6841,31.3109,31.4292,2867108.8127958,0
+VGK.US,D,20120405,000000,31.0707,31.3527,31.0242,31.1549,1514862.8398837,0
+VGK.US,D,20120409,000000,30.7751,31.1065,30.7276,30.9641,2036102.8162921,0
+VGK.US,D,20120410,000000,30.8545,30.9641,30.1481,30.1481,4334809.0050046,0
+VGK.US,D,20120411,000000,30.8963,30.9476,30.6288,30.6996,3395090.4380512,0
+VGK.US,D,20120412,000000,30.8545,31.4002,30.838,31.3391,2594229.4049828,0
+VGK.US,D,20120413,000000,30.9476,30.9563,30.4728,30.4787,2775045.524835,0
+VGK.US,D,20120416,000000,30.7896,30.9011,30.4931,30.8227,3015331.1811039,0
+VGK.US,D,20120417,000000,31.1715,31.5213,31.0572,31.4719,2023224.2340768,0
+VGK.US,D,20120418,000000,31.1065,31.3943,31.0842,31.1715,1600962.5600062,0
+VGK.US,D,20120419,000000,31.1909,31.3595,30.8313,31,2581968.9534364,0
+VGK.US,D,20120420,000000,31.2683,31.5068,31.2441,31.3943,1685288.3792611,0
+VGK.US,D,20120423,000000,30.6927,30.7625,30.4282,30.7044,3393245.3334839,0
+VGK.US,D,20120424,000000,30.7955,31.1142,30.7557,30.9855,2009981.3778615,0
+VGK.US,D,20120425,000000,31.4205,31.5581,31.2683,31.4931,2872076.5607753,0
+VGK.US,D,20120426,000000,31.2761,31.7015,31.2607,31.6483,1788473.89151,0
+VGK.US,D,20120427,000000,31.8576,31.9255,31.6608,31.8314,1839818.9825919,0
+VGK.US,D,20120430,000000,31.7277,31.7277,31.5038,31.6327,2094913.9764707,0
+VGK.US,D,20120501,000000,31.7481,32.0426,31.6337,31.9166,1211991.1954118,0
+VGK.US,D,20120502,000000,31.3943,31.5785,31.2189,31.5213,1352759.8778755,0
+VGK.US,D,20120503,000000,31.4855,31.5639,31.2189,31.2683,1167575.5658344,0
+VGK.US,D,20120504,000000,31.0572,31.1637,30.6996,30.7189,2006934.0658998,0
+VGK.US,D,20120507,000000,30.749,31.0572,30.7189,31.0367,1567053.0879235,0
+VGK.US,D,20120508,000000,30.6356,30.6927,30.1772,30.53,2298036.4611597,0
+VGK.US,D,20120509,000000,29.8119,30.2761,29.6655,30.0649,2795366.4415804,0
+VGK.US,D,20120510,000000,30.4079,30.4602,30.1985,30.2615,1532279.8840046,0
+VGK.US,D,20120511,000000,29.9039,30.404,29.8817,30.0929,2250074.0617848,0
+VGK.US,D,20120514,000000,29.5289,29.684,29.402,29.432,3068356.2667248,0
+VGK.US,D,20120515,000000,29.2265,29.3893,28.9659,29.0018,3845472.4138339,0
+VGK.US,D,20120516,000000,29.1297,29.3177,28.7962,28.7962,2641273.3798249,0
+VGK.US,D,20120517,000000,28.6829,28.7274,28.3225,28.3225,5197525.4144002,0
+VGK.US,D,20120518,000000,28.524,28.5356,28.1538,28.2206,3177643.6264608,0
+VGK.US,D,20120521,000000,28.5017,28.9853,28.4397,28.9552,6669920.9230417,0
+VGK.US,D,20120522,000000,29.0095,29.2198,28.6616,28.7857,3780339.6034429,0
+VGK.US,D,20120523,000000,28.4862,28.524,27.9987,28.4939,3596971.5017143,0
+VGK.US,D,20120524,000000,28.4939,28.589,28.1471,28.3225,3337568.1680319,0
+VGK.US,D,20120525,000000,28.1984,28.4716,28.1984,28.3156,1463637.4535725,0
+VGK.US,D,20120529,000000,28.648,28.7565,28.3399,28.5812,2836907.0927882,0
+VGK.US,D,20120530,000000,28.1102,28.118,27.741,27.7546,5744588.5992505,0
+VGK.US,D,20120531,000000,27.8883,27.9706,27.4572,27.8447,3969254.3701881,0
+VGK.US,D,20120601,000000,27.3049,27.489,27.0801,27.2003,6579092.8644808,0
+VGK.US,D,20120604,000000,27.4435,27.5317,27.2148,27.459,3385082.7064548,0
+VGK.US,D,20120605,000000,27.3331,27.5568,27.3117,27.5453,2208302.2565371,0
+VGK.US,D,20120606,000000,27.8078,28.5356,27.7992,28.4939,3536728.0120394,0
+VGK.US,D,20120607,000000,28.9552,29.024,28.5424,28.5424,4768019.5378336,0
+VGK.US,D,20120608,000000,28.2051,28.648,28.1102,28.6092,1806813.4879146,0
+VGK.US,D,20120611,000000,28.9185,28.9659,28.213,28.213,4079786.2467632,0
+VGK.US,D,20120612,000000,28.5095,28.8156,28.2352,28.8021,2475924.9738209,0
+VGK.US,D,20120613,000000,28.5163,28.8535,28.4397,28.5095,3824387.8632071,0
+VGK.US,D,20120614,000000,28.5308,28.8748,28.4522,28.7962,2290807.7377288,0
+VGK.US,D,20120615,000000,28.9552,29.2198,28.8748,29.2198,3057386.7692129,0
+VGK.US,D,20120618,000000,28.9659,29.1132,28.8235,28.9476,1686105.6739017,0
+VGK.US,D,20120619,000000,29.3458,29.8381,29.3041,29.6743,4204841.6142114,0
+VGK.US,D,20120620,000000,29.806,30.0861,29.5793,29.8244,8215575.7512844,0
+VGK.US,D,20120621,000000,29.7993,29.8496,28.9552,28.9784,3439327.5424105,0
+VGK.US,D,20120622,000000,29.34,29.3535,29.0453,29.275,1955873.7896169,0
+VGK.US,D,20120625,000000,28.6829,28.6985,28.4184,28.4659,4172275.7249848,0
+VGK.US,D,20120626,000000,28.5725,28.7042,28.3312,28.6616,2347367.2098951,0
+VGK.US,D,20120627,000000,28.6704,28.9397,28.589,28.9185,2295559.8107337,0
+VGK.US,D,20120628,000000,28.524,28.8602,28.3844,28.8099,2535967.2356486,0
+VGK.US,D,20120629,000000,29.9118,30.15,29.8254,30.15,6140155.0775418,0
+VGK.US,D,20120702,000000,30.1694,30.3798,30.0358,30.3604,2695291.1894915,0
+VGK.US,D,20120703,000000,30.3197,30.6471,30.3197,30.6201,1701643.5595118,0
+VGK.US,D,20120705,000000,30.0203,30.0861,29.7993,29.9233,3615994.2408614,0
+VGK.US,D,20120706,000000,29.6655,29.712,29.4165,29.5406,2778987.526763,0
+VGK.US,D,20120709,000000,29.4398,29.5492,29.3322,29.5492,1833299.2003454,0
+VGK.US,D,20120710,000000,29.7266,29.8119,29.3535,29.4097,3817452.2100767,0
+VGK.US,D,20120711,000000,29.499,29.6336,29.3322,29.5202,1322301.2053862,0
+VGK.US,D,20120712,000000,29.1481,29.3041,28.9397,29.1985,2478144.6717651,0
+VGK.US,D,20120713,000000,29.2546,29.7479,29.2391,29.712,2583720.1516751,0
+VGK.US,D,20120716,000000,29.6161,29.8244,29.4524,29.7044,1925223.1767197,0
+VGK.US,D,20120717,000000,29.8244,29.9155,29.402,29.8593,2085031.1093332,0
+VGK.US,D,20120718,000000,29.7101,30.0997,29.6956,30.0784,1996789.0865923,0
+VGK.US,D,20120719,000000,30.2198,30.4156,30.1481,30.3672,2056398.9665332,0
+VGK.US,D,20120720,000000,29.7693,29.8119,29.557,29.557,3307660.5502624,0
+VGK.US,D,20120723,000000,28.648,28.931,28.524,28.8322,3303555.5021814,0
+VGK.US,D,20120724,000000,28.7769,28.7769,28.244,28.4077,4036106.3887498,0
+VGK.US,D,20120725,000000,28.7565,28.8156,28.524,28.6829,2299597.7828659,0
+VGK.US,D,20120726,000000,29.6161,29.8381,29.5793,29.7993,5999536.0260414,0
+VGK.US,D,20120727,000000,30.0997,30.6424,30.0134,30.53,3164119.0512594,0
+VGK.US,D,20120730,000000,30.3672,30.5929,30.3401,30.4999,2445767.6271334,0
+VGK.US,D,20120731,000000,30.3739,30.5105,30.2509,30.2509,3091123.9077036,0
+VGK.US,D,20120801,000000,30.4931,30.5717,30.2955,30.3031,1922281.1224011,0
+VGK.US,D,20120802,000000,29.9369,30.1694,29.499,29.6965,3650580.6640606,0
+VGK.US,D,20120803,000000,30.5648,31.1065,30.5503,31.0367,4209084.9419413,0
+VGK.US,D,20120806,000000,31.1802,31.3731,31.1211,31.2365,2343112.5308508,0
+VGK.US,D,20120807,000000,31.4592,31.6202,31.4147,31.4855,3221156.3105704,0
+VGK.US,D,20120808,000000,31.2761,31.53,31.2683,31.4651,1446806.5500524,0
+VGK.US,D,20120809,000000,31.3662,31.5697,31.3033,31.4147,1107364.0662275,0
+VGK.US,D,20120810,000000,31.1909,31.5145,31.1065,31.5068,1101353.029256,0
+VGK.US,D,20120813,000000,31.4069,31.5145,31.2518,31.3595,1154008.6811882,0
+VGK.US,D,20120814,000000,31.5145,31.5581,31.3866,31.4719,1260735.8035464,0
+VGK.US,D,20120815,000000,31.4002,31.53,31.3866,31.4651,1284632.3843443,0
+VGK.US,D,20120816,000000,31.5639,31.8875,31.4776,31.8159,1749502.7651191,0
+VGK.US,D,20120817,000000,31.842,31.8498,31.6763,31.842,1324985.2752854,0
+VGK.US,D,20120820,000000,31.7015,31.8072,31.5581,31.7771,1027826.4377963,0
+VGK.US,D,20120821,000000,32.0339,32.2549,31.9011,32.0126,2646916.0150455,0
+VGK.US,D,20120822,000000,31.7336,32.0504,31.7102,31.9845,1045963.774416,0
+VGK.US,D,20120823,000000,31.7965,31.9255,31.6676,31.7423,1958688.9156011,0
+VGK.US,D,20120824,000000,31.5145,31.8924,31.4592,31.6899,1008501.3409096,0
+VGK.US,D,20120827,000000,31.8576,31.9612,31.7888,31.8024,1022579.0347061,0
+VGK.US,D,20120828,000000,31.7336,31.8498,31.6483,31.7771,818185.20279836,0
+VGK.US,D,20120829,000000,31.7181,31.7771,31.6404,31.6404,5079097.1507169,0
+VGK.US,D,20120830,000000,31.6133,31.6133,31.2441,31.2897,2260521.3988318,0
+VGK.US,D,20120831,000000,31.7994,31.8779,31.5117,31.6608,2712777.3734367,0
+VGK.US,D,20120904,000000,31.7499,31.7499,31.4806,31.5687,3941877.0636039,0
+VGK.US,D,20120905,000000,31.6676,31.7499,31.5262,31.592,1442714.9171611,0
+VGK.US,D,20120906,000000,31.8905,32.5834,31.8905,32.5484,6307058.6136258,0
+VGK.US,D,20120907,000000,32.9294,33.0281,32.8499,33.0058,7603866.830627,0
+VGK.US,D,20120910,000000,32.8324,32.9516,32.6405,32.6686,2785964.4574007,0
+VGK.US,D,20120911,000000,32.8082,33.2046,32.8014,33.1473,4525427.5008553,0
+VGK.US,D,20120912,000000,33.3567,33.3634,33.1135,33.2617,3311748.0554031,0
+VGK.US,D,20120913,000000,33.1804,33.9022,33.0582,33.816,4589583.0662657,0
+VGK.US,D,20120914,000000,34.1475,34.4207,34.0534,34.1678,8869641.5858526,0
+VGK.US,D,20120917,000000,34.1242,34.2598,33.9275,33.9769,2216448.3725633,0
+VGK.US,D,20120918,000000,33.754,33.8974,33.6929,33.785,1830585.2042536,0
+VGK.US,D,20120919,000000,33.8151,34.0253,33.6929,33.9216,2089340.4810745,0
+VGK.US,D,20120920,000000,33.4701,33.7219,33.3479,33.6629,2914416.9636832,0
+VGK.US,D,20120921,000000,33.9216,33.9662,33.7705,33.7937,2374398.8173573,0
+VGK.US,D,20120924,000000,33.4701,33.6997,33.4186,33.6406,3379656.7781465,0
+VGK.US,D,20120925,000000,33.6929,33.8644,33.3266,33.3402,2258250.1040036,0
+VGK.US,D,20120926,000000,33.0281,33.0689,32.813,32.8655,3923416.7304911,0
+VGK.US,D,20120927,000000,33.0611,33.3973,32.9032,33.3131,2513293.5009985,0
+VGK.US,D,20120928,000000,32.9584,32.9942,32.5465,32.5883,3922077.2753857,0
+VGK.US,D,20121001,000000,33.0378,33.3131,32.8566,32.9584,4608248.7549764,0
+VGK.US,D,20121002,000000,33.3741,33.4264,33.0543,33.1794,1797350.6194119,0
+VGK.US,D,20121003,000000,33.1241,33.1949,32.973,33.0146,1451400.7365926,0
+VGK.US,D,20121004,000000,33.2763,33.4913,33.158,33.4913,2329812.9180632,0
+VGK.US,D,20121005,000000,33.7705,33.9022,33.4847,33.5611,2053327.920005,0
+VGK.US,D,20121008,000000,33.2908,33.3596,33.2036,33.3053,4028861.154316,0
+VGK.US,D,20121009,000000,33.0882,33.1463,32.7113,32.7113,2559953.5950245,0
+VGK.US,D,20121010,000000,32.8053,32.8877,32.5989,32.7055,1585657.8923112,0
+VGK.US,D,20121011,000000,33.1387,33.2317,32.9651,32.973,1576777.0366586,0
+VGK.US,D,20121012,000000,33.096,33.224,32.8877,32.9458,2173669.3961424,0
+VGK.US,D,20121015,000000,33.1735,33.3189,32.9768,33.2995,1859178.1334218,0
+VGK.US,D,20121016,000000,33.6929,33.9216,33.6551,33.9022,2278600.9469417,0
+VGK.US,D,20121017,000000,34.0592,34.2491,33.9866,34.2104,1598809.9380109,0
+VGK.US,D,20121018,000000,34.0534,34.2628,33.9391,33.9866,3362171.6261389,0
+VGK.US,D,20121019,000000,33.9148,33.9148,33.5185,33.5495,1748042.5733054,0
+VGK.US,D,20121022,000000,33.7453,33.8151,33.5107,33.7665,1458267.2498987,0
+VGK.US,D,20121023,000000,32.9865,33.0058,32.7511,32.9099,3178649.7656964,0
+VGK.US,D,20121024,000000,33.096,33.1463,32.9032,32.9032,924048.5933204,0
+VGK.US,D,20121025,000000,33.3131,33.3596,32.9651,33.1047,1149325.7480078,0
+VGK.US,D,20121026,000000,33.0736,33.224,32.9768,33.1241,3904875.9062394,0
+VGK.US,D,20121031,000000,33.4352,33.4352,33.0281,33.1648,1963704.1327139,0
+VGK.US,D,20121101,000000,33.4129,33.6154,33.3596,33.5263,2007823.5961778,0
+VGK.US,D,20121102,000000,33.5107,33.5107,33.1735,33.1735,2030139.2484538,0
+VGK.US,D,20121105,000000,33.0543,33.1241,32.9584,33.0447,1948198.2371717,0
+VGK.US,D,20121106,000000,33.2036,33.4701,33.1794,33.4129,1377646.0869061,0
+VGK.US,D,20121107,000000,32.9865,32.9865,32.6706,32.8354,2417815.531263,0
+VGK.US,D,20121108,000000,32.6987,32.8421,32.4749,32.4825,4275757.4033471,0
+VGK.US,D,20121109,000000,32.3062,32.626,32.2675,32.4322,3168521.2973917,0
+VGK.US,D,20121112,000000,32.5349,32.5901,32.4322,32.4962,1727138.6117722,0
+VGK.US,D,20121113,000000,32.1793,32.6125,32.1309,32.3304,1639759.2889296,0
+VGK.US,D,20121114,000000,32.5427,32.5543,31.9777,32.0455,2601732.623836,0
+VGK.US,D,20121115,000000,32.2025,32.28,31.938,32.0271,1301834.7854283,0
+VGK.US,D,20121116,000000,31.9545,31.9602,31.5687,31.8266,4147001.5073873,0
+VGK.US,D,20121119,000000,32.2675,32.626,32.249,32.626,2666607.4498075,0
+VGK.US,D,20121120,000000,32.5195,32.7723,32.4603,32.7423,1608438.9484797,0
+VGK.US,D,20121121,000000,32.7878,32.8731,32.7511,32.8354,2128264.1383323,0
+VGK.US,D,20121123,000000,33.4264,33.6551,33.3973,33.6551,1785286.2360242,0
+VGK.US,D,20121126,000000,33.4186,33.5349,33.3479,33.5263,1878383.5255378,0
+VGK.US,D,20121127,000000,33.4186,33.5349,33.3131,33.3402,1542816.9996296,0
+VGK.US,D,20121128,000000,33.1794,33.6706,33.0834,33.6474,3336993.3787455,0
+VGK.US,D,20121129,000000,33.9148,34.0369,33.754,33.9729,4370270.5113542,0
+VGK.US,D,20121130,000000,34.0417,34.16,33.9352,33.9856,2196519.5921353,0
+VGK.US,D,20121203,000000,34.2782,34.317,34.0805,34.1164,13364179.06427,0
+VGK.US,D,20121204,000000,34.256,34.3258,34.1745,34.2918,3427192.9872607,0
+VGK.US,D,20121205,000000,34.2705,34.5001,34.162,34.3712,5431460.5262019,0
+VGK.US,D,20121206,000000,34.4274,34.4274,34.1988,34.348,1488112.9514075,0
+VGK.US,D,20121207,000000,34.2104,34.2628,34.0534,34.2163,3428729.5424626,0
+VGK.US,D,20121210,000000,34.1843,34.3344,34.1551,34.3083,2723394.9802005,0
+VGK.US,D,20121211,000000,34.5001,34.6067,34.471,34.5583,2157495.8369229,0
+VGK.US,D,20121212,000000,34.6871,34.9159,34.6222,34.7016,2448054.4010268,0
+VGK.US,D,20121213,000000,34.6581,34.7648,34.5283,34.5835,1863205.7861771,0
+VGK.US,D,20121214,000000,34.6446,34.9024,34.5922,34.7947,1574968.0499099,0
+VGK.US,D,20121217,000000,34.7153,34.9159,34.7016,34.9159,3523558.423399,0
+VGK.US,D,20121218,000000,34.9536,35.2831,34.9536,35.2754,5430709.2755726,0
+VGK.US,D,20121219,000000,35.5206,35.5573,35.289,35.3287,3279850.8617914,0
+VGK.US,D,20121220,000000,35.1465,35.1979,34.9962,35.1979,3001972.7478687,0
+VGK.US,D,20121221,000000,34.7347,34.909,34.694,34.8782,2286572.6655004,0
+VGK.US,D,20121224,000000,34.9886,34.9962,34.7783,34.787,2139983.8545357,0
+VGK.US,D,20121226,000000,34.9672,34.9962,34.694,34.8247,1322385.8242758,0
+VGK.US,D,20121227,000000,35.1097,35.1097,34.7589,34.9536,3975627.6172844,0
+VGK.US,D,20121228,000000,34.6871,34.7648,34.4915,34.4915,5050389.6764665,0
+VGK.US,D,20121231,000000,34.7376,35.1979,34.6514,35.1766,3509090.6571605,0
+VGK.US,D,20130102,000000,35.6378,35.6862,35.3287,35.5942,5409805.3140394,0
+VGK.US,D,20130103,000000,35.2754,35.3936,35.1388,35.1766,3728706.601749,0
+VGK.US,D,20130104,000000,35.1688,35.5206,35.1465,35.4712,2925074.8160164,0
+VGK.US,D,20130107,000000,35.2298,35.3791,35.1553,35.3287,3922259.9283546,0
+VGK.US,D,20130108,000000,35.2754,35.3336,35.1097,35.2143,2143620.4029112,0
+VGK.US,D,20130109,000000,35.2347,35.3791,35.2298,35.3209,2502823.4613227,0
+VGK.US,D,20130110,000000,35.7464,35.9043,35.6088,35.8917,4289463.5995797,0
+VGK.US,D,20130111,000000,36.0041,36.069,35.8326,36.0419,1456826.664901,0
+VGK.US,D,20130114,000000,35.944,36.0118,35.8229,36.0118,1701741.5935912,0
+VGK.US,D,20130115,000000,35.7075,35.9392,35.6786,35.885,3571080.1853857,0
+VGK.US,D,20130116,000000,35.6514,35.8229,35.6311,35.7153,2199224.3007881,0
+VGK.US,D,20130117,000000,36.0564,36.2057,35.9886,36.099,2588598.1210767,0
+VGK.US,D,20130118,000000,36.0564,36.0924,35.8442,36.0197,2679554.1399095,0
+VGK.US,D,20130122,000000,35.9954,36.099,35.8781,36.099,2341406.7378699,0
+VGK.US,D,20130123,000000,36.0488,36.1398,35.9392,36.1117,3528200.0790724,0
+VGK.US,D,20130124,000000,36.1834,36.3713,36.1456,36.321,2998096.789952,0
+VGK.US,D,20130125,000000,36.6641,36.8094,36.5584,36.8094,2512955.0254404,0
+VGK.US,D,20130128,000000,36.7552,36.7629,36.603,36.6641,2500824.5980413,0
+VGK.US,D,20130129,000000,36.6727,36.8975,36.6495,36.8753,2167480.8658904,0
+VGK.US,D,20130130,000000,36.8307,36.9625,36.7841,36.8608,1588252.1836324,0
+VGK.US,D,20130131,000000,36.7454,36.8801,36.6039,36.6756,1734433.3792145,0
+VGK.US,D,20130201,000000,36.9761,37.1485,36.8608,37.0546,3844339.346264,0
+VGK.US,D,20130204,000000,36.4305,36.5079,35.9741,36.0419,4102207.1566823,0
+VGK.US,D,20130205,000000,36.2793,36.446,36.229,36.3365,1903346.0979566,0
+VGK.US,D,20130206,000000,35.9886,36.1979,35.9595,36.1834,2545791.2823385,0
+VGK.US,D,20130207,000000,36.099,36.1398,35.601,35.7812,3774035.496171,0
+VGK.US,D,20130208,000000,35.9741,36.1184,35.944,36.0564,3706713.9459661,0
+VGK.US,D,20130211,000000,35.9954,35.9954,35.7464,35.8442,3851665.0718366,0
+VGK.US,D,20130212,000000,36.0041,36.2929,35.9538,36.1979,1546520.6239542,0
+VGK.US,D,20130213,000000,36.4625,36.5584,36.2793,36.3782,1183286.8169744,0
+VGK.US,D,20130214,000000,35.9663,36.1184,35.913,36.0768,1435761.72109,0
+VGK.US,D,20130215,000000,36.1398,36.1911,35.851,35.9663,1696331.1443481,0
+VGK.US,D,20130219,000000,36.2716,36.4102,36.2415,36.4102,2059358.5637923,0
+VGK.US,D,20130220,000000,36.4228,36.446,35.913,35.913,4716710.5645703,0
+VGK.US,D,20130221,000000,35.4342,35.4788,35.2222,35.3645,3390872.9087633,0
+VGK.US,D,20130222,000000,35.6514,35.8966,35.5089,35.8917,1945215.9372836,0
+VGK.US,D,20130225,000000,36.1252,36.2057,34.7511,34.7511,3787798.4489759,0
+VGK.US,D,20130226,000000,35.162,35.3209,34.8586,35.0902,5689987.744796,0
+VGK.US,D,20130227,000000,35.0476,35.6727,35.0476,35.6155,3129894.8381851,0
+VGK.US,D,20130228,000000,35.5428,35.7531,35.4256,35.4256,3024162.503748,0
+VGK.US,D,20130301,000000,35.1,35.411,34.9498,35.3316,2043056.0123631,0
+VGK.US,D,20130304,000000,35.2222,35.5419,35.1553,35.5419,3732533.0266572,0
+VGK.US,D,20130305,000000,35.9324,36.0488,35.9043,35.9595,3918732.7653728,0
+VGK.US,D,20130306,000000,36.099,36.099,35.7736,35.8907,2350438.2564234,0
+VGK.US,D,20130307,000000,36.0934,36.2076,36.0778,36.1708,1979958.1830722,0
+VGK.US,D,20130308,000000,36.1844,36.1989,35.9198,36.1466,3349282.7245469,0
+VGK.US,D,20130311,000000,36.0419,36.2842,36.0041,36.2716,2308368.221187,0
+VGK.US,D,20130312,000000,36.321,36.3859,36.099,36.1622,2585385.6990867,0
+VGK.US,D,20130313,000000,36.0488,36.1622,35.851,36.0419,1767286.1471155,0
+VGK.US,D,20130314,000000,36.229,36.5826,36.2057,36.5661,3760741.0430717,0
+VGK.US,D,20130315,000000,36.5923,36.6465,36.4411,36.5361,1740335.0307921,0
+VGK.US,D,20130318,000000,35.9828,36.3443,35.9324,35.9954,5737829.4074628,0
+VGK.US,D,20130319,000000,36.1456,36.2212,35.601,35.8384,9687532.6864129,0
+VGK.US,D,20130320,000000,36.193,36.2435,36.0429,36.1331,3026932.2244745,0
+VGK.US,D,20130321,000000,35.6989,35.9276,35.5865,35.6582,5095527.6624181,0
+VGK.US,D,20130322,000000,35.9043,36.1262,35.8684,36.0361,4603569.9495466,0
+VGK.US,D,20130325,000000,35.9896,36.0623,35.3316,35.4556,9985866.9009168,0
+VGK.US,D,20130326,000000,35.541,35.6921,35.4256,35.6291,2822021.3917903,0
+VGK.US,D,20130327,000000,35.0448,35.2861,34.9498,35.2259,3318751.8164203,0
+VGK.US,D,20130328,000000,35.4702,35.6582,35.4052,35.5467,4755938.643443,0
+VGK.US,D,20130401,000000,35.4847,35.6068,35.2715,35.3471,2537917.5978592,0
+VGK.US,D,20130402,000000,35.7736,36.0118,35.7454,35.7996,2192864.4688817,0
+VGK.US,D,20130403,000000,35.912,35.9896,35.5865,35.5922,2612364.6777272,0
+VGK.US,D,20130404,000000,35.3529,35.6204,35.2638,35.5719,2313202.8492061,0
+VGK.US,D,20130405,000000,35.0214,35.3703,34.9623,35.3529,2543515.8597596,0
+VGK.US,D,20130408,000000,35.3752,35.4256,35.2376,35.4256,1776736.6323661,0
+VGK.US,D,20130409,000000,35.476,35.7134,35.3162,35.5922,4249338.7668653,0
+VGK.US,D,20130410,000000,35.944,36.2435,35.9276,36.193,2759384.8386411,0
+VGK.US,D,20130411,000000,36.3956,36.6039,36.3084,36.3956,2987285.1789048,0
+VGK.US,D,20130412,000000,36.1844,36.2939,36.0197,36.2861,1683528.925521,0
+VGK.US,D,20130415,000000,35.8966,35.9538,35.4556,35.4556,3912570.0335628,0
+VGK.US,D,20130416,000000,35.9896,36.0574,35.7211,36.0283,2034523.9516455,0
+VGK.US,D,20130417,000000,35.4178,35.4556,34.8054,34.9702,3727101.9386605,0
+VGK.US,D,20130418,000000,35.1348,35.1407,34.8131,34.9768,2671075.7399512,0
+VGK.US,D,20130419,000000,35.2259,35.3471,35.1291,35.2259,1551572.9908233,0
+VGK.US,D,20130422,000000,35.3162,35.4556,35.0448,35.3965,3969814.7123469,0
+VGK.US,D,20130423,000000,35.789,36.0283,35.789,36.0283,4117424.1096748,0
+VGK.US,D,20130424,000000,36.1407,36.3889,36.1262,36.3889,2015975.9038301,0
+VGK.US,D,20130425,000000,36.5177,36.6611,36.448,36.4876,1693563.487497,0
+VGK.US,D,20130426,000000,36.4964,36.6301,36.4411,36.6001,1211740.4345562,0
+VGK.US,D,20130429,000000,36.8287,37.1854,36.8142,37.1476,1871934.9469911,0
+VGK.US,D,20130430,000000,37.0632,37.167,36.9673,37.1592,1793417.9049229,0
+VGK.US,D,20130501,000000,37.1544,37.291,36.8647,36.9237,1625164.5943567,0
+VGK.US,D,20130502,000000,36.8366,37.1244,36.788,37.1146,2298020.9820946,0
+VGK.US,D,20130503,000000,37.4469,37.6689,37.4324,37.5692,2176157.3978829,0
+VGK.US,D,20130506,000000,37.4849,37.5478,37.3337,37.5216,2105067.2112796,0
+VGK.US,D,20130507,000000,37.7368,37.7756,37.5081,37.6398,2923999.5369565,0
+VGK.US,D,20130508,000000,37.9354,38.1739,37.9354,38.1244,2615574.0039043,0
+VGK.US,D,20130509,000000,37.9354,37.9955,37.5846,37.7135,1893267.1626605,0
+VGK.US,D,20130510,000000,37.7581,37.8715,37.5692,37.8637,1240291.0542797,0
+VGK.US,D,20130513,000000,37.7058,37.729,37.5692,37.6602,1379439.5945896,0
+VGK.US,D,20130514,000000,37.6602,37.857,37.6563,37.7756,1810032.1015307,0
+VGK.US,D,20130515,000000,37.6477,37.9219,37.6225,37.885,2325926.6407696,0
+VGK.US,D,20130516,000000,37.8143,38.0013,37.6602,37.7212,4359692.1182222,0
+VGK.US,D,20130517,000000,37.7435,38.0013,37.6729,37.9955,1785177.8825681,0
+VGK.US,D,20130520,000000,37.9035,38.1894,37.8637,38.1108,2283847.3180941,0
+VGK.US,D,20130521,000000,37.9499,38.3134,37.8637,38.2184,2055778.7719891,0
+VGK.US,D,20130522,000000,38.2126,38.5808,37.7368,37.8637,2832807.2043955,0
+VGK.US,D,20130523,000000,37.4092,37.7368,37.291,37.6602,3166537.9131755,0
+VGK.US,D,20130524,000000,37.4655,37.6477,37.3424,37.6225,2027877.2410648,0
+VGK.US,D,20130528,000000,38.1622,38.1961,37.7493,37.8414,1965957.8846015,0
+VGK.US,D,20130529,000000,37.5982,37.6689,37.4344,37.5924,1667144.8510153,0
+VGK.US,D,20130530,000000,37.7135,38.0013,37.7135,37.9035,1900267.8278647,0
+VGK.US,D,20130531,000000,37.5032,37.5904,37.1495,37.1641,3545530.4404285,0
+VGK.US,D,20130603,000000,37.291,37.5478,37.1049,37.5381,2928298.589321,0
+VGK.US,D,20130604,000000,37.4839,37.5982,37.1825,37.3588,2181982.6860723,0
+VGK.US,D,20130605,000000,37.1903,37.2038,36.8181,36.8181,2450653.8520365,0
+VGK.US,D,20130606,000000,36.9489,37.1205,36.7241,37.1205,4369882.5027875,0
+VGK.US,D,20130607,000000,37.1166,37.4684,36.9751,37.3986,2486958.4514687,0
+VGK.US,D,20130610,000000,37.3646,37.4383,37.1979,37.3791,2437227.3109145,0
+VGK.US,D,20130611,000000,36.8647,37.1389,36.7493,36.9829,3652185.3271491,0
+VGK.US,D,20130612,000000,37.3579,37.3957,36.9237,36.9742,2057581.5671117,0
+VGK.US,D,20130613,000000,36.9393,37.4237,36.8647,37.4092,1814795.5258501,0
+VGK.US,D,20130614,000000,37.1108,37.3666,36.9616,37.0963,3544631.6227114,0
+VGK.US,D,20130617,000000,37.6225,37.6971,37.2581,37.4925,2212710.6942954,0
+VGK.US,D,20130618,000000,37.5353,37.6979,37.512,37.6738,1201637.7646934,0
+VGK.US,D,20130619,000000,37.5449,37.6834,36.8869,36.8869,2820455.9423335,0
+VGK.US,D,20130620,000000,36.1999,36.2086,35.6766,35.7193,6771334.5982984,0
+VGK.US,D,20130621,000000,35.8093,35.8451,35.1233,35.411,3085335.7692704,0
+VGK.US,D,20130624,000000,34.6891,35.0651,34.5689,34.8635,4451394.2279959,0
+VGK.US,D,20130625,000000,35.1534,35.3238,34.8762,35.2473,3904236.1048793,0
+VGK.US,D,20130626,000000,35.5428,35.5952,35.3684,35.5011,2177247.1240703,0
+VGK.US,D,20130627,000000,35.6766,35.9227,35.6407,35.7531,2811471.8929132,0
+VGK.US,D,20130628,000000,35.6184,35.7444,35.4401,35.5138,3085307.9069531,0
+VGK.US,D,20130701,000000,35.9479,36.0981,35.8704,35.9479,3686540.5963085,0
+VGK.US,D,20130702,000000,35.7124,35.8985,35.4634,35.5835,2693229.3780118,0
+VGK.US,D,20130703,000000,35.3152,35.6833,35.2628,35.6184,1806082.8760389,0
+VGK.US,D,20130705,000000,35.7193,35.8172,35.4401,35.7048,2334939.584445,0
+VGK.US,D,20130708,000000,36.0613,36.1854,35.9227,36.1184,3062719.8231303,0
+VGK.US,D,20130709,000000,36.2318,36.3123,35.978,36.193,3038404.2756353,0
+VGK.US,D,20130710,000000,36.1331,36.6563,36.1107,36.447,2911018.7929113,0
+VGK.US,D,20130711,000000,37.1166,37.4499,36.916,37.4189,3034777.0146988,0
+VGK.US,D,20130712,000000,37.1108,37.1524,36.9673,37.0779,2053280.4508718,0
+VGK.US,D,20130715,000000,37.2445,37.3211,37.1389,37.3007,1526197.6433334,0
+VGK.US,D,20130716,000000,37.2513,37.3269,37.1524,37.3211,1294059.1350283,0
+VGK.US,D,20130717,000000,37.573,37.573,37.2716,37.3588,1478875.0453184,0
+VGK.US,D,20130718,000000,37.5052,37.7145,37.4751,37.6689,1694538.6686022,0
+VGK.US,D,20130719,000000,37.6166,37.8289,37.5517,37.8008,1714705.8266336,0
+VGK.US,D,20130722,000000,37.9248,38.0459,37.8607,37.9848,3223172.7167922,0
+VGK.US,D,20130723,000000,38.076,38.135,37.9248,38.0459,3497565.977178,0
+VGK.US,D,20130724,000000,38.2891,38.2988,37.9636,38.1428,3575609.3598523,0
+VGK.US,D,20130725,000000,37.8908,38.3841,37.8908,38.3764,6365590.1186938,0
+VGK.US,D,20130726,000000,38.076,38.2659,37.9209,38.2368,8467332.4267765,0
+VGK.US,D,20130729,000000,38.0459,38.135,37.9248,38.1051,4104522.8248306,0
+VGK.US,D,20130730,000000,38.1845,38.1932,37.8763,37.9848,2971257.1228978,0
+VGK.US,D,20130731,000000,37.979,38.5043,37.979,38.2203,9043419.8907442,0
+VGK.US,D,20130801,000000,38.5043,38.6516,38.3928,38.5983,7336270.9437229,0
+VGK.US,D,20130802,000000,38.5576,38.8056,38.5324,38.7824,4543988.9638605,0
+VGK.US,D,20130805,000000,38.6419,38.73,38.5246,38.7233,4489178.6260577,0
+VGK.US,D,20130806,000000,38.8269,38.8599,38.5043,38.605,2970539.9262119,0
+VGK.US,D,20130807,000000,38.6351,38.7456,38.5914,38.6671,3834252.1554664,0
+VGK.US,D,20130808,000000,38.9753,39.1807,38.9016,39.0799,6379822.6031419,0
+VGK.US,D,20130809,000000,39.108,39.2562,39.0566,39.1739,4752961.5032434,0
+VGK.US,D,20130812,000000,38.9093,39.0634,38.9093,38.9753,4218616.9502684,0
+VGK.US,D,20130813,000000,39.0634,39.2776,38.8774,39.2194,5049983.0930215,0
+VGK.US,D,20130814,000000,39.2708,39.3521,39.2272,39.2708,5032834.3526967,0
+VGK.US,D,20130815,000000,38.762,39.0954,38.5043,39.0712,5384602.3001417,0
+VGK.US,D,20130816,000000,39.1361,39.2417,39.0634,39.1739,4609655.2860308,0
+VGK.US,D,20130819,000000,39.0712,39.0954,38.8269,38.8269,4074225.1346191,0
+VGK.US,D,20130820,000000,38.8434,39.0508,38.7689,38.9472,3940296.135082,0
+VGK.US,D,20130821,000000,38.7378,38.8861,38.4219,38.5479,5379152.6372669,0
+VGK.US,D,20130822,000000,38.8648,39.0412,38.8599,39.0353,5244623.0500015,0
+VGK.US,D,20130823,000000,39.108,39.2485,39.0062,39.2339,2989960.9933026,0
+VGK.US,D,20130826,000000,39.0954,39.1496,38.9898,39.0412,4181061.642371,0
+VGK.US,D,20130827,000000,38.4422,38.605,38.2087,38.2087,5151075.8356605,0
+VGK.US,D,20130828,000000,37.9403,38.2368,37.915,38.1641,3464904.1177474,0
+VGK.US,D,20130829,000000,37.9636,38.1932,37.949,38.0546,4780915.6629892,0
+VGK.US,D,20130830,000000,37.915,37.915,37.6107,37.6612,4390156.9823374,0
+VGK.US,D,20130903,000000,38.3502,38.3695,38.0101,38.2097,5318092.884889,0
+VGK.US,D,20130904,000000,37.9858,38.4771,37.949,38.4248,3707736.5962045,0
+VGK.US,D,20130905,000000,38.3134,38.4694,38.261,38.3996,2849588.5749072,0
+VGK.US,D,20130906,000000,38.6457,38.7417,38.3579,38.6545,5476833.793944,0
+VGK.US,D,20130909,000000,38.7824,39.1003,38.7824,39.0412,4021956.4593158,0
+VGK.US,D,20130910,000000,39.4171,39.5547,39.3735,39.5285,6909145.7473782,0
+VGK.US,D,20130911,000000,39.5499,39.8154,39.5304,39.8095,3801009.3151233,0
+VGK.US,D,20130912,000000,39.6467,39.8095,39.6012,39.6313,6729234.6368692,0
+VGK.US,D,20130913,000000,39.6749,39.8318,39.5237,39.8154,12363609.196349,0
+VGK.US,D,20130916,000000,40.2872,40.3125,40.0615,40.1109,4496453.786684,0
+VGK.US,D,20130917,000000,40.0528,40.1333,39.986,40.1333,2481403.5309506,0
+VGK.US,D,20130918,000000,40.1254,41.1798,39.9733,41.1401,7787989.2787979,0
+VGK.US,D,20130919,000000,41.173,41.173,40.8677,40.9405,8379004.7532083,0
+VGK.US,D,20130920,000000,40.8842,40.893,40.6807,40.6807,8949021.3278193,0
+VGK.US,D,20130923,000000,40.7214,40.7437,40.4162,40.6236,6040739.2336287,0
+VGK.US,D,20130924,000000,40.5568,40.7059,40.4297,40.5122,5651179.6645582,0
+VGK.US,D,20130925,000000,40.5122,40.7059,40.4676,40.6236,5571395.403022,0
+VGK.US,D,20130926,000000,40.5199,40.7118,40.4743,40.608,1857070.9166844,0
+VGK.US,D,20130927,000000,40.5654,40.6807,40.4908,40.6004,3160803.4355016,0
+VGK.US,D,20130930,000000,40.1952,40.4386,40.1885,40.3649,5625127.3659519,0
+VGK.US,D,20131001,000000,40.4966,40.7118,40.3794,40.6313,6194978.8305345,0
+VGK.US,D,20131002,000000,40.5732,40.6682,40.3649,40.6391,7760628.4832165,0
+VGK.US,D,20131003,000000,40.5925,40.608,40.3649,40.422,4165629.014404,0
+VGK.US,D,20131004,000000,40.3649,40.5345,40.3494,40.4016,6828986.892465,0
+VGK.US,D,20131007,000000,40.0964,40.3649,40.0528,40.2088,5118985.6697031,0
+VGK.US,D,20131008,000000,40.1885,40.2175,39.7698,39.7853,3923555.0101399,0
+VGK.US,D,20131009,000000,39.7126,39.795,39.4821,39.6653,11372268.979016,0
+VGK.US,D,20131010,000000,40.1487,40.5568,40.1188,40.4966,4990790.1159023,0
+VGK.US,D,20131011,000000,40.5422,40.738,40.5122,40.7292,3958002.1217526,0
+VGK.US,D,20131014,000000,40.5925,40.8842,40.58,40.8242,6142684.3567893,0
+VGK.US,D,20131015,000000,40.7641,40.8154,40.6731,40.6731,5754157.7573339,0
+VGK.US,D,20131016,000000,40.8677,41.0161,40.8242,40.954,6264003.0779073,0
+VGK.US,D,20131017,000000,41.3019,41.6682,41.2708,41.6382,8588867.8548069,0
+VGK.US,D,20131018,000000,41.772,41.9134,41.6895,41.8969,5668542.0159822,0
+VGK.US,D,20131021,000000,41.8601,42.0112,41.8388,42.0112,3798786.521366,0
+VGK.US,D,20131022,000000,42.2748,42.5781,42.238,42.4774,6215235.7671439,0
+VGK.US,D,20131023,000000,42.2303,42.2826,42.1217,42.2826,4045812.7945444,0
+VGK.US,D,20131024,000000,42.4774,42.5568,42.364,42.5568,4198075.19886,0
+VGK.US,D,20131025,000000,42.4967,42.5636,42.3863,42.5636,6749926.0192409,0
+VGK.US,D,20131028,000000,42.3262,42.4609,42.238,42.364,6759292.9175395,0
+VGK.US,D,20131029,000000,42.4522,42.49,42.3427,42.4376,6223091.9086827,0
+VGK.US,D,20131030,000000,42.4967,42.5055,42.082,42.2748,9563346.2104891,0
+VGK.US,D,20131031,000000,42.1712,42.2554,41.9569,42.0538,5944748.3908673,0
+VGK.US,D,20131101,000000,41.8301,41.8543,41.5345,41.7865,7521243.70854,0
+VGK.US,D,20131104,000000,41.9056,42.0462,41.8232,42.0393,6745436.058406,0
+VGK.US,D,20131105,000000,41.5965,41.7351,41.4104,41.6527,8753741.5694792,0
+VGK.US,D,20131106,000000,42.0694,42.1857,41.9569,42.0538,4875224.4473363,0
+VGK.US,D,20131107,000000,41.8805,41.9134,41.3416,41.3862,8934393.6112406,0
+VGK.US,D,20131108,000000,41.2476,41.6072,41.2166,41.6072,8210321.1246306,0
+VGK.US,D,20131111,000000,41.6604,41.7651,41.6382,41.7351,4795050.1133581,0
+VGK.US,D,20131112,000000,41.5656,41.6527,41.4028,41.487,5525252.3097725,0
+VGK.US,D,20131113,000000,41.1556,41.6682,41.1256,41.6682,3734687.7125278,0
+VGK.US,D,20131114,000000,41.5722,41.8301,41.5258,41.7776,5177519.2386465,0
+VGK.US,D,20131115,000000,41.8805,42.0025,41.8388,42.0025,3333345.4790556,0
+VGK.US,D,20131118,000000,42.3494,42.364,42.0181,42.0617,3624066.0573748,0
+VGK.US,D,20131119,000000,42.0025,42.0974,41.8543,41.9705,4581748.5954181,0
+VGK.US,D,20131120,000000,42.0296,42.113,41.4968,41.5878,4737346.2223074,0
+VGK.US,D,20131121,000000,41.8087,41.9569,41.7041,41.9493,5640175.0811653,0
+VGK.US,D,20131122,000000,42.0462,42.1944,41.9929,42.1789,2394195.5097625,0
+VGK.US,D,20131125,000000,42.1712,42.1944,42.0462,42.0974,3985329.8953283,0
+VGK.US,D,20131126,000000,42.0974,42.1944,42.0239,42.1043,2490864.3355781,0
+VGK.US,D,20131127,000000,42.3553,42.4609,42.2467,42.3175,2914984.5294059,0
+VGK.US,D,20131129,000000,42.6673,42.6809,42.4609,42.4851,3601813.3532972,0
+VGK.US,D,20131202,000000,42.2952,42.3553,42.0974,42.0974,4785527.39247,0
+VGK.US,D,20131203,000000,41.8678,41.9493,41.6382,41.7264,4185521.6770131,0
+VGK.US,D,20131204,000000,41.2089,41.5258,41.2089,41.4968,6445527.1070062,0
+VGK.US,D,20131205,000000,41.4753,41.5656,41.2805,41.3194,4683264.4325048,0
+VGK.US,D,20131206,000000,41.6682,41.8891,41.5878,41.8746,3705342.5007926,0
+VGK.US,D,20131209,000000,41.8156,41.9628,41.801,41.9202,2643606.5909137,0
+VGK.US,D,20131210,000000,41.801,41.8746,41.675,41.7776,4800263.4625047,0
+VGK.US,D,20131211,000000,41.8891,41.8969,41.4308,41.4686,5480610.6858437,0
+VGK.US,D,20131212,000000,41.1954,41.2544,40.9202,41.0316,4673341.319798,0
+VGK.US,D,20131213,000000,41.048,41.0906,40.8766,40.9996,3930064.4730096,0
+VGK.US,D,20131216,000000,41.4753,41.6304,41.4104,41.5423,3946851.0032095,0
+VGK.US,D,20131217,000000,41.3939,41.4028,41.173,41.3019,4355223.8280786,0
+VGK.US,D,20131218,000000,41.5878,42.0462,41.2253,41.9493,5377346.7463313,0
+VGK.US,D,20131219,000000,41.8891,42.1043,41.8156,42.0752,6449438.150804,0
+VGK.US,D,20131220,000000,42.1382,42.3621,42.1382,42.2884,7257856.0634847,0
+VGK.US,D,20131223,000000,42.4967,42.6974,42.4841,42.6905,5178551.176324,0
+VGK.US,D,20131224,000000,42.742,42.9852,42.6905,42.9852,1607163.4735104,0
+VGK.US,D,20131226,000000,43.1731,43.21,43.085,43.1664,3647453.8928977,0
+VGK.US,D,20131227,000000,43.5085,43.5151,43.3311,43.398,4364080.9491647,0
+VGK.US,D,20131230,000000,43.4455,43.5957,43.398,43.5821,4492815.1744332,0
+VGK.US,D,20131231,000000,43.6655,43.9774,43.6344,43.7304,4641894.0510137,0
+VGK.US,D,20140102,000000,43.0318,43.0471,42.6905,42.8001,8621748.4850251,0
+VGK.US,D,20140103,000000,42.8786,42.9852,42.7943,42.8098,3408280.6654452,0
+VGK.US,D,20140106,000000,42.9774,43.0007,42.8437,42.8437,4869974.9803708,0
+VGK.US,D,20140107,000000,43.1199,43.2042,43.055,43.1363,4868251.6444495,0
+VGK.US,D,20140108,000000,43.1528,43.2042,43.0093,43.1121,9929865.707034,0
+VGK.US,D,20140109,000000,43.1887,43.1887,42.8359,43.1528,5769095.0552158,0
+VGK.US,D,20140110,000000,43.3699,43.5957,43.3311,43.5763,5158593.5016411,0
+VGK.US,D,20140113,000000,43.3533,43.4784,43.1363,43.2187,10264068.011333,0
+VGK.US,D,20140114,000000,43.4784,43.7459,43.3467,43.7245,5554040.2751618,0
+VGK.US,D,20140115,000000,43.6809,43.9542,43.6576,43.8951,6112779.8348329,0
+VGK.US,D,20140116,000000,43.8795,43.9329,43.6809,43.9329,5617567.3905266,0
+VGK.US,D,20140117,000000,43.8293,43.8795,43.6295,43.649,6859728.3158779,0
+VGK.US,D,20140121,000000,43.9774,44.0298,43.7459,43.9387,5790488.1552081,0
+VGK.US,D,20140122,000000,43.9387,43.992,43.8293,43.9455,5004462.2581914,0
+VGK.US,D,20140123,000000,44.023,44.023,43.7245,43.9329,7199307.0154763,0
+VGK.US,D,20140124,000000,43.2042,43.2187,42.5336,42.5336,12908971.747907,0
+VGK.US,D,20140127,000000,42.5636,42.6004,42.145,42.333,7015662.3544501,0
+VGK.US,D,20140128,000000,42.6004,42.8001,42.5636,42.7342,7653384.360082,0
+VGK.US,D,20140129,000000,42.1606,42.4163,42.0442,42.2079,8335357.9172006,0
+VGK.US,D,20140130,000000,42.3766,42.4086,42.1198,42.3242,5085830.5440626,0
+VGK.US,D,20140131,000000,41.5761,41.9744,41.5073,41.7302,6754727.6252543,0
+VGK.US,D,20140203,000000,41.7302,41.7825,40.9056,40.9123,10551353.269123,0
+VGK.US,D,20140204,000000,41.2757,41.3658,41.1875,41.3533,6737373.5293316,0
+VGK.US,D,20140205,000000,41.4182,41.5674,41.3146,41.4909,5625186.1863996,0
+VGK.US,D,20140206,000000,41.9308,42.333,41.9308,42.333,7355302.9703091,0
+VGK.US,D,20140207,000000,42.4522,42.8853,42.4163,42.8786,5127452.718347,0
+VGK.US,D,20140210,000000,42.7138,42.7652,42.616,42.7507,6143633.7394526,0
+VGK.US,D,20140211,000000,42.9367,43.4784,42.9367,43.43,8719070.5273904,0
+VGK.US,D,20140212,000000,43.398,43.5307,43.3621,43.5026,4900317.0439025,0
+VGK.US,D,20140213,000000,43.2749,43.8001,43.2536,43.7923,6542822.3189919,0
+VGK.US,D,20140214,000000,43.8515,44.0675,43.8001,43.992,4561614.4593923,0
+VGK.US,D,20140218,000000,44.2527,44.3466,44.1092,44.2867,7670520.7171546,0
+VGK.US,D,20140219,000000,44.2149,44.4164,43.992,43.992,4652096.8188312,0
+VGK.US,D,20140220,000000,44.0143,44.3119,43.9542,44.2691,5626888.8835675,0
+VGK.US,D,20140221,000000,44.3273,44.5347,44.2827,44.2953,3080651.8041523,0
+VGK.US,D,20140224,000000,44.3379,44.8564,44.3379,44.6373,5886105.4365302,0
+VGK.US,D,20140225,000000,44.7362,44.8312,44.4688,44.5851,6298182.9176616,0
+VGK.US,D,20140226,000000,44.4523,44.4813,44.2604,44.4067,4301442.3321402,0
+VGK.US,D,20140227,000000,44.2867,44.6093,44.2149,44.6093,3076143.2684392,0
+VGK.US,D,20140228,000000,44.7303,44.995,44.5851,44.7935,6136745.5554553,0
+VGK.US,D,20140303,000000,43.8795,44.0298,43.5821,43.649,10430303.88374,0
+VGK.US,D,20140304,000000,44.5347,44.5802,44.4388,44.5433,5483977.8984853,0
+VGK.US,D,20140305,000000,44.5433,44.6519,44.4813,44.5347,4220029.6729489,0
+VGK.US,D,20140306,000000,44.9485,45.0919,44.9135,44.995,3521416.1207805,0
+VGK.US,D,20140307,000000,44.8797,44.9059,44.4465,44.6936,6670955.9565322,0
+VGK.US,D,20140310,000000,44.3379,44.4388,44.0879,44.3708,6742381.5228806,0
+VGK.US,D,20140311,000000,44.3331,44.5288,44.1092,44.1393,5121328.168231,0
+VGK.US,D,20140312,000000,43.8293,44.0956,43.7168,44.0298,4034861.8719108,0
+VGK.US,D,20140313,000000,44.118,44.1635,42.9938,43.0705,9903605.9889546,0
+VGK.US,D,20140314,000000,42.9657,43.3311,42.9657,43.1363,8890927.3643265,0
+VGK.US,D,20140317,000000,43.4377,43.8214,43.4377,43.7168,6491245.0419327,0
+VGK.US,D,20140318,000000,43.8349,44.1481,43.8147,44.0744,5962960.027,0
+VGK.US,D,20140319,000000,44.0413,44.0811,43.1731,43.43,10704058.374702,0
+VGK.US,D,20140320,000000,43.1528,43.5821,43.1199,43.4784,4573187.6404455,0
+VGK.US,D,20140321,000000,43.5821,43.7624,43.2749,43.3311,5531982.6073052,0
+VGK.US,D,20140324,000000,43.5151,43.5686,43.0471,43.3699,9077214.8177448,0
+VGK.US,D,20140325,000000,43.7216,44.0153,43.5627,43.9086,7280054.0748656,0
+VGK.US,D,20140326,000000,44.1606,44.1897,43.8195,43.8321,5461514.6791215,0
+VGK.US,D,20140327,000000,43.9387,44.0423,43.8418,43.9542,5311963.1750846,0
+VGK.US,D,20140328,000000,44.2576,44.3641,44.1897,44.2497,3534435.04652,0
+VGK.US,D,20140331,000000,44.6268,44.6809,44.4252,44.5134,5355779.2488715,0
+VGK.US,D,20140401,000000,44.8699,44.9135,44.7256,44.8787,3848242.1345603,0
+VGK.US,D,20140402,000000,44.8554,44.8613,44.7392,44.8457,4345297.6195587,0
+VGK.US,D,20140403,000000,44.8457,44.8699,44.6268,44.7818,4212434.6116425,0
+VGK.US,D,20140404,000000,44.8865,44.9659,44.5521,44.6035,5841795.0645959,0
+VGK.US,D,20140407,000000,44.5812,44.6335,44.2857,44.4058,3924156.6298059,0
+VGK.US,D,20140408,000000,44.3545,44.6268,44.3244,44.5433,3303853.7321701,0
+VGK.US,D,20140409,000000,44.9349,45.0938,44.7198,45.0938,8788526.1247125,0
+VGK.US,D,20140410,000000,45.0114,45.0114,44.2749,44.2857,6598191.967016,0
+VGK.US,D,20140411,000000,43.9842,44.3089,43.9387,43.9542,4600727.9931827,0
+VGK.US,D,20140414,000000,44.0976,44.2352,43.9319,44.1432,6691314.023034,0
+VGK.US,D,20140415,000000,44.1257,44.1965,43.4706,43.9542,7272201.0291397,0
+VGK.US,D,20140416,000000,44.2749,44.4591,44.119,44.4591,6172683.8170121,0
+VGK.US,D,20140417,000000,44.5521,44.7818,44.4688,44.7343,3035191.8536452,0
+VGK.US,D,20140421,000000,44.8292,44.8613,44.6897,44.8457,3080403.107172,0
+VGK.US,D,20140422,000000,45.0938,45.2004,45.0482,45.1336,3306637.9000241,0
+VGK.US,D,20140423,000000,45.0715,45.118,44.9204,44.9892,5252684.5471382,0
+VGK.US,D,20140424,000000,45.0376,45.1539,44.7033,45.0415,4383318.3313486,0
+VGK.US,D,20140425,000000,44.9281,44.9813,44.6723,44.8457,4952135.7943783,0
+VGK.US,D,20140428,000000,45.0376,45.118,44.6335,44.9485,5599059.5882806,0
+VGK.US,D,20140429,000000,45.2751,45.4242,45.2314,45.3216,5838991.2899261,0
+VGK.US,D,20140430,000000,45.5105,45.7372,45.4107,45.6897,4316055.6015913,0
+VGK.US,D,20140501,000000,45.7295,45.7896,45.59,45.7372,2932029.0440252,0
+VGK.US,D,20140502,000000,45.5628,45.6897,45.4485,45.6326,6509561.9357083,0
+VGK.US,D,20140505,000000,45.2585,45.6404,45.1539,45.59,3917398.4699559,0
+VGK.US,D,20140506,000000,45.5841,45.6539,45.497,45.5271,3056754.1914167,0
+VGK.US,D,20140507,000000,45.6404,45.7372,45.4339,45.6617,4132067.3053185,0
+VGK.US,D,20140508,000000,45.8031,45.9389,45.6404,45.6897,4975171.7391532,0
+VGK.US,D,20140509,000000,45.5841,45.59,45.337,45.5018,3144003.4901118,0
+VGK.US,D,20140512,000000,45.8283,45.9039,45.7372,45.8962,3084506.0913777,0
+VGK.US,D,20140513,000000,45.8186,45.8186,45.6897,45.7896,4028882.8250073,0
+VGK.US,D,20140514,000000,45.7518,45.8555,45.6674,45.7295,2715811.2702086,0
+VGK.US,D,20140515,000000,45.6142,45.6142,45.2827,45.5337,3948065.5938559,0
+VGK.US,D,20140516,000000,45.4881,45.5841,45.3981,45.5628,4490670.8079393,0
+VGK.US,D,20140519,000000,45.4407,45.59,45.4339,45.5628,4056110.5006281,0
+VGK.US,D,20140520,000000,45.4649,45.4881,45.1927,45.3293,4065998.527454,0
+VGK.US,D,20140521,000000,45.4728,45.6674,45.4485,45.6674,6023121.9935984,0
+VGK.US,D,20140522,000000,45.59,45.6674,45.5503,45.6142,3217772.5869259,0
+VGK.US,D,20140523,000000,45.5628,45.684,45.5105,45.6229,2514673.2016734,0
+VGK.US,D,20140527,000000,46.0134,46.057,45.8283,45.9931,4490020.6872025,0
+VGK.US,D,20140528,000000,45.8884,45.9039,45.746,45.8031,2817951.4295903,0
+VGK.US,D,20140529,000000,45.9707,46.0222,45.8719,46.0134,2612478.1908718,0
+VGK.US,D,20140530,000000,45.9707,46.0784,45.9204,46.0484,3609469.2989265,0
+VGK.US,D,20140602,000000,46.0978,46.0978,45.9204,46.0134,4235758.4670294,0
+VGK.US,D,20140603,000000,45.8817,45.933,45.8283,45.8817,2392933.449983,0
+VGK.US,D,20140604,000000,45.8186,45.8817,45.7518,45.8361,2988483.2585484,0
+VGK.US,D,20140605,000000,46.1123,46.2848,45.9272,46.2567,4929658.1278869,0
+VGK.US,D,20140606,000000,46.4301,46.6046,46.3497,46.6046,3706036.9948496,0
+VGK.US,D,20140609,000000,46.402,46.5494,46.342,46.5009,4479635.2664161,0
+VGK.US,D,20140610,000000,46.3787,46.4844,46.3187,46.4678,3869548.5517877,0
+VGK.US,D,20140611,000000,46.2431,46.2567,46.1055,46.1675,3905401.1625172,0
+VGK.US,D,20140612,000000,46.2499,46.3022,46.057,46.1356,3688574.5454709,0
+VGK.US,D,20140613,000000,46.1201,46.2063,45.9475,46.0706,3156511.6067009,0
+VGK.US,D,20140616,000000,46.0484,46.182,46.0008,46.0978,4027997.42248,0
+VGK.US,D,20140617,000000,45.9127,46.1277,45.8962,46.0978,3165240.7675149,0
+VGK.US,D,20140618,000000,46.182,46.4931,46.0706,46.4931,3899300.3469678,0
+VGK.US,D,20140619,000000,46.7247,46.7325,46.5077,46.5494,4769226.9049162,0
+VGK.US,D,20140620,000000,46.5221,46.559,46.3787,46.4678,3766025.5959182,0
+VGK.US,D,20140623,000000,46.372,46.4156,46.1743,46.3855,5254281.9866629,0
+VGK.US,D,20140624,000000,46.2634,46.2703,45.9737,46.027,4969625.0741366,0
+VGK.US,D,20140625,000000,45.7586,45.935,45.746,45.9165,5752068.0835369,0
+VGK.US,D,20140626,000000,45.7974,45.8991,45.4193,45.8904,3764306.3877476,0
+VGK.US,D,20140627,000000,45.8109,46.0067,45.7295,46.0067,2451572.2765694,0
+VGK.US,D,20140630,000000,45.9436,46.091,45.8836,46.0067,3672254.4511012,0
+VGK.US,D,20140701,000000,46.2354,46.4979,46.2354,46.3827,4700192.3381666,0
+VGK.US,D,20140702,000000,46.3439,46.434,46.2867,46.434,2849514.2753943,0
+VGK.US,D,20140703,000000,46.6046,46.7053,46.5349,46.6646,2592668.0832768,0
+VGK.US,D,20140707,000000,46.2217,46.2567,46.0832,46.1743,4385853.8022223,0
+VGK.US,D,20140708,000000,45.746,45.7818,45.3855,45.4999,7504263.1740567,0
+VGK.US,D,20140709,000000,45.4514,45.7218,45.4117,45.6607,3630245.3001878,0
+VGK.US,D,20140710,000000,44.806,45.1451,44.806,45.1064,5461540.4775634,0
+VGK.US,D,20140711,000000,44.992,45.1326,44.8806,45.0987,4662007.5482859,0
+VGK.US,D,20140714,000000,45.5464,45.5754,45.4048,45.4117,5124555.0373487,0
+VGK.US,D,20140715,000000,45.4688,45.4853,45.025,45.2247,5836666.3343387,0
+VGK.US,D,20140716,000000,45.6607,45.684,45.5376,45.6035,2686499.0804791,0
+VGK.US,D,20140717,000000,45.3138,45.4999,44.9,44.9069,5601893.289143,0
+VGK.US,D,20140718,000000,44.9833,45.3312,44.9523,45.2518,6823803.469511,0
+VGK.US,D,20140721,000000,44.9232,45.0773,44.839,45.0337,6933454.0713095,0
+VGK.US,D,20140722,000000,45.2751,45.3671,45.2169,45.2664,3579632.8848569,0
+VGK.US,D,20140723,000000,45.4591,45.4688,45.3089,45.339,2834450.0491781,0
+VGK.US,D,20140724,000000,45.5318,45.6209,45.4437,45.5318,2846719.7881637,0
+VGK.US,D,20140725,000000,45.3603,45.4117,45.0405,45.2247,2776047.5363198,0
+VGK.US,D,20140728,000000,45.1451,45.2314,44.8719,45.1375,4728253.8194309,0
+VGK.US,D,20140729,000000,45.2664,45.3089,44.9999,45.0163,4406810.3925771,0
+VGK.US,D,20140730,000000,44.9698,45.0541,44.6956,44.9,5183892.4857428,0
+VGK.US,D,20140731,000000,44.3912,44.4271,44.0036,44.0191,9102886.331348,0
+VGK.US,D,20140801,000000,43.8195,43.9949,43.5414,43.6334,9693515.861067,0
+VGK.US,D,20140804,000000,43.9329,43.9804,43.5957,43.9096,5730977.3412841,0
+VGK.US,D,20140805,000000,43.7333,43.7652,43.2865,43.3515,9513632.6128754,0
+VGK.US,D,20140806,000000,43.0345,43.3883,42.9793,43.2779,11462804.999215,0
+VGK.US,D,20140807,000000,43.3437,43.3815,42.7147,42.8126,9891864.60206,0
+VGK.US,D,20140808,000000,42.8582,43.2206,42.7739,43.1974,6068457.0796465,0
+VGK.US,D,20140811,000000,43.3359,43.4571,43.2623,43.2779,9863223.1718209,0
+VGK.US,D,20140812,000000,43.18,43.3136,43.1033,43.27,4042861.4527868,0
+VGK.US,D,20140813,000000,43.5046,43.5414,43.3437,43.4397,4444279.0177094,0
+VGK.US,D,20140814,000000,43.6809,43.709,43.5957,43.7022,4571322.9290623,0
+VGK.US,D,20140815,000000,44.0462,44.0859,43.2497,43.6732,10313677.383241,0
+VGK.US,D,20140818,000000,43.9174,44.0105,43.8699,44.0105,8533448.6737742,0
+VGK.US,D,20140819,000000,43.9871,44.0793,43.9562,44.0793,2880460.0224673,0
+VGK.US,D,20140820,000000,43.8321,43.9716,43.772,43.9028,4974720.7823881,0
+VGK.US,D,20140821,000000,44.0559,44.2265,44.0395,44.1713,3984717.9562855,0
+VGK.US,D,20140822,000000,44.0462,44.1005,43.7652,43.9261,4915822.9394447,0
+VGK.US,D,20140825,000000,44.1868,44.4997,44.1868,44.3912,10584345.348611,0
+VGK.US,D,20140826,000000,44.5085,44.6704,44.4329,44.4551,7347506.6811555,0
+VGK.US,D,20140827,000000,44.6606,44.7023,44.5085,44.6161,6727056.2164319,0
+VGK.US,D,20140828,000000,44.2401,44.3651,44.2013,44.3166,3811314.2447708,0
+VGK.US,D,20140829,000000,44.3166,44.4077,44.1238,44.3379,3290613.9717678,0
+VGK.US,D,20140902,000000,44.3321,44.3651,44.1577,44.2847,17806956.612659,0
+VGK.US,D,20140903,000000,44.7818,44.806,44.5851,44.6877,3925705.5682598,0
+VGK.US,D,20140904,000000,44.6317,44.7459,44.3089,44.4329,5122417.8944185,0
+VGK.US,D,20140905,000000,44.4174,44.556,44.2847,44.5415,3730221.4862596,0
+VGK.US,D,20140908,000000,44.0859,44.1799,43.8195,43.9174,6723383.5502378,0
+VGK.US,D,20140909,000000,43.8854,43.9649,43.7575,43.9028,5649053.8729425,0
+VGK.US,D,20140910,000000,43.8951,44.1005,43.7652,44.0859,5921449.3019847,0
+VGK.US,D,20140911,000000,43.8321,43.9329,43.7188,43.8951,5291907.4663224,0
+VGK.US,D,20140912,000000,43.9174,44.0036,43.7652,43.9096,4135662.5761869,0
+VGK.US,D,20140915,000000,43.8554,43.9562,43.7982,43.8854,3689637.4412787,0
+VGK.US,D,20140916,000000,43.649,44.1082,43.6276,44.0462,4853491.8398481,0
+VGK.US,D,20140917,000000,44.0947,44.1868,43.7807,43.8554,5969589.1946403,0
+VGK.US,D,20140918,000000,44.1868,44.3089,44.1644,44.2566,3993516.2569238,0
+VGK.US,D,20140919,000000,44.3244,44.3321,44.0327,44.0793,4141512.6308807,0
+VGK.US,D,20140922,000000,44.0647,44.0859,43.772,43.9174,4701906.3866489,0
+VGK.US,D,20140923,000000,43.4125,43.5869,43.2865,43.3437,7270764.5718927,0
+VGK.US,D,20140924,000000,43.2942,43.5414,43.1412,43.5259,3859064.0649843,0
+VGK.US,D,20140925,000000,43.2545,43.2545,42.7468,42.8001,7333182.3542541,0
+VGK.US,D,20140926,000000,42.8932,43.0636,42.7546,42.9716,7047455.3223563,0
+VGK.US,D,20140929,000000,42.5007,42.7255,42.4715,42.6469,5929225.9843224,0
+VGK.US,D,20140930,000000,42.5007,42.8098,42.4464,42.5781,5149395.8411215,0
+VGK.US,D,20141001,000000,42.3921,42.4309,42.0161,42.116,7794684.4904495,0
+VGK.US,D,20141002,000000,41.9832,42.0239,41.296,41.6207,9121669.660954,0
+VGK.US,D,20141003,000000,41.4065,41.5451,41.3116,41.4502,6026093.9741096,0
+VGK.US,D,20141006,000000,41.706,41.8979,41.4977,41.8068,4654990.3720789,0
+VGK.US,D,20141007,000000,41.3824,41.4434,40.9202,40.9337,8276170.0997697,0
+VGK.US,D,20141008,000000,41.0354,41.737,40.8911,41.6837,25406618.297249,0
+VGK.US,D,20141009,000000,41.2448,41.3203,40.3803,40.424,22872024.570649,0
+VGK.US,D,20141010,000000,40.2485,40.3969,39.8561,39.8793,15711874.430347,0
+VGK.US,D,20141013,000000,40.3416,40.4714,39.8561,39.8726,14448384.385138,0
+VGK.US,D,20141014,000000,40.0877,40.2718,39.8406,39.9336,15034726.213807,0
+VGK.US,D,20141015,000000,39.5528,39.6235,38.7155,39.5043,22348204.750047,0
+VGK.US,D,20141016,000000,38.4684,39.4317,38.4045,39.0867,19244318.869086,0
+VGK.US,D,20141017,000000,39.92,40.1555,39.7398,39.9723,12060074.01595,0
+VGK.US,D,20141020,000000,39.7486,40.1555,39.7486,40.14,6597121.8476445,0
+VGK.US,D,20141021,000000,40.4337,40.8261,40.4123,40.7796,9573643.9165729,0
+VGK.US,D,20141022,000000,40.6875,40.766,40.3261,40.3328,6394727.9109558,0
+VGK.US,D,20141023,000000,40.7583,41.0354,40.7118,40.8832,9031279.1439684,0
+VGK.US,D,20141024,000000,40.8988,41.0606,40.8115,41.0519,5408452.4437442,0
+VGK.US,D,20141027,000000,40.611,40.9559,40.4956,40.8339,4946980.2337415,0
+VGK.US,D,20141028,000000,41.2361,41.4753,41.2127,41.4753,4607555.2928571,0
+VGK.US,D,20141029,000000,41.5054,41.6275,40.8988,41.0354,7088929.9295528,0
+VGK.US,D,20141030,000000,40.8115,41.3901,40.766,41.3019,6543913.0771171,0
+VGK.US,D,20141031,000000,41.5529,41.7825,41.4434,41.769,5611155.9617362,0
+VGK.US,D,20141103,000000,41.4065,41.4211,41.1197,41.205,5506834.2861044,0
+VGK.US,D,20141104,000000,41.205,41.2448,40.9046,41.1323,5920542.2287662,0
+VGK.US,D,20141105,000000,41.3901,41.5054,41.2534,41.4211,4055798.8554496,0
+VGK.US,D,20141106,000000,41.4812,41.6003,41.1673,41.2534,4800516.2872358,0
+VGK.US,D,20141107,000000,41.112,41.2864,40.9424,41.2797,4647942.2377415,0
+VGK.US,D,20141110,000000,41.4163,41.4977,41.2748,41.4676,3190411.7913445,0
+VGK.US,D,20141111,000000,41.5529,41.798,41.4366,41.7438,2988780.4565995,0
+VGK.US,D,20141112,000000,41.1992,41.3901,41.1574,41.2534,3742694.5169676,0
+VGK.US,D,20141113,000000,41.175,41.5132,41.175,41.428,3932340.9275261,0
+VGK.US,D,20141114,000000,41.1197,41.5218,41.112,41.4366,6044690.522996,0
+VGK.US,D,20141117,000000,41.3533,41.6003,41.2864,41.5529,3559646.315919,0
+VGK.US,D,20141118,000000,41.9366,42.1769,41.9299,42.1372,6765709.5060182,0
+VGK.US,D,20141119,000000,42.2003,42.2923,41.8979,42.1246,5396670.8112802,0
+VGK.US,D,20141120,000000,41.7613,42.0239,41.7613,41.9463,2554373.9080023,0
+VGK.US,D,20141121,000000,42.4018,42.4376,42.116,42.2681,4900168.4448769,0
+VGK.US,D,20141124,000000,42.5781,42.6383,42.4376,42.6315,4529361.247282,0
+VGK.US,D,20141125,000000,42.6692,42.8631,42.6315,42.7933,3399727.9659739,0
+VGK.US,D,20141126,000000,42.8447,42.9637,42.7691,42.9637,2343629.5316272,0
+VGK.US,D,20141128,000000,42.7468,42.7691,42.5781,42.6315,2105418.07009,0
+VGK.US,D,20141201,000000,42.7003,42.738,42.5152,42.6082,8295503.4521577,0
+VGK.US,D,20141202,000000,42.6082,42.6315,42.487,42.6237,4367156.1234436,0
+VGK.US,D,20141203,000000,42.5306,42.617,42.4464,42.5394,4142064.7175382,0
+VGK.US,D,20141204,000000,42.4309,42.617,42.2003,42.3843,5792450.9006708,0
+VGK.US,D,20141205,000000,42.5617,42.7003,42.4376,42.5927,5608436.8059561,0
+VGK.US,D,20141208,000000,42.3475,42.4172,42.1838,42.2632,3889589.8134225,0
+VGK.US,D,20141209,000000,41.7825,42.0006,41.6207,41.8678,7344743.1520552,0
+VGK.US,D,20141210,000000,41.8388,41.8388,41.3533,41.3988,5700045.009401,0
+VGK.US,D,20141211,000000,41.3116,41.5771,41.175,41.2127,6249130.7920991,0
+VGK.US,D,20141212,000000,41.1052,41.205,40.264,40.2921,8242355.5659533,0
+VGK.US,D,20141215,000000,40.4714,40.5877,39.5043,39.6158,14321709.907475,0
+VGK.US,D,20141216,000000,39.6235,40.6033,39.5605,40.0576,10623996.521931,0
+VGK.US,D,20141217,000000,40.0808,40.7971,40.0808,40.5025,9183668.4766183,0
+VGK.US,D,20141218,000000,40.9113,41.3668,40.8911,41.3592,7769393.7618492,0
+VGK.US,D,20141219,000000,40.9956,41.3533,40.9259,41.205,8040247.4760012,0
+VGK.US,D,20141222,000000,41.4772,41.4996,41.2699,41.4772,6064878.319781,0
+VGK.US,D,20141223,000000,41.3601,41.4444,41.2458,41.3222,8975907.432069,0
+VGK.US,D,20141224,000000,41.4308,41.6489,41.3834,41.6158,3310143.3923145,0
+VGK.US,D,20141226,000000,41.5868,41.7574,41.5868,41.6489,2060887.8954303,0
+VGK.US,D,20141229,000000,41.2225,41.4772,41.2137,41.2884,6166185.7054568,0
+VGK.US,D,20141230,000000,41.0751,41.1498,40.9259,40.9327,6951781.2844619,0
+VGK.US,D,20141231,000000,41.0044,41.0896,40.6004,40.6322,5184698.4290689,0
+VGK.US,D,20150102,000000,40.6944,40.7961,40.3533,40.4211,4773576.5222269,0
+VGK.US,D,20150105,000000,39.7321,39.7398,39.1342,39.2446,7963116.3262339,0
+VGK.US,D,20150106,000000,39.1893,39.4452,38.7223,38.8017,10903063.428059,0
+VGK.US,D,20150107,000000,39.0517,39.2601,38.7408,39.2069,13591127.957995,0
+VGK.US,D,20150108,000000,39.452,39.9346,39.4152,39.7698,4760601.9698076,0
+VGK.US,D,20150109,000000,39.7321,39.7776,39.2678,39.5373,6421302.3700268,0
+VGK.US,D,20150112,000000,39.67,39.7107,39.2979,39.5334,7114045.2287479,0
+VGK.US,D,20150113,000000,39.9802,40.0964,39.3832,39.7107,9707896.9445407,0
+VGK.US,D,20150114,000000,39.4946,39.7243,39.3376,39.667,9326690.9109696,0
+VGK.US,D,20150115,000000,39.9578,40.0964,39.7165,39.89,10341604.712607,0
+VGK.US,D,20150116,000000,39.9802,40.5227,39.8484,40.4452,10508666.135156,0
+VGK.US,D,20150120,000000,40.8251,40.8736,40.5227,40.7283,5218404.6094292,0
+VGK.US,D,20150121,000000,40.8736,41.0684,40.608,41.0606,8744711.0828633,0
+VGK.US,D,20150122,000000,40.9792,41.3136,40.8406,41.176,10266686.037221,0
+VGK.US,D,20150123,000000,41.1052,41.297,40.9414,40.9414,10459213.617774,0
+VGK.US,D,20150126,000000,41.2757,41.7177,41.1836,41.6023,8024539.3206743,0
+VGK.US,D,20150127,000000,41.4831,41.7088,41.3291,41.6158,8175360.1080544,0
+VGK.US,D,20150128,000000,41.5559,41.5791,40.8038,40.8097,13429586.370083,0
+VGK.US,D,20150129,000000,41.2699,41.5559,41.1429,41.547,7670434.0343897,0
+VGK.US,D,20150130,000000,41.1682,41.2544,40.8406,40.8406,12389015.50197,0
+VGK.US,D,20150202,000000,41.0451,41.3688,40.8988,41.3136,7701911.2293666,0
+VGK.US,D,20150203,000000,41.7419,42.3058,41.7419,42.2457,9108398.9424212,0
+VGK.US,D,20150204,000000,41.8736,42.1043,41.6237,41.678,6402912.2086761,0
+VGK.US,D,20150205,000000,41.9638,42.3058,41.9124,42.2612,5726888.8042059,0
+VGK.US,D,20150206,000000,41.895,41.9715,41.4996,41.6237,7099221.4440105,0
+VGK.US,D,20150209,000000,41.2757,41.5791,41.205,41.4608,4139335.2423811,0
+VGK.US,D,20150210,000000,41.7487,41.926,41.5394,41.8736,3597756.8062869,0
+VGK.US,D,20150211,000000,41.6072,41.6943,41.3834,41.5791,5049125.5528115,0
+VGK.US,D,20150212,000000,42.0365,42.487,42.0286,42.4715,7214211.2913524,0
+VGK.US,D,20150213,000000,42.5781,42.6392,42.4464,42.6091,4966797.5649003,0
+VGK.US,D,20150217,000000,42.5152,42.7884,42.3137,42.7322,6176355.4512685,0
+VGK.US,D,20150218,000000,42.7196,42.9793,42.6091,42.8834,8684206.512956,0
+VGK.US,D,20150219,000000,42.8398,43.0123,42.7565,42.8185,3847929.457444,0
+VGK.US,D,20150220,000000,42.6944,43.5085,42.5558,43.3709,10257847.491012,0
+VGK.US,D,20150223,000000,43.1363,43.2517,43.0345,43.1615,6121305.7039244,0
+VGK.US,D,20150224,000000,43.1993,43.5151,43.0588,43.4532,8052924.8303693,0
+VGK.US,D,20150225,000000,43.4212,43.5307,43.2904,43.4949,7267668.7588602,0
+VGK.US,D,20150226,000000,43.2981,43.3854,43.2129,43.2662,5347259.571406,0
+VGK.US,D,20150227,000000,43.3378,43.5637,43.2517,43.3311,6145175.4543428,0
+VGK.US,D,20150302,000000,43.3709,43.4018,43.2226,43.3921,6320084.7629289,0
+VGK.US,D,20150303,000000,43.2293,43.2575,42.9057,43.0278,8129124.1404139,0
+VGK.US,D,20150304,000000,42.802,42.9057,42.5219,42.8747,5533526.3860707,0
+VGK.US,D,20150305,000000,42.9948,43.1538,42.9115,43.0036,5240081.4922828,0
+VGK.US,D,20150306,000000,42.5152,42.6091,42.1576,42.1905,7273684.95552,0
+VGK.US,D,20150309,000000,42.2457,42.4231,42.1905,42.3601,4076491.2697588,0
+VGK.US,D,20150310,000000,41.6943,41.7177,41.3039,41.3291,10183499.477162,0
+VGK.US,D,20150311,000000,41.3601,41.5083,41.1836,41.3552,6963986.0113738,0
+VGK.US,D,20150312,000000,41.678,41.7651,41.4308,41.7022,8277973.92683,0
+VGK.US,D,20150313,000000,41.3368,41.9841,41.1197,41.9841,4968178.2975127,0
+VGK.US,D,20150316,000000,41.7651,42.0442,41.7332,41.9569,4434817.1811444,0
+VGK.US,D,20150317,000000,41.7651,41.895,41.6023,41.8416,3856311.8871984,0
+VGK.US,D,20150318,000000,41.8175,42.9202,41.7865,42.8108,10590320.267763,0
+VGK.US,D,20150319,000000,42.2982,42.3746,42.1217,42.2215,7418409.0551014,0
+VGK.US,D,20150320,000000,43.1043,43.5385,42.9202,43.3176,8369942.2765245,0
+VGK.US,D,20150323,000000,43.4155,43.6635,43.3311,43.5085,7695342.9460493,0
+VGK.US,D,20150324,000000,43.6471,43.7255,43.4532,43.4532,6670159.3006452,0
+VGK.US,D,20150325,000000,43.6693,43.6693,43.1848,43.1848,6037296.6895366,0
+VGK.US,D,20150326,000000,42.8844,42.8844,42.4368,42.7574,5833746.982649,0
+VGK.US,D,20150327,000000,42.7497,42.962,42.6479,42.8844,5250939.5405255,0
+VGK.US,D,20150330,000000,42.8979,43.084,42.8844,42.9745,5105366.1562354,0
+VGK.US,D,20150331,000000,42.2893,42.6246,42.2429,42.273,4749019.5013153,0
+VGK.US,D,20150401,000000,42.677,42.7798,42.3988,42.6858,10990678.032692,0
+VGK.US,D,20150402,000000,42.8844,43.1062,42.8495,43.0763,6762990.350238,0
+VGK.US,D,20150406,000000,43.2167,43.7304,43.178,43.4581,5666120.0582531,0
+VGK.US,D,20150407,000000,43.4581,43.7633,43.3427,43.3427,4634414.5667271,0
+VGK.US,D,20150408,000000,43.7401,43.7876,43.2855,43.4581,8253621.2295786,0
+VGK.US,D,20150409,000000,43.52,43.5365,43.3031,43.4493,7377067.5678653,0
+VGK.US,D,20150410,000000,43.4581,43.5985,43.3738,43.5763,6868163.3744538,0
+VGK.US,D,20150413,000000,43.52,43.5607,43.269,43.3592,5941105.6508658,0
+VGK.US,D,20150414,000000,43.679,43.7798,43.5918,43.7245,3629480.6343687,0
+VGK.US,D,20150415,000000,43.8787,44.022,43.6295,43.9493,4585145.7342525,0
+VGK.US,D,20150416,000000,43.9891,44.1451,43.7159,44.0123,3823928.6509407,0
+VGK.US,D,20150417,000000,43.4649,43.5055,43.2012,43.3805,7416602.1322281,0
+VGK.US,D,20150420,000000,43.3679,43.6364,43.3679,43.4649,4084646.6732242,0
+VGK.US,D,20150421,000000,43.7798,43.9028,43.6537,43.8185,5115239.7359338,0
+VGK.US,D,20150422,000000,43.7459,43.8185,43.4745,43.8117,4809099.9448372,0
+VGK.US,D,20150423,000000,43.5831,44.1199,43.52,44.0492,4174716.257592,0
+VGK.US,D,20150424,000000,44.1539,44.3651,43.9028,44.2235,4016323.1115344,0
+VGK.US,D,20150427,000000,44.5279,44.8215,44.3932,44.6035,8797701.0826031,0
+VGK.US,D,20150428,000000,44.3457,44.5599,44.1839,44.5433,5685790.8542616,0
+VGK.US,D,20150429,000000,44.2847,44.5433,44.0288,44.177,9187864.335215,0
+VGK.US,D,20150430,000000,44.0831,44.3321,43.9891,44.0675,7316302.9496632,0
+VGK.US,D,20150501,000000,44.3079,44.4194,44.022,44.4194,6902281.2979474,0
+VGK.US,D,20150504,000000,44.4717,44.5279,44.3079,44.4194,13443896.249856,0
+VGK.US,D,20150505,000000,44.2235,44.2633,43.6295,43.6907,6143625.4839512,0
+VGK.US,D,20150506,000000,44.0763,44.2323,43.8117,43.9891,6322967.9967999,0
+VGK.US,D,20150507,000000,43.8041,43.9338,43.615,43.8263,5642517.5796932,0
+VGK.US,D,20150508,000000,44.6364,45.0192,44.5947,44.8806,6521092.8073168,0
+VGK.US,D,20150511,000000,44.6936,44.8719,44.6209,44.7081,6634474.8957571,0
+VGK.US,D,20150512,000000,44.5822,44.7081,44.4281,44.5433,4380106.9412962,0
+VGK.US,D,20150513,000000,44.9862,45.1288,44.7818,44.8564,3571580.6751593,0
+VGK.US,D,20150514,000000,45.3855,45.6171,45.3138,45.5996,4220763.3806376,0
+VGK.US,D,20150515,000000,45.368,45.5851,45.1752,45.5512,4305984.9217965,0
+VGK.US,D,20150518,000000,45.2654,45.368,45.1423,45.2741,4293150.7129014,0
+VGK.US,D,20150519,000000,45.089,45.2227,45.0279,45.1209,5268369.9998362,0
+VGK.US,D,20150520,000000,45.1752,45.4213,45.089,45.2741,5510678.2539531,0
+VGK.US,D,20150521,000000,45.3777,45.5996,45.3312,45.5347,3187631.7512413,0
+VGK.US,D,20150522,000000,45.2827,45.2827,45.0648,45.0648,3906014.1334976,0
+VGK.US,D,20150526,000000,44.5511,44.5822,44.0123,44.1131,5445197.6805648,0
+VGK.US,D,20150527,000000,44.2391,44.7382,44.1354,44.7081,4884248.7423261,0
+VGK.US,D,20150528,000000,44.4931,44.7168,44.2798,44.6761,3562776.1828948,0
+VGK.US,D,20150529,000000,44.4862,44.5822,43.9338,44.1916,5316223.0138174,0
+VGK.US,D,20150601,000000,44.2061,44.2391,43.7062,43.9183,4312654.3350063,0
+VGK.US,D,20150602,000000,44.2633,44.5511,44.1277,44.3079,4015403.6550637,0
+VGK.US,D,20150603,000000,44.6577,44.901,44.5433,44.6577,5689073.4480138,0
+VGK.US,D,20150604,000000,44.4097,44.8302,43.9823,44.1054,4741108.6670796,0
+VGK.US,D,20150605,000000,43.3883,43.6364,43.178,43.5007,4776125.4082903,0
+VGK.US,D,20150608,000000,43.4909,43.5288,43.3031,43.4745,4552437.4376262,0
+VGK.US,D,20150609,000000,43.3282,43.4813,43.0617,43.3127,5888146.6092563,0
+VGK.US,D,20150610,000000,44.0288,44.5027,43.9028,44.3787,9746458.3916737,0
+VGK.US,D,20150611,000000,44.5356,44.6364,44.1985,44.464,5351868.2050737,0
+VGK.US,D,20150612,000000,43.8951,44.2323,43.7062,44.0123,4144831.3424516,0
+VGK.US,D,20150615,000000,43.2623,43.5985,43.2264,43.5531,5026616.9281898,0
+VGK.US,D,20150616,000000,43.3679,43.6441,43.3031,43.5831,2527865.4929426,0
+VGK.US,D,20150617,000000,43.5985,43.6364,43.1141,43.5365,5904293.3380962,0
+VGK.US,D,20150618,000000,43.7304,44.5433,43.6907,44.0831,10162119.792359,0
+VGK.US,D,20150619,000000,44.0288,44.0831,43.8418,43.8854,4595919.1636056,0
+VGK.US,D,20150622,000000,44.8632,45.2227,44.774,44.9087,6205321.9418761,0
+VGK.US,D,20150623,000000,44.8942,44.9784,44.7973,44.8467,3789121.3930784,0
+VGK.US,D,20150624,000000,44.6577,44.7905,44.4561,44.4794,8596587.7805722,0
+VGK.US,D,20150625,000000,44.6287,44.7237,44.4339,44.464,4760733.0258927,0
+VGK.US,D,20150626,000000,44.6131,44.7653,44.3621,44.5609,9851049.4030394,0
+VGK.US,D,20150629,000000,43.5617,43.7671,42.9444,42.9978,15331082.203784,0
+VGK.US,D,20150630,000000,43.2817,43.5297,42.4706,42.7448,11487884.180591,0
+VGK.US,D,20150701,000000,43.2914,43.3398,42.7768,42.9522,7731398.8485013,0
+VGK.US,D,20150702,000000,43.116,43.1257,42.8651,42.9745,3400410.0767788,0
+VGK.US,D,20150706,000000,42.0112,42.4134,41.8262,41.9744,10995676.738802,0
+VGK.US,D,20150707,000000,41.5587,42.0656,40.9308,41.9366,8236905.9030784,0
+VGK.US,D,20150708,000000,41.519,41.583,41.2418,41.3358,6603695.2906502,0
+VGK.US,D,20150709,000000,42.3427,42.4134,41.9929,42.0656,6916371.374996,0
+VGK.US,D,20150710,000000,43.6722,43.8476,43.5007,43.8156,9412215.8418057,0
+VGK.US,D,20150713,000000,43.8932,43.9571,43.7353,43.8312,10101093.061987,0
+VGK.US,D,20150714,000000,44.0046,44.2265,43.9251,44.2013,11001201.733127,0
+VGK.US,D,20150715,000000,44.0996,44.1481,43.8089,43.9977,5098879.3959946,0
+VGK.US,D,20150716,000000,44.4329,44.5183,44.3525,44.3826,4704530.6041628,0
+VGK.US,D,20150717,000000,44.304,44.3427,44.1703,44.2604,3459004.5300451,0
+VGK.US,D,20150720,000000,44.4174,44.463,44.2517,44.3767,2400249.8881165,0
+VGK.US,D,20150721,000000,44.2682,44.3138,44.1383,44.2265,1996275.1816289,0
+VGK.US,D,20150722,000000,43.8234,43.9164,43.7671,43.9086,3104907.499262,0
+VGK.US,D,20150723,000000,44.0123,44.0288,43.7032,43.7671,2551539.1752022,0
+VGK.US,D,20150724,000000,43.6868,43.7197,43.2293,43.2739,4224149.1681575,0
+VGK.US,D,20150727,000000,43.1974,43.2739,42.8747,42.9444,6036055.2685106,0
+VGK.US,D,20150728,000000,43.2739,43.5541,43.054,43.5124,8114032.0518804,0
+VGK.US,D,20150729,000000,43.5007,43.8476,43.4639,43.6315,6618470.5743167,0
+VGK.US,D,20150730,000000,43.5297,43.6315,43.2575,43.617,6582984.3014627,0
+VGK.US,D,20150731,000000,44.022,44.0763,43.7837,43.8844,6110181.4157609,0
+VGK.US,D,20150803,000000,44.0123,44.0928,43.7032,43.8932,8187684.5397369,0
+VGK.US,D,20150804,000000,43.9571,43.9977,43.71,43.8156,5931492.1194621,0
+VGK.US,D,20150805,000000,44.1218,44.2352,44.0123,44.1074,7390431.1607889,0
+VGK.US,D,20150806,000000,44.1074,44.1567,43.868,44.0288,6225711.9984459,0
+VGK.US,D,20150807,000000,43.6557,43.8932,43.6005,43.8767,7905034.7459933,0
+VGK.US,D,20150810,000000,43.868,44.3767,43.8611,44.3525,4514222.7215529,0
+VGK.US,D,20150811,000000,43.9086,43.9814,43.6315,43.7837,4627243.6318062,0
+VGK.US,D,20150812,000000,43.211,43.52,42.961,43.5124,7024720.7033832,0
+VGK.US,D,20150813,000000,43.4407,43.5124,43.2817,43.3873,5696734.5533316,0
+VGK.US,D,20150814,000000,43.2914,43.5007,43.1974,43.4813,4462700.1371906,0
+VGK.US,D,20150817,000000,43.054,43.3263,42.9357,43.3087,3787215.4041881,0
+VGK.US,D,20150818,000000,43.1887,43.2362,42.9978,43.0781,2855878.2350515,0
+VGK.US,D,20150819,000000,42.6731,42.8466,42.3727,42.6654,8958486.2601973,0
+VGK.US,D,20150820,000000,42.3795,42.3795,41.7002,41.7157,7030148.6955668,0
+VGK.US,D,20150821,000000,41.6837,41.7776,40.7427,40.8058,10342032.966743,0
+VGK.US,D,20150824,000000,39.5247,40.6944,38.9926,39.7358,24359912.559643,0
+VGK.US,D,20150825,000000,41.2845,41.4376,39.8726,39.9947,22037318.045634,0
+VGK.US,D,20150826,000000,40.861,40.8697,39.8009,40.6758,12821213.703937,0
+VGK.US,D,20150827,000000,40.861,41.1701,40.7292,41.1052,8939416.051917,0
+VGK.US,D,20150828,000000,40.7718,41.0616,40.7204,40.953,6774554.2438521,0
+VGK.US,D,20150831,000000,40.8134,41.0344,40.6468,40.8058,7097207.1016641,0
+VGK.US,D,20150901,000000,39.9888,40.0847,39.5595,39.6719,8564484.199425,0
+VGK.US,D,20150902,000000,40.329,40.3464,39.8144,40.2437,10265512.724081,0
+VGK.US,D,20150903,000000,40.4637,40.6304,40.1885,40.2669,6336981.7104603,0
+VGK.US,D,20150904,000000,39.5373,39.669,39.2776,39.4831,7206566.6970375,0
+VGK.US,D,20150908,000000,40.4792,40.6546,40.3232,40.6401,4646943.3220697,0
+VGK.US,D,20150909,000000,41.1788,41.3194,40.3542,40.4026,9276337.5119958,0
+VGK.US,D,20150910,000000,40.5509,40.9618,40.4327,40.8134,6653778.3219525,0
+VGK.US,D,20150911,000000,40.4327,40.766,40.4026,40.7505,4618152.2608674,0
+VGK.US,D,20150914,000000,40.3154,40.3716,40.139,40.3154,3624813.1802533,0
+VGK.US,D,20150915,000000,40.3067,40.6401,40.2515,40.607,3877632.7515533,0
+VGK.US,D,20150916,000000,40.9782,41.2341,40.9084,41.2186,3933323.3321951,0
+VGK.US,D,20150917,000000,41.0906,41.7776,41.0189,41.3678,7174968.7653523,0
+VGK.US,D,20150918,000000,40.5693,40.7892,40.2892,40.3154,5837158.5686109,0
+VGK.US,D,20150921,000000,40.4637,40.4637,40.0635,40.237,3911603.107959,0
+VGK.US,D,20150922,000000,39.199,39.2611,38.7698,39.0333,9318895.6537537,0
+VGK.US,D,20150923,000000,39.1564,39.199,38.763,38.8715,10277249.983225,0
+VGK.US,D,20150924,000000,38.6526,38.8967,38.3822,38.7775,7740682.1598481,0
+VGK.US,D,20150925,000000,39.2814,39.3706,38.8541,39.0372,5844028.17773,0
+VGK.US,D,20150928,000000,38.7194,38.7669,38.2242,38.2707,4881038.3842113,0
+VGK.US,D,20150929,000000,38.3279,38.4733,38.1467,38.3986,5587090.1431592,0
+VGK.US,D,20150930,000000,39.0693,39.1312,38.7505,39.1235,5464908.7221428,0
+VGK.US,D,20151001,000000,39.2814,39.3464,38.7505,39.1167,3911861.0923783,0
+VGK.US,D,20151002,000000,39.0605,39.8648,38.95,39.8561,7294254.5692456,0
+VGK.US,D,20151005,000000,40.2709,40.5732,40.2466,40.5558,5451854.7105224,0
+VGK.US,D,20151006,000000,40.5877,40.892,40.5877,40.7341,4241070.8821932,0
+VGK.US,D,20151007,000000,41.0674,41.202,40.7341,41.082,6071000.8060215,0
+VGK.US,D,20151008,000000,40.8494,41.4637,40.8038,41.4637,3346572.8562058,0
+VGK.US,D,20151009,000000,41.5258,41.5761,41.3271,41.4725,2620642.8817762,0
+VGK.US,D,20151012,000000,41.3358,41.4084,41.2573,41.3106,2894737.9121733,0
+VGK.US,D,20151013,000000,40.8038,41.1207,40.7632,40.8406,2754514.0928033,0
+VGK.US,D,20151014,000000,41.0335,41.1944,40.9143,41.0886,4673490.9507612,0
+VGK.US,D,20151015,000000,41.2496,41.6624,41.1692,41.6479,4175203.3321758,0
+VGK.US,D,20151016,000000,41.4725,41.5761,41.3533,41.5258,2734526.4919278,0
+VGK.US,D,20151019,000000,41.4308,41.4725,41.2845,41.4308,2411095.553107,0
+VGK.US,D,20151020,000000,41.3533,41.4444,41.2941,41.3678,3178761.2149655,0
+VGK.US,D,20151021,000000,41.4841,41.52,41.1518,41.1518,2979775.7684256,0
+VGK.US,D,20151022,000000,41.3009,41.7088,41.2845,41.55,4412027.8694744,0
+VGK.US,D,20151023,000000,41.8834,41.9784,41.7254,41.9096,4106064.5397208,0
+VGK.US,D,20151026,000000,41.8126,41.8456,41.6856,41.7254,2443907.043501,0
+VGK.US,D,20151027,000000,41.454,41.4725,41.2496,41.3194,3430921.3780896,0
+VGK.US,D,20151028,000000,41.5674,41.9096,41.2089,41.6217,4538734.3372067,0
+VGK.US,D,20151029,000000,41.2176,41.4841,41.1944,41.4376,4053774.1937263,0
+VGK.US,D,20151030,000000,41.4841,41.7496,41.4308,41.4308,3684587.1382851,0
+VGK.US,D,20151102,000000,41.7796,41.9251,41.7429,41.9172,3707902.7381706,0
+VGK.US,D,20151103,000000,41.52,41.8834,41.454,41.7796,5525483.4638122,0
+VGK.US,D,20151104,000000,41.8456,41.8611,41.3834,41.4938,7718149.8006598,0
+VGK.US,D,20151105,000000,41.55,41.583,41.2718,41.3756,3008684.4705232,0
+VGK.US,D,20151106,000000,41.0886,41.2089,40.8756,41.1439,3819967.0421967,0
+VGK.US,D,20151109,000000,40.9375,40.952,40.5732,40.7466,2964258.521569,0
+VGK.US,D,20151110,000000,40.4201,40.6207,40.3183,40.6042,5547369.8300144,0
+VGK.US,D,20151111,000000,40.952,40.9763,40.7001,40.8038,3330358.0194792,0
+VGK.US,D,20151112,000000,40.391,40.5316,40.173,40.173,5189242.0506629,0
+VGK.US,D,20151113,000000,39.922,40.0218,39.7205,39.8406,4871092.5688756,0
+VGK.US,D,20151116,000000,39.8232,40.391,39.8232,40.3813,3954972.3527314,0
+VGK.US,D,20151117,000000,40.581,40.7166,40.3318,40.4443,8485033.2537588,0
+VGK.US,D,20151118,000000,40.6516,40.9454,40.5644,40.8998,8157326.9971401,0
+VGK.US,D,20151119,000000,41.1518,41.2787,41.0674,41.112,4364508.1713631,0
+VGK.US,D,20151120,000000,41.1692,41.202,40.7864,40.8183,3531480.6089492,0
+VGK.US,D,20151123,000000,40.6731,40.7961,40.4278,40.517,4044974.8611502,0
+VGK.US,D,20151124,000000,40.1042,40.4598,40.0877,40.391,4837530.8597901,0
+VGK.US,D,20151125,000000,40.5877,40.7554,40.5074,40.6516,3002399.9700671,0
+VGK.US,D,20151127,000000,40.8756,40.923,40.8261,40.8756,1491333.628899,0
+VGK.US,D,20151130,000000,41.0015,41.0674,40.9065,40.9143,6597988.6752936,0
+VGK.US,D,20151201,000000,41.1518,41.2409,41.0015,41.2409,4659156.304483,0
+VGK.US,D,20151202,000000,41.0257,41.112,40.6904,40.7399,5110104.8140505,0
+VGK.US,D,20151203,000000,41.1052,41.1266,40.4598,40.6207,7521805.0826365,0
+VGK.US,D,20151204,000000,40.5644,41.0886,40.5316,41.0674,5684385.3551449,0
+VGK.US,D,20151207,000000,40.8494,40.8668,40.6042,40.7632,3358010.8534233,0
+VGK.US,D,20151208,000000,40.1109,40.2466,39.9608,40.1042,5524880.8122085,0
+VGK.US,D,20151209,000000,40.1506,40.5237,39.7931,40.0645,6325966.8076907,0
+VGK.US,D,20151210,000000,40.1323,40.1914,39.9045,39.922,6621997.7372984,0
+VGK.US,D,20151211,000000,39.5188,39.5519,39.1864,39.2049,9037747.329331,0
+VGK.US,D,20151214,000000,39.2979,39.3793,38.7978,39.2291,9804633.878243,0
+VGK.US,D,20151215,000000,39.546,39.7282,39.4433,39.5247,8824305.4678668,0
+VGK.US,D,20151216,000000,39.8726,40.3494,39.6904,40.2612,10375095.217993,0
+VGK.US,D,20151217,000000,40.1585,40.1585,39.705,39.7126,9423654.8709608,0
+VGK.US,D,20151218,000000,39.5005,39.5916,39.2369,39.2446,9378274.379655,0
+VGK.US,D,20151221,000000,39.6041,39.8046,39.2611,39.452,6842001.6904537,0
+VGK.US,D,20151222,000000,39.5121,39.7708,39.4133,39.7407,6711413.0731787,0
+VGK.US,D,20151223,000000,40.0683,40.4821,40.0683,40.4821,8625678.103701,0
+VGK.US,D,20151224,000000,40.4908,40.6159,40.4511,40.4908,2450040.881056,0
+VGK.US,D,20151228,000000,40.4045,40.4356,40.2078,40.3716,7968698.0771315,0
+VGK.US,D,20151229,000000,40.5732,40.7864,40.5074,40.7399,6599275.5015775,0
+VGK.US,D,20151230,000000,40.5471,40.611,40.4123,40.4192,4613476.5512506,0
+VGK.US,D,20151231,000000,40.171,40.1885,39.8445,39.8445,7138993.3540393,0
+VGK.US,D,20160104,000000,39.2533,39.2833,38.701,39.2611,8205763.0559091,0
+VGK.US,D,20160105,000000,39.013,39.0614,38.7097,39.0305,5448813.5901868,0
+VGK.US,D,20160106,000000,38.2552,38.5246,38.1825,38.3832,5649856.7204556,0
+VGK.US,D,20160107,000000,37.6709,38.0711,37.6166,37.6709,12274247.521229,0
+VGK.US,D,20160108,000000,38.0575,38.0575,37.2726,37.3434,9286962.3423234,0
+VGK.US,D,20160111,000000,37.7368,37.7522,37.1592,37.4558,7602907.1285869,0
+VGK.US,D,20160112,000000,37.8541,37.8977,37.4092,37.7677,6996300.1078071,0
+VGK.US,D,20160113,000000,37.9258,37.9983,36.9925,37.0478,8497505.252529,0
+VGK.US,D,20160114,000000,37.167,37.6777,36.9199,37.5187,15427878.989871,0
+VGK.US,D,20160115,000000,36.322,36.5526,35.977,36.1446,10859865.48494,0
+VGK.US,D,20160119,000000,36.6475,36.6631,36.1446,36.3927,10492222.208264,0
+VGK.US,D,20160120,000000,35.756,35.849,34.9817,35.6426,15312002.708064,0
+VGK.US,D,20160121,000000,35.5535,36.1775,35.2937,36.01,10145094.884555,0
+VGK.US,D,20160122,000000,36.8801,37.0556,36.699,36.9616,7514401.9617382,0
+VGK.US,D,20160125,000000,36.7202,36.8404,36.479,36.4876,8576256.54445,0
+VGK.US,D,20160126,000000,36.7289,37.2726,36.7289,37.2726,6052320.6701834,0
+VGK.US,D,20160127,000000,37.1049,37.4606,36.8191,36.9373,7889116.0753802,0
+VGK.US,D,20160128,000000,37.2795,37.3249,36.7143,37.039,5676525.0858554,0
+VGK.US,D,20160129,000000,37.0478,37.6301,37.0478,37.6301,7852791.869132,0
+VGK.US,D,20160201,000000,37.2861,37.7204,37.1854,37.6011,4432538.6627525,0
+VGK.US,D,20160202,000000,36.9616,36.9839,36.5089,36.5701,7967002.6035274,0
+VGK.US,D,20160203,000000,36.9761,37.167,36.353,37.1515,10854238.328785,0
+VGK.US,D,20160204,000000,36.8724,37.2726,36.7629,37.136,9613558.2340011,0
+VGK.US,D,20160205,000000,37.0245,37.0894,36.4876,36.601,9257166.1738231,0
+VGK.US,D,20160208,000000,35.6979,35.7308,35.3025,35.6107,9474188.8590282,0
+VGK.US,D,20160209,000000,34.9246,35.475,34.8723,35.2986,10702930.466822,0
+VGK.US,D,20160210,000000,35.6426,35.8588,35.4508,35.5011,6784286.4480886,0
+VGK.US,D,20160211,000000,35.0922,35.2046,34.723,35.0283,20209058.828906,0
+VGK.US,D,20160212,000000,35.2124,35.6505,35.1019,35.6505,6268048.2736032,0
+VGK.US,D,20160216,000000,36.289,36.289,35.8404,36.258,8303261.5596172,0
+VGK.US,D,20160217,000000,36.6805,37.0982,36.6243,37.0148,14930056.775179,0
+VGK.US,D,20160218,000000,37.0982,37.1049,36.7552,36.8007,5579421.8142777,0
+VGK.US,D,20160219,000000,36.5439,36.8084,36.4014,36.7939,3182814.6661628,0
+VGK.US,D,20160222,000000,36.8404,37.0478,36.824,36.9839,4357917.1854169,0
+VGK.US,D,20160223,000000,36.8084,36.8404,36.3346,36.3385,3786434.2273662,0
+VGK.US,D,20160224,000000,35.6747,36.2261,35.5216,36.1775,4308075.6275312,0
+VGK.US,D,20160225,000000,36.4256,36.6892,36.2493,36.6727,9353402.6177518,0
+VGK.US,D,20160226,000000,36.8084,36.8647,36.4973,36.5526,3819079.575794,0
+VGK.US,D,20160229,000000,36.5701,36.7861,36.4014,36.4179,3789946.9432205,0
+VGK.US,D,20160301,000000,37.0081,37.4558,36.9199,37.4324,5072974.6644763,0
+VGK.US,D,20160302,000000,37.1757,37.4935,37.0478,37.4713,4528547.0484544,0
+VGK.US,D,20160303,000000,37.511,37.8879,37.4713,37.8627,5072101.6452011,0
+VGK.US,D,20160304,000000,38.0391,38.2417,37.9732,38.0391,8690011.1623919,0
+VGK.US,D,20160307,000000,37.6215,38.1739,37.6089,38.0643,4498447.490277,0
+VGK.US,D,20160308,000000,37.9499,37.9499,37.6166,37.6301,9439933.6878235,0
+VGK.US,D,20160309,000000,37.7891,37.9132,37.6709,37.7978,4376793.3894138,0
+VGK.US,D,20160310,000000,38.1428,38.4306,37.4859,37.822,20747093.591016,0
+VGK.US,D,20160311,000000,38.48,38.8463,38.4567,38.8463,4529891.6632482,0
+VGK.US,D,20160314,000000,38.7243,38.8541,38.6575,38.7417,3081178.0923678,0
+VGK.US,D,20160315,000000,38.3657,38.4384,38.2853,38.3968,2716562.5208379,0
+VGK.US,D,20160316,000000,38.1254,38.8705,38.1254,38.8639,4737336.9348683,0
+VGK.US,D,20160317,000000,38.8871,39.2591,38.761,39.2097,5664320.3589435,0
+VGK.US,D,20160318,000000,39.2194,39.3075,39.0818,39.1681,4583868.1954077,0
+VGK.US,D,20160321,000000,39.016,39.1041,38.9132,38.9936,3165847.5468693,0
+VGK.US,D,20160322,000000,38.5421,38.8784,38.4858,38.7833,4147150.1064129,0
+VGK.US,D,20160323,000000,38.7756,38.7911,38.4452,38.4626,2904436.0624664,0
+VGK.US,D,20160324,000000,38.0546,38.2194,37.9538,38.1971,4038128.9865977,0
+VGK.US,D,20160328,000000,38.3724,38.4626,38.2542,38.3968,3521054.9425934,0
+VGK.US,D,20160329,000000,38.2146,38.9036,38.1254,38.9036,8184624.844523,0
+VGK.US,D,20160330,000000,39.3455,39.5277,39.2097,39.2882,4754158.5509493,0
+VGK.US,D,20160331,000000,39.1758,39.2747,38.9684,38.9763,5231275.9680807,0
+VGK.US,D,20160401,000000,38.3027,38.7513,38.262,38.7019,7265212.7471877,0
+VGK.US,D,20160404,000000,38.8405,38.9132,38.6467,38.6942,3389434.3876409,0
+VGK.US,D,20160405,000000,38.0847,38.1166,37.9384,37.98,4795570.2099475,0
+VGK.US,D,20160406,000000,38.0624,38.5837,38.0284,38.5837,5157887.6562696,0
+VGK.US,D,20160407,000000,38.1254,38.2358,37.7863,37.8763,8671302.1322988,0
+VGK.US,D,20160408,000000,38.4946,38.6185,38.4141,38.5421,5071741.4989517,0
+VGK.US,D,20160411,000000,38.8405,39.016,38.5992,38.5992,7162354.3591825,0
+VGK.US,D,20160412,000000,38.7117,39.0818,38.48,39.0402,8234997.8503127,0
+VGK.US,D,20160413,000000,39.42,39.5537,39.3203,39.5005,4714021.3349828,0
+VGK.US,D,20160414,000000,39.61,39.6177,39.4346,39.5091,2908606.1226212,0
+VGK.US,D,20160415,000000,39.4724,39.5615,39.4026,39.4026,5164179.3802894,0
+VGK.US,D,20160418,000000,39.3967,39.8202,39.3706,39.7776,2494919.8506507,0
+VGK.US,D,20160419,000000,40.3746,40.5683,40.3261,40.5102,4271208.6220647,0
+VGK.US,D,20160420,000000,40.4152,40.6033,40.3328,40.4297,6471428.7427116,0
+VGK.US,D,20160421,000000,40.3678,40.3833,40.0421,40.1158,4798227.449467,0
+VGK.US,D,20160422,000000,39.9937,40.1119,39.8852,40.0373,2841217.4964672,0
+VGK.US,D,20160425,000000,39.8697,39.9395,39.7621,39.8997,3803655.2033284,0
+VGK.US,D,20160426,000000,40.2302,40.266,40.0528,40.141,4108849.7395124,0
+VGK.US,D,20160427,000000,40.1642,40.4386,40.1022,40.359,2853128.1211409,0
+VGK.US,D,20160428,000000,40.046,40.4386,40.0373,40.1575,6712533.7574965,0
+VGK.US,D,20160429,000000,40.1991,40.2776,39.9181,40.0528,4968252.5970256,0
+VGK.US,D,20160502,000000,40.2912,40.3996,40.1642,40.3833,3316409.3178924,0
+VGK.US,D,20160503,000000,39.8697,39.9094,39.548,39.5702,4216860.5923413,0
+VGK.US,D,20160504,000000,39.2194,39.3203,39.0091,39.1129,8931757.0104746,0
+VGK.US,D,20160505,000000,39.016,39.0818,38.8153,38.921,3538161.3734734,0
+VGK.US,D,20160506,000000,38.7349,39.0605,38.7194,39.0566,3822517.9921355,0
+VGK.US,D,20160509,000000,39.073,39.1719,38.921,38.9839,2463377.6436,0
+VGK.US,D,20160510,000000,39.1351,39.3967,39.1205,39.3706,3383368.6579725,0
+VGK.US,D,20160511,000000,39.1845,39.3745,39.0973,39.1594,3638289.2543839,0
+VGK.US,D,20160512,000000,39.45,39.4946,38.8784,39.0537,4306394.6010545,0
+VGK.US,D,20160513,000000,38.7756,38.9714,38.5711,38.6389,4744685.3630698,0
+VGK.US,D,20160516,000000,38.7998,39.1351,38.7436,39.1129,4188573.1167256,0
+VGK.US,D,20160517,000000,39.016,39.1555,38.765,38.8056,5847112.6394481,0
+VGK.US,D,20160518,000000,38.8639,39.297,38.7349,38.9278,6346514.7507251,0
+VGK.US,D,20160519,000000,38.7019,38.7833,38.5421,38.6865,5219563.475441,0
+VGK.US,D,20160520,000000,38.9839,39.1205,38.9529,39.0372,3722862.7386814,0
+VGK.US,D,20160523,000000,38.9036,39.0402,38.8405,38.9452,3450330.061928,0
+VGK.US,D,20160524,000000,39.3299,39.7311,39.3124,39.67,13011707.335329,0
+VGK.US,D,20160525,000000,39.9578,40.1642,39.9578,40.109,4318114.3172579,0
+VGK.US,D,20160526,000000,40.3193,40.3716,40.141,40.2466,3183609.2581745,0
+VGK.US,D,20160527,000000,40.1807,40.2389,40.0693,40.141,5449354.3255297,0
+VGK.US,D,20160531,000000,40.2709,40.3494,39.7447,39.8599,5260734.6929603,0
+VGK.US,D,20160601,000000,39.5702,39.8445,39.5615,39.796,4172227.2239139,0
+VGK.US,D,20160602,000000,39.6614,39.9094,39.6254,39.9094,14074437.001191,0
+VGK.US,D,20160603,000000,39.9878,40.1807,39.8046,40.1575,6705548.5713575,0
+VGK.US,D,20160606,000000,40.141,40.3746,40.1158,40.2776,3986195.6910396,0
+VGK.US,D,20160607,000000,40.5838,40.7128,40.5267,40.5596,8018469.4632552,0
+VGK.US,D,20160608,000000,40.6546,40.7301,40.5683,40.6159,5550503.824741,0
+VGK.US,D,20160609,000000,40.046,40.1904,39.9336,40.0276,3191383.8766368,0
+VGK.US,D,20160610,000000,39.1205,39.1428,38.576,38.671,5394220.9912338,0
+VGK.US,D,20160613,000000,38.166,38.4946,37.9665,38.0449,6984096.4128329,0
+VGK.US,D,20160614,000000,37.5914,37.6777,37.1389,37.3337,10218987.813891,0
+VGK.US,D,20160615,000000,37.6632,37.8589,37.5061,37.5818,7778359.2363914,0
+VGK.US,D,20160616,000000,37.0071,37.7687,36.7289,37.7542,9590658.5049996,0
+VGK.US,D,20160617,000000,38.0236,38.4412,37.8589,38.3996,11025115.856865,0
+VGK.US,D,20160620,000000,39.7262,39.7544,39.4249,39.4413,9671356.0313804,0
+VGK.US,D,20160621,000000,39.6875,40.0887,39.5218,39.8174,6417568.8195096,0
+VGK.US,D,20160622,000000,39.9888,40.2184,39.8086,39.8386,11110205.310002,0
+VGK.US,D,20160623,000000,40.7525,41.1518,40.3678,41.08,9382652.8912206,0
+VGK.US,D,20160624,000000,36.8094,37.7038,36.444,36.444,35563481.39908,0
+VGK.US,D,20160627,000000,35.6969,35.7464,35.0109,35.4925,13628995.943009,0
+VGK.US,D,20160628,000000,36.4809,36.6544,36.1456,36.6544,11968927.088647,0
+VGK.US,D,20160629,000000,37.2852,37.5914,37.1709,37.3928,8725397.3372912,0
+VGK.US,D,20160630,000000,37.572,38.2261,37.514,38.2261,14896549.75879,0
+VGK.US,D,20160701,000000,38.3105,38.4035,38.2047,38.2765,9915351.5035999,0
+VGK.US,D,20160705,000000,37.5061,37.5304,36.9751,37.0807,10576281.787599,0
+VGK.US,D,20160706,000000,36.5982,36.979,36.2861,36.9751,12783329.207921,0
+VGK.US,D,20160707,000000,37.0721,37.2183,36.6544,36.8017,8193546.9776828,0
+VGK.US,D,20160708,000000,37.4112,37.4665,37.2639,37.4112,9103570.5060282,0
+VGK.US,D,20160711,000000,37.9315,38.1214,37.918,37.9645,8293101.1012445,0
+VGK.US,D,20160712,000000,38.5653,38.761,38.4975,38.5217,7524390.0865188,0
+VGK.US,D,20160713,000000,38.7019,38.8424,38.4975,38.5217,9632815.223001,0
+VGK.US,D,20160714,000000,38.949,39.0566,38.8609,38.9238,21261003.7141,0
+VGK.US,D,20160715,000000,38.7689,38.8259,38.5904,38.6865,12697130.421781,0
+VGK.US,D,20160718,000000,38.6865,38.9655,38.5992,38.761,9073431.7342191,0
+VGK.US,D,20160719,000000,38.4898,38.5527,38.3667,38.4664,5672570.7006751,0
+VGK.US,D,20160720,000000,38.7117,38.8822,38.6379,38.8338,3633181.1628803,0
+VGK.US,D,20160721,000000,38.7272,38.9327,38.6545,38.7194,3915679.2617852,0
+VGK.US,D,20160722,000000,38.7931,38.8183,38.6457,38.7446,4291320.0554615,0
+VGK.US,D,20160725,000000,38.8007,38.8666,38.6467,38.7853,4116039.2493115,0
+VGK.US,D,20160726,000000,38.8744,39.015,38.7408,38.9171,4057030.9890365,0
+VGK.US,D,20160727,000000,39.1516,39.2922,38.8338,39.1855,5095051.9391488,0
+VGK.US,D,20160728,000000,39.1952,39.2524,38.9733,39.1952,4161972.8592125,0
+VGK.US,D,20160729,000000,39.3512,39.6273,39.2922,39.5547,4380501.1414891,0
+VGK.US,D,20160801,000000,39.3348,39.4084,39.1041,39.1283,3606858.4966024,0
+VGK.US,D,20160802,000000,39.1516,39.2204,38.949,39.0973,5599716.9325811,0
+VGK.US,D,20160803,000000,38.8086,38.9238,38.7523,38.9036,5203650.9964539,0
+VGK.US,D,20160804,000000,38.9423,39.0906,38.9006,39.0906,9801029.3199354,0
+VGK.US,D,20160805,000000,39.0402,39.2611,39.0323,39.2369,2990600.7946626,0
+VGK.US,D,20160808,000000,39.2524,39.2833,39.1952,39.2688,2127652.1992895,0
+VGK.US,D,20160809,000000,39.4326,39.7679,39.4249,39.6643,3104474.0854375,0
+VGK.US,D,20160810,000000,39.8678,39.9336,39.7883,39.8347,2696865.9263873,0
+VGK.US,D,20160811,000000,39.9947,40.2593,39.9947,40.1449,2831700.9672053,0
+VGK.US,D,20160812,000000,40.2835,40.2835,40.048,40.0964,1902100.5491799,0
+VGK.US,D,20160815,000000,40.2184,40.3096,40.1866,40.2184,1748633.8735946,0
+VGK.US,D,20160816,000000,40.2835,40.3746,40.1962,40.2118,5020563.5817736,0
+VGK.US,D,20160817,000000,39.9947,40.2593,39.8251,40.1361,3825607.613542,0
+VGK.US,D,20160818,000000,40.236,40.4637,40.2157,40.4472,3195427.0084572,0
+VGK.US,D,20160819,000000,39.9753,40.1535,39.889,40.1061,2465724.2698787,0
+VGK.US,D,20160822,000000,39.9336,40.2118,39.892,40.1361,1958513.486196,0
+VGK.US,D,20160823,000000,40.422,40.5471,40.3252,40.3252,4628300.335988,0
+VGK.US,D,20160824,000000,40.4006,40.4559,40.203,40.2118,4085030.5540402,0
+VGK.US,D,20160825,000000,40.1109,40.1866,39.9995,40.0392,2205536.6635614,0
+VGK.US,D,20160826,000000,40.2184,40.5955,39.67,39.8174,6528194.6024134,0
+VGK.US,D,20160829,000000,39.703,40.0034,39.703,40.0034,2261628.6679597,0
+VGK.US,D,20160830,000000,40.0645,40.0964,39.8426,39.9084,5539061.6997728,0
+VGK.US,D,20160831,000000,39.8987,40.0034,39.703,39.8251,3823589.1434447,0
+VGK.US,D,20160901,000000,40.0392,40.1535,39.889,40.1449,5271732.0527895,0
+VGK.US,D,20160902,000000,40.5548,40.7446,40.422,40.6934,9154189.1129851,0
+VGK.US,D,20160906,000000,40.7737,40.951,40.7253,40.924,6943153.2535403,0
+VGK.US,D,20160907,000000,40.9628,41.0644,40.832,40.9008,5441140.1016169,0
+VGK.US,D,20160908,000000,40.9628,41.0644,40.8164,40.9008,3160499.0138868,0
+VGK.US,D,20160909,000000,40.5548,40.5644,40.0208,40.0296,5511786.5550187,0
+VGK.US,D,20160912,000000,39.6448,40.4006,39.6448,40.392,5741975.7330511,0
+VGK.US,D,20160913,000000,39.9336,39.9598,39.4403,39.5867,6852192.0750191,0
+VGK.US,D,20160914,000000,39.547,39.7941,39.5082,39.5867,3633472.1693053,0
+VGK.US,D,20160915,000000,39.5625,39.9685,39.4704,39.919,3260876.6237152,0
+VGK.US,D,20160916,000000,39.3648,39.3648,39.1409,39.2185,3390590.1578397,0
+VGK.US,D,20160919,000000,39.67,39.7272,39.4403,39.5373,3021243.1520584,0
+VGK.US,D,20160920,000000,39.7844,39.8261,39.576,39.6197,2116483.5378058,0
+VGK.US,D,20160921,000000,39.8039,40.1624,39.6448,40.1139,4644826.8178931,0
+VGK.US,D,20160922,000000,40.7495,40.8465,40.5218,40.5606,4893907.6789875,0
+VGK.US,D,20160923,000000,40.2157,40.3969,40.2157,40.2475,2285306.47797,0
+VGK.US,D,20160926,000000,39.8862,39.9685,39.7941,39.8357,2644054.4518657,0
+VGK.US,D,20160927,000000,39.4626,39.9006,39.3822,39.8436,2752002.3564964,0
+VGK.US,D,20160928,000000,40.0586,40.3038,39.8212,40.2941,3826883.0885113,0
+VGK.US,D,20160929,000000,40.172,40.2941,39.5625,39.6788,4437786.0658426,0
+VGK.US,D,20160930,000000,39.8862,40.2573,39.8135,40.139,10180450.101324,0
+VGK.US,D,20161003,000000,40.1207,40.143,39.9763,40.0586,4307622.6068908,0
+VGK.US,D,20161004,000000,40.2718,40.3794,39.9598,40.0994,4857412.171085,0
+VGK.US,D,20161005,000000,40.2554,40.3106,40.139,40.2475,4103937.7161675,0
+VGK.US,D,20161006,000000,40.0421,40.05,39.8764,39.9414,2676319.0152906,0
+VGK.US,D,20161007,000000,39.703,39.7272,39.3027,39.5945,3330043.2784875,0
+VGK.US,D,20161010,000000,39.611,39.7941,39.611,39.6788,1419219.7601196,0
+VGK.US,D,20161011,000000,39.5712,39.5867,38.9781,39.0779,3772849.7997796,0
+VGK.US,D,20161012,000000,39.0363,39.0983,38.8386,38.9549,2552421.4819165,0
+VGK.US,D,20161013,000000,38.4839,38.9171,38.3609,38.8134,3624189.8898961,0
+VGK.US,D,20161014,000000,39.0537,39.1836,38.8629,38.8629,2761654.069594,0
+VGK.US,D,20161017,000000,38.765,38.8473,38.6313,38.7155,2164115.717124,0
+VGK.US,D,20161018,000000,39.2339,39.3027,39.1021,39.2097,2112769.5941045,0
+VGK.US,D,20161019,000000,39.1748,39.3406,39.1748,39.2591,2467642.6420212,0
+VGK.US,D,20161020,000000,39.1264,39.358,39.0944,39.2591,3938638.8431719,0
+VGK.US,D,20161021,000000,38.9472,39.1671,38.9278,39.1409,2034442.428569,0
+VGK.US,D,20161024,000000,39.201,39.2591,39.0111,39.0944,7166585.3036603,0
+VGK.US,D,20161025,000000,38.9374,39.0285,38.8007,38.9472,3196704.547302,0
+VGK.US,D,20161026,000000,38.7727,38.921,38.6981,38.7561,2027534.6377558,0
+VGK.US,D,20161027,000000,38.9278,38.9472,38.7475,38.7969,1976852.0506629,0
+VGK.US,D,20161028,000000,38.7214,38.8996,38.6981,38.765,3947549.6250172,0
+VGK.US,D,20161031,000000,38.6893,38.8047,38.5798,38.7214,2447466.1965506,0
+VGK.US,D,20161101,000000,38.8629,38.8871,38.4548,38.5682,4009943.6728121,0
+VGK.US,D,20161102,000000,38.576,38.608,38.2679,38.3115,3612300.9359136,0
+VGK.US,D,20161103,000000,38.4674,38.5179,38.2223,38.2949,3069949.5784989,0
+VGK.US,D,20161104,000000,38.0062,38.1884,37.917,37.917,3939223.9518351,0
+VGK.US,D,20161107,000000,38.3928,38.5179,38.3036,38.5179,2635362.4408082,0
+VGK.US,D,20161108,000000,38.4093,38.7155,38.3579,38.6313,2547765.3791155,0
+VGK.US,D,20161109,000000,38.3357,38.9635,38.3357,38.8308,5292333.6565831,0
+VGK.US,D,20161110,000000,38.7475,38.8473,38.3036,38.6313,5547405.9478331,0
+VGK.US,D,20161111,000000,38.3453,38.4306,38.1002,38.2542,3128279.8557198,0
+VGK.US,D,20161114,000000,37.8841,37.9848,37.7677,37.9239,3596246.049527,0
+VGK.US,D,20161115,000000,37.8472,38.1884,37.8172,38.1884,2711097.3788978,0
+VGK.US,D,20161116,000000,37.7358,37.9025,37.6777,37.7677,10009482.794666,0
+VGK.US,D,20161117,000000,37.8841,38.0488,37.8365,37.9481,7708906.7348824,0
+VGK.US,D,20161118,000000,37.6747,37.7019,37.4935,37.5623,4728037.1125187,0
+VGK.US,D,20161121,000000,37.7019,37.8928,37.6796,37.8841,4505679.3095209,0
+VGK.US,D,20161122,000000,37.9122,37.9481,37.7445,37.917,2816492.2697142,0
+VGK.US,D,20161123,000000,37.4383,37.6747,37.3646,37.6438,2843145.1560488,0
+VGK.US,D,20161125,000000,37.9025,37.9548,37.8521,37.9548,1633149.7281052,0
+VGK.US,D,20161128,000000,37.6834,37.6923,37.4935,37.511,3039724.1239248,0
+VGK.US,D,20161129,000000,37.5458,37.8928,37.5187,37.8405,3494972.7177945,0
+VGK.US,D,20161130,000000,37.917,37.9548,37.7445,37.8172,5026423.9558442,0
+VGK.US,D,20161201,000000,37.7677,37.8521,37.6602,37.7601,3218943.8361898,0
+VGK.US,D,20161202,000000,37.6195,37.9713,37.605,37.8841,6380554.2469553,0
+VGK.US,D,20161205,000000,38.2358,38.4878,38.1786,38.4501,5159608.9283158,0
+VGK.US,D,20161206,000000,38.4674,38.8221,38.4674,38.8047,5008303.1302272,0
+VGK.US,D,20161207,000000,38.8705,39.42,38.8705,39.3328,4281674.5339899,0
+VGK.US,D,20161208,000000,39.1109,39.1671,38.9635,39.1021,6229372.2813879,0
+VGK.US,D,20161209,000000,39.1496,39.3231,39.0779,39.3154,3857211.7368532,0
+VGK.US,D,20161212,000000,39.1836,39.3706,39.1381,39.2591,3457108.8605316,0
+VGK.US,D,20161213,000000,39.5304,39.8095,39.5304,39.6788,4105235.8937658,0
+VGK.US,D,20161214,000000,39.5789,39.7272,39.0111,39.0605,5497278.5432107,0
+VGK.US,D,20161215,000000,39.0033,39.0915,38.9238,39.0363,4432565.4931321,0
+VGK.US,D,20161216,000000,39.1409,39.3551,39.1021,39.2339,4559537.1688476,0
+VGK.US,D,20161219,000000,39.1671,39.2999,39.0779,39.0944,6882219.3975591,0
+VGK.US,D,20161220,000000,39.1235,39.2485,39.074,39.199,5158843.230559,0
+VGK.US,D,20161221,000000,39.2873,39.3464,39.2572,39.296,6628014.9658959,0
+VGK.US,D,20161222,000000,39.3124,39.3901,39.1893,39.2234,3774362.6204148,0
+VGK.US,D,20161223,000000,39.2485,39.3803,39.2397,39.3803,2912687.4361357,0
+VGK.US,D,20161227,000000,39.4064,39.4782,39.3901,39.4384,2721368.254602,0
+VGK.US,D,20161228,000000,39.2737,39.3124,39.1196,39.1893,3187950.6199837,0
+VGK.US,D,20161229,000000,39.3628,39.5062,39.3628,39.4606,4982734.8103917,0
+VGK.US,D,20161230,000000,39.8183,39.9016,39.5857,39.6778,5808624.4598902,0
+VGK.US,D,20170103,000000,39.7368,39.8396,39.6778,39.8095,4612239.2579753,0
+VGK.US,D,20170104,000000,39.9016,40.141,39.8309,40.141,3366330.3349793,0
+VGK.US,D,20170105,000000,40.2078,40.5548,40.2078,40.5054,6289973.8534371,0
+VGK.US,D,20170106,000000,40.2892,40.4085,40.2418,40.3067,3393773.6855748,0
+VGK.US,D,20170109,000000,40.0673,40.2166,39.9908,40.1662,2831559.5917435,0
+VGK.US,D,20170110,000000,40.1827,40.3173,40.1575,40.1575,3223389.4237045,0
+VGK.US,D,20170111,000000,40.0673,40.3996,39.9908,40.3658,5008989.3687827,0
+VGK.US,D,20170112,000000,40.4549,40.5382,40.3271,40.4085,8144239.963514,0
+VGK.US,D,20170113,000000,40.5819,40.6265,40.4628,40.5819,3431506.4867527,0
+VGK.US,D,20170117,000000,40.5877,40.6546,40.5257,40.5819,5616346.6082541,0
+VGK.US,D,20170118,000000,40.4549,40.5509,40.3308,40.4152,3088883.5710057,0
+VGK.US,D,20170119,000000,40.3308,40.4085,40.1876,40.3308,4341003.7268826,0
+VGK.US,D,20170120,000000,40.422,40.5819,40.4152,40.5548,4468069.3089266,0
+VGK.US,D,20170123,000000,40.5732,40.7186,40.4628,40.6856,5356386.0282259,0
+VGK.US,D,20170124,000000,40.6711,40.831,40.6391,40.7777,2717793.6224871,0
+VGK.US,D,20170125,000000,41.0859,41.2825,41.0771,41.269,2924952.0154329,0
+VGK.US,D,20170126,000000,41.0935,41.1304,40.9356,41.0025,2859081.3696025,0
+VGK.US,D,20170127,000000,41.0025,41.0596,40.9356,40.9928,1630052.883135,0
+VGK.US,D,20170130,000000,40.5877,40.6768,40.4628,40.6546,3041958.2689966,0
+VGK.US,D,20170131,000000,40.861,40.8959,40.6458,40.8524,4404857.9664912,0
+VGK.US,D,20170201,000000,41.0859,41.0859,40.8524,40.9763,4388615.2674472,0
+VGK.US,D,20170202,000000,41.0344,41.0935,40.8524,40.9444,2958377.5087449,0
+VGK.US,D,20170203,000000,41.0684,41.1836,41.0112,41.0935,2369870.6748285,0
+VGK.US,D,20170206,000000,40.6768,40.7456,40.5819,40.7049,2834066.1683621,0
+VGK.US,D,20170207,000000,40.6129,40.738,40.6129,40.7234,2817049.5160601,0
+VGK.US,D,20170208,000000,40.6294,40.8038,40.5471,40.7971,1819835.509467,0
+VGK.US,D,20170209,000000,40.9202,41.0257,40.861,40.9356,4347204.6403867,0
+VGK.US,D,20170210,000000,40.8038,40.9928,40.7777,40.9444,3357545.4495306,0
+VGK.US,D,20170213,000000,41.1692,41.1846,41.049,41.0935,2990064.1870703,0
+VGK.US,D,20170214,000000,41.0771,41.1246,40.9202,41.1023,2872416.0682712,0
+VGK.US,D,20170215,000000,40.9444,41.2904,40.9202,41.2904,3827238.0750724,0
+VGK.US,D,20170216,000000,41.3503,41.457,41.3242,41.457,2459339.671468,0
+VGK.US,D,20170217,000000,41.1934,41.3164,41.1421,41.3068,4607259.1267436,0
+VGK.US,D,20170221,000000,41.1323,41.333,41.1246,41.3164,3823167.0809346,0
+VGK.US,D,20170222,000000,41.0771,41.333,41.0296,41.3068,4947162.8867105,0
+VGK.US,D,20170223,000000,41.4327,41.4667,41.2951,41.4094,2569695.0867002,0
+VGK.US,D,20170224,000000,40.8862,41.083,40.861,41.0344,3288758.5478236,0
+VGK.US,D,20170227,000000,40.952,41.1594,40.9444,41.1323,2341255.0430312,0
+VGK.US,D,20170228,000000,41.1023,41.2515,41.0451,41.0935,4455402.2739353,0
+VGK.US,D,20170301,000000,41.3658,41.6489,41.3503,41.5238,4658325.5946526,0
+VGK.US,D,20170302,000000,41.3998,41.4938,41.3455,41.3658,2653050.8845382,0
+VGK.US,D,20170303,000000,41.4744,41.7534,41.424,41.6983,5857247.2993788,0
+VGK.US,D,20170306,000000,41.5451,41.549,41.3998,41.4986,4108422.5173139,0
+VGK.US,D,20170307,000000,41.2718,41.3639,41.1836,41.2904,2533030.3410185,0
+VGK.US,D,20170308,000000,41.3164,41.3416,41.1187,41.1246,3394795.3038755,0
+VGK.US,D,20170309,000000,41.3416,41.4473,41.2904,41.4395,2904178.078047,0
+VGK.US,D,20170310,000000,41.6731,41.8474,41.6265,41.8136,4614030.7017834,0
+VGK.US,D,20170313,000000,41.8727,41.9774,41.8563,41.9598,3797102.3990763,0
+VGK.US,D,20170314,000000,41.6731,41.7137,41.5752,41.6227,2575548.237207,0
+VGK.US,D,20170315,000000,41.7137,42.2439,41.6808,42.2341,4106492.793857,0
+VGK.US,D,20170316,000000,42.5423,42.6905,42.458,42.6731,7275427.8982573,0
+VGK.US,D,20170317,000000,42.7265,42.834,42.6072,42.7313,2496126.1857956,0
+VGK.US,D,20170320,000000,42.6905,42.7972,42.5665,42.6266,2830939.3971992,0
+VGK.US,D,20170321,000000,43.0636,43.0947,42.5093,42.5093,3739092.0225354,0
+VGK.US,D,20170322,000000,42.3978,42.5636,42.3242,42.5306,4440497.9980591,0
+VGK.US,D,20170323,000000,42.457,42.771,42.457,42.6731,3687006.0002011,0
+VGK.US,D,20170324,000000,42.7157,42.8291,42.6654,42.7468,3023635.1835949,0
+VGK.US,D,20170327,000000,42.771,42.963,42.7468,42.9319,3443248.905585,0
+VGK.US,D,20170328,000000,42.9319,43.0957,42.8834,42.9716,5250284.2601002,0
+VGK.US,D,20170329,000000,42.7071,42.9231,42.6799,42.9231,3973584.3806829,0
+VGK.US,D,20170330,000000,42.8651,42.9561,42.7759,42.8049,2387488.9467964,0
+VGK.US,D,20170331,000000,42.771,43.0288,42.738,42.9135,2550267.8279835,0
+VGK.US,D,20170403,000000,42.8214,42.8631,42.427,42.738,3035174.3107047,0
+VGK.US,D,20170404,000000,42.6227,42.7798,42.5394,42.771,2116079.0182363,0
+VGK.US,D,20170405,000000,42.771,42.8834,42.5482,42.5482,4705951.5823447,0
+VGK.US,D,20170406,000000,42.7303,42.8049,42.618,42.6895,3522185.946288,0
+VGK.US,D,20170407,000000,42.5636,42.7196,42.5482,42.6227,2435521.5179336,0
+VGK.US,D,20170410,000000,42.5724,42.6895,42.5558,42.5636,2196520.624073,0
+VGK.US,D,20170411,000000,42.8136,42.8552,42.5132,42.8552,4044316.484912,0
+VGK.US,D,20170412,000000,42.8049,42.9077,42.6731,42.8834,4172634.8392965,0
+VGK.US,D,20170413,000000,42.6654,42.7303,42.5394,42.5724,2763870.6717253,0
+VGK.US,D,20170417,000000,42.7798,42.8651,42.7428,42.8651,4140793.3703194,0
+VGK.US,D,20170418,000000,42.58,42.6799,42.3978,42.6654,5172157.2904742,0
+VGK.US,D,20170419,000000,42.7894,42.8049,42.5132,42.5558,3284318.1199973,0
+VGK.US,D,20170420,000000,42.9077,43.0288,42.8291,42.8552,12053959.785211,0
+VGK.US,D,20170421,000000,42.7556,42.8214,42.6895,42.8049,3045660.8613835,0
+VGK.US,D,20170424,000000,44.1461,44.3952,44.1363,44.37,10471385.322681,0
+VGK.US,D,20170425,000000,44.5947,44.7759,44.5366,44.7449,8751485.7537162,0
+VGK.US,D,20170426,000000,44.5629,44.7382,44.5279,44.5861,4221601.3140317,0
+VGK.US,D,20170427,000000,44.6113,44.6965,44.5104,44.6694,5139421.1315308,0
+VGK.US,D,20170428,000000,44.7217,44.7382,44.5861,44.5861,5486435.9740331,0
+VGK.US,D,20170501,000000,44.7382,44.8748,44.6035,44.7614,3809329.828617,0
+VGK.US,D,20170502,000000,44.9339,45.151,44.8874,45.151,6375367.7281882,0
+VGK.US,D,20170503,000000,44.9775,45.0938,44.8787,45.0095,10460076.317673,0
+VGK.US,D,20170504,000000,45.2343,45.6684,45.2343,45.6684,6412994.2397853,0
+VGK.US,D,20170505,000000,45.7595,46.2557,45.7169,46.2557,5635767.6753447,0
+VGK.US,D,20170508,000000,45.7692,45.7761,45.6171,45.7266,6505661.2112874,0
+VGK.US,D,20170509,000000,45.7761,45.805,45.5996,45.6927,5607580.2976837,0
+VGK.US,D,20170510,000000,45.7595,45.8003,45.6772,45.8003,3837477.9926463,0
+VGK.US,D,20170511,000000,45.5841,45.7014,45.4591,45.6927,7764661.2956602,0
+VGK.US,D,20170512,000000,45.7761,46.0347,45.7634,46.0347,8077252.7611166,0
+VGK.US,D,20170515,000000,46.1346,46.2915,46.1162,46.2829,8707669.6799294,0
+VGK.US,D,20170516,000000,46.6831,46.7247,46.5852,46.7247,6007660.4713764,0
+VGK.US,D,20170517,000000,46.4844,46.5251,46.0841,46.091,7336393.7443065,0
+VGK.US,D,20170518,000000,45.934,46.1588,45.8767,46.1083,6983099.5610364,0
+VGK.US,D,20170519,000000,46.5415,46.7761,46.5415,46.7576,6990676.0474647,0
+VGK.US,D,20170522,000000,46.9447,46.9999,46.8167,46.8934,5409662.90664,0
+VGK.US,D,20170523,000000,46.9999,47.0426,46.7868,46.8508,9640923.1573331,0
+VGK.US,D,20170524,000000,46.7576,46.9398,46.7208,46.9156,5761547.4630425,0
+VGK.US,D,20170525,000000,46.9234,46.997,46.8128,46.9069,8009331.6551209,0
+VGK.US,D,20170526,000000,46.6084,46.7005,46.5667,46.7005,6229771.6412692,0
+VGK.US,D,20170530,000000,46.5484,46.7005,46.5251,46.6162,4527135.3577116,0
+VGK.US,D,20170531,000000,46.9398,47.0192,46.7334,46.7761,4961087.8537306,0
+VGK.US,D,20170601,000000,46.8982,47.0969,46.8508,47.0969,4941352.0456484,0
+VGK.US,D,20170602,000000,47.2742,47.4224,47.1821,47.4069,6501733.6564868,0
+VGK.US,D,20170605,000000,47.1143,47.1578,47.0096,47.088,5524035.6552507,0
+VGK.US,D,20170606,000000,46.8255,46.9321,46.7829,46.9069,17480073.842307,0
+VGK.US,D,20170607,000000,46.965,47.0591,46.6734,46.9321,5168972.7308014,0
+VGK.US,D,20170608,000000,46.6734,46.7664,46.5852,46.7664,16349217.71485,0
+VGK.US,D,20170609,000000,46.5415,46.7092,46.403,46.6007,9876188.4368011,0
+VGK.US,D,20170612,000000,46.3924,46.4456,46.1966,46.3361,8300945.8914689,0
+VGK.US,D,20170613,000000,46.6007,46.7334,46.5415,46.718,7191515.8860111,0
+VGK.US,D,20170614,000000,46.9738,47.0192,46.4669,46.6666,9341914.0555881,0
+VGK.US,D,20170615,000000,45.7761,46.0841,45.7761,46.0435,9799327.6547052,0
+VGK.US,D,20170616,000000,46.3758,46.6404,46.3265,46.6404,5107087.4282815,0
+VGK.US,D,20170619,000000,46.8167,46.8962,46.7576,46.8081,4926171.2104747,0
+VGK.US,D,20170620,000000,46.6404,46.6589,46.186,46.2741,4894746.6443193,0
+VGK.US,D,20170621,000000,46.2469,46.3682,46.1899,46.3167,4951219.4337206,0
+VGK.US,D,20170622,000000,46.2624,46.3836,46.1723,46.2538,3962931.688038,0
+VGK.US,D,20170623,000000,46.28,46.5018,46.1975,46.4166,2658379.8107048,0
+VGK.US,D,20170626,000000,46.7868,46.8304,46.5193,46.5261,3588248.5325263,0
+VGK.US,D,20170627,000000,46.6182,46.7761,46.5261,46.6434,11172203.093728,0
+VGK.US,D,20170628,000000,46.7868,47.0736,46.7712,47.0426,7525531.40959,0
+VGK.US,D,20170629,000000,46.8478,46.8478,46.2984,46.4757,10368013.029712,0
+VGK.US,D,20170630,000000,46.6268,46.6268,46.2198,46.5349,6010452.8947317,0
+VGK.US,D,20170703,000000,46.5261,46.6617,46.5193,46.5261,3623091.9082073,0
+VGK.US,D,20170705,000000,46.4166,46.5503,46.3119,46.5261,6142584.2588346,0
+VGK.US,D,20170706,000000,46.2624,46.5261,46.0755,46.3593,4705293.2061064,0
+VGK.US,D,20170707,000000,46.2886,46.5116,46.185,46.4844,2654974.4163691,0
+VGK.US,D,20170710,000000,46.4408,46.6074,46.3914,46.5861,2903430.9551685,0
+VGK.US,D,20170711,000000,46.3593,46.6345,46.2886,46.6182,3657908.4535085,0
+VGK.US,D,20170712,000000,46.9476,47.089,46.9137,47.0184,3614017.0482713,0
+VGK.US,D,20170713,000000,47.1415,47.2394,47.0184,47.2112,5071408.1830818,0
+VGK.US,D,20170714,000000,47.2858,47.6046,47.2432,47.5706,4256247.5896163,0
+VGK.US,D,20170717,000000,47.498,47.5398,47.4369,47.4893,4653088.5109393,0
+VGK.US,D,20170718,000000,47.4273,47.498,47.3594,47.471,4099345.5935025,0
+VGK.US,D,20170719,000000,47.4893,47.624,47.4554,47.5706,4362930.3386542,0
+VGK.US,D,20170720,000000,47.7567,47.8904,47.6676,47.8275,6043292.2474429,0
+VGK.US,D,20170721,000000,47.5146,47.5882,47.3207,47.5804,4514582.8678025,0
+VGK.US,D,20170724,000000,47.3207,47.4554,47.1899,47.4031,5119810.1879074,0
+VGK.US,D,20170725,000000,47.7481,47.7752,47.471,47.5146,3822595.3874613,0
+VGK.US,D,20170726,000000,47.7083,47.97,47.5997,47.8662,3863832.648992,0
+VGK.US,D,20170727,000000,47.9535,47.9535,47.5222,47.6676,4231135.3862342,0
+VGK.US,D,20170728,000000,47.5474,47.7257,47.4631,47.7171,3476336.9552765,0
+VGK.US,D,20170731,000000,47.7567,47.8857,47.6414,47.8507,2965046.9219546,0
+VGK.US,D,20170801,000000,48.2054,48.3032,48.0795,48.1308,7044822.8493409,0
+VGK.US,D,20170802,000000,48.1802,48.2568,48.0174,48.1725,4512665.5275976,0
+VGK.US,D,20170803,000000,48.1967,48.3314,48.1308,48.2142,8313879.166381,0
+VGK.US,D,20170804,000000,48.283,48.3664,48.123,48.315,6144659.4855041,0
+VGK.US,D,20170807,000000,48.2635,48.3488,48.2471,48.3488,2036544.485618,0
+VGK.US,D,20170808,000000,48.2984,48.3412,47.9864,48.0271,3255607.5499338,0
+VGK.US,D,20170809,000000,47.7083,48.0097,47.6676,48.0009,4943813.2170093,0
+VGK.US,D,20170810,000000,47.6046,47.6414,47.2432,47.2509,4886728.4885652,0
+VGK.US,D,20170811,000000,47.1686,47.2858,47.0552,47.1686,2901903.6874058,0
+VGK.US,D,20170814,000000,47.5474,47.6579,47.498,47.5474,1913625.2291623,0
+VGK.US,D,20170815,000000,47.4273,47.5146,47.2771,47.471,1674820.4034605,0
+VGK.US,D,20170816,000000,47.6414,47.811,47.5882,47.7567,3800198.2121088,0
+VGK.US,D,20170817,000000,47.5706,47.6414,47.1772,47.1869,3996025.9293555,0
+VGK.US,D,20170818,000000,47.1869,47.3285,47.0978,47.2276,2856087.7184,0
+VGK.US,D,20170821,000000,47.2509,47.3459,47.124,47.2509,2930885.6570785,0
+VGK.US,D,20170822,000000,47.3721,47.5222,47.3459,47.498,3109404.6836605,0
+VGK.US,D,20170823,000000,47.3933,47.5474,47.3507,47.5146,2438357.2826714,0
+VGK.US,D,20170824,000000,47.6414,47.6705,47.4273,47.4273,1646539.1194709,0
+VGK.US,D,20170825,000000,47.6676,47.9156,47.6046,47.8197,4342122.3473251,0
+VGK.US,D,20170828,000000,47.8759,47.8808,47.7567,47.7916,2198737.2262043,0
+VGK.US,D,20170829,000000,47.4369,47.6725,47.4292,47.5804,2935579.9415735,0
+VGK.US,D,20170830,000000,47.5398,47.5882,47.4564,47.5077,3469633.4881234,0
+VGK.US,D,20170831,000000,47.6676,47.9021,47.6191,47.8857,3078886.158786,0
+VGK.US,D,20170901,000000,48.1134,48.1473,47.97,47.9786,1999779.6419816,0
+VGK.US,D,20170905,000000,47.9021,48.0097,47.5484,47.6996,3457288.4176874,0
+VGK.US,D,20170906,000000,47.9864,48.1541,47.936,48.0716,3796959.9916767,0
+VGK.US,D,20170907,000000,48.5078,48.5175,48.3605,48.5175,3493209.1363036,0
+VGK.US,D,20170908,000000,48.6289,48.6289,48.4913,48.4913,2377504.9497667,0
+VGK.US,D,20170911,000000,48.7782,48.9817,48.7782,48.8906,2184135.3080676,0
+VGK.US,D,20170912,000000,48.9904,49.0921,48.9739,49.0738,2684420.7579966,0
+VGK.US,D,20170913,000000,48.9817,49.0087,48.7122,48.755,2044277.8265733,0
+VGK.US,D,20170914,000000,48.7461,48.9477,48.721,48.9477,1959900.4104346,0
+VGK.US,D,20170915,000000,48.9904,49.0738,48.8673,48.9904,2584036.9565421,0
+VGK.US,D,20170918,000000,49.1357,49.2084,48.9651,49.0669,3060932.5070728,0
+VGK.US,D,20170919,000000,49.2704,49.3179,49.1784,49.313,2768632.0321693,0
+VGK.US,D,20170920,000000,49.3034,49.4817,48.9051,49.1774,4237092.7624464,0
+VGK.US,D,20170921,000000,49.0659,49.2423,49.0562,49.1678,1869292.154599,0
+VGK.US,D,20170922,000000,49.3285,49.4215,49.2704,49.313,2452599.0545585,0
+VGK.US,D,20170925,000000,49.0911,49.1929,48.846,48.9371,2934894.7349556,0
+VGK.US,D,20170926,000000,48.8023,48.8537,48.6134,48.7606,3976615.1816417,0
+VGK.US,D,20170927,000000,48.6744,48.8963,48.6744,48.8198,2616227.2204542,0
+VGK.US,D,20170928,000000,48.9293,49.1115,48.9051,49.0349,2175939.6590329,0
+VGK.US,D,20170929,000000,49.2258,49.4982,49.1163,49.4215,5036620.5320355,0
+VGK.US,D,20171002,000000,49.2084,49.3615,49.1929,49.2782,4985761.4835998,0
+VGK.US,D,20171003,000000,49.3779,49.4982,49.3431,49.472,3271004.0600822,0
+VGK.US,D,20171004,000000,49.3615,49.4487,49.3431,49.3779,3169122.9170576,0
+VGK.US,D,20171005,000000,49.2607,49.3615,49.2336,49.3218,3088365.5382916,0
+VGK.US,D,20171006,000000,49.1066,49.2704,49.0495,49.2607,2069958.6276157,0
+VGK.US,D,20171009,000000,49.2336,49.3218,49.2084,49.2336,1266691.1158833,0
+VGK.US,D,20171010,000000,49.5233,49.7782,49.4817,49.7694,5227308.1677107,0
+VGK.US,D,20171011,000000,49.751,49.8868,49.7181,49.8799,2715026.9975737,0
+VGK.US,D,20171012,000000,49.751,49.8945,49.694,49.8092,2138606.2177362,0
+VGK.US,D,20171013,000000,49.9729,50.004,49.8422,49.8634,1839341.1954472,0
+VGK.US,D,20171016,000000,49.7869,49.8053,49.6842,49.7268,1691834.9918872,0
+VGK.US,D,20171017,000000,49.5573,49.566,49.4168,49.5059,2168247.5955848,0
+VGK.US,D,20171018,000000,49.6764,49.7694,49.6203,49.7598,4680056.1382655,0
+VGK.US,D,20171019,000000,49.5321,49.658,49.5059,49.6067,3148560.5268958,0
+VGK.US,D,20171020,000000,49.5922,49.5922,49.4613,49.4913,1960908.6135455,0
+VGK.US,D,20171023,000000,49.472,49.5136,49.313,49.3218,2036198.7864961,0
+VGK.US,D,20171024,000000,49.3362,49.4313,49.2782,49.3218,2846611.4347075,0
+VGK.US,D,20171025,000000,49.4565,49.5059,49.099,49.2869,2814247.8052657,0
+VGK.US,D,20171026,000000,49.3362,49.3644,49.1678,49.1774,4497801.4972909,0
+VGK.US,D,20171027,000000,49.0562,49.1678,48.9487,49.1066,2992182.7551222,0
+VGK.US,D,20171030,000000,49.3024,49.4129,49.2704,49.4051,1828558.478655,0
+VGK.US,D,20171031,000000,49.5321,49.7016,49.5039,49.6493,2884012.9838909,0
+VGK.US,D,20171101,000000,49.8015,49.8548,49.5999,49.5999,3918683.2323644,0
+VGK.US,D,20171102,000000,49.5233,49.7268,49.5233,49.7268,2361637.8760374,0
+VGK.US,D,20171103,000000,49.658,49.6677,49.4575,49.6318,4751110.2070499,0
+VGK.US,D,20171106,000000,49.5059,49.7239,49.4817,49.7103,2532259.4835734,0
+VGK.US,D,20171107,000000,49.4565,49.4982,49.1599,49.2869,3004883.8440569,0
+VGK.US,D,20171108,000000,49.2084,49.3615,49.1492,49.313,6391130.576212,0
+VGK.US,D,20171109,000000,48.8799,48.9807,48.7094,48.9545,3602470.6975977,0
+VGK.US,D,20171110,000000,48.8799,48.9458,48.7937,48.8721,1910470.5956821,0
+VGK.US,D,20171113,000000,48.3373,48.6337,48.3032,48.6095,2963007.8131039,0
+VGK.US,D,20171114,000000,48.6337,48.7937,48.5233,48.7772,3146464.6614727,0
+VGK.US,D,20171115,000000,48.4632,48.6337,48.4002,48.5233,2449103.8816449,0
+VGK.US,D,20171116,000000,48.8537,48.9196,48.7858,48.8963,2322111.5671759,0
+VGK.US,D,20171117,000000,48.7606,48.8198,48.6472,48.7452,2041275.9198694,0
+VGK.US,D,20171120,000000,48.9196,48.9807,48.8023,48.8198,2150154.6322851,0
+VGK.US,D,20171121,000000,49.099,49.1996,49.0562,49.126,2202997.064937,0
+VGK.US,D,20171122,000000,49.4051,49.4458,49.126,49.2869,2357287.226789,0
+VGK.US,D,20171124,000000,49.7356,49.7927,49.6764,49.7356,1571459.4618064,0
+VGK.US,D,20171127,000000,49.6842,49.7016,49.3867,49.3867,2457851.617337,0
+VGK.US,D,20171128,000000,49.5824,49.7395,49.4913,49.694,3427966.9405189,0
+VGK.US,D,20171129,000000,49.7782,49.8634,49.4487,49.5136,3677039.5461118,0
+VGK.US,D,20171130,000000,49.7356,49.8538,49.566,49.6232,15551373.035613,0
+VGK.US,D,20171201,000000,49.4129,49.5544,49.1929,49.4215,5975779.7887676,0
+VGK.US,D,20171204,000000,49.6154,49.6493,49.3517,49.3615,4184638.3383612,0
+VGK.US,D,20171205,000000,49.2704,49.3954,49.1347,49.1871,4689655.2225415,0
+VGK.US,D,20171206,000000,49.0437,49.1929,49.0165,49.0728,2298745.4023442,0
+VGK.US,D,20171207,000000,49.0911,49.3431,49.0659,49.2084,8328157.056087,0
+VGK.US,D,20171208,000000,49.4215,49.5388,49.3218,49.4982,2251901.6234117,0
+VGK.US,D,20171211,000000,49.5321,49.6067,49.4913,49.5398,2469999.5876766,0
+VGK.US,D,20171212,000000,49.4817,49.5999,49.4458,49.5824,2696841.1598831,0
+VGK.US,D,20171213,000000,49.6318,49.7694,49.5233,49.6493,3677029.226735,0
+VGK.US,D,20171214,000000,49.7016,49.7559,49.3973,49.4051,3106487.3958462,0
+VGK.US,D,20171215,000000,49.3362,49.441,49.1929,49.3693,5116913.5388467,0
+VGK.US,D,20171218,000000,49.9643,50.1338,49.9556,50.0147,4115956.6942973,0
+VGK.US,D,20171219,000000,50.0728,50.0728,49.8277,49.9808,3267253.9985621,0
+VGK.US,D,20171220,000000,49.9895,50.0069,49.7927,49.8083,3083462.8023858,0
+VGK.US,D,20171221,000000,49.8713,50.1561,49.8625,50.0398,2776440.7045749,0
+VGK.US,D,20171222,000000,49.9643,50.0912,49.9031,50.0912,2917861.5716508,0
+VGK.US,D,20171226,000000,49.9972,50.1852,49.9972,50.066,1174938.4411634,0
+VGK.US,D,20171227,000000,50.1755,50.2899,50.1377,50.2375,1970929.7603317,0
+VGK.US,D,20171228,000000,50.4227,50.4643,50.2947,50.3568,3854395.5789312,0
+VGK.US,D,20171229,000000,50.5505,50.5951,50.3393,50.3819,3728144.1957147,0
+VGK.US,D,20180102,000000,50.5447,50.7376,50.4439,50.7143,3760567.677542,0
+VGK.US,D,20180103,000000,50.7376,50.943,50.7018,50.8936,3789432.0063194,0
+VGK.US,D,20180104,000000,51.3849,51.5719,51.3772,51.4867,5044983.354974,0
+VGK.US,D,20180105,000000,51.6766,51.8636,51.599,51.8384,5707193.2416931,0
+VGK.US,D,20180108,000000,51.7008,51.7095,51.6155,51.694,4099881.1691572,0
+VGK.US,D,20180109,000000,51.6863,51.79,51.5448,51.7765,6217264.5566178,0
+VGK.US,D,20180110,000000,51.727,51.7589,51.5448,51.5816,5881098.474919,0
+VGK.US,D,20180111,000000,51.7357,51.9683,51.727,51.9469,3933468.8354076,0
+VGK.US,D,20180112,000000,52.3569,52.6301,52.3036,52.6117,5683997.3465782,0
+VGK.US,D,20180116,000000,52.7745,52.8511,52.5855,52.6301,6230688.0019268,0
+VGK.US,D,20180117,000000,52.7397,53.0622,52.5769,52.8511,5184960.541239,0
+VGK.US,D,20180118,000000,52.8259,52.9722,52.7135,52.9189,5036016.8484942,0
+VGK.US,D,20180119,000000,53.1563,53.2125,52.9712,53.1845,4809667.5105599,0
+VGK.US,D,20180122,000000,53.2949,53.5624,53.2571,53.5216,5314868.0796468,0
+VGK.US,D,20180123,000000,53.5566,53.6834,53.478,53.6447,5774626.2411672,0
+VGK.US,D,20180124,000000,54.0188,54.0779,53.6447,53.8308,6000847.6188295,0
+VGK.US,D,20180125,000000,54.1176,54.1719,53.4954,53.6108,7700832.8544936,0
+VGK.US,D,20180126,000000,53.9315,54.0944,53.8744,54.0779,4832983.1104454,0
+VGK.US,D,20180129,000000,53.6447,53.6661,53.3957,53.5391,4860413.0458511,0
+VGK.US,D,20180130,000000,53.4567,53.513,53.1476,53.1845,7347050.5647021,0
+VGK.US,D,20180131,000000,53.4654,53.478,53.0798,53.2174,4706924.6995746,0
+VGK.US,D,20180201,000000,53.0556,53.3627,53.012,53.3046,5726168.511707,0
+VGK.US,D,20180202,000000,52.665,52.6727,51.9731,51.9819,6731034.3361788,0
+VGK.US,D,20180205,000000,51.3935,51.6233,49.6659,49.7927,13930361.990409,0
+VGK.US,D,20180206,000000,49.6745,50.9769,49.6299,50.943,17985295.050146,0
+VGK.US,D,20180207,000000,50.4227,50.8093,50.159,50.2947,9257110.4491886,0
+VGK.US,D,20180208,000000,50.3984,50.441,49.0679,49.0756,10564024.431866,0
+VGK.US,D,20180209,000000,49.2384,49.47,48.0077,49.2753,13291180.824901,0
+VGK.US,D,20180212,000000,49.5456,49.9729,49.4254,49.9217,6761887.2088608,0
+VGK.US,D,20180213,000000,49.7249,49.8713,49.5727,49.8005,4017167.2365546,0
+VGK.US,D,20180214,000000,49.5971,50.8412,49.5292,50.8238,5854413.5985164,0
+VGK.US,D,20180215,000000,51.0699,51.2414,50.7289,51.1736,4605158.1016322,0
+VGK.US,D,20180216,000000,51.1397,51.5003,51.1029,51.2241,4033433.670165,0
+VGK.US,D,20180220,000000,50.7221,51.0108,50.7221,50.7221,5207365.9720929,0
+VGK.US,D,20180221,000000,50.8412,51.1698,50.4469,50.4643,4644577.0889752,0
+VGK.US,D,20180222,000000,50.6533,50.9333,50.5001,50.6794,4655580.6404304,0
+VGK.US,D,20180223,000000,50.8238,51.0796,50.7289,51.0457,3933983.7723087,0
+VGK.US,D,20180226,000000,51.1397,51.3509,50.9149,51.3509,4819984.8234596,0
+VGK.US,D,20180227,000000,51.0108,51.0292,50.4915,50.5001,4685170.4213951,0
+VGK.US,D,20180228,000000,50.599,50.6455,49.9459,49.9459,4794993.3567858,0
+VGK.US,D,20180301,000000,49.692,49.8799,49.002,49.4012,8295997.7503053,0
+VGK.US,D,20180302,000000,49.1725,49.4758,48.9071,49.4536,5712620.201939,0
+VGK.US,D,20180305,000000,49.1823,49.818,49.1629,49.7927,7798851.4547912,0
+VGK.US,D,20180306,000000,50.159,50.2415,49.9808,50.1755,5155247.9596906,0
+VGK.US,D,20180307,000000,50.0486,50.3441,49.9391,50.3024,4450078.507457,0
+VGK.US,D,20180308,000000,50.4915,50.5573,50.2288,50.3761,3429158.8285364,0
+VGK.US,D,20180309,000000,50.4643,50.6533,50.3906,50.6533,4935700.1229887,0
+VGK.US,D,20180312,000000,50.6727,50.755,50.5883,50.7221,3451380.5744837,0
+VGK.US,D,20180313,000000,50.8238,50.8771,50.2288,50.287,5880340.000726,0
+VGK.US,D,20180314,000000,50.7143,50.7376,50.2288,50.3906,6094929.3768874,0
+VGK.US,D,20180315,000000,50.348,50.6135,50.3112,50.3984,4876560.8066286,0
+VGK.US,D,20180316,000000,50.3664,50.5593,50.3305,50.3984,4079863.642089,0
+VGK.US,D,20180319,000000,50.3393,50.3568,49.9342,50.1416,3935224.1613971,0
+VGK.US,D,20180320,000000,49.9808,50.1949,49.9459,50.0563,3985622.9656287,0
+VGK.US,D,20180321,000000,50.0301,50.2986,49.9168,50.1416,3982723.2207549,0
+VGK.US,D,20180322,000000,49.47,49.5727,49.0194,49.0194,7500511.0486613,0
+VGK.US,D,20180323,000000,49.3005,49.4139,48.721,48.721,7722903.93754,0
+VGK.US,D,20180326,000000,49.5757,49.7172,49.0408,49.7055,6958079.2001077,0
+VGK.US,D,20180327,000000,49.722,49.8325,48.9671,49.1125,6864337.9814833,0
+VGK.US,D,20180328,000000,49.4313,49.8499,49.2491,49.4313,7638455.3177016,0
+VGK.US,D,20180329,000000,49.814,49.9613,49.5882,49.7734,7636422.4004769,0
+VGK.US,D,20180402,000000,49.8053,49.8548,48.8092,49.1125,8486889.7096405,0
+VGK.US,D,20180403,000000,49.3693,49.4942,49.1222,49.4652,5223569.4575051,0
+VGK.US,D,20180404,000000,48.876,49.6019,48.8566,49.5591,10756229.015926,0
+VGK.US,D,20180405,000000,49.9004,50.1406,49.8838,50.0204,3658091.1064775,0
+VGK.US,D,20180406,000000,50.1144,50.3024,49.7298,49.8596,4795150.2113128,0
+VGK.US,D,20180409,000000,50.3103,50.5583,50.1484,50.2443,4689278.5652893,0
+VGK.US,D,20180410,000000,50.7831,50.9711,50.7153,50.8781,6009599.4822724,0
+VGK.US,D,20180411,000000,50.7241,50.91,50.5845,50.6097,3185878.4891273,0
+VGK.US,D,20180412,000000,50.755,50.9711,50.7307,50.9517,3099589.9244098,0
+VGK.US,D,20180413,000000,51.1426,51.1698,50.8607,50.9983,2379232.4134387,0
+VGK.US,D,20180416,000000,51.2037,51.2114,51.0041,51.0816,2274236.8825035,0
+VGK.US,D,20180417,000000,51.2967,51.5013,51.2521,51.4315,3322301.6820309,0
+VGK.US,D,20180418,000000,51.5622,51.6959,51.5186,51.5971,3276256.6228606,0
+VGK.US,D,20180419,000000,51.6737,51.7289,51.3364,51.4498,3478602.0584786,0
+VGK.US,D,20180420,000000,51.2705,51.3645,51.1291,51.2269,3142177.9923604,0
+VGK.US,D,20180423,000000,51.2037,51.3132,51.0651,51.2366,7072064.9720894,0
+VGK.US,D,20180424,000000,51.2705,51.3374,50.8258,50.9614,3302330.5921582,0
+VGK.US,D,20180425,000000,50.6891,50.8431,50.5088,50.755,2758516.9790545,0
+VGK.US,D,20180426,000000,51.0893,51.1164,50.8693,51.0399,1916217.4566081,0
+VGK.US,D,20180427,000000,50.9614,51.1339,50.8258,51.0893,2128006.1539129,0
+VGK.US,D,20180430,000000,50.9362,51.0816,50.8209,50.8431,3348152.75279,0
+VGK.US,D,20180501,000000,50.7153,50.8113,50.3383,50.5603,5437978.244573,0
+VGK.US,D,20180502,000000,50.9711,51.0041,50.5689,50.5931,5084655.1670479,0
+VGK.US,D,20180503,000000,50.7453,50.8431,50.3654,50.8015,4667961.8286851,0
+VGK.US,D,20180504,000000,50.4061,51.3558,50.3751,51.3558,2825632.1417239,0
+VGK.US,D,20180507,000000,50.9517,51.1329,50.8635,50.9265,6160370.7366441,0
+VGK.US,D,20180508,000000,50.6639,50.8858,50.5603,50.8858,3031241.5962157,0
+VGK.US,D,20180509,000000,51.0138,51.3142,50.9983,51.2114,2734809.2428514,0
+VGK.US,D,20180510,000000,51.2967,51.4847,51.16,51.4769,1909710.0576138,0
+VGK.US,D,20180511,000000,51.5777,51.6834,51.5013,51.5691,2048531.4736799,0
+VGK.US,D,20180514,000000,51.6562,51.724,51.4876,51.5458,3292803.7435195,0
+VGK.US,D,20180515,000000,51.1426,51.3781,50.9896,51.2114,2813529.5766421,0
+VGK.US,D,20180516,000000,51.1164,51.3142,51.0234,51.287,8951566.086132,0
+VGK.US,D,20180517,000000,51.3558,51.5458,51.2967,51.4595,7356330.7802359,0
+VGK.US,D,20180518,000000,51.2608,51.3558,51.1775,51.2269,2596145.71325,0
+VGK.US,D,20180521,000000,51.5691,51.6203,51.4411,51.5874,1859872.6274788,0
+VGK.US,D,20180522,000000,51.7067,51.8054,51.5535,51.5971,2150151.5364721,0
+VGK.US,D,20180523,000000,50.8258,50.8955,50.6,50.8693,4141476.513062,0
+VGK.US,D,20180524,000000,50.8015,50.8335,50.441,50.7453,4007944.8095307,0
+VGK.US,D,20180525,000000,50.3024,50.4061,50.1571,50.3103,3323326.3961446,0
+VGK.US,D,20180529,000000,49.2317,49.4264,48.66,48.8926,6645390.7325097,0
+VGK.US,D,20180530,000000,49.4575,49.9004,49.3024,49.7734,7292700.4711033,0
+VGK.US,D,20180531,000000,49.6522,49.7452,49.2491,49.6086,9688990.8143512,0
+VGK.US,D,20180601,000000,50.0204,50.1068,49.7637,50.0282,4428285.0156458,0
+VGK.US,D,20180604,000000,50.3751,50.41,50.098,50.1406,2869012.7378108,0
+VGK.US,D,20180605,000000,50.1832,50.2424,49.9187,50.0466,5663502.0323653,0
+VGK.US,D,20180606,000000,50.2443,50.6097,50.1338,50.5282,17054528.542546,0
+VGK.US,D,20180607,000000,50.5931,50.6329,50.1241,50.2007,4567190.0186639,0
+VGK.US,D,20180608,000000,50.2191,50.348,50.0282,50.2608,4105444.3451766,0
+VGK.US,D,20180611,000000,50.5186,50.852,50.4731,50.755,3837466.6413318,0
+VGK.US,D,20180612,000000,50.6979,50.7395,50.3984,50.4469,5632737.9063235,0
+VGK.US,D,20180613,000000,50.6639,50.7065,50.3751,50.5689,5246813.8536908,0
+VGK.US,D,20180614,000000,50.5515,50.8015,50.4925,50.5282,3109353.0867767,0
+VGK.US,D,20180615,000000,50.1571,50.1832,49.9701,50.1484,2292762.2276901,0
+VGK.US,D,20180618,000000,49.473,49.7452,49.4215,49.722,3700136.3752097,0
+VGK.US,D,20180619,000000,49.0213,49.3276,48.9323,49.312,5794001.903,0
+VGK.US,D,20180620,000000,49.4652,49.4923,49.2239,49.3209,2713408.9192954,0
+VGK.US,D,20180621,000000,49.1222,49.1463,48.8411,48.8992,4129026.184983,0
+VGK.US,D,20180622,000000,49.598,49.7589,49.3789,49.563,4538033.6515237,0
+VGK.US,D,20180625,000000,49.1715,49.2472,48.751,48.8479,6785751.7995907,0
+VGK.US,D,20180626,000000,48.8837,48.9244,48.6638,48.8023,4372834.8764829,0
+VGK.US,D,20180627,000000,48.9081,49.0999,48.3682,48.3866,6497073.4259352,0
+VGK.US,D,20180628,000000,48.2529,48.5291,48.1666,48.4815,5537959.5903332,0
+VGK.US,D,20180629,000000,49.0562,49.2888,48.8992,48.9962,4421442.2369063,0
+VGK.US,D,20180702,000000,48.3769,48.6676,48.3488,48.6028,3533572.3466215,0
+VGK.US,D,20180703,000000,49.0814,49.1222,48.8072,48.8304,2442717.2193588,0
+VGK.US,D,20180705,000000,49.4332,49.5194,49.3111,49.4856,3861336.3917502,0
+VGK.US,D,20180706,000000,49.5369,49.7966,49.4758,49.7385,3165170.5957528,0
+VGK.US,D,20180709,000000,50.0777,50.0912,49.9031,50.0698,3461510.0747261,0
+VGK.US,D,20180710,000000,50.1125,50.2453,50.0777,50.2104,2766282.3100776,0
+VGK.US,D,20180711,000000,49.5805,49.7181,49.1619,49.2763,4044478.4991274,0
+VGK.US,D,20180712,000000,49.598,49.7946,49.5069,49.7443,2245202.2840093,0
+VGK.US,D,20180713,000000,49.6774,49.8333,49.5679,49.8247,2963500.047376,0
+VGK.US,D,20180716,000000,49.8247,49.9217,49.7317,49.8703,2230831.5199123,0
+VGK.US,D,20180717,000000,49.6406,49.9313,49.6047,49.8247,3190274.5436334,0
+VGK.US,D,20180718,000000,49.815,49.9778,49.7443,49.8703,2428302.0819417,0
+VGK.US,D,20180719,000000,49.598,49.8198,49.5331,49.7288,8498205.9382121,0
+VGK.US,D,20180720,000000,49.7288,50.0825,49.721,50.0155,2257077.822802,0
+VGK.US,D,20180723,000000,49.9313,49.9914,49.815,49.9217,1621877.8728539,0
+VGK.US,D,20180724,000000,50.287,50.4739,50.1174,50.2104,2543815.1216861,0
+VGK.US,D,20180725,000000,50.192,50.6852,49.9565,50.5921,3607319.7727443,0
+VGK.US,D,20180726,000000,50.3218,50.4227,50.2278,50.2685,3580888.7530104,0
+VGK.US,D,20180727,000000,50.4962,50.5825,50.3034,50.3781,2425603.564915,0
+VGK.US,D,20180730,000000,50.6543,50.7425,50.506,50.5253,1990120.7053202,0
+VGK.US,D,20180731,000000,50.847,50.9139,50.5825,50.6639,3206257.1943826,0
+VGK.US,D,20180801,000000,50.4507,50.5669,50.2055,50.3122,7742716.1090105,0
+VGK.US,D,20180802,000000,49.7123,49.9031,49.5989,49.8789,3059953.1982169,0
+VGK.US,D,20180803,000000,49.7734,49.9914,49.721,49.9827,2085695.6771976,0
+VGK.US,D,20180806,000000,49.6318,49.8101,49.5282,49.7123,3375317.4802126,0
+VGK.US,D,20180807,000000,50.2007,50.2366,50.0341,50.0698,2733954.7984545,0
+VGK.US,D,20180808,000000,50.0155,50.1125,49.8789,50.0341,2589917.9693662,0
+VGK.US,D,20180809,000000,50.0698,50.095,49.8431,49.8703,2022016.8669942,0
+VGK.US,D,20180810,000000,48.8479,48.9874,48.6424,48.751,3658682.4067666,0
+VGK.US,D,20180813,000000,48.7259,48.8304,48.4981,48.6028,3992309.9217789,0
+VGK.US,D,20180814,000000,48.6028,48.6551,48.407,48.4815,9229802.2824288,0
+VGK.US,D,20180815,000000,47.7548,47.7732,47.3652,47.6608,7051320.9608962,0
+VGK.US,D,20180816,000000,47.9681,48.2278,47.9583,48.0252,3223948.7339257,0
+VGK.US,D,20180817,000000,47.9138,48.4215,47.9138,48.2966,3470621.0524808,0
+VGK.US,D,20180820,000000,48.5513,48.6899,48.5427,48.6551,2309633.3767796,0
+VGK.US,D,20180821,000000,49.1173,49.348,49.0204,49.189,3306773.0838598,0
+VGK.US,D,20180822,000000,49.3964,49.4807,49.2937,49.3517,2487142.1363752,0
+VGK.US,D,20180823,000000,49.2394,49.3276,48.9874,49.0243,2925938.5478525,0
+VGK.US,D,20180824,000000,49.3276,49.5108,49.2569,49.4506,2557327.3136353,0
+VGK.US,D,20180827,000000,49.7443,50.095,49.7443,50.0698,2729429.7517387,0
+VGK.US,D,20180828,000000,50.2278,50.2617,49.9778,49.9991,2948133.4634204,0
+VGK.US,D,20180829,000000,49.9217,50.2617,49.8751,50.253,2926943.6551504,0
+VGK.US,D,20180830,000000,49.8333,49.912,49.6774,49.7637,2879095.8008577,0
+VGK.US,D,20180831,000000,49.3615,49.5446,49.0339,49.2297,4024389.7683594,0
+VGK.US,D,20180904,000000,48.594,48.8401,48.5145,48.8304,3312795.4721458,0
+VGK.US,D,20180905,000000,48.6803,48.7471,48.3585,48.5243,4842267.4537299,0
+VGK.US,D,20180906,000000,48.4448,48.6028,48.1144,48.3042,3115911.0507172,0
+VGK.US,D,20180907,000000,47.8275,48.0795,47.7908,47.9399,4262844.7671885,0
+VGK.US,D,20180910,000000,48.4186,48.4709,48.3188,48.3769,2552788.8517297,0
+VGK.US,D,20180911,000000,48.0532,48.3934,47.9913,48.3866,3449733.6019504,0
+VGK.US,D,20180912,000000,48.4535,48.7762,48.4399,48.6028,3788166.8507268,0
+VGK.US,D,20180913,000000,49.0156,49.0814,48.7801,48.9506,4088332.7546083,0
+VGK.US,D,20180914,000000,48.9323,49.0107,48.721,48.8401,3702934.9901911,0
+VGK.US,D,20180917,000000,49.1076,49.2035,48.9244,48.9419,3570943.9696123,0
+VGK.US,D,20180918,000000,49.0814,49.3063,49.0814,49.2035,2613177.8446172,0
+VGK.US,D,20180919,000000,49.1522,49.3703,49.1522,49.3209,2479400.5399186,0
+VGK.US,D,20180920,000000,49.9914,50.1823,49.8703,50.1319,3156169.003392,0
+VGK.US,D,20180921,000000,50.0698,50.1465,50.0341,50.0863,2920370.2121448,0
+VGK.US,D,20180924,000000,50.1561,50.192,49.8615,49.8848,2793055.9331205,0
+VGK.US,D,20180925,000000,50.2007,50.2772,50.0698,50.1319,1883581.3956194,0
+VGK.US,D,20180926,000000,49.9817,50.4033,49.9459,50.0698,3245813.4294366,0
+VGK.US,D,20180927,000000,49.9729,50.1531,49.8286,49.8605,3086928.0491068,0
+VGK.US,D,20180928,000000,49.2723,49.5253,49.19,49.2626,6198283.0949778,0
+VGK.US,D,20181001,000000,49.5349,49.567,49.253,49.2985,3221881.7627577,0
+VGK.US,D,20181002,000000,48.9119,49.0738,48.8556,48.9826,3005619.615621,0
+VGK.US,D,20181003,000000,49.3072,49.35,49.0814,49.1396,2942471.2213838,0
+VGK.US,D,20181004,000000,48.7791,48.8595,48.3469,48.5175,2966751.6829978,0
+VGK.US,D,20181005,000000,48.282,48.3062,47.9486,48.1424,4385206.7772985,0
+VGK.US,D,20181008,000000,47.3943,47.6879,47.309,47.6598,4220905.7880371,0
+VGK.US,D,20181009,000000,47.2219,47.7171,47.1598,47.6152,3191240.4372996,0
+VGK.US,D,20181010,000000,47.3798,47.4137,46.5358,46.6424,7102384.3329921,0
+VGK.US,D,20181011,000000,46.6607,46.7489,45.8196,46.0745,10941102.714727,0
+VGK.US,D,20181012,000000,46.4941,46.5358,45.7915,46.2315,7059225.6035059,0
+VGK.US,D,20181015,000000,46.1346,46.3633,46.0484,46.1966,3938590.3421011,0
+VGK.US,D,20181016,000000,46.873,47.092,46.7955,47.0628,3864640.6561935,0
+VGK.US,D,20181017,000000,46.7654,46.8265,46.4243,46.5998,4469423.2111595,0
+VGK.US,D,20181018,000000,46.4069,46.5038,45.6965,45.8371,6402083.562721,0
+VGK.US,D,20181019,000000,45.9689,46.3448,45.9407,46.151,5277170.3643499,0
+VGK.US,D,20181022,000000,46.0658,46.1248,45.7227,45.8196,3291153.6751731,0
+VGK.US,D,20181023,000000,45.152,45.6267,44.8913,45.4591,10491544.22521,0
+VGK.US,D,20181024,000000,45.1713,45.2247,44.1557,44.1723,9798613.5538324,0
+VGK.US,D,20181025,000000,44.6287,44.9698,44.4446,44.7749,9920383.2317154,0
+VGK.US,D,20181026,000000,44.3205,44.8381,43.9387,44.5589,15764342.269621,0
+VGK.US,D,20181029,000000,45.1432,45.2401,44.2459,44.6006,10743131.662924,0
+VGK.US,D,20181030,000000,44.5927,45.0037,44.5405,45.0037,8221342.2190263,0
+VGK.US,D,20181031,000000,45.3912,45.653,45.3283,45.3739,9324793.1775806,0
+VGK.US,D,20181101,000000,45.9602,46.3817,45.7673,46.1075,6741133.9102285,0
+VGK.US,D,20181102,000000,46.4243,46.5552,45.8817,46.151,6813714.214838,0
+VGK.US,D,20181105,000000,46.1608,46.2479,45.9776,46.1433,2547119.3861294,0
+VGK.US,D,20181106,000000,46.0038,46.2402,45.9689,46.2402,3264414.1060736,0
+VGK.US,D,20181107,000000,46.6947,46.8643,46.5552,46.8643,3929196.6134228,0
+VGK.US,D,20181108,000000,46.651,46.7654,46.2198,46.2915,4456838.7311824,0
+VGK.US,D,20181109,000000,46.0745,46.1608,45.8535,46.0822,6066322.0005917,0
+VGK.US,D,20181112,000000,45.5668,45.5822,45.0842,45.1103,3219181.1818557,0
+VGK.US,D,20181113,000000,45.3099,45.7489,45.2499,45.433,5324949.0788184,0
+VGK.US,D,20181114,000000,45.8099,45.8449,45.2585,45.5396,6200720.5317721,0
+VGK.US,D,20181115,000000,44.995,45.5396,44.7421,45.4504,8795889.0000415,0
+VGK.US,D,20181116,000000,45.1432,45.4863,45.0753,45.433,4345688.7239385,0
+VGK.US,D,20181119,000000,45.433,45.4591,44.9165,45.0318,4946988.4892429,0
+VGK.US,D,20181120,000000,44.3728,44.6006,44.1238,44.1975,7856374.7567483,0
+VGK.US,D,20181121,000000,44.6985,44.995,44.6006,44.8467,4071589.5657907,0
+VGK.US,D,20181123,000000,44.3555,44.5764,44.3555,44.4697,2341754.5008672,0
+VGK.US,D,20181126,000000,45.0037,45.1927,44.995,45.1887,4666153.8738742,0
+VGK.US,D,20181127,000000,44.8381,44.9601,44.6713,44.9329,5862937.4037326,0
+VGK.US,D,20181128,000000,44.9504,45.5939,44.7421,45.5744,5489588.5436379,0
+VGK.US,D,20181129,000000,45.3187,45.4785,44.9969,45.3545,5161211.5275289,0
+VGK.US,D,20181130,000000,45.0405,45.1103,44.8467,45.0667,4737697.0811177,0
+VGK.US,D,20181203,000000,45.6801,45.7053,45.4155,45.5986,6538120.8109333,0
+VGK.US,D,20181204,000000,45.4504,45.5134,44.4485,44.494,7737589.4426286,0
+VGK.US,D,20181206,000000,43.6354,44.0066,43.1897,43.9426,8630062.8068927,0
+VGK.US,D,20181207,000000,43.9987,44.1975,43.4096,43.5151,9030431.9231351,0
+VGK.US,D,20181210,000000,43.3311,43.427,42.7351,43.1373,8531635.5592748,0
+VGK.US,D,20181211,000000,43.6285,43.6547,43.0501,43.2942,11734282.003724,0
+VGK.US,D,20181212,000000,43.9523,44.3175,43.9523,44.0938,7576744.4126492,0
+VGK.US,D,20181213,000000,44.0841,44.2159,43.9164,43.9891,6754443.842393,0
+VGK.US,D,20181214,000000,43.4697,43.6364,43.3233,43.3311,6470568.1066885,0
+VGK.US,D,20181217,000000,43.2671,43.2855,42.7526,42.9192,10732620.345741,0
+VGK.US,D,20181218,000000,43.1645,43.2769,42.8486,42.9454,10283996.79176,0
+VGK.US,D,20181219,000000,43.2671,43.4978,42.5074,42.6469,10871795.71643,0
+VGK.US,D,20181220,000000,42.8291,42.9105,42.4115,42.4551,16982060.719143,0
+VGK.US,D,20181221,000000,42.4551,42.6731,41.9027,41.9453,14201753.34409,0
+VGK.US,D,20181224,000000,41.8311,42.1944,41.4104,41.4425,6287657.1533511,0
+VGK.US,D,20181226,000000,41.5597,42.4774,41.2757,42.4774,12196143.254231,0
+VGK.US,D,20181227,000000,41.7525,42.3262,41.4182,42.2806,14838284.493642,0
+VGK.US,D,20181228,000000,42.8011,42.8796,42.5558,42.6868,12180742.616332,0
+VGK.US,D,20181231,000000,42.9774,43.0045,42.6964,42.8834,12153648.060672,0
+VGK.US,D,20190102,000000,42.3078,42.6682,42.207,42.6422,5979346.165381,0
+VGK.US,D,20190103,000000,42.5026,42.5462,42.2409,42.3262,5789545.9961086,0
+VGK.US,D,20190104,000000,42.9339,43.6819,42.926,43.5957,6108646.9244346,0
+VGK.US,D,20190107,000000,43.648,43.9213,43.5346,43.7895,6158248.0408414,0
+VGK.US,D,20190108,000000,44.2033,44.2663,43.9804,44.1432,5638525.012819,0
+VGK.US,D,20190109,000000,44.5927,44.7507,44.4514,44.6985,4710649.9945903,0
+VGK.US,D,20190110,000000,44.5211,44.7818,44.46,44.7507,4621989.0051523,0
+VGK.US,D,20190111,000000,44.5482,44.6713,44.4067,44.5666,7892209.8245373,0
+VGK.US,D,20190114,000000,44.1858,44.46,44.1519,44.3437,5691795.699607,0
+VGK.US,D,20190115,000000,44.2323,44.4465,44.0851,44.398,7286314.840755,0
+VGK.US,D,20190116,000000,44.3883,44.5347,44.3797,44.4775,4016365.4209792,0
+VGK.US,D,20190117,000000,44.2759,44.7693,44.2759,44.6615,5413595.621129,0
+VGK.US,D,20190118,000000,45.1655,45.244,45.0065,45.1917,7012752.2901995,0
+VGK.US,D,20190122,000000,44.7759,44.8903,44.5511,44.6006,7114325.9157962,0
+VGK.US,D,20190123,000000,45.0415,45.1133,44.7595,44.9436,4811797.4299262,0
+VGK.US,D,20190124,000000,44.8845,45.0347,44.7256,44.8845,4941417.057722,0
+VGK.US,D,20190125,000000,45.2886,45.4553,45.2615,45.369,4590922.5213711,0
+VGK.US,D,20190128,000000,45.0415,45.2014,44.962,45.1559,4834736.3725594,0
+VGK.US,D,20190129,000000,45.4911,45.588,45.3409,45.3865,4613595.2240835,0
+VGK.US,D,20190130,000000,45.5288,45.9505,45.3961,45.7993,4178892.5093729,0
+VGK.US,D,20190131,000000,45.6598,45.8711,45.5337,45.747,3900941.1278751,0
+VGK.US,D,20190201,000000,45.7818,45.9602,45.6598,45.7993,4995520.5182159,0
+VGK.US,D,20190204,000000,45.6859,45.9407,45.588,45.9243,3191992.7198664,0
+VGK.US,D,20190205,000000,46.1879,46.3381,46.1356,46.3302,5017132.3889958,0
+VGK.US,D,20190206,000000,46.2499,46.3302,46.1083,46.1618,3194385.7833406,0
+VGK.US,D,20190207,000000,45.7818,45.8186,45.404,45.4746,7331363.0481287,0
+VGK.US,D,20190208,000000,45.184,45.336,45.0065,45.307,3824991.5467485,0
+VGK.US,D,20190211,000000,45.2712,45.3739,45.1461,45.2285,3411804.7326138,0
+VGK.US,D,20190212,000000,45.5288,45.7305,45.5288,45.7305,3506638.7732387,0
+VGK.US,D,20190213,000000,45.8439,45.9407,45.711,45.711,2748444.2353843,0
+VGK.US,D,20190214,000000,45.7034,45.8981,45.6191,45.711,4974225.452303,0
+VGK.US,D,20190215,000000,46.2334,46.4185,46.1307,46.4185,4326595.8130293,0
+VGK.US,D,20190219,000000,46.2751,46.7092,46.2751,46.6734,4004034.7976707,0
+VGK.US,D,20190220,000000,46.6646,47.0542,46.6646,46.903,5686390.4100523,0
+VGK.US,D,20190221,000000,46.8138,46.8508,46.62,46.6908,6737369.4015809,0
+VGK.US,D,20190222,000000,46.8323,46.9379,46.7761,46.8604,3063722.8665528,0
+VGK.US,D,20190225,000000,47.0707,47.1356,46.9196,46.9534,3193580.8719522,0
+VGK.US,D,20190226,000000,47.1133,47.3885,47.1036,47.309,3779397.4443434,0
+VGK.US,D,20190227,000000,47.2209,47.2954,47.0804,47.1133,3694812.6087314,0
+VGK.US,D,20190228,000000,47.1588,47.3497,47.1307,47.1948,2374155.2800655,0
+VGK.US,D,20190301,000000,47.5398,47.6443,47.3721,47.5309,4733468.2005153,0
+VGK.US,D,20190304,000000,47.562,47.6076,47.1588,47.3362,4513107.1969236,0
+VGK.US,D,20190305,000000,47.309,47.4855,47.2296,47.3943,3491334.1055436,0
+VGK.US,D,20190306,000000,47.5212,47.5212,47.2683,47.2993,3077623.0670688,0
+VGK.US,D,20190307,000000,47.0378,47.0707,46.5494,46.5494,4865466.4446578,0
+VGK.US,D,20190308,000000,46.3302,46.5852,46.3022,46.5765,4314628.4317833,0
+VGK.US,D,20190311,000000,46.5765,46.9632,46.5677,46.9632,2672760.8941785,0
+VGK.US,D,20190312,000000,46.9117,47.0281,46.8875,46.9467,2540788.448478,0
+VGK.US,D,20190313,000000,47.2296,47.5261,47.2131,47.5038,3230517.017243,0
+VGK.US,D,20190314,000000,47.6715,47.7984,47.6269,47.6899,3054485.9924014,0
+VGK.US,D,20190315,000000,48.0135,48.2354,48.0087,48.2083,5821191.3969269,0
+VGK.US,D,20190318,000000,48.2878,48.4186,48.2122,48.4119,2651644.3534837,0
+VGK.US,D,20190319,000000,48.7704,48.8033,48.4778,48.5718,3494241.0739811,0
+VGK.US,D,20190320,000000,48.4283,48.8441,48.2083,48.623,4647597.5705572,0
+VGK.US,D,20190321,000000,48.1822,48.4283,48.1385,48.4186,9643981.8206092,0
+VGK.US,D,20190322,000000,47.6715,47.7481,47.246,47.2907,9957650.6290008,0
+VGK.US,D,20190325,000000,47.2645,47.3846,47.1346,47.2993,6622907.90633,0
+VGK.US,D,20190326,000000,47.5329,47.6095,47.3846,47.4583,2876946.2746754,0
+VGK.US,D,20190327,000000,47.6095,47.6957,47.2209,47.5736,5848092.9802417,0
+VGK.US,D,20190328,000000,47.4321,47.4719,47.1772,47.3362,3699577.0649884,0
+VGK.US,D,20190329,000000,47.5736,47.6288,47.309,47.5562,3947900.4838275,0
+VGK.US,D,20190401,000000,48.0446,48.188,47.9844,48.1793,4879638.044783,0
+VGK.US,D,20190402,000000,48.1793,48.3914,48.0978,48.3838,9181537.5253143,0
+VGK.US,D,20190403,000000,48.7007,48.9138,48.658,48.8256,4622216.0314414,0
+VGK.US,D,20190404,000000,48.658,48.755,48.6037,48.6918,3287471.7215398,0
+VGK.US,D,20190405,000000,48.6744,48.8441,48.6744,48.8256,1878368.0464726,0
+VGK.US,D,20190408,000000,48.9061,48.9574,48.755,48.8799,1932941.0386098,0
+VGK.US,D,20190409,000000,48.72,48.7384,48.5601,48.595,2295920.9889209,0
+VGK.US,D,20190410,000000,48.658,48.8353,48.5988,48.7985,2950020.8774325,0
+VGK.US,D,20190411,000000,48.8518,48.9138,48.7103,48.8169,2346234.1423252,0
+VGK.US,D,20190412,000000,49.1086,49.1668,49.0417,49.1377,2757479.8816885,0
+VGK.US,D,20190415,000000,49.2239,49.2501,49.0999,49.2239,2210808.8331557,0
+VGK.US,D,20190416,000000,49.3576,49.3935,49.2423,49.2597,1842383.3477205,0
+VGK.US,D,20190417,000000,49.4923,49.4942,49.314,49.4294,2459739.0313492,0
+VGK.US,D,20190418,000000,49.3237,49.3848,49.2065,49.2956,2603911.0442731,0
+VGK.US,D,20190422,000000,49.2782,49.4109,49.2597,49.3402,1527410.1701045,0
+VGK.US,D,20190423,000000,49.128,49.3091,49.0863,49.2869,2243817.4236461,0
+VGK.US,D,20190424,000000,49.1377,49.1725,48.9177,48.9769,3697036.4344265,0
+VGK.US,D,20190425,000000,48.755,48.9061,48.7007,48.8973,3244800.0666374,0
+VGK.US,D,20190426,000000,48.9138,49.0368,48.8393,49.004,1847484.2156604,0
+VGK.US,D,20190429,000000,49.0136,49.2423,48.9807,49.2065,2960624.0370688,0
+VGK.US,D,20190430,000000,49.2501,49.47,49.1532,49.4197,4102256.6896907,0
+VGK.US,D,20190501,000000,49.473,49.5349,49.0223,49.0223,5137410.9169349,0
+VGK.US,D,20190502,000000,49.0911,49.1086,48.7898,48.8518,4775461.8723636,0
+VGK.US,D,20190503,000000,49.0911,49.3663,49.0659,49.348,3760341.6831906,0
+VGK.US,D,20190506,000000,48.2936,48.9525,48.2849,48.8886,6914150.645114,0
+VGK.US,D,20190507,000000,48.3838,48.4255,47.8498,47.9844,5134190.2394434,0
+VGK.US,D,20190508,000000,48.1348,48.3459,48.0542,48.2229,5445805.4918568,0
+VGK.US,D,20190509,000000,47.683,48.0214,47.5736,47.9292,4966943.0681128,0
+VGK.US,D,20190510,000000,47.9205,48.3294,47.7509,48.3023,6948154.0235255,0
+VGK.US,D,20190513,000000,47.3808,47.4448,47.0794,47.1482,5656943.0364871,0
+VGK.US,D,20190514,000000,47.4224,47.7422,47.405,47.5997,4133438.7504919,0
+VGK.US,D,20190515,000000,47.2374,47.8759,47.2121,47.815,5568419.2947601,0
+VGK.US,D,20190516,000000,47.9758,48.3547,47.9467,48.2229,2274140.9122995,0
+VGK.US,D,20190517,000000,47.9205,48.1162,47.8614,47.9118,3426322.0318609,0
+VGK.US,D,20190520,000000,47.5329,47.7383,47.4554,47.5824,2277656.7239667,0
+VGK.US,D,20190521,000000,47.841,48.0174,47.7296,47.9292,2842847.9579977,0
+VGK.US,D,20190522,000000,47.6996,47.8914,47.6996,47.7597,1758467.2077235,0
+VGK.US,D,20190523,000000,47.1298,47.246,46.9884,47.1938,2966332.7163008,0
+VGK.US,D,20190524,000000,47.654,47.7509,47.5765,47.7422,2257625.7817087,0
+VGK.US,D,20190528,000000,47.683,47.7422,47.2121,47.2121,2798932.8181938,0
+VGK.US,D,20190529,000000,46.7237,46.8118,46.5726,46.7935,3777456.369572,0
+VGK.US,D,20190530,000000,46.9186,47.061,46.8671,47.0435,2539233.318398,0
+VGK.US,D,20190531,000000,46.4214,46.6589,46.2518,46.6172,3520589.5387008,0
+VGK.US,D,20190603,000000,46.7325,47.0067,46.6249,46.9447,5277711.099693,0
+VGK.US,D,20190604,000000,47.3953,47.5562,47.2547,47.5407,4325901.3189724,0
+VGK.US,D,20190605,000000,47.7509,47.7509,47.47,47.5232,2430616.7181524,0
+VGK.US,D,20190606,000000,47.7092,47.8662,47.59,47.7694,4796276.0553189,0
+VGK.US,D,20190607,000000,48.2229,48.5513,48.2229,48.3992,2675205.5545365,0
+VGK.US,D,20190610,000000,48.4157,48.5824,48.3886,48.4709,4448646.1779607,0
+VGK.US,D,20190611,000000,48.8702,48.9438,48.6744,48.7801,3636236.7303433,0
+VGK.US,D,20190612,000000,48.6396,48.7335,48.4612,48.4612,1895277.3772563,0
+VGK.US,D,20190613,000000,48.6309,48.6434,48.4612,48.5145,1708141.6710671,0
+VGK.US,D,20190614,000000,48.1696,48.1793,48.0756,48.1162,2695904.1604719,0
+VGK.US,D,20190617,000000,48.0978,48.2199,48.0242,48.062,7451194.7470534,0
+VGK.US,D,20190618,000000,48.5503,48.8479,48.5503,48.8014,7444504.6950901,0
+VGK.US,D,20190619,000000,48.8198,49.128,48.8014,49.002,3390376.5467404,0
+VGK.US,D,20190620,000000,49.5882,49.6222,49.3034,49.4536,2764494.9940202,0
+VGK.US,D,20190621,000000,49.3257,49.5476,49.2763,49.4168,10005990.717566,0
+VGK.US,D,20190624,000000,49.5515,49.6222,49.4903,49.5253,5364272.0959573,0
+VGK.US,D,20190625,000000,49.5253,49.5515,49.1444,49.1542,10356001.275146,0
+VGK.US,D,20190626,000000,49.3257,49.3799,49.2181,49.2346,1936498.1277841,0
+VGK.US,D,20190627,000000,49.3082,49.3392,49.2346,49.2432,2118113.9993363,0
+VGK.US,D,20190628,000000,49.5155,49.6881,49.4536,49.5786,3539805.2501936,0
+VGK.US,D,20190701,000000,49.9768,50.0214,49.6144,49.7589,2277641.2449016,0
+VGK.US,D,20190702,000000,49.8228,49.9129,49.7714,49.8605,1483392.8684705,0
+VGK.US,D,20190703,000000,50.1736,50.2743,50.1571,50.2471,3660766.9208752,0
+VGK.US,D,20190705,000000,49.7685,49.7908,49.471,49.7404,2753790.7044914,0
+VGK.US,D,20190708,000000,49.5611,49.6144,49.4893,49.5069,2443254.8588887,0
+VGK.US,D,20190709,000000,49.1639,49.3527,49.128,49.2995,1634222.9432899,0
+VGK.US,D,20190710,000000,49.5515,49.6455,49.3712,49.4536,3642882.4089864,0
+VGK.US,D,20190711,000000,49.5708,49.5786,49.2859,49.4254,2130002.9533189,0
+VGK.US,D,20190712,000000,49.3983,49.4448,49.2947,49.4448,1024755.3912679,0
+VGK.US,D,20190715,000000,49.5611,49.6096,49.474,49.5155,1635087.7070635,0
+VGK.US,D,20190716,000000,49.4623,49.5515,49.3354,49.3527,2510000.5878696,0
+VGK.US,D,20190717,000000,49.4893,49.4982,49.2346,49.2346,2729643.3628378,0
+VGK.US,D,20190718,000000,49.1833,49.4671,49.0804,49.4536,2903737.4406588,0
+VGK.US,D,20190719,000000,49.2723,49.3354,49.1542,49.1735,2609417.4637203,0
+VGK.US,D,20190722,000000,49.2898,49.348,49.1938,49.2811,1927209.6567489,0
+VGK.US,D,20190723,000000,49.534,49.6222,49.4448,49.5786,1751595.534729,0
+VGK.US,D,20190724,000000,49.4168,49.5882,49.3983,49.5611,1915862.4700471,0
+VGK.US,D,20190725,000000,49.5155,49.5155,49.065,49.0902,3936689.5128991,0
+VGK.US,D,20190726,000000,49.3082,49.3354,49.2132,49.2811,2243061.0133284,0
+VGK.US,D,20190729,000000,49.4536,49.4893,49.3015,49.3527,1838415.5473505,0
+VGK.US,D,20190730,000000,48.6842,48.721,48.4951,48.5775,4164100.7147035,0
+VGK.US,D,20190731,000000,48.6309,48.7577,47.9254,48.2878,5072767.2450031,0
+VGK.US,D,20190801,000000,48.2335,48.6744,47.9254,48.0978,4772361.9315804,0
+VGK.US,D,20190802,000000,47.9166,48.0077,47.4739,47.655,3794637.0999647,0
+VGK.US,D,20190805,000000,46.9864,47.0241,46.4,46.6444,6386508.5273544,0
+VGK.US,D,20190806,000000,46.995,47.0601,46.5891,46.8972,5402296.9354979,0
+VGK.US,D,20190807,000000,46.6791,47.1492,46.5804,47.0784,5413660.6332026,0
+VGK.US,D,20190808,000000,47.3033,47.684,47.2315,47.5028,5088325.7693668,0
+VGK.US,D,20190809,000000,47.3681,47.4409,47.1346,47.2751,2476732.9810224,0
+VGK.US,D,20190812,000000,47.1026,47.2751,46.871,46.9321,2730365.7192122,0
+VGK.US,D,20190813,000000,46.7712,47.4476,46.7257,47.313,5871076.2961951,0
+VGK.US,D,20190814,000000,46.3652,46.4533,45.9669,45.9669,4845276.5839975,0
+VGK.US,D,20190815,000000,45.9669,46.1248,45.7498,45.9582,6103912.3943702,0
+VGK.US,D,20190816,000000,46.2024,46.5716,46.2024,46.5532,4654515.6807473,0
+VGK.US,D,20190819,000000,47.0338,47.0939,46.8895,46.8972,2662872.8673527,0
+VGK.US,D,20190820,000000,46.8148,46.8381,46.5988,46.6627,2697981.4510167,0
+VGK.US,D,20190821,000000,47.3594,47.3594,47.1492,47.2141,3596274.943782,0
+VGK.US,D,20190822,000000,47.2394,47.3082,46.9418,47.1211,2120047.850544,0
+VGK.US,D,20190823,000000,47.0426,47.3846,46.5629,46.5629,6554364.5419148,0
+VGK.US,D,20190826,000000,46.9059,46.9583,46.7043,46.871,5030272.0514435,0
+VGK.US,D,20190827,000000,47.1123,47.1957,46.8972,46.8972,3427735.7864791,0
+VGK.US,D,20190828,000000,46.6715,46.9864,46.5339,46.8148,3297980.9748475,0
+VGK.US,D,20190829,000000,47.2848,47.3594,47.1395,47.2751,4207107.7493512,0
+VGK.US,D,20190830,000000,47.6647,47.6744,47.2751,47.4932,3164082.9334407,0
+VGK.US,D,20190903,000000,47.1211,47.34,47.0784,47.3033,2935833.7982421,0
+VGK.US,D,20190904,000000,47.8904,48.0882,47.8314,48.0882,3162268.7870037,0
+VGK.US,D,20190905,000000,48.4408,48.5503,48.2966,48.3236,8424468.8314661,0
+VGK.US,D,20190906,000000,48.4506,48.5591,48.4215,48.4584,2436272.7685628,0
+VGK.US,D,20190909,000000,48.531,48.531,48.3963,48.4778,2470192.5600223,0
+VGK.US,D,20190910,000000,48.3692,48.6396,48.283,48.531,3283052.9644047,0
+VGK.US,D,20190911,000000,48.6037,48.8198,48.5688,48.7927,3152285.8219115,0
+VGK.US,D,20190912,000000,48.7307,49.1687,48.6842,49.1086,5290122.2141403,0
+VGK.US,D,20190913,000000,49.2995,49.408,49.2084,49.2626,5382247.4183617,0
+VGK.US,D,20190916,000000,48.9186,48.9458,48.7355,48.8014,2776375.6925012,0
+VGK.US,D,20190917,000000,48.7404,49.0398,48.6842,49.0116,2917692.3338717,0
+VGK.US,D,20190918,000000,48.9458,49.0804,48.721,48.9826,2130427.0797043,0
+VGK.US,D,20190919,000000,49.2432,49.2898,49.1183,49.1377,2640158.8871331,0
+VGK.US,D,20190920,000000,49.191,49.2733,48.9545,48.9641,2955131.0328115,0
+VGK.US,D,20190923,000000,48.6221,48.8393,48.5814,48.8393,3156033.8195562,0
+VGK.US,D,20190924,000000,48.8294,48.8934,48.5388,48.5669,5544406.1050046,0
+VGK.US,D,20190925,000000,48.1764,48.3478,47.9671,48.2839,5327035.6568022,0
+VGK.US,D,20190926,000000,48.5486,48.6531,48.4332,48.53,3517663.9953851,0
+VGK.US,D,20190927,000000,48.6657,48.7567,48.4312,48.53,3984048.2287328,0
+VGK.US,D,20190930,000000,48.5766,48.7927,48.5766,48.7016,3136471.3770038,0
+VGK.US,D,20191001,000000,48.5388,48.5533,48.0863,48.1666,7480883.5940351,0
+VGK.US,D,20191002,000000,47.3924,47.4118,46.8962,46.966,6372313.1926627,0
+VGK.US,D,20191003,000000,47.0222,47.313,46.7945,47.313,3894264.4911016,0
+VGK.US,D,20191004,000000,47.377,47.7131,47.3217,47.6957,2908407.9905872,0
+VGK.US,D,20191007,000000,47.686,47.938,47.686,47.6957,4045476.3828616,0
+VGK.US,D,20191008,000000,47.3497,47.3846,47.0978,47.1482,4153372.6906083,0
+VGK.US,D,20191009,000000,47.4942,47.6211,47.3973,47.5571,5136822.7124588,0
+VGK.US,D,20191010,000000,47.6017,48.0028,47.5494,48.0028,4726463.4075605,0
+VGK.US,D,20191011,000000,48.9371,49.2511,48.9099,49.0408,6215571.1468891,0
+VGK.US,D,20191014,000000,48.7646,48.9371,48.7394,48.8566,2213336.048528,0
+VGK.US,D,20191015,000000,49.0126,49.6318,48.9797,49.4837,5129310.2061665,0
+VGK.US,D,20191016,000000,49.4661,49.6745,49.4197,49.5476,2559680.1315401,0
+VGK.US,D,20191017,000000,49.9197,49.9653,49.6269,49.7831,2275128.4766569,0
+VGK.US,D,20191018,000000,49.7549,49.91,49.6028,49.8382,1984814.4817825,0
+VGK.US,D,20191021,000000,50.1561,50.2114,50.0234,50.065,2735687.421815,0
+VGK.US,D,20191022,000000,50.0108,50.2239,49.8343,49.8577,3693520.6227592,0
+VGK.US,D,20191023,000000,49.9459,50.1513,49.9061,50.1465,2027653.3105887,0
+VGK.US,D,20191024,000000,50.4013,50.4013,50.1465,50.2734,2877986.4678543,0
+VGK.US,D,20191025,000000,50.1009,50.3015,50.065,50.2637,5402653.9859343,0
+VGK.US,D,20191028,000000,50.409,50.5467,50.348,50.5205,1766580.3017441,0
+VGK.US,D,20191029,000000,50.2637,50.4915,50.2201,50.4535,2086284.9136114,0
+VGK.US,D,20191030,000000,50.3829,50.7376,50.1678,50.7279,4071171.6310314,0
+VGK.US,D,20191031,000000,50.5728,50.5728,50.3568,50.5728,3732712.5838131,0
+VGK.US,D,20191101,000000,50.7637,50.9546,50.754,50.9546,4299603.4191988,0
+VGK.US,D,20191104,000000,51.3093,51.3742,51.1183,51.2114,2304117.6698933,0
+VGK.US,D,20191105,000000,51.0903,51.1183,50.9643,51.099,3769534.1840218,0
+VGK.US,D,20191106,000000,51.1455,51.1969,50.9973,51.0729,3002028.4725033,0
+VGK.US,D,20191107,000000,51.2996,51.3191,51.1272,51.1833,4155958.7264281,0
+VGK.US,D,20191108,000000,50.9924,51.1272,50.8742,51.1272,2168446.7595566,0
+VGK.US,D,20191111,000000,50.9168,51.1183,50.9013,51.1183,1203725.374615,0
+VGK.US,D,20191112,000000,51.1183,51.2153,51.0195,51.0816,3511797.4296886,0
+VGK.US,D,20191113,000000,50.8461,51.0283,50.8461,50.9924,2269369.2324787,0
+VGK.US,D,20191114,000000,50.8189,50.9741,50.7637,50.9546,12164857.999662,0
+VGK.US,D,20191115,000000,51.0729,51.2725,51.037,51.2725,5577086.5393134,0
+VGK.US,D,20191118,000000,51.2114,51.4004,51.1407,51.3548,2621451.9209154,0
+VGK.US,D,20191119,000000,51.538,51.5632,51.1969,51.2725,2808988.0189235,0
+VGK.US,D,20191120,000000,50.9827,51.0651,50.7929,50.9459,3745265.0737222,0
+VGK.US,D,20191121,000000,50.8916,50.9168,50.7114,50.8829,3583128.0577705,0
+VGK.US,D,20191122,000000,51.099,51.1087,50.8645,50.9643,4713375.3419967,0
+VGK.US,D,20191125,000000,51.192,51.382,51.192,51.382,3557475.1190455,0
+VGK.US,D,20191126,000000,51.3645,51.4721,51.3461,51.445,2111204.1446478,0
+VGK.US,D,20191127,000000,51.4547,51.5709,51.4266,51.538,1861111.9846294,0
+VGK.US,D,20191129,000000,51.3191,51.3955,51.2192,51.2279,1367681.6966921,0
+VGK.US,D,20191202,000000,51.1455,51.1736,50.7405,50.9265,5169158.4795834,0
+VGK.US,D,20191203,000000,50.4633,50.7279,50.3103,50.692,2856447.8646494,0
+VGK.US,D,20191204,000000,50.9924,51.1736,50.9546,51.1455,2493043.7879529,0
+VGK.US,D,20191205,000000,51.2725,51.2811,51.0457,51.1553,3014095.951704,0
+VGK.US,D,20191206,000000,51.5099,51.5632,51.4188,51.5632,2083281.9749699,0
+VGK.US,D,20191209,000000,51.4643,51.5593,51.3326,51.3374,1922908.5405091,0
+VGK.US,D,20191210,000000,51.2996,51.4818,51.1881,51.382,2463910.1234417,0
+VGK.US,D,20191211,000000,51.3645,51.6921,51.3548,51.6562,2702026.6467125,0
+VGK.US,D,20191212,000000,51.7008,52.0768,51.6562,52.0535,3565482.9554229,0
+VGK.US,D,20191213,000000,52.571,52.8908,52.3985,52.5904,5969748.1130426,0
+VGK.US,D,20191216,000000,53.2804,53.3637,53.2008,53.2706,3420244.9508781,0
+VGK.US,D,20191217,000000,52.9635,53.0032,52.8811,52.8908,3948795.1737939,0
+VGK.US,D,20191218,000000,52.8346,52.8811,52.7076,52.79,3877012.5570091,0
+VGK.US,D,20191219,000000,52.7348,52.854,52.667,52.854,1821914.8638872,0
+VGK.US,D,20191220,000000,52.9722,53.0371,52.8986,52.9073,2108197.0782555,0
+VGK.US,D,20191223,000000,53.0468,53.103,53.0187,53.0982,1854602.5217598,0
+VGK.US,D,20191224,000000,53.1273,53.1369,53.0187,53.0711,1046368.2939855,0
+VGK.US,D,20191226,000000,53.2028,53.3569,53.1544,53.3384,1395577.0359904,0
+VGK.US,D,20191227,000000,53.6661,53.6942,53.5149,53.5837,1992756.2741486,0
+VGK.US,D,20191230,000000,53.603,53.6312,53.1544,53.1641,3576171.7658866,0
+VGK.US,D,20191231,000000,53.2533,53.5372,53.0759,53.5372,2525605.5494289,0
+VGK.US,D,20200102,000000,53.822,53.9867,53.7213,53.9867,3189875.1837523,0
+VGK.US,D,20200103,000000,53.263,53.5982,53.2435,53.3114,3469268.1821856,0
+VGK.US,D,20200106,000000,53.1641,53.5196,53.1641,53.511,2752450.2174483,0
+VGK.US,D,20200107,000000,53.3734,53.3734,53.1932,53.2435,3387297.2447108,0
+VGK.US,D,20200108,000000,53.1466,53.5285,53.1418,53.383,5865161.2294276,0
+VGK.US,D,20200109,000000,53.4296,53.447,53.2823,53.4383,2519663.6522818,0
+VGK.US,D,20200110,000000,53.3734,53.447,53.103,53.1835,4364595.8860656,0
+VGK.US,D,20200113,000000,53.2203,53.447,53.1224,53.447,3464190.0168746,0
+VGK.US,D,20200114,000000,53.292,53.5372,53.2726,53.4858,3333338.2554918,0
+VGK.US,D,20200115,000000,53.4858,53.5933,53.4015,53.5022,1829231.3020207,0
+VGK.US,D,20200116,000000,53.5837,53.7581,53.5022,53.7581,2091391.9731774,0
+VGK.US,D,20200117,000000,53.9576,53.9674,53.822,53.9674,1665586.6251222,0
+VGK.US,D,20200121,000000,53.7765,53.7948,53.5749,53.5749,2461150.722092,0
+VGK.US,D,20200122,000000,53.7397,53.7522,53.5749,53.6312,2961623.9846783,0
+VGK.US,D,20200123,000000,53.3298,53.4664,53.0468,53.4102,9531693.586107,0
+VGK.US,D,20200124,000000,53.6661,53.6661,53.1466,53.2203,3369123.7902722,0
+VGK.US,D,20200127,000000,52.2309,52.3966,52.1232,52.1232,2723454.8325858,0
+VGK.US,D,20200128,000000,52.3326,52.6805,52.2832,52.6621,3052648.1113978,0
+VGK.US,D,20200129,000000,52.7434,52.8763,52.6068,52.7251,1684887.9874422,0
+VGK.US,D,20200130,000000,52.3054,52.7251,52.2405,52.6979,3789705.4698039,0
+VGK.US,D,20200131,000000,52.2881,52.3133,51.7202,51.885,4781312.9589951,0
+VGK.US,D,20200203,000000,51.885,52.1631,51.8752,51.9023,2117586.6791832,0
+VGK.US,D,20200204,000000,52.6979,52.8259,52.6573,52.7715,2235138.8277783,0
+VGK.US,D,20200205,000000,53.2726,53.3734,53.1544,53.292,4880876.369996,0
+VGK.US,D,20200206,000000,53.3569,53.4199,53.2823,53.383,1722365.9000138,0
+VGK.US,D,20200207,000000,53.0556,53.1175,52.8637,52.8714,2814241.6136396,0
+VGK.US,D,20200210,000000,52.854,53.0711,52.8346,53.038,3568396.1154866,0
+VGK.US,D,20200211,000000,53.3482,53.5196,53.3298,53.4296,5792137.1916168,0
+VGK.US,D,20200212,000000,53.7115,53.7581,53.5701,53.7581,4312564.5564283,0
+VGK.US,D,20200213,000000,53.3114,53.5149,53.1738,53.4015,2162717.4415711,0
+VGK.US,D,20200214,000000,53.476,53.5022,53.2726,53.4102,1604685.7911467,0
+VGK.US,D,20200218,000000,53.1175,53.2726,53.0933,53.1835,1803672.2696243,0
+VGK.US,D,20200219,000000,53.4015,53.5285,53.3656,53.5285,4801926.9460409,0
+VGK.US,D,20200220,000000,53.3569,53.5022,52.9809,53.2106,3024885.89206,0
+VGK.US,D,20200221,000000,53.1175,53.1738,52.917,53.038,2951940.2815127,0
+VGK.US,D,20200224,000000,50.7337,51.1639,50.7075,50.7511,4328333.5960782,0
+VGK.US,D,20200225,000000,50.7995,50.817,49.5737,49.6019,6993306.4566047,0
+VGK.US,D,20200226,000000,50.0118,50.3819,49.5922,49.6455,7676105.5638652,0
+VGK.US,D,20200227,000000,48.8702,49.409,48.0833,48.1027,13116976.329749,0
+VGK.US,D,20200228,000000,47.0057,47.8197,46.558,47.7548,16581021.875348,0
+VGK.US,D,20200302,000000,47.9108,48.5784,47.3905,48.5513,13860251.112661,0
+VGK.US,D,20200303,000000,49.126,49.6086,47.8197,48.1395,9745115.8407552,0
+VGK.US,D,20200304,000000,49.126,49.8683,48.7055,49.8005,11384666.678274,0
+VGK.US,D,20200305,000000,48.504,48.7966,47.9467,48.1211,8827293.9593809,0
+VGK.US,D,20200306,000000,47.3353,47.7636,46.9476,47.4621,7929563.9045876,0
+VGK.US,D,20200309,000000,44.4299,45.1248,43.2517,43.3709,12696024.184591,0
+VGK.US,D,20200310,000000,44.9872,45.1296,43.3156,44.9049,16589181.406564,0
+VGK.US,D,20200311,000000,43.6248,43.771,41.9347,42.3282,15428023.461146,0
+VGK.US,D,20200312,000000,39.0673,39.1564,36.9373,37.5313,11197480.407139,0
+VGK.US,D,20200313,000000,39.9627,40.0034,37.2591,39.8717,9034886.7980889,0
+VGK.US,D,20200316,000000,34.4254,36.5177,33.9507,35.1736,9499963.5663992,0
+VGK.US,D,20200317,000000,35.3015,36.7018,34.7356,36.6438,9332267.5021788,0
+VGK.US,D,20200318,000000,34.2239,35.0476,33.1551,33.942,12961047.450865,0
+VGK.US,D,20200319,000000,33.9235,35.4866,33.7327,34.7734,11570076.984666,0
+VGK.US,D,20200320,000000,35.7328,36.1785,34.2618,34.2976,8796369.8829992,0
+VGK.US,D,20200323,000000,34.6514,35.0486,33.9624,34.1194,11332100.80492,0
+VGK.US,D,20200324,000000,36.6349,37.4393,36.1785,37.2097,13493398.300247,0
+VGK.US,D,20200325,000000,37.7794,39.2678,37.1175,38.6147,10182670.831206,0
+VGK.US,D,20200326,000000,38.7272,40.581,38.7174,40.5102,7612546.4584325,0
+VGK.US,D,20200327,000000,38.7174,39.8678,38.3667,39.1671,10801126.5604,0
+VGK.US,D,20200330,000000,39.0305,39.8484,38.8367,39.8202,7807273.0981774,0
+VGK.US,D,20200331,000000,39.5916,40.1701,39.2999,39.8039,7803293.9464929,0
+VGK.US,D,20200401,000000,38.6438,38.9936,38.0187,38.0566,7305795.7602309,0
+VGK.US,D,20200402,000000,38.0653,39.0488,38.0373,38.7805,8594323.7093078,0
+VGK.US,D,20200403,000000,38.2484,38.327,37.668,37.9713,5559863.4994759,0
+VGK.US,D,20200406,000000,39.2591,39.985,39.1205,39.8484,8765523.2019433,0
+VGK.US,D,20200407,000000,41.0994,41.1643,39.9985,40.0877,8623997.0772244,0
+VGK.US,D,20200408,000000,40.3726,40.7951,40.0519,40.6953,5202686.1347254,0
+VGK.US,D,20200409,000000,41.3194,41.8494,41.1168,41.7147,6523115.4051646,0
+VGK.US,D,20200413,000000,41.4938,41.6973,40.8144,41.1459,7045315.0836132,0
+VGK.US,D,20200414,000000,41.7341,42.1053,41.6508,41.8446,5803037.5493042,0
+VGK.US,D,20200415,000000,40.3726,40.487,40.0325,40.1333,6119644.2842637,0
+VGK.US,D,20200416,000000,40.4452,40.5199,39.8202,40.2544,6745891.1429218,0
+VGK.US,D,20200417,000000,41.4298,41.6846,41.0906,41.6149,4987800.5924505,0
+VGK.US,D,20200420,000000,41.1082,41.7108,41.0161,41.0161,6395698.9643103,0
+VGK.US,D,20200421,000000,40.3542,40.7583,40.0615,40.1787,5914498.169789,0
+VGK.US,D,20200422,000000,40.8329,40.8697,40.61,40.8242,4178989.5115146,0
+VGK.US,D,20200423,000000,40.8504,41.4667,40.4404,40.5762,5396900.9333823,0
+VGK.US,D,20200424,000000,40.9327,41.1643,40.5925,41.1459,3799430.4504767,0
+VGK.US,D,20200427,000000,41.3097,41.7623,41.2708,41.6876,4001115.445981,0
+VGK.US,D,20200428,000000,42.4977,42.5152,41.8901,41.8901,5213408.9991324,0
+VGK.US,D,20200429,000000,42.8369,43.2924,42.7719,43.1605,4604869.1590825,0
+VGK.US,D,20200430,000000,42.5889,42.7632,42.142,42.3688,6080791.8307057,0
+VGK.US,D,20200501,000000,41.7786,41.9318,41.3475,41.4841,4871036.844241,0
+VGK.US,D,20200504,000000,41.1915,41.4667,40.989,41.4667,5185732.4306218,0
+VGK.US,D,20200505,000000,41.5781,41.7623,41.2815,41.3194,6691062.2302406,0
+VGK.US,D,20200506,000000,41.6508,41.6876,41.0529,41.0529,5567406.9638985,0
+VGK.US,D,20200507,000000,41.679,41.9667,41.5132,41.77,4490519.1131007,0
+VGK.US,D,20200508,000000,42.2477,42.4977,42.2138,42.4794,4150091.1287938,0
+VGK.US,D,20200511,000000,42.0006,42.3591,41.9182,42.2477,2890500.7760694,0
+VGK.US,D,20200512,000000,42.4328,42.489,41.7147,41.7147,5541157.5651958,0
+VGK.US,D,20200513,000000,41.8252,41.8543,40.9608,41.1915,8301454.6367439,0
+VGK.US,D,20200514,000000,40.1787,40.8677,39.8987,40.8242,8122973.7918559,0
+VGK.US,D,20200515,000000,40.7244,41.0198,40.5568,40.8968,4144404.120253,0
+VGK.US,D,20200518,000000,42.0103,42.8756,42.0006,42.7448,5282581.8455308,0
+VGK.US,D,20200519,000000,42.4706,42.6577,42.1101,42.1101,5560724.135499,0
+VGK.US,D,20200520,000000,42.9755,43.2779,42.832,43.0947,5410809.3893996,0
+VGK.US,D,20200521,000000,43.1121,43.2342,42.5889,42.709,5879580.4945954,0
+VGK.US,D,20200522,000000,42.4977,42.6858,42.3224,42.6528,3644295.1316669,0
+VGK.US,D,20200526,000000,43.8961,44.0705,43.7526,43.8041,5013099.5765521,0
+VGK.US,D,20200527,000000,44.3079,44.3912,43.8263,44.3361,4538533.1093596,0
+VGK.US,D,20200528,000000,44.8613,45.3002,44.7585,44.7953,4154969.0981953,0
+VGK.US,D,20200529,000000,44.9059,44.9708,44.37,44.8428,7519989.9042618,0
+VGK.US,D,20200601,000000,45.1645,45.8535,45.0996,45.8535,4504593.7110842,0
+VGK.US,D,20200602,000000,46.1384,46.3652,46.0387,46.3603,5809429.3712787,0
+VGK.US,D,20200603,000000,47.0591,47.8304,47.0126,47.6463,8096473.6322977,0
+VGK.US,D,20200604,000000,47.3905,47.8769,47.3245,47.6385,7288746.0859231,0
+VGK.US,D,20200605,000000,48.6502,48.8886,48.3459,48.4933,8320837.5221405,0
+VGK.US,D,20200608,000000,48.7326,49.0804,48.437,49.0804,6387932.6013494,0
+VGK.US,D,20200609,000000,48.0145,48.4176,47.9312,48.2083,7944101.8425883,0
+VGK.US,D,20200610,000000,48.3459,48.5214,47.8498,47.9962,5120975.2455454,0
+VGK.US,D,20200611,000000,46.6811,46.8284,45.0909,45.183,8112302.5243329,0
+VGK.US,D,20200612,000000,46.5425,46.654,45.2935,46.0387,6750124.1512749,0
+VGK.US,D,20200615,000000,45.2935,46.5891,45.1549,46.4796,5571474.8622232,0
+VGK.US,D,20200616,000000,47.3343,47.4544,46.4243,46.9844,7206165.2732809,0
+VGK.US,D,20200617,000000,47.3633,47.4254,46.9747,47.1307,3518890.9692836,0
+VGK.US,D,20200618,000000,46.7092,46.9931,46.6084,46.7916,3724385.8786933,0
+VGK.US,D,20200619,000000,47.3633,47.4544,46.4418,46.5425,3778673.0240937,0
+VGK.US,D,20200622,000000,46.9107,47.2636,46.7208,47.2083,3577913.6766862,0
+VGK.US,D,20200623,000000,47.8004,47.8828,47.4379,47.4942,7923109.1344148,0
+VGK.US,D,20200624,000000,46.9011,46.9844,46.0318,46.1608,4910039.9606999,0
+VGK.US,D,20200625,000000,46.2276,46.9389,45.9524,46.8836,4175299.3023798,0
+VGK.US,D,20200626,000000,46.8003,46.8003,46.0173,46.0939,5279370.4554783,0
+VGK.US,D,20200629,000000,46.4854,46.716,46.2179,46.623,4052919.7493294,0
+VGK.US,D,20200630,000000,46.2703,46.8197,46.1424,46.6054,6225733.6691371,0
+VGK.US,D,20200701,000000,46.6424,47.0601,46.5861,46.9563,5483632.1993634,0
+VGK.US,D,20200702,000000,47.5591,47.7908,47.309,47.4012,3228790.5855086,0
+VGK.US,D,20200706,000000,48.1531,48.3275,47.9854,48.2442,4009473.1092311,0
+VGK.US,D,20200707,000000,47.8556,47.9942,47.4845,47.5038,2458138.4960114,0
+VGK.US,D,20200708,000000,47.6608,48.1144,47.5785,48.1144,4238575.656889,0
+VGK.US,D,20200709,000000,48.0504,48.0591,47.0784,47.4186,5516462.2646354,0
+VGK.US,D,20200710,000000,47.5765,47.9012,47.4137,47.874,5030373.1813359,0
+VGK.US,D,20200713,000000,48.2258,48.5214,47.4942,47.5949,4490130.0725963,0
+VGK.US,D,20200714,000000,47.7267,48.4845,47.6657,48.3924,4946050.4578941,0
+VGK.US,D,20200715,000000,49.1241,49.2792,48.7577,48.9661,5503260.6859272,0
+VGK.US,D,20200716,000000,48.7898,49.005,48.6793,48.8092,5732372.5210242,0
+VGK.US,D,20200717,000000,48.938,49.1377,48.8043,49.1047,2830947.6527007,0
+VGK.US,D,20200720,000000,49.2811,49.5321,49.0863,49.5049,2710301.7549484,0
+VGK.US,D,20200721,000000,49.7628,49.8984,49.5408,49.6232,4360712.7045852,0
+VGK.US,D,20200722,000000,49.7172,49.9653,49.6707,49.9303,2277871.3670037,0
+VGK.US,D,20200723,000000,49.7724,49.9391,49.3324,49.4575,6249223.6664901,0
+VGK.US,D,20200724,000000,49.0863,49.253,48.9614,49.096,4110583.3948106,0
+VGK.US,D,20200727,000000,49.4671,49.753,49.3925,49.6512,4204242.0584208,0
+VGK.US,D,20200728,000000,49.4487,49.7172,49.3461,49.4022,4980943.3665835,0
+VGK.US,D,20200729,000000,49.753,50.1241,49.6328,50.0505,3261804.3356872,0
+VGK.US,D,20200730,000000,48.8189,49.3742,48.3557,49.3557,6886309.9985127,0
+VGK.US,D,20200731,000000,49.253,49.2723,47.9758,48.3081,6761483.7212289,0
+VGK.US,D,20200803,000000,48.8556,49.2723,48.717,49.2626,4785491.2746513,0
+VGK.US,D,20200804,000000,48.8926,49.4342,48.8285,49.4294,2593354.3218323,0
+VGK.US,D,20200805,000000,49.9207,50.0689,49.6755,49.7433,6549822.9841962,0
+VGK.US,D,20200806,000000,49.5224,49.8664,49.3557,49.7986,4640639.2147978,0
+VGK.US,D,20200807,000000,49.2626,49.564,49.19,49.5505,2357577.2012764,0
+VGK.US,D,20200810,000000,49.5505,49.6328,49.3742,49.6328,4262961.3761461,0
+VGK.US,D,20200811,000000,50.41,50.4846,49.753,49.8277,7433504.2394479,0
+VGK.US,D,20200812,000000,50.7724,51.1145,50.6794,50.91,6044207.5761629,0
+VGK.US,D,20200813,000000,50.91,51.036,50.5137,50.6707,3158335.0405771,0
+VGK.US,D,20200814,000000,50.1891,50.3287,50.0224,50.1523,2803315.4575102,0
+VGK.US,D,20200817,000000,50.5137,50.6329,50.4944,50.596,2029580.9701703,0
+VGK.US,D,20200818,000000,50.8839,50.9236,50.41,50.5409,2256806.4231928,0
+VGK.US,D,20200819,000000,50.8113,50.8558,50.2434,50.3103,2943313.2825287,0
+VGK.US,D,20200820,000000,49.8083,50.253,49.7395,50.2084,2926574.2214619,0
+VGK.US,D,20200821,000000,49.4022,49.8422,49.3838,49.818,2967316.1529074,0
+VGK.US,D,20200824,000000,50.6707,50.6707,50.3287,50.5593,3135486.9084594,0
+VGK.US,D,20200825,000000,50.9188,50.9188,50.2617,50.6049,3187432.5872696,0
+VGK.US,D,20200826,000000,50.6609,51.0593,50.596,51.0593,3595039.714382,0
+VGK.US,D,20200827,000000,51.1048,51.1329,50.2453,50.4565,4480209.0237648,0
+VGK.US,D,20200828,000000,50.7724,50.8607,50.504,50.8558,2719920.4460405,0
+VGK.US,D,20200831,000000,50.7356,50.91,50.3568,50.3926,5151106.7937908,0
+VGK.US,D,20200901,000000,50.4197,50.5137,50.1241,50.3383,4389342.7835099,0
+VGK.US,D,20200902,000000,50.7172,51.1329,50.5282,51.0961,6958933.6445047,0
+VGK.US,D,20200903,000000,51.0225,51.0495,49.5961,49.7821,12163237.857509,0
+VGK.US,D,20200904,000000,50.0689,50.1891,48.971,49.9943,10664715.750748,0
+VGK.US,D,20200908,000000,49.253,49.7482,49.0592,49.253,11817671.855505,0
+VGK.US,D,20200909,000000,50.2434,50.6426,50.1793,50.4293,6743888.1518897,0
+VGK.US,D,20200910,000000,50.7085,50.8189,49.6901,49.7347,7624633.5444491,0
+VGK.US,D,20200911,000000,50.3189,50.4663,49.9021,50.1793,6723343.3046683,0
+VGK.US,D,20200914,000000,50.5767,50.6097,50.3006,50.348,2762515.7375548,0
+VGK.US,D,20200915,000000,50.9285,50.9479,50.5767,50.7085,2907373.9890343,0
+VGK.US,D,20200916,000000,50.8839,51.0865,50.5767,50.6609,3297290.6085413,0
+VGK.US,D,20200917,000000,50.3829,50.8316,50.3568,50.7628,4773288.6116149,0
+VGK.US,D,20200918,000000,50.5679,50.6609,50.1571,50.3568,5298973.1436002,0
+VGK.US,D,20200921,000000,48.9148,48.9148,48.2181,48.784,7753678.3829586,0
+VGK.US,D,20200922,000000,48.7567,48.7888,48.1947,48.6735,3077166.9506153,0
+VGK.US,D,20200923,000000,48.8498,48.8683,47.9274,47.9661,4039305.39555,0
+VGK.US,D,20200924,000000,48.03,48.3664,47.6598,47.9932,5130173.9380026,0
+VGK.US,D,20200925,000000,47.4806,48.1656,47.342,48.1338,3350653.1377826,0
+VGK.US,D,20200928,000000,48.9244,49.0465,48.8421,49.0282,3235933.6581122,0
+VGK.US,D,20200929,000000,49.0282,49.222,48.7743,48.9807,1861971.5887148,0
+VGK.US,D,20200930,000000,49.0194,49.2966,48.6647,48.8228,7696020.9291034,0
+VGK.US,D,20201001,000000,49.2035,49.2646,48.8963,49.2035,3246480.0611763,0
+VGK.US,D,20201002,000000,48.6174,49.3344,48.6174,49.1861,3681842.1840629,0
+VGK.US,D,20201005,000000,49.6503,50.0698,49.6503,50.0698,2485926.5137912,0
+VGK.US,D,20201006,000000,50.1261,50.1358,49.2918,49.3808,3544318.945595,0
+VGK.US,D,20201007,000000,49.7724,49.8877,49.6222,49.7986,3936549.169375,0
+VGK.US,D,20201008,000000,50.0698,50.2647,50.0331,50.2647,3498233.6408554,0
+VGK.US,D,20201009,000000,50.6097,50.7977,50.5176,50.7491,3545898.8421793,0
+VGK.US,D,20201012,000000,50.9082,51.132,50.8568,51.0941,1853008.178048,0
+VGK.US,D,20201013,000000,50.5079,50.5079,50.163,50.2841,2919125.6953057,0
+VGK.US,D,20201014,000000,50.4798,50.5534,50.0738,50.1445,2997502.3938497,0
+VGK.US,D,20201015,000000,48.9807,49.442,48.9428,49.3712,4413257.939186,0
+VGK.US,D,20201016,000000,49.6891,49.9856,49.6425,49.7337,3067080.7917554,0
+VGK.US,D,20201019,000000,50.005,50.1068,49.4274,49.503,4109154.1611272,0
+VGK.US,D,20201020,000000,50.0873,50.2501,49.8567,49.8925,3927312.2952236,0
+VGK.US,D,20201021,000000,49.6406,49.8761,49.3527,49.3527,3910311.1219867,0
+VGK.US,D,20201022,000000,49.2782,49.4933,49.0282,49.3712,4753703.4664336,0
+VGK.US,D,20201023,000000,49.8083,49.8373,49.4506,49.8277,2504624.1925698,0
+VGK.US,D,20201026,000000,49.0728,49.1202,48.3236,48.6454,4451431.3777522,0
+VGK.US,D,20201027,000000,48.4864,48.5243,47.9564,48.0204,4888547.7946906,0
+VGK.US,D,20201028,000000,46.495,46.6715,46.0755,46.1685,9563083.0663814,0
+VGK.US,D,20201029,000000,46.0755,46.5221,45.7857,46.3275,8211127.0679567,0
+VGK.US,D,20201030,000000,46.2508,46.3371,45.8331,46.1781,6029502.4642585,0
+VGK.US,D,20201102,000000,46.717,46.8905,46.4612,46.8391,5522162.688366,0
+VGK.US,D,20201103,000000,47.8721,48.4206,47.844,48.2258,4630768.7309125,0
+VGK.US,D,20201104,000000,48.5892,49.3712,48.3567,48.8963,7249913.239181,0
+VGK.US,D,20201105,000000,50.0427,50.2278,49.7724,50.0873,6956439.4511382,0
+VGK.US,D,20201106,000000,50.3955,50.4604,50.1541,50.256,4270713.2919795,0
+VGK.US,D,20201109,000000,52.6311,52.6864,51.6727,51.727,9764873.3195288,0
+VGK.US,D,20201110,000000,52.5294,52.761,52.3054,52.4818,10526523.816665,0
+VGK.US,D,20201111,000000,52.8065,52.9761,52.6864,52.9383,4511690.3464924,0
+VGK.US,D,20201112,000000,52.5933,52.7794,52.0914,52.2192,5028099.8226323,0
+VGK.US,D,20201113,000000,52.6776,53.0632,52.6582,53.041,5511415.0574548,0
+VGK.US,D,20201116,000000,53.637,53.6554,53.2823,53.5991,4734641.5136546,0
+VGK.US,D,20201117,000000,53.4694,53.7018,53.2726,53.5894,2687640.4035505,0
+VGK.US,D,20201118,000000,53.7194,53.8414,53.2823,53.292,2335304.8903828,0
+VGK.US,D,20201119,000000,53.2823,53.6824,53.134,53.6641,4448173.5505044,0
+VGK.US,D,20201120,000000,53.5517,53.729,53.4742,53.637,2805746.7026784,0
+VGK.US,D,20201123,000000,53.8414,53.8832,53.3249,53.5798,3011278.7618444,0
+VGK.US,D,20201124,000000,53.952,54.4277,53.9064,54.4084,10767289.323954,0
+VGK.US,D,20201125,000000,54.168,54.513,54.0886,54.418,3804141.2459745,0
+VGK.US,D,20201127,000000,54.3987,54.7262,54.3987,54.6709,4055744.1627527,0
+VGK.US,D,20201130,000000,54.8463,54.8734,53.7387,53.7484,5207335.0139626,0
+VGK.US,D,20201201,000000,54.6234,55.1274,54.6002,55.1089,5634971.0194576,0
+VGK.US,D,20201202,000000,54.8288,55.169,54.7727,55.0605,6004034.2423777,0
+VGK.US,D,20201203,000000,55.3114,55.4985,55.1089,55.2281,4440710.5772207,0
+VGK.US,D,20201204,000000,55.6933,55.8445,55.577,55.7224,4061773.7746023,0
+VGK.US,D,20201207,000000,55.4423,55.5993,55.3018,55.3957,3821913.2766565,0
+VGK.US,D,20201208,000000,55.2475,55.6109,55.2378,55.5915,2706604.3222499,0
+VGK.US,D,20201209,000000,55.8707,55.8746,55.2145,55.5644,5921036.5269137,0
+VGK.US,D,20201210,000000,55.1274,55.6807,55.1274,55.5082,3631331.9305621,0
+VGK.US,D,20201211,000000,55.0054,55.2098,54.8007,55.1351,2734295.337888,0
+VGK.US,D,20201214,000000,55.5818,55.6254,55.1545,55.201,1971491.1344282,0
+VGK.US,D,20201215,000000,55.5276,55.955,55.3783,55.955,3137053.3898539,0
+VGK.US,D,20201216,000000,56.1138,56.3192,55.8988,56.2253,2598542.9044748,0
+VGK.US,D,20201217,000000,56.737,56.8861,56.6148,56.6904,3138421.7392142,0
+VGK.US,D,20201218,000000,56.644,56.6537,56.3096,56.393,4037055.7714131,0
+VGK.US,D,20201221,000000,54.7717,55.7553,54.5595,55.6254,6095097.582729,0
+VGK.US,D,20201222,000000,55.5218,55.5993,55.3531,55.5218,2865846.7530162,0
+VGK.US,D,20201223,000000,56.1119,56.3232,56.0276,56.2611,3016121.645365,0
+VGK.US,D,20201224,000000,56.3735,56.4395,56.1787,56.4027,1550885.72033,0
+VGK.US,D,20201228,000000,56.9549,57.0383,56.6963,56.7864,2072613.8032599,0
+VGK.US,D,20201229,000000,57.4792,57.5364,57.0383,57.1973,2196608.3387756,0
+VGK.US,D,20201230,000000,57.3949,57.5267,57.0761,57.1236,2659507.7185863,0
+VGK.US,D,20201231,000000,56.9549,56.9549,56.299,56.4491,5469232.5410115,0
+VGK.US,D,20210104,000000,57.9482,58.0365,56.8523,57.1799,4554478.6103524,0
+VGK.US,D,20210105,000000,57.2457,57.8261,57.1934,57.6954,3058559.0504146,0
+VGK.US,D,20210106,000000,58.0141,58.7215,57.9385,58.3785,5279618.120521,0
+VGK.US,D,20210107,000000,58.4357,58.6237,58.3418,58.5578,2414343.0609781,0
+VGK.US,D,20210108,000000,58.8107,58.8708,58.2486,58.83,5406469.0595281,0
+VGK.US,D,20210111,000000,57.5927,58.0577,57.5927,57.9008,2738257.9785696,0
+VGK.US,D,20210112,000000,57.8911,58.2012,57.6528,58.1741,3530938.8416685,0
+VGK.US,D,20210113,000000,58.0316,58.1838,57.8407,57.9958,2061921.8969832,0
+VGK.US,D,20210114,000000,58.0694,58.5288,58.0694,58.4066,3227856.6819105,0
+VGK.US,D,20210115,000000,57.677,57.771,57.1285,57.3949,2790030.29185,0
+VGK.US,D,20210119,000000,57.9385,57.9482,57.6294,57.9095,3227468.6733437,0
+VGK.US,D,20210120,000000,58.0694,58.2855,57.9143,58.2768,2741548.8278232,0
+VGK.US,D,20210121,000000,58.4453,58.5006,58.0888,58.4909,2187483.9458311,0
+VGK.US,D,20210122,000000,57.9385,58.2205,57.9008,58.0694,3468675.8499587,0
+VGK.US,D,20210125,000000,57.4696,57.7234,57.0955,57.6954,2564869.7461202,0
+VGK.US,D,20210126,000000,57.9482,58.0141,57.7098,57.9289,2584759.3129164,0
+VGK.US,D,20210127,000000,56.6749,57.1799,56.1865,56.5518,6830782.4640239,0
+VGK.US,D,20210128,000000,56.9549,57.3804,56.8891,57.0383,6585911.9086538,0
+VGK.US,D,20210129,000000,56.5141,56.6361,55.6672,55.9434,12693251.368051,0
+VGK.US,D,20210201,000000,56.7108,56.7485,56.4201,56.6749,3308176.5191012,0
+VGK.US,D,20210202,000000,57.0286,57.3019,56.8435,57.2738,3592234.9077746,0
+VGK.US,D,20210203,000000,57.2553,57.3949,57.0286,57.331,4688694.4885639,0
+VGK.US,D,20210204,000000,57.1799,57.3853,57.1139,57.3756,2324177.5064063,0
+VGK.US,D,20210205,000000,57.6382,57.7806,57.3949,57.7515,2133968.6898135,0
+VGK.US,D,20210208,000000,58.0045,58.1169,57.7321,57.9095,2281061.0863648,0
+VGK.US,D,20210209,000000,58.0045,58.3048,57.9191,58.2486,3656853.8132022,0
+VGK.US,D,20210210,000000,58.4163,58.4822,57.771,57.986,2717981.4351444,0
+VGK.US,D,20210211,000000,58.3223,58.4453,58.114,58.4453,2381782.3314398,0
+VGK.US,D,20210212,000000,58.2768,58.801,58.2575,58.801,1526376.1685516,0
+VGK.US,D,20210216,000000,59.3524,59.5133,59.2031,59.3621,2763185.4651074,0
+VGK.US,D,20210217,000000,58.7526,58.8339,58.4502,58.7457,5067539.4487288,0
+VGK.US,D,20210218,000000,58.4909,58.5898,58.1169,58.5753,3275928.4666792,0
+VGK.US,D,20210219,000000,58.8466,59.0123,58.5946,58.6973,2494529.7782085,0
+VGK.US,D,20210222,000000,58.5946,58.9115,58.519,58.519,3081952.0456259,0
+VGK.US,D,20210223,000000,58.3882,58.6654,57.8087,58.5482,3538427.6133941,0
+VGK.US,D,20210224,000000,58.4822,59.0636,58.3001,59.0259,2180721.6582304,0
+VGK.US,D,20210225,000000,59.2507,59.3621,57.9677,58.0413,4203856.1137294,0
+VGK.US,D,20210226,000000,58.0413,58.0413,57.2641,57.3853,6855406.5608845,0
+VGK.US,D,20210301,000000,58.0413,58.4211,57.958,58.3882,2981795.2704604,0
+VGK.US,D,20210302,000000,58.5288,58.7409,58.3979,58.5849,3125398.6857241,0
+VGK.US,D,20210303,000000,58.3601,58.6382,58.0597,58.1915,5378115.539901,0
+VGK.US,D,20210304,000000,58.2205,58.46,57.1973,57.5083,7699823.619445,0
+VGK.US,D,20210305,000000,57.9191,57.9482,57.0625,57.9095,5328153.245307,0
+VGK.US,D,20210308,000000,57.7418,58.2631,57.6149,57.8358,10009548.838678,0
+VGK.US,D,20210309,000000,58.6334,58.866,58.5714,58.7361,3902927.6079042,0
+VGK.US,D,20210310,000000,59.083,59.176,58.801,59.1286,4188252.1841078,0
+VGK.US,D,20210311,000000,59.4475,59.7042,59.2933,59.6732,2783953.2108672,0
+VGK.US,D,20210312,000000,59.1208,59.649,59.0636,59.6344,3655968.4106748,0
+VGK.US,D,20210315,000000,59.429,59.5511,59.0161,59.5511,2597429.4437207,0
+VGK.US,D,20210316,000000,59.6732,59.7139,59.5317,59.6248,6318279.9039309,0
+VGK.US,D,20210317,000000,59.3718,60.0095,59.2836,59.9358,3611869.5859644,0
+VGK.US,D,20210318,000000,59.522,59.8873,59.1577,59.1935,3097769.5863467,0
+VGK.US,D,20210319,000000,59.054,59.3408,58.7913,59.2313,3913136.5673478,0
+VGK.US,D,20210322,000000,59.27,59.5675,59.2323,59.4396,2674134.4032273,0
+VGK.US,D,20210323,000000,59.0917,59.144,58.5268,58.5733,2436450.2618432,0
+VGK.US,D,20210324,000000,58.5927,58.867,58.4377,58.4705,2537437.7468391,0
+VGK.US,D,20210325,000000,58.2835,58.8,58.1421,58.771,4798313.1002943,0
+VGK.US,D,20210326,000000,58.9891,59.553,58.9745,59.553,2789425.576371,0
+VGK.US,D,20210329,000000,59.2138,59.4115,59.0589,59.3272,2107586.1711504,0
+VGK.US,D,20210330,000000,59.1684,59.426,59.1111,59.3834,2513401.8544547,0
+VGK.US,D,20210331,000000,59.4115,59.5723,59.2323,59.2894,3561209.7015004,0
+VGK.US,D,20210401,000000,59.7507,60.3253,59.7071,60.2401,3811085.1546064,0
+VGK.US,D,20210405,000000,60.8137,61.3273,60.6442,61.275,6792535.7578826,0
+VGK.US,D,20210406,000000,60.6257,60.7624,60.5259,60.7197,3839196.1688793,0
+VGK.US,D,20210407,000000,60.8234,60.994,60.71,60.8516,3059649.8085397,0
+VGK.US,D,20210408,000000,61.1539,61.3554,61.0018,61.275,2314958.1751955,0
+VGK.US,D,20210409,000000,61.1722,61.3729,61.1394,61.3506,2381892.7487714,0
+VGK.US,D,20210412,000000,61.1248,61.1801,60.9359,61.0686,3547818.2462595,0
+VGK.US,D,20210413,000000,61.1345,61.4543,61.1074,61.4446,5289184.1827915,0
+VGK.US,D,20210414,000000,61.492,61.6617,61.3681,61.4727,3128380.9856121,0
+VGK.US,D,20210415,000000,61.8574,62.0096,61.7741,62.0096,2759960.6598652,0
+VGK.US,D,20210416,000000,62.3294,62.7432,62.2732,62.7432,6017216.2142701,0
+VGK.US,D,20210419,000000,62.8652,62.8836,62.5648,62.7809,4469907.1899303,0
+VGK.US,D,20210420,000000,62.122,62.1413,61.5095,61.6791,5607361.526896,0
+VGK.US,D,20210421,000000,61.4824,62.2635,61.4252,62.2441,5134690.7292171,0
+VGK.US,D,20210422,000000,62.3196,62.3759,61.8767,62.0271,4728642.8599353,0
+VGK.US,D,20210423,000000,62.1791,62.7664,62.1743,62.6404,2018272.9971002,0
+VGK.US,D,20210426,000000,62.7625,62.8749,62.7043,62.8284,3065296.571511,0
+VGK.US,D,20210427,000000,62.6598,62.8749,62.5745,62.8468,2695765.8808231,0
+VGK.US,D,20210428,000000,62.7334,63.1299,62.6608,63.0445,2905884.9029656,0
+VGK.US,D,20210429,000000,63.2606,63.2606,62.6307,63.0629,5035938.4212307,0
+VGK.US,D,20210430,000000,62.6685,62.7479,61.9272,62.122,4520921.0290176,0
+VGK.US,D,20210503,000000,62.7528,62.9689,62.621,62.9225,3657901.2299448,0
+VGK.US,D,20210504,000000,62.1036,62.2353,61.5009,61.8671,6011698.4435085,0
+VGK.US,D,20210505,000000,62.5173,62.7945,62.5173,62.7625,6353125.3434872,0
+VGK.US,D,20210506,000000,62.7897,63.2315,62.5648,63.2315,5263852.1766841,0
+VGK.US,D,20210507,000000,63.4593,64.1919,63.3924,64.1919,4776763.145775,0
+VGK.US,D,20210510,000000,64.2112,64.2209,63.6376,63.7025,4920569.8527612,0
+VGK.US,D,20210511,000000,62.6123,63.0677,62.5454,62.9689,8361715.6693594,0
+VGK.US,D,20210512,000000,62.6501,63.0067,62.1316,62.2635,10309563.047721,0
+VGK.US,D,20210513,000000,62.338,62.8934,62.3196,62.7712,11234879.892447,0
+VGK.US,D,20210514,000000,63.374,63.9767,63.3353,63.9293,6983645.4560678,0
+VGK.US,D,20210517,000000,63.6647,63.9293,63.6085,63.9012,7028409.8805802,0
+VGK.US,D,20210518,000000,64.25,64.2771,63.9389,63.9584,4654095.6821125,0
+VGK.US,D,20210519,000000,63.0067,63.5572,62.7189,63.2606,8412615.9953023,0
+VGK.US,D,20210520,000000,63.7121,64.3111,63.6472,64.2403,5915602.343104,0
+VGK.US,D,20210521,000000,64.3431,64.3857,64.0513,64.2771,4592787.2327544,0
+VGK.US,D,20210524,000000,64.4371,64.7675,64.3614,64.6909,3454853.0447686,0
+VGK.US,D,20210525,000000,64.8886,64.9448,64.6017,64.7199,6895978.2226133,0
+VGK.US,D,20210526,000000,64.5397,64.6822,64.4273,64.531,4947777.9215662,0
+VGK.US,D,20210527,000000,64.7006,64.8237,64.503,64.7288,5634466.4019334,0
+VGK.US,D,20210528,000000,64.8421,65.0873,64.7811,64.8886,3794628.8444633,0
+VGK.US,D,20210601,000000,65.6425,65.6696,65.312,65.3867,5364771.5537932,0
+VGK.US,D,20210602,000000,65.2665,65.5437,65.2142,65.4817,3910605.2242248,0
+VGK.US,D,20210603,000000,65.0107,65.0776,64.8324,65.0204,5838677.5808722,0
+VGK.US,D,20210604,000000,65.4158,65.5573,65.312,65.5573,2671350.2353734,0
+VGK.US,D,20210607,000000,65.7356,65.877,65.6696,65.8577,3259925.1771765,0
+VGK.US,D,20210608,000000,65.9342,65.9342,65.7085,65.848,3525377.7295245,0
+VGK.US,D,20210609,000000,65.8955,65.9342,65.7085,65.7356,8725107.3628038,0
+VGK.US,D,20210610,000000,65.689,65.943,65.6425,65.8199,4862105.4236422,0
+VGK.US,D,20210611,000000,65.9526,66.037,65.7666,66.037,3265424.37306,0
+VGK.US,D,20210614,000000,66.0282,66.2065,65.9623,66.2065,2392513.4513482,0
+VGK.US,D,20210615,000000,66.1775,66.2298,66.037,66.2153,3762580.9879507,0
+VGK.US,D,20210616,000000,66.1871,66.2627,65.4109,65.5659,4073961.9905113,0
+VGK.US,D,20210617,000000,65.0873,65.2084,64.6628,64.9643,4581026.2390438,0
+VGK.US,D,20210618,000000,63.8914,64.0319,63.5523,63.6938,5883239.7455998,0
+VGK.US,D,20210621,000000,64.065,64.6715,63.9797,64.6455,6533282.0551635,0
+VGK.US,D,20210622,000000,64.4176,64.8081,64.2694,64.6638,3744475.641399,0
+VGK.US,D,20210623,000000,64.7307,64.7403,64.1832,64.2645,2944524.7773621,0
+VGK.US,D,20210624,000000,64.7791,64.9303,64.7219,64.8827,5005598.4215744,0
+VGK.US,D,20210625,000000,64.9971,65.0348,64.8827,65.0155,2264443.793944,0
+VGK.US,D,20210628,000000,64.7887,64.8081,64.4176,64.5116,3696716.5337464,0
+VGK.US,D,20210629,000000,64.6551,64.6928,64.4447,64.5495,1565098.5979623,0
+VGK.US,D,20210630,000000,63.9883,64.2074,63.7606,63.9971,4433077.3342202,0
+VGK.US,D,20210701,000000,64.2268,64.3886,64.0688,64.3789,3827648.786268,0
+VGK.US,D,20210702,000000,64.3595,64.5591,64.1512,64.5591,3729834.5096306,0
+VGK.US,D,20210706,000000,64.6173,64.6269,63.8982,64.1512,5552045.5396312,0
+VGK.US,D,20210707,000000,64.3983,64.6173,64.156,64.5495,4119226.9047974,0
+VGK.US,D,20210708,000000,63.5891,63.8411,63.3274,63.7219,5696843.9387254,0
+VGK.US,D,20210709,000000,64.188,64.7307,64.1783,64.7307,4486090.0365889,0
+VGK.US,D,20210712,000000,64.7403,65.064,64.69,65.0446,5050190.5124947,0
+VGK.US,D,20210713,000000,64.7219,64.8402,64.5359,64.6357,2981720.9709477,0
+VGK.US,D,20210714,000000,64.8081,64.8353,64.5979,64.7403,4608549.0488405,0
+VGK.US,D,20210715,000000,64.1124,64.2694,63.8081,64.0455,5699623.9788286,0
+VGK.US,D,20210716,000000,64.0736,64.0736,63.5223,63.6172,4648604.7417305,0
+VGK.US,D,20210719,000000,62.3914,62.5135,62.0328,62.3235,12302477.208334,0
+VGK.US,D,20210720,000000,62.0376,62.7994,61.9475,62.6937,10019710.328988,0
+VGK.US,D,20210721,000000,63.3701,63.9224,63.3226,63.8933,4352452.0434768,0
+VGK.US,D,20210722,000000,64.2268,64.2364,63.7799,63.9971,4170812.437358,0
+VGK.US,D,20210723,000000,64.5397,64.6832,64.3886,64.5495,2469602.2916707,0
+VGK.US,D,20210726,000000,64.5785,64.8169,64.5785,64.7985,3752171.8325977,0
+VGK.US,D,20210727,000000,64.5688,64.7006,64.3032,64.6551,6229605.4993031,0
+VGK.US,D,20210728,000000,64.6075,65.0553,64.5591,64.9885,2865558.8424042,0
+VGK.US,D,20210729,000000,65.5776,65.6542,65.4545,65.4914,2483236.2522659,0
+VGK.US,D,20210730,000000,65.3771,65.4875,65.0446,65.188,3295147.273985,0
+VGK.US,D,20210802,000000,65.6261,65.7579,65.3964,65.4914,5882197.4885456,0
+VGK.US,D,20210803,000000,65.8247,66.0039,65.5776,65.9682,3087241.7581608,0
+VGK.US,D,20210804,000000,66.158,66.2918,65.8867,65.9109,3058536.3477857,0
+VGK.US,D,20210805,000000,66.1959,66.3287,66.1765,66.253,2189552.9808745,0
+VGK.US,D,20210806,000000,66.0631,66.1213,65.8189,65.8915,3939842.0825039,0
+VGK.US,D,20210809,000000,65.9488,65.9488,65.8064,65.8431,2783964.5621817,0
+VGK.US,D,20210810,000000,65.9488,66.0253,65.877,66.0253,9931988.4028367,0
+VGK.US,D,20210811,000000,66.2821,66.4827,66.2288,66.4827,3520940.3975112,0
+VGK.US,D,20210812,000000,66.4439,66.5001,66.3122,66.4633,1714896.735104,0
+VGK.US,D,20210813,000000,66.6998,66.977,66.6717,66.9672,2161792.825412,0
+VGK.US,D,20210816,000000,66.473,66.6241,66.2337,66.6058,3363431.6220432,0
+VGK.US,D,20210817,000000,66.1677,66.2724,65.7529,66.0728,4845306.5101901,0
+VGK.US,D,20210818,000000,66.1213,66.3867,65.8722,65.8915,2424056.6903365,0
+VGK.US,D,20210819,000000,65.0059,65.3392,64.9158,65.1212,6245457.0939672,0
+VGK.US,D,20210820,000000,64.9971,65.5108,64.9643,65.4914,2571345.1550465,0
+VGK.US,D,20210823,000000,65.7966,66.1396,65.7773,66.0631,2928943.5503694,0
+VGK.US,D,20210824,000000,65.8915,66.158,65.8199,66.1115,3419788.8344246,0
+VGK.US,D,20210825,000000,66.0826,66.2337,65.9633,66.1959,3152995.7950336,0
+VGK.US,D,20210826,000000,65.9963,66.0786,65.7529,65.8064,3019011.0708619,0
+VGK.US,D,20210827,000000,65.9206,66.5874,65.8915,66.5486,2342510.9111848,0
+VGK.US,D,20210830,000000,66.5099,66.6436,66.4013,66.5486,2561851.3284135,0
+VGK.US,D,20210831,000000,66.5292,66.5583,66.1765,66.3674,5026640.6627564,0
+VGK.US,D,20210901,000000,66.7958,67.0477,66.7289,66.8335,4085974.7770152,0
+VGK.US,D,20210902,000000,67.1291,67.2715,67.0524,67.1755,2904853.9972258,0
+VGK.US,D,20210903,000000,66.8529,67.0613,66.724,66.939,5421573.5313137,0
+VGK.US,D,20210907,000000,66.9585,67.0341,66.6523,66.6814,4436936.7811341,0
+VGK.US,D,20210908,000000,66.224,66.3287,65.8673,65.9865,2841244.3268468,0
+VGK.US,D,20210909,000000,65.9109,66.1765,65.7491,65.787,3632138.9058259,0
+VGK.US,D,20210910,000000,66.1861,66.2153,65.5727,65.597,4183886.0557944,0
+VGK.US,D,20210913,000000,66.13,66.13,65.7443,65.9778,4762376.902613,0
+VGK.US,D,20210914,000000,66.224,66.253,65.7394,65.8064,6126344.6556038,0
+VGK.US,D,20210915,000000,65.7016,65.816,65.4332,65.816,4450660.5203071,0
+VGK.US,D,20210916,000000,65.6261,65.816,65.4061,65.787,5802910.6209699,0
+VGK.US,D,20210917,000000,65.5011,65.5776,64.5397,64.7403,6498694.6000266,0
+VGK.US,D,20210920,000000,63.2955,63.6783,62.9447,63.4777,6966380.1067856,0
+VGK.US,D,20210921,000000,64.3198,64.4817,64.0513,64.1377,8447191.067187,0
+VGK.US,D,20210922,000000,64.7403,65.3044,64.6977,64.75,7230523.1302207,0
+VGK.US,D,20210923,000000,65.4486,65.7356,65.4197,65.6212,6175812.6520502,0
+VGK.US,D,20210924,000000,64.8556,65.0466,64.7597,64.846,5590602.8590133,0
+VGK.US,D,20210927,000000,64.6541,64.8509,64.5387,64.75,3187084.8242722,0
+VGK.US,D,20210928,000000,63.6686,63.7064,63.0135,63.2285,8899995.0006988,0
+VGK.US,D,20210929,000000,63.3817,63.4011,62.9418,63.0086,6649433.8643301,0
+VGK.US,D,20210930,000000,63.1414,63.2422,62.6453,62.7877,8922421.0703062,0
+VGK.US,D,20211001,000000,63.0562,63.3284,62.6355,63.1802,10261267.332475,0
+VGK.US,D,20211004,000000,63.1511,63.2665,62.5968,62.8555,9398358.9826722,0
+VGK.US,D,20211005,000000,62.8643,63.406,62.7829,63.1607,6875608.804797,0
+VGK.US,D,20211006,000000,62.1859,62.778,62.0415,62.7499,8651252.6151626,0
+VGK.US,D,20211007,000000,63.0464,63.4583,63.0377,63.2189,4229034.3611228,0
+VGK.US,D,20211008,000000,63.4293,63.4486,63.1365,63.2567,3193986.4234594,0
+VGK.US,D,20211011,000000,63.1143,63.3865,62.8836,62.8836,3051631.6527855,0
+VGK.US,D,20211012,000000,63.1607,63.3052,62.9651,63.1327,14282005.073394,0
+VGK.US,D,20211013,000000,63.6492,64.1086,63.5726,64.0698,6132033.7280198,0
+VGK.US,D,20211014,000000,64.6541,64.8081,64.5387,64.7791,7237519.6676742,0
+VGK.US,D,20211015,000000,65.0368,65.2675,64.9797,65.2675,3315225.6853763,0
+VGK.US,D,20211018,000000,64.8169,65.0078,64.6928,64.97,3397888.021095,0
+VGK.US,D,20211019,000000,65.1619,65.3808,65.1619,65.3334,2251059.5622668,0
+VGK.US,D,20211020,000000,65.4197,65.6406,65.2956,65.6018,3880790.4808464,0
+VGK.US,D,20211021,000000,65.4293,65.6018,65.4003,65.5921,6498047.5751028,0
+VGK.US,D,20211022,000000,65.7927,66.0089,65.597,65.908,6165336.4207482,0
+VGK.US,D,20211025,000000,65.6978,65.7414,65.4962,65.6688,3668392.9403119,0
+VGK.US,D,20211026,000000,66.0515,66.0902,65.7637,65.9177,4012795.9485526,0
+VGK.US,D,20211027,000000,65.9748,66.0418,65.6881,65.7075,3498372.9524419,0
+VGK.US,D,20211028,000000,66.0234,66.4682,65.9846,66.4342,3508765.5967921,0
+VGK.US,D,20211029,000000,65.879,65.9748,65.659,65.9458,5541092.5531221,0
+VGK.US,D,20211101,000000,66.223,66.5496,66.0806,66.5302,3319193.4857463,0
+VGK.US,D,20211102,000000,66.3578,66.4682,66.2956,66.3674,3847239.0911377,0
+VGK.US,D,20211103,000000,66.4148,67.0651,66.3141,67.0088,6054671.4242127,0
+VGK.US,D,20211104,000000,66.7879,66.8073,66.5602,66.7977,4993795.1184192,0
+VGK.US,D,20211105,000000,66.817,66.9227,66.6068,66.9227,4799543.1700059,0
+VGK.US,D,20211108,000000,67.0379,67.161,66.8936,67.0088,2306587.0967555,0
+VGK.US,D,20211109,000000,67.1804,67.2047,66.7647,66.9324,9626417.2094005,0
+VGK.US,D,20211110,000000,66.7405,66.8267,66.0806,66.157,4112657.5895423,0
+VGK.US,D,20211111,000000,66.4148,66.5448,66.3238,66.3965,2542642.8404844,0
+VGK.US,D,20211112,000000,66.4827,66.6348,66.3867,66.5689,4222377.3311652,0
+VGK.US,D,20211115,000000,66.7114,66.7211,66.2908,66.348,3196592.0660951,0
+VGK.US,D,20211116,000000,66.3578,66.4439,66.1756,66.2046,4980587.3480847,0
+VGK.US,D,20211117,000000,66.2618,66.3578,66.1667,66.2908,5625597.9295329,0
+VGK.US,D,20211118,000000,66.2618,66.3771,66.037,66.3578,3481141.6571029,0
+VGK.US,D,20211119,000000,65.783,65.8121,65.439,65.4768,3388155.8168584,0
+VGK.US,D,20211122,000000,65.3044,65.5204,64.9507,64.9507,5571821.5932828,0
+VGK.US,D,20211123,000000,64.7026,64.9507,64.3624,64.7219,5456120.7408811,0
+VGK.US,D,20211124,000000,63.7354,64.3343,63.7354,64.3101,6369072.9083554,0
+VGK.US,D,20211126,000000,63.2189,63.3149,62.5494,62.7403,7483239.5077529,0
+VGK.US,D,20211129,000000,63.3429,63.3526,62.8458,63.1802,5799181.1982034,0
+VGK.US,D,20211130,000000,63.1898,63.4486,62.1277,62.7209,11108032.049252,0
+VGK.US,D,20211201,000000,63.5348,63.9079,62.3574,62.3574,13481349.395924,0
+VGK.US,D,20211202,000000,62.8071,63.2567,62.7161,63.0755,11246445.849937,0
+VGK.US,D,20211203,000000,63.1802,63.2189,62.181,62.5968,17978829.960597,0
+VGK.US,D,20211206,000000,63.1414,63.4011,62.874,63.3236,8878686.519596,0
+VGK.US,D,20211207,000000,64.1377,64.6445,64.0988,64.6066,7808770.4397474,0
+VGK.US,D,20211208,000000,64.8363,64.9031,64.5775,64.8267,7794227.3420584,0
+VGK.US,D,20211209,000000,64.4623,64.4807,64.157,64.2238,10111712.732626,0
+VGK.US,D,20211210,000000,64.3005,64.4341,64.1173,64.3769,3868418.5800308,0
+VGK.US,D,20211213,000000,64.1947,64.2373,63.6541,63.6966,6046941.1790705,0
+VGK.US,D,20211214,000000,63.4583,63.6966,63.0184,63.2955,13363979.900298,0
+VGK.US,D,20211215,000000,63.4107,64.1377,63.1327,64.1377,7610195.7044031,0
+VGK.US,D,20211216,000000,64.4913,64.5727,63.9467,64.2141,9224262.840976,0
+VGK.US,D,20211217,000000,63.716,63.8886,63.2761,63.2761,7935413.9592813,0
+VGK.US,D,20211220,000000,63.0038,63.3468,62.8924,63.3419,9727991.8669347,0
+VGK.US,D,20211221,000000,63.6705,64.154,63.6172,64.154,5585491.6716967,0
+VGK.US,D,20211222,000000,64.2122,64.966,64.154,64.9467,4360191.5760581,0
+VGK.US,D,20211223,000000,65.063,65.503,64.9855,65.3916,5790551.1034065,0
+VGK.US,D,20211227,000000,65.5659,66.1077,65.3818,66.1077,4642343.9758411,0
+VGK.US,D,20211228,000000,66.1658,66.3247,66.0882,66.1368,6033499.1588834,0
+VGK.US,D,20211229,000000,66.127,66.3102,66.0204,66.2424,4934974.6708015,0
+VGK.US,D,20211230,000000,66.1939,66.3296,65.9526,65.9817,4020768.6990491,0
+VGK.US,D,20211231,000000,66.0882,66.3102,65.9139,65.9817,4989244.2732614,0
+VGK.US,D,20220103,000000,66.4944,66.6096,66.2133,66.6096,6818992.5760584,0
+VGK.US,D,20220104,000000,66.8228,66.9585,66.5089,66.6969,4706775.0686113,0
+VGK.US,D,20220105,000000,66.9585,67.0786,66.0979,66.0979,7423445.9429053,0
+VGK.US,D,20220106,000000,66.0108,66.2036,65.692,65.8558,8398142.0374376,0
+VGK.US,D,20220107,000000,65.9139,66.2811,65.7162,66.1842,4747928.7431902,0
+VGK.US,D,20220110,000000,65.1502,65.3431,64.7442,65.2859,9098134.2583431,0
+VGK.US,D,20220111,000000,65.4303,66.0979,65.2432,66.0979,5800154.3154333,0
+VGK.US,D,20220112,000000,66.4362,66.7308,66.378,66.7065,9001393.1968902,0
+VGK.US,D,20220113,000000,66.939,66.9682,66.1514,66.2133,9701528.8571329,0
+VGK.US,D,20220114,000000,65.943,66.2618,65.6532,66.0301,7061988.1006686,0
+VGK.US,D,20220118,000000,65.3334,65.4981,64.9371,65.0824,8672410.4333644,0
+VGK.US,D,20220119,000000,65.6242,65.7879,65.2133,65.2665,6917378.5461693,0
+VGK.US,D,20220120,000000,65.44,65.7307,64.754,64.783,9697647.7395278,0
+VGK.US,D,20220121,000000,64.4438,64.5165,63.8159,63.8352,14789893.840131,0
+VGK.US,D,20220124,000000,62.1918,62.9069,61.0599,62.8488,15188808.956187,0
+VGK.US,D,20220125,000000,62.0755,62.8488,61.5677,62.4039,20136132.825174,0
+VGK.US,D,20220126,000000,63.4583,63.6221,62.1482,62.5494,14543698.276783,0
+VGK.US,D,20220127,000000,62.8585,63.1773,62.2402,62.4524,11832506.991557,0
+VGK.US,D,20220128,000000,62.1045,62.684,61.7374,62.6365,10287084.349292,0
+VGK.US,D,20220131,000000,62.6559,63.6657,62.6463,63.6221,9855370.1260951,0
+VGK.US,D,20220201,000000,64.1832,64.3963,63.7238,64.3963,6418060.0218442,0
+VGK.US,D,20220202,000000,64.8314,64.8556,64.4391,64.7733,6948253.0895425,0
+VGK.US,D,20220203,000000,64.2026,64.3866,63.7819,63.874,6979062.620842,0
+VGK.US,D,20220204,000000,63.4389,64.0135,63.2548,63.7093,8596119.2808666,0
+VGK.US,D,20220207,000000,63.6318,64.0378,63.5929,63.7481,5502971.7433775,0
+VGK.US,D,20220208,000000,63.5833,64.028,63.3808,63.971,5146033.7881682,0
+VGK.US,D,20220209,000000,64.9273,65.063,64.7927,65.0534,8829355.7708606,0
+VGK.US,D,20220210,000000,64.1347,65.1454,64.096,64.2219,9876233.8420588,0
+VGK.US,D,20220211,000000,64.1734,64.4157,62.8197,63.0231,14040411.952089,0
+VGK.US,D,20220214,000000,62.5395,62.684,61.9398,62.4039,12582622.489334,0
+VGK.US,D,20220215,000000,63.3808,63.8449,63.3032,63.8449,7093894.5817193,0
+VGK.US,D,20220216,000000,63.5358,64.2026,63.5165,64.0571,6643543.564067,0
+VGK.US,D,20220217,000000,63.4874,63.5455,62.873,62.936,7262934.2287958,0
+VGK.US,D,20220218,000000,62.936,63.0764,62.3652,62.5687,7177247.2837443,0
+VGK.US,D,20220222,000000,61.6791,62.1501,61.118,61.5919,8500791.9740319,0
+VGK.US,D,20220223,000000,62.3652,62.4234,61.0018,61.118,11752531.82155,0
+VGK.US,D,20220224,000000,58.2565,60.1219,58.208,59.9193,16734932.284135,0
+VGK.US,D,20220225,000000,60.7024,61.7374,60.5956,61.7275,9887360.1940977,0
+VGK.US,D,20220228,000000,60.2768,61.2198,59.9484,60.2575,11006009.530766,0
+VGK.US,D,20220301,000000,59.9871,60.151,58.2661,58.6624,8648384.8603568,0
+VGK.US,D,20220302,000000,59.175,59.7933,58.9716,59.5715,8591756.2483661,0
+VGK.US,D,20220303,000000,59.1654,59.2129,57.6856,57.8601,13099509.752619,0
+VGK.US,D,20220304,000000,55.9355,55.9743,54.8328,55.4133,18670196.214457,0
+VGK.US,D,20220307,000000,55.2776,55.4617,53.2862,53.5856,19982262.661957,0
+VGK.US,D,20220308,000000,54.669,56.0857,53.8715,54.8522,22158387.037834,0
+VGK.US,D,20220309,000000,56.7282,58.2758,56.5829,57.7825,18000626.548222,0
+VGK.US,D,20220310,000000,56.6701,57.0859,56.2447,56.4965,9466424.5599426,0
+VGK.US,D,20220311,000000,57.3863,57.425,56.047,56.1478,9496634.5354516,0
+VGK.US,D,20220314,000000,57.3668,57.8503,56.9801,57.1439,11317777.509956,0
+VGK.US,D,20220315,000000,57.3184,57.6518,56.9511,57.5694,7109185.8342245,0
+VGK.US,D,20220316,000000,58.8069,59.8322,58.3427,59.8322,10401998.865183,0
+VGK.US,D,20220317,000000,59.3873,60.4126,59.2904,60.2188,6880767.4612468,0
+VGK.US,D,20220318,000000,59.4357,60.7508,59.3292,60.712,7752459.6645614,0
+VGK.US,D,20220321,000000,60.43,60.5075,59.8195,60.1102,6453171.7013211,0
+VGK.US,D,20220322,000000,60.6238,60.963,60.5657,60.9049,5832141.2876229,0
+VGK.US,D,20220323,000000,59.8679,60.149,59.7227,59.771,5588309.8934939,0
+VGK.US,D,20220324,000000,59.8679,60.149,59.65,60.1199,8782808.1580415,0
+VGK.US,D,20220325,000000,60.2266,60.3234,59.742,60.1586,9816381.4567636,0
+VGK.US,D,20220328,000000,60.0424,60.338,59.7372,60.2944,8799525.548417,0
+VGK.US,D,20220329,000000,61.8836,62.0774,61.2187,61.8255,9912644.7310718,0
+VGK.US,D,20220330,000000,61.5444,61.8158,61.3603,61.5638,15788099.538832,0
+VGK.US,D,20220331,000000,61.0599,61.2925,60.3331,60.3525,10847085.968742,0
+VGK.US,D,20220401,000000,60.7692,61.089,60.5754,61.0599,7631826.1500613,0
+VGK.US,D,20220404,000000,60.8662,61.2247,60.7983,61.0986,4274954.555834,0
+VGK.US,D,20220405,000000,60.837,61.1423,60.3428,60.4785,7449362.0257382,0
+VGK.US,D,20220406,000000,59.7323,60.1199,59.3641,59.8001,12684513.951735,0
+VGK.US,D,20220407,000000,60.0424,60.246,59.4707,60.1005,7570190.5764594,0
+VGK.US,D,20220408,000000,59.8485,60.3767,59.7614,60.1586,6366850.1145981,0
+VGK.US,D,20220411,000000,60.023,60.2556,59.5967,59.6354,6305556.1123674,0
+VGK.US,D,20220412,000000,59.8388,59.9262,59.0581,59.209,3975568.7968367,0
+VGK.US,D,20220413,000000,59.1896,59.9165,59.1218,59.9067,5743055.1398617,0
+VGK.US,D,20220414,000000,59.8776,60.0278,59.5385,59.6354,4918174.7254117,0
+VGK.US,D,20220418,000000,59.4319,59.897,59.306,59.4125,2987237.7097716,0
+VGK.US,D,20220419,000000,59.1121,59.7129,59.1025,59.6742,6722897.5075917,0
+VGK.US,D,20220420,000000,60.1877,60.3718,59.9843,60.1683,4986182.5141722,0
+VGK.US,D,20220421,000000,60.8758,60.9969,59.4658,59.6064,11176248.289424,0
+VGK.US,D,20220422,000000,59.5967,59.5967,58.6469,58.6858,7728420.6763639,0
+VGK.US,D,20220425,000000,57.9492,58.2981,57.4018,58.2109,9635478.6541467,0
+VGK.US,D,20220426,000000,57.6875,57.7409,56.2921,56.3019,11106045.569223,0
+VGK.US,D,20220427,000000,56.4084,56.9317,56.1121,56.5635,8977066.2980807,0
+VGK.US,D,20220428,000000,56.9123,57.3969,56.3115,57.2903,8964605.6506249,0
+VGK.US,D,20220429,000000,57.3969,57.7409,56.5635,56.5829,9413489.2528998,0
+VGK.US,D,20220502,000000,56.4277,56.7524,55.7204,56.3697,9044048.3407899,0
+VGK.US,D,20220503,000000,56.7864,57.0092,56.5635,56.8252,7712346.1831615,0
+VGK.US,D,20220504,000000,56.7864,57.8378,56.1371,57.7167,9377406.5200682,0
+VGK.US,D,20220505,000000,56.8252,56.8639,55.3619,55.8271,9466070.6053192,0
+VGK.US,D,20220506,000000,55.1972,55.4297,54.6932,54.9743,9656184.4836457,0
+VGK.US,D,20220509,000000,53.9762,54.0537,53.1621,53.3172,9636447.6436258,0
+VGK.US,D,20220510,000000,54.3734,54.4316,53.4334,53.8599,10443541.580267,0
+VGK.US,D,20220511,000000,54.0149,54.8579,53.5061,53.5594,13862367.616838,0
+VGK.US,D,20220512,000000,53.1718,53.9082,52.8617,53.2977,9124281.4952157,0
+VGK.US,D,20220513,000000,54.1118,54.9356,54.1021,54.8482,7069896.871029,0
+VGK.US,D,20220516,000000,54.6836,55.3328,54.4848,55.0518,4134026.9549681,0
+VGK.US,D,20220517,000000,56.205,56.4084,55.8658,56.3697,7217487.6934785,0
+VGK.US,D,20220518,000000,55.6236,55.7059,54.6448,54.7126,6798636.573432,0
+VGK.US,D,20220519,000000,54.4703,55.6041,54.4606,55.2843,7790408.140714,0
+VGK.US,D,20220520,000000,55.8271,55.8525,54.7804,55.5169,6948733.9725003,0
+VGK.US,D,20220523,000000,56.2728,56.8154,56.1662,56.6992,5230966.3867774,0
+VGK.US,D,20220524,000000,56.5732,56.8591,56.2921,56.6894,4931986.1792874,0
+VGK.US,D,20220525,000000,56.1953,56.9366,56.1953,56.641,4179669.5584441,0
+VGK.US,D,20220526,000000,56.893,57.5325,56.8368,57.4066,5125352.7251733,0
+VGK.US,D,20220527,000000,57.7361,58.114,57.7361,58.114,4641954.9353366,0
+VGK.US,D,20220531,000000,58.017,58.3174,57.7458,57.9492,6557509.8879559,0
+VGK.US,D,20220601,000000,57.9977,58.0462,56.7524,56.9899,6051666.4216958,0
+VGK.US,D,20220602,000000,57.6003,58.4047,57.3484,58.4047,4293087.7647031,0
+VGK.US,D,20220603,000000,57.7264,57.8523,57.426,57.6101,3860371.5300217,0
+VGK.US,D,20220606,000000,58.3077,58.4241,57.7409,57.8911,5517742.8992933,0
+VGK.US,D,20220607,000000,57.3193,58.0801,57.2709,58.0365,3108277.8077167,0
+VGK.US,D,20220608,000000,57.4938,57.6827,57.1391,57.2031,3231255.8846201,0
+VGK.US,D,20220609,000000,56.7573,56.893,55.7785,55.7785,11028665.722476,0
+VGK.US,D,20220610,000000,54.577,54.6158,54.073,54.2765,6036547.5027827,0
+VGK.US,D,20220613,000000,52.6776,52.9974,52.2173,52.3287,8724399.453557,0
+VGK.US,D,20220614,000000,52.2221,52.4063,51.2143,51.6697,8488622.3330011,0
+VGK.US,D,20220615,000000,52.4645,53.2106,51.8248,52.9295,7083465.8195505,0
+VGK.US,D,20220616,000000,51.4857,52.0137,51.2628,51.5632,7854613.2391329,0
+VGK.US,D,20220617,000000,51.7861,52.0574,51.2531,51.5728,4768353.885641,0
+VGK.US,D,20220621,000000,52.6286,52.7374,52.337,52.421,6311167.4008333,0
+VGK.US,D,20220622,000000,51.7983,52.599,51.6599,52.0751,4594774.1692465,0
+VGK.US,D,20220623,000000,51.7192,51.7983,51.1853,51.7587,7587458.7143746,0
+VGK.US,D,20220624,000000,52.5298,53.5232,52.5298,53.4886,7124207.9663363,0
+VGK.US,D,20220627,000000,53.4194,53.7555,53.2286,53.3503,5869415.5355903,0
+VGK.US,D,20220628,000000,53.6369,53.8346,52.8263,52.8263,6532770.1802123,0
+VGK.US,D,20220629,000000,52.9251,52.9943,52.5001,52.5199,6076570.4021101,0
+VGK.US,D,20220630,000000,51.4819,52.2728,51.2348,52.2134,7451448.8426423,0
+VGK.US,D,20220701,000000,51.5018,52.253,51.2101,52.253,5428480.0452022,0
+VGK.US,D,20220705,000000,50.2364,50.7703,49.9299,50.7504,9610338.4895256,0
+VGK.US,D,20220706,000000,50.6319,50.9729,50.3748,50.8592,8466858.315014,0
+VGK.US,D,20220707,000000,51.2447,51.65,51.225,51.65,4270725.9559418,0
+VGK.US,D,20220708,000000,51.5018,51.8873,51.2447,51.6895,2870752.3344619,0
+VGK.US,D,20220711,000000,51.0766,51.2645,50.7998,50.8493,4052736.672203,0
+VGK.US,D,20220712,000000,50.7504,51.3139,50.7109,50.8196,5623188.9887486,0
+VGK.US,D,20220713,000000,50.1672,51.0668,50.1277,50.8395,5917570.5242417,0
+VGK.US,D,20220714,000000,49.5444,50.0387,49.1787,49.9991,5136075.2091719,0
+VGK.US,D,20220715,000000,50.4341,51.0174,50.2067,50.958,9285285.7406188,0
+VGK.US,D,20220718,000000,51.7686,51.996,51.1656,51.2645,7943486.1617713,0
+VGK.US,D,20220719,000000,52.4012,52.9943,52.3815,52.9351,8468006.5002188,0
+VGK.US,D,20220720,000000,52.6583,52.8066,52.0355,52.3123,6751552.5716167,0
+VGK.US,D,20220721,000000,52.2728,53.0191,52.1344,52.9746,5156341.9425579,0
+VGK.US,D,20220722,000000,53.0932,53.459,52.5199,52.7374,4742203.1727778,0
+VGK.US,D,20220725,000000,53.3305,53.375,52.945,53.2415,4721326.4343887,0
+VGK.US,D,20220726,000000,52.688,52.7769,52.3518,52.3815,4652462.635757,0
+VGK.US,D,20220727,000000,52.8758,53.7358,52.678,53.6468,4734845.6829148,0
+VGK.US,D,20220728,000000,53.4985,54.0273,53.1229,53.9434,3958006.8405301,0
+VGK.US,D,20220729,000000,54.2399,54.8824,54.0521,54.8232,4960400.8496022,0
+VGK.US,D,20220801,000000,54.6946,55.0109,54.4772,54.7341,2877328.8560623,0
+VGK.US,D,20220802,000000,54.319,54.4475,53.8445,53.8445,4351221.3259258,0
+VGK.US,D,20220803,000000,54.319,54.4772,53.9581,54.3981,7050040.2601902,0
+VGK.US,D,20220804,000000,54.6156,54.8824,54.487,54.8132,4402844.1373808,0
+VGK.US,D,20220805,000000,53.9236,54.3882,53.8939,54.2597,3499974.012568,0
+VGK.US,D,20220808,000000,54.7144,54.922,54.3139,54.4573,3906571.1782055,0
+VGK.US,D,20220809,000000,54.4673,54.6156,54.1262,54.2004,5274347.0563385,0
+VGK.US,D,20220810,000000,55.3767,55.6831,55.1493,55.4558,3512681.9443238,0
+VGK.US,D,20220811,000000,55.6337,55.782,55.2581,55.3668,2711412.5533082,0
+VGK.US,D,20220812,000000,55.3075,55.6931,55.1395,55.6931,3131433.8754812,0
+VGK.US,D,20220815,000000,55.0646,55.2087,54.9319,55.1296,3549123.4206523,0
+VGK.US,D,20220816,000000,54.8627,55.3272,54.8627,55.2087,3531136.8718051,0
+VGK.US,D,20220817,000000,54.6056,54.9566,54.3486,54.6452,4164851.1406553,0
+VGK.US,D,20220818,000000,54.576,54.5917,54.23,54.3783,3573289.937267,0
+VGK.US,D,20220819,000000,53.9334,53.9878,53.5381,53.6369,3436924.9879956,0
+VGK.US,D,20220822,000000,52.8263,52.8461,52.3172,52.4012,3599571.7448625,0
+VGK.US,D,20220823,000000,52.3222,52.8609,52.2728,52.4408,4443364.4531329,0
+VGK.US,D,20220824,000000,52.253,52.7374,52.164,52.5496,2049070.5372237,0
+VGK.US,D,20220825,000000,52.6088,53.0735,52.4804,53.0537,2459590.753279,0
+VGK.US,D,20220826,000000,53.1031,53.1427,51.4424,51.4721,5365035.4784138,0
+VGK.US,D,20220829,000000,51.4127,51.7686,51.3534,51.5313,3878795.2124183,0
+VGK.US,D,20220830,000000,51.8773,51.9168,51.0272,51.1755,3504697.25197,0
+VGK.US,D,20220831,000000,51.0866,51.2942,50.7208,50.7306,3685326.5112164,0
+VGK.US,D,20220901,000000,49.8312,49.9596,49.2973,49.9201,4680858.7227165,0
+VGK.US,D,20220902,000000,50.5132,50.9679,49.4258,49.584,8460611.5805296,0
+VGK.US,D,20220906,000000,50.1573,50.3748,49.6334,49.841,6606495.809764,0
+VGK.US,D,20220907,000000,49.5939,50.533,49.5939,50.533,5469544.6108575,0
+VGK.US,D,20220908,000000,49.6729,50.4299,49.584,50.3254,7052155.5511711,0
+VGK.US,D,20220909,000000,51.4424,51.8081,51.4326,51.8081,6042663.0261676,0
+VGK.US,D,20220912,000000,52.6483,53.0142,52.6237,52.7472,4093794.1565399,0
+VGK.US,D,20220913,000000,51.7587,52.0751,50.8196,50.8493,5125975.2258372,0
+VGK.US,D,20220914,000000,50.8098,51.1161,50.5922,50.9086,4116962.2072541,0
+VGK.US,D,20220915,000000,50.5033,50.9482,50.3254,50.4143,3083247.5267052,0
+VGK.US,D,20220916,000000,49.8212,50.1969,49.6581,50.0091,5329023.9392766,0
+VGK.US,D,20220919,000000,49.3141,50.1431,49.3141,50.1183,4313278.9852813,0
+VGK.US,D,20220920,000000,49.2049,49.329,48.6687,48.9964,4547029.0396925,0
+VGK.US,D,20220921,000000,49.0559,49.4928,48.3709,48.3709,5081222.0704275,0
+VGK.US,D,20220922,000000,48.4503,48.5397,47.8248,48.0929,5049648.8162828,0
+VGK.US,D,20220923,000000,46.7923,46.7923,45.8391,46.1767,7561273.1324795,0
+VGK.US,D,20220926,000000,45.7299,46.1966,45.1839,45.4023,8267125.2735161,0
+VGK.US,D,20220927,000000,45.8094,46.0476,44.8612,45.1839,9663381.8572829,0
+VGK.US,D,20220928,000000,45.0945,46.544,44.9059,46.4348,9430175.7004452,0
+VGK.US,D,20220929,000000,45.5115,45.8094,44.9853,45.7597,10549206.683755,0
+VGK.US,D,20220930,000000,45.6902,46.4398,45.6406,45.8193,6744868.7735297,0
+VGK.US,D,20221003,000000,46.3256,47.0305,46.1277,46.8618,7915570.0263267,0
+VGK.US,D,20221004,000000,48.3609,49.0956,48.3113,49.0361,10481145.960166,0
+VGK.US,D,20221005,000000,48.0333,48.5794,47.6461,48.2716,5709619.1681195,0
+VGK.US,D,20221006,000000,47.5766,47.8248,47.1795,47.2192,6408420.7850545,0
+VGK.US,D,20221007,000000,46.9213,46.971,46.1519,46.3356,6619234.4773456,0
+VGK.US,D,20221010,000000,46.3951,46.4944,45.8292,46.137,7389038.9008547,0
+VGK.US,D,20221011,000000,45.8193,46.4051,45.3973,45.5314,7180785.5560302,0
+VGK.US,D,20221012,000000,45.5115,45.7597,45.3427,45.4718,4806684.7340885,0
+VGK.US,D,20221013,000000,44.7768,46.9809,44.6662,46.7526,10632399.8465,0
+VGK.US,D,20221014,000000,47.0802,47.2887,46.0179,46.0576,8035964.7758856,0
+VGK.US,D,20221017,000000,47.3979,47.8248,47.3979,47.5965,8019675.0435577,0
+VGK.US,D,20221018,000000,48.4404,48.5297,47.7603,48.1723,6707278.4006732,0
+VGK.US,D,20221019,000000,47.5071,47.7156,46.9809,47.2986,6396106.5411022,0
+VGK.US,D,20221020,000000,47.3185,47.944,47.0901,47.2589,4701620.8455797,0
+VGK.US,D,20221021,000000,46.8221,48.1127,46.6831,48.1028,6335415.6296357,0
+VGK.US,D,20221024,000000,48.2319,48.6985,47.9936,48.4404,5820509.8111894,0
+VGK.US,D,20221025,000000,48.7978,49.6516,48.7581,49.6318,5499386.640458,0
+VGK.US,D,20221026,000000,49.5921,50.5204,49.5871,50.1679,5159185.7587253,0
+VGK.US,D,20221027,000000,49.9793,50.4459,49.6864,49.741,4719871.6308255,0
+VGK.US,D,20221028,000000,49.6715,50.287,49.5424,50.287,3657396.9302058,0
+VGK.US,D,20221031,000000,49.6218,49.8502,49.5722,49.6814,7986983.7777341,0
+VGK.US,D,20221101,000000,50.6842,50.714,49.8204,50.0587,5199761.52493,0
+VGK.US,D,20221102,000000,49.9892,50.6742,49.1552,49.1552,5969924.5179505,0
+VGK.US,D,20221103,000000,48.351,48.8871,48.3312,48.6389,4159723.6064371,0
+VGK.US,D,20221104,000000,50.3565,50.9125,49.9594,50.8728,6736298.3578753,0
+VGK.US,D,20221107,000000,51.1206,51.3494,50.8678,51.1409,3845975.2839159,0
+VGK.US,D,20221108,000000,51.3295,51.9947,51.2501,51.7167,4364276.4333259,0
+VGK.US,D,20221109,000000,51.3692,51.7465,51.0317,51.0317,5469517.5987104,0
+VGK.US,D,20221110,000000,53.2655,54.03,52.9131,54.0102,8585796.8762957,0
+VGK.US,D,20221111,000000,54.4072,55.1916,54.1988,55.0824,6740133.8429866,0
+VGK.US,D,20221114,000000,54.6952,55.0526,54.447,54.447,4103809.9286582,0
+VGK.US,D,20221115,000000,55.3306,55.4299,54.0102,54.6754,6485977.5573899,0
+VGK.US,D,20221116,000000,54.7647,54.8739,54.3974,54.5761,4416021.2369252,0
+VGK.US,D,20221117,000000,53.8295,54.5463,53.7917,54.5066,3555497.7198008,0
+VGK.US,D,20221118,000000,54.8541,54.8739,54.5264,54.7349,3725012.4635579,0
+VGK.US,D,20221121,000000,54.2882,54.447,54.0797,54.3378,3895855.7274992,0
+VGK.US,D,20221122,000000,54.6158,55.0824,54.5363,55.0725,4109193.5074186,0
+VGK.US,D,20221123,000000,55.1916,55.8171,55.1836,55.698,4169434.1925604,0
+VGK.US,D,20221125,000000,55.8271,56.1745,55.7655,56.0753,1463000.8737834,0
+VGK.US,D,20221128,000000,55.7278,55.9363,55.1073,55.1718,5044998.492029,0
+VGK.US,D,20221129,000000,55.3406,55.6483,55.1619,55.3009,2988390.8281241,0
+VGK.US,D,20221130,000000,55.8271,56.5469,55.2214,56.383,6708839.5881528,0
+VGK.US,D,20221201,000000,57.1177,57.2766,56.7007,57.0284,5648640.1923825,0
+VGK.US,D,20221202,000000,56.671,57.2716,56.6213,57.1475,3547220.4045056,0
+VGK.US,D,20221205,000000,57.0284,57.1872,56.3334,56.4823,4554204.4587925,0
+VGK.US,D,20221206,000000,56.4823,56.6064,55.9065,56.115,4331412.9332706,0
+VGK.US,D,20221207,000000,56.1348,56.3767,55.8568,56.0653,5651985.1624598,0
+VGK.US,D,20221208,000000,55.9462,56.3483,55.7774,56.2838,4034878.9689523,0
+VGK.US,D,20221209,000000,56.4228,56.7107,56.254,56.2838,3961436.6810391,0
+VGK.US,D,20221212,000000,56.3135,56.532,56.1646,56.522,2815846.3734388,0
+VGK.US,D,20221213,000000,58.1106,58.2496,57.0582,57.3461,5850050.4999574,0
+VGK.US,D,20221214,000000,57.4057,57.8723,57.0085,57.4057,5433616.3299851,0
+VGK.US,D,20221215,000000,56.5915,56.7007,55.6682,55.8469,6636235.30539,0
+VGK.US,D,20221216,000000,55.2314,55.5143,54.9335,55.142,3742087.8257142,0
+VGK.US,D,20221219,000000,55.35,55.46,54.935,55.07,3596370,0
+VGK.US,D,20221220,000000,55.07,55.39,54.95,55.17,4528633,0
+VGK.US,D,20221221,000000,55.58,56.0839,55.56,55.94,4236217,0
+VGK.US,D,20221222,000000,55.679,55.69,54.92,55.45,3455562,0
+VGK.US,D,20221223,000000,55.29,55.72,55.19,55.63,2513705,0
+VGK.US,D,20221227,000000,55.72,55.93,55.61,55.74,2137897,0
+VGK.US,D,20221228,000000,55.93,56.09,55.23,55.23,2479432,0
+VGK.US,D,20221229,000000,55.86,56.29,55.84,56.12,2292824,0
+VGK.US,D,20221230,000000,55.76,55.98,55.38,55.44,6077343,0
+VGK.US,D,20230103,000000,56.3,56.65,55.84,56.14,3983765,0
+VGK.US,D,20230104,000000,57.14,57.355,56.74,57.21,8232748,0
+VGK.US,D,20230105,000000,56.8,56.99,56.625,56.69,3593979,0
+VGK.US,D,20230106,000000,57,58.24,56.68,58.2,3648920,0
+VGK.US,D,20230109,000000,58.77,59.135,58.54,58.57,3561543,0
+VGK.US,D,20230110,000000,58.46,58.86,58.46,58.85,2637421,0
+VGK.US,D,20230111,000000,59.14,59.27,58.89,59.27,8081280,0
+VGK.US,D,20230112,000000,59.67,60.13,59.04,60,4687732,0
+VGK.US,D,20230113,000000,59.71,60.33,59.71,60.28,3869730,0
+VGK.US,D,20230117,000000,60.51,60.795,60.27,60.43,4312847,0
+VGK.US,D,20230118,000000,61.21,61.28,60.23,60.25,6151527,0
+VGK.US,D,20230119,000000,59.91,60.08,59.61,59.95,8024295,0
+VGK.US,D,20230120,000000,59.85,60.46,59.77,60.46,3036751,0
+VGK.US,D,20230123,000000,60.268,60.775,60.215,60.74,3269977,0
+VGK.US,D,20230124,000000,60.31,60.645,60.1,60.57,1897974,0
+VGK.US,D,20230125,000000,60.11,60.835,60.105,60.81,3348035,0
+VGK.US,D,20230126,000000,60.85,60.9,60.36,60.88,2850170,0
+VGK.US,D,20230127,000000,60.4,60.845,60.345,60.68,2646211,0
+VGK.US,D,20230130,000000,60.53,60.77,60.3,60.31,2213591,0
+VGK.US,D,20230131,000000,60.21,60.745,60.09,60.74,3232771,0
+VGK.US,D,20230201,000000,60.76,61.67,60.34,61.44,5138356,0
+VGK.US,D,20230202,000000,61.76,61.79,61.11,61.55,3542587,0
+VGK.US,D,20230203,000000,60.93,61.52,60.82,60.94,4199298,0
+VGK.US,D,20230206,000000,60.36,60.49,60.03,60.28,2539695,0
+VGK.US,D,20230207,000000,59.95,60.8,59.815,60.72,3722432,0
+VGK.US,D,20230208,000000,60.73,60.83,60.35,60.47,2118544,0
+VGK.US,D,20230209,000000,61.32,61.375,60.46,60.57,2205450,0
+VGK.US,D,20230210,000000,60.1,60.17,59.8,60.08,2413445,0
+VGK.US,D,20230213,000000,60.4,60.935,60.33,60.93,3644876,0
+VGK.US,D,20230214,000000,60.79,61.475,60.62,61.22,4800722,0
+VGK.US,D,20230215,000000,60.615,61.17,60.57,61.16,3443711,0
+VGK.US,D,20230216,000000,60.6,61.195,60.54,60.81,3931850,0
+VGK.US,D,20230217,000000,60.61,61.195,60.525,61.15,2476213,0
+VGK.US,D,20230221,000000,60.72,60.95,60.395,60.45,3003337,0
+VGK.US,D,20230222,000000,60.31,60.455,59.97,60.08,4498569,0
+VGK.US,D,20230223,000000,60.43,60.565,59.92,60.46,2544866,0
+VGK.US,D,20230224,000000,59.41,59.62,59.155,59.42,2826913,0
+VGK.US,D,20230227,000000,60.21,60.41,60.04,60.3,2455553,0
+VGK.US,D,20230228,000000,60.21,60.27,59.7,59.7,2688588,0
+VGK.US,D,20230301,000000,60.3,60.37,59.8,60.08,2681591,0
+VGK.US,D,20230302,000000,59.58,60.175,59.57,60.12,4208213,0
+VGK.US,D,20230303,000000,60.37,60.91,60.195,60.89,2315101,0
+VGK.US,D,20230306,000000,60.769,61.02,60.685,60.78,1451119,0
+VGK.US,D,20230307,000000,60.55,60.59,59.445,59.51,2342859,0
+VGK.US,D,20230308,000000,59.58,59.9,59.42,59.71,2280127,0
+VGK.US,D,20230309,000000,59.67,59.9,59.09,59.14,3468991,0
+VGK.US,D,20230310,000000,59.39,59.48,58.62,58.67,5576841,0
+VGK.US,D,20230313,000000,57.9,58.675,57.76,58.25,8221588,0
+VGK.US,D,20230314,000000,59.13,59.35,58.86,59.33,4222773,0
+VGK.US,D,20230315,000000,56.55,57.21,56.2415,57.09,10038920,0
+VGK.US,D,20230316,000000,56.59,57.955,56.54,57.95,6632993,0
+VGK.US,D,20230317,000000,57.2,57.35,56.75,57.08,4816151,0
+VGK.US,D,20230320,000000,57.56,58.13,57.48,57.98,4287309,0
+VGK.US,D,20230321,000000,59.05,59.165,58.734,59.09,3160109,0
+VGK.US,D,20230322,000000,59.1,59.86,58.74,58.75,4765956,0
+VGK.US,D,20230323,000000,59.37,59.685,58.455,58.76,3919695,0
+VGK.US,D,20230324,000000,58.05,58.37,57.69,58.3,4399761,0
+VGK.US,D,20230327,000000,58.82,59.05,58.645,58.98,3901206,0
+VGK.US,D,20230328,000000,58.84,59.065,58.74,58.93,1922498,0
+VGK.US,D,20230329,000000,59.67,59.8999,59.54,59.88,2760113,0
+VGK.US,D,20230330,000000,60.77,60.855,60.606,60.79,3050341,0
+VGK.US,D,20230331,000000,60.94,61.1668,60.83,60.95,4449124,0
+VGK.US,D,20230403,000000,60.99,61.39,60.935,61.38,3608364,0
+VGK.US,D,20230404,000000,61.5,61.67,61.27,61.39,2655324,0
+VGK.US,D,20230405,000000,61.16,61.305,60.845,61.05,2753578,0
+VGK.US,D,20230406,000000,61.16,61.73,61.15,61.57,2879576,0
+VGK.US,D,20230410,000000,61.19,61.59,61.085,61.57,2287256,0
+VGK.US,D,20230411,000000,61.71,61.91,61.67,61.81,2167497,0
+VGK.US,D,20230412,000000,62.41,62.61,62.08,62.3,5508384,0
+VGK.US,D,20230413,000000,62.87,63.17,62.76,63.14,5748432,0
+VGK.US,D,20230414,000000,63.19,63.335,62.75,63.04,1856441,0
+VGK.US,D,20230417,000000,62.74,62.82,62.44,62.74,1947772,0
+VGK.US,D,20230418,000000,63.06,63.18,62.9613,63.17,1925490,0
+VGK.US,D,20230419,000000,62.9,63.09,62.88,63.03,1481856,0
+VGK.US,D,20230420,000000,62.79,63.11,62.784,62.94,1909531,0
+VGK.US,D,20230421,000000,63.06,63.42,62.82,63.41,2252937,0
+VGK.US,D,20230424,000000,63.51,63.67,63.462,63.67,1811772,0
+VGK.US,D,20230425,000000,63.28,63.29,62.6,62.6,2380479,0
+VGK.US,D,20230426,000000,63.08,63.12,62.57,62.65,2195031,0
+VGK.US,D,20230427,000000,62.93,63.39,62.7938,63.38,2309944,0
+VGK.US,D,20230428,000000,62.99,63.565,62.97,63.47,2623454,0
+VGK.US,D,20230501,000000,63.61,63.77,63.424,63.48,3491205,0
+VGK.US,D,20230502,000000,62.84,62.84,62.36,62.74,2881849,0
+VGK.US,D,20230503,000000,62.98,63.44,62.89,62.94,3123029,0
+VGK.US,D,20230504,000000,62.64,62.88,62.4,62.62,3026000,0
+VGK.US,D,20230505,000000,62.93,63.64,62.85,63.56,2362095,0
+VGK.US,D,20230508,000000,63.77,63.77,63.48,63.57,2339719,0
+VGK.US,D,20230509,000000,62.78,63.174,62.74,63.07,2322871,0
+VGK.US,D,20230510,000000,63.2,63.2,62.565,62.99,2511020,0
+VGK.US,D,20230511,000000,62.5,62.75,62.24,62.72,2096200,0
+VGK.US,D,20230512,000000,62.74,62.805,62.33,62.55,1506426,0
+VGK.US,D,20230515,000000,62.74,63.02,62.67,63.02,1541964,0
+VGK.US,D,20230516,000000,62.68,62.75,62.36,62.36,2627437,0
+VGK.US,D,20230517,000000,62.42,62.67,62.0997,62.63,2689931,0
+VGK.US,D,20230518,000000,62.45,62.54,62.17,62.51,3888870,0
+VGK.US,D,20230519,000000,62.87,63.15,62.815,62.97,2558356,0
+VGK.US,D,20230522,000000,62.83,63.01,62.77,62.89,2756650,0
+VGK.US,D,20230523,000000,62.5,62.545,61.95,61.97,2312029,0
+VGK.US,D,20230524,000000,61.33,61.33,60.96,61,3006965,0
+VGK.US,D,20230525,000000,60.92,60.96,60.6,60.84,3532828,0
+VGK.US,D,20230526,000000,61.17,61.57,61.155,61.51,2497460,0
+VGK.US,D,20230530,000000,61.34,61.41,60.7,60.87,2703689,0
+VGK.US,D,20230531,000000,60.32,60.43,59.775,60.22,4163986,0
+VGK.US,D,20230601,000000,60.4,61.04,60.36,60.93,3501769,0
+VGK.US,D,20230602,000000,61.63,61.75,61.495,61.65,3055008,0
+VGK.US,D,20230605,000000,61.44,61.49,61.16,61.21,2411167,0
+VGK.US,D,20230606,000000,61.14,61.485,61.105,61.44,6622925,0
+VGK.US,D,20230607,000000,61.51,61.71,61.15,61.17,3086169,0
+VGK.US,D,20230608,000000,61.59,61.88,61.52,61.88,2187390,0
+VGK.US,D,20230609,000000,61.55,61.64,61.415,61.51,2669762,0
+VGK.US,D,20230612,000000,61.76,61.79,61.5321,61.78,1465929,0
+VGK.US,D,20230613,000000,62.12,62.32,62.05,62.26,1930347,0
+VGK.US,D,20230614,000000,62.7,62.83,62.16,62.48,2090910,0
+VGK.US,D,20230615,000000,62.63,63.3499,62.55,63.33,2812689,0
+VGK.US,D,20230616,000000,63.67,63.68,63.26,63.28,2416029,0
+VGK.US,D,20230620,000000,61.4,61.485,61.13,61.3,2441656,0
+VGK.US,D,20230621,000000,61,61.41,60.885,61.18,3676904,0
+VGK.US,D,20230622,000000,60.81,60.99,60.755,60.94,2774549,0
+VGK.US,D,20230623,000000,60.14,60.41,60.07,60.2,2807940,0
+VGK.US,D,20230626,000000,60.33,60.47,60.26,60.28,2645728,0
+VGK.US,D,20230627,000000,60.46,60.955,60.31,60.89,2237028,0
+VGK.US,D,20230628,000000,60.83,60.935,60.67,60.84,2991260,0
+VGK.US,D,20230629,000000,60.56,60.77,60.55,60.75,3350769,0
+VGK.US,D,20230630,000000,61.53,61.755,61.49,61.7,2330535,0
+VGK.US,D,20230703,000000,61.53,61.6062,61.41,61.52,1237357,0
+VGK.US,D,20230705,000000,61.05,61.065,60.675,60.72,3126771,0
+VGK.US,D,20230706,000000,59.87,59.88,59.3042,59.64,2296961,0
+VGK.US,D,20230707,000000,59.72,60.35,59.67,60.03,3196788,0
+VGK.US,D,20230710,000000,60.08,60.42,60.065,60.39,2826078,0
+VGK.US,D,20230711,000000,60.77,61.04,60.6,61.04,1961038,0
+VGK.US,D,20230712,000000,62.09,62.52,61.98,62.49,3028706,0
+VGK.US,D,20230713,000000,63.23,63.53,63.17,63.47,3478562,0
+VGK.US,D,20230714,000000,63.55,63.59,63.145,63.17,2119613,0
+VGK.US,D,20230717,000000,62.9,63.185,62.79,63.08,1667101,0
+VGK.US,D,20230718,000000,63.06,63.486,63.0197,63.45,2761879,0
+VGK.US,D,20230719,000000,63.54,63.67,63.275,63.44,2722950,0
+VGK.US,D,20230720,000000,63.44,63.61,63.095,63.2,3027687,0
+VGK.US,D,20230721,000000,63.38,63.48,63.17,63.42,2461647,0
+VGK.US,D,20230724,000000,63.11,63.2901,63.035,63.1,1749569,0
+VGK.US,D,20230725,000000,63,63.415,63,63.22,2726503,0
+VGK.US,D,20230726,000000,62.72,63.49,62.72,63.34,4010491,0
+VGK.US,D,20230727,000000,63.76,63.76,62.915,62.97,3924657,0
+VGK.US,D,20230728,000000,63.4,63.685,63.315,63.51,2402190,0
+VGK.US,D,20230731,000000,63.63,63.815,63.43,63.49,2661701,0
+VGK.US,D,20230801,000000,62.84,63.09,62.57,62.79,3782625,0
+VGK.US,D,20230802,000000,62,62.11,61.5707,61.65,8274376,0
+VGK.US,D,20230803,000000,61.18,61.67,61.12,61.48,2816433,0
+VGK.US,D,20230804,000000,61.73,62.255,61.53,61.59,2104039,0
+VGK.US,D,20230807,000000,61.97,62.19,61.6897,62.18,1795545,0
+VGK.US,D,20230808,000000,61.45,61.8888,61.32,61.85,2664875,0
+VGK.US,D,20230809,000000,61.99,62.19,61.865,61.99,5597310,0
+VGK.US,D,20230810,000000,62.6,63.01,62.12,62.23,2602985,0
+VGK.US,D,20230811,000000,61.69,61.92,61.57,61.7,2318471,0
+VGK.US,D,20230814,000000,61.21,61.68,61.0399,61.58,2208560,0
+VGK.US,D,20230815,000000,61.2402,61.28,60.705,60.79,2247365,0
+VGK.US,D,20230816,000000,60.75,61,60.41,60.42,3306566,0
+VGK.US,D,20230817,000000,60.55,60.62,59.84,59.9,2575966,0
+VGK.US,D,20230818,000000,59.32,59.92,59.31,59.8,2393198,0
+VGK.US,D,20230821,000000,60.06,60.19,59.77,60.14,2296116,0
+VGK.US,D,20230822,000000,60.31,60.33,59.875,59.92,1891855,0
+VGK.US,D,20230823,000000,60.05,60.53,60.01,60.42,2421275,0
+VGK.US,D,20230824,000000,60.13,60.363,59.57,59.58,2490543,0
+VGK.US,D,20230825,000000,60.01,60.23,59.47,60.01,1626602,0
+VGK.US,D,20230828,000000,60.39,60.675,60.33,60.64,2126231,0
+VGK.US,D,20230829,000000,60.58,61.52,60.53,61.5,2768867,0
+VGK.US,D,20230830,000000,61.57,61.7701,61.38,61.47,1908991,0
+VGK.US,D,20230831,000000,61.33,61.35,60.75,60.92,2072574,0
+VGK.US,D,20230901,000000,61.34,61.385,60.54,60.71,1502930,0
+VGK.US,D,20230905,000000,60.45,60.46,59.98,59.98,2124984,0
+VGK.US,D,20230906,000000,59.85,59.975,59.53,59.76,1965895,0
+VGK.US,D,20230907,000000,59.52,59.66,59.315,59.5,2114415,0
+VGK.US,D,20230908,000000,59.63,59.805,59.525,59.59,3137521,0
+VGK.US,D,20230911,000000,60.08,60.265,59.89,60.21,1566426,0
+VGK.US,D,20230912,000000,59.78,60.08,59.735,59.82,3905366,0
+VGK.US,D,20230913,000000,59.68,59.86,59.46,59.57,2876235,0
+VGK.US,D,20230914,000000,59.87,60.305,59.87,60.28,3107487,0
+VGK.US,D,20230915,000000,60.45,60.68,60.15,60.19,2244584,0
+VGK.US,D,20230918,000000,59.55,59.655,59.33,59.51,2009981,0
+VGK.US,D,20230919,000000,59.52,59.655,59.3501,59.55,2280700,0
+VGK.US,D,20230920,000000,60.1,60.395,59.63,59.66,3173072,0
+VGK.US,D,20230921,000000,59.27,59.36,58.78,58.8,5789625,0
+VGK.US,D,20230922,000000,58.94,59.2,58.595,58.67,2275832,0
+VGK.US,D,20230925,000000,58.07,58.32,57.9,58.27,1775055,0
+VGK.US,D,20230926,000000,57.84,58.02,57.5,57.54,3416742,0
+VGK.US,D,20230927,000000,57.64,57.67,56.87,57.29,3013793,0
+VGK.US,D,20230928,000000,57.47,58.065,57.37,57.85,6645690,0
+VGK.US,D,20230929,000000,58.69,58.69,57.81,57.93,3312902,0
+VGK.US,D,20231002,000000,57.51,57.575,56.775,56.94,4572184,0
+VGK.US,D,20231003,000000,56.57,56.73,56.16,56.33,3156825,0
+VGK.US,D,20231004,000000,56.77,56.77,56.11,56.61,4247119,0
+VGK.US,D,20231005,000000,56.75,57,56.58,56.94,4214372,0
+VGK.US,D,20231006,000000,56.84,57.82,56.465,57.68,3177722,0
+VGK.US,D,20231009,000000,57.1,57.55,56.9932,57.5,1412716,0
+VGK.US,D,20231010,000000,58.24,58.62,58.19,58.4,5066830,0
+VGK.US,D,20231011,000000,58.86,58.93,58.415,58.79,2156317,0
+VGK.US,D,20231012,000000,58.71,58.74,57.91,58.12,2076564,0
+VGK.US,D,20231013,000000,58,58.115,57.438,57.59,2640768,0
+VGK.US,D,20231016,000000,57.81,58.145,57.7063,58.12,2254145,0
+VGK.US,D,20231017,000000,57.53,58.335,57.51,58.06,2196814,0
+VGK.US,D,20231018,000000,57.49,57.525,56.925,56.99,2463831,0
+VGK.US,D,20231019,000000,56.79,57.1,56.4,56.52,3746311,0
+VGK.US,D,20231020,000000,56.29,56.41,55.9644,55.98,3147030,0
+VGK.US,D,20231023,000000,55.79,56.45,55.58,56.1,1988245,0
+VGK.US,D,20231024,000000,56.12,56.36,56.01,56.31,2761122,0
+VGK.US,D,20231025,000000,56.02,56.3,55.7,55.81,2914868,0
+VGK.US,D,20231026,000000,55.835,55.94,55.37,55.57,2760060,0
+VGK.US,D,20231027,000000,55.81,55.83,55.06,55.18,3170869,0
+VGK.US,D,20231030,000000,55.93,56.065,55.72,56.04,4633118,0
+VGK.US,D,20231031,000000,56.08,56.27,55.825,56.14,4617940,0
+VGK.US,D,20231101,000000,56.18,56.54,55.95,56.52,2770555,0
+VGK.US,D,20231102,000000,57.72,57.81,57.44,57.76,2951547,0
+VGK.US,D,20231103,000000,58.27,58.49,58.085,58.24,2118963,0
+VGK.US,D,20231106,000000,58.28,58.35,57.94,58.05,1513900,0
+VGK.US,D,20231107,000000,57.79,57.95,57.635,57.79,1462555,0
+VGK.US,D,20231108,000000,58.04,58.25,57.86,58.07,3490389,0
+VGK.US,D,20231109,000000,58.58,58.71,58.02,58.06,4082209,0
+VGK.US,D,20231110,000000,57.99,58.335,57.515,58.33,3989428,0
+VGK.US,D,20231113,000000,58.06,58.55,57.98,58.48,1316281,0
+VGK.US,D,20231114,000000,59.69,60.29,59.69,60.21,2714664,0
+VGK.US,D,20231115,000000,60.33,60.4701,60.17,60.2,1331047,0
+VGK.US,D,20231116,000000,60.07,60.335,59.88,60.07,1708613,0
+VGK.US,D,20231117,000000,60.65,60.91,60.5,60.9,1406987,0
+VGK.US,D,20231120,000000,60.9,61.285,60.89,61.18,1746336,0
+VGK.US,D,20231121,000000,61.09,61.14,60.815,60.92,1817084,0
+VGK.US,D,20231122,000000,60.94,61.04,60.67,61.02,1832576,0
+VGK.US,D,20231124,000000,61.33,61.68,61.3138,61.67,1090450,0
+VGK.US,D,20231127,000000,61.5,61.57,61.3,61.48,2536513,0
+VGK.US,D,20231128,000000,61.32,61.65,61.235,61.48,2072615,0
+VGK.US,D,20231129,000000,61.76,61.99,61.57,61.76,1385795,0
+VGK.US,D,20231130,000000,61.66,61.79,61.42,61.62,2138015,0
+VGK.US,D,20231201,000000,61.59,62.315,61.58,62.21,2801742,0
+VGK.US,D,20231204,000000,61.695,61.965,61.594,61.87,1947826,0
+VGK.US,D,20231205,000000,61.8,62,61.68,61.81,2217711,0
+VGK.US,D,20231206,000000,62.23,62.34,61.8,61.82,2993227,0
+VGK.US,D,20231207,000000,61.92,62.16,61.7,62.04,2710860,0
+VGK.US,D,20231208,000000,62.02,62.45,61.97,62.38,1396613,0
+VGK.US,D,20231211,000000,62.25,62.505,62.21,62.47,1122582,0
+VGK.US,D,20231212,000000,62.41,62.6,62.215,62.58,1990110,0
+VGK.US,D,20231213,000000,62.68,63.48,62.295,63.46,2866158,0
+VGK.US,D,20231214,000000,64.02,64.44,63.845,64.19,6150595,0
+VGK.US,D,20231215,000000,63.74,63.8958,63.44,63.48,2833647,0
+VGK.US,D,20231218,000000,63.34,63.35,63.05,63.21,2393364,0
+VGK.US,D,20231219,000000,63.56,63.89,63.5598,63.87,2910977,0
+VGK.US,D,20231220,000000,63.69,63.94,63.1,63.12,3493803,0
+VGK.US,D,20231221,000000,63.84,64.065,63.6,64.06,1573892,0
+VGK.US,D,20231222,000000,64.19,64.34,63.905,64.1,1578514,0
+VGK.US,D,20231226,000000,64.25,64.61,64.19,64.5,1281782,0
+VGK.US,D,20231227,000000,64.5,64.915,64.5,64.86,2176761,0
+VGK.US,D,20231228,000000,64.65,64.8,64.385,64.42,1673080,0
+VGK.US,D,20231229,000000,64.55,64.735,64.33,64.48,1839406,0
+VGK.US,D,20240102,000000,63.77,63.955,63.6,63.67,2169313,0
+VGK.US,D,20240103,000000,62.97,63.3,62.805,63.13,2674744,0
+VGK.US,D,20240104,000000,63.24,63.7852,63.24,63.49,4094165,0
+VGK.US,D,20240105,000000,63.25,63.9,63.17,63.37,2306641,0
+VGK.US,D,20240108,000000,63.6,64.09,63.55,64.09,1941918,0
+VGK.US,D,20240109,000000,63.46,63.635,63.355,63.45,2049575,0
+VGK.US,D,20240110,000000,63.52,63.8,63.4,63.72,2734576,0
+VGK.US,D,20240111,000000,63.69,63.79,62.895,63.44,2367711,0
+VGK.US,D,20240112,000000,63.82,63.965,63.51,63.62,2008161,0
+VGK.US,D,20240116,000000,62.6,62.74,62.27,62.41,2734284,0
+VGK.US,D,20240117,000000,61.66,61.94,61.4,61.92,1931280,0
+VGK.US,D,20240118,000000,62.17,62.475,62.015,62.47,2662920,0
+VGK.US,D,20240119,000000,62.19,62.5,61.945,62.49,2446337,0
+VGK.US,D,20240122,000000,62.63,62.79,62.515,62.6,1619588,0
+VGK.US,D,20240123,000000,62.35,62.48,62.135,62.45,1838643,0
+VGK.US,D,20240124,000000,63.47,63.52,63.04,63.07,3173277,0
+VGK.US,D,20240125,000000,63.24,63.37,62.97,63.36,2864108,0
+VGK.US,D,20240126,000000,64.01,64.08,63.87,63.93,2943315,0
+VGK.US,D,20240129,000000,63.74,64.2,63.645,64.14,1773185,0
+VGK.US,D,20240130,000000,64.13,64.24,63.905,64.17,2304604,0
+VGK.US,D,20240131,000000,64.4,64.55,63.59,63.69,3286031,0
+VGK.US,D,20240201,000000,63.87,64.35,63.675,64.32,3021020,0
+VGK.US,D,20240202,000000,63.77,63.83,63.43,63.7,2062814,0
+VGK.US,D,20240205,000000,63.27,63.45,62.9701,63.33,1767411,0
+VGK.US,D,20240206,000000,63.39,63.84,63.36,63.84,1626110,0
+VGK.US,D,20240207,000000,63.69,63.77,63.51,63.63,4268818,0
+VGK.US,D,20240208,000000,63.66,63.705,63.5,63.63,1480829,0
+VGK.US,D,20240209,000000,63.61,63.87,63.43,63.85,1181083,0
+VGK.US,D,20240212,000000,63.77,64.0511,63.76,63.9,1259783,0
+VGK.US,D,20240213,000000,62.96,63.015,62.4642,62.66,5137239,0
+VGK.US,D,20240214,000000,63.22,63.56,63.175,63.54,2582866,0
+VGK.US,D,20240215,000000,63.85,64.25,63.85,64.24,2970076,0
+VGK.US,D,20240216,000000,64.29,64.595,64.1,64.34,3265230,0
+VGK.US,D,20240220,000000,64.73,64.795,64.475,64.67,2903048,0
+VGK.US,D,20240221,000000,64.49,64.775,64.41,64.75,3111879,0
+VGK.US,D,20240222,000000,65.18,65.43,65.0857,65.4,2086501,0
+VGK.US,D,20240223,000000,65.48,65.56,65.355,65.48,1449810,0
+VGK.US,D,20240226,000000,65.52,65.52,65.265,65.41,3237246,0
+VGK.US,D,20240227,000000,65.38,65.59,65.33,65.52,1203449,0
+VGK.US,D,20240228,000000,65.17,65.3062,65.11,65.19,989349,0
+VGK.US,D,20240229,000000,65.45,65.52,64.89,65.22,1323937,0
+VGK.US,D,20240301,000000,65.41,65.78,65.05,65.77,4449486,0
+VGK.US,D,20240304,000000,65.56,65.7979,65.515,65.68,2826968,0
+VGK.US,D,20240305,000000,65.57,65.79,65.205,65.41,1608601,0
+VGK.US,D,20240306,000000,66.03,66.255,65.87,66.11,3056673,0
+VGK.US,D,20240307,000000,66.72,67.225,66.72,67.14,2277691,0
+VGK.US,D,20240308,000000,67.27,67.35,66.745,66.84,2969302,0
+VGK.US,D,20240311,000000,66.73,66.8775,66.45,66.85,1747033,0
+VGK.US,D,20240312,000000,67.04,67.5,66.76,67.5,1309911,0
+VGK.US,D,20240313,000000,67.61,67.78,67.51,67.62,1450383,0
+VGK.US,D,20240314,000000,67.58,67.6,66.845,67.12,1541642,0
+VGK.US,D,20240315,000000,66.85,66.92,66.4822,66.69,2153690,0
+VGK.US,D,20240318,000000,66.65,66.65,66.275,66.3,1092861,0
+VGK.US,D,20240319,000000,66.31,66.61,66.19,66.41,1196420,0
+VGK.US,D,20240320,000000,66.38,67.24,66.345,67.21,2782386,0
+VGK.US,D,20240321,000000,67.12,67.25,67.035,67.04,1990854,0
+VGK.US,D,20240322,000000,66.97,67.01,66.8,66.88,1498496,0
+VGK.US,D,20240325,000000,66.83,67.175,66.83,66.95,3841710,0
+VGK.US,D,20240326,000000,67.27,67.315,67.04,67.05,2025161,0
+VGK.US,D,20240327,000000,67.16,67.47,67.11,67.46,1779075,0
+VGK.US,D,20240328,000000,67.26,67.4256,67.26,67.34,1983282,0
+VGK.US,D,20240401,000000,67.35,67.66,67.1156,67.22,2355731,0
+VGK.US,D,20240402,000000,66.6,66.68,66.465,66.64,1546006,0
+VGK.US,D,20240403,000000,66.61,67.2,66.585,67.11,1919033,0
+VGK.US,D,20240404,000000,67.6,67.6,66.47,66.59,2683442,0
+VGK.US,D,20240405,000000,66.45,66.87,66.27,66.76,1470284,0
+VGK.US,D,20240408,000000,67.17,67.265,67,67.1,2126237,0
+VGK.US,D,20240409,000000,67.31,67.4,66.68,66.96,2047962,0
+VGK.US,D,20240410,000000,65.98,66.44,65.83,66.17,3139189,0
+VGK.US,D,20240411,000000,66.34,66.34,65.44,66.21,1238347,0
+VGK.US,D,20240412,000000,65.59,65.85,64.99,65.07,2225562,0
+VGK.US,D,20240415,000000,65.99,66.02,64.855,64.97,5536554,0
+VGK.US,D,20240416,000000,64.59,64.76,64.22,64.45,2334534,0
+VGK.US,D,20240417,000000,65.04,65.065,64.39,64.67,2214964,0
+VGK.US,D,20240418,000000,64.61,64.96,64.425,64.52,1973236,0
+VGK.US,D,20240419,000000,64.69,64.9,64.45,64.68,2596788,0
+VGK.US,D,20240422,000000,65.01,65.63,64.94,65.4,1762786,0
+VGK.US,D,20240423,000000,65.77,66.4235,65.725,66.32,1383148,0
+VGK.US,D,20240424,000000,66.29,66.3,65.75,66.01,1704205,0
+VGK.US,D,20240425,000000,65.25,65.99,65.09,65.89,2532408,0
+VGK.US,D,20240426,000000,66.19,66.5173,66.1,66.39,1136324,0
+VGK.US,D,20240429,000000,66.51,66.68,66.39,66.6,1140339,0
+VGK.US,D,20240430,000000,66.18,66.45,65.62,65.62,3050162,0
+VGK.US,D,20240501,000000,65.51,66.3,65.35,65.54,3396026,0
+VGK.US,D,20240502,000000,66.09,66.33,65.7,66.19,3180522,0
+VGK.US,D,20240503,000000,66.93,67.18,66.44,66.79,1873887,0
+VGK.US,D,20240506,000000,67.16,67.37,67.07,67.33,3893205,0
+VGK.US,D,20240507,000000,67.84,67.94,67.63,67.77,3265735,0
+VGK.US,D,20240508,000000,67.81,68.05,67.78,68.02,1642898,0
+VGK.US,D,20240509,000000,68.18,68.62,68.132,68.62,3162224,0
+VGK.US,D,20240510,000000,68.99,69.05,68.815,68.93,5624015,0
+VGK.US,D,20240513,000000,69.03,69.16,68.91,68.97,2329291,0
+VGK.US,D,20240514,000000,69.29,69.575,69.24,69.55,1603139,0
+VGK.US,D,20240515,000000,69.88,70.31,69.78,70.31,2675897,0
+VGK.US,D,20240516,000000,70.14,70.19,69.88,69.9,1605318,0
+VGK.US,D,20240517,000000,69.8,70.11,69.725,70.09,1084135,0
+VGK.US,D,20240520,000000,70.2,70.25,70.04,70.06,832353,0
+VGK.US,D,20240521,000000,69.85,70.07,69.77,70.05,997649,0
+VGK.US,D,20240522,000000,69.64,69.76,69.29,69.5,2213437,0
+VGK.US,D,20240523,000000,70.09,70.09,69.04,69.18,1821501,0
+VGK.US,D,20240524,000000,69.48,69.8,69.42,69.72,2074089,0
+VGK.US,D,20240528,000000,69.9,69.925,69.37,69.59,3206595,0
+VGK.US,D,20240529,000000,68.75,68.87,68.525,68.56,3611578,0
+VGK.US,D,20240530,000000,69.06,69.37,68.99,69.21,1487577,0
+VGK.US,D,20240531,000000,69.57,69.87,69.29,69.85,2437033,0
+VGK.US,D,20240603,000000,69.94,70.125,69.62,69.94,2963503,0
+VGK.US,D,20240604,000000,69.68,69.82,69.42,69.72,1809019,0
+VGK.US,D,20240605,000000,70.29,70.41,69.905,70.39,2183535,0
+VGK.US,D,20240606,000000,70.44,70.675,70.42,70.67,5255423,0
+VGK.US,D,20240607,000000,69.99,70.175,69.715,69.75,1543088,0
+VGK.US,D,20240610,000000,69.06,69.59,68.92,69.54,1329143,0
+VGK.US,D,20240611,000000,68.65,68.8755,68.29,68.7,2714308,0
+VGK.US,D,20240612,000000,70.06,70.2,69.635,69.78,1732767,0
+VGK.US,D,20240613,000000,69.28,69.28,68.41,68.71,1607718,0
+VGK.US,D,20240614,000000,67.55,67.7055,67.15,67.59,2873885,0
+VGK.US,D,20240617,000000,67.76,68.14,67.44,68.13,2140545,0
+VGK.US,D,20240618,000000,68.15,68.51,68.15,68.47,1821290,0
+VGK.US,D,20240620,000000,68.44,68.745,68.34,68.64,1454998,0
+VGK.US,D,20240621,000000,67.03,67.155,66.76,67.06,1719080,0
+VGK.US,D,20240624,000000,67.65,67.97,67.545,67.66,1523702,0
+VGK.US,D,20240625,000000,67.29,67.596,67.2021,67.53,1402725,0
+VGK.US,D,20240626,000000,66.75,67.035,66.67,66.93,2422119,0
+VGK.US,D,20240627,000000,67,67.12,66.72,66.86,1011167,0
+VGK.US,D,20240628,000000,66.65,66.915,66.5,66.77,1606015,0
+VGK.US,D,20240701,000000,67.41,67.56,66.9,67.17,3580036,0
+VGK.US,D,20240702,000000,66.67,67.01,66.57,66.99,1367415,0
+VGK.US,D,20240703,000000,67.57,67.845,67.57,67.83,1701471,0
+VGK.US,D,20240705,000000,68.49,68.498,67.865,68.39,1281599,0
+VGK.US,D,20240708,000000,68.53,68.6,68.03,68.05,694986,0
+VGK.US,D,20240709,000000,67.75,67.77,67.335,67.51,1512737,0
+VGK.US,D,20240710,000000,67.85,68.385,67.84,68.35,2690910,0
+VGK.US,D,20240711,000000,68.9,69.035,68.6499,68.68,2355081,0
+VGK.US,D,20240712,000000,69.23,69.77,69.22,69.5,3223588,0
+VGK.US,D,20240715,000000,69.27,69.27,68.69,68.75,1357090,0
+VGK.US,D,20240716,000000,68.48,69.025,68.41,69.01,2371126,0
+VGK.US,D,20240717,000000,68.62,68.945,68.555,68.64,2711290,0
+VGK.US,D,20240718,000000,68.94,68.99,67.97,68.08,1648792,0
+VGK.US,D,20240719,000000,67.84,67.91,67.59,67.67,1248546,0
+VGK.US,D,20240722,000000,68.44,68.63,68.2503,68.62,1384806,0
+VGK.US,D,20240723,000000,68.17,68.245,68.03,68.03,1344531,0
+VGK.US,D,20240724,000000,67.96,68.08,67.355,67.4,2573380,0
+VGK.US,D,20240725,000000,67.03,67.745,66.81,67.17,4915301,0
+VGK.US,D,20240726,000000,67.75,68.21,67.69,68.12,1455454,0
+VGK.US,D,20240729,000000,67.83,67.85,67.41,67.61,1017426,0
+VGK.US,D,20240730,000000,67.91,68.025,67.59,67.86,2745884,0
+VGK.US,D,20240731,000000,68.54,68.8261,68.31,68.46,1393964,0
+VGK.US,D,20240801,000000,67.96,68.18,66.74,67.04,4595948,0
+VGK.US,D,20240802,000000,66.6,66.71,66.105,66.53,3019077,0
+VGK.US,D,20240805,000000,64.47,65.48,64.445,65.06,3833749,0
+VGK.US,D,20240806,000000,64.62,65.575,64.52,65.23,1627252,0
+VGK.US,D,20240807,000000,66.1,66.26,65.27,65.33,2200295,0
+VGK.US,D,20240808,000000,65.77,66.31,65.55,66.24,6633715,0
+VGK.US,D,20240809,000000,66.255,66.7,66.09,66.66,1870592,0
+VGK.US,D,20240812,000000,66.58,66.66,66.3427,66.5,1018802,0
+VGK.US,D,20240813,000000,66.7,67.42,66.68,67.39,957490,0
+VGK.US,D,20240814,000000,67.69,67.86,67.61,67.76,1082906,0
+VGK.US,D,20240815,000000,68.21,68.55,68.175,68.45,2013028,0
+VGK.US,D,20240816,000000,68.53,68.865,68.465,68.82,1738370,0
+VGK.US,D,20240819,000000,69.18,69.645,69.17,69.59,1350545,0
+VGK.US,D,20240820,000000,69.49,69.63,69.27,69.4,965929,0
+VGK.US,D,20240821,000000,69.63,70.075,69.53,69.99,1456546,0
+VGK.US,D,20240822,000000,70.22,70.2257,69.54,69.58,989504,0
+VGK.US,D,20240823,000000,70,70.785,69.935,70.77,1330980,0
+VGK.US,D,20240826,000000,70.69,70.74,70.5,70.55,613586,0
+VGK.US,D,20240827,000000,70.64,70.9263,70.56,70.85,751970,0
+VGK.US,D,20240828,000000,70.58,70.765,70.29,70.55,1296417,0
+VGK.US,D,20240829,000000,70.87,71.11,70.65,70.77,1415419,0
+VGK.US,D,20240830,000000,70.91,71.09,70.53,70.93,1452754,0
+VGK.US,D,20240903,000000,70.42,70.48,69.475,69.6,2242632,0
+VGK.US,D,20240904,000000,69.26,69.725,69.2344,69.42,1426806,0
+VGK.US,D,20240905,000000,69.49,69.53,69.07,69.26,1972003,0
+VGK.US,D,20240906,000000,69.42,69.525,68.24,68.35,2036637,0
+VGK.US,D,20240909,000000,68.62,69.015,68.605,68.8,720418,0
+VGK.US,D,20240910,000000,68.55,68.58,67.97,68.47,1180942,0
+VGK.US,D,20240911,000000,68.56,68.865,67.84,68.84,2264286,0
+VGK.US,D,20240912,000000,68.79,69.34,68.55,69.32,1746424,0
+VGK.US,D,20240913,000000,69.62,69.94,69.6,69.75,708970,0
+VGK.US,D,20240916,000000,69.97,70.28,69.805,70.26,817226,0
+VGK.US,D,20240917,000000,70.29,70.34,69.77,70,1002482,0
+VGK.US,D,20240918,000000,70.09,70.67,69.69,69.83,1715117,0
+VGK.US,D,20240919,000000,70.94,71.2,70.52,71.04,1332161,0
+VGK.US,D,20240920,000000,70.18,70.22,69.67,69.81,1479149,0
+VGK.US,D,20240923,000000,69.91,70.09,69.84,70.03,916012,0
+VGK.US,D,20240924,000000,70.35,70.7,70.27,70.7,1255961,0
+VGK.US,D,20240925,000000,70.87,70.9,70.26,70.29,1439629,0
+VGK.US,D,20240926,000000,71.45,71.795,71.27,71.72,1118775,0
+VGK.US,D,20240927,000000,71.85,72.08,71.57,71.68,1846290,0
+VGK.US,D,20240930,000000,71.3386,71.38,70.74,71.1,1319832,0
+VGK.US,D,20241001,000000,70.94,70.96,69.9799,70.31,2268550,0
+VGK.US,D,20241002,000000,70.09,70.26,69.81,70.09,1704230,0
+VGK.US,D,20241003,000000,69.54,69.56,69.115,69.29,1523666,0
+VGK.US,D,20241004,000000,69.26,69.68,69.21,69.67,763283,0
+VGK.US,D,20241007,000000,69.55,69.605,69.08,69.26,914384,0
+VGK.US,D,20241008,000000,69.25,69.25,68.9824,69.19,838157,0
+VGK.US,D,20241009,000000,69.07,69.49,69.03,69.44,1046296,0
+VGK.US,D,20241010,000000,69.28,69.29,68.95,69.24,864376,0
+VGK.US,D,20241011,000000,69.34,69.715,69.335,69.67,719779,0
+VGK.US,D,20241014,000000,69.49,69.94,69.42,69.9,643266,0
+VGK.US,D,20241015,000000,69.72,69.765,68.81,68.87,1398524,0
+VGK.US,D,20241016,000000,69,69.1,68.825,68.96,1537124,0
+VGK.US,D,20241017,000000,69.22,69.26,69.01,69.04,757443,0
+VGK.US,D,20241018,000000,69.39,69.6062,69.275,69.56,1948986,0
+VGK.US,D,20241021,000000,69.27,69.3,68.71,68.83,1819534,0
+VGK.US,D,20241022,000000,68.47,68.6768,68.41,68.56,1490767,0
+VGK.US,D,20241023,000000,68.23,68.38,67.79,68.12,1157817,0
+VGK.US,D,20241024,000000,68.69,68.69,68.13,68.44,2113258,0
+VGK.US,D,20241025,000000,68.58,68.61,68.015,68.12,1459507,0
+VGK.US,D,20241028,000000,68.42,68.83,68.39,68.76,970412,0
+VGK.US,D,20241029,000000,68.28,68.47,68.085,68.18,1317720,0
+VGK.US,D,20241030,000000,67.47,67.96,67.42,67.64,1154802,0
+VGK.US,D,20241031,000000,67.28,67.29,66.61,67.18,1204796,0
+VGK.US,D,20241101,000000,67.53,67.7899,67.32,67.38,1205497,0
+VGK.US,D,20241104,000000,67.79,67.92,67.35,67.42,1238839,0
+VGK.US,D,20241105,000000,67.55,67.9853,67.49,67.89,1509450,0
+VGK.US,D,20241106,000000,66.51,66.55,66.055,66.44,4785991,0
+VGK.US,D,20241107,000000,67.3,67.57,67.17,67.5,3708646,0
+VGK.US,D,20241108,000000,66.71,66.71,66.1225,66.46,3514453,0
+VGK.US,D,20241111,000000,66.7,66.81,66.425,66.48,1389669,0
+VGK.US,D,20241112,000000,65.676,65.69,64.7601,65.13,1650560,0
+VGK.US,D,20241113,000000,64.9,64.915,64.33,64.76,2705668,0
+VGK.US,D,20241114,000000,65.34,65.52,64.895,64.95,3197000,0
+VGK.US,D,20241115,000000,64.945,64.98,64.6201,64.76,2168659,0
+VGK.US,D,20241118,000000,64.67,65.16,64.62,65.02,1473965,0
+VGK.US,D,20241119,000000,64.35,64.9453,64.25,64.82,1295642,0
+VGK.US,D,20241120,000000,64.622,64.72,64.26,64.69,1867402,0
+VGK.US,D,20241121,000000,64.42,64.655,64.26,64.57,2630078,0
+VGK.US,D,20241122,000000,64.51,64.955,64.49,64.81,4315651,0
+VGK.US,D,20241125,000000,65.42,65.51,65.025,65.17,3901925,0
+VGK.US,D,20241126,000000,65.202,65.24,64.65,64.79,3863541,0
+VGK.US,D,20241127,000000,65.1,65.385,65.04,65.32,2211934,0
+VGK.US,D,20241129,000000,65.35,66.04,65.35,66,1598961,0
+VGK.US,D,20241202,000000,65.87,66.135,65.43,66.01,3177747,0
+VGK.US,D,20241203,000000,66.28,66.46,66.07,66.24,2084996,0
+VGK.US,D,20241204,000000,66.54,66.709,66.415,66.46,1982983,0
+VGK.US,D,20241205,000000,67.03,67.22,66.93,67.12,1773345,0
+VGK.US,D,20241206,000000,67.44,67.48,67.045,67.18,1533357,0
+VGK.US,D,20241209,000000,67.5,67.6151,67.07,67.07,1214858,0
+VGK.US,D,20241210,000000,66.98,67.01,66.53,66.54,5693164,0
+VGK.US,D,20241211,000000,66.83,66.895,66.57,66.84,1142210,0
+VGK.US,D,20241212,000000,66.59,66.9,66.25,66.31,1584786,0
+VGK.US,D,20241213,000000,66.57,66.6,66.125,66.31,1101815,0
+VGK.US,D,20241216,000000,66.12,66.43,66.01,66.16,1394809,0
+VGK.US,D,20241217,000000,65.95,66.155,65.86,65.86,1773387,0
+VGK.US,D,20241218,000000,65.89,66.085,64.27,64.33,1725660,0
+VGK.US,D,20241219,000000,64.465,64.595,64.08,64.14,2922211,0
+VGK.US,D,20241220,000000,62.68,63.69,62.61,63.27,3033865,0
+VGK.US,D,20241223,000000,63.35,63.6553,63.1,63.57,1577959,0
+VGK.US,D,20241224,000000,63.61,63.95,63.43,63.92,1358921,0
+VGK.US,D,20241226,000000,64,64.25,63.79,64.09,1613254,0
+VGK.US,D,20241227,000000,63.762,64,63.65,63.88,1297951,0
+VGK.US,D,20241230,000000,63.555,63.68,63.165,63.46,2134342,0
+VGK.US,D,20241231,000000,63.81,63.86,63.315,63.47,4121963,0
+VGK.US,D,20250102,000000,63.52,63.62,63.01,63.19,2525852,0
+VGK.US,D,20250103,000000,63.49,63.49,63.125,63.45,1728761,0
+VGK.US,D,20250106,000000,64.07,64.745,64.02,64.31,1635712,0
+VGK.US,D,20250107,000000,64.81,64.84,64.155,64.31,1547429,0
+VGK.US,D,20250108,000000,63.74,64.15,63.57,64.06,1523143,0
+VGK.US,D,20250110,000000,63.93,63.93,63.24,63.4,1997101,0
+VGK.US,D,20250113,000000,62.59,63.08,62.58,63.07,2079379,0
+VGK.US,D,20250114,000000,63.3,63.49,63.0533,63.36,1170023,0
+VGK.US,D,20250115,000000,64.3,64.37,63.95,64.18,1659976,0
+VGK.US,D,20250116,000000,64.49,64.94,64.35,64.73,2096322,0
+VGK.US,D,20250117,000000,65.165,65.515,64.99,65.07,1797131,0
+VGK.US,D,20250121,000000,66.05,66.57,65.955,66.57,3150583,0
+VGK.US,D,20250122,000000,66.7,66.74,66.41,66.42,3191068,0
+VGK.US,D,20250123,000000,66.6816,67.0953,66.53,67.08,3690888,0
+VGK.US,D,20250124,000000,67.37,67.535,67.21,67.21,1994211,0
+VGK.US,D,20250127,000000,67.15,67.595,67.15,67.58,1230022,0
+VGK.US,D,20250128,000000,67.34,67.4,66.93,67.3,1410707,0
+VGK.US,D,20250129,000000,67.36,67.56,67.11,67.37,1378031,0
+VGK.US,D,20250130,000000,67.923,68.345,67.72,68.02,2425836,0
+VGK.US,D,20250131,000000,67.94,68.25,67.42,67.5,5361124,0
+VGK.US,D,20250203,000000,66.16,67,65.96,66.51,4154470,0
+VGK.US,D,20250204,000000,67.07,67.43,66.985,67.35,4604291,0
+VGK.US,D,20250205,000000,67.81,68.13,67.675,68.04,5136169,0
+VGK.US,D,20250206,000000,68.24,68.555,68.19,68.42,2058922,0
+VGK.US,D,20250207,000000,68.5032,68.54,67.7,67.75,1972857,0
+VGK.US,D,20250210,000000,68.085,68.275,68.0203,68.25,1348956,0
+VGK.US,D,20250211,000000,68.35,68.865,68.3,68.82,2132067,0
+VGK.US,D,20250212,000000,68.47,69.42,68.385,69.31,7189800,0
+VGK.US,D,20250213,000000,69.52,70.085,69.39,70.07,4983651,0
+VGK.US,D,20250214,000000,70.502,70.59,70.17,70.2,3546865,0
+VGK.US,D,20250218,000000,70.6,70.805,70.53,70.69,4613534,0
+VGK.US,D,20250219,000000,69.825,69.99,69.53,69.79,4243907,0
+VGK.US,D,20250220,000000,69.98,70.24,69.78,70.22,2568789,0
+VGK.US,D,20250221,000000,70.35,70.35,69.765,69.93,2697094,0
+VGK.US,D,20250224,000000,70.19,70.355,69.8,69.93,3641480,0
+VGK.US,D,20250225,000000,70.85,70.875,70.395,70.72,4716920,0
+VGK.US,D,20250226,000000,71,71.35,70.56,70.8,4099843,0
+VGK.US,D,20250227,000000,70.342,70.425,69.785,69.82,3604537,0
+VGK.US,D,20250228,000000,70.045,70.335,69.455,70.2,6455133,0
+VGK.US,D,20250303,000000,71.65,71.8801,70.71,71.14,4139094,0
+VGK.US,D,20250304,000000,70.485,71.98,69.96,71.25,7014753,0
+VGK.US,D,20250305,000000,72.42,73.195,72.39,73.09,11045629,0
+VGK.US,D,20250306,000000,72.51,73.155,72.21,72.29,10010562,0
+VGK.US,D,20250307,000000,72.55,73.395,72.46,73.34,6062990,0
+VGK.US,D,20250310,000000,72.03,72.235,70.93,71.51,5689925,0
+VGK.US,D,20250311,000000,71.695,71.73,70.77,71.35,7062328,0
+VGK.US,D,20250312,000000,71.66,71.765,71.12,71.58,6350516,0
+VGK.US,D,20250313,000000,71.106,71.27,70.77,70.99,4384937,0
+VGK.US,D,20250314,000000,71.845,72.48,71.67,72.46,3212506,0
+VGK.US,D,20250317,000000,72.58,73.34,72.56,73.21,6577441,0
+VGK.US,D,20250318,000000,73.398,73.585,73.025,73.5,5124688,0
+VGK.US,D,20250319,000000,73.115,73.72,72.97,73.47,6413042,0
+VGK.US,D,20250320,000000,72.33,72.8,72.26,72.71,3341551,0
+VGK.US,D,20250321,000000,71.75,71.915,71.54,71.78,3939264,0
+VGK.US,D,20250324,000000,71.735,71.95,71.49,71.73,5668001,0
+VGK.US,D,20250325,000000,72.4,72.46,72.01,72.16,4148921,0
+VGK.US,D,20250326,000000,71.56,71.8766,70.97,71.14,7550789,0
+VGK.US,D,20250327,000000,70.87,71.4503,70.87,71.29,4031686,0
+VGK.US,D,20250328,000000,71.19,71.26,70.8201,70.98,6081127,0
+VGK.US,D,20250331,000000,69.865,70.37,69.62,70.21,5724647,0
+VGK.US,D,20250401,000000,70.525,70.6644,70.015,70.39,5567336,0
+VGK.US,D,20250402,000000,69.87,70.6867,69.83,70.62,4043245,0
+VGK.US,D,20250403,000000,70.37,70.55,69.535,69.61,5361805,0
+VGK.US,D,20250404,000000,66.99,67.1701,64.99,65.02,9346300,0
+VGK.US,D,20250407,000000,62.68,65.76,62.26,63,31607499,0
+VGK.US,D,20250408,000000,65.075,65.13,62.02,62.73,8553488,0
+VGK.US,D,20250409,000000,62.9,67.75,62.55,67.4,11993292,0
+VGK.US,D,20250410,000000,66.36,66.84,64.91,66.51,8281866,0
+VGK.US,D,20250411,000000,66.83,68.4,66.69,68.29,9338959,0
+VGK.US,D,20250414,000000,68.48,69.165,68.22,68.8,9546862,0
+VGK.US,D,20250415,000000,69.425,69.85,69.31,69.49,4362591,0
+VGK.US,D,20250416,000000,69.505,70,69.04,69.21,4610231,0
+VGK.US,D,20250417,000000,69.63,70.2864,69.52,69.93,4676948,0
+VGK.US,D,20250421,000000,70.1,70.397,68.97,69.46,4051600,0
+VGK.US,D,20250422,000000,70.27,71.16,70.24,70.89,3196313,0
+VGK.US,D,20250423,000000,71.5,71.97,70.925,71.13,4889023,0
+VGK.US,D,20250424,000000,71.535,72.11,71.38,72.06,2552982,0
+VGK.US,D,20250425,000000,71.99,72.405,71.86,72.36,1952737,0
+VGK.US,D,20250428,000000,72.455,72.9,72.375,72.83,2509020,0
+VGK.US,D,20250429,000000,72.795,73.095,72.74,72.98,2118104,0
+VGK.US,D,20250430,000000,72.59,73.17,72.2,72.91,4028416,0
+VGK.US,D,20250501,000000,73.345,73.5,72.53,72.65,3294569,0
+VGK.US,D,20250502,000000,73.9,74.395,73.9,74.18,3480560,0
+VGK.US,D,20250505,000000,74.435,74.485,74.26,74.28,2927935,0
+VGK.US,D,20250506,000000,74.155,74.39,74.005,74.09,3118393,0
+VGK.US,D,20250507,000000,73.98,74.1558,73.665,73.87,4005956,0
+VGK.US,D,20250508,000000,74.15,74.17,73.58,73.6,2735291,0
+VGK.US,D,20250509,000000,74.164,74.25,73.875,74.09,4873990,0
+VGK.US,D,20250512,000000,73.98,74.255,73.52,74.25,6358598,0
+VGK.US,D,20250513,000000,74.43,74.7,74.23,74.55,4512990,0
+VGK.US,D,20250514,000000,74.84,74.88,74.285,74.38,4792248,0
+VGK.US,D,20250515,000000,74.795,75.14,74.645,75.12,2900531,0
+VGK.US,D,20250516,000000,75.05,75.335,74.85,75.3,3136559,0
+VGK.US,D,20250519,000000,75.5,76.27,75.46,76.27,3941957,0
+VGK.US,D,20250520,000000,76.47,76.8,76.4346,76.77,3120386,0
+VGK.US,D,20250521,000000,76.945,77.19,76.345,76.37,3415056,0
+VGK.US,D,20250522,000000,76.01,76.4999,75.85,76.27,3795547,0
+VGK.US,D,20250523,000000,75.4,76.31,75.36,76.15,3984120,0
+VGK.US,D,20250527,000000,77.225,77.309,76.915,77.06,5451555,0
+VGK.US,D,20250528,000000,76.52,76.61,76.17,76.31,3237001,0
+VGK.US,D,20250529,000000,76.75,76.78,76.31,76.7,3368377,0
+VGK.US,D,20250530,000000,76.775,76.85,76.2499,76.76,5041301,0
+VGK.US,D,20250602,000000,76.785,77.54,76.55,77.51,5579030,0
+VGK.US,D,20250603,000000,76.62,76.95,76.42,76.85,3371373,0
+VGK.US,D,20250604,000000,77.17,77.615,77.1,77.36,3675958,0
+VGK.US,D,20250605,000000,77.71,77.915,77.3,77.44,3834881,0
+VGK.US,D,20250606,000000,77.48,77.76,77.48,77.65,4009911,0
+VGK.US,D,20250609,000000,77.4,77.91,77.4,77.65,2786727,0
+VGK.US,D,20250610,000000,77.99,78.065,77.6343,77.79,5970219,0
+VGK.US,D,20250611,000000,77.98,78.155,77.67,77.7,3650067,0
+VGK.US,D,20250612,000000,78.265,78.575,78.225,78.42,2894323,0
+VGK.US,D,20250613,000000,77.28,77.685,77.025,77.23,4154039,0
+VGK.US,D,20250616,000000,77.85,78.245,77.475,77.51,3468399,0
+VGK.US,D,20250617,000000,77.21,77.255,76.33,76.39,3798861,0
+VGK.US,D,20250618,000000,76.48,76.8,76.18,76.34,5043456,0
+VGK.US,D,20250620,000000,75.495,75.59,74.78,74.78,5931059,0
+VGK.US,D,20250623,000000,74.32,75.43,74.2401,75.43,6072646,0
+VGK.US,D,20250624,000000,76.09,76.5455,75.965,76.43,6478222,0
+VGK.US,D,20250625,000000,75.94,76.0272,75.71,75.96,3201018,0
+VGK.US,D,20250626,000000,76.43,76.645,76.26,76.61,3030847,0
+VGK.US,D,20250627,000000,77.16,77.58,76.975,77.32,4180222,0
+VGK.US,D,20250630,000000,77.18,77.5765,76.975,77.5,5448492,0
+VGK.US,D,20250701,000000,77.24,77.56,77.16,77.56,7651086,0
+VGK.US,D,20250702,000000,77.22,77.79,77.04,77.79,3324983,0
+VGK.US,D,20250703,000000,77.65,77.89,77.59,77.75,1442393,0
+VGK.US,D,20250707,000000,77.45,77.615,77.01,77.2,3795533,0
+VGK.US,D,20250708,000000,77.31,78,77.235,77.94,3251400,0
+VGK.US,D,20250709,000000,78.33,78.705,78.21,78.69,1801708,0
+VGK.US,D,20250710,000000,78.53,78.69,78.33,78.68,3342492,0
+VGK.US,D,20250711,000000,77.95,77.97,77.6899,77.79,2441704,0
+VGK.US,D,20250714,000000,77.47,77.83,77.415,77.75,3336583,0
+VGK.US,D,20250715,000000,77.775,77.83,76.85,76.85,2754406,0
+VGK.US,D,20250716,000000,76.8,77.24,76.56,77.19,3655558,0
+VGK.US,D,20250717,000000,76.92,77.3,76.89,77.26,2538137,0
+VGK.US,D,20250718,000000,77.79,77.805,77.08,77.17,3095936,0
+VGK.US,D,20250721,000000,77.51,77.91,77.31,77.53,2696304,0
+VGK.US,D,20250722,000000,77.5,78.035,77.33,77.99,2389195,0
+VGK.US,D,20250723,000000,78.38,79.57,78.34,79.57,8148426,0
+VGK.US,D,20250724,000000,78.85,79.06,78.7,78.7,2064167,0
+VGK.US,D,20250725,000000,78.29,78.88,78.1582,78.87,2104038,0
+VGK.US,D,20250728,000000,78.04,78.0501,77.31,77.45,2989668,0
+VGK.US,D,20250729,000000,77.36,77.5,77.12,77.34,2105457,0
+VGK.US,D,20250730,000000,76.845,77.095,76.235,76.5,2850096,0
+VGK.US,D,20250731,000000,76.02,76.195,75.535,75.65,4731570,0
+VGK.US,D,20250801,000000,75.26,75.39,74.79,75.26,3838349,0
+VGK.US,D,20250804,000000,76,76.14,75.86,76.13,2015770,0
+VGK.US,D,20250805,000000,76.28,76.4067,75.985,76.21,2010295,0
+VGK.US,D,20250806,000000,76.41,76.685,76.36,76.57,2938594,0
+VGK.US,D,20250807,000000,77.44,77.55,77.05,77.38,3285712,0
+VGK.US,D,20250808,000000,77.43,77.78,77.38,77.63,1729362,0
+VGK.US,D,20250811,000000,77.27,77.33,77,77.23,3175481,0
+VGK.US,D,20250812,000000,77.34,78.02,77.2792,78.02,1924938,0
+VGK.US,D,20250813,000000,78.32,78.59,78.2601,78.59,2751318,0
+VGK.US,D,20250814,000000,78.27,78.79,78.25,78.74,1590168,0
+VGK.US,D,20250815,000000,78.93,79,78.79,78.95,1471802,0
+VGK.US,D,20250818,000000,78.59,78.83,78.44,78.8,2846731,0
+VGK.US,D,20250819,000000,79.19,79.3,78.85,78.97,1337554,0
+VGK.US,D,20250820,000000,79.295,79.4672,79.18,79.4,2094554,0
+VGK.US,D,20250821,000000,79,79.12,78.79,78.92,2360268,0
+VGK.US,D,20250822,000000,79.3,80.27,79.276,80.19,2108599,0
+VGK.US,D,20250825,000000,79.88,80.02,79,79,1854294,0
+VGK.US,D,20250826,000000,78.845,78.97,78.66,78.88,2006440,0
+VGK.US,D,20250827,000000,78.315,78.695,78.1,78.66,1980487,0
+VGK.US,D,20250828,000000,78.8,78.95,78.63,78.85,2035316,0
+VGK.US,D,20250829,000000,78.51,78.66,78.38,78.5,1974164,0
+VGK.US,D,20250902,000000,77.12,77.645,77.0129,77.41,3375624,0
+VGK.US,D,20250903,000000,77.5,77.805,77.385,77.73,2668248,0
+VGK.US,D,20250904,000000,77.942,78.22,77.86,78.19,2139017,0
+VGK.US,D,20250905,000000,78.78,79.05,78.34,78.57,3296379,0
+VGK.US,D,20250908,000000,78.95,79.135,78.72,79.13,1900203,0
+VGK.US,D,20250909,000000,78.915,79.12,78.815,78.99,2338487,0
+VGK.US,D,20250910,000000,78.955,79.07,78.62,78.78,4322717,0
+VGK.US,D,20250911,000000,79.07,79.65,79.05,79.63,2776152,0
+VGK.US,D,20250912,000000,79.35,79.425,79.145,79.36,2333905,0
+VGK.US,D,20250915,000000,79.81,79.965,79.64,79.95,1535053,0
+VGK.US,D,20250916,000000,79.84,79.86,79.41,79.7,1557135,0
+VGK.US,D,20250917,000000,79.61,80.095,79.09,79.39,2598415,0
+VGK.US,D,20250918,000000,79.57,79.825,79.27,79.71,2556273,0
+VGK.US,D,20250919,000000,79.31,79.39,79.035,79.13,3370074,0
+VGK.US,D,20250922,000000,79.18,79.53,78.98,79.46,1285073,0
+VGK.US,D,20250923,000000,79.73,79.89,79.28,79.41,1852665,0
+VGK.US,D,20250924,000000,78.925,79.215,78.79,78.89,1577027,0
+VGK.US,D,20250925,000000,78.21,78.305,77.8151,78.14,1521129,0
+VGK.US,D,20250926,000000,78.605,78.975,78.605,78.96,1011521,0
+VGK.US,D,20250929,000000,79.21,79.305,79.03,79.21,2063691,0
+VGK.US,D,20250930,000000,79.31,79.89,79.27,79.8,2810654,0
+VGK.US,D,20251001,000000,80.25,80.835,80.25,80.72,3899424,0
+VGK.US,D,20251002,000000,81.07,81.14,80.51,80.91,4748319,0
+VGK.US,D,20251003,000000,81.135,81.46,81.11,81.35,1738027,0
+VGK.US,D,20251006,000000,81.13,81.27,81.01,81.1,2683895,0
+VGK.US,D,20251007,000000,80.88,80.947,80.48,80.49,1805261,0
+VGK.US,D,20251008,000000,80.926,81.055,80.715,80.96,2016069,0
+VGK.US,D,20251009,000000,80.83,80.85,79.8903,80.1,3948949,0
+VGK.US,D,20251010,000000,80.23,80.34,79.1,79.18,4545542,0
+VGK.US,D,20251013,000000,79.44,79.8,79.35,79.73,2131548,0
+VGK.US,D,20251014,000000,79.17,80.225,79.09,80.04,3539838,0
+VGK.US,D,20251015,000000,80.15,80.405,79.685,80.22,4360384,0
+VGK.US,D,20251016,000000,80.655,81.09,80.49,80.78,2724876,0
+VGK.US,D,20251017,000000,80.39,80.835,80.24,80.8,2581802,0
+VGK.US,D,20251020,000000,80.86,81.18,80.815,81.15,1846631,0
+VGK.US,D,20251021,000000,80.89,81.0508,80.62,80.67,1740309,0
+VGK.US,D,20251022,000000,80.772,80.98,80.4,80.7,2154513,0
+VGK.US,D,20251023,000000,81,81.31,80.97,81.17,1922931,0
+VGK.US,D,20251024,000000,81.37,81.45,81.235,81.29,1807503,0
+VGK.US,D,20251027,000000,81.575,81.73,81.495,81.69,2056593,0
+VGK.US,D,20251028,000000,81.53,81.7465,81.36,81.48,2396639,0
+VGK.US,D,20251029,000000,81.62,81.66,80.7,81.04,3421559,0
+VGK.US,D,20251030,000000,80.51,80.985,80.42,80.66,7230482,0
+VGK.US,D,20251031,000000,80.33,80.4,79.96,80.3,4637563,0
+VGK.US,D,20251103,000000,80.205,80.34,80.05,80.17,2870869,0
+VGK.US,D,20251104,000000,79.29,79.745,79.11,79.31,3213646,0
+VGK.US,D,20251105,000000,79.53,80.08,79.51,79.97,4007274,0
+VGK.US,D,20251106,000000,79.89,79.98,79.445,79.59,3755949,0
+VGK.US,D,20251107,000000,79.27,80,79.135,79.98,3963860,0
+VGK.US,D,20251110,000000,80.565,80.97,80.33,80.93,3111010,0
+VGK.US,D,20251111,000000,81.45,81.9,81.44,81.79,2512342,0
+VGK.US,D,20251112,000000,81.98,82.3655,81.98,82.27,3231184,0
+VGK.US,D,20251113,000000,82.31,82.41,81.6042,81.68,2995389,0
+VGK.US,D,20251114,000000,80.745,81.27,80.685,81.06,1983986,0
+VGK.US,D,20251117,000000,80.57,80.79,79.81,80.07,2368613,0
+VGK.US,D,20251118,000000,79.24,79.505,78.77,79.29,8319321,0
+VGK.US,D,20251119,000000,79.205,79.455,78.66,78.98,2052801,0
+VGK.US,D,20251120,000000,79.475,79.63,77.87,77.9,3635363,0
+VGK.US,D,20251121,000000,78.56,79.27,78.34,79.09,2850248,0
+VGK.US,D,20251124,000000,78.86,79.185,78.6201,78.89,4939082,0
+VGK.US,D,20251125,000000,79.585,80.2758,79.415,80.24,3743823,0
+VGK.US,D,20251126,000000,80.52,81.145,80.51,81,1783290,0
+VGK.US,D,20251128,000000,81.16,81.55,81.075,81.53,1305396,0
+VGK.US,D,20251201,000000,81.34,81.51,81.09,81.12,3126940,0
+VGK.US,D,20251202,000000,81.4,81.565,81.19,81.49,2576469,0
+VGK.US,D,20251203,000000,81.615,82.0776,81.6,82.04,1909735,0
+VGK.US,D,20251204,000000,82.22,82.3099,81.88,81.99,2118484,0
+VGK.US,D,20251205,000000,82.31,82.42,81.88,82.02,1924852,0
+VGK.US,D,20251208,000000,82.055,82.07,81.675,81.83,1474439,0
+VGK.US,D,20251209,000000,81.88,81.9955,81.555,81.61,2461668,0
+VGK.US,D,20251210,000000,81.785,82.75,81.77,82.61,2286984,0
+VGK.US,D,20251211,000000,82.97,83.37,82.92,83.23,2574244,0
+VGK.US,D,20251212,000000,83.185,83.33,82.41,82.69,2223253,0
+VGK.US,D,20251215,000000,83.29,83.44,83.0135,83.23,2597095,0
+VGK.US,D,20251216,000000,83.28,83.355,82.79,83.05,2779045,0
+VGK.US,D,20251217,000000,82.96,83.21,82.58,82.6,2186395,0
+VGK.US,D,20251218,000000,83.27,83.6303,83,83.19,2943648,0
+VGK.US,D,20251219,000000,82.76,83.155,82.74,82.79,3560265,0
+VGK.US,D,20251222,000000,83,83.24,82.925,83.23,3259902,0
+VGK.US,D,20251223,000000,83.56,83.665,83.435,83.61,2678505,0
+VGK.US,D,20251224,000000,83.77,83.88,83.61,83.73,1427877,0
+VGK.US,D,20251226,000000,83.86,83.99,83.75,83.97,1233551,0
+VGK.US,D,20251229,000000,83.85,84,83.5099,83.67,1844020,0
+VGK.US,D,20251230,000000,84.02,84.26,83.95,83.95,1543259,0
+VGK.US,D,20251231,000000,83.94,84,83.525,83.61,2299771,0
+VGK.US,D,20260102,000000,84.42,84.59,84.165,84.56,4151168,0
+VGK.US,D,20260105,000000,84.435,85.255,84.42,85.23,4803196,0
+VGK.US,D,20260106,000000,85.445,85.62,85.29,85.44,3293040,0
+VGK.US,D,20260107,000000,85.3,85.44,85.1,85.19,4374708,0
+VGK.US,D,20260108,000000,84.85,85.1953,84.821,85.18,2509366,0
+VGK.US,D,20260109,000000,85.435,85.8289,85.25,85.77,2072126,0
+VGK.US,D,20260112,000000,86.06,86.255,85.97,86.24,3351044,0
+VGK.US,D,20260113,000000,86.13,86.14,85.64,85.79,2447261,0
+VGK.US,D,20260114,000000,85.99,86.14,85.79,86.12,3671759,0
+VGK.US,D,20260115,000000,86.14,86.245,85.87,85.91,2715173,0
+VGK.US,D,20260116,000000,86.12,86.22,85.74,86.17,1799601,0
+VGK.US,D,20260120,000000,84.97,85.535,84.805,84.96,3977899,0
+VGK.US,D,20260121,000000,85.15,86.045,84.715,85.81,4563652,0
+VGK.US,D,20260122,000000,86.28,86.52,86.02,86.32,2398342,0
+VGK.US,D,20260123,000000,86.202,86.945,86.005,86.93,1905161,0
+VGK.US,D,20260126,000000,87.37,87.72,87.37,87.51,3151217,0
+VGK.US,D,20260127,000000,88.3,89.16,88.28,88.91,3455319,0
+VGK.US,D,20260128,000000,88.12,88.26,87.44,87.85,4232753,0
+VGK.US,D,20260129,000000,88.62,88.69,87.41,88.32,4904794,0
+VGK.US,D,20260130,000000,87.96,88.115,87.11,87.5,7946090,0
+VGK.US,D,20260202,000000,87.799,88.265,87.76,88.2,3278136,0
+VGK.US,D,20260203,000000,87.645,88.17,87.26,87.87,3918868,0
+VGK.US,D,20260204,000000,88.63,88.835,87.65,87.99,3701673,0
+VGK.US,D,20260205,000000,87.08,87.505,86.75,86.77,3019093,0
+VGK.US,D,20260206,000000,87.6,88.5,87.58,88.49,2201889,0
+VGK.US,D,20260209,000000,88.94,89.6,88.735,89.47,2941965,0
+VGK.US,D,20260210,000000,89.575,89.63,89.19,89.22,4696030,0
+VGK.US,D,20260211,000000,89.43,89.65,88.82,89.45,2300672,0
+VGK.US,D,20260212,000000,89.595,89.685,88.425,88.75,4182454,0
+VGK.US,D,20260213,000000,88.52,88.92,88.125,88.7,2983613,0
+VGK.US,D,20260217,000000,88.395,89.28,88.18,89.23,2533921,0
+VGK.US,D,20260218,000000,89.55,89.945,89.31,89.54,2242147,0
diff --git a/daily/us/nyse etfs/2/vidi.us.txt b/daily/us/nyse etfs/2/vidi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c1418287a504855488b228f0b782d66d71925e17
--- /dev/null
+++ b/daily/us/nyse etfs/2/vidi.us.txt	
@@ -0,0 +1,3088 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VIDI.US,D,20131104,000000,19.3951,19.4146,19.3951,19.4146,2054.6451581922,0
+VIDI.US,D,20131105,000000,19.3863,19.3863,19.3863,19.3863,125.39605267607,0
+VIDI.US,D,20131106,000000,19.3863,19.3863,19.3775,19.3775,641.36997434315,0
+VIDI.US,D,20131107,000000,20.0869,20.0869,19.0565,19.0565,3435.0295741263,0
+VIDI.US,D,20131108,000000,18.9631,18.9631,18.9631,18.9631,1285.8234581783,0
+VIDI.US,D,20131111,000000,18.9874,18.9952,18.9874,18.9952,1539.6990730225,0
+VIDI.US,D,20131112,000000,18.7695,18.7695,18.7695,18.7695,631.09160936971,0
+VIDI.US,D,20131114,000000,18.8405,18.9087,18.8405,18.9087,1029.8921703395,0
+VIDI.US,D,20131118,000000,19.3445,19.3445,19.2277,19.2277,6958.4530870243,0
+VIDI.US,D,20131119,000000,19.2541,19.2676,19.1733,19.1733,6246.1623943643,0
+VIDI.US,D,20131120,000000,19.2676,19.2676,19.0098,19.0098,1519.1423430756,0
+VIDI.US,D,20131121,000000,19.0643,19.0643,19.0352,19.0352,769.84953651125,0
+VIDI.US,D,20131122,000000,19.0877,19.1422,19.0877,19.1422,2607.6211937637,0
+VIDI.US,D,20131125,000000,19.11,19.11,19.11,19.11,125.39605267607,0
+VIDI.US,D,20131126,000000,18.9319,18.9553,18.9319,18.9553,1598.2857533712,0
+VIDI.US,D,20131127,000000,19.6568,19.6568,18.8999,19.1509,22658.655583966,0
+VIDI.US,D,20131202,000000,19.4544,19.4544,19.1509,19.1509,9168.3015563156,0
+VIDI.US,D,20131203,000000,19.0731,19.0731,18.8765,18.8765,3881.110613974,0
+VIDI.US,D,20131204,000000,18.6917,18.6917,18.6917,18.6917,1068.9499572386,0
+VIDI.US,D,20131205,000000,18.9378,18.9378,18.7374,18.7374,6368.4749375484,0
+VIDI.US,D,20131206,000000,18.9319,18.9553,18.9243,18.9319,21535.230292368,0
+VIDI.US,D,20131209,000000,19.0264,19.0264,18.9651,18.9651,8054.1267931938,0
+VIDI.US,D,20131210,000000,19.1256,19.1256,18.9349,19.0565,7798.195505355,0
+VIDI.US,D,20131211,000000,18.8464,18.8542,18.7841,18.7841,3118.4559329441,0
+VIDI.US,D,20131212,000000,18.6839,18.7228,18.6275,18.7054,9655.496056057,0
+VIDI.US,D,20131213,000000,18.6197,18.715,18.6197,18.715,11541.576028685,0
+VIDI.US,D,20131216,000000,18.8318,18.8318,18.8085,18.8163,21376.943471777,0
+VIDI.US,D,20131217,000000,18.9009,18.9009,18.7374,18.7851,281977.69251807,0
+VIDI.US,D,20131218,000000,18.8172,19.0809,18.7851,19.0809,53388.911181581,0
+VIDI.US,D,20131219,000000,18.7598,19.0575,18.7598,18.9388,121398.79653789,0
+VIDI.US,D,20131220,000000,18.9729,19.0186,18.895,18.9009,234811.30349141,0
+VIDI.US,D,20131223,000000,19.0575,19.0809,18.8862,19.0497,176158.84160693,0
+VIDI.US,D,20131224,000000,19.1051,19.1422,19.0663,19.1198,5545.1779031752,0
+VIDI.US,D,20131226,000000,18.752,19.112,18.752,18.9729,125223.37614451,0
+VIDI.US,D,20131227,000000,19.1742,19.1986,19.1742,19.1889,115935.8455545,0
+VIDI.US,D,20131230,000000,19.2619,19.2998,19.2365,19.2715,174644.83844634,0
+VIDI.US,D,20131231,000000,19.3231,19.3543,19.2541,19.3163,61080.211691211,0
+VIDI.US,D,20140102,000000,19.1742,19.1742,18.8698,18.9096,129340.88915288,0
+VIDI.US,D,20140103,000000,18.6693,18.9475,18.6693,18.9329,81690.38913597,0
+VIDI.US,D,20140106,000000,18.8775,18.8775,18.7851,18.8483,186444.40143586,0
+VIDI.US,D,20140107,000000,18.8483,18.9096,18.8327,18.8862,228550.75138608,0
+VIDI.US,D,20140108,000000,18.9009,18.9009,18.7987,18.8172,205825.28642979,0
+VIDI.US,D,20140109,000000,18.7773,18.7773,18.6363,18.7433,1498550.6666878,0
+VIDI.US,D,20140110,000000,18.9174,18.9729,18.9174,18.9729,438407.21255847,0
+VIDI.US,D,20140113,000000,19.0108,19.0108,18.8172,18.8405,954403.7466285,0
+VIDI.US,D,20140114,000000,18.9009,19.0108,18.895,18.9475,48820.177950883,0
+VIDI.US,D,20140115,000000,18.9884,19.003,18.9456,18.9962,49863.431995688,0
+VIDI.US,D,20140116,000000,18.9729,18.9729,18.8862,18.9563,35753.292560139,0
+VIDI.US,D,20140117,000000,18.9651,18.9651,18.8007,18.8249,89043.531437975,0
+VIDI.US,D,20140121,000000,18.8483,18.862,18.8483,18.8503,809390.40656411,0
+VIDI.US,D,20140122,000000,18.9243,18.9563,18.895,18.9563,1099950.533835,0
+VIDI.US,D,20140123,000000,18.7938,18.7938,18.6518,18.716,486499.68226923,0
+VIDI.US,D,20140124,000000,18.4961,18.4961,18.3258,18.3502,88861.604377944,0
+VIDI.US,D,20140127,000000,18.4203,18.4203,18.0991,18.1848,59751.219100145,0
+VIDI.US,D,20140128,000000,18.3346,18.3346,18.2315,18.2694,102335.51302164,0
+VIDI.US,D,20140129,000000,18.0768,18.1536,18.0038,18.037,142482.80660793,0
+VIDI.US,D,20140130,000000,18.0924,18.1692,18.0924,18.1536,288186.85279853,0
+VIDI.US,D,20140131,000000,17.9124,18.0758,17.8696,18.0048,304798.74626861,0
+VIDI.US,D,20140203,000000,18.0991,18.0991,17.6244,17.6555,158557.1415899,0
+VIDI.US,D,20140204,000000,17.8822,17.9124,17.8608,17.888,234703.38065919,0
+VIDI.US,D,20140205,000000,17.7966,17.9036,17.7732,17.8763,213085.92344704,0
+VIDI.US,D,20140206,000000,18.2004,18.2004,18.1848,18.1907,191040.88625199,0
+VIDI.US,D,20140207,000000,18.2869,18.3191,18.1848,18.3191,131709.02444275,0
+VIDI.US,D,20140210,000000,18.2139,18.2139,18.1138,18.1138,12355.622534581,0
+VIDI.US,D,20140211,000000,18.2315,18.4961,18.2315,18.4961,51689.89745147,0
+VIDI.US,D,20140212,000000,18.5759,18.5759,18.4494,18.467,40511.147706348,0
+VIDI.US,D,20140213,000000,18.3668,18.5759,18.3668,18.5759,5017.8977800373,0
+VIDI.US,D,20140214,000000,18.6995,18.7608,18.6595,18.6849,80754.030086889,0
+VIDI.US,D,20140218,000000,18.7773,18.7773,18.6781,18.7433,168865.31382177,0
+VIDI.US,D,20140219,000000,18.716,18.7374,18.645,18.6518,43445.620906268,0
+VIDI.US,D,20140220,000000,18.606,18.716,18.606,18.716,69975.108739234,0
+VIDI.US,D,20140221,000000,18.7685,18.8249,18.7316,18.7608,68643.032638675,0
+VIDI.US,D,20140224,000000,18.8327,18.9388,18.8327,18.862,47202.363304063,0
+VIDI.US,D,20140225,000000,18.7938,18.8405,18.716,18.716,65512.242667762,0
+VIDI.US,D,20140226,000000,18.6995,18.716,18.5584,18.606,36290.85104825,0
+VIDI.US,D,20140227,000000,18.7316,18.8542,18.7316,18.8542,32580.361292835,0
+VIDI.US,D,20140228,000000,18.8698,18.9174,18.8405,18.8405,54356.105325583,0
+VIDI.US,D,20140303,000000,18.7073,18.7073,18.4047,18.4125,45390.287559243,0
+VIDI.US,D,20140304,000000,18.8542,18.862,18.7608,18.862,189028.38239018,0
+VIDI.US,D,20140305,000000,18.8007,18.895,18.8007,18.8775,101700.31006628,0
+VIDI.US,D,20140306,000000,19.1266,19.1742,19.0663,19.0809,34716.205534317,0
+VIDI.US,D,20140307,000000,19.0186,19.1344,18.862,18.9329,32963.744306345,0
+VIDI.US,D,20140310,000000,18.7608,18.8405,18.7608,18.8133,144499.42181572,0
+VIDI.US,D,20140311,000000,18.8542,18.8775,18.7374,18.7608,134724.69672596,0
+VIDI.US,D,20140312,000000,18.6595,18.7316,18.6119,18.6595,47905.403468246,0
+VIDI.US,D,20140313,000000,18.7938,18.7938,18.4484,18.4582,36058.55999985,0
+VIDI.US,D,20140314,000000,18.6002,18.6002,18.4961,18.5273,71048.170042462,0
+VIDI.US,D,20140317,000000,18.7685,18.7685,18.7073,18.7433,46475.68290044,0
+VIDI.US,D,20140318,000000,18.8678,18.9378,18.8678,18.9378,98851.147295639,0
+VIDI.US,D,20140319,000000,18.7296,18.8464,18.6255,18.6255,40984.980331624,0
+VIDI.US,D,20140320,000000,18.574,18.6829,18.5088,18.6664,40730.076880282,0
+VIDI.US,D,20140321,000000,18.7753,18.824,18.6499,18.6829,70079.948061963,0
+VIDI.US,D,20140324,000000,18.7208,18.7296,18.6051,18.7296,11998.963270004,0
+VIDI.US,D,20140325,000000,18.8931,18.9233,18.8415,18.9233,42968.704771499,0
+VIDI.US,D,20140326,000000,19.0176,19.0176,18.8853,18.8853,24671.159445767,0
+VIDI.US,D,20140327,000000,18.6343,19.0352,18.6343,18.9952,47932.127217178,0
+VIDI.US,D,20140328,000000,19.2453,19.2453,19.1645,19.1723,71582.645021081,0
+VIDI.US,D,20140331,000000,19.3231,19.3387,19.292,19.3387,88300.405650395,0
+VIDI.US,D,20140401,000000,19.4418,19.4671,19.3785,19.4671,18297.545325732,0
+VIDI.US,D,20140402,000000,19.4671,19.4876,19.4165,19.4876,69389.241935747,0
+VIDI.US,D,20140403,000000,19.434,19.434,19.3387,19.3552,21696.600622452,0
+VIDI.US,D,20140404,000000,19.612,19.612,19.3309,19.4263,57782.91220773,0
+VIDI.US,D,20140407,000000,19.4418,19.4418,19.3552,19.3785,40078.428540965,0
+VIDI.US,D,20140408,000000,19.473,19.5566,19.473,19.4963,36460.444070312,0
+VIDI.US,D,20140409,000000,19.5128,19.6675,19.4963,19.5352,50848.099360144,0
+VIDI.US,D,20140410,000000,19.5732,19.5732,19.364,19.364,67011.856117389,0
+VIDI.US,D,20140411,000000,19.3785,19.4263,19.2783,19.3961,34701.815823355,0
+VIDI.US,D,20140414,000000,19.4087,19.4418,19.3231,19.3883,47396.62440206,0
+VIDI.US,D,20140415,000000,19.3465,19.3465,19.0799,19.2151,48563.218826547,0
+VIDI.US,D,20140416,000000,19.3309,19.4165,19.2783,19.4087,64871.900529917,0
+VIDI.US,D,20140417,000000,19.4486,19.5352,19.3961,19.4963,33984.385948209,0
+VIDI.US,D,20140421,000000,19.5352,19.5352,19.3961,19.4087,20163.068568413,0
+VIDI.US,D,20140422,000000,19.5654,19.5732,19.5411,19.5732,16524.527367812,0
+VIDI.US,D,20140423,000000,19.4963,19.4963,19.3708,19.4486,81210.389491709,0
+VIDI.US,D,20140424,000000,19.5421,19.5421,19.364,19.3961,38050.507131704,0
+VIDI.US,D,20140425,000000,19.3465,19.3465,19.2541,19.3231,90689.097670223,0
+VIDI.US,D,20140428,000000,19.2696,19.3883,19.2453,19.3883,35303.100174302,0
+VIDI.US,D,20140429,000000,19.505,19.5216,19.434,19.5216,49021.633904363,0
+VIDI.US,D,20140430,000000,19.4574,19.5732,19.4574,19.5732,25875.783820655,0
+VIDI.US,D,20140501,000000,19.5888,19.612,19.5566,19.5566,42068.319999826,0
+VIDI.US,D,20140502,000000,19.5566,19.6597,19.5566,19.5819,76348.722859268,0
+VIDI.US,D,20140505,000000,19.505,19.5985,19.4876,19.5732,47518.936945245,0
+VIDI.US,D,20140506,000000,19.5985,19.6189,19.5391,19.6052,11908.513658236,0
+VIDI.US,D,20140507,000000,19.5654,19.6364,19.4963,19.5888,50082.361169622,0
+VIDI.US,D,20140508,000000,19.5985,19.721,19.5985,19.6597,37203.569857892,0
+VIDI.US,D,20140509,000000,19.654,19.6772,19.5888,19.6597,71089.283502356,0
+VIDI.US,D,20140512,000000,19.7755,19.8184,19.7687,19.8184,43423.008503326,0
+VIDI.US,D,20140513,000000,19.8096,19.8641,19.8096,19.8465,46057.35344602,0
+VIDI.US,D,20140514,000000,19.901,19.9264,19.83,19.83,48700.948917191,0
+VIDI.US,D,20140515,000000,19.7755,19.7852,19.6675,19.6841,71172.53825864,0
+VIDI.US,D,20140516,000000,19.8096,19.8786,19.7852,19.8786,33736.677352348,0
+VIDI.US,D,20140519,000000,19.8786,19.8991,19.8786,19.8786,42584.293921492,0
+VIDI.US,D,20140520,000000,19.7852,19.8241,19.6772,19.7619,35602.200595029,0
+VIDI.US,D,20140521,000000,19.7687,19.8729,19.7687,19.8241,75560.372265806,0
+VIDI.US,D,20140522,000000,19.8641,19.9497,19.8641,19.9069,40104.124453399,0
+VIDI.US,D,20140523,000000,19.9264,20.0129,19.9264,19.9428,43472.344655198,0
+VIDI.US,D,20140527,000000,19.8952,19.9808,19.8952,19.8952,52216.149738111,0
+VIDI.US,D,20140528,000000,19.9341,19.9954,19.9264,19.9264,61349.504853516,0
+VIDI.US,D,20140529,000000,19.9954,20.0518,19.9885,20.0518,50624.031003723,0
+VIDI.US,D,20140530,000000,20.0275,20.0275,19.8786,19.9428,56149.680013449,0
+VIDI.US,D,20140602,000000,20.0275,20.0275,19.973,19.9885,25030.902219838,0
+VIDI.US,D,20140603,000000,20.0518,20.0518,19.9944,19.9954,72692.708438214,0
+VIDI.US,D,20140604,000000,19.9497,19.9808,19.9098,19.9186,44036.626892241,0
+VIDI.US,D,20140605,000000,20.0752,20.1608,20.0586,20.1608,27459.679863063,0
+VIDI.US,D,20140606,000000,20.2143,20.3029,20.2143,20.2941,14418.490384753,0
+VIDI.US,D,20140609,000000,20.3107,20.3107,20.262,20.262,77551.291561162,0
+VIDI.US,D,20140610,000000,20.2941,20.3408,20.2843,20.3175,30932.739387592,0
+VIDI.US,D,20140611,000000,20.262,20.262,20.188,20.2105,64891.429423367,0
+VIDI.US,D,20140612,000000,20.3175,20.3175,20.1306,20.1306,69009.970268227,0
+VIDI.US,D,20140613,000000,20.2756,20.2756,20.1462,20.1462,28203.833487141,0
+VIDI.US,D,20140616,000000,20.0674,20.1793,20.044,20.1462,101448.49012443,0
+VIDI.US,D,20140617,000000,20.1802,20.1802,20.0353,20.0918,30447.600560845,0
+VIDI.US,D,20140618,000000,20.084,20.3136,20.0674,20.2775,24031.845144418,0
+VIDI.US,D,20140619,000000,20.3991,20.3991,20.2396,20.3136,57949.4217203,0
+VIDI.US,D,20140620,000000,20.3194,20.3271,20.1949,20.2697,141590.64452823,0
+VIDI.US,D,20140623,000000,20.2095,20.225,20.1394,20.225,30896.765110185,0
+VIDI.US,D,20140624,000000,20.297,20.3194,20.1531,20.1531,67111.556257632,0
+VIDI.US,D,20140625,000000,20.1394,20.1861,20.1228,20.1705,111440.08871512,0
+VIDI.US,D,20140626,000000,20.1053,20.2328,20.1053,20.1949,64762.949861199,0
+VIDI.US,D,20140627,000000,20.2007,20.2697,20.1608,20.2474,50188.228328849,0
+VIDI.US,D,20140630,000000,20.2775,20.2775,20.2396,20.2562,25793.556900868,0
+VIDI.US,D,20140701,000000,20.3661,20.4138,20.3437,20.4001,27514.155197423,0
+VIDI.US,D,20140702,000000,20.4216,20.4303,20.406,20.4303,14542.858600932,0
+VIDI.US,D,20140703,000000,20.3894,20.5325,20.3894,20.5325,21872.360663497,0
+VIDI.US,D,20140707,000000,20.3749,20.4838,20.3749,20.438,31900.961368091,0
+VIDI.US,D,20140708,000000,20.406,20.406,20.3194,20.3749,42478.426762266,0
+VIDI.US,D,20140709,000000,20.3894,20.4925,20.3894,20.4925,32865.0720026,0
+VIDI.US,D,20140710,000000,20.0918,20.3437,20.0918,20.3437,46092.29988693,0
+VIDI.US,D,20140711,000000,20.1705,20.3359,20.1394,20.3359,64824.620051039,0
+VIDI.US,D,20140714,000000,20.3136,20.4429,20.3136,20.4303,19178.401203957,0
+VIDI.US,D,20140715,000000,20.476,20.476,20.3525,20.3525,67075.581980224,0
+VIDI.US,D,20140716,000000,20.4692,20.5003,20.4692,20.4925,24355.613641082,0
+VIDI.US,D,20140717,000000,20.3991,20.3991,20.191,20.191,8862.0062801068,0
+VIDI.US,D,20140718,000000,20.3894,20.438,20.3816,20.438,37176.846108961,0
+VIDI.US,D,20140721,000000,20.3749,20.4517,20.3359,20.438,36260.01595333,0
+VIDI.US,D,20140722,000000,20.5567,20.5792,20.5567,20.5645,19759.128824957,0
+VIDI.US,D,20140723,000000,20.6522,20.6522,20.5645,20.6044,100376.4566577,0
+VIDI.US,D,20140724,000000,20.5179,20.6434,20.5081,20.587,30419.848975416,0
+VIDI.US,D,20140725,000000,20.587,20.587,20.5091,20.5412,60915.757851636,0
+VIDI.US,D,20140728,000000,20.5081,20.5957,20.5081,20.5792,67576.138354431,0
+VIDI.US,D,20140729,000000,20.6132,20.6132,20.4886,20.5003,21764.437831276,0
+VIDI.US,D,20140730,000000,20.476,20.476,20.3291,20.3359,86516.081491003,0
+VIDI.US,D,20140731,000000,20.1472,20.1531,20.0752,20.0986,42612.04550692,0
+VIDI.US,D,20140801,000000,20.1228,20.1306,20.0119,20.0986,45668.831250024,0
+VIDI.US,D,20140804,000000,20.1802,20.2562,20.1228,20.2328,101348.78998419,0
+VIDI.US,D,20140805,000000,20.0918,20.0986,19.9264,20.0275,80365.507890893,0
+VIDI.US,D,20140806,000000,19.9409,19.9877,19.8942,19.9088,23511.759876762,0
+VIDI.US,D,20140807,000000,19.8844,19.9721,19.7735,19.7735,21152.875115356,0
+VIDI.US,D,20140808,000000,19.8534,19.9477,19.8436,19.9477,59199.270901071,0
+VIDI.US,D,20140811,000000,20.0586,20.1228,20.0586,20.1228,117201.11228273,0
+VIDI.US,D,20140812,000000,20.1053,20.1053,20.0674,20.0674,25484.178115167,0
+VIDI.US,D,20140813,000000,20.2162,20.225,20.1705,20.1802,8805.4752727529,0
+VIDI.US,D,20140814,000000,20.2775,20.3058,20.264,20.2853,17838.102411419,0
+VIDI.US,D,20140815,000000,20.3816,20.3816,20.1949,20.2775,35057.447251436,0
+VIDI.US,D,20140818,000000,20.2873,20.3894,20.2873,20.3816,42344.808017611,0
+VIDI.US,D,20140819,000000,20.3661,20.438,20.3271,20.4138,106258.764932,0
+VIDI.US,D,20140820,000000,20.2396,20.3894,20.2396,20.3816,52265.485889983,0
+VIDI.US,D,20140821,000000,20.4138,20.438,20.3525,20.3816,24733.857472106,0
+VIDI.US,D,20140822,000000,20.297,20.3437,20.2785,20.3437,37825.410938785,0
+VIDI.US,D,20140825,000000,20.1394,20.4429,20.1394,20.4216,79505.208742615,0
+VIDI.US,D,20140826,000000,20.5081,20.5179,20.476,20.476,63154.385742854,0
+VIDI.US,D,20140827,000000,20.5325,20.5792,20.5257,20.5257,37594.147726883,0
+VIDI.US,D,20140828,000000,20.4429,20.4692,20.406,20.4692,26838.866618668,0
+VIDI.US,D,20140829,000000,20.3204,20.4216,20.3204,20.3816,12976.435778978,0
+VIDI.US,D,20140902,000000,20.3359,20.4614,20.3359,20.438,50463.688510138,0
+VIDI.US,D,20140903,000000,20.6132,20.6833,20.5957,20.6434,36002.028992496,0
+VIDI.US,D,20140904,000000,20.7143,20.7143,20.5257,20.5645,46294.783676907,0
+VIDI.US,D,20140905,000000,20.5645,20.6901,20.5645,20.6901,28450.514246504,0
+VIDI.US,D,20140908,000000,20.5325,20.587,20.4614,20.5081,20173.346933387,0
+VIDI.US,D,20140909,000000,20.3661,20.3661,20.2571,20.2775,25827.47550528,0
+VIDI.US,D,20140910,000000,20.3058,20.3437,20.2328,20.3136,12763.673624027,0
+VIDI.US,D,20140911,000000,20.2162,20.2396,20.1705,20.1705,88028.028978598,0
+VIDI.US,D,20140912,000000,20.1141,20.1394,20.0353,20.0752,10787.144039634,0
+VIDI.US,D,20140915,000000,20.1141,20.1141,20.0041,20.0518,21587.649953733,0
+VIDI.US,D,20140916,000000,20.0119,20.2269,20.0119,20.1482,28417.623478589,0
+VIDI.US,D,20140917,000000,20.0586,20.154,19.9711,19.9711,28496.766888884,0
+VIDI.US,D,20140918,000000,20.0119,20.1316,20.0119,20.0986,34965.969803173,0
+VIDI.US,D,20140919,000000,20.084,20.1141,19.9701,20.0275,117473.48895453,0
+VIDI.US,D,20140922,000000,19.9477,19.9633,19.796,19.8417,53635.591940943,0
+VIDI.US,D,20140923,000000,19.7716,19.8592,19.7405,19.7473,20804.438542756,0
+VIDI.US,D,20140924,000000,19.8514,19.869,19.7561,19.869,157017.44251688,0
+VIDI.US,D,20140925,000000,19.7308,19.7308,19.5187,19.5411,33251.538525601,0
+VIDI.US,D,20140926,000000,19.5975,19.6462,19.5021,19.6462,23709.104484253,0
+VIDI.US,D,20140929,000000,19.3922,19.4312,19.3494,19.4058,25648.631954742,0
+VIDI.US,D,20140930,000000,19.3747,19.4312,19.3679,19.4126,16149.367046282,0
+VIDI.US,D,20141001,000000,19.3328,19.3328,19.1889,19.1889,7513.4847955905,0
+VIDI.US,D,20141002,000000,19.1032,19.1889,19.0313,19.1256,33816.848599141,0
+VIDI.US,D,20141003,000000,19.1324,19.1645,19.0711,19.1645,39082.454975039,0
+VIDI.US,D,20141006,000000,19.3027,19.3922,19.2365,19.2861,80365.507890893,0
+VIDI.US,D,20141007,000000,19.2365,19.2365,19.0137,19.0137,60371.004508044,0
+VIDI.US,D,20141008,000000,19.0458,19.3183,18.9184,19.2891,68858.878303118,0
+VIDI.US,D,20141009,000000,19.0965,19.182,18.895,18.895,49091.526786182,0
+VIDI.US,D,20141010,000000,18.8405,18.8405,18.6401,18.6401,17059.002346432,0
+VIDI.US,D,20141013,000000,18.8318,18.8698,18.6226,18.6226,27983.876476709,0
+VIDI.US,D,20141014,000000,18.7199,18.8483,18.682,18.7121,63749.503074816,0
+VIDI.US,D,20141015,000000,18.5857,18.6353,18.2247,18.5447,74951.893059377,0
+VIDI.US,D,20141016,000000,18.3784,18.5701,18.3638,18.4328,24959.981501521,0
+VIDI.US,D,20141017,000000,18.8318,18.8318,18.6742,18.7589,39004.33940124,0
+VIDI.US,D,20141020,000000,18.8163,18.8405,18.6479,18.8405,54116.6194217,0
+VIDI.US,D,20141021,000000,18.9903,19.04,18.9184,19.0069,82334.842619805,0
+VIDI.US,D,20141022,000000,19.0069,19.0225,18.8483,18.8872,42838.169536336,0
+VIDI.US,D,20141023,000000,19.0458,19.0624,18.9826,19.0001,206330.98198648,0
+VIDI.US,D,20141024,000000,19.0711,19.1032,19.0458,19.0711,31592.610418887,0
+VIDI.US,D,20141027,000000,18.9184,19.04,18.9184,19.04,29631.498381954,0
+VIDI.US,D,20141028,000000,19.2084,19.3183,19.1742,19.3183,16439.216938533,0
+VIDI.US,D,20141029,000000,19.3669,19.3834,19.15,19.1889,31619.334167818,0
+VIDI.US,D,20141030,000000,19.2657,19.3834,19.182,19.3328,17761.014674118,0
+VIDI.US,D,20141031,000000,19.4437,19.4933,19.4389,19.4486,38631.234752704,0
+VIDI.US,D,20141103,000000,19.3922,19.4214,19.325,19.398,31089.998371685,0
+VIDI.US,D,20141104,000000,19.2939,19.3183,19.2463,19.3183,80508.377164023,0
+VIDI.US,D,20141105,000000,19.2084,19.2638,19.2084,19.255,30246.144607366,0
+VIDI.US,D,20141106,000000,19.1324,19.2151,19.1188,19.1188,27477.153083518,0
+VIDI.US,D,20141107,000000,19.1188,19.1645,19.1188,19.1567,126221.40538343,0
+VIDI.US,D,20141110,000000,19.1986,19.2365,19.1567,19.2084,83324.649166748,0
+VIDI.US,D,20141111,000000,19.1986,19.255,19.1986,19.255,84665.975795783,0
+VIDI.US,D,20141112,000000,19.1645,19.2151,19.1567,19.1645,52956.192016199,0
+VIDI.US,D,20141113,000000,19.2365,19.2365,19.1285,19.15,59443.895987439,0
+VIDI.US,D,20141114,000000,19.1742,19.255,19.1645,19.2463,48384.375276009,0
+VIDI.US,D,20141117,000000,19.15,19.2084,19.1324,19.1889,36652.649495315,0
+VIDI.US,D,20141118,000000,19.2861,19.3669,19.2861,19.3416,72178.790189541,0
+VIDI.US,D,20141119,000000,19.2881,19.3494,19.2609,19.3105,57715.074998905,0
+VIDI.US,D,20141120,000000,19.2365,19.2939,19.2365,19.2939,127443.50297877,0
+VIDI.US,D,20141121,000000,19.5333,19.5888,19.5021,19.5265,83396.597721562,0
+VIDI.US,D,20141124,000000,19.5021,19.5478,19.5021,19.5187,72474.807100777,0
+VIDI.US,D,20141125,000000,19.4778,19.581,19.4312,19.5478,129710.91029192,0
+VIDI.US,D,20141126,000000,19.581,19.6462,19.581,19.6189,41921.339380704,0
+VIDI.US,D,20141128,000000,19.4437,19.5119,19.4389,19.4389,1599.3135898685,0
+VIDI.US,D,20141201,000000,19.3572,19.3572,19.2365,19.2463,46212.556757119,0
+VIDI.US,D,20141202,000000,19.2277,19.2638,19.2084,19.2277,70822.046013046,0
+VIDI.US,D,20141203,000000,19.2463,19.2939,19.2463,19.2861,43216.413367359,0
+VIDI.US,D,20141204,000000,19.2453,19.2793,19.1986,19.2638,76501.870497373,0
+VIDI.US,D,20141205,000000,19.0877,19.1879,19.0877,19.1742,51326.043331409,0
+VIDI.US,D,20141208,000000,19.1256,19.15,19.0069,19.0624,56455.975289658,0
+VIDI.US,D,20141209,000000,18.8483,18.9184,18.8405,18.9184,192893.0476202,0
+VIDI.US,D,20141210,000000,18.7286,18.8405,18.6479,18.7423,100215.08632762,0
+VIDI.US,D,20141211,000000,18.6021,18.7589,18.5779,18.5779,138178.22735705,0
+VIDI.US,D,20141212,000000,18.682,18.7929,18.3219,18.4027,521654.77398791,0
+VIDI.US,D,20141215,000000,18.2782,18.2782,17.9941,17.9941,161300.43720131,0
+VIDI.US,D,20141216,000000,17.9796,18.1926,17.963,17.963,383248.36692846,0
+VIDI.US,D,20141217,000000,17.8365,18.21,17.8365,18.0515,519686.46709549,0
+VIDI.US,D,20141218,000000,18.3307,18.3707,18.2159,18.3219,394964.67516169,0
+VIDI.US,D,20141219,000000,18.3219,18.4271,18.2986,18.3881,346624.49685507,0
+VIDI.US,D,20141222,000000,18.4893,18.5701,18.4328,18.5127,160302.40796239,0
+VIDI.US,D,20141223,000000,18.466,18.5283,18.4027,18.4806,190660.58674797,0
+VIDI.US,D,20141224,000000,18.3881,18.4806,18.3784,18.4806,11854.038323877,0
+VIDI.US,D,20141226,000000,18.5283,18.6644,18.5214,18.6138,126489.67070924,0
+VIDI.US,D,20141229,000000,18.4728,18.6138,18.4572,18.466,226793.15097563,0
+VIDI.US,D,20141230,000000,18.4027,18.4806,18.3881,18.4806,420154.89203861,0
+VIDI.US,D,20141231,000000,18.5535,18.5535,18.3638,18.4406,121938.410699,0
+VIDI.US,D,20150102,000000,18.3142,18.3473,18.251,18.3278,56796.189170279,0
+VIDI.US,D,20150105,000000,18.1536,18.1536,17.9066,17.9718,57824.025667623,0
+VIDI.US,D,20150106,000000,17.9872,18.0194,17.8199,17.8628,107372.93969512,0
+VIDI.US,D,20150107,000000,18.0447,18.1459,17.9562,18.1147,68361.405438402,0
+VIDI.US,D,20150108,000000,18.1868,18.4406,18.1868,18.3881,151899.8445966,0
+VIDI.US,D,20150109,000000,18.356,18.3707,18.1926,18.356,43395.256917897,0
+VIDI.US,D,20150112,000000,18.2247,18.2889,18.1459,18.2159,66443.462534357,0
+VIDI.US,D,20150113,000000,18.466,18.466,18.2159,18.3307,459674.17752502,0
+VIDI.US,D,20150114,000000,18.2889,18.3473,18.21,18.3142,53758.932320625,0
+VIDI.US,D,20150115,000000,18.394,18.4193,18.2889,18.2889,15805.041819671,0
+VIDI.US,D,20150116,000000,18.2442,18.5039,18.2344,18.5039,163640.82090576,0
+VIDI.US,D,20150120,000000,18.466,18.5283,18.4484,18.4893,614304.98369507,0
+VIDI.US,D,20150121,000000,18.5535,18.6888,18.5535,18.6644,108101.67577175,0
+VIDI.US,D,20150122,000000,18.8318,18.9184,18.7929,18.8872,93178.517666793,0
+VIDI.US,D,20150123,000000,18.9018,18.9262,18.8872,18.8872,135183.11180379,0
+VIDI.US,D,20150126,000000,18.8698,18.9826,18.8698,18.968,197088.67620236,0
+VIDI.US,D,20150127,000000,18.8163,18.9758,18.8163,18.9262,89499.890842795,0
+VIDI.US,D,20150128,000000,18.9592,18.9592,18.6586,18.6586,35465.498340882,0
+VIDI.US,D,20150129,000000,18.7753,18.8318,18.6644,18.8085,18863.883235769,0
+VIDI.US,D,20150130,000000,18.5954,18.5954,18.4806,18.4806,10896.094708352,0
+VIDI.US,D,20150202,000000,18.6021,18.7034,18.5613,18.6966,204052.26847187,0
+VIDI.US,D,20150203,000000,18.8872,19.0137,18.8784,18.9903,106474.61059645,0
+VIDI.US,D,20150204,000000,18.968,18.968,18.8872,18.9514,705898.57748296,0
+VIDI.US,D,20150205,000000,18.8784,19.0313,18.8522,18.9903,108152.03976012,0
+VIDI.US,D,20150206,000000,18.9349,18.9417,18.7286,18.8163,345783.72660024,0
+VIDI.US,D,20150209,000000,18.7666,18.8163,18.7423,18.7589,136007.43667466,0
+VIDI.US,D,20150210,000000,18.7286,18.8163,18.7286,18.8163,16674.591496424,0
+VIDI.US,D,20150211,000000,18.6401,18.7423,18.6401,18.7034,21614.373702664,0
+VIDI.US,D,20150212,000000,18.8784,19.0137,18.8552,19.0001,93396.41900423,0
+VIDI.US,D,20150213,000000,19.0313,19.15,19.0313,19.1198,25760.666132952,0
+VIDI.US,D,20150217,000000,18.8698,19.1324,18.8698,19.1324,77493.732717311,0
+VIDI.US,D,20150218,000000,19.04,19.1412,19.0001,19.11,39912.946864893,0
+VIDI.US,D,20150219,000000,19.1256,19.1256,19.0536,19.1188,29644.860256419,0
+VIDI.US,D,20150220,000000,18.9758,19.2084,18.9758,19.2084,56921.585222955,0
+VIDI.US,D,20150223,000000,18.9903,19.11,18.9903,19.0877,29361.177383151,0
+VIDI.US,D,20150224,000000,19.0322,19.2365,19.0322,19.1986,34147.811951286,0
+VIDI.US,D,20150225,000000,19.182,19.2365,19.1645,19.2238,105230.92843466,0
+VIDI.US,D,20150226,000000,19.15,19.1986,19.0536,19.1324,65246.033014951,0
+VIDI.US,D,20150227,000000,19.1645,19.182,19.1188,19.1188,61434.815282795,0
+VIDI.US,D,20150302,000000,19.15,19.15,19.0877,19.0965,42305.750230712,0
+VIDI.US,D,20150303,000000,19.0313,19.1032,19.0137,19.0458,89630.426077958,0
+VIDI.US,D,20150304,000000,18.8629,18.9592,18.8483,18.9417,38036.117420741,0
+VIDI.US,D,20150305,000000,18.9514,18.9592,18.8629,18.9018,40421.725931079,0
+VIDI.US,D,20150306,000000,18.8629,18.8629,18.608,18.6888,122391.68659432,0
+VIDI.US,D,20150309,000000,18.608,18.6556,18.6021,18.6479,24225.07840592,0
+VIDI.US,D,20150310,000000,18.356,18.3881,18.21,18.2655,113353.92027317,0
+VIDI.US,D,20150311,000000,18.3064,18.3473,18.2821,18.3473,18200.928694981,0
+VIDI.US,D,20150312,000000,18.4806,18.5283,18.4027,18.5283,30877.236216735,0
+VIDI.US,D,20150313,000000,18.4271,18.4271,18.1926,18.3307,18452.748636831,0
+VIDI.US,D,20150316,000000,18.4893,18.5283,18.4484,18.4572,262611.1972351,0
+VIDI.US,D,20150317,000000,18.465,18.5195,18.4397,18.5019,59307.193733292,0
+VIDI.US,D,20150318,000000,18.5273,18.894,18.5107,18.8298,30092.996969261,0
+VIDI.US,D,20150319,000000,18.7355,18.7355,18.5837,18.6129,21568.121060284,0
+VIDI.US,D,20150320,000000,18.8853,19.0303,18.8853,18.9087,29109.357441302,0
+VIDI.US,D,20150323,000000,18.9807,19.0526,18.967,19.0215,61686.635224645,0
+VIDI.US,D,20150324,000000,19.0955,19.1315,19.0049,19.0303,85386.489180422,0
+VIDI.US,D,20150325,000000,19.0955,19.1022,18.9174,18.9583,89648.92713491,0
+VIDI.US,D,20150326,000000,18.7101,18.861,18.7101,18.8464,23568.290884116,0
+VIDI.US,D,20150327,000000,18.8688,18.9174,18.823,18.8464,78236.858504891,0
+VIDI.US,D,20150330,000000,18.8765,19.0867,18.8765,18.9894,13543.801525513,0
+VIDI.US,D,20150331,000000,19.0118,19.1402,18.8298,18.861,50649.726916157,0
+VIDI.US,D,20150401,000000,18.967,19.0867,18.967,19.0049,10783.032693644,0
+VIDI.US,D,20150402,000000,19.2705,19.3173,19.2229,19.3173,38993.03319977,0
+VIDI.US,D,20150406,000000,19.293,19.5965,19.293,19.5411,28835.952933008,0
+VIDI.US,D,20150407,000000,19.4302,19.5255,19.3066,19.3066,65408.431181531,0
+VIDI.US,D,20150408,000000,19.3105,19.5965,19.3105,19.4691,102562.66488755,0
+VIDI.US,D,20150409,000000,19.685,19.685,19.5177,19.6179,52569.725493197,0
+VIDI.US,D,20150410,000000,19.5624,19.58,19.4924,19.5478,44508.403844522,0
+VIDI.US,D,20150413,000000,19.5255,19.5478,19.3737,19.3737,44385.06346484,0
+VIDI.US,D,20150414,000000,19.4837,19.5965,19.4837,19.5411,99804.979565175,0
+VIDI.US,D,20150415,000000,19.5702,19.7385,19.5702,19.6958,36765.711510023,0
+VIDI.US,D,20150416,000000,19.7667,19.8815,19.7142,19.7882,33502.330630954,0
+VIDI.US,D,20150417,000000,19.5878,19.5965,19.5011,19.5411,58428.393528062,0
+VIDI.US,D,20150420,000000,19.6179,19.6267,19.5411,19.5478,68417.936445756,0
+VIDI.US,D,20150421,000000,19.685,19.7716,19.6597,19.6685,75889.279944956,0
+VIDI.US,D,20150422,000000,19.6685,19.7649,19.6597,19.7142,94782.970439147,0
+VIDI.US,D,20150423,000000,19.58,19.8922,19.58,19.8417,47646.388670915,0
+VIDI.US,D,20150424,000000,19.827,19.9409,19.827,19.9409,92156.848188431,0
+VIDI.US,D,20150427,000000,20.0586,20.0586,19.9934,19.9934,12036.993220405,0
+VIDI.US,D,20150428,000000,19.9934,20.0586,19.9934,20.0586,36235.347877394,0
+VIDI.US,D,20150429,000000,19.869,19.9322,19.8514,19.9166,63065.991804082,0
+VIDI.US,D,20150430,000000,19.722,19.7298,19.6772,19.7084,49527.329461056,0
+VIDI.US,D,20150501,000000,19.8038,19.8514,19.6597,19.7882,22567.178135702,0
+VIDI.US,D,20150504,000000,19.8417,19.8417,19.7395,19.8339,32476.549806604,0
+VIDI.US,D,20150505,000000,19.7298,19.7716,19.5878,19.5878,59931.09048718,0
+VIDI.US,D,20150506,000000,19.6685,19.7298,19.58,19.58,49260.091971746,0
+VIDI.US,D,20150507,000000,19.4204,19.6111,19.4204,19.5109,36432.692484883,0
+VIDI.US,D,20150508,000000,19.7784,19.8922,19.7142,19.8922,41376.586037112,0
+VIDI.US,D,20150511,000000,19.7298,19.7298,19.5965,19.653,18555.532286565,0
+VIDI.US,D,20150512,000000,19.4924,19.6928,19.4924,19.6042,78606.879643935,0
+VIDI.US,D,20150513,000000,19.8991,19.8991,19.7395,19.7395,20561.869129383,0
+VIDI.US,D,20150514,000000,19.8514,19.9545,19.8339,19.869,32100.361648575,0
+VIDI.US,D,20150515,000000,19.8922,19.9545,19.8339,19.8874,20992.532621771,0
+VIDI.US,D,20150518,000000,19.8038,19.9409,19.6597,19.8135,45727.417930373,0
+VIDI.US,D,20150519,000000,19.7395,19.869,19.722,19.722,25702.079452604,0
+VIDI.US,D,20150520,000000,19.6928,19.9166,19.6928,19.7882,61059.654961265,0
+VIDI.US,D,20150521,000000,19.8417,19.8514,19.7882,19.7882,24449.146762341,0
+VIDI.US,D,20150522,000000,19.8417,19.8592,19.7084,19.827,91027.25587785,0
+VIDI.US,D,20150526,000000,19.4525,19.5323,19.3824,19.4837,33198.09102774,0
+VIDI.US,D,20150527,000000,19.3737,19.5011,19.3572,19.4437,44634.827733695,0
+VIDI.US,D,20150528,000000,19.2141,19.4525,19.1246,19.3572,66228.644706412,0
+VIDI.US,D,20150529,000000,19.2852,19.325,19.2277,19.2365,21065.509013082,0
+VIDI.US,D,20150601,000000,19.2628,19.2628,19.1811,19.1811,26958.095652359,0
+VIDI.US,D,20150602,000000,19.3318,19.3737,19.2277,19.3465,54405.441477455,0
+VIDI.US,D,20150603,000000,19.3173,19.3922,19.2365,19.2365,21568.121060284,0
+VIDI.US,D,20150604,000000,19.2365,19.3105,19.1178,19.1567,21189.87722926,0
+VIDI.US,D,20150605,000000,19.0526,19.0526,18.9174,18.9329,32476.549806604,0
+VIDI.US,D,20150608,000000,18.9894,18.9894,18.861,18.8853,47269.17267639,0
+VIDI.US,D,20150609,000000,18.7822,18.894,18.7822,18.8853,26014.541747797,0
+VIDI.US,D,20150610,000000,19.0215,19.1811,19.0118,19.1635,38593.204802302,0
+VIDI.US,D,20150611,000000,19.0867,19.1976,19.0526,19.1246,50385.572936339,0
+VIDI.US,D,20150612,000000,19.0526,19.0526,19.0049,19.0526,11660.805062377,0
+VIDI.US,D,20150615,000000,18.9243,19.0438,18.861,18.8765,50153.281887939,0
+VIDI.US,D,20150616,000000,18.8513,18.9952,18.8513,18.9145,26463.706297137,0
+VIDI.US,D,20150617,000000,18.9641,19.0186,18.787,19.0186,24970.259866495,0
+VIDI.US,D,20150618,000000,19.0585,19.1557,18.9456,19.148,48204.503888974,0
+VIDI.US,D,20150619,000000,19.0507,19.1022,19.003,19.0108,69826.072447119,0
+VIDI.US,D,20150622,000000,19.2277,19.3183,19.1967,19.3183,28699.250678862,0
+VIDI.US,D,20150623,000000,19.2793,19.3494,19.2131,19.2131,29381.734113098,0
+VIDI.US,D,20150624,000000,19.148,19.2705,19.1159,19.2229,64975.712016148,0
+VIDI.US,D,20150625,000000,19.1625,19.2229,19.077,19.077,29441.348629945,0
+VIDI.US,D,20150626,000000,19.1393,19.1393,18.9874,18.9874,42365.364747558,0
+VIDI.US,D,20150629,000000,18.7306,18.8104,18.6236,18.7218,40872.946153413,0
+VIDI.US,D,20150630,000000,18.752,18.752,18.6021,18.6411,35116.033931785,0
+VIDI.US,D,20150701,000000,18.787,18.8979,18.6333,18.6566,29692.140735296,0
+VIDI.US,D,20150702,000000,18.7433,18.8415,18.7054,18.7054,64604.663040607,0
+VIDI.US,D,20150706,000000,18.4251,18.5117,18.2694,18.2694,86222.120252763,0
+VIDI.US,D,20150707,000000,17.9085,18.2393,17.8988,18.2393,38140.956743471,0
+VIDI.US,D,20150708,000000,17.8628,18.0534,17.7888,17.8209,135418.48636167,0
+VIDI.US,D,20150709,000000,18.1498,18.1877,17.9649,17.9872,57523.897410398,0
+VIDI.US,D,20150710,000000,18.2791,18.4096,18.2791,18.3998,95041.985236478,0
+VIDI.US,D,20150713,000000,18.4883,18.5214,18.4397,18.465,31805.372573838,0
+VIDI.US,D,20150714,000000,18.4475,18.5779,18.4397,18.5117,84669.059305275,0
+VIDI.US,D,20150715,000000,18.4319,18.5029,18.392,18.4096,29928.543129686,0
+VIDI.US,D,20150716,000000,18.5447,18.6333,18.5447,18.5447,42488.705127239,0
+VIDI.US,D,20150717,000000,18.4883,18.5857,18.4883,18.5117,46219.751612601,0
+VIDI.US,D,20150720,000000,18.4319,18.537,18.4319,18.4728,62742.223307418,0
+VIDI.US,D,20150721,000000,18.4796,18.5029,18.4397,18.5029,168096.49212175,0
+VIDI.US,D,20150722,000000,18.3541,18.3619,18.3201,18.3268,59635.073575945,0
+VIDI.US,D,20150723,000000,18.3201,18.3619,18.212,18.212,98892.260755533,0
+VIDI.US,D,20150724,000000,18.1255,18.1498,18.0038,18.0778,44353.200533423,0
+VIDI.US,D,20150727,000000,18.0778,18.0778,17.8472,17.8472,87588.114957734,0
+VIDI.US,D,20150728,000000,17.8628,18.037,17.8628,18.0311,70814.851157565,0
+VIDI.US,D,20150729,000000,17.9805,18.1021,17.9805,18.0534,102122.75086669,0
+VIDI.US,D,20150730,000000,17.8851,17.996,17.8851,17.9425,122002.13656183,0
+VIDI.US,D,20150731,000000,18.0856,18.1751,18.0534,18.0534,66344.790230612,0
+VIDI.US,D,20150803,000000,18.0243,18.0243,17.9182,17.9727,128476.47865861,0
+VIDI.US,D,20150804,000000,18.0856,18.0856,17.9649,17.9727,57649.293463075,0
+VIDI.US,D,20150805,000000,18.0447,18.0944,17.996,18.0622,191828.20900895,0
+VIDI.US,D,20150806,000000,17.9182,17.9503,17.8472,17.9503,89624.259058974,0
+VIDI.US,D,20150807,000000,17.8209,17.8851,17.8054,17.8287,128216.43602478,0
+VIDI.US,D,20150810,000000,17.9581,18.0778,17.8783,18.0534,650146.67019398,0
+VIDI.US,D,20150811,000000,17.8628,17.8628,17.6263,17.675,228862.18584478,0
+VIDI.US,D,20150812,000000,17.4104,17.532,17.388,17.4668,220524.37617832,0
+VIDI.US,D,20150813,000000,17.4434,17.532,17.4434,17.46,245500.8030638,0
+VIDI.US,D,20150814,000000,17.4522,17.4522,17.4026,17.4346,97529.349560053,0
+VIDI.US,D,20150817,000000,17.2712,17.3053,17.2567,17.2868,61124.408660598,0
+VIDI.US,D,20150818,000000,17.1526,17.1817,17.1438,17.1593,148590.21107515,0
+VIDI.US,D,20150819,000000,17.0085,17.2002,16.9531,17.1263,172816.31731757,0
+VIDI.US,D,20150820,000000,16.847,16.9852,16.7244,16.7244,223631.52590979,0
+VIDI.US,D,20150821,000000,16.6612,16.668,16.3723,16.3946,334825.96170205,0
+VIDI.US,D,20150824,000000,15.8002,16.2263,12.7326,15.5677,146481.09058259,0
+VIDI.US,D,20150825,000000,16.2263,16.347,15.8158,15.8235,146600.31961629,0
+VIDI.US,D,20150826,000000,16.0181,16.13,15.8547,16.1047,201512.48448694,0
+VIDI.US,D,20150827,000000,16.3401,16.6748,16.3401,16.6748,105729.42913587,0
+VIDI.US,D,20150828,000000,16.4832,16.6748,16.4832,16.5348,109081.20395371,0
+VIDI.US,D,20150831,000000,16.4219,16.6612,16.4219,16.5192,40006.479986151,0
+VIDI.US,D,20150901,000000,16.3946,16.3946,16.0978,16.2185,65723.976986216,0
+VIDI.US,D,20150902,000000,16.4219,16.4219,16.1476,16.3946,199652.10042674,0
+VIDI.US,D,20150903,000000,16.3946,16.4297,16.3003,16.3858,51683.730432486,0
+VIDI.US,D,20150904,000000,16.0113,16.0978,15.8965,16.0016,57400.557030717,0
+VIDI.US,D,20150908,000000,16.1933,16.3723,16.1933,16.3645,99639.497889102,0
+VIDI.US,D,20150909,000000,16.4666,16.5551,16.2925,16.2925,274194.91456018,0
+VIDI.US,D,20150910,000000,16.2507,16.5473,16.2507,16.453,185136.99341124,0
+VIDI.US,D,20150911,000000,16.4044,16.5473,16.3723,16.4608,751281.67018672,0
+VIDI.US,D,20150914,000000,16.4044,16.5007,16.347,16.5007,394086.90279296,0
+VIDI.US,D,20150915,000000,16.4608,16.6748,16.4608,16.6145,503293.50279934,0
+VIDI.US,D,20150916,000000,16.7079,16.9044,16.7079,16.9044,364769.9223792,0
+VIDI.US,D,20150917,000000,16.7157,17.0378,16.7157,16.8791,120887.96179871,0
+VIDI.US,D,20150918,000000,16.6145,16.7818,16.5415,16.6369,58267.02319798,0
+VIDI.US,D,20150921,000000,16.5912,16.6145,16.4832,16.5192,143121.09307277,0
+VIDI.US,D,20150922,000000,16.2477,16.2555,16.1359,16.1825,166553.70953924,0
+VIDI.US,D,20150923,000000,16.1271,16.1271,15.9977,15.9977,139761.09556295,0
+VIDI.US,D,20150924,000000,15.7875,16.0308,15.7788,15.9325,62659.996387631,0
+VIDI.US,D,20150925,000000,16.1533,16.1591,15.9325,15.9646,72920.888140624,0
+VIDI.US,D,20150928,000000,15.7875,15.7875,15.6766,15.7574,117498.15703047,0
+VIDI.US,D,20150929,000000,15.7321,15.7574,15.6455,15.7155,133565.29715696,0
+VIDI.US,D,20150930,000000,15.9977,16.0697,15.9325,16.0697,83213.642825035,0
+VIDI.US,D,20151001,000000,16.0318,16.1008,15.9325,16.1008,120171.55976006,0
+VIDI.US,D,20151002,000000,16.0541,16.2896,16.0541,16.2896,69699.648557946,0
+VIDI.US,D,20151005,000000,16.5454,16.6738,16.5454,16.6738,125498.8363258,0
+VIDI.US,D,20151006,000000,16.6904,16.7459,16.666,16.7137,172874.90399791,0
+VIDI.US,D,20151007,000000,17.029,17.0368,16.9103,17.0212,255841.86606358,0
+VIDI.US,D,20151008,000000,16.9589,17.208,16.9589,17.1593,99830.675477608,0
+VIDI.US,D,20151009,000000,17.1993,17.352,17.1993,17.2479,86931.327435931,0
+VIDI.US,D,20151012,000000,17.2557,17.3198,17.1993,17.2333,113118.54571528,0
+VIDI.US,D,20151013,000000,17.0962,17.0962,16.9648,16.9648,53943.942890147,0
+VIDI.US,D,20151014,000000,16.9988,17.1739,16.9988,17.1253,148694.02256138,0
+VIDI.US,D,20151015,000000,17.2333,17.4026,17.2333,17.4026,393500.00815297,0
+VIDI.US,D,20151016,000000,17.3043,17.387,17.3043,17.352,139391.07442391,0
+VIDI.US,D,20151019,000000,17.278,17.278,17.1895,17.2148,60767.749396019,0
+VIDI.US,D,20151020,000000,17.2479,17.3092,17.1895,17.2333,124973.61187566,0
+VIDI.US,D,20151021,000000,17.208,17.208,17.1253,17.1341,38070.036025154,0
+VIDI.US,D,20151022,000000,17.3286,17.4337,17.3131,17.4094,151914.23430756,0
+VIDI.US,D,20151023,000000,17.4512,17.5154,17.4191,17.4824,171510.96496594,0
+VIDI.US,D,20151026,000000,17.4026,17.4668,17.4026,17.4512,34846.74076948,0
+VIDI.US,D,20151027,000000,17.2702,17.3131,17.2421,17.2858,260184.47526487,0
+VIDI.US,D,20151028,000000,17.3198,17.4746,17.0533,17.278,101071.2741299,0
+VIDI.US,D,20151029,000000,17.0698,17.1341,17.0698,17.1194,63498.710969465,0
+VIDI.US,D,20151030,000000,17.1593,17.1593,17.0884,17.1107,58042.954841558,0
+VIDI.US,D,20151102,000000,17.208,17.2956,17.208,17.2956,170912.76412448,0
+VIDI.US,D,20151103,000000,17.3131,17.4512,17.278,17.4191,77139.129125727,0
+VIDI.US,D,20151104,000000,17.4639,17.4639,17.278,17.3131,27664.219326035,0
+VIDI.US,D,20151105,000000,17.2635,17.3442,17.2333,17.3043,75401.057608717,0
+VIDI.US,D,20151106,000000,17.1428,17.1428,16.99,17.1253,65603.720116027,0
+VIDI.US,D,20151109,000000,16.9025,16.9511,16.8111,16.8685,231243.68300913,0
+VIDI.US,D,20151110,000000,16.7293,16.8772,16.7293,16.8111,136047.52229805,0
+VIDI.US,D,20151111,000000,16.9103,16.9589,16.7867,16.8937,57170.321655312,0
+VIDI.US,D,20151112,000000,16.7546,16.8275,16.6982,16.707,48491.270271733,0
+VIDI.US,D,20151113,000000,16.488,16.6301,16.488,16.5707,107646.34420342,0
+VIDI.US,D,20151116,000000,16.4977,16.7965,16.4977,16.707,295401.23717339,0
+VIDI.US,D,20151117,000000,16.7867,16.8529,16.6738,16.7225,197060.92461694,0
+VIDI.US,D,20151118,000000,16.6738,16.8937,16.6738,16.8772,104670.75754361,0
+VIDI.US,D,20151119,000000,16.9269,17.029,16.9269,16.9988,161836.96785293,0
+VIDI.US,D,20151120,000000,17.0445,17.1019,16.99,17.062,275932.98607718,0
+VIDI.US,D,20151123,000000,16.9833,16.9988,16.8373,16.8849,144228.07298042,0
+VIDI.US,D,20151124,000000,16.8111,16.9433,16.7721,16.9433,434669.99905412,0
+VIDI.US,D,20151125,000000,16.8937,16.9191,16.8529,16.8849,33482.801737504,0
+VIDI.US,D,20151127,000000,16.8033,16.8033,16.7137,16.7137,989.80654694304,0
+VIDI.US,D,20151130,000000,16.6116,16.707,16.6116,16.6816,154895.98798636,0
+VIDI.US,D,20151201,000000,16.7459,16.8597,16.7137,16.8111,207424.60001967,0
+VIDI.US,D,20151202,000000,16.7137,16.7546,16.6018,16.6301,165159.96324885,0
+VIDI.US,D,20151203,000000,16.5883,16.7137,16.488,16.5883,637216.48705738,0
+VIDI.US,D,20151204,000000,16.5707,16.7634,16.5707,16.7137,232901.58327934,0
+VIDI.US,D,20151207,000000,16.6738,16.6738,16.4579,16.5075,175976.9145469,0
+VIDI.US,D,20151208,000000,16.2555,16.3528,16.2555,16.3051,255205.63527173,0
+VIDI.US,D,20151209,000000,16.345,16.4433,16.1913,16.2244,500397.05954982,0
+VIDI.US,D,20151210,000000,16.1913,16.3187,16.1825,16.239,476962.38741036,0
+VIDI.US,D,20151211,000000,15.9267,15.9908,15.8041,15.8274,527559.69466516,0
+VIDI.US,D,20151214,000000,15.9023,15.9101,15.7321,15.9101,784364.64352676,0
+VIDI.US,D,20151215,000000,16.1183,16.1669,16.0453,16.0882,729333.24962242,0
+VIDI.US,D,20151216,000000,16.2146,16.42,16.1757,16.3616,246542.00143561,0
+VIDI.US,D,20151217,000000,16.271,16.3051,16.1913,16.2146,397222.83194636,0
+VIDI.US,D,20151218,000000,16.271,16.271,16.1008,16.1095,361256.77723127,0
+VIDI.US,D,20151221,000000,16.3129,16.3129,16.1359,16.2244,323682.15839783,0
+VIDI.US,D,20151222,000000,16.239,16.3927,16.239,16.3927,770481.65595712,0
+VIDI.US,D,20151223,000000,16.5075,16.6018,16.4433,16.5707,291933.31683135,0
+VIDI.US,D,20151224,000000,16.5883,16.6418,16.4977,16.5532,158133.67295299,0
+VIDI.US,D,20151228,000000,16.4433,16.5454,16.4335,16.4813,277024.54843737,0
+VIDI.US,D,20151229,000000,16.7429,16.8869,16.7342,16.775,257453.51369142,0
+VIDI.US,D,20151230,000000,16.5338,16.5338,16.4278,16.4345,320655.17991316,0
+VIDI.US,D,20151231,000000,16.4122,16.4598,16.2808,16.3275,807777.73109977,0
+VIDI.US,D,20160104,000000,16.0862,16.4122,15.8362,15.9539,1263935.6799674,0
+VIDI.US,D,20160105,000000,16.0132,16.0599,15.9597,16.0132,342069.12549884,0
+VIDI.US,D,20160106,000000,15.6484,15.8703,15.6484,15.8168,594523.24246718,0
+VIDI.US,D,20160107,000000,15.4655,15.6776,15.4499,15.4655,52708.483420338,0
+VIDI.US,D,20160108,000000,15.4753,15.5307,15.3546,15.3925,278388.48746934,0
+VIDI.US,D,20160111,000000,15.3857,15.4266,15.2009,15.2009,723385.15981228,0
+VIDI.US,D,20160112,000000,15.3925,15.5657,15.3857,15.5229,243375.23718729,0
+VIDI.US,D,20160113,000000,15.5151,15.5735,15.2622,15.3302,244520.24704533,0
+VIDI.US,D,20160114,000000,15.4753,15.5482,15.2622,15.4655,112719.74515431,0
+VIDI.US,D,20160115,000000,15.0102,15.0695,14.801,14.801,247300.54477065,0
+VIDI.US,D,20160119,000000,15.0695,15.2222,15.0199,15.1834,241268.17236773,0
+VIDI.US,D,20160120,000000,14.8156,15.0267,14.6618,14.9684,341857.39118038,0
+VIDI.US,D,20160121,000000,14.8895,15.0783,14.8895,15.0199,76245.939209534,0
+VIDI.US,D,20160122,000000,15.3546,15.3857,15.2719,15.3147,132116.04769571,0
+VIDI.US,D,20160125,000000,15.1921,15.3215,15.1921,15.2564,33019.247477202,0
+VIDI.US,D,20160126,000000,15.4179,15.4655,15.4091,15.4421,47675.168092841,0
+VIDI.US,D,20160127,000000,15.4324,15.4548,15.3147,15.3634,28375.482182198,0
+VIDI.US,D,20160128,000000,15.6864,15.6864,15.4091,15.4927,436166.52899426,0
+VIDI.US,D,20160129,000000,15.6221,15.809,15.5901,15.7535,576494.99030374,0
+VIDI.US,D,20160201,000000,15.6776,15.8381,15.6484,15.7661,256066.9622565,0
+VIDI.US,D,20160202,000000,15.5015,15.5229,15.3789,15.4266,832560.92472375,0
+VIDI.US,D,20160203,000000,15.5015,15.7194,15.2962,15.7194,616757.40157774,0
+VIDI.US,D,20160204,000000,15.7914,15.9082,15.7097,15.809,219794.6122652,0
+VIDI.US,D,20160205,000000,15.736,15.7836,15.5735,15.5958,253110.90449014,0
+VIDI.US,D,20160208,000000,15.3712,15.5901,15.306,15.4567,435378.17840079,0
+VIDI.US,D,20160209,000000,15.306,15.5404,15.2417,15.3302,480053.09175788,0
+VIDI.US,D,20160210,000000,15.5569,15.629,15.3925,15.4421,328092.60480794,0
+VIDI.US,D,20160211,000000,15.1493,15.306,15.1493,15.1493,186238.83413639,0
+VIDI.US,D,20160212,000000,15.1493,15.4421,15.1406,15.4421,46759.365773707,0
+VIDI.US,D,20160216,000000,15.5015,15.5901,15.4266,15.5229,115888.56507563,0
+VIDI.US,D,20160217,000000,15.7194,15.9812,15.7194,15.9617,46268.059927976,0
+VIDI.US,D,20160218,000000,15.8809,15.9889,15.8254,15.8557,439747.51135101,0
+VIDI.US,D,20160219,000000,15.6221,15.8887,15.6221,15.8654,84189.059661015,0
+VIDI.US,D,20160222,000000,16.0998,16.2321,16.0687,16.2136,293768.00497911,0
+VIDI.US,D,20160223,000000,16.1515,16.1515,15.916,15.9238,229347.32467153,0
+VIDI.US,D,20160224,000000,15.8245,15.9812,15.6688,15.9238,67843.37584374,0
+VIDI.US,D,20160225,000000,15.9238,16.0687,15.9238,16.0687,200764.21951686,0
+VIDI.US,D,20160226,000000,16.1076,16.1339,15.9714,15.9957,44690.330904552,0
+VIDI.US,D,20160229,000000,16.0998,16.1515,15.9889,16.0521,44407.675867782,0
+VIDI.US,D,20160301,000000,16.2555,16.4598,16.2468,16.4598,105261.76352957,0
+VIDI.US,D,20160302,000000,16.3129,16.4899,16.3129,16.4433,69715.066105406,0
+VIDI.US,D,20160303,000000,16.3927,16.7021,16.3927,16.6768,138106.27880223,0
+VIDI.US,D,20160304,000000,16.7498,16.9804,16.7498,16.9083,562179.28356873,0
+VIDI.US,D,20160307,000000,16.8072,16.9482,16.7254,16.8431,126266.63018931,0
+VIDI.US,D,20160308,000000,16.6846,16.7088,16.5639,16.5979,182283.71929461,0
+VIDI.US,D,20160309,000000,16.6534,16.8072,16.6534,16.7176,39230.463430656,0
+VIDI.US,D,20160310,000000,16.6233,16.7021,16.5473,16.6379,110912.80859198,0
+VIDI.US,D,20160311,000000,16.7595,17.1185,16.7595,17.1185,61720.553829058,0
+VIDI.US,D,20160314,000000,17.0942,17.0942,16.9482,16.9968,23609.40434401,0
+VIDI.US,D,20160315,000000,16.8811,16.8811,16.7166,16.7488,107572.3399756,0
+VIDI.US,D,20160316,000000,16.7332,17.0747,16.7332,17.0503,21128.207039419,0
+VIDI.US,D,20160317,000000,17.1419,17.388,17.1419,17.3452,98416.372457261,0
+VIDI.US,D,20160318,000000,17.353,17.4113,17.3208,17.3296,60052.375193867,0
+VIDI.US,D,20160321,000000,17.3948,17.3948,17.2702,17.3296,16287.097136925,0
+VIDI.US,D,20160322,000000,17.2479,17.3715,17.2333,17.3374,81899.03994493,0
+VIDI.US,D,20160323,000000,17.1243,17.1516,17.0193,17.0193,47793.369290036,0
+VIDI.US,D,20160324,000000,16.8849,17.0339,16.8734,16.9482,217829.38888228,0
+VIDI.US,D,20160328,000000,17.0261,17.1175,16.9959,17.1175,34990.637879109,0
+VIDI.US,D,20160329,000000,16.9871,17.1817,16.8976,17.1516,682821.59244457,0
+VIDI.US,D,20160330,000000,17.4211,17.4512,17.2635,17.3948,205981.51757739,0
+VIDI.US,D,20160331,000000,17.3627,17.4113,17.2421,17.2421,55775.547528415,0
+VIDI.US,D,20160401,000000,17.0503,17.2479,16.9482,17.2128,19820.799014797,0
+VIDI.US,D,20160404,000000,17.1331,17.1983,17.0261,17.0884,23198.269745072,0
+VIDI.US,D,20160405,000000,16.9074,16.9074,16.7662,16.7662,49891.183581116,0
+VIDI.US,D,20160406,000000,16.7662,16.9871,16.7662,16.956,33234.065305147,0
+VIDI.US,D,20160407,000000,16.7507,16.7984,16.6476,16.6515,31407.599849365,0
+VIDI.US,D,20160408,000000,16.9482,17.1077,16.8888,17.0115,119980.38217155,0
+VIDI.US,D,20160411,000000,17.1993,17.2625,17.1243,17.2479,25577.711236425,0
+VIDI.US,D,20160412,000000,17.0591,17.3627,17.0591,17.2557,73127.48327659,0
+VIDI.US,D,20160413,000000,17.3802,17.532,17.353,17.4532,65271.728927384,0
+VIDI.US,D,20160414,000000,17.3802,17.5543,17.3802,17.4113,30098.136151747,0
+VIDI.US,D,20160415,000000,17.3715,17.4765,17.3715,17.3802,43010.84606789,0
+VIDI.US,D,20160418,000000,17.4843,17.5719,17.4678,17.5184,25126.491014091,0
+VIDI.US,D,20160419,000000,17.6886,17.7703,17.6535,17.6545,49031.912269337,0
+VIDI.US,D,20160420,000000,17.565,17.7636,17.565,17.6545,66098.109471249,0
+VIDI.US,D,20160421,000000,17.5096,17.6117,17.4113,17.5096,47022.491917028,0
+VIDI.US,D,20160422,000000,17.461,17.5184,17.3627,17.4327,21901.140085423,0
+VIDI.US,D,20160425,000000,17.3208,17.4026,17.2702,17.3043,111224.24305067,0
+VIDI.US,D,20160426,000000,17.4444,17.4532,17.3627,17.4113,65400.208489552,0
+VIDI.US,D,20160427,000000,17.3617,17.5184,17.3374,17.4279,50528.44220947,0
+VIDI.US,D,20160428,000000,17.3296,17.493,17.2975,17.3043,80834.201333682,0
+VIDI.US,D,20160429,000000,17.3452,17.3948,17.2858,17.3374,26996.125602761,0
+VIDI.US,D,20160502,000000,17.2995,17.4532,17.278,17.4444,56450.836107171,0
+VIDI.US,D,20160503,000000,17.2148,17.2333,17.0261,17.0261,70292.710216914,0
+VIDI.US,D,20160504,000000,16.9316,16.9482,16.7332,16.7662,70618.534386571,0
+VIDI.US,D,20160505,000000,16.7838,16.8646,16.7011,16.7585,43181.46692645,0
+VIDI.US,D,20160506,000000,16.7011,16.8072,16.7011,16.7984,31894.794349106,0
+VIDI.US,D,20160509,000000,16.6748,16.7166,16.5979,16.5979,49258.036298752,0
+VIDI.US,D,20160510,000000,16.7254,16.8324,16.7254,16.815,34414.021604099,0
+VIDI.US,D,20160511,000000,16.7984,16.9074,16.6602,16.6748,37532.477537042,0
+VIDI.US,D,20160512,000000,16.7488,16.8324,16.7011,16.7332,24952.78664604,0
+VIDI.US,D,20160513,000000,16.6602,16.6602,16.4725,16.4977,38650.763646154,0
+VIDI.US,D,20160516,000000,16.5717,16.6933,16.562,16.6748,85069.915539239,0
+VIDI.US,D,20160517,000000,16.6933,16.774,16.5532,16.6213,86859.378881117,0
+VIDI.US,D,20160518,000000,16.5318,16.7254,16.4579,16.5532,128339.77640446,0
+VIDI.US,D,20160519,000000,16.3304,16.4501,16.2964,16.4501,34086.141761445,0
+VIDI.US,D,20160520,000000,16.4579,16.5815,16.4579,16.5318,74837.803208172,0
+VIDI.US,D,20160523,000000,16.4579,16.5815,16.4579,16.562,13436.906529788,0
+VIDI.US,D,20160524,000000,16.7235,16.7332,16.6437,16.6602,29621.22001698,0
+VIDI.US,D,20160525,000000,16.7662,16.8734,16.7662,16.8734,27815.311291145,0
+VIDI.US,D,20160526,000000,16.9959,16.9959,16.8324,16.85,48244.58951237,0
+VIDI.US,D,20160527,000000,16.815,16.9482,16.815,16.8227,31155.779907516,0
+VIDI.US,D,20160531,000000,16.9628,16.9628,16.8072,16.8324,33251.538525601,0
+VIDI.US,D,20160601,000000,16.7955,16.9316,16.7672,16.923,22002.89589866,0
+VIDI.US,D,20160602,000000,16.742,16.8888,16.742,16.8422,27062.934975088,0
+VIDI.US,D,20160603,000000,16.9696,17.1331,16.9696,17.1175,30877.236216735,0
+VIDI.US,D,20160606,000000,17.1885,17.3043,17.1885,17.2235,25986.790162368,0
+VIDI.US,D,20160607,000000,17.2421,17.388,17.2421,17.3141,46883.733989886,0
+VIDI.US,D,20160608,000000,17.3802,17.4843,17.3802,17.461,34255.734783507,0
+VIDI.US,D,20160609,000000,17.2071,17.2479,17.1622,17.2479,6630.5732443713,0
+VIDI.US,D,20160610,000000,16.9482,16.9482,16.7478,16.7662,8341.9210124504,0
+VIDI.US,D,20160613,000000,16.6602,16.7254,16.5717,16.5815,19474.418115192,0
+VIDI.US,D,20160614,000000,16.4053,16.5289,16.3868,16.5211,123310.57242296,0
+VIDI.US,D,20160615,000000,16.6418,16.7235,16.5873,16.6418,148554.23679774,0
+VIDI.US,D,20160616,000000,16.3733,16.5503,16.3567,16.4783,121440.93783428,0
+VIDI.US,D,20160617,000000,16.5503,16.7313,16.4938,16.6914,237437.42574213,0
+VIDI.US,D,20160620,000000,16.8636,17.0601,16.8636,16.9959,36031.836250919,0
+VIDI.US,D,20160621,000000,16.9463,17.1185,16.9463,16.9794,49636.280129775,0
+VIDI.US,D,20160622,000000,17.0271,17.1136,16.9871,16.9959,28199.722141151,0
+VIDI.US,D,20160623,000000,17.243,17.3967,17.243,17.3559,29514.325021256,0
+VIDI.US,D,20160624,000000,16.5133,16.5873,16.2146,16.2477,105801.37769069,0
+VIDI.US,D,20160627,000000,16.0512,16.0677,15.9228,16.0453,68265.81664415,0
+VIDI.US,D,20160628,000000,16.3216,16.4297,16.273,16.3956,259814.45412582,0
+VIDI.US,D,20160629,000000,16.6281,16.7478,16.6184,16.7235,33849.739367056,0
+VIDI.US,D,20160630,000000,16.6992,16.9064,16.6914,16.8412,41299.498299811,0
+VIDI.US,D,20160701,000000,16.923,17.0339,16.8966,16.9628,40009.563495643,0
+VIDI.US,D,20160705,000000,16.7818,16.7818,16.559,16.6496,50166.643762405,0
+VIDI.US,D,20160706,000000,16.4053,16.633,16.38,16.5688,160117.39739287,0
+VIDI.US,D,20160707,000000,16.633,16.7147,16.4938,16.559,86348.544141936,0
+VIDI.US,D,20160708,000000,16.7478,16.8966,16.7313,16.8062,29648.971602408,0
+VIDI.US,D,20160711,000000,16.9482,17.0689,16.9482,16.9482,52697.177218868,0
+VIDI.US,D,20160712,000000,17.2002,17.3237,17.2002,17.2576,79976.985694896,0
+VIDI.US,D,20160713,000000,17.2157,17.3325,17.2157,17.3237,74333.135487976,0
+VIDI.US,D,20160714,000000,17.3967,17.5203,17.3744,17.4337,33988.497294198,0
+VIDI.US,D,20160715,000000,17.316,17.4055,17.316,17.3403,25673.300030678,0
+VIDI.US,D,20160718,000000,17.2644,17.3715,17.2576,17.3481,43524.764316562,0
+VIDI.US,D,20160719,000000,17.1749,17.2343,17.1428,17.2157,64141.108780305,0
+VIDI.US,D,20160720,000000,17.1817,17.2567,17.1817,17.2567,22605.208086104,0
+VIDI.US,D,20160721,000000,17.2576,17.2576,17.1341,17.2002,37232.349279818,0
+VIDI.US,D,20160722,000000,17.1341,17.2343,17.1341,17.1671,62536.656007949,0
+VIDI.US,D,20160725,000000,17.1341,17.1661,17.0864,17.099,54140.25966114,0
+VIDI.US,D,20160726,000000,17.2722,17.2965,17.1526,17.2002,151449.65221076,0
+VIDI.US,D,20160727,000000,17.316,17.3938,17.2343,17.3403,84811.928578406,0
+VIDI.US,D,20160728,000000,17.3403,17.3967,17.3237,17.3744,77442.340892444,0
+VIDI.US,D,20160729,000000,17.4959,17.5602,17.3967,17.4717,55869.080649673,0
+VIDI.US,D,20160801,000000,17.4055,17.4959,17.3967,17.4152,56897.944983516,0
+VIDI.US,D,20160802,000000,17.4483,17.4483,17.2576,17.3073,51658.034520053,0
+VIDI.US,D,20160803,000000,17.2255,17.316,17.2255,17.2722,42226.606820416,0
+VIDI.US,D,20160804,000000,17.3237,17.4717,17.3237,17.4317,51478.163133017,0
+VIDI.US,D,20160805,000000,17.4395,17.5301,17.4395,17.4717,12231.254318403,0
+VIDI.US,D,20160808,000000,17.601,17.6672,17.5943,17.6517,100096.88513042,0
+VIDI.US,D,20160809,000000,17.7927,17.8754,17.7752,17.8238,26923.14921145,0
+VIDI.US,D,20160810,000000,17.8394,17.8569,17.8005,17.8569,21984.394841708,0
+VIDI.US,D,20160811,000000,17.8413,18.0038,17.8413,17.9386,38076.203044138,0
+VIDI.US,D,20160812,000000,17.9046,17.9474,17.8413,17.8589,18003.584087491,0
+VIDI.US,D,20160815,000000,18.037,18.0447,17.9474,17.9542,31471.325712201,0
+VIDI.US,D,20160816,000000,17.9386,17.995,17.9046,17.9474,69961.746864768,0
+VIDI.US,D,20160817,000000,17.8316,17.9318,17.7431,17.8812,92510.423943518,0
+VIDI.US,D,20160818,000000,17.9474,18.0534,17.9474,17.9872,58784.024956144,0
+VIDI.US,D,20160819,000000,17.8754,17.9143,17.8005,17.8949,49488.271674157,0
+VIDI.US,D,20160822,000000,17.8413,17.8413,17.7752,17.8093,58798.414667106,0
+VIDI.US,D,20160823,000000,17.8949,17.9513,17.7927,17.9143,57489.978805986,0
+VIDI.US,D,20160824,000000,17.7693,17.889,17.7693,17.8589,76590.264436144,0
+VIDI.US,D,20160825,000000,17.8015,17.8511,17.783,17.8413,27116.382472951,0
+VIDI.US,D,20160826,000000,17.9786,17.9786,17.6594,17.6594,39630.291828124,0
+VIDI.US,D,20160829,000000,17.6838,17.8413,17.6838,17.8316,62725.777923461,0
+VIDI.US,D,20160830,000000,17.71,17.7509,17.675,17.7343,41177.185756627,0
+VIDI.US,D,20160831,000000,17.5767,17.6594,17.5602,17.601,50446.215289683,0
+VIDI.US,D,20160901,000000,17.601,17.71,17.5845,17.675,57334.775494888,0
+VIDI.US,D,20160902,000000,17.783,17.8511,17.7752,17.8511,18517.502336163,0
+VIDI.US,D,20160906,000000,18.0622,18.1907,17.9318,18.1682,33573.251349271,0
+VIDI.US,D,20160907,000000,18.1585,18.1907,18.1186,18.178,64939.737738741,0
+VIDI.US,D,20160908,000000,18.1021,18.1021,18.0311,18.0602,43287.334085676,0
+VIDI.US,D,20160909,000000,17.7509,17.7607,17.6419,17.6419,35156.119555182,0
+VIDI.US,D,20160912,000000,17.5037,17.7343,17.4317,17.7168,32613.25206075,0
+VIDI.US,D,20160913,000000,17.5096,17.5096,17.3276,17.351,62021.70992278,0
+VIDI.US,D,20160914,000000,17.4493,17.5408,17.3608,17.3608,47573.412279604,0
+VIDI.US,D,20160915,000000,17.4346,17.5981,17.4269,17.5728,17827.824046445,0
+VIDI.US,D,20160916,000000,17.4668,17.4843,17.3608,17.4765,70572.281744191,0
+VIDI.US,D,20160919,000000,17.7392,17.7392,17.6049,17.6049,42866.948958262,0
+VIDI.US,D,20160920,000000,17.6478,17.7732,17.6478,17.7207,38146.095925957,0
+VIDI.US,D,20160921,000000,17.8151,18.0184,17.7392,17.9911,132057.46101536,0
+VIDI.US,D,20160922,000000,18.2393,18.249,18.1332,18.1479,28945.931438224,0
+VIDI.US,D,20160923,000000,18.1479,18.1479,17.9911,17.9911,36036.975433406,0
+VIDI.US,D,20160926,000000,17.8861,17.8861,17.7976,17.8326,32542.331342433,0
+VIDI.US,D,20160927,000000,17.8472,17.9523,17.8287,17.9435,70243.37406504,0
+VIDI.US,D,20160928,000000,18.035,18.0991,17.929,18.0914,48129.471824667,0
+VIDI.US,D,20160929,000000,18.1235,18.1235,17.8783,17.9669,23571.374393608,0
+VIDI.US,D,20160930,000000,17.9601,18.0991,17.9104,18.0427,39921.169556872,0
+VIDI.US,D,20161003,000000,18.0427,18.0827,17.9669,18.035,46617.524337073,0
+VIDI.US,D,20161004,000000,18.0184,18.0749,17.9007,17.9202,40233.631852065,0
+VIDI.US,D,20161005,000000,18.0671,18.1751,18.0671,18.1391,85197.36726491,0
+VIDI.US,D,20161006,000000,18.035,18.1186,18.035,18.0991,44142.494051467,0
+VIDI.US,D,20161007,000000,18.0749,18.0749,17.9347,18.0087,27910.900085398,0
+VIDI.US,D,20161010,000000,18.1147,18.1303,18.0671,18.0914,70083.031571455,0
+VIDI.US,D,20161011,000000,17.8472,17.8472,17.7888,17.8151,28773.254906671,0
+VIDI.US,D,20161012,000000,17.7597,17.8287,17.7304,17.7732,29800.063567517,0
+VIDI.US,D,20161013,000000,17.5962,17.7568,17.5962,17.7568,72573.479404521,0
+VIDI.US,D,20161014,000000,17.889,17.889,17.747,17.7654,153991.4918687,0
+VIDI.US,D,20161017,000000,17.7654,17.8054,17.7207,17.7568,54658.289255801,0
+VIDI.US,D,20161018,000000,17.9202,17.9911,17.8628,17.9601,79264.695002236,0
+VIDI.US,D,20161019,000000,18.0505,18.0914,18.0184,18.0583,62283.808229603,0
+VIDI.US,D,20161020,000000,17.962,18.0087,17.9523,17.9999,55896.832235102,0
+VIDI.US,D,20161021,000000,17.8919,17.9523,17.8919,17.9523,54587.368537485,0
+VIDI.US,D,20161024,000000,18.0184,18.0505,17.9834,18.0272,123171.81449581,0
+VIDI.US,D,20161025,000000,18.035,18.0671,18.0272,18.035,37792.520170871,0
+VIDI.US,D,20161026,000000,17.929,17.9747,17.8861,17.929,78401.312344466,0
+VIDI.US,D,20161027,000000,17.9747,17.9747,17.8151,17.8326,128496.00755206,0
+VIDI.US,D,20161028,000000,17.8151,17.9007,17.7888,17.8287,135213.9468987,0
+VIDI.US,D,20161031,000000,17.8472,17.8919,17.8287,17.8861,76426.838433067,0
+VIDI.US,D,20161101,000000,17.855,17.8783,17.7392,17.7888,65590.358241561,0
+VIDI.US,D,20161102,000000,17.7207,17.7207,17.6565,17.7062,65034.298696497,0
+VIDI.US,D,20161103,000000,17.6565,17.7062,17.5981,17.6224,100713.58702883,0
+VIDI.US,D,20161104,000000,17.5008,17.5572,17.46,17.4668,32881.517386557,0
+VIDI.US,D,20161107,000000,17.6799,17.8054,17.6799,17.7976,52564.58631071,0
+VIDI.US,D,20161108,000000,17.7888,17.9435,17.7888,17.9347,55336.661344049,0
+VIDI.US,D,20161109,000000,17.7139,17.7392,17.5728,17.6799,43700.524357609,0
+VIDI.US,D,20161110,000000,17.46,17.5904,17.46,17.5008,63017.683488706,0
+VIDI.US,D,20161111,000000,17.3121,17.3948,17.2761,17.353,24060.624566345,0
+VIDI.US,D,20161114,000000,17.2537,17.2537,17.1302,17.1632,45608.18889668,0
+VIDI.US,D,20161115,000000,17.2936,17.386,17.2761,17.3695,29047.687251461,0
+VIDI.US,D,20161116,000000,17.2673,17.2673,17.1866,17.2537,49303.261104635,0
+VIDI.US,D,20161117,000000,17.2673,17.3208,17.2051,17.2206,42325.279124162,0
+VIDI.US,D,20161118,000000,17.1554,17.2206,17.1477,17.1954,68566.972737871,0
+VIDI.US,D,20161121,000000,17.2936,17.2936,17.2206,17.2848,33147.72703937,0
+VIDI.US,D,20161122,000000,17.4201,17.493,17.3948,17.4765,64914.041826308,0
+VIDI.US,D,20161123,000000,17.3432,17.4201,17.3354,17.4201,32925.714355944,0
+VIDI.US,D,20161125,000000,17.46,17.493,17.4434,17.493,24526.234499642,0
+VIDI.US,D,20161128,000000,17.5728,17.5728,17.386,17.4346,27865.675279514,0
+VIDI.US,D,20161129,000000,17.4434,17.5572,17.4434,17.493,33565.028657291,0
+VIDI.US,D,20161130,000000,17.4668,17.5096,17.46,17.493,58149.849837282,0
+VIDI.US,D,20161201,000000,17.4843,17.5096,17.4434,17.4843,68018.108048289,0
+VIDI.US,D,20161202,000000,17.5262,17.5494,17.4522,17.493,53901.801593756,0
+VIDI.US,D,20161205,000000,17.5184,17.7139,17.5184,17.6799,64994.213073101,0
+VIDI.US,D,20161206,000000,17.7062,17.8054,17.7062,17.8054,31896.850022101,0
+VIDI.US,D,20161207,000000,17.8287,18.0671,17.8287,18.0671,81311.11746845,0
+VIDI.US,D,20161208,000000,17.9834,18.0749,17.9747,18.0749,35662.842948373,0
+VIDI.US,D,20161209,000000,18.0593,18.0593,17.9669,18.035,29625.331362969,0
+VIDI.US,D,20161212,000000,17.9834,18.035,17.9834,18.0184,9088.1303095227,0
+VIDI.US,D,20161213,000000,18.0427,18.2295,18.0427,18.177,76703.326450852,0
+VIDI.US,D,20161214,000000,18.0827,18.1021,17.747,17.7654,80736.556866434,0
+VIDI.US,D,20161215,000000,17.78,17.8374,17.7226,17.7888,77678.743286833,0
+VIDI.US,D,20161216,000000,17.748,17.8025,17.7139,17.7207,37796.63151686,0
+VIDI.US,D,20161219,000000,17.7139,17.7568,17.6322,17.673,38933.418682924,0
+VIDI.US,D,20161220,000000,17.6799,17.747,17.6799,17.7304,62461.623943643,0
+VIDI.US,D,20161221,000000,17.7304,17.781,17.7207,17.78,37366.99586097,0
+VIDI.US,D,20161222,000000,17.6049,17.6974,17.5904,17.6565,169737.94700802,0
+VIDI.US,D,20161223,000000,17.6234,17.6993,17.6234,17.6993,10945.430860225,0
+VIDI.US,D,20161227,000000,17.6993,17.7412,17.6808,17.6993,96382.284029016,0
+VIDI.US,D,20161228,000000,17.7081,17.7587,17.6652,17.7158,19003.668999408,0
+VIDI.US,D,20161229,000000,17.9241,17.9241,17.7995,17.8754,89830.85419494,0
+VIDI.US,D,20161230,000000,17.9309,17.9318,17.783,17.8181,104939.02286941,0
+VIDI.US,D,20170103,000000,18.0038,18.0331,17.9066,17.996,174000.38496251,0
+VIDI.US,D,20170104,000000,18.0963,18.1799,18.0963,18.1488,42592.516613471,0
+VIDI.US,D,20170105,000000,18.321,18.3891,18.2957,18.3793,68907.186618492,0
+VIDI.US,D,20170106,000000,18.2276,18.3278,18.2188,18.2869,24274.414557792,0
+VIDI.US,D,20170109,000000,18.1721,18.321,18.1721,18.2471,76827.694667032,0
+VIDI.US,D,20170110,000000,18.3278,18.4543,18.3045,18.4125,188044.74286223,0
+VIDI.US,D,20170111,000000,18.3045,18.5915,18.3045,18.5788,54892.635977196,0
+VIDI.US,D,20170112,000000,18.6353,18.6781,18.5964,18.647,62099.825496578,0
+VIDI.US,D,20170113,000000,18.644,18.7579,18.6177,18.7569,73812.022383822,0
+VIDI.US,D,20170117,000000,18.6693,18.7851,18.6693,18.7656,69561.918467301,0
+VIDI.US,D,20170118,000000,18.7179,18.7501,18.6099,18.6849,81564.993083293,0
+VIDI.US,D,20170119,000000,18.7579,18.7579,18.6595,18.6781,47566.217424122,0
+VIDI.US,D,20170120,000000,18.7355,18.7501,18.6265,18.7093,85038.052607822,0
+VIDI.US,D,20170123,000000,18.6937,18.8513,18.6031,18.8513,21989.534024195,0
+VIDI.US,D,20170124,000000,18.8678,18.9329,18.7938,18.8678,54558.589115559,0
+VIDI.US,D,20170125,000000,19.2258,19.3318,19.2006,19.3318,9657.5517290517,0
+VIDI.US,D,20170126,000000,19.0352,19.0672,18.9417,19.043,59368.863923132,0
+VIDI.US,D,20170127,000000,18.8678,18.9243,18.7753,18.8327,21181.654537281,0
+VIDI.US,D,20170130,000000,18.7121,18.7948,18.7005,18.7851,20798.271523772,0
+VIDI.US,D,20170131,000000,18.9514,19.0157,18.8415,18.9661,51173.923529803,0
+VIDI.US,D,20170201,000000,19.1713,19.2161,19.076,19.2161,32377.877502858,0
+VIDI.US,D,20170202,000000,19.1742,19.1742,19.0575,19.1237,25845.976562232,0
+VIDI.US,D,20170203,000000,19.1645,19.4146,19.1645,19.3163,80355.229525919,0
+VIDI.US,D,20170206,000000,19.2502,19.2657,19.1237,19.2316,39400.056452718,0
+VIDI.US,D,20170207,000000,19.1237,19.15,18.9846,19.109,108694.73743071,0
+VIDI.US,D,20170208,000000,18.8765,19.0011,18.8765,18.9174,67960.549204438,0
+VIDI.US,D,20170209,000000,19.2084,19.3844,19.2084,19.3757,54320.131048176,0
+VIDI.US,D,20170210,000000,19.2803,19.3679,19.2238,19.3085,27373.341597287,0
+VIDI.US,D,20170213,000000,19.4739,19.4982,19.3844,19.4681,40677.657218917,0
+VIDI.US,D,20170214,000000,19.433,19.508,19.3844,19.4963,16939.773312739,0
+VIDI.US,D,20170215,000000,19.5167,19.5624,19.4574,19.5167,65547.189108673,0
+VIDI.US,D,20170216,000000,19.4739,19.5478,19.4739,19.5187,23715.271503236,0
+VIDI.US,D,20170217,000000,19.3931,19.4574,19.3679,19.4408,46280.393965944,0
+VIDI.US,D,20170221,000000,19.4982,19.5537,19.4739,19.5537,63406.205684704,0
+VIDI.US,D,20170222,000000,19.4739,19.6393,19.4739,19.581,83330.816185732,0
+VIDI.US,D,20170223,000000,19.7649,19.7649,19.6393,19.6665,50816.236428727,0
+VIDI.US,D,20170224,000000,19.4476,19.4671,19.3844,19.4243,39924.253066364,0
+VIDI.US,D,20170227,000000,19.4243,19.4243,19.324,19.3582,52213.066228619,0
+VIDI.US,D,20170228,000000,19.4068,19.4146,19.3085,19.3085,59799.52741552,0
+VIDI.US,D,20170301,000000,19.4894,19.6306,19.4894,19.5478,95263.997919906,0
+VIDI.US,D,20170302,000000,19.4408,19.4632,19.3582,19.3679,96980.484870471,0
+VIDI.US,D,20170303,000000,19.3844,19.5411,19.3844,19.5411,34735.734427767,0
+VIDI.US,D,20170306,000000,19.5888,19.5888,19.4253,19.4408,74993.006519271,0
+VIDI.US,D,20170307,000000,19.4817,19.5294,19.4574,19.4972,36453.24921483,0
+VIDI.US,D,20170308,000000,19.4418,19.4894,19.3757,19.3931,34146.784114789,0
+VIDI.US,D,20170309,000000,19.2988,19.3679,19.2754,19.3163,38308.494092538,0
+VIDI.US,D,20170310,000000,19.4574,19.5478,19.399,19.5411,26187.218279351,0
+VIDI.US,D,20170313,000000,19.6306,19.7385,19.5537,19.6733,31967.770740418,0
+VIDI.US,D,20170314,000000,19.5566,19.5917,19.5109,19.5421,28258.3088215,0
+VIDI.US,D,20170315,000000,19.6081,19.9828,19.6081,19.9828,62306.420632545,0
+VIDI.US,D,20170316,000000,20.0412,20.1492,20.0412,20.116,62312.587651528,0
+VIDI.US,D,20170317,000000,20.083,20.115,20.0412,20.0567,42096.071585253,0
+VIDI.US,D,20170320,000000,20.0654,20.1919,20.0654,20.1248,26494.541392057,0
+VIDI.US,D,20170321,000000,20.2328,20.2396,19.9176,19.9341,51557.306543312,0
+VIDI.US,D,20170322,000000,19.8592,20.0246,19.8592,19.9584,48227.116291915,0
+VIDI.US,D,20170323,000000,19.9088,20.0995,19.9088,19.9828,32566.99941837,0
+VIDI.US,D,20170324,000000,20.0489,20.1559,20.0412,20.0567,18691.206704215,0
+VIDI.US,D,20170327,000000,19.9672,20.0557,19.9039,20.0295,13773.00906442,0
+VIDI.US,D,20170328,000000,20.0995,20.1336,20.0246,20.116,18039.558364898,0
+VIDI.US,D,20170329,000000,20.0412,20.116,20.0334,20.0918,10846.758556479,0
+VIDI.US,D,20170330,000000,20.1004,20.1004,20.044,20.0567,16114.420605372,0
+VIDI.US,D,20170331,000000,19.9264,20.0295,19.9264,20.0168,12275.451287789,0
+VIDI.US,D,20170403,000000,19.9691,19.9983,19.8368,19.975,140815.65580923,0
+VIDI.US,D,20170404,000000,19.8193,19.9584,19.8193,19.9419,31769.398296431,0
+VIDI.US,D,20170405,000000,19.8922,19.975,19.793,19.9176,91217.405629859,0
+VIDI.US,D,20170406,000000,19.76,19.8768,19.7512,19.7843,143644.26184993,0
+VIDI.US,D,20170407,000000,19.7667,19.8193,19.7239,19.7745,85671.199890186,0
+VIDI.US,D,20170410,000000,19.76,19.8592,19.76,19.7745,30875.180543741,0
+VIDI.US,D,20170411,000000,19.7969,19.8592,19.7132,19.8193,62192.330781339,0
+VIDI.US,D,20170412,000000,19.9264,19.9264,19.7667,19.8991,38582.926437329,0
+VIDI.US,D,20170413,000000,19.8251,19.8768,19.7239,19.7239,38331.106495479,0
+VIDI.US,D,20170417,000000,19.6753,19.9419,19.6753,19.9264,45473.542315529,0
+VIDI.US,D,20170418,000000,19.7667,19.8008,19.7006,19.7843,20094.203523091,0
+VIDI.US,D,20170419,000000,19.7415,19.8008,19.6753,19.7415,60153.103170607,0
+VIDI.US,D,20170420,000000,19.8008,19.9341,19.8008,19.9088,51845.100762568,0
+VIDI.US,D,20170421,000000,19.9176,19.9176,19.8768,19.8991,15320.930829421,0
+VIDI.US,D,20170424,000000,20.2717,20.3232,20.2416,20.3009,48044.161395388,0
+VIDI.US,D,20170425,000000,20.2912,20.4886,20.2814,20.4323,58425.31001857,0
+VIDI.US,D,20170426,000000,20.4731,20.4731,20.371,20.3816,25060.709478261,0
+VIDI.US,D,20170427,000000,20.3408,20.3816,20.3175,20.3651,32620.446916232,0
+VIDI.US,D,20170428,000000,20.3991,20.4323,20.3991,20.4186,30899.848619676,0
+VIDI.US,D,20170501,000000,20.6823,20.6823,20.4147,20.4147,27764.947302775,0
+VIDI.US,D,20170502,000000,20.6823,20.6891,20.6064,20.6569,66282.092204274,0
+VIDI.US,D,20170503,000000,20.4323,20.5957,20.4323,20.5042,92365.498997393,0
+VIDI.US,D,20170504,000000,20.5227,20.5315,20.4323,20.4478,76940.75668174,0
+VIDI.US,D,20170505,000000,20.5383,20.7153,20.4974,20.7153,39089.64983052,0
+VIDI.US,D,20170508,000000,20.6988,20.6988,20.5412,20.5567,35209.567053043,0
+VIDI.US,D,20170509,000000,20.6395,20.6823,20.5723,20.6823,16298.403338397,0
+VIDI.US,D,20170510,000000,20.7338,20.7338,20.6249,20.7338,46589.772751645,0
+VIDI.US,D,20170511,000000,20.6686,20.7241,20.5889,20.7066,34899.160430846,0
+VIDI.US,D,20170512,000000,20.6229,20.7795,20.6229,20.7368,37607.509601349,0
+VIDI.US,D,20170515,000000,20.7981,20.9381,20.7981,20.8983,35054.363741944,0
+VIDI.US,D,20170516,000000,21.0062,21.0461,20.9479,21.0287,76817.416302058,0
+VIDI.US,D,20170517,000000,20.8223,20.8282,20.6725,20.6725,52214.094065116,0
+VIDI.US,D,20170518,000000,20.514,20.6483,20.5042,20.6249,44416.926396258,0
+VIDI.US,D,20170519,000000,20.8681,20.9965,20.8681,20.9381,35809.823567493,0
+VIDI.US,D,20170522,000000,21.0783,21.0792,20.9965,21.0384,49545.830518009,0
+VIDI.US,D,20170523,000000,21.089,21.089,21.0062,21.0062,23915.699620219,0
+VIDI.US,D,20170524,000000,21.0287,21.1648,21.0131,21.1648,59372.975269122,0
+VIDI.US,D,20170525,000000,21.2563,21.2563,21.1211,21.1716,36362.799603064,0
+VIDI.US,D,20170526,000000,21.1211,21.1308,21.0792,21.089,40191.490555673,0
+VIDI.US,D,20170530,000000,21.0861,21.1201,21.0384,21.1201,43167.077215487,0
+VIDI.US,D,20170531,000000,21.1308,21.1308,21.0384,21.0461,14782.344504813,0
+VIDI.US,D,20170601,000000,21.1386,21.2271,21.1055,21.2222,18915.275060636,0
+VIDI.US,D,20170602,000000,21.3206,21.4392,21.3206,21.4392,56093.149006095,0
+VIDI.US,D,20170605,000000,21.413,21.413,21.2962,21.3292,57648.265626578,0
+VIDI.US,D,20170606,000000,21.3361,21.3361,21.2476,21.2728,68354.210582921,0
+VIDI.US,D,20170607,000000,21.2222,21.2728,21.1892,21.2388,25611.629840837,0
+VIDI.US,D,20170608,000000,21.2388,21.3206,21.2388,21.3206,49198.421781906,0
+VIDI.US,D,20170609,000000,21.4305,21.4305,21.1716,21.2563,46689.472891887,0
+VIDI.US,D,20170612,000000,21.2728,21.2728,21.1483,21.2563,53033.2797535,0
+VIDI.US,D,20170613,000000,21.3915,21.5278,21.3565,21.518,45587.632166734,0
+VIDI.US,D,20170614,000000,21.4665,21.5356,21.3487,21.4411,50403.046156794,0
+VIDI.US,D,20170615,000000,21.1318,21.1892,21.0978,21.122,75418.530829171,0
+VIDI.US,D,20170616,000000,21.3555,21.3555,21.2154,21.2583,85029.829915843,0
+VIDI.US,D,20170619,000000,21.4518,21.4518,21.2962,21.3225,18877.245110234,0
+VIDI.US,D,20170620,000000,21.2495,21.2495,21.1142,21.122,40930.504997265,0
+VIDI.US,D,20170621,000000,21.2407,21.2407,21.1142,21.122,16702.343081853,0
+VIDI.US,D,20170622,000000,21.1775,21.2407,21.1493,21.2242,17149.451958198,0
+VIDI.US,D,20170623,000000,21.4343,21.4343,21.1911,21.2903,27308.587897954,0
+VIDI.US,D,20170626,000000,21.5356,21.5598,21.339,21.3905,26311.58649553,0
+VIDI.US,D,20170627,000000,21.2991,21.3585,21.2329,21.3157,14270.481929136,0
+VIDI.US,D,20170628,000000,21.4431,21.5278,21.3837,21.4343,22155.015700267,0
+VIDI.US,D,20170629,000000,21.4081,21.4499,21.2747,21.2747,13100.803995156,0
+VIDI.US,D,20170630,000000,21.2991,21.4665,21.2991,21.4499,31198.949040404,0
+VIDI.US,D,20170703,000000,21.2991,21.5754,21.2991,21.4762,30436.294359374,0
+VIDI.US,D,20170705,000000,21.2077,21.5443,21.2077,21.518,181373.05615796,0
+VIDI.US,D,20170706,000000,21.2407,21.3827,21.2154,21.2329,62590.103505811,0
+VIDI.US,D,20170707,000000,21.2329,21.4343,21.2329,21.2991,120460.38181581,0
+VIDI.US,D,20170710,000000,21.3905,21.6153,21.3905,21.5278,96621.769932898,0
+VIDI.US,D,20170711,000000,21.5666,21.7107,21.5443,21.6523,35811.879240488,0
+VIDI.US,D,20170712,000000,21.8361,21.9111,21.7457,21.8615,35345.241470693,0
+VIDI.US,D,20170713,000000,21.9461,22.055,21.9072,22.0122,60034.901973413,0
+VIDI.US,D,20170714,000000,22.0989,22.2224,22.0472,22.1212,45670.886923019,0
+VIDI.US,D,20170717,000000,22.1971,22.2341,22.0823,22.1037,35326.740413741,0
+VIDI.US,D,20170718,000000,22.1893,22.1893,22.0638,22.1728,58565.09578221,0
+VIDI.US,D,20170719,000000,22.272,22.3499,22.2477,22.3168,36067.810528326,0
+VIDI.US,D,20170720,000000,22.3245,22.3732,22.2409,22.2808,20547.479418419,0
+VIDI.US,D,20170721,000000,22.1893,22.2409,22.163,22.2321,35541.558241686,0
+VIDI.US,D,20170724,000000,22.2059,22.2497,22.1397,22.1796,35569.309827114,0
+VIDI.US,D,20170725,000000,22.3168,22.3168,22.1962,22.2497,34887.854229374,0
+VIDI.US,D,20170726,000000,22.3071,22.5084,22.2497,22.3655,59186.936863103,0
+VIDI.US,D,20170727,000000,22.3917,22.4403,22.2136,22.3499,30736.422616599,0
+VIDI.US,D,20170728,000000,22.272,22.3499,22.163,22.3168,39151.32002036,0
+VIDI.US,D,20170731,000000,22.2886,22.344,22.1962,22.344,49227.201203832,0
+VIDI.US,D,20170801,000000,22.4248,22.4248,22.2983,22.3479,25616.769023324,0
+VIDI.US,D,20170802,000000,22.4151,22.4695,22.2565,22.3499,61466.678214214,0
+VIDI.US,D,20170803,000000,22.3245,22.3985,22.2983,22.3577,19966.75179742,0
+VIDI.US,D,20170804,000000,22.3917,22.45,22.3401,22.4403,76690.992412885,0
+VIDI.US,D,20170807,000000,22.5152,22.5561,22.4316,22.5561,18650.093244321,0
+VIDI.US,D,20170808,000000,22.5396,22.6076,22.4588,22.5318,29387.901132083,0
+VIDI.US,D,20170809,000000,22.3499,22.4336,22.3499,22.4336,69922.68907787,0
+VIDI.US,D,20170810,000000,22.2059,22.2059,22.055,22.0706,19779.685554904,0
+VIDI.US,D,20170811,000000,21.9714,22.1212,21.9626,22.0308,27392.870490736,0
+VIDI.US,D,20170814,000000,22.1563,22.2886,22.1563,22.2136,63074.21449606,0
+VIDI.US,D,20170815,000000,22.1037,22.1893,22.0872,22.1737,33430.38207614,0
+VIDI.US,D,20170816,000000,22.1962,22.3245,22.1962,22.3168,39708.407401921,0
+VIDI.US,D,20170817,000000,22.2983,22.2983,22.0308,22.0472,37334.105093055,0
+VIDI.US,D,20170818,000000,22.163,22.2653,22.1427,22.2409,44759.195949874,0
+VIDI.US,D,20170821,000000,22.2224,22.3071,22.2224,22.2886,38556.202688398,0
+VIDI.US,D,20170822,000000,22.4248,22.4987,22.4082,22.4822,34797.404617608,0
+VIDI.US,D,20170823,000000,22.45,22.5396,22.4151,22.5396,54160.816391087,0
+VIDI.US,D,20170824,000000,22.5814,22.5814,22.5318,22.5746,73908.639014573,0
+VIDI.US,D,20170825,000000,22.5892,22.7351,22.5814,22.7099,87388.71467725,0
+VIDI.US,D,20170828,000000,22.6408,22.7001,22.6242,22.6836,33283.401457019,0
+VIDI.US,D,20170829,000000,22.4666,22.666,22.4666,22.6496,39990.034602194,0
+VIDI.US,D,20170830,000000,22.634,22.6836,22.6096,22.6836,30932.739387592,0
+VIDI.US,D,20170831,000000,22.7099,22.8343,22.7099,22.8265,13837.762763753,0
+VIDI.US,D,20170901,000000,22.8772,22.9599,22.8772,22.9171,14295.150005071,0
+VIDI.US,D,20170905,000000,22.776,22.8003,22.5561,22.6164,46347.203338272,0
+VIDI.US,D,20170906,000000,22.6486,22.7916,22.6486,22.7624,26964.262671344,0
+VIDI.US,D,20170907,000000,22.8792,22.9501,22.8616,22.8956,62783.336767312,0
+VIDI.US,D,20170908,000000,22.9423,22.9423,22.8265,22.8616,27724.861679379,0
+VIDI.US,D,20170911,000000,23.0017,23.0688,23.0017,23.0095,30453.767579829,0
+VIDI.US,D,20170912,000000,23.0192,23.0377,22.9696,23.0095,51149.255453867,0
+VIDI.US,D,20170913,000000,22.9667,22.9716,22.8616,22.8956,22243.409639038,0
+VIDI.US,D,20170914,000000,22.8353,22.9423,22.7857,22.9112,50691.868212548,0
+VIDI.US,D,20170915,000000,22.8956,23.0464,22.8956,22.9423,26412.314472269,0
+VIDI.US,D,20170918,000000,22.9501,23.0377,22.8792,22.9171,37340.27211204,0
+VIDI.US,D,20170919,000000,22.9268,23.0017,22.8421,22.9171,72280.546002778,0
+VIDI.US,D,20170920,000000,23.0192,23.029,22.8421,22.9171,31522.717537068,0
+VIDI.US,D,20170921,000000,22.9171,22.9501,22.8704,22.9171,39366.137848306,0
+VIDI.US,D,20170922,000000,22.9093,22.9355,22.8421,22.9355,24589.960362477,0
+VIDI.US,D,20170925,000000,22.7857,22.7857,22.5892,22.6758,61155.243755518,0
+VIDI.US,D,20170926,000000,22.6582,22.666,22.5658,22.632,59929.034814185,0
+VIDI.US,D,20170927,000000,22.5814,22.6496,22.4578,22.5541,41155.601190183,0
+VIDI.US,D,20170928,000000,22.5746,22.666,22.5658,22.6359,19057.116497269,0
+VIDI.US,D,20170929,000000,22.7312,22.8343,22.7312,22.7857,28992.184080605,0
+VIDI.US,D,20171002,000000,22.8597,22.9112,22.8265,22.8431,435215.78023421,0
+VIDI.US,D,20171003,000000,22.9268,23.0017,22.9093,23.0017,59835.501692927,0
+VIDI.US,D,20171004,000000,22.9384,23.029,22.9171,22.9355,197080.45351038,0
+VIDI.US,D,20171005,000000,22.9015,23.0377,22.9015,23.0017,244738.14838277,0
+VIDI.US,D,20171006,000000,22.8859,22.9599,22.8519,22.8956,139760.06772646,0
+VIDI.US,D,20171009,000000,22.8859,22.8859,22.7585,22.8003,88732.096979279,0
+VIDI.US,D,20171010,000000,23.0377,23.1875,23.0377,23.0786,87914.96696389,0
+VIDI.US,D,20171011,000000,23.1526,23.2566,23.1126,23.2479,66131.000239164,0
+VIDI.US,D,20171012,000000,23.1038,23.3247,23.1038,23.2391,49806.900988334,0
+VIDI.US,D,20171013,000000,23.3811,23.4658,23.3811,23.4658,45183.692423277,0
+VIDI.US,D,20171016,000000,23.4074,23.4561,23.3559,23.4152,58295.802619905,0
+VIDI.US,D,20171017,000000,23.2479,23.3315,23.1807,23.3315,186886.37112972,0
+VIDI.US,D,20171018,000000,23.2479,23.3247,23.207,23.2654,136155.44513027,0
+VIDI.US,D,20171019,000000,23.1807,23.2566,23.137,23.1807,93810.63711266,0
+VIDI.US,D,20171020,000000,23.21,23.2654,23.1807,23.2051,123344.49102737,0
+VIDI.US,D,20171023,000000,23.171,23.1875,23.0786,23.0864,74322.857123002,0
+VIDI.US,D,20171024,000000,23.1807,23.2391,23.1282,23.2391,69989.498450197,0
+VIDI.US,D,20171025,000000,23.1875,23.3092,23.0532,23.1282,90576.035655515,0
+VIDI.US,D,20171026,000000,23.2216,23.2216,23.0532,23.0961,126569.84195603,0
+VIDI.US,D,20171027,000000,23.1126,23.1875,23.0688,23.1467,73668.125274193,0
+VIDI.US,D,20171030,000000,23.137,23.1963,23.1038,23.1632,61954.900550453,0
+VIDI.US,D,20171031,000000,23.1963,23.3559,23.1963,23.2479,58827.194089032,0
+VIDI.US,D,20171101,000000,23.4308,23.5144,23.3685,23.4308,37309.437017119,0
+VIDI.US,D,20171102,000000,23.4308,23.4561,23.3899,23.4473,23638.183765935,0
+VIDI.US,D,20171103,000000,23.3928,23.4152,23.2294,23.3811,35280.48777136,0
+VIDI.US,D,20171106,000000,23.3315,23.4979,23.3315,23.4979,66619.222575403,0
+VIDI.US,D,20171107,000000,23.4902,23.4902,23.2907,23.3383,44230.887990238,0
+VIDI.US,D,20171108,000000,23.3724,23.533,23.3559,23.4385,53194.650083583,0
+VIDI.US,D,20171109,000000,23.2391,23.2721,23.0601,23.2721,80349.062506935,0
+VIDI.US,D,20171110,000000,23.1467,23.2352,23.1282,23.1632,52298.376657898,0
+VIDI.US,D,20171113,000000,23.0017,23.137,23.0017,23.0601,37724.682962046,0
+VIDI.US,D,20171114,000000,23.0222,23.0786,23.0017,23.0192,33315.264388437,0
+VIDI.US,D,20171115,000000,22.8003,22.9355,22.7585,22.8421,44168.189963901,0
+VIDI.US,D,20171116,000000,22.9696,23.2294,22.9696,23.2051,71049.197878959,0
+VIDI.US,D,20171117,000000,23.0532,23.1545,23.0532,23.1467,85299.123078148,0
+VIDI.US,D,20171120,000000,23.0786,23.1126,23.0464,23.1126,22866.27855643,0
+VIDI.US,D,20171121,000000,23.2907,23.3724,23.2721,23.3383,88099.977533412,0
+VIDI.US,D,20171122,000000,23.3247,23.4152,23.3072,23.3559,59246.551379949,0
+VIDI.US,D,20171124,000000,23.4473,23.4561,23.3724,23.3724,17073.392057394,0
+VIDI.US,D,20171127,000000,23.3072,23.3072,23.171,23.2138,82622.636839061,0
+VIDI.US,D,20171128,000000,23.2138,23.316,23.1545,23.3072,55534.005951539,0
+VIDI.US,D,20171129,000000,23.2294,23.2294,23.0464,23.1467,53497.8618503,0
+VIDI.US,D,20171130,000000,23.1807,23.2479,23.1282,23.1487,46886.817499378,0
+VIDI.US,D,20171201,000000,23.029,23.1282,22.9919,23.1038,55179.402359955,0
+VIDI.US,D,20171204,000000,23.1204,23.1875,23.0864,23.1545,30978.992029972,0
+VIDI.US,D,20171205,000000,23.1204,23.1963,23.0786,23.1729,37507.809461107,0
+VIDI.US,D,20171206,000000,22.9355,22.9949,22.8519,22.9501,88041.390853063,0
+VIDI.US,D,20171207,000000,22.9268,22.9949,22.8956,22.9696,43785.834786888,0
+VIDI.US,D,20171208,000000,23.0864,23.137,22.9949,23.0786,29867.900776343,0
+VIDI.US,D,20171211,000000,23.171,23.2391,23.1545,23.1807,77703.41136277,0
+VIDI.US,D,20171212,000000,23.0192,23.1467,23.0192,23.1467,46937.181487747,0
+VIDI.US,D,20171213,000000,23.2518,23.3559,23.2138,23.3559,42033.373558915,0
+VIDI.US,D,20171214,000000,23.2809,23.3072,23.1807,23.2177,39689.906344969,0
+VIDI.US,D,20171215,000000,23.2051,23.2907,23.1807,23.2907,26314.670005022,0
+VIDI.US,D,20171218,000000,23.4074,23.5027,23.4074,23.4755,84987.688619451,0
+VIDI.US,D,20171219,000000,23.3724,23.4074,23.2907,23.3724,76132.877194826,0
+VIDI.US,D,20171220,000000,23.423,23.5242,23.4152,23.4561,58235.160266561,0
+VIDI.US,D,20171221,000000,23.4658,23.5855,23.4658,23.5777,50463.688510138,0
+VIDI.US,D,20171222,000000,23.5291,23.5494,23.4658,23.5494,38065.924679165,0
+VIDI.US,D,20171226,000000,23.5982,23.6944,23.5339,23.6273,91004.643474908,0
+VIDI.US,D,20171227,000000,23.6876,23.7285,23.5679,23.6876,58570.234964696,0
+VIDI.US,D,20171228,000000,23.7888,23.8171,23.712,23.712,20436.473076706,0
+VIDI.US,D,20171229,000000,23.9405,23.9766,23.7839,23.7839,51518.248756413,0
+VIDI.US,D,20180102,000000,24.1381,24.1887,24.035,24.0865,265135.56367258,0
+VIDI.US,D,20180103,000000,24.2713,24.3395,24.2198,24.2889,73506.75494411,0
+VIDI.US,D,20180104,000000,24.4426,24.5515,24.4426,24.4922,108861.24694328,0
+VIDI.US,D,20180105,000000,24.6304,24.6966,24.5584,24.5671,148848.19803598,0
+VIDI.US,D,20180108,000000,24.5671,24.6109,24.4251,24.5185,116271.94808914,0
+VIDI.US,D,20180109,000000,24.645,24.645,24.5097,24.6109,125144.23273422,0
+VIDI.US,D,20180110,000000,24.5263,24.5263,24.392,24.4086,123987.9166747,0
+VIDI.US,D,20180111,000000,24.6245,24.7569,24.6206,24.7044,93707.853462925,0
+VIDI.US,D,20180112,000000,24.9262,25.003,24.825,25.003,263648.28426092,0
+VIDI.US,D,20180116,000000,24.8999,25.0264,24.8415,24.9262,166233.02455207,0
+VIDI.US,D,20180117,000000,24.9699,25.1888,24.9582,25.146,128520.675628,0
+VIDI.US,D,20180118,000000,25.0867,25.146,25.0108,25.0459,392532.81400897,0
+VIDI.US,D,20180119,000000,25.1888,25.257,25.146,25.1888,36927.081840107,0
+VIDI.US,D,20180122,000000,25.257,25.3814,25.257,25.3494,70083.031571455,0
+VIDI.US,D,20180123,000000,25.3581,25.4263,25.3581,25.4263,28595.439192629,0
+VIDI.US,D,20180124,000000,25.6149,25.6383,25.435,25.5206,53249.125417942,0
+VIDI.US,D,20180125,000000,25.6626,25.6626,25.4194,25.4427,89573.895070604,0
+VIDI.US,D,20180126,000000,25.6325,25.758,25.6325,25.7151,55369.552111964,0
+VIDI.US,D,20180129,000000,25.5303,25.5479,25.4525,25.4525,70860.075963447,0
+VIDI.US,D,20180130,000000,25.3834,25.3834,25.1033,25.1791,79849.533969225,0
+VIDI.US,D,20180131,000000,25.3406,25.3406,25.1207,25.1615,15757.761340793,0
+VIDI.US,D,20180201,000000,25.2462,25.3377,25.1305,25.2219,156165.36606058,0
+VIDI.US,D,20180202,000000,24.9397,24.9397,24.6538,24.6868,49361.847784984,0
+VIDI.US,D,20180205,000000,24.5097,24.6031,23.7888,23.8481,59051.262445453,0
+VIDI.US,D,20180206,000000,23.6536,24.392,23.3801,24.2354,25754.499113969,0
+VIDI.US,D,20180207,000000,24.0438,24.1974,23.8667,23.8667,75170.822233312,0
+VIDI.US,D,20180208,000000,23.2975,23.2975,23.2975,23.2975,49536.579989532,0
+VIDI.US,D,20180209,000000,23.3295,23.4142,22.7361,23.4142,62525.349806479,0
+VIDI.US,D,20180212,000000,23.4561,23.7976,23.4561,23.6448,29233.725657481,0
+VIDI.US,D,20180213,000000,23.6613,23.8569,23.6273,23.8569,53666.427035864,0
+VIDI.US,D,20180214,000000,23.5582,24.1887,23.5582,24.07,50671.311482602,0
+VIDI.US,D,20180215,000000,24.3658,24.5117,24.1702,24.4008,32713.98003749,0
+VIDI.US,D,20180216,000000,24.571,24.6294,24.4008,24.4601,34141.644932302,0
+VIDI.US,D,20180220,000000,24.2043,24.3356,24.1711,24.2889,43108.490535138,0
+VIDI.US,D,20180221,000000,24.4426,24.6401,24.2276,24.2276,49447.158214263,0
+VIDI.US,D,20180222,000000,24.4349,24.5185,24.3317,24.392,53485.527812331,0
+VIDI.US,D,20180223,000000,24.4855,24.7208,24.4513,24.7208,35587.810884067,0
+VIDI.US,D,20180226,000000,24.6109,24.8464,24.6109,24.8153,28083.576616952,0
+VIDI.US,D,20180227,000000,24.5185,24.5934,24.357,24.5097,28255.225312008,0
+VIDI.US,D,20180228,000000,24.5302,24.5302,24.2976,24.2976,41839.112460917,0
+VIDI.US,D,20180301,000000,24.1293,24.285,23.7635,23.9834,35042.029703976,0
+VIDI.US,D,20180302,000000,23.8229,24.0096,23.7285,24.0096,19092.06293818,0
+VIDI.US,D,20180305,000000,23.8063,24.1186,23.7703,24.0622,37305.325671129,0
+VIDI.US,D,20180306,000000,24.3949,24.3949,24.1614,24.1799,18552.448777074,0
+VIDI.US,D,20180307,000000,24.0787,24.2043,24.0009,24.1614,28749.614667231,0
+VIDI.US,D,20180308,000000,24.2432,24.2791,24.1128,24.2539,20803.410706259,0
+VIDI.US,D,20180309,000000,24.3745,24.5087,24.3404,24.4855,31574.109361935,0
+VIDI.US,D,20180312,000000,24.5263,24.5934,24.4601,24.4922,27050.60093712,0
+VIDI.US,D,20180313,000000,24.6206,24.6206,24.2791,24.2976,55441.500666778,0
+VIDI.US,D,20180314,000000,24.43,24.4767,24.3054,24.3658,53424.885458988,0
+VIDI.US,D,20180315,000000,24.3677,24.4513,24.2539,24.3658,76888.337020374,0
+VIDI.US,D,20180316,000000,24.3317,24.3745,24.2441,24.3482,74199.516743321,0
+VIDI.US,D,20180319,000000,24.1381,24.2198,23.9912,24.1225,45234.056411648,0
+VIDI.US,D,20180320,000000,24.2713,24.2976,24.2713,24.2713,51689.89745147,0
+VIDI.US,D,20180321,000000,24.1809,24.4251,24.1809,24.3054,29583.190066578,0
+VIDI.US,D,20180322,000000,24.0184,24.0592,23.8141,23.8141,28112.356038877,0
+VIDI.US,D,20180323,000000,23.7363,23.7363,23.3793,23.4298,30315.009652688,0
+VIDI.US,D,20180326,000000,23.9552,23.9552,23.5494,23.8472,21312.189772444,0
+VIDI.US,D,20180327,000000,23.9221,23.9221,23.533,23.6021,70533.223957292,0
+VIDI.US,D,20180328,000000,23.566,23.6944,23.4375,23.6253,29675.695351339,0
+VIDI.US,D,20180329,000000,23.8093,24.0009,23.745,23.9405,89223.40282501,0
+VIDI.US,D,20180402,000000,23.6312,23.6322,23.3529,23.4551,175044.66684381,0
+VIDI.US,D,20180403,000000,23.6691,23.8296,23.567,23.8296,79560.711913471,0
+VIDI.US,D,20180404,000000,23.4463,23.711,23.4055,23.6603,20146.623184455,0
+VIDI.US,D,20180405,000000,23.7693,23.9163,23.7538,23.7966,21259.77011108,0
+VIDI.US,D,20180406,000000,23.6185,23.7032,23.5066,23.5884,34741.901446751,0
+VIDI.US,D,20180409,000000,23.6603,23.8219,23.6526,23.6876,31356.208024498,0
+VIDI.US,D,20180410,000000,23.8306,23.9766,23.8306,23.9493,47224.975707004,0
+VIDI.US,D,20180411,000000,23.928,24.0262,23.8394,23.8725,58655.545393976,0
+VIDI.US,D,20180412,000000,23.961,24.0524,23.961,24.0524,18975.91741398,0
+VIDI.US,D,20180413,000000,23.9376,24.0438,23.9104,24.0009,56827.024265199,0
+VIDI.US,D,20180416,000000,23.9299,24.0592,23.9163,24.0184,22060.454742511,0
+VIDI.US,D,20180417,000000,24.0184,24.1381,24.0184,24.0865,36230.208694907,0
+VIDI.US,D,20180418,000000,24.2918,24.3755,24.2354,24.3152,19503.197537118,0
+VIDI.US,D,20180419,000000,24.3317,24.3667,24.1614,24.2713,20220.627412264,0
+VIDI.US,D,20180420,000000,24.035,24.1128,23.9834,24.0865,45141.551126887,0
+VIDI.US,D,20180423,000000,24.0096,24.0592,23.9405,23.9766,23421.310264996,0
+VIDI.US,D,20180424,000000,23.9319,23.9921,23.7187,23.8394,40835.944039509,0
+VIDI.US,D,20180425,000000,23.6117,23.7538,23.5943,23.7441,71712.152419746,0
+VIDI.US,D,20180426,000000,23.7781,23.9678,23.745,23.9085,37331.021583563,0
+VIDI.US,D,20180427,000000,23.9163,23.9912,23.8559,23.9766,54012.807935469,0
+VIDI.US,D,20180430,000000,23.9678,23.9678,23.7441,23.8141,22897.11365135,0
+VIDI.US,D,20180501,000000,23.6205,23.7187,23.4551,23.711,36292.906721245,0
+VIDI.US,D,20180502,000000,23.7626,23.8657,23.7187,23.7275,65189.502007597,0
+VIDI.US,D,20180503,000000,23.7363,23.7781,23.4979,23.7626,44241.166355212,0
+VIDI.US,D,20180504,000000,23.5767,23.8472,23.5767,23.7441,35854.020536878,0
+VIDI.US,D,20180507,000000,23.6866,23.7878,23.6341,23.6526,40812.30380007,0
+VIDI.US,D,20180508,000000,23.6652,23.6652,23.5572,23.5572,15016.691226207,0
+VIDI.US,D,20180509,000000,23.711,23.7966,23.6146,23.7626,28830.813750522,0
+VIDI.US,D,20180510,000000,23.8559,24.0524,23.8559,24.0262,36161.343649585,0
+VIDI.US,D,20180511,000000,24.0096,24.0787,23.9221,23.9912,29638.693237434,0
+VIDI.US,D,20180514,000000,24.1381,24.1381,24.0096,24.069,26639.466338182,0
+VIDI.US,D,20180515,000000,23.8472,23.8909,23.7275,23.8559,35006.055426569,0
+VIDI.US,D,20180516,000000,23.8657,24.0096,23.8657,23.9172,30433.210849882,0
+VIDI.US,D,20180517,000000,23.8511,23.9678,23.7538,23.8725,21782.938888228,0
+VIDI.US,D,20180518,000000,23.7626,23.8054,23.6691,23.7781,26681.607634574,0
+VIDI.US,D,20180521,000000,24.0262,24.0592,23.9085,24.0096,74717.546337983,0
+VIDI.US,D,20180522,000000,24.035,24.5468,23.7966,23.8997,93724.298846882,0
+VIDI.US,D,20180523,000000,23.6603,23.8306,23.5144,23.8054,33160.061077338,0
+VIDI.US,D,20180524,000000,23.6526,23.6691,23.4016,23.567,70716.178853819,0
+VIDI.US,D,20180525,000000,23.5494,23.6021,23.4746,23.567,19548.422343001,0
+VIDI.US,D,20180529,000000,23.2692,23.276,23.0134,23.1506,26166.661549404,0
+VIDI.US,D,20180530,000000,23.2138,23.4133,23.2138,23.3967,16162.728920747,0
+VIDI.US,D,20180531,000000,23.3276,23.3705,23.1506,23.277,31978.049105392,0
+VIDI.US,D,20180601,000000,23.3529,23.4055,23.3218,23.3627,24925.035060611,0
+VIDI.US,D,20180604,000000,23.4746,23.5427,23.4375,23.5144,20584.481532324,0
+VIDI.US,D,20180605,000000,23.422,23.4551,23.2868,23.3734,32381.988848848,0
+VIDI.US,D,20180606,000000,23.5339,23.6779,23.4648,23.6341,20188.764480847,0
+VIDI.US,D,20180607,000000,23.6876,23.7626,23.4551,23.5494,38363.997263395,0
+VIDI.US,D,20180608,000000,23.3218,23.5767,23.3218,23.5427,19192.790914919,0
+VIDI.US,D,20180611,000000,23.4892,23.6021,23.4892,23.5767,16112.364932377,0
+VIDI.US,D,20180612,000000,23.5242,23.5494,23.4133,23.4133,28285.032570432,0
+VIDI.US,D,20180613,000000,23.4434,23.4434,23.1924,23.3529,42211.189272956,0
+VIDI.US,D,20180614,000000,23.3043,23.3043,23.1661,23.21,18422.941378409,0
+VIDI.US,D,20180615,000000,22.9443,23.0474,22.8616,22.9288,14123.501310014,0
+VIDI.US,D,20180618,000000,22.7916,22.9618,22.5717,22.7847,41847.335152896,0
+VIDI.US,D,20180619,000000,22.3897,22.6203,22.2604,22.6203,24569.40363253,0
+VIDI.US,D,20180620,000000,22.526,22.5941,22.4229,22.5425,31809.483919827,0
+VIDI.US,D,20180621,000000,22.3965,22.4997,22.235,22.235,93508.45318244,0
+VIDI.US,D,20180622,000000,22.4666,22.5688,22.3809,22.4316,21284.438187016,0
+VIDI.US,D,20180625,000000,22.1124,22.1747,21.9928,22.1572,34761.430340201,0
+VIDI.US,D,20180626,000000,22.0103,22.096,21.9928,22.0628,42431.146283388,0
+VIDI.US,D,20180627,000000,22.0872,22.0872,21.7457,21.8644,41140.183642722,0
+VIDI.US,D,20180628,000000,21.554,22.5688,21.554,21.8216,42601.767141947,0
+VIDI.US,D,20180629,000000,22.0366,22.0628,21.9685,22.0541,18752.876894056,0
+VIDI.US,D,20180702,000000,22.1407,22.1407,21.6746,21.7107,331618.08399384,0
+VIDI.US,D,20180703,000000,21.7787,21.9509,21.7359,21.7457,94056.290035525,0
+VIDI.US,D,20180705,000000,21.916,21.9247,21.7019,21.7865,93780.829854236,0
+VIDI.US,D,20180706,000000,21.8391,22.0804,21.8391,21.9062,38479.114951097,0
+VIDI.US,D,20180709,000000,22.1407,22.3207,22.1407,22.2506,73373.136199455,0
+VIDI.US,D,20180710,000000,22.2156,22.3119,22.1913,22.3119,39473.03284403,0
+VIDI.US,D,20180711,000000,21.9607,22.0103,21.7632,21.8303,51576.835436762,0
+VIDI.US,D,20180712,000000,21.8984,22.0541,21.8216,21.916,53608.868192013,0
+VIDI.US,D,20180713,000000,21.8896,22.0463,21.8556,21.9685,45006.904545734,0
+VIDI.US,D,20180716,000000,21.8984,21.9841,21.8809,21.916,45953.541959789,0
+VIDI.US,D,20180717,000000,21.9062,22.131,21.9062,22.02,76527.566409807,0
+VIDI.US,D,20180718,000000,21.9986,22.1572,21.9841,22.0804,46496.239630387,0
+VIDI.US,D,20180719,000000,21.9656,22.0677,21.916,22.0288,63390.788137243,0
+VIDI.US,D,20180720,000000,22.165,22.165,22.0804,22.1407,44833.200177683,0
+VIDI.US,D,20180723,000000,22.1475,22.1475,22.02,22.0463,41933.673418673,0
+VIDI.US,D,20180724,000000,22.3547,22.3547,22.1815,22.1991,46650.415104988,0
+VIDI.US,D,20180725,000000,22.3547,22.559,22.2438,22.5084,53049.725137457,0
+VIDI.US,D,20180726,000000,22.4666,22.4666,22.3809,22.4229,50300.262507059,0
+VIDI.US,D,20180727,000000,22.49,22.5688,22.3965,22.45,45200.137807234,0
+VIDI.US,D,20180730,000000,22.4588,22.6281,22.45,22.4588,28322.034684336,0
+VIDI.US,D,20180731,000000,22.3897,22.6115,22.3897,22.4588,49289.89923017,0
+VIDI.US,D,20180801,000000,22.4131,22.5853,22.3032,22.3284,38557.230524895,0
+VIDI.US,D,20180802,000000,21.9247,22.1475,21.9247,22.0628,37768.879931431,0
+VIDI.US,D,20180803,000000,22.0628,22.2088,22.0628,22.1991,23276.38531887,0
+VIDI.US,D,20180806,000000,21.9773,22.131,21.9607,21.9685,37717.488106564,0
+VIDI.US,D,20180807,000000,22.1991,22.3625,22.1913,22.1991,52791.738176624,0
+VIDI.US,D,20180808,000000,22.1991,22.2156,22.0628,22.0872,52496.749101885,0
+VIDI.US,D,20180809,000000,22.0804,22.235,22.02,22.02,34890.937738866,0
+VIDI.US,D,20180810,000000,21.5219,21.5637,21.4266,21.5395,57632.848079118,0
+VIDI.US,D,20180813,000000,21.3896,21.4596,21.1697,21.2281,26447.260913179,0
+VIDI.US,D,20180814,000000,21.5395,21.5462,21.3896,21.4684,21694.544949457,0
+VIDI.US,D,20180815,000000,21.0909,21.2962,21.0812,21.1697,24710.217232666,0
+VIDI.US,D,20180816,000000,21.3215,21.5219,21.3059,21.3137,60003.039041994,0
+VIDI.US,D,20180817,000000,21.1755,21.5462,21.1755,21.4168,32404.60125179,0
+VIDI.US,D,20180820,000000,21.445,21.554,21.4168,21.5395,58859.05702045,0
+VIDI.US,D,20180821,000000,21.6328,21.7953,21.6328,21.6668,22075.872289971,0
+VIDI.US,D,20180822,000000,21.6581,21.7865,21.6581,21.7457,88332.268581812,0
+VIDI.US,D,20180823,000000,21.6504,21.7262,21.4772,21.486,40305.580406879,0
+VIDI.US,D,20180824,000000,21.6406,21.769,21.6328,21.6668,50106.001409062,0
+VIDI.US,D,20180827,000000,21.8644,22.0541,21.8469,22.0288,15016.691226207,0
+VIDI.US,D,20180828,000000,21.9247,22.0366,21.8469,22.0015,22804.608366589,0
+VIDI.US,D,20180829,000000,21.8197,22.0015,21.8197,21.916,25798.696083354,0
+VIDI.US,D,20180830,000000,21.6844,21.769,21.554,21.554,25445.120328267,0
+VIDI.US,D,20180831,000000,21.6668,21.7019,21.4684,21.5307,29862.761593856,0
+VIDI.US,D,20180904,000000,21.3215,21.4509,21.3215,21.4509,36168.538505066,0
+VIDI.US,D,20180905,000000,21.2203,21.3215,21.1755,21.2281,73838.746132753,0
+VIDI.US,D,20180906,000000,21.2456,21.3215,21.1162,21.2203,40410.419729608,0
+VIDI.US,D,20180907,000000,21.2368,21.2368,21.0043,21.0617,25792.529064371,0
+VIDI.US,D,20180910,000000,21.1522,21.2554,21.0997,21.2125,49410.156100359,0
+VIDI.US,D,20180911,000000,21.0394,21.1853,21.0394,21.1599,25946.704538972,0
+VIDI.US,D,20180912,000000,21.1522,21.3896,21.1522,21.3896,16971.636244157,0
+VIDI.US,D,20180913,000000,21.4684,21.591,21.4421,21.591,36816.075498394,0
+VIDI.US,D,20180914,000000,21.5219,21.6504,21.4596,21.5813,19595.702821879,0
+VIDI.US,D,20180917,000000,21.6504,21.6581,21.486,21.591,19001.613326413,0
+VIDI.US,D,20180918,000000,21.6055,21.7953,21.6055,21.7359,25296.084036152,0
+VIDI.US,D,20180919,000000,21.7359,21.8994,21.7359,21.8994,30486.658347744,0
+VIDI.US,D,20180920,000000,22.0726,22.0726,21.9519,22.0638,42698.383772698,0
+VIDI.US,D,20180921,000000,22.0015,22.1485,22.0015,22.0472,10974.210282151,0
+VIDI.US,D,20180924,000000,22.0784,22.0813,21.9422,21.9422,22636.043181024,0
+VIDI.US,D,20180925,000000,21.9851,22.0813,21.9782,21.9851,99629.219524128,0
+VIDI.US,D,20180926,000000,22.021,22.2614,22.021,22.0872,79232.832070819,0
+VIDI.US,D,20180927,000000,22.0298,22.1825,22.0298,22.0376,36957.916935027,0
+VIDI.US,D,20180928,000000,21.9617,22.0872,21.9519,21.9617,27940.707343821,0
+VIDI.US,D,20181001,000000,22.0347,22.1046,21.9422,22.0113,91139.29005606,0
+VIDI.US,D,20181002,000000,21.8148,21.9422,21.7953,21.8148,44374.785099867,0
+VIDI.US,D,20181003,000000,21.8906,21.9937,21.7174,21.8654,22512.702801343,0
+VIDI.US,D,20181004,000000,21.6668,21.6668,21.3137,21.4081,34848.796442475,0
+VIDI.US,D,20181005,000000,21.4343,21.5024,21.2446,21.3477,32854.793637626,0
+VIDI.US,D,20181008,000000,21.124,21.305,21.0987,21.2874,23329.832816732,0
+VIDI.US,D,20181009,000000,21.159,21.3643,21.159,21.3643,47971.185004077,0
+VIDI.US,D,20181010,000000,21.1074,21.1074,20.7114,20.7114,59720.384005225,0
+VIDI.US,D,20181011,000000,20.6414,20.6502,20.4351,20.5208,30594.581179965,0
+VIDI.US,D,20181012,000000,20.7611,20.8059,20.5101,20.7971,53103.172635319,0
+VIDI.US,D,20181015,000000,20.729,20.874,20.7202,20.7524,48798.593384439,0
+VIDI.US,D,20181016,000000,20.9596,21.1687,20.9596,21.0705,47127.331239756,0
+VIDI.US,D,20181017,000000,20.8817,21.09,20.8817,21.0111,43868.061706676,0
+VIDI.US,D,20181018,000000,20.8137,20.907,20.5801,20.7114,36726.653723124,0
+VIDI.US,D,20181019,000000,20.7698,20.8817,20.6764,20.6764,24088.376151772,0
+VIDI.US,D,20181022,000000,20.8078,20.8078,20.6502,20.7611,15767.011869269,0
+VIDI.US,D,20181023,000000,20.1423,20.5636,20.1423,20.5344,35593.97790305,0
+VIDI.US,D,20181024,000000,20.3661,20.3661,19.8835,19.8835,47799.53630902,0
+VIDI.US,D,20181025,000000,19.9098,20.2464,19.9098,20.1072,26867.646040593,0
+VIDI.US,D,20181026,000000,19.7813,20.0547,19.72,19.8504,25756.554786964,0
+VIDI.US,D,20181029,000000,20.0918,20.2191,19.652,19.7113,14231.424142236,0
+VIDI.US,D,20181030,000000,19.8086,20.2289,19.7716,20.2289,31951.32535646,0
+VIDI.US,D,20181031,000000,20.3165,20.3165,20.116,20.1248,37447.167107763,0
+VIDI.US,D,20181101,000000,20.3242,20.6414,20.2464,20.6317,23539.511462191,0
+VIDI.US,D,20181102,000000,20.8223,20.8223,20.5723,20.7377,37389.608263912,0
+VIDI.US,D,20181105,000000,20.6764,20.7883,20.6414,20.7202,24280.581576776,0
+VIDI.US,D,20181106,000000,20.6862,20.8137,20.6502,20.6667,11322.64685475,0
+VIDI.US,D,20181107,000000,20.8137,21.0705,20.8137,21.0705,15743.37162983,0
+VIDI.US,D,20181108,000000,20.8486,20.8973,20.6414,20.7524,42552.430990075,0
+VIDI.US,D,20181109,000000,20.5899,20.6327,20.4692,20.5987,14076.220831137,0
+VIDI.US,D,20181112,000000,20.4507,20.4507,20.2795,20.2892,34640.145633515,0
+VIDI.US,D,20181113,000000,20.333,20.5558,20.333,20.4858,27140.022712389,0
+VIDI.US,D,20181114,000000,20.4692,20.5237,20.3038,20.4011,62133.74410099,0
+VIDI.US,D,20181115,000000,20.299,20.693,20.299,20.5208,42880.310832728,0
+VIDI.US,D,20181116,000000,20.5558,20.729,20.5305,20.6297,24326.834219156,0
+VIDI.US,D,20181119,000000,20.546,20.6249,20.4099,20.5393,30201.94763798,0
+VIDI.US,D,20181120,000000,20.116,20.1783,19.9341,19.936,30841.261939328,0
+VIDI.US,D,20181121,000000,20.2191,20.4099,20.1861,20.3398,33031.58151517,0
+VIDI.US,D,20181123,000000,20.1423,20.2017,20.1072,20.116,5756.9122216282,0
+VIDI.US,D,20181126,000000,20.3661,20.3904,20.2892,20.3583,33109.697088968,0
+VIDI.US,D,20181127,000000,20.2697,20.3495,20.1861,20.3495,68807.48647825,0
+VIDI.US,D,20181128,000000,20.3914,20.7114,20.2697,20.7114,76845.167887487,0
+VIDI.US,D,20181129,000000,20.6249,20.7018,20.5558,20.5987,13191.253606924,0
+VIDI.US,D,20181130,000000,20.5023,20.5909,20.4692,20.5208,35730.680157197,0
+VIDI.US,D,20181203,000000,20.9012,20.9596,20.8457,20.874,23956.813080112,0
+VIDI.US,D,20181204,000000,20.8457,20.8457,20.3816,20.4099,20005.80958432,0
+VIDI.US,D,20181206,000000,19.975,20.2464,19.9215,20.2464,37081.257314708,0
+VIDI.US,D,20181207,000000,20.3816,20.3816,19.9526,20.0139,229428.52375482,0
+VIDI.US,D,20181210,000000,19.936,19.936,19.6948,19.8631,229952.72036847,0
+VIDI.US,D,20181211,000000,19.9098,19.9944,19.7278,19.8553,512422.74656876,0
+VIDI.US,D,20181212,000000,20.1423,20.2289,20.0742,20.083,139194.75765292,0
+VIDI.US,D,20181213,000000,20.0937,20.1578,20.0645,20.1248,41660.268910379,0
+VIDI.US,D,20181214,000000,19.8592,20.0295,19.8329,19.8835,104507.33154052,0
+VIDI.US,D,20181217,000000,19.8651,19.9147,19.686,19.7561,127792.96738787,0
+VIDI.US,D,20181218,000000,19.7911,19.8504,19.6685,19.7522,124516.22463433,0
+VIDI.US,D,20181219,000000,19.8854,19.9885,19.4681,19.5459,111048.48300963,0
+VIDI.US,D,20181220,000000,19.651,19.72,19.4943,19.5888,144665.93132828,0
+VIDI.US,D,20181221,000000,19.5167,19.615,19.3017,19.3814,166858.97697896,0
+VIDI.US,D,20181224,000000,19.2676,19.4058,19.1879,19.1879,13671.253251183,0
+VIDI.US,D,20181226,000000,19.2492,19.5294,19.1616,19.4943,41511.232618265,0
+VIDI.US,D,20181227,000000,19.2774,19.4759,19.1976,19.4759,100444.29386653,0
+VIDI.US,D,20181228,000000,19.615,19.6938,19.5624,19.5888,164543.26135044,0
+VIDI.US,D,20181231,000000,19.6938,19.7122,19.5527,19.5888,99822.45278563,0
+VIDI.US,D,20190102,000000,19.4681,19.6763,19.2238,19.6062,108540.56195611,0
+VIDI.US,D,20190103,000000,19.5527,19.5527,19.398,19.4544,35614.534632997,0
+VIDI.US,D,20190104,000000,19.7113,20.0654,19.7113,20.0421,35938.303129661,0
+VIDI.US,D,20190107,000000,20.0498,20.2765,20.0071,20.2046,39680.655816493,0
+VIDI.US,D,20190108,000000,20.2863,20.3476,20.1988,20.3388,92945.198781895,0
+VIDI.US,D,20190109,000000,20.512,20.6171,20.4692,20.6171,45960.73681527,0
+VIDI.US,D,20190110,000000,20.5567,20.7309,20.5296,20.7309,66903.933285168,0
+VIDI.US,D,20190111,000000,20.5811,20.6862,20.5528,20.6424,162640.73599385,0
+VIDI.US,D,20190114,000000,20.5081,20.7124,20.5081,20.6327,305548.03907518,0
+VIDI.US,D,20190115,000000,20.6686,20.8253,20.6473,20.764,248700.45808003,0
+VIDI.US,D,20190116,000000,20.8311,20.9994,20.8253,20.9557,91843.358056741,0
+VIDI.US,D,20190117,000000,20.8856,21.1045,20.8769,21.017,124083.50546896,0
+VIDI.US,D,20190118,000000,21.1464,21.2622,21.1133,21.157,135890.26331395,0
+VIDI.US,D,20190122,000000,20.9742,20.9897,20.8292,20.8681,185201.74711057,0
+VIDI.US,D,20190123,000000,21.087,21.2009,21.049,21.1493,49434.824176295,0
+VIDI.US,D,20190124,000000,21.157,21.3555,21.157,21.2864,233150.31971171,0
+VIDI.US,D,20190125,000000,21.4479,21.5326,21.4003,21.4587,118816.87125656,0
+VIDI.US,D,20190128,000000,21.2622,21.3215,21.1668,21.2534,160526.47631881,0
+VIDI.US,D,20190129,000000,21.3827,21.4266,21.338,21.3575,42665.493004783,0
+VIDI.US,D,20190130,000000,21.338,21.6698,21.2864,21.6094,182005.17560382,0
+VIDI.US,D,20190131,000000,21.5472,21.6785,21.5414,21.627,132217.80350894,0
+VIDI.US,D,20190201,000000,21.5414,21.661,21.5239,21.5569,49464.631434718,0
+VIDI.US,D,20190204,000000,21.4782,21.6854,21.4782,21.627,77053.818696448,0
+VIDI.US,D,20190205,000000,21.7125,21.8352,21.6971,21.7748,235109.37607564,0
+VIDI.US,D,20190206,000000,21.661,21.7125,21.5608,21.5657,165889.72716196,0
+VIDI.US,D,20190207,000000,21.4362,21.4479,21.2583,21.3118,46461.293189477,0
+VIDI.US,D,20190208,000000,21.2009,21.2699,21.1133,21.2154,105097.30969,0
+VIDI.US,D,20190211,000000,21.2622,21.2622,21.1493,21.1726,74535.619277953,0
+VIDI.US,D,20190212,000000,21.338,21.3741,21.2786,21.2786,53860.688133862,0
+VIDI.US,D,20190213,000000,21.3536,21.4178,21.2437,21.2786,49327.929180572,0
+VIDI.US,D,20190214,000000,21.2009,21.3905,21.1503,21.3487,23493.25881981,0
+VIDI.US,D,20190215,000000,21.4003,21.4528,21.3788,21.4528,34777.875724158,0
+VIDI.US,D,20190219,000000,21.3477,21.6016,21.3477,21.5618,99388.70578375,0
+VIDI.US,D,20190220,000000,21.5657,21.7311,21.5657,21.627,66509.244070187,0
+VIDI.US,D,20190221,000000,21.6016,21.627,21.5336,21.5569,24177.797927041,0
+VIDI.US,D,20190222,000000,21.6698,21.7671,21.6698,21.7593,13161.4463485,0
+VIDI.US,D,20190225,000000,21.8537,21.9315,21.8109,21.84,25349.531534015,0
+VIDI.US,D,20190226,000000,21.8011,21.914,21.8011,21.8654,12478.962914263,0
+VIDI.US,D,20190227,000000,21.6543,21.7748,21.6455,21.6543,42766.220981522,0
+VIDI.US,D,20190228,000000,21.5248,21.5657,21.4178,21.4178,119672.03122235,0
+VIDI.US,D,20190301,000000,21.4782,21.5307,21.3905,21.4003,35429.524063475,0
+VIDI.US,D,20190304,000000,21.4704,21.4704,21.3302,21.3905,23790.303567542,0
+VIDI.US,D,20190305,000000,21.4528,21.4946,21.3741,21.4431,70203.288441645,0
+VIDI.US,D,20190306,000000,21.3731,21.4616,21.2864,21.3477,15370.266981294,0
+VIDI.US,D,20190307,000000,21.2203,21.2203,21.016,21.0968,28581.049481667,0
+VIDI.US,D,20190308,000000,20.8681,20.9994,20.8282,20.9897,72874.635498243,0
+VIDI.US,D,20190311,000000,21.051,21.196,21.051,21.196,15553.221877822,0
+VIDI.US,D,20190312,000000,21.2349,21.305,21.2009,21.2009,78493.817629227,0
+VIDI.US,D,20190313,000000,21.3555,21.3827,21.2786,21.2952,21328.635156401,0
+VIDI.US,D,20190314,000000,21.2096,21.3302,21.2096,21.2786,23213.687292532,0
+VIDI.US,D,20190315,000000,21.4003,21.5044,21.4003,21.4353,17603.755690025,0
+VIDI.US,D,20190318,000000,21.5569,21.6844,21.5569,21.5744,21251.547419101,0
+VIDI.US,D,20190319,000000,21.7671,21.7671,21.6085,21.6085,20366.580194887,0
+VIDI.US,D,20190320,000000,21.593,21.8187,21.5083,21.6883,66460.935754812,0
+VIDI.US,D,20190321,000000,21.7068,21.7135,21.5842,21.6785,163889.55733813,0
+VIDI.US,D,20190322,000000,21.3206,21.3682,21.087,21.087,50783.345660812,0
+VIDI.US,D,20190325,000000,21.0656,21.2173,21.0656,21.1522,31199.976876901,0
+VIDI.US,D,20190326,000000,21.2087,21.2427,21.1444,21.1814,21659.598508547,0
+VIDI.US,D,20190327,000000,21.05,21.1025,20.9285,21.0238,38890.249550035,0
+VIDI.US,D,20190328,000000,21.0238,21.0851,20.9625,21.0851,117195.97310025,0
+VIDI.US,D,20190329,000000,21.2173,21.2173,21.1025,21.2087,12977.463615475,0
+VIDI.US,D,20190401,000000,21.3468,21.5044,21.3468,21.4616,136186.28022519,0
+VIDI.US,D,20190402,000000,21.4946,21.4946,21.3721,21.4782,66652.113343318,0
+VIDI.US,D,20190403,000000,21.6377,21.6883,21.5569,21.6016,61615.714506329,0
+VIDI.US,D,20190404,000000,21.6192,21.7068,21.6182,21.7068,26100.880013574,0
+VIDI.US,D,20190405,000000,21.7223,21.7924,21.7223,21.7836,80362.4243814,0
+VIDI.US,D,20190408,000000,21.8722,21.8722,21.768,21.8021,71122.17427027,0
+VIDI.US,D,20190409,000000,21.7554,21.7836,21.6883,21.7418,106159.06479176,0
+VIDI.US,D,20190410,000000,21.8119,21.8722,21.7506,21.7836,52864.714567935,0
+VIDI.US,D,20190411,000000,21.8274,21.8274,21.6367,21.7603,58397.558433142,0
+VIDI.US,D,20190412,000000,21.915,21.915,21.7758,21.8449,82664.778135452,0
+VIDI.US,D,20190415,000000,21.8187,21.8974,21.732,21.7506,100180.13988671,0
+VIDI.US,D,20190416,000000,21.9607,21.9607,21.8537,21.8722,137226.4507605,0
+VIDI.US,D,20190417,000000,22.0736,22.0736,21.8974,21.9325,93807.553603168,0
+VIDI.US,D,20190418,000000,21.8722,21.9851,21.7836,21.8449,48713.28295516,0
+VIDI.US,D,20190422,000000,21.7758,21.8799,21.7758,21.8119,68090.056603103,0
+VIDI.US,D,20190423,000000,21.7758,21.8361,21.6785,21.8021,34979.331677638,0
+VIDI.US,D,20190424,000000,21.6543,21.6746,21.4704,21.4879,52304.543676882,0
+VIDI.US,D,20190425,000000,21.4616,21.5569,21.4227,21.4936,41437.228390455,0
+VIDI.US,D,20190426,000000,21.5044,21.5657,21.4343,21.4343,52394.993288648,0
+VIDI.US,D,20190429,000000,21.5939,21.6016,21.4168,21.5842,83878.653038817,0
+VIDI.US,D,20190430,000000,21.5141,21.5472,21.4168,21.4879,54350.966143096,0
+VIDI.US,D,20190501,000000,21.732,21.732,21.3546,21.3731,48744.11805008,0
+VIDI.US,D,20190502,000000,21.3633,21.4081,21.2349,21.2612,49666.087388198,0
+VIDI.US,D,20190503,000000,21.3633,21.5326,21.3633,21.4879,55989.337519863,0
+VIDI.US,D,20190506,000000,21.015,21.2427,20.981,21.1814,82324.564254831,0
+VIDI.US,D,20190507,000000,21.0851,21.0851,20.8127,20.8564,63440.124289116,0
+VIDI.US,D,20190508,000000,20.9362,20.981,20.8564,20.9187,84874.626604744,0
+VIDI.US,D,20190509,000000,20.7524,20.7524,20.4468,20.6483,33457.10582507,0
+VIDI.US,D,20190510,000000,20.7377,20.875,20.5606,20.8662,35823.185441958,0
+VIDI.US,D,20190513,000000,20.404,20.4216,20.264,20.3009,88710.512412835,0
+VIDI.US,D,20190514,000000,20.5442,20.6569,20.4858,20.5179,42925.535638611,0
+VIDI.US,D,20190515,000000,20.4819,20.6569,20.4216,20.6483,70891.938894866,0
+VIDI.US,D,20190516,000000,20.6395,20.7611,20.587,20.5957,67113.611930625,0
+VIDI.US,D,20190517,000000,20.439,20.587,20.3952,20.4138,69497.164767968,0
+VIDI.US,D,20190520,000000,20.4216,20.4731,20.3427,20.3855,57537.259284865,0
+VIDI.US,D,20190521,000000,20.4896,20.5684,20.3952,20.4896,54366.383690556,0
+VIDI.US,D,20190522,000000,20.4138,20.4138,20.3261,20.369,19921.526991537,0
+VIDI.US,D,20190523,000000,20.1773,20.1861,20.0723,20.1248,29895.65236177,0
+VIDI.US,D,20190524,000000,20.3281,20.3525,20.264,20.3077,33591.752406223,0
+VIDI.US,D,20190528,000000,20.4216,20.4216,20.2474,20.264,56560.814612387,0
+VIDI.US,D,20190529,000000,20.1423,20.2201,20.116,20.2105,41229.605417992,0
+VIDI.US,D,20190530,000000,20.3185,20.3777,20.2814,20.3087,23441.866994943,0
+VIDI.US,D,20190531,000000,20.1958,20.2717,20.116,20.2299,47317.480991765,0
+VIDI.US,D,20190603,000000,20.3349,20.4138,20.3087,20.3768,36435.775994376,0
+VIDI.US,D,20190604,000000,20.4468,20.5957,20.4468,20.587,33995.692149679,0
+VIDI.US,D,20190605,000000,20.729,20.729,20.5032,20.5266,39738.214660345,0
+VIDI.US,D,20190606,000000,20.5257,20.6483,20.5257,20.5684,29040.49239598,0
+VIDI.US,D,20190607,000000,20.8564,20.875,20.7786,20.7893,13769.925554928,0
+VIDI.US,D,20190610,000000,20.875,20.9975,20.875,20.8924,27938.651670826,0
+VIDI.US,D,20190611,000000,21.0822,21.1113,21.015,21.0306,36949.694243048,0
+VIDI.US,D,20190612,000000,20.9625,20.981,20.8399,20.8662,61585.907247905,0
+VIDI.US,D,20190613,000000,20.9099,20.9099,20.8029,20.8564,37920.999733039,0
+VIDI.US,D,20190614,000000,20.9625,20.9625,20.7105,20.7105,29340.620653204,0
+VIDI.US,D,20190617,000000,20.801,20.801,20.6755,20.7173,17931.635532677,0
+VIDI.US,D,20190618,000000,20.9722,21.0374,20.9664,21.0023,48119.193459694,0
+VIDI.US,D,20190619,000000,21.0714,21.2154,21.0539,21.1892,14013.522804799,0
+VIDI.US,D,20190620,000000,21.5268,21.5686,21.3827,21.445,123515.11188593,0
+VIDI.US,D,20190621,000000,21.3322,21.4362,21.2942,21.337,36877.745688234,0
+VIDI.US,D,20190624,000000,21.411,21.411,21.3741,21.376,88957.193172197,0
+VIDI.US,D,20190625,000000,21.3468,21.3692,21.2242,21.2329,93614.320341667,0
+VIDI.US,D,20190626,000000,21.3448,21.3788,21.3128,21.3234,31213.338751367,0
+VIDI.US,D,20190627,000000,21.4003,21.445,21.3741,21.4362,121876.74050915,0
+VIDI.US,D,20190628,000000,21.4362,21.4811,21.4188,21.4188,27800.921580182,0
+VIDI.US,D,20190701,000000,21.7194,21.7982,21.6133,21.6844,136039.29960607,0
+VIDI.US,D,20190702,000000,21.7029,21.7369,21.6707,21.7194,54993.363953936,0
+VIDI.US,D,20190703,000000,21.7389,21.8002,21.7389,21.7914,82771.673131176,0
+VIDI.US,D,20190705,000000,21.6494,21.7107,21.5686,21.6668,55986.254010371,0
+VIDI.US,D,20190708,000000,21.5073,21.5608,21.4811,21.4811,69827.100283616,0
+VIDI.US,D,20190709,000000,21.3827,21.4032,21.3643,21.3827,79274.973367209,0
+VIDI.US,D,20190710,000000,21.5686,21.6668,21.4975,21.5452,81184.693579276,0
+VIDI.US,D,20190711,000000,21.6494,21.6494,21.5452,21.5511,57995.67436268,0
+VIDI.US,D,20190712,000000,21.5608,21.5881,21.4723,21.5881,128252.41030218,0
+VIDI.US,D,20190715,000000,21.6036,21.6319,21.5666,21.6221,41564.680116127,0
+VIDI.US,D,20190716,000000,21.5783,21.6036,21.4811,21.4811,78135.102691654,0
+VIDI.US,D,20190717,000000,21.4723,21.5452,21.4626,21.4723,77394.032577068,0
+VIDI.US,D,20190718,000000,21.5686,21.6036,21.4276,21.5783,36097.617786749,0
+VIDI.US,D,20190719,000000,21.6844,21.7652,21.4811,21.4811,46773.75548467,0
+VIDI.US,D,20190722,000000,21.6036,21.6668,21.5073,21.5268,36011.279520972,0
+VIDI.US,D,20190723,000000,21.6319,21.6406,21.5608,21.6075,52882.18778839,0
+VIDI.US,D,20190724,000000,21.5452,21.6494,21.5452,21.5881,25237.497355805,0
+VIDI.US,D,20190725,000000,21.4362,21.517,21.3643,21.3798,42886.477851712,0
+VIDI.US,D,20190726,000000,21.5608,21.6036,21.3741,21.3827,66930.657034098,0
+VIDI.US,D,20190729,000000,21.517,21.517,21.3643,21.4188,81103.494495986,0
+VIDI.US,D,20190730,000000,21.2942,21.2942,21.1697,21.2602,27672.442018014,0
+VIDI.US,D,20190731,000000,21.2378,21.2845,20.944,20.9926,92278.132895119,0
+VIDI.US,D,20190801,000000,20.9664,21.1327,20.6473,20.6842,92281.216404611,0
+VIDI.US,D,20190802,000000,20.4954,20.5489,20.4429,20.5052,44276.112796122,0
+VIDI.US,D,20190805,000000,20.1336,20.2046,19.9225,19.9652,82433.51492355,0
+VIDI.US,D,20190806,000000,20.2668,20.3214,20.0363,20.2046,76801.998754598,0
+VIDI.US,D,20190807,000000,19.9993,20.2123,19.9565,20.0986,212156.75925343,0
+VIDI.US,D,20190808,000000,20.2668,20.3904,20.2493,20.3904,65703.420256269,0
+VIDI.US,D,20190809,000000,20.2172,20.2941,20.1695,20.2221,50263.260393155,0
+VIDI.US,D,20190812,000000,20.0178,20.081,19.8602,19.8776,73799.688345853,0
+VIDI.US,D,20190813,000000,19.8241,20.2513,19.8174,20.1598,52477.220208436,0
+VIDI.US,D,20190814,000000,19.7843,19.7843,19.6062,19.6471,26876.896569069,0
+VIDI.US,D,20190815,000000,19.6023,19.6909,19.5663,19.5663,63384.621118259,0
+VIDI.US,D,20190816,000000,19.8174,19.8699,19.7629,19.8465,31262.674903239,0
+VIDI.US,D,20190819,000000,19.9905,20.009,19.9127,19.9467,60062.65355884,0
+VIDI.US,D,20190820,000000,19.9905,19.9993,19.8893,19.8991,21735.658409351,0
+VIDI.US,D,20190821,000000,20.0275,20.1248,20.0178,20.0713,98886.093736548,0
+VIDI.US,D,20190822,000000,19.9993,19.9993,19.8854,19.9303,75722.770432386,0
+VIDI.US,D,20190823,000000,19.8241,19.9225,19.5411,19.5411,35683.39967832,0
+VIDI.US,D,20190826,000000,19.7444,19.7541,19.6471,19.7094,21085.037906532,0
+VIDI.US,D,20190827,000000,19.7794,19.7794,19.6636,19.7026,127779.60551341,0
+VIDI.US,D,20190828,000000,19.6276,19.7171,19.6062,19.6733,28636.552652523,0
+VIDI.US,D,20190829,000000,19.8329,19.8952,19.8329,19.8952,28063.019887005,0
+VIDI.US,D,20190830,000000,19.9828,20.009,19.9127,19.9905,29114.496623788,0
+VIDI.US,D,20190903,000000,19.8602,19.9467,19.8602,19.9467,58658.628903468,0
+VIDI.US,D,20190904,000000,20.1598,20.2668,20.1598,20.2396,59151.990422193,0
+VIDI.US,D,20190905,000000,20.4868,20.5938,20.4868,20.5577,25408.118214363,0
+VIDI.US,D,20190906,000000,20.6005,20.621,20.5149,20.5149,141411.80097769,0
+VIDI.US,D,20190909,000000,20.6034,20.6473,20.5675,20.585,20468.336008125,0
+VIDI.US,D,20190910,000000,20.6745,20.7377,20.6297,20.7018,60243.552782373,0
+VIDI.US,D,20190911,000000,20.8408,20.8953,20.833,20.8953,15166.755354819,0
+VIDI.US,D,20190912,000000,20.9752,21.1172,20.9664,21.051,15611.808558171,0
+VIDI.US,D,20190913,000000,21.1979,21.2329,21.156,21.1746,22958.783841191,0
+VIDI.US,D,20190916,000000,21.0539,21.0997,21.0451,21.0461,20496.087593552,0
+VIDI.US,D,20190917,000000,20.9449,21.0812,20.9449,21.0802,20689.320855054,0
+VIDI.US,D,20190918,000000,21.0277,21.0539,20.8788,20.9965,42520.568058657,0
+VIDI.US,D,20190919,000000,21.0072,21.0666,20.9314,20.9566,69526.972026392,0
+VIDI.US,D,20190920,000000,20.9752,20.9752,20.8486,20.8866,19476.473788187,0
+VIDI.US,D,20190923,000000,20.7981,20.8953,20.7981,20.8681,45310.11631245,0
+VIDI.US,D,20190924,000000,20.9129,20.9129,20.7621,20.7621,50346.51514944,0
+VIDI.US,D,20190925,000000,20.619,20.7815,20.619,20.7805,43142.409139551,0
+VIDI.US,D,20190926,000000,20.7621,20.7621,20.692,20.729,61376.228602448,0
+VIDI.US,D,20190927,000000,20.7533,20.8156,20.5938,20.6569,51152.338963359,0
+VIDI.US,D,20190930,000000,20.7981,20.8068,20.7377,20.7533,17782.599240562,0
+VIDI.US,D,20191001,000000,20.7446,20.7446,20.6122,20.6735,521227.19400501,0
+VIDI.US,D,20191002,000000,20.3904,20.4274,20.3291,20.4001,164783.77509082,0
+VIDI.US,D,20191003,000000,20.3816,20.5325,20.3038,20.4517,134753.47614789,0
+VIDI.US,D,20191004,000000,20.5325,20.692,20.5052,20.6297,76328.166129322,0
+VIDI.US,D,20191007,000000,20.6657,20.729,20.5149,20.5149,65758.923427125,0
+VIDI.US,D,20191008,000000,20.4614,20.5412,20.3739,20.3739,66267.702493311,0
+VIDI.US,D,20191009,000000,20.478,20.5489,20.3806,20.4556,56738.630326428,0
+VIDI.US,D,20191010,000000,20.4089,20.6385,20.4089,20.5762,103560.69412648,0
+VIDI.US,D,20191011,000000,20.9129,21.1259,20.9129,21.0355,162814.44036191,0
+VIDI.US,D,20191014,000000,20.8681,20.8856,20.7893,20.8603,28346.702760273,0
+VIDI.US,D,20191015,000000,20.9498,21.0451,20.8584,20.9975,128009.84088881,0
+VIDI.US,D,20191016,000000,20.9537,21.0451,20.9031,21.0423,49124.417554098,0
+VIDI.US,D,20191017,000000,21.1084,21.1746,21.0607,21.0958,61807.919931332,0
+VIDI.US,D,20191018,000000,21.1979,21.3128,21.1172,21.1697,29394.068151066,0
+VIDI.US,D,20191021,000000,21.2777,21.337,21.2679,21.337,26558.267254893,0
+VIDI.US,D,20191022,000000,21.4091,21.445,21.2942,21.2942,72177.762353043,0
+VIDI.US,D,20191023,000000,21.3468,21.3905,21.2825,21.3643,69234.038624649,0
+VIDI.US,D,20191024,000000,21.4907,21.5783,21.3555,21.4003,36728.709396119,0
+VIDI.US,D,20191025,000000,21.4626,21.5209,21.3905,21.4362,29226.530801999,0
+VIDI.US,D,20191028,000000,21.6221,21.6406,21.5686,21.6406,54259.488694832,0
+VIDI.US,D,20191029,000000,21.5686,21.6221,21.5452,21.6036,26734.027295938,0
+VIDI.US,D,20191030,000000,21.5783,21.6571,21.445,21.6571,41283.052915854,0
+VIDI.US,D,20191031,000000,21.5686,21.5686,21.3468,21.4188,119203.33777956,0
+VIDI.US,D,20191101,000000,21.8439,21.8439,21.6319,21.6932,113123.68489776,0
+VIDI.US,D,20191104,000000,22.0132,22.0327,21.8965,21.9325,41528.70583872,0
+VIDI.US,D,20191105,000000,21.9695,22.1017,21.9412,22.0327,57044.925602636,0
+VIDI.US,D,20191106,000000,22.0405,22.058,21.9247,21.9325,94663.741405456,0
+VIDI.US,D,20191107,000000,22.1456,22.2623,22.1456,22.1553,19387.052012918,0
+VIDI.US,D,20191108,000000,22.0327,22.1446,22.0278,22.0872,10689.499572386,0
+VIDI.US,D,20191111,000000,21.8537,22.023,21.8537,21.9743,17422.856466491,0
+VIDI.US,D,20191112,000000,21.9695,22.0667,21.9247,21.9509,18678.872666247,0
+VIDI.US,D,20191113,000000,21.7291,21.8722,21.7291,21.8148,66351.985086093,0
+VIDI.US,D,20191114,000000,21.7389,21.8099,21.6746,21.7291,28145.246806792,0
+VIDI.US,D,20191115,000000,21.8751,21.9607,21.8624,21.9509,15211.980160703,0
+VIDI.US,D,20191118,000000,21.8722,21.9695,21.8537,21.8624,27436.039623624,0
+VIDI.US,D,20191119,000000,21.9509,21.9782,21.8537,21.8965,102804.20646443,0
+VIDI.US,D,20191120,000000,21.8537,21.8537,21.6746,21.7281,17238.873733467,0
+VIDI.US,D,20191121,000000,21.7117,21.7359,21.6571,21.6932,21216.600978191,0
+VIDI.US,D,20191122,000000,21.7029,21.8002,21.6932,21.7107,31002.632269411,0
+VIDI.US,D,20191125,000000,21.8595,21.9247,21.8439,21.8916,46536.325253783,0
+VIDI.US,D,20191126,000000,21.8439,21.8799,21.7739,21.8799,38296.16005457,0
+VIDI.US,D,20191127,000000,21.8799,21.9267,21.8274,21.915,20867.136569094,0
+VIDI.US,D,20191129,000000,21.7194,21.7662,21.6746,21.6766,15894.46359494,0
+VIDI.US,D,20191202,000000,21.6746,21.7039,21.5686,21.5881,58448.950258009,0
+VIDI.US,D,20191203,000000,21.4276,21.5024,21.3818,21.4811,52978.804419141,0
+VIDI.US,D,20191204,000000,21.7155,21.7155,21.6319,21.6707,50451.354472169,0
+VIDI.US,D,20191205,000000,21.7389,21.8002,21.7088,21.7291,31096.16539067,0
+VIDI.US,D,20191206,000000,21.8887,21.9607,21.8624,21.9325,240077.9377038,0
+VIDI.US,D,20191209,000000,21.8439,21.9062,21.8177,21.8244,267718.51679041,0
+VIDI.US,D,20191210,000000,21.7826,21.8955,21.7826,21.8391,16889.40932437,0
+VIDI.US,D,20191211,000000,21.9325,22.0327,21.8887,21.9782,83932.100536679,0
+VIDI.US,D,20191212,000000,22.1124,22.2526,22.1095,22.1903,30732.311270609,0
+VIDI.US,D,20191213,000000,22.1981,22.4384,22.1981,22.3499,43001.595539414,0
+VIDI.US,D,20191216,000000,22.5396,22.5892,22.4822,22.4822,38456.502548156,0
+VIDI.US,D,20191217,000000,22.4744,22.5182,22.4393,22.4481,63030.017526675,0
+VIDI.US,D,20191218,000000,22.4666,22.4822,22.3848,22.4666,56287.410104093,0
+VIDI.US,D,20191219,000000,22.4637,22.4967,22.3723,22.4715,79339.727066542,0
+VIDI.US,D,20191220,000000,22.5055,22.5697,22.4861,22.5386,26433.899038713,0
+VIDI.US,D,20191223,000000,22.4715,22.597,22.4539,22.5425,132676.21858676,0
+VIDI.US,D,20191224,000000,22.597,22.6096,22.4997,22.56,58145.738491292,0
+VIDI.US,D,20191226,000000,22.6174,22.7507,22.5882,22.6554,34418.132950087,0
+VIDI.US,D,20191227,000000,22.6816,22.7935,22.6689,22.6689,65150.444220697,0
+VIDI.US,D,20191230,000000,22.8208,22.8208,22.5824,22.632,76501.870497373,0
+VIDI.US,D,20191231,000000,22.6592,22.7517,22.5882,22.6953,70022.389218111,0
+VIDI.US,D,20200102,000000,22.9569,23.0397,22.9034,23.0114,74933.392002425,0
+VIDI.US,D,20200103,000000,22.7419,22.8033,22.6466,22.7517,247801.10114486,0
+VIDI.US,D,20200106,000000,22.56,22.6689,22.5425,22.6505,119829.29020645,0
+VIDI.US,D,20200107,000000,22.6057,22.6689,22.5425,22.632,106563.00453521,0
+VIDI.US,D,20200108,000000,22.5882,22.7585,22.5882,22.7517,130846.66962149,0
+VIDI.US,D,20200109,000000,22.7585,22.8675,22.7585,22.8402,64774.256062669,0
+VIDI.US,D,20200110,000000,22.8849,23.0474,22.8304,22.8898,79992.403242356,0
+VIDI.US,D,20200113,000000,22.9025,23.1019,22.9025,23.0835,55170.151831479,0
+VIDI.US,D,20200114,000000,22.9298,23.1282,22.9298,23.0552,59273.27512888,0
+VIDI.US,D,20200115,000000,22.9569,23.0649,22.92,22.9833,111999.23176967,0
+VIDI.US,D,20200116,000000,23.0075,23.1106,23.0075,23.1019,79382.89619943,0
+VIDI.US,D,20200117,000000,23.1379,23.2625,23.0474,23.2557,525259.3965841,0
+VIDI.US,D,20200121,000000,23.0105,23.0202,22.8986,22.8986,42075.514855306,0
+VIDI.US,D,20200122,000000,23.0036,23.0046,22.9375,22.9375,123554.16967283,0
+VIDI.US,D,20200123,000000,22.6953,22.849,22.6369,22.849,85675.311236176,0
+VIDI.US,D,20200124,000000,22.813,22.8392,22.597,22.632,58526.03799531,0
+VIDI.US,D,20200127,000000,22.021,22.0921,21.9898,22.0308,67814.596421815,0
+VIDI.US,D,20200128,000000,22.2001,22.2993,22.1913,22.2633,72869.496315756,0
+VIDI.US,D,20200129,000000,22.1864,22.3723,22.1864,22.2895,33362.544867315,0
+VIDI.US,D,20200130,000000,21.9383,22.1017,21.7894,22.0308,65222.392775511,0
+VIDI.US,D,20200131,000000,21.7855,21.7855,21.4713,21.5608,55822.828007293,0
+VIDI.US,D,20200203,000000,21.5686,21.7768,21.5686,21.6046,77127.822924257,0
+VIDI.US,D,20200204,000000,22.0015,22.0823,21.948,21.9792,98783.310086814,0
+VIDI.US,D,20200205,000000,22.2993,22.2993,22.1095,22.2175,27730.000861866,0
+VIDI.US,D,20200206,000000,22.2993,22.2993,22.1563,22.1563,96568.322435035,0
+VIDI.US,D,20200207,000000,21.9753,21.9753,21.8148,21.8761,65141.193692221,0
+VIDI.US,D,20200210,000000,21.768,21.8761,21.732,21.7943,80160.968427921,0
+VIDI.US,D,20200211,000000,22.1095,22.1825,22.0395,22.1095,57402.612703712,0
+VIDI.US,D,20200212,000000,22.2895,22.4082,22.272,22.3809,58251.605650519,0
+VIDI.US,D,20200213,000000,22.0395,22.1815,22.0395,22.1017,36367.938785551,0
+VIDI.US,D,20200214,000000,22.1095,22.2001,21.9753,22.0482,38251.963085184,0
+VIDI.US,D,20200218,000000,21.8303,22.0308,21.8303,21.9841,83092.358118348,0
+VIDI.US,D,20200219,000000,22.0745,22.1193,22.0454,22.1193,36200.401436484,0
+VIDI.US,D,20200220,000000,21.9111,21.9743,21.7223,21.8041,32184.644241357,0
+VIDI.US,D,20200221,000000,21.6678,21.7943,21.6358,21.7418,65959.351544107,0
+VIDI.US,D,20200224,000000,20.8506,20.9246,20.7854,20.7942,39735.131150853,0
+VIDI.US,D,20200225,000000,20.9654,20.9654,20.4984,20.5364,78452.704169333,0
+VIDI.US,D,20200226,000000,20.6774,20.7932,20.4702,20.5422,80570.047353864,0
+VIDI.US,D,20200227,000000,20.0373,20.2804,19.8135,19.8135,66029.244425927,0
+VIDI.US,D,20200228,000000,19.2443,19.5858,19.1354,19.5771,94207.382000634,0
+VIDI.US,D,20200302,000000,19.7298,20.0373,19.5683,20.0373,109964.11550493,0
+VIDI.US,D,20200303,000000,20.1277,20.2707,19.7298,19.8135,90271.796052302,0
+VIDI.US,D,20200304,000000,20.0732,20.3271,20.0032,20.3271,48143.86153563,0
+VIDI.US,D,20200305,000000,19.8835,19.9555,19.6403,19.685,68520.720095491,0
+VIDI.US,D,20200306,000000,19.3708,19.4505,19.2443,19.4136,22181.739449198,0
+VIDI.US,D,20200309,000000,17.9464,18.1799,17.5981,17.7207,126236.82293089,0
+VIDI.US,D,20200310,000000,18.3172,18.3609,17.8287,18.2354,158373.15885688,0
+VIDI.US,D,20200311,000000,18.1342,18.1721,17.2615,17.3695,213050.97700613,0
+VIDI.US,D,20200312,000000,15.7827,16.3333,15.089,15.3595,128872.19571008,0
+VIDI.US,D,20200313,000000,16.3956,16.4588,15.5112,16.4588,288690.49268223,0
+VIDI.US,D,20200316,000000,14.4031,14.9801,14.2873,14.3691,267841.85717009,0
+VIDI.US,D,20200317,000000,14.7231,15.125,14.6015,14.9518,456658.50524182,0
+VIDI.US,D,20200318,000000,13.9264,14.2601,13.401,13.7628,278457.35251466,0
+VIDI.US,D,20200319,000000,13.5314,14.0606,13.5275,13.7628,173311.73450929,0
+VIDI.US,D,20200320,000000,14.3943,14.3943,13.6549,13.6549,173205.86735006,0
+VIDI.US,D,20200323,000000,13.5275,13.6374,13.2112,13.2735,109268.27019622,0
+VIDI.US,D,20200324,000000,14.2416,14.4955,14.0625,14.4857,268972.47731717,0
+VIDI.US,D,20200325,000000,14.7095,15.2612,14.5938,14.9625,334296.62590591,0
+VIDI.US,D,20200326,000000,15.1804,15.7661,15.1619,15.7661,198078.4827493,0
+VIDI.US,D,20200327,000000,14.981,15.2164,14.8739,15.0812,127511.34018761,0
+VIDI.US,D,20200330,000000,15.053,15.2699,14.9625,15.1619,86802.847873763,0
+VIDI.US,D,20200331,000000,15.1522,15.4966,15.1522,15.3964,137257.28585543,0
+VIDI.US,D,20200401,000000,14.981,15.0355,14.6648,14.8817,449489.34567284,0
+VIDI.US,D,20200402,000000,14.944,15.2894,14.9187,15.2164,350062.60993868,0
+VIDI.US,D,20200403,000000,15.1162,15.1162,14.7835,14.9187,237786.89015122,0
+VIDI.US,D,20200406,000000,15.7399,15.8673,15.6046,15.8381,162002.449529,0
+VIDI.US,D,20200407,000000,16.381,16.4278,15.9121,15.9295,169139.74616656,0
+VIDI.US,D,20200408,000000,16.056,16.31,16.056,16.3012,261870.12712051,0
+VIDI.US,D,20200409,000000,16.4452,16.6875,16.3187,16.418,512464.88786515,0
+VIDI.US,D,20200413,000000,16.5085,16.5085,16.2448,16.3995,224275.97939363,0
+VIDI.US,D,20200414,000000,16.6612,16.8597,16.635,16.6447,599534.97322822,0
+VIDI.US,D,20200415,000000,16.1203,16.165,15.9841,16.0025,475243.84478681,0
+VIDI.US,D,20200416,000000,15.9753,16.1008,15.8381,15.9656,377233.467746,0
+VIDI.US,D,20200417,000000,16.3742,16.5182,16.3187,16.4987,475993.13759337,0
+VIDI.US,D,20200420,000000,16.3284,16.4852,16.2001,16.2769,379816.42086382,0
+VIDI.US,D,20200421,000000,15.9656,16.0025,15.7136,15.8293,355043.50560482,0
+VIDI.US,D,20200422,000000,16.165,16.1825,16.0755,16.1552,211970.72084742,0
+VIDI.US,D,20200423,000000,16.2546,16.4764,16.1476,16.1562,222183.30428503,0
+VIDI.US,D,20200424,000000,16.13,16.2905,16.129,16.2088,177673.87260401,0
+VIDI.US,D,20200427,000000,16.3548,16.5989,16.3548,16.562,204624.77340089,0
+VIDI.US,D,20200428,000000,16.8695,16.8695,16.6972,16.6972,271432.09005531,0
+VIDI.US,D,20200429,000000,17.0952,17.2926,17.0952,17.2741,307905.89600009,0
+VIDI.US,D,20200430,000000,16.9823,17.1681,16.8227,16.9424,267605.4547757,0
+VIDI.US,D,20200501,000000,16.6612,16.6699,16.3645,16.454,143468.50180888,0
+VIDI.US,D,20200504,000000,16.4278,16.5444,16.3645,16.5444,214663.65247046,0
+VIDI.US,D,20200505,000000,16.6612,16.7498,16.6164,16.6262,73434.806389296,0
+VIDI.US,D,20200506,000000,16.635,16.6447,16.4618,16.4715,247292.32207867,0
+VIDI.US,D,20200507,000000,16.7332,16.7595,16.6067,16.7147,41091.875327348,0
+VIDI.US,D,20200508,000000,16.957,17.03,16.9152,16.9677,241370.95601747,0
+VIDI.US,D,20200511,000000,16.8695,16.9677,16.815,16.8509,180613.48498643,0
+VIDI.US,D,20200512,000000,16.9326,17.0484,16.7867,16.7974,176150.61891495,0
+VIDI.US,D,20200513,000000,16.7498,16.777,16.4278,16.527,196972.53067816,0
+VIDI.US,D,20200514,000000,16.2001,16.489,16.1008,16.4715,236684.02158958,0
+VIDI.US,D,20200515,000000,16.381,16.4092,16.2974,16.3995,535540.84506704,0
+VIDI.US,D,20200518,000000,16.7867,17.1749,16.7867,17.1497,417666.49987855,0
+VIDI.US,D,20200519,000000,17.0397,17.2118,16.9589,16.9589,211771.32056693,0
+VIDI.US,D,20200520,000000,17.1944,17.319,17.1583,17.2644,137559.46978564,0
+VIDI.US,D,20200521,000000,17.0864,17.1632,17.0222,17.1116,134629.10793171,0
+VIDI.US,D,20200522,000000,16.9677,17.0037,16.8509,17.0037,111281.80189453,0
+VIDI.US,D,20200526,000000,17.5203,17.6371,17.4834,17.4834,142239.20935806,0
+VIDI.US,D,20200527,000000,17.6643,17.6643,17.4473,17.6458,99139.969351392,0
+VIDI.US,D,20200528,000000,17.6458,17.8345,17.6176,17.6176,58359.528482741,0
+VIDI.US,D,20200529,000000,17.6273,17.7275,17.5106,17.6458,169368.95370547,0
+VIDI.US,D,20200601,000000,17.8093,18.1702,17.8093,18.143,110578.76173034,0
+VIDI.US,D,20200602,000000,18.3152,18.5322,18.3152,18.5322,145686.57297015,0
+VIDI.US,D,20200603,000000,18.7734,19.0916,18.7734,19.0001,524591.30286083,0
+VIDI.US,D,20200604,000000,18.8007,18.9651,18.7919,18.8823,117147.66478488,0
+VIDI.US,D,20200605,000000,19.2891,19.5421,19.2891,19.3795,109720.51825506,0
+VIDI.US,D,20200608,000000,19.5994,19.6685,19.4515,19.6685,133433.7340853,0
+VIDI.US,D,20200609,000000,19.3621,19.4972,19.2705,19.4117,192988.63641445,0
+VIDI.US,D,20200610,000000,19.398,19.5245,19.2443,19.3318,74431.80779172,0
+VIDI.US,D,20200611,000000,18.6761,18.7238,18.1235,18.1518,103283.17827219,0
+VIDI.US,D,20200612,000000,18.7005,18.7005,18.2869,18.5486,170887.06821204,0
+VIDI.US,D,20200615,000000,18.0982,18.4941,18.0622,18.4397,38640.485281181,0
+VIDI.US,D,20200616,000000,18.8405,18.895,18.5136,18.6216,2604884.0651713,0
+VIDI.US,D,20200617,000000,18.7763,18.7948,18.6216,18.6411,105006.86007823,0
+VIDI.US,D,20200618,000000,18.6411,18.68,18.5974,18.6216,60048.263847878,0
+VIDI.US,D,20200619,000000,18.7403,18.7403,18.4767,18.5331,272509.26270453,0
+VIDI.US,D,20200622,000000,18.6051,18.8046,18.6051,18.7034,67185.56048544,0
+VIDI.US,D,20200623,000000,18.895,18.969,18.8143,18.8503,25877.83949365,0
+VIDI.US,D,20200624,000000,18.6499,18.6956,18.3045,18.431,66234.811725396,0
+VIDI.US,D,20200625,000000,18.3395,18.6051,18.3395,18.6051,18624.397331888,0
+VIDI.US,D,20200626,000000,18.3395,18.3949,18.2772,18.3395,32329.569187484,0
+VIDI.US,D,20200629,000000,18.359,18.4855,18.359,18.4271,25072.015679731,0
+VIDI.US,D,20200630,000000,18.3531,18.5691,18.3531,18.5136,69003.803249243,0
+VIDI.US,D,20200701,000000,18.4951,18.6499,18.4951,18.5594,51026.942910682,0
+VIDI.US,D,20200702,000000,18.9407,18.9407,18.8046,18.8143,41710.632898749,0
+VIDI.US,D,20200706,000000,19.2521,19.324,19.2424,19.2959,35846.825681397,0
+VIDI.US,D,20200707,000000,19.1061,19.1509,19.0049,19.0235,56686.210665062,0
+VIDI.US,D,20200708,000000,19.0594,19.2141,19.0235,19.2141,46541.464436269,0
+VIDI.US,D,20200709,000000,19.1149,19.1149,18.8046,18.9329,119068.69119841,0
+VIDI.US,D,20200710,000000,18.86,19.0049,18.8308,19.0049,265506.61264812,0
+VIDI.US,D,20200713,000000,19.1869,19.2871,18.9407,18.9407,106829.21418803,0
+VIDI.US,D,20200714,000000,18.9602,19.1957,18.9602,19.1869,187766.19917144,0
+VIDI.US,D,20200715,000000,19.397,19.4398,19.2959,19.3747,71883.801114803,0
+VIDI.US,D,20200716,000000,19.2326,19.2871,19.1703,19.2141,55197.903416907,0
+VIDI.US,D,20200717,000000,19.2686,19.3699,19.2686,19.3396,64306.590456377,0
+VIDI.US,D,20200720,000000,19.4146,19.4972,19.4019,19.4972,28624.218614556,0
+VIDI.US,D,20200721,000000,19.5507,19.5605,19.433,19.433,40288.107186424,0
+VIDI.US,D,20200722,000000,19.507,19.543,19.433,19.5352,77370.39233763,0
+VIDI.US,D,20200723,000000,19.3883,19.47,19.2521,19.2783,77931.591065179,0
+VIDI.US,D,20200724,000000,19.1684,19.324,19.1684,19.2424,54700.430552193,0
+VIDI.US,D,20200727,000000,19.3611,19.4885,19.3611,19.4515,31506.27215311,0
+VIDI.US,D,20200728,000000,19.3318,19.3785,19.2648,19.3056,27929.40114235,0
+VIDI.US,D,20200729,000000,19.3591,19.433,19.2871,19.4058,69662.646444041,0
+VIDI.US,D,20200730,000000,19.1324,19.2248,18.9233,19.2141,76907.865913824,0
+VIDI.US,D,20200731,000000,19.2141,19.2141,18.8046,18.9087,46673.02750793,0
+VIDI.US,D,20200803,000000,18.9874,19.1344,18.9407,19.1324,53672.594054848,0
+VIDI.US,D,20200804,000000,19.0692,19.2326,19.0692,19.2238,31503.188643618,0
+VIDI.US,D,20200805,000000,19.4515,19.5693,19.4496,19.4972,62383.508369845,0
+VIDI.US,D,20200806,000000,19.3785,19.5255,19.2783,19.4885,126701.4050277,0
+VIDI.US,D,20200807,000000,19.3056,19.4146,19.1869,19.4146,59663.852997871,0
+VIDI.US,D,20200810,000000,19.3611,19.5507,19.3611,19.5352,87654.924330061,0
+VIDI.US,D,20200811,000000,19.7532,19.8602,19.5507,19.5693,47381.2068546,0
+VIDI.US,D,20200812,000000,19.8621,20.0168,19.8621,19.9078,85190.172409429,0
+VIDI.US,D,20200813,000000,19.9438,19.9526,19.83,19.8387,56227.795587247,0
+VIDI.US,D,20200814,000000,19.7434,19.9078,19.7065,19.8534,138607.86301294,0
+VIDI.US,D,20200817,000000,19.9613,20.0071,19.8942,19.9477,27210.943430707,0
+VIDI.US,D,20200818,000000,19.8534,19.8893,19.8174,19.8719,42432.174119885,0
+VIDI.US,D,20200819,000000,19.8796,19.9293,19.7532,19.7843,39875.944750988,0
+VIDI.US,D,20200820,000000,19.4613,19.5975,19.4418,19.5975,89223.40282501,0
+VIDI.US,D,20200821,000000,19.4146,19.507,19.324,19.47,61450.232830256,0
+VIDI.US,D,20200824,000000,19.7395,19.7891,19.6432,19.6967,44885.619839047,0
+VIDI.US,D,20200825,000000,19.6967,19.8436,19.6967,19.8096,124549.11540225,0
+VIDI.US,D,20200826,000000,19.7026,19.8534,19.7026,19.8348,52072.252628482,0
+VIDI.US,D,20200827,000000,19.7794,19.7794,19.5158,19.5693,59790.276887044,0
+VIDI.US,D,20200828,000000,19.7337,19.8387,19.7152,19.8387,13326.928024572,0
+VIDI.US,D,20200831,000000,19.6704,19.6704,19.4788,19.5507,13634.251137279,0
+VIDI.US,D,20200901,000000,19.5507,19.6432,19.5507,19.5975,36910.636456149,0
+VIDI.US,D,20200902,000000,19.6607,19.7532,19.6237,19.7532,30195.780618995,0
+VIDI.US,D,20200903,000000,19.6607,19.6704,19.3056,19.3611,69579.391687756,0
+VIDI.US,D,20200904,000000,19.1684,19.5352,19.1586,19.5255,31522.717537068,0
+VIDI.US,D,20200908,000000,19.2472,19.3834,19.2054,19.2054,289197.21607542,0
+VIDI.US,D,20200909,000000,19.5693,19.6111,19.4788,19.5771,68248.343423695,0
+VIDI.US,D,20200910,000000,19.4885,19.4885,19.2599,19.2783,54861.800882275,0
+VIDI.US,D,20200911,000000,19.4515,19.4613,19.2686,19.3611,33894.96417294,0
+VIDI.US,D,20200914,000000,19.5507,19.6432,19.5507,19.5878,39525.452505394,0
+VIDI.US,D,20200915,000000,19.7337,19.7658,19.688,19.7065,24585.849016488,0
+VIDI.US,D,20200916,000000,19.7843,19.8758,19.7434,19.7532,9087.1024730253,0
+VIDI.US,D,20200917,000000,19.579,19.7794,19.579,19.7726,53630.452758457,0
+VIDI.US,D,20200918,000000,19.7152,19.7152,19.5507,19.653,45036.711804157,0
+VIDI.US,D,20200921,000000,19.1061,19.1586,18.9358,19.1586,28307.644973373,0
+VIDI.US,D,20200922,000000,19.0594,19.0692,18.9038,19.0692,46024.462678105,0
+VIDI.US,D,20200923,000000,19.0594,19.0594,18.7306,18.7403,45557.824908311,0
+VIDI.US,D,20200924,000000,18.6781,18.8503,18.6041,18.7579,193653.64662823,0
+VIDI.US,D,20200925,000000,18.5866,18.7306,18.4941,18.7306,87502.804528454,0
+VIDI.US,D,20200928,000000,18.9329,18.9778,18.9204,18.9505,23588.847614063,0
+VIDI.US,D,20200929,000000,18.9135,18.9952,18.8804,18.9602,12128.470668669,0
+VIDI.US,D,20200930,000000,18.969,19.0974,18.969,19.0497,37202.542021395,0
+VIDI.US,D,20201001,000000,19.0877,19.2141,19.0799,19.2141,164661.46254763,0
+VIDI.US,D,20201002,000000,18.9329,19.11,18.9329,19.0692,39070.120937071,0
+VIDI.US,D,20201005,000000,19.3154,19.397,19.2959,19.397,32413.851780265,0
+VIDI.US,D,20201006,000000,19.3699,19.4972,19.2871,19.2871,30110.470189716,0
+VIDI.US,D,20201007,000000,19.433,19.507,19.3844,19.507,26461.650624142,0
+VIDI.US,D,20201008,000000,19.5693,19.6704,19.5605,19.652,29561.605500133,0
+VIDI.US,D,20201009,000000,19.6237,19.7696,19.6237,19.7696,23288.719356838,0
+VIDI.US,D,20201012,000000,19.7696,19.7696,19.6432,19.7337,24507.73344269,0
+VIDI.US,D,20201013,000000,19.6335,19.6335,19.4019,19.5158,441416.71782269,0
+VIDI.US,D,20201014,000000,19.5975,19.6062,19.4583,19.5255,26608.631243262,0
+VIDI.US,D,20201015,000000,19.2326,19.3785,19.1412,19.3416,67920.463581041,0
+VIDI.US,D,20201016,000000,19.3699,19.4146,19.3056,19.3513,214910.33322983,0
+VIDI.US,D,20201019,000000,19.4058,19.4788,19.2744,19.324,58549.678234749,0
+VIDI.US,D,20201020,000000,19.4515,19.5878,19.4515,19.5158,52512.166649346,0
+VIDI.US,D,20201021,000000,19.5507,19.6237,19.4885,19.543,23729.6612142,0
+VIDI.US,D,20201022,000000,19.507,19.579,19.4418,19.579,67927.658436523,0
+VIDI.US,D,20201023,000000,19.6704,19.7532,19.5605,19.7152,79801.22565385,0
+VIDI.US,D,20201026,000000,19.4515,19.4972,19.2599,19.3416,77497.844063301,0
+VIDI.US,D,20201027,000000,19.3056,19.3785,19.1957,19.3154,43403.479609876,0
+VIDI.US,D,20201028,000000,18.7199,18.7763,18.6868,18.6868,19705.681327095,0
+VIDI.US,D,20201029,000000,18.6119,18.7452,18.6099,18.7306,67362.348362983,0
+VIDI.US,D,20201030,000000,18.6119,18.6119,18.4582,18.5681,21250.519582604,0
+VIDI.US,D,20201102,000000,18.6995,18.8143,18.6392,18.7501,35396.63329556,0
+VIDI.US,D,20201103,000000,19.2326,19.2424,19.1412,19.1869,13945.685595974,0
+VIDI.US,D,20201104,000000,19.3611,19.579,19.3611,19.3883,14630.224703206,0
+VIDI.US,D,20201105,000000,19.8077,19.8796,19.7161,19.83,24698.911031195,0
+VIDI.US,D,20201106,000000,19.8796,19.9721,19.8796,19.9438,15662.17254654,0
+VIDI.US,D,20201109,000000,20.8457,20.874,20.5442,20.5723,71506.585120278,0
+VIDI.US,D,20201110,000000,20.5626,20.8176,20.5626,20.7018,33361.517030817,0
+VIDI.US,D,20201111,000000,20.8817,20.8817,20.7727,20.8457,48246.645185365,0
+VIDI.US,D,20201112,000000,20.7815,20.7815,20.5208,20.5538,29037.408886487,0
+VIDI.US,D,20201113,000000,20.7105,20.836,20.7105,20.8272,66056.996011355,0
+VIDI.US,D,20201116,000000,21.157,21.1746,21.1103,21.1746,78073.432501814,0
+VIDI.US,D,20201117,000000,21.0734,21.2476,21.0451,21.229,41074.402106893,0
+VIDI.US,D,20201118,000000,21.337,21.3866,21.1843,21.1843,21422.16827766,0
+VIDI.US,D,20201119,000000,21.1882,21.2573,21.1736,21.2388,57325.524966411,0
+VIDI.US,D,20201120,000000,21.3292,21.5122,21.3196,21.4479,360296.77794275,0
+VIDI.US,D,20201123,000000,21.5949,21.6746,21.4713,21.6387,330279.84087429,0
+VIDI.US,D,20201124,000000,21.7301,21.9908,21.7117,21.949,39602.540242695,0
+VIDI.US,D,20201125,000000,21.9257,21.9986,21.8935,21.9121,25414.285233347,0
+VIDI.US,D,20201127,000000,22.095,22.1202,22.0901,22.0901,3294.2159739901,0
+VIDI.US,D,20201130,000000,21.9121,21.9121,21.4936,21.4936,29202.890562561,0
+VIDI.US,D,20201201,000000,21.8488,22.0589,21.8488,21.9392,46030.62969709,0
+VIDI.US,D,20201202,000000,21.9121,22.055,21.9121,22.0132,15924.270853363,0
+VIDI.US,D,20201203,000000,22.2681,22.3149,22.1776,22.1776,21525.979763892,0
+VIDI.US,D,20201204,000000,22.4948,22.5502,22.4141,22.4141,21610.262356674,0
+VIDI.US,D,20201207,000000,22.4004,22.4004,22.2681,22.2866,28170.942719226,0
+VIDI.US,D,20201208,000000,22.3499,22.451,22.3411,22.3868,33604.086444191,0
+VIDI.US,D,20201209,000000,22.5502,22.5502,22.2681,22.3411,59494.259975809,0
+VIDI.US,D,20201210,000000,22.419,22.523,22.3499,22.4608,53265.570801899,0
+VIDI.US,D,20201211,000000,22.3382,22.3868,22.2409,22.3051,26364.006156894,0
+VIDI.US,D,20201214,000000,22.5416,22.5416,22.3499,22.3499,15180.117229286,0
+VIDI.US,D,20201215,000000,22.4783,22.6466,22.4238,22.6057,53540.00314669,0
+VIDI.US,D,20201216,000000,22.7234,22.7994,22.6689,22.7429,19507.308883107,0
+VIDI.US,D,20201217,000000,22.8878,22.8878,22.7935,22.7964,14966.327237837,0
+VIDI.US,D,20201218,000000,22.8529,22.8772,22.7595,22.8577,39194.489153249,0
+VIDI.US,D,20201221,000000,22.2963,22.5834,22.2214,22.4452,36291.878884748,0
+VIDI.US,D,20201222,000000,22.3606,22.38,22.2311,22.3061,77337.501569714,0
+VIDI.US,D,20201223,000000,22.6028,22.7818,22.6028,22.6855,75418.530829171,0
+VIDI.US,D,20201224,000000,22.8256,22.8256,22.6855,22.7595,17176.175707128,0
+VIDI.US,D,20201228,000000,22.9638,23.0474,22.8898,22.9453,16721.871975303,0
+VIDI.US,D,20201229,000000,23.0932,23.1905,22.9823,22.9823,21095.316271505,0
+VIDI.US,D,20201230,000000,23.3072,23.3072,23.1028,23.1028,27968.458929249,0
+VIDI.US,D,20201231,000000,23.0387,23.0649,22.954,22.9725,6717.9393466456,0
+VIDI.US,D,20210104,000000,23.4736,23.566,23.0542,23.0932,76557.37366823,0
+VIDI.US,D,20210105,000000,23.3344,23.5562,23.2692,23.4172,80784.865181809,0
+VIDI.US,D,20210106,000000,23.5845,23.8745,23.5845,23.6302,57745.910093826,0
+VIDI.US,D,20210107,000000,23.8161,23.9552,23.7878,23.9094,30867.985688259,0
+VIDI.US,D,20210108,000000,24.0943,24.1974,23.9366,24.104,49420.434465333,0
+VIDI.US,D,20210111,000000,23.8161,23.9454,23.7606,23.7781,35979.416589555,0
+VIDI.US,D,20210112,000000,23.8725,24.0709,23.8725,24.0009,113104.15600432,0
+VIDI.US,D,20210113,000000,24.0524,24.1225,23.9737,23.9737,46682.278036406,0
+VIDI.US,D,20210114,000000,24.2237,24.356,24.2237,24.2694,27652.913124565,0
+VIDI.US,D,20210115,000000,23.9737,24.0106,23.8161,23.8161,22962.89518718,0
+VIDI.US,D,20210119,000000,24.1604,24.1604,24.0389,24.0389,18652.148917316,0
+VIDI.US,D,20210120,000000,24.2139,24.3628,24.2139,24.3356,88748.542363236,0
+VIDI.US,D,20210121,000000,24.4757,24.5009,24.3443,24.4105,69536.222554867,0
+VIDI.US,D,20210122,000000,24.1731,24.2139,24.0661,24.1313,44937.011663915,0
+VIDI.US,D,20210125,000000,24.0009,24.0758,23.853,24.0194,28693.083659877,0
+VIDI.US,D,20210126,000000,24.178,24.2694,24.0573,24.104,38705.238980513,0
+VIDI.US,D,20210127,000000,23.7207,23.8161,23.5105,23.5105,23024.56537702,0
+VIDI.US,D,20210128,000000,23.6779,23.9532,23.6779,23.7878,27428.844768143,0
+VIDI.US,D,20210129,000000,23.5008,23.5105,23.1038,23.2138,36219.930329934,0
+VIDI.US,D,20210201,000000,23.2975,23.5144,23.2975,23.4638,23002.980810577,0
+VIDI.US,D,20210202,000000,23.7781,23.7781,23.6584,23.7324,10991.683502606,0
+VIDI.US,D,20210203,000000,23.8306,23.9017,23.7781,23.8812,27446.317988598,0
+VIDI.US,D,20210204,000000,23.853,23.8909,23.7693,23.8589,30138.221775144,0
+VIDI.US,D,20210205,000000,24.0943,24.1498,23.9912,24.0826,8721.1926799706,0
+VIDI.US,D,20210208,000000,24.2276,24.2694,24.1313,24.2694,16477.246888934,0
+VIDI.US,D,20210209,000000,24.2898,24.4008,24.251,24.358,17147.396285203,0
+VIDI.US,D,20210210,000000,24.4757,24.4757,24.2237,24.2237,47662.834054873,0
+VIDI.US,D,20210211,000000,24.5574,24.5574,24.4377,24.5263,54378.717728523,0
+VIDI.US,D,20210212,000000,24.4855,24.5847,24.428,24.5847,8653.3554711458,0
+VIDI.US,D,20210216,000000,24.6595,24.6878,24.5661,24.5847,15684.784949482,0
+VIDI.US,D,20210217,000000,24.4105,24.5107,24.4105,24.5107,22153.98786377,0
+VIDI.US,D,20210218,000000,24.4105,24.5009,24.2588,24.4349,49164.503177493,0
+VIDI.US,D,20210219,000000,24.6975,24.7345,24.5934,24.6595,32273.03818013,0
+VIDI.US,D,20210222,000000,24.4855,24.6868,24.466,24.466,9438.6225551173,0
+VIDI.US,D,20210223,000000,24.4183,24.6878,24.4183,24.6304,19375.745811446,0
+VIDI.US,D,20210224,000000,24.5574,24.8356,24.5107,24.7841,27970.514602244,0
+VIDI.US,D,20210225,000000,24.9758,24.9758,24.3482,24.4183,83181.779893617,0
+VIDI.US,D,20210226,000000,24.3531,24.3531,24.0106,24.1137,24460.452963811,0
+VIDI.US,D,20210301,000000,24.4855,24.6683,24.4855,24.605,14656.948452137,0
+VIDI.US,D,20210302,000000,24.4689,24.5934,24.4474,24.538,18914.247224139,0
+VIDI.US,D,20210303,000000,24.6401,24.6975,24.5165,24.5292,11433.653196464,0
+VIDI.US,D,20210304,000000,24.5574,24.6683,24.1508,24.1731,6552.4576705731,0
+VIDI.US,D,20210305,000000,24.5661,24.5808,24.3531,24.5808,4019.8685411155,0
+VIDI.US,D,20210308,000000,24.391,24.5204,24.3726,24.3726,4178.1553617066,0
+VIDI.US,D,20210309,000000,24.6304,24.7714,24.5954,24.6595,7798.195505355,0
+VIDI.US,D,20210310,000000,24.7792,24.7977,24.7082,24.7618,11524.10280823,0
+VIDI.US,D,20210311,000000,24.9475,25.2423,24.9475,25.1693,18232.7916264,0
+VIDI.US,D,20210312,000000,25.0264,25.1879,24.966,25.1499,24525.206663144,0
+VIDI.US,D,20210315,000000,25.0945,25.2151,25.0584,25.2132,32644.087155671,0
+VIDI.US,D,20210316,000000,25.3075,25.3824,25.2151,25.3173,9720.2497553897,0
+VIDI.US,D,20210317,000000,25.1693,25.577,25.1693,25.4943,29398.179497056,0
+VIDI.US,D,20210318,000000,25.3912,25.5128,25.2628,25.2803,19210.264135374,0
+VIDI.US,D,20210319,000000,25.2151,25.3649,25.2151,25.3649,1744.2385359941,0
+VIDI.US,D,20210322,000000,25.3173,25.4204,25.3173,25.3464,13313.566150107,0
+VIDI.US,D,20210323,000000,24.969,25.0945,24.825,24.8746,38909.778443484,0
+VIDI.US,D,20210324,000000,24.8813,24.9651,24.6966,24.787,45604.077550692,0
+VIDI.US,D,20210325,000000,24.6771,24.9174,24.6499,24.9174,40642.710778008,0
+VIDI.US,D,20210326,000000,25.0847,25.29,25.002,25.29,17815.490008477,0
+VIDI.US,D,20210329,000000,25.2531,25.3912,25.2103,25.3912,16849.323700973,0
+VIDI.US,D,20210330,000000,25.2628,25.4661,25.2628,25.4214,24199.382493486,0
+VIDI.US,D,20210331,000000,25.3357,25.4107,25.3357,25.3873,7773.5274294187,0
+VIDI.US,D,20210401,000000,25.4204,26.0041,25.4204,25.5634,183967.31547726,0
+VIDI.US,D,20210405,000000,25.7453,25.9224,25.684,25.8154,51451.439384086,0
+VIDI.US,D,20210406,000000,25.652,25.7803,25.6432,25.684,80222.638617761,0
+VIDI.US,D,20210407,000000,25.7268,25.8475,25.6422,25.7463,66292.370569248,0
+VIDI.US,D,20210408,000000,25.9127,25.9584,25.829,25.9584,39617.957790155,0
+VIDI.US,D,20210409,000000,25.7356,25.7911,25.6704,25.7395,99717.6134629,0
+VIDI.US,D,20210412,000000,25.7259,25.7259,25.5313,25.6422,67090.999527685,0
+VIDI.US,D,20210413,000000,25.6928,25.7327,25.5965,25.6967,72967.140783004,0
+VIDI.US,D,20210414,000000,25.8193,25.8475,25.7259,25.7639,64128.774742337,0
+VIDI.US,D,20210415,000000,26.0041,26.1062,26.0041,26.0392,69340.933620372,0
+VIDI.US,D,20210416,000000,26.0615,26.2376,26.0615,26.1909,39149.264347366,0
+VIDI.US,D,20210419,000000,26.2649,26.3398,26.1355,26.2259,36515.947241169,0
+VIDI.US,D,20210420,000000,26.2095,26.2095,25.9428,26.0294,20306.965678041,0
+VIDI.US,D,20210421,000000,25.9867,26.2143,25.9867,26.2143,63911.901241396,0
+VIDI.US,D,20210422,000000,26.1433,26.1433,25.9623,26.0139,29376.594930611,0
+VIDI.US,D,20210423,000000,26.2376,26.3661,26.187,26.3661,57248.43722911,0
+VIDI.US,D,20210426,000000,26.4887,26.5344,26.4507,26.5344,41868.91971934,0
+VIDI.US,D,20210427,000000,26.4604,26.4604,26.3661,26.4186,37128.537793586,0
+VIDI.US,D,20210428,000000,26.4789,26.5752,26.4614,26.5665,25643.492772256,0
+VIDI.US,D,20210429,000000,26.5713,26.5713,26.3758,26.5159,7402.4784538772,0
+VIDI.US,D,20210430,000000,26.3019,26.3019,26.0518,26.0703,2688.820277054,0
+VIDI.US,D,20210503,000000,26.0976,26.1822,26.0976,26.153,3782.4383102289,0
+VIDI.US,D,20210504,000000,25.9224,25.9867,25.7911,25.8377,4803.0799520922,0
+VIDI.US,D,20210505,000000,26.0976,26.2007,26.0976,26.2007,4797.9407696055,0
+VIDI.US,D,20210506,000000,26.2921,26.4692,26.2921,26.4692,11227.058060497,0
+VIDI.US,D,20210507,000000,26.6637,26.8593,26.6637,26.8506,7355.1979749994,0
+VIDI.US,D,20210510,000000,26.8506,26.8506,26.692,26.7192,2193.4030853338,0
+VIDI.US,D,20210511,000000,26.2833,26.4235,26.2279,26.3661,14935.492142917,0
+VIDI.US,D,20210512,000000,26.0518,26.116,25.7453,25.8475,13618.833589819,0
+VIDI.US,D,20210513,000000,25.9399,26.0518,25.8748,26.0255,14688.811383554,0
+VIDI.US,D,20210514,000000,26.1257,26.2921,26.0888,26.2921,38230.37851874,0
+VIDI.US,D,20210517,000000,26.0139,26.1355,25.9769,26.0888,12946.628520555,0
+VIDI.US,D,20210518,000000,26.4604,26.4789,26.3855,26.4313,13000.076018417,0
+VIDI.US,D,20210519,000000,26.0333,26.2279,26.0333,26.153,20717.072440481,0
+VIDI.US,D,20210520,000000,26.2376,26.3583,26.1724,26.3495,14957.076709362,0
+VIDI.US,D,20210521,000000,26.2921,26.2921,26.0888,26.2279,7691.3005096311,0
+VIDI.US,D,20210524,000000,26.3942,26.4507,26.33,26.3797,28011.628062138,0
+VIDI.US,D,20210525,000000,26.4887,26.4887,26.3495,26.3778,9183.7191037758,0
+VIDI.US,D,20210526,000000,26.4313,26.5256,26.3991,26.4819,34959.802784188,0
+VIDI.US,D,20210527,000000,26.7017,26.7484,26.6326,26.7105,9950.485130795,0
+VIDI.US,D,20210528,000000,26.8593,26.8963,26.8224,26.8662,32913.380317975,0
+VIDI.US,D,20210601,000000,27.23,27.2854,27.1561,27.2067,14842.986858156,0
+VIDI.US,D,20210602,000000,27.2952,27.3799,27.2786,27.3331,20887.693299041,0
+VIDI.US,D,20210603,000000,27.2212,27.2495,27.1386,27.1561,19171.206348475,0
+VIDI.US,D,20210604,000000,27.4022,27.4022,27.2981,27.3799,28730.085773782,0
+VIDI.US,D,20210607,000000,27.4995,27.4995,27.3983,27.4694,18846.410015314,0
+VIDI.US,D,20210608,000000,27.3614,27.3983,27.2845,27.3341,19937.972375494,0
+VIDI.US,D,20210609,000000,27.3428,27.3701,27.193,27.2028,41785.664963056,0
+VIDI.US,D,20210610,000000,27.2592,27.3701,27.2495,27.3118,38189.265058846,0
+VIDI.US,D,20210611,000000,27.3428,27.3428,27.2125,27.2592,6465.0915682988,0
+VIDI.US,D,20210614,000000,27.2495,27.2864,27.2485,27.2485,7471.3434991993,0
+VIDI.US,D,20210615,000000,27.1171,27.1366,27.0238,27.1064,10710.056302333,0
+VIDI.US,D,20210616,000000,27.0617,27.1171,26.8078,26.8078,14978.661275806,0
+VIDI.US,D,20210617,000000,26.8078,26.8078,26.6375,26.6375,41063.095905422,0
+VIDI.US,D,20210618,000000,26.3933,26.402,26.2425,26.2659,11748.171164651,0
+VIDI.US,D,20210621,000000,26.4663,26.5811,26.4663,26.5577,7290.4442756666,0
+VIDI.US,D,20210622,000000,26.4303,26.5811,26.4225,26.5811,8435.4541337087,0
+VIDI.US,D,20210623,000000,26.6657,26.6657,26.5061,26.5061,7683.0778176524,0
+VIDI.US,D,20210624,000000,26.6287,26.7319,26.619,26.7319,26860.451185111,0
+VIDI.US,D,20210625,000000,26.835,26.8632,26.7699,26.8311,17167.95301515,0
+VIDI.US,D,20210628,000000,26.7319,26.7319,26.5723,26.618,15839.98826058,0
+VIDI.US,D,20210629,000000,26.5908,26.5908,26.5061,26.5674,20609.14960826,0
+VIDI.US,D,20210630,000000,26.5061,26.5061,26.4215,26.4468,6171.1303300582,0
+VIDI.US,D,20210701,000000,26.5061,26.5432,26.402,26.4964,103399.32379639,0
+VIDI.US,D,20210702,000000,26.5723,26.656,26.478,26.6239,54694.263533208,0
+VIDI.US,D,20210706,000000,26.2804,26.3271,26.1958,26.2989,25707.21863509,0
+VIDI.US,D,20210707,000000,26.3641,26.3641,26.1482,26.295,53182.316045615,0
+VIDI.US,D,20210708,000000,25.8193,25.9137,25.7239,25.8377,20232.961450232,0
+VIDI.US,D,20210709,000000,26.2143,26.2804,26.1773,26.2435,65754.812081136,0
+VIDI.US,D,20210712,000000,26.3184,26.3641,26.2804,26.3368,26035.098477744,0
+VIDI.US,D,20210713,000000,26.2892,26.2892,26.1482,26.1482,55734.434068522,0
+VIDI.US,D,20210714,000000,26.2989,26.3077,26.1296,26.2289,37416.332012842,0
+VIDI.US,D,20210715,000000,26.2425,26.2425,26.0498,26.153,22683.323659903,0
+VIDI.US,D,20210716,000000,26.1199,26.1296,25.9506,26.0353,23199.297581569,0
+VIDI.US,D,20210719,000000,25.4146,25.4427,25.217,25.4427,17924.440677196,0
+VIDI.US,D,20210720,000000,25.3017,25.6247,25.3017,25.6004,40167.850316235,0
+VIDI.US,D,20210721,000000,25.6218,25.9039,25.6218,25.8641,35133.50715224,0
+VIDI.US,D,20210722,000000,25.9886,26.0353,25.9234,25.972,65905.904046245,0
+VIDI.US,D,20210723,000000,25.9603,26.0168,25.9322,25.9837,25176.855002461,0
+VIDI.US,D,20210726,000000,26.0168,26.045,26.0168,26.0353,2772.0750333389,0
+VIDI.US,D,20210727,000000,25.8854,25.8942,25.7297,25.867,45809.644850161,0
+VIDI.US,D,20210728,000000,25.9477,26.1015,25.9477,26.0644,38502.755190536,0
+VIDI.US,D,20210729,000000,26.1676,26.2804,26.1296,26.224,23450.089686922,0
+VIDI.US,D,20210730,000000,26.1579,26.1861,25.9496,25.9944,24888.032946707,0
+VIDI.US,D,20210802,000000,26.2804,26.2804,26.045,26.0752,30391.069553491,0
+VIDI.US,D,20210803,000000,26.083,26.2143,25.9983,26.1812,40867.806970926,0
+VIDI.US,D,20210804,000000,26.2337,26.2425,26.1482,26.1482,18147.481197119,0
+VIDI.US,D,20210805,000000,26.224,26.224,26.0927,26.1082,66287.231386761,0
+VIDI.US,D,20210806,000000,26.0547,26.0547,25.8854,25.9516,21819.941002133,0
+VIDI.US,D,20210809,000000,25.8942,25.9857,25.8932,25.8932,32055.136842692,0
+VIDI.US,D,20210810,000000,25.9418,25.9789,25.829,25.9438,50628.142349713,0
+VIDI.US,D,20210811,000000,26.1015,26.1267,26.008,26.1015,17893.605582276,0
+VIDI.US,D,20210812,000000,26.1015,26.1296,26.0353,26.1296,45793.199466203,0
+VIDI.US,D,20210813,000000,26.1101,26.1676,26.0168,26.0168,34424.299969072,0
+VIDI.US,D,20210816,000000,25.8757,26.045,25.8757,26.0158,47989.686061029,0
+VIDI.US,D,20210817,000000,25.7639,25.7823,25.5741,25.7065,23861.224285859,0
+VIDI.US,D,20210818,000000,25.8105,25.829,25.6588,25.6684,31389.098792413,0
+VIDI.US,D,20210819,000000,25.1509,25.2462,25.1003,25.1986,33099.418723994,0
+VIDI.US,D,20210820,000000,25.0205,25.2074,25.0205,25.1986,8559.8223498875,0
+VIDI.US,D,20210823,000000,25.4097,25.6218,25.3494,25.5751,45164.163529827,0
+VIDI.US,D,20210824,000000,25.612,25.7346,25.6024,25.6801,34388.325691665,0
+VIDI.US,D,20210825,000000,25.7678,25.7725,25.7249,25.7346,24635.18516836,0
+VIDI.US,D,20210826,000000,25.7249,25.7249,25.5741,25.5838,8885.6465195458,0
+VIDI.US,D,20210827,000000,25.7444,25.9224,25.7444,25.9185,6968.7314519977,0
+VIDI.US,D,20210830,000000,25.9983,26.0527,25.9789,26.0031,27811.199945155,0
+VIDI.US,D,20210831,000000,26.045,26.153,25.9886,26.007,14096.777561084,0
+VIDI.US,D,20210901,000000,26.1773,26.2134,26.1394,26.1958,21370.776452793,0
+VIDI.US,D,20210902,000000,26.1958,26.2347,26.0927,26.1101,52044.501043054,0
+VIDI.US,D,20210903,000000,26.2892,26.3087,26.2425,26.3087,25926.147809026,0
+VIDI.US,D,20210907,000000,26.2337,26.2708,26.1676,26.2056,9737.7229758446,0
+VIDI.US,D,20210908,000000,26.0168,26.045,25.9137,25.9137,6762.1363160314,0
+VIDI.US,D,20210909,000000,25.9886,26.1394,25.9584,26.0644,35398.688968555,0
+VIDI.US,D,20210910,000000,26.1296,26.1296,25.9691,25.9691,35745.06986816,0
+VIDI.US,D,20210913,000000,26.1199,26.1199,26.0333,26.0927,22783.023800144,0
+VIDI.US,D,20210914,000000,26.0927,26.1861,25.9029,25.9555,14510.995669514,0
+VIDI.US,D,20210915,000000,25.9789,26.1015,25.9312,26.0927,41164.851718659,0
+VIDI.US,D,20210916,000000,25.8748,25.9127,25.7813,25.865,26797.753158774,0
+VIDI.US,D,20210917,000000,25.7336,25.7336,25.5352,25.6101,30386.958207502,0
+VIDI.US,D,20210920,000000,24.9028,24.9787,24.6956,24.8649,30035.43812541,0
+VIDI.US,D,20210921,000000,25.1762,25.1957,25.0721,25.0916,22870.389902419,0
+VIDI.US,D,20210922,000000,25.4885,25.5868,25.3843,25.3931,8891.8135385298,0
+VIDI.US,D,20210923,000000,25.6957,25.7716,25.6481,25.6675,27154.412423353,0
+VIDI.US,D,20210924,000000,25.4972,25.4972,25.4058,25.4126,24080.153459794,0
+VIDI.US,D,20210927,000000,25.4885,25.545,25.4885,25.5352,26875.868732572,0
+VIDI.US,D,20210928,000000,25.2618,25.2618,25.1762,25.1957,4608.8188540941,0
+VIDI.US,D,20210929,000000,25.2715,25.2803,25.0769,25.0916,32806.485322251,0
+VIDI.US,D,20210930,000000,25.3464,25.3464,25.1577,25.1577,12689.669396218,0
+VIDI.US,D,20211001,000000,25.2336,25.3552,25.0925,25.2715,81595.828178214,0
+VIDI.US,D,20211004,000000,25.1003,25.1003,24.9407,24.9797,49990.883721359,0
+VIDI.US,D,20211005,000000,25.2054,25.3552,25.2054,25.2336,43668.661426191,0
+VIDI.US,D,20211006,000000,24.9504,25.1674,24.9038,25.1383,92349.053613435,0
+VIDI.US,D,20211007,000000,25.3649,25.4593,25.3173,25.3367,41864.808373351,0
+VIDI.US,D,20211008,000000,25.3747,25.469,25.3269,25.4311,109297.04961816,0
+VIDI.US,D,20211011,000000,25.5634,25.5634,25.3367,25.3367,14086.49919611,0
+VIDI.US,D,20211012,000000,25.4788,25.4788,25.4126,25.4175,16549.195443748,0
+VIDI.US,D,20211013,000000,25.5819,25.6101,25.4408,25.6014,73668.125274193,0
+VIDI.US,D,20211014,000000,25.7716,25.7901,25.7143,25.7619,28139.079787809,0
+VIDI.US,D,20211015,000000,25.8368,25.9176,25.8368,25.8748,33012.05262172,0
+VIDI.US,D,20211018,000000,25.865,25.9312,25.8183,25.8465,18146.453360622,0
+VIDI.US,D,20211019,000000,25.9409,25.9944,25.9409,25.9691,47770.756887094,0
+VIDI.US,D,20211020,000000,26.0168,26.1579,26.0168,26.0947,20070.563283652,0
+VIDI.US,D,20211021,000000,25.9224,25.9973,25.8319,25.8465,41911.061015731,0
+VIDI.US,D,20211022,000000,25.9312,25.9312,25.8076,25.828,23708.076647755,0
+VIDI.US,D,20211025,000000,25.9603,26.0168,25.9312,26.007,33721.259804888,0
+VIDI.US,D,20211026,000000,26.0265,26.0265,25.8465,25.8748,42232.773839401,0
+VIDI.US,D,20211027,000000,25.8368,25.8368,25.7143,25.7229,32657.449030136,0
+VIDI.US,D,20211028,000000,25.6383,25.7239,25.6296,25.7055,36415.219264429,0
+VIDI.US,D,20211029,000000,25.6198,25.6198,25.4972,25.5546,45843.563454573,0
+VIDI.US,D,20211101,000000,25.6578,25.7522,25.6218,25.7522,16808.210241079,0
+VIDI.US,D,20211102,000000,25.5546,25.5546,25.4505,25.4593,18951.249338043,0
+VIDI.US,D,20211103,000000,25.5264,25.7143,25.507,25.7055,22500.368763375,0
+VIDI.US,D,20211104,000000,25.7143,25.7239,25.6101,25.7239,18708.67992467,0
+VIDI.US,D,20211105,000000,25.7143,25.7288,25.6101,25.7288,33005.885602736,0
+VIDI.US,D,20211108,000000,25.8757,25.8757,25.8183,25.8582,33850.767203554,0
+VIDI.US,D,20211109,000000,25.8183,25.8183,25.6957,25.7716,22864.222883435,0
+VIDI.US,D,20211110,000000,25.6957,25.6957,25.4126,25.4427,13778.148246907,0
+VIDI.US,D,20211111,000000,25.6014,25.6957,25.6014,25.6481,21005.894496236,0
+VIDI.US,D,20211112,000000,25.5916,25.7055,25.5595,25.7055,37096.674862169,0
+VIDI.US,D,20211115,000000,25.7434,25.7434,25.6014,25.6578,26239.637940716,0
+VIDI.US,D,20211116,000000,25.6101,25.6481,25.5264,25.5264,10476.737417435,0
+VIDI.US,D,20211117,000000,25.5001,25.5264,25.4029,25.4408,52715.67827582,0
+VIDI.US,D,20211118,000000,25.3931,25.3931,25.2482,25.3611,32890.767915033,0
+VIDI.US,D,20211119,000000,25.2715,25.2715,25.148,25.1762,14013.522804799,0
+VIDI.US,D,20211122,000000,25.2988,25.3318,25.2054,25.2054,28617.023759074,0
+VIDI.US,D,20211123,000000,25.2521,25.2618,25.11,25.2423,10743.974906745,0
+VIDI.US,D,20211124,000000,25.0721,25.1762,25.0439,25.1762,28288.116079924,0
+VIDI.US,D,20211126,000000,24.5622,24.5622,24.3268,24.391,6984.1489994579,0
+VIDI.US,D,20211129,000000,24.6663,24.6761,24.5243,24.5817,30682.975118737,0
+VIDI.US,D,20211130,000000,24.4961,24.572,24.2237,24.4212,59277.386474869,0
+VIDI.US,D,20211201,000000,24.7335,24.8084,24.2986,24.2986,90417.748834925,0
+VIDI.US,D,20211202,000000,24.5915,24.7325,24.5817,24.6663,44842.450706159,0
+VIDI.US,D,20211203,000000,24.8172,24.8172,24.5438,24.6003,39148.236510868,0
+VIDI.US,D,20211206,000000,24.7792,24.9028,24.7608,24.8833,28404.261604123,0
+VIDI.US,D,20211207,000000,25.1859,25.3173,25.1859,25.3173,16212.065072619,0
+VIDI.US,D,20211208,000000,25.3552,25.4214,25.3464,25.4214,19982.16934488,0
+VIDI.US,D,20211209,000000,25.3173,25.3173,25.2142,25.29,43318.169180596,0
+VIDI.US,D,20211210,000000,25.2715,25.3367,25.2142,25.3269,65922.349430203,0
+VIDI.US,D,20211213,000000,25.0623,25.0623,24.893,24.893,19468.251096207,0
+VIDI.US,D,20211214,000000,24.9213,24.931,24.7704,24.8366,24346.363112606,0
+VIDI.US,D,20211215,000000,24.8454,25.1664,24.752,25.0623,27520.322216407,0
+VIDI.US,D,20211216,000000,25.2988,25.3464,25.1674,25.2238,23453.173196413,0
+VIDI.US,D,20211217,000000,25.1654,25.2044,25.0584,25.0584,27862.591770023,0
+VIDI.US,D,20211220,000000,24.7773,24.894,24.7005,24.8356,38174.875347883,0
+VIDI.US,D,20211221,000000,25.0108,25.2336,25.0108,25.1266,97624.938354306,0
+VIDI.US,D,20211222,000000,25.1363,25.3299,25.1266,25.3299,47920.821015706,0
+VIDI.US,D,20211223,000000,25.4077,25.5342,25.4077,25.4953,15017.719062704,0
+VIDI.US,D,20211227,000000,25.5916,25.7473,25.5916,25.6889,23613.51569,0
+VIDI.US,D,20211228,000000,25.7764,25.7959,25.6792,25.7473,88870.854906421,0
+VIDI.US,D,20211229,000000,25.6987,25.8057,25.6987,25.757,24821.22357438,0
+VIDI.US,D,20211230,000000,25.8057,25.8144,25.7181,25.7181,9104.5756934802,0
+VIDI.US,D,20211231,000000,25.829,25.8719,25.7181,25.7181,21450.947699586,0
+VIDI.US,D,20220103,000000,25.9215,26.1734,25.8436,25.8825,213077.70075506,0
+VIDI.US,D,20220104,000000,25.9798,26.1005,25.9506,25.9603,41119.626912776,0
+VIDI.US,D,20220105,000000,26.1345,26.2124,25.7959,25.7959,45854.869656043,0
+VIDI.US,D,20220106,000000,25.9215,25.9652,25.7862,25.8338,46014.184313132,0
+VIDI.US,D,20220107,000000,25.8825,26.009,25.8533,25.9603,58042.954841558,0
+VIDI.US,D,20220110,000000,25.9117,25.9312,25.757,25.8728,32808.540995246,0
+VIDI.US,D,20220111,000000,25.9992,26.3476,25.9992,26.2902,29320.063923257,0
+VIDI.US,D,20220112,000000,26.5422,26.6317,26.513,26.6317,40625.237557553,0
+VIDI.US,D,20220113,000000,26.6297,26.6774,26.4741,26.4741,24867.47621676,0
+VIDI.US,D,20220114,000000,26.3388,26.4741,26.3194,26.4741,54881.329775725,0
+VIDI.US,D,20220118,000000,26.1831,26.2415,26.0488,26.0771,32967.855652334,0
+VIDI.US,D,20220119,000000,26.329,26.3778,26.1929,26.1929,12847.95621681,0
+VIDI.US,D,20220120,000000,26.2415,26.3388,25.9117,25.9117,20770.519938343,0
+VIDI.US,D,20220121,000000,25.8252,25.8533,25.6305,25.6305,38353.718898421,0
+VIDI.US,D,20220124,000000,25.1947,25.3299,24.7393,25.3299,26490.430046067,0
+VIDI.US,D,20220125,000000,25.1558,25.3591,24.9816,25.2238,24273.386721294,0
+VIDI.US,D,20220126,000000,25.5245,25.5536,25.0594,25.0974,57760.299804788,0
+VIDI.US,D,20220127,000000,25.2919,25.3396,24.9816,25.039,59352.418539175,0
+VIDI.US,D,20220128,000000,24.9621,25.2044,24.9038,25.1558,89309.741090786,0
+VIDI.US,D,20220131,000000,25.2628,25.6792,25.2628,25.5819,88755.737218718,0
+VIDI.US,D,20220201,000000,25.6792,25.8436,25.5819,25.7668,54400.302294968,0
+VIDI.US,D,20220202,000000,25.8922,25.9409,25.7959,25.9215,28112.356038877,0
+VIDI.US,D,20220203,000000,25.8115,25.8154,25.7181,25.7375,18762.127422532,0
+VIDI.US,D,20220204,000000,25.6987,25.8057,25.5819,25.6987,55671.736042184,0
+VIDI.US,D,20220207,000000,25.8631,26.009,25.8338,25.8922,26371.201012376,0
+VIDI.US,D,20220208,000000,26.0187,26.1831,25.9506,26.154,21961.782438766,0
+VIDI.US,D,20220209,000000,26.4352,26.5227,26.4059,26.4935,21235.102035143,0
+VIDI.US,D,20220210,000000,26.3583,26.6278,26.2804,26.329,8937.038344413,0
+VIDI.US,D,20220211,000000,26.4352,26.4741,25.9896,26.1053,24078.097786799,0
+VIDI.US,D,20220214,000000,25.9896,26.009,25.7764,25.8922,35949.609331131,0
+VIDI.US,D,20220215,000000,26.0674,26.261,26.0674,26.2513,43822.836900792,0
+VIDI.US,D,20220216,000000,26.2124,26.4546,26.1734,26.3194,67299.650336645,0
+VIDI.US,D,20220217,000000,26.154,26.1997,26.0187,26.046,27767.00297577,0
+VIDI.US,D,20220218,000000,26.0187,26.0771,25.8728,25.8922,18194.761675998,0
+VIDI.US,D,20220222,000000,25.6889,25.7862,25.505,25.611,52485.442900415,0
+VIDI.US,D,20220223,000000,25.8252,25.8728,25.4661,25.4759,38687.765760058,0
+VIDI.US,D,20220224,000000,24.5448,25.1363,24.5058,25.1266,36508.752385687,0
+VIDI.US,D,20220225,000000,25.3202,25.5459,25.2433,25.544,20718.100276979,0
+VIDI.US,D,20220228,000000,25.0974,25.2725,25.0205,25.1266,24881.865927723,0
+VIDI.US,D,20220301,000000,25.1071,25.1363,24.6615,24.7491,70006.971670651,0
+VIDI.US,D,20220302,000000,24.8649,25.0575,24.7676,25.0205,72438.832823369,0
+VIDI.US,D,20220303,000000,25.0877,25.0877,24.7257,24.8356,24670.13160927,0
+VIDI.US,D,20220304,000000,24.4484,24.4961,24.2928,24.4484,60946.592946557,0
+VIDI.US,D,20220307,000000,24.283,24.283,23.6341,23.7013,30829.955737857,0
+VIDI.US,D,20220308,000000,23.9444,24.2441,23.818,23.9824,59531.262089714,0
+VIDI.US,D,20220309,000000,24.3317,24.5983,24.2928,24.429,18016.945961957,0
+VIDI.US,D,20220310,000000,24.3025,24.4387,24.2811,24.3317,25774.028007418,0
+VIDI.US,D,20220311,000000,24.5739,24.6712,24.2159,24.2441,127489.75562116,0
+VIDI.US,D,20220314,000000,24.2928,24.4582,24.0311,24.0895,46294.783676907,0
+VIDI.US,D,20220315,000000,24.0408,24.2159,23.9435,24.1381,24142.851486132,0
+VIDI.US,D,20220316,000000,24.8386,25.1499,24.6731,25.1499,29813.425441983,0
+VIDI.US,D,20220317,000000,25.0623,25.2958,25.0526,25.218,17700.372320774,0
+VIDI.US,D,20220318,000000,25.2667,25.5366,25.2472,25.4321,8606.074992268,0
+VIDI.US,D,20220321,000000,25.4807,25.4968,25.2715,25.3931,17328.295508736,0
+VIDI.US,D,20220322,000000,25.6559,25.7143,25.5981,25.6948,10754.253271718,0
+VIDI.US,D,20220323,000000,25.4515,25.589,25.4515,25.4612,6540.1236326049,0
+VIDI.US,D,20220324,000000,25.5877,25.7336,25.5877,25.6753,5762.0514041149,0
+VIDI.US,D,20220325,000000,25.6753,25.8407,25.6753,25.7434,22297.884973398,0
+VIDI.US,D,20220328,000000,25.6948,25.7519,25.6171,25.7045,2497.6426885479,0
+VIDI.US,D,20220329,000000,26.0255,26.0741,25.8407,25.9963,13732.923441023,0
+VIDI.US,D,20220330,000000,25.9867,26.1082,25.9769,26.0547,28934.625236753,0
+VIDI.US,D,20220331,000000,25.8699,25.899,25.6169,25.7143,27603.576972691,0
+VIDI.US,D,20220401,000000,26.0255,26.0255,25.8602,26.0158,42631.57440037,0
+VIDI.US,D,20220404,000000,26.0547,26.2104,26.0353,26.1228,77694.160834293,0
+VIDI.US,D,20220405,000000,26.0746,26.0897,25.8018,25.8309,44917.482770465,0
+VIDI.US,D,20220406,000000,25.6071,25.6753,25.4321,25.5391,28892.483940362,0
+VIDI.US,D,20220407,000000,25.5196,25.578,25.3153,25.4612,21536.258128865,0
+VIDI.US,D,20220408,000000,25.578,25.7725,25.5391,25.6461,35066.697779913,0
+VIDI.US,D,20220411,000000,25.5196,25.5391,25.4224,25.4224,38620.956387731,0
+VIDI.US,D,20220412,000000,25.5294,25.5488,25.2861,25.3056,16228.510456577,0
+VIDI.US,D,20220413,000000,25.4905,25.6461,25.4612,25.5877,16584.141884658,0
+VIDI.US,D,20220414,000000,25.5294,25.5974,25.4759,25.5196,41177.185756627,0
+VIDI.US,D,20220418,000000,25.3931,25.4905,25.3651,25.4085,12257.978067334,0
+VIDI.US,D,20220419,000000,25.4321,25.5098,25.4029,25.471,23229.104839992,0
+VIDI.US,D,20220420,000000,25.6169,25.6266,25.5294,25.6266,16015.748301627,0
+VIDI.US,D,20220421,000000,25.6559,25.6559,25.1402,25.2667,28146.27464329,0
+VIDI.US,D,20220422,000000,25.1986,25.1986,24.8483,24.8483,16023.970993605,0
+VIDI.US,D,20220425,000000,24.4786,24.605,24.323,24.5564,17562.642230131,0
+VIDI.US,D,20220426,000000,24.3813,24.382,24.0505,24.0505,38463.697403637,0
+VIDI.US,D,20220427,000000,24.1186,24.312,24.0408,24.2062,26563.406437379,0
+VIDI.US,D,20220428,000000,24.3424,24.5272,24.2159,24.4689,74311.550921532,0
+VIDI.US,D,20220429,000000,24.6538,24.7218,24.2437,24.2437,18134.119322654,0
+VIDI.US,D,20220502,000000,24.1283,24.245,23.8851,24.07,31687.171376643,0
+VIDI.US,D,20220503,000000,24.3424,24.4786,24.324,24.4396,19912.276463061,0
+VIDI.US,D,20220504,000000,24.3424,24.7996,24.2256,24.7315,40527.593090305,0
+VIDI.US,D,20220505,000000,24.391,24.391,23.7927,23.9143,63075.242332558,0
+VIDI.US,D,20220506,000000,23.7587,23.8948,23.6613,23.7489,29879.206977813,0
+VIDI.US,D,20220509,000000,23.3209,23.3695,23.0874,23.0971,16616.004816076,0
+VIDI.US,D,20220510,000000,23.457,23.457,23.0874,23.1749,38787.465900301,0
+VIDI.US,D,20220511,000000,23.2916,23.457,23.0192,23.0305,74715.490664988,0
+VIDI.US,D,20220512,000000,22.8441,22.9997,22.7663,22.9317,61431.731773304,0
+VIDI.US,D,20220513,000000,23.2333,23.5445,23.2333,23.4473,35271.237242884,0
+VIDI.US,D,20220516,000000,23.3986,23.6029,23.3209,23.5933,80610.132977261,0
+VIDI.US,D,20220517,000000,23.8851,24.0311,23.7976,23.9727,79582.296479916,0
+VIDI.US,D,20220518,000000,23.8754,23.89,23.4473,23.4774,80142.467370969,0
+VIDI.US,D,20220519,000000,23.5154,23.8821,23.5154,23.7003,35724.513138213,0
+VIDI.US,D,20220520,000000,23.9532,23.9532,23.5738,23.8267,65690.058381803,0
+VIDI.US,D,20220523,000000,24.1478,24.2937,24.1478,24.2159,49137.779428563,0
+VIDI.US,D,20220524,000000,24.0992,24.1867,23.9824,24.1283,20248.378997692,0
+VIDI.US,D,20220525,000000,24.0797,24.2354,24.0116,24.177,27828.67316561,0
+VIDI.US,D,20220526,000000,24.2742,24.5175,24.2742,24.4786,19199.985770401,0
+VIDI.US,D,20220527,000000,24.644,24.7413,24.5954,24.6634,46329.730117817,0
+VIDI.US,D,20220531,000000,24.7704,24.7893,24.6538,24.6538,10574.381884683,0
+VIDI.US,D,20220601,000000,24.858,24.858,24.4884,24.5547,9040.8498306448,0
+VIDI.US,D,20220602,000000,24.751,24.9264,24.6489,24.9067,26890.258443535,0
+VIDI.US,D,20220603,000000,24.751,24.751,24.6158,24.6779,8637.9379236857,0
+VIDI.US,D,20220606,000000,24.858,24.8872,24.5759,24.6634,10678.193370915,0
+VIDI.US,D,20220607,000000,24.4884,24.7121,24.4884,24.7024,9581.4918282482,0
+VIDI.US,D,20220608,000000,24.537,24.5547,24.2986,24.3813,105839.40764109,0
+VIDI.US,D,20220609,000000,24.2451,24.2451,23.9241,23.9338,64847.23245398,0
+VIDI.US,D,20220610,000000,23.5252,23.5884,23.35,23.3986,22061.482579009,0
+VIDI.US,D,20220613,000000,22.8538,22.9608,22.6496,22.6592,65635.583047444,0
+VIDI.US,D,20220614,000000,22.7591,22.9587,22.4696,22.6493,112980.83813501,0
+VIDI.US,D,20220615,000000,22.8789,23.127,22.6293,22.9787,57333.933456037,0
+VIDI.US,D,20220616,000000,22.4995,22.6193,22.3199,22.4297,107079.24281098,0
+VIDI.US,D,20220617,000000,22.4297,22.5244,22.26,22.3099,19972.857914644,0
+VIDI.US,D,20220621,000000,22.6692,22.6692,22.5295,22.5901,33660.43165632,0
+VIDI.US,D,20220622,000000,22.25,22.4096,22.23,22.24,22593.562950744,0
+VIDI.US,D,20220623,000000,22.1302,22.1502,21.8806,22.0304,61562.525182862,0
+VIDI.US,D,20220624,000000,22.1801,22.4097,22.1801,22.4097,32819.922663473,0
+VIDI.US,D,20220627,000000,22.5195,22.6492,22.5095,22.5095,14426.901079841,0
+VIDI.US,D,20220628,000000,22.8289,22.8289,22.4978,22.4978,9107.3507198692,0
+VIDI.US,D,20220629,000000,22.4696,22.4696,22.2999,22.3099,38643.377699729,0
+VIDI.US,D,20220630,000000,21.9805,22.2698,21.9805,22.2101,32802.892087933,0
+VIDI.US,D,20220701,000000,21.9106,22.1601,21.8654,22.1601,233116.52159412,0
+VIDI.US,D,20220705,000000,21.5213,21.6511,21.4215,21.5712,163709.91367706,0
+VIDI.US,D,20220706,000000,21.3915,21.4814,21.2668,21.3915,25023.926260215,0
+VIDI.US,D,20220707,000000,21.661,21.8806,21.661,21.8806,96759.715832063,0
+VIDI.US,D,20220708,000000,21.9306,22.0404,21.8507,21.9605,61841.025182876,0
+VIDI.US,D,20220711,000000,21.6411,21.7209,21.5512,21.5512,28892.872303569,0
+VIDI.US,D,20220712,000000,21.5612,21.661,21.4714,21.5712,46012.607915916,0
+VIDI.US,D,20220713,000000,21.2917,21.611,21.2917,21.5013,31989.431656238,0
+VIDI.US,D,20220714,000000,21.0621,21.2218,20.9723,21.1819,24468.92985731,0
+VIDI.US,D,20220715,000000,21.3117,21.3914,21.152,21.3616,67952.998204757,0
+VIDI.US,D,20220718,000000,21.661,21.8207,21.5013,21.5413,32827.937051963,0
+VIDI.US,D,20220719,000000,21.9106,22.0602,21.9006,21.9705,40093.982016346,0
+VIDI.US,D,20220720,000000,22.0304,22.0404,21.8806,21.9306,70573.703240856,0
+VIDI.US,D,20220721,000000,21.8806,22.0578,21.8307,22.0578,18409.050360611,0
+VIDI.US,D,20220722,000000,22.0903,22.1102,21.9206,21.9605,34553.034174349,0
+VIDI.US,D,20220725,000000,22.1502,22.2101,22.1102,22.2101,45430.562951859,0
+VIDI.US,D,20220726,000000,22.1202,22.17,21.9705,21.9805,103555.91727124,0
+VIDI.US,D,20220727,000000,22.0903,22.4595,22.0903,22.3997,24782.492806966,0
+VIDI.US,D,20220728,000000,22.4396,22.5309,22.26,22.4796,18953.026979343,0
+VIDI.US,D,20220729,000000,22.4496,22.6592,22.4496,22.6493,49179.293167869,0
+VIDI.US,D,20220801,000000,22.6892,22.6892,22.4496,22.5395,59557.926261901,0
+VIDI.US,D,20220802,000000,22.5694,22.5694,22.2704,22.275,31364.30935405,0
+VIDI.US,D,20220803,000000,22.3997,22.4396,22.304,22.4396,33977.000001659,0
+VIDI.US,D,20220804,000000,22.4097,22.5694,22.3698,22.4596,129934.2751862,0
+VIDI.US,D,20220805,000000,22.3398,22.5794,22.3398,22.4896,85054.701443002,0
+VIDI.US,D,20220808,000000,22.6992,22.6992,22.5895,22.6194,15290.451439596,0
+VIDI.US,D,20220809,000000,22.6393,22.6792,22.5308,22.5844,18636.458634004,0
+VIDI.US,D,20220810,000000,22.8689,23.0785,22.8689,23.0585,65215.082736998,0
+VIDI.US,D,20220811,000000,23.2881,23.2881,23.0386,23.0386,60349.347125249,0
+VIDI.US,D,20220812,000000,23.0885,23.348,23.0784,23.2182,49409.706836945,0
+VIDI.US,D,20220815,000000,22.9188,22.9377,22.814,22.8489,8986.133093964,0
+VIDI.US,D,20220816,000000,22.8689,23.0186,22.8689,23.0186,19987.884893062,0
+VIDI.US,D,20220817,000000,22.7391,22.8838,22.7042,22.8289,29935.744605778,0
+VIDI.US,D,20220818,000000,22.7491,22.8389,22.6592,22.6992,28035.332735182,0
+VIDI.US,D,20220819,000000,22.6493,22.6493,22.4697,22.5794,53760.517988237,0
+VIDI.US,D,20220822,000000,22.2899,22.3498,22.2101,22.24,24564.100720624,0
+VIDI.US,D,20220823,000000,22.3598,22.5994,22.3598,22.4297,88823.467630237,0
+VIDI.US,D,20220824,000000,22.3398,22.4696,22.3398,22.3698,29351.696044599,0
+VIDI.US,D,20220825,000000,22.5095,22.6992,22.4995,22.6592,29634.203238857,0
+VIDI.US,D,20220826,000000,22.7391,22.7391,22.2699,22.3099,47477.23741239,0
+VIDI.US,D,20220829,000000,22.26,22.3298,22.22,22.3099,52233.776980968,0
+VIDI.US,D,20220830,000000,22.35,22.35,22.0004,22.0703,12280.04676319,0
+VIDI.US,D,20220831,000000,22.0803,22.0803,21.9506,22.0004,17152.794964866,0
+VIDI.US,D,20220901,000000,21.7808,21.7808,21.6011,21.7708,16629.85611592,0
+VIDI.US,D,20220902,000000,21.7708,21.9655,21.6176,21.6345,10335.5557559,0
+VIDI.US,D,20220906,000000,21.7209,21.7209,21.4115,21.4514,15587.985612272,0
+VIDI.US,D,20220907,000000,21.3217,21.7209,21.3217,21.6411,26509.593526474,0
+VIDI.US,D,20220908,000000,21.3117,21.7309,21.3117,21.5213,12857.082734441,0
+VIDI.US,D,20220909,000000,21.8507,22.0204,21.8507,21.9705,11215.134892634,0
+VIDI.US,D,20220912,000000,22.0404,22.4297,22.0404,22.24,28859.81295105,0
+VIDI.US,D,20220913,000000,21.9,22.015,21.5501,21.65,23103,0
+VIDI.US,D,20220914,000000,21.58,21.96,21.58,21.68,42377,0
+VIDI.US,D,20220915,000000,21.73,21.81,21.44,21.45,41504,0
+VIDI.US,D,20220916,000000,21.17,21.45,21.17,21.43,54994,0
+VIDI.US,D,20220919,000000,20.986,21.3604,20.986,21.33,8268,0
+VIDI.US,D,20220920,000000,21.05,21.0528,20.936,21.0449,7258,0
+VIDI.US,D,20220921,000000,20.99,21.12,20.5305,20.65,361654,0
+VIDI.US,D,20220922,000000,20.76,20.85,20.56,20.8,111333,0
+VIDI.US,D,20220923,000000,20.19,20.19,19.83,19.9811,23837,0
+VIDI.US,D,20220926,000000,19.67,19.72,19.38,19.5203,5069,0
+VIDI.US,D,20220927,000000,19.66,19.7,19.38,19.4596,21199,0
+VIDI.US,D,20220928,000000,19.26,19.81,19.105,19.7213,88214,0
+VIDI.US,D,20220929,000000,19.33,19.33,19.13,19.295,10979,0
+VIDI.US,D,20220930,000000,19.23,19.43,19.21,19.23,28683,0
+VIDI.US,D,20221003,000000,19.5,19.97,19.425,19.68,191761,0
+VIDI.US,D,20221004,000000,20.28,20.51,20.2701,20.34,99264,0
+VIDI.US,D,20221005,000000,20.04,20.25,19.96,20.1679,47033,0
+VIDI.US,D,20221006,000000,19.97,20.09,19.87,19.93,111774,0
+VIDI.US,D,20221007,000000,19.77,19.88,19.67,19.69,51906,0
+VIDI.US,D,20221010,000000,19.61,19.78,19.51,19.6,40423,0
+VIDI.US,D,20221011,000000,19.4,19.77,19.3716,19.3865,39860,0
+VIDI.US,D,20221012,000000,19.32,19.57,19.225,19.3,51907,0
+VIDI.US,D,20221013,000000,18.99,19.94,18.99,19.7,61244,0
+VIDI.US,D,20221014,000000,19.64,19.68,19.32,19.33,22804,0
+VIDI.US,D,20221017,000000,19.895,20.1,19.86,19.86,40264,0
+VIDI.US,D,20221018,000000,20.04,20.09,19.9,19.96,37371,0
+VIDI.US,D,20221019,000000,19.72,19.9,19.67,19.67,62706,0
+VIDI.US,D,20221020,000000,19.74,20,19.74,19.77,62321,0
+VIDI.US,D,20221021,000000,19.54,19.995,19.54,19.93,141458,0
+VIDI.US,D,20221024,000000,19.67,19.83,19.58,19.63,37284,0
+VIDI.US,D,20221025,000000,19.68,19.99,19.68,19.93,36426,0
+VIDI.US,D,20221026,000000,19.95,20.46,19.95,20.08,145990,0
+VIDI.US,D,20221027,000000,20.05,20.295,20.035,20.06,43656,0
+VIDI.US,D,20221028,000000,19.96,20.14,19.95,20.07,28887,0
+VIDI.US,D,20221031,000000,19.87,20.0499,19.85,19.95,21782,0
+VIDI.US,D,20221101,000000,20.265,20.37,20.17,20.18,29384,0
+VIDI.US,D,20221102,000000,20.24,20.454,20,20,21245,0
+VIDI.US,D,20221103,000000,19.78,20.345,19.78,20,248528,0
+VIDI.US,D,20221104,000000,20.52,20.95,20.52,20.87,170096,0
+VIDI.US,D,20221107,000000,20.87,21.05,20.79,20.89,28290,0
+VIDI.US,D,20221108,000000,20.98,21.2,20.9398,21.065,18453,0
+VIDI.US,D,20221109,000000,20.96,21.16,20.77,20.8,39616,0
+VIDI.US,D,20221110,000000,21.55,21.6353,21.32,21.53,26670,0
+VIDI.US,D,20221111,000000,21.77,22.11,21.77,22,31631,0
+VIDI.US,D,20221114,000000,21.93,22.13,21.9201,21.97,13012,0
+VIDI.US,D,20221115,000000,22.09,22.13,21.79,21.9,36430,0
+VIDI.US,D,20221116,000000,21.75,21.76,21.6119,21.74,35482,0
+VIDI.US,D,20221117,000000,21.41,21.6,21.3501,21.56,25047,0
+VIDI.US,D,20221118,000000,21.5,21.5799,21.46,21.57,41144,0
+VIDI.US,D,20221121,000000,21.4,21.44,21.27,21.406,16449,0
+VIDI.US,D,20221122,000000,21.56,21.7099,21.56,21.65,11518,0
+VIDI.US,D,20221123,000000,21.74,21.91,21.74,21.83,10474,0
+VIDI.US,D,20221125,000000,21.93,22.04,21.93,22.0308,1869,0
+VIDI.US,D,20221128,000000,21.81,21.96,21.67,21.6801,25620,0
+VIDI.US,D,20221129,000000,22.03,22.16,21.9695,22.08,21891,0
+VIDI.US,D,20221130,000000,22.2021,22.5383,22.13,22.47,26085,0
+VIDI.US,D,20221201,000000,22.46,22.58,22.46,22.515,14839,0
+VIDI.US,D,20221202,000000,22.4116,22.5481,22.37,22.5,29501,0
+VIDI.US,D,20221205,000000,22.45,22.45,22.12,22.1952,23136,0
+VIDI.US,D,20221206,000000,22.2,22.23,22.05,22.1,29304,0
+VIDI.US,D,20221207,000000,22.1105,22.1799,22,22.03,43964,0
+VIDI.US,D,20221208,000000,22.15,22.2999,22.14,22.14,27303,0
+VIDI.US,D,20221209,000000,22.275,22.33,22.2098,22.2098,48215,0
+VIDI.US,D,20221212,000000,22.07,22.18,22.01,22.18,12654,0
+VIDI.US,D,20221213,000000,22.56,22.61,22.31,22.39,40611,0
+VIDI.US,D,20221214,000000,22.3444,22.49,22.1401,22.39,23371,0
+VIDI.US,D,20221215,000000,22.0417,22.0417,21.81,21.8977,33471,0
+VIDI.US,D,20221216,000000,21.35,21.355,21.25,21.3335,26665,0
+VIDI.US,D,20221219,000000,21.41,21.41,21.2204,21.32,27447,0
+VIDI.US,D,20221220,000000,21.35,21.5305,21.35,21.38,113973,0
+VIDI.US,D,20221221,000000,21.5644,21.68,21.5,21.68,41549,0
+VIDI.US,D,20221222,000000,21.59,21.59,21.34,21.52,37442,0
+VIDI.US,D,20221223,000000,21.56,21.6327,21.56,21.62,1931,0
+VIDI.US,D,20221227,000000,21.78,21.85,21.73,21.81,8494,0
+VIDI.US,D,20221228,000000,21.83,21.83,21.44,21.53,81703,0
+VIDI.US,D,20221229,000000,21.84,21.97,21.7901,21.82,74171,0
+VIDI.US,D,20221230,000000,21.7814,21.7814,21.53,21.61,50606,0
+VIDI.US,D,20230103,000000,21.79,21.79,21.52,21.6,133059,0
+VIDI.US,D,20230104,000000,21.89,21.9841,21.8351,21.94,33269,0
+VIDI.US,D,20230105,000000,21.78,21.93,21.78,21.86,44581,0
+VIDI.US,D,20230106,000000,22.1885,22.5,22.14,22.4,47671,0
+VIDI.US,D,20230109,000000,22.56,22.67,22.42,22.48,64932,0
+VIDI.US,D,20230110,000000,22.4805,22.62,22.39,22.54,57567,0
+VIDI.US,D,20230111,000000,22.58,22.7599,22.58,22.67,62281,0
+VIDI.US,D,20230112,000000,22.76,22.9588,22.76,22.88,31695,0
+VIDI.US,D,20230113,000000,22.78,22.95,22.78,22.95,40785,0
+VIDI.US,D,20230117,000000,22.95,22.95,22.83,22.85,35293,0
+VIDI.US,D,20230118,000000,23.08,23.095,22.76,22.76,31064,0
+VIDI.US,D,20230119,000000,22.85,22.8738,22.77,22.82,27211,0
+VIDI.US,D,20230120,000000,22.9,23.17,22.82,23.17,38273,0
+VIDI.US,D,20230123,000000,23.1,23.34,23.1,23.23,40917,0
+VIDI.US,D,20230124,000000,23.08,23.3,23.08,23.25,28436,0
+VIDI.US,D,20230125,000000,23.14,23.3579,23.11,23.3,10617,0
+VIDI.US,D,20230126,000000,23.43,23.45,23.31,23.4449,34404,0
+VIDI.US,D,20230127,000000,23.39,23.48,23.35,23.44,39353,0
+VIDI.US,D,20230130,000000,23.16,23.27,23.13,23.13,21930,0
+VIDI.US,D,20230131,000000,23.13,23.44,23.04,23.26,16847,0
+VIDI.US,D,20230201,000000,23.39,23.75,23.21,23.51,24646,0
+VIDI.US,D,20230202,000000,23.49,23.5999,23.43,23.53,20800,0
+VIDI.US,D,20230203,000000,23.22,23.36,23.11,23.11,17218,0
+VIDI.US,D,20230206,000000,22.88,22.89,22.75,22.89,12344,0
+VIDI.US,D,20230207,000000,22.93,22.97,22.754,22.96,20349,0
+VIDI.US,D,20230208,000000,23.08,23.08,22.92,22.98,19772,0
+VIDI.US,D,20230209,000000,23.1699,23.1699,22.9,22.94,38447,0
+VIDI.US,D,20230210,000000,22.77,22.85,22.74,22.85,8872,0
+VIDI.US,D,20230213,000000,22.8,23.02,22.79,22.97,10071,0
+VIDI.US,D,20230214,000000,22.95,23.15,22.94,22.98,30318,0
+VIDI.US,D,20230215,000000,22.76,22.98,22.76,22.94,14882,0
+VIDI.US,D,20230216,000000,22.83,23.1099,22.83,22.9686,7723,0
+VIDI.US,D,20230217,000000,22.89,23,22.87,23,33603,0
+VIDI.US,D,20230221,000000,22.93,22.93,22.73,22.73,14819,0
+VIDI.US,D,20230222,000000,22.77,22.82,22.6395,22.67,22830,0
+VIDI.US,D,20230223,000000,22.8001,22.8069,22.62,22.8069,16109,0
+VIDI.US,D,20230224,000000,22.46,22.49,22.41,22.48,18182,0
+VIDI.US,D,20230227,000000,22.63,22.667,22.55,22.5973,17950,0
+VIDI.US,D,20230228,000000,22.63,22.6717,22.56,22.56,11996,0
+VIDI.US,D,20230301,000000,22.89,22.8999,22.7,22.87,19438,0
+VIDI.US,D,20230302,000000,22.73,22.93,22.73,22.88,16360,0
+VIDI.US,D,20230303,000000,23.15,23.2,23.1,23.2,12879,0
+VIDI.US,D,20230306,000000,23.13,23.205,23.06,23.06,9364,0
+VIDI.US,D,20230307,000000,22.86,22.91,22.66,22.66,29628,0
+VIDI.US,D,20230308,000000,22.82,22.91,22.71,22.76,19365,0
+VIDI.US,D,20230309,000000,22.7,22.7,22.43,22.43,18619,0
+VIDI.US,D,20230310,000000,22.44,22.6,22.285,22.285,12893,0
+VIDI.US,D,20230313,000000,22.03,22.2184,22.03,22.08,14527,0
+VIDI.US,D,20230314,000000,22.15,22.23,22.11,22.19,31234,0
+VIDI.US,D,20230315,000000,21.59,21.7,21.48,21.6494,9348,0
+VIDI.US,D,20230316,000000,21.44,21.93,21.44,21.9068,19988,0
+VIDI.US,D,20230317,000000,21.695,21.84,21.69,21.7546,10282,0
+VIDI.US,D,20230320,000000,21.76,21.9499,21.74,21.89,35743,0
+VIDI.US,D,20230321,000000,22.1962,22.24,22.1001,22.184,17077,0
+VIDI.US,D,20230322,000000,22.2764,22.57,22.1567,22.1567,39058,0
+VIDI.US,D,20230323,000000,22.39,22.49,22.0801,22.1974,10183,0
+VIDI.US,D,20230324,000000,22.04,22.1399,22.04,22.0988,9401,0
+VIDI.US,D,20230327,000000,22.1999,22.255,22.14,22.255,8161,0
+VIDI.US,D,20230328,000000,22.31,22.4409,22.29,22.39,29045,0
+VIDI.US,D,20230329,000000,22.5,22.6,22.47,22.53,31835,0
+VIDI.US,D,20230330,000000,22.85,22.85,22.7201,22.805,20722,0
+VIDI.US,D,20230331,000000,22.82,22.8501,22.79,22.8501,1557,0
+VIDI.US,D,20230403,000000,22.92,23.1,22.8805,23.09,116239,0
+VIDI.US,D,20230404,000000,23.11,23.11,22.9401,22.9833,23959,0
+VIDI.US,D,20230405,000000,22.75,22.83,22.66,22.83,43865,0
+VIDI.US,D,20230406,000000,22.66,22.89,22.65,22.78,32174,0
+VIDI.US,D,20230410,000000,22.52,22.8323,22.52,22.78,10862,0
+VIDI.US,D,20230411,000000,23.0469,23.13,23.03,23.1049,26088,0
+VIDI.US,D,20230412,000000,23.29,23.34,23.12,23.1805,28213,0
+VIDI.US,D,20230413,000000,23.41,23.48,23.41,23.475,30378,0
+VIDI.US,D,20230414,000000,23.37,23.44,23.3212,23.44,17865,0
+VIDI.US,D,20230417,000000,23.35,23.4,23.32,23.3798,34027,0
+VIDI.US,D,20230418,000000,23.45,23.48,23.41,23.4647,19048,0
+VIDI.US,D,20230419,000000,23.3379,23.38,23.28,23.32,44020,0
+VIDI.US,D,20230420,000000,23.26,23.2883,23.16,23.2002,22921,0
+VIDI.US,D,20230421,000000,23.05,23.12,22.98,23.105,17816,0
+VIDI.US,D,20230424,000000,23.17,23.18,23.089,23.1154,10303,0
+VIDI.US,D,20230425,000000,22.81,22.82,22.6301,22.6371,23245,0
+VIDI.US,D,20230426,000000,22.88,22.88,22.7101,22.7268,11381,0
+VIDI.US,D,20230427,000000,22.93,23.0599,22.91,23.035,4903,0
+VIDI.US,D,20230428,000000,23.09,23.1333,23.0001,23.11,11280,0
+VIDI.US,D,20230501,000000,23.08,23.1599,23.05,23.06,25007,0
+VIDI.US,D,20230502,000000,22.89,22.89,22.73,22.82,9966,0
+VIDI.US,D,20230503,000000,22.85,22.9425,22.79,22.8545,12025,0
+VIDI.US,D,20230504,000000,22.83,22.8314,22.7,22.8257,10871,0
+VIDI.US,D,20230505,000000,22.97,23.1715,22.97,23.1715,15445,0
+VIDI.US,D,20230508,000000,23.21,23.27,23.1718,23.225,18369,0
+VIDI.US,D,20230509,000000,22.99,23.18,22.99,23.09,30898,0
+VIDI.US,D,20230510,000000,23.16,23.16,22.94,23.09,12415,0
+VIDI.US,D,20230511,000000,22.76,22.875,22.76,22.875,15823,0
+VIDI.US,D,20230512,000000,22.87,22.87,22.65,22.72,36587,0
+VIDI.US,D,20230515,000000,22.8903,22.97,22.8903,22.94,11314,0
+VIDI.US,D,20230516,000000,22.79,22.79,22.7,22.7149,20214,0
+VIDI.US,D,20230517,000000,22.74,22.83,22.7,22.8078,33041,0
+VIDI.US,D,20230518,000000,22.81,22.8451,22.72,22.8451,7477,0
+VIDI.US,D,20230519,000000,22.8999,22.93,22.82,22.8794,19954,0
+VIDI.US,D,20230522,000000,22.92,23.15,22.8612,22.96,95410,0
+VIDI.US,D,20230523,000000,22.77,22.79,22.64,22.6452,14596,0
+VIDI.US,D,20230524,000000,22.53,22.53,22.3858,22.395,19411,0
+VIDI.US,D,20230525,000000,22.36,22.36,22.28,22.29,24010,0
+VIDI.US,D,20230526,000000,22.5,22.59,22.48,22.5396,6728,0
+VIDI.US,D,20230530,000000,22.49,22.49,22.32,22.4,33849,0
+VIDI.US,D,20230531,000000,21.95,22.14,21.95,22.12,18234,0
+VIDI.US,D,20230601,000000,22.19,22.42,22.19,22.3549,13702,0
+VIDI.US,D,20230602,000000,22.81,22.87,22.8023,22.8438,6601,0
+VIDI.US,D,20230605,000000,22.8354,22.88,22.835,22.835,5088,0
+VIDI.US,D,20230606,000000,22.79,23.02,22.78,22.99,13225,0
+VIDI.US,D,20230607,000000,23.1,23.1,22.94,23.04,13660,0
+VIDI.US,D,20230608,000000,23.19,23.28,23.18,23.245,3105,0
+VIDI.US,D,20230609,000000,23.29,23.395,23.27,23.325,6686,0
+VIDI.US,D,20230612,000000,23.33,23.39,23.25,23.355,15342,0
+VIDI.US,D,20230613,000000,23.16,23.1812,23.0401,23.115,7867,0
+VIDI.US,D,20230614,000000,23.14,23.36,23.0839,23.18,22965,0
+VIDI.US,D,20230615,000000,23.34,23.55,23.32,23.5356,107064,0
+VIDI.US,D,20230616,000000,23.59,23.59,23.3813,23.4376,13140,0
+VIDI.US,D,20230620,000000,23.17,23.17,23.0075,23.055,19857,0
+VIDI.US,D,20230621,000000,23.025,23.16,23.025,23.11,11326,0
+VIDI.US,D,20230622,000000,22.9671,22.9671,22.9,22.955,8721,0
+VIDI.US,D,20230623,000000,22.54,22.6573,22.54,22.6149,4577,0
+VIDI.US,D,20230626,000000,22.63,22.7,22.6201,22.6323,6555,0
+VIDI.US,D,20230627,000000,22.6987,22.7758,22.63,22.735,17217,0
+VIDI.US,D,20230628,000000,22.5301,22.66,22.5301,22.62,14272,0
+VIDI.US,D,20230629,000000,22.6599,22.6899,22.61,22.6451,3973,0
+VIDI.US,D,20230630,000000,22.735,22.9799,22.56,22.9375,9657,0
+VIDI.US,D,20230703,000000,23.2322,23.2322,23.16,23.18,5619,0
+VIDI.US,D,20230705,000000,23.02,23.3,22.83,23,219468,0
+VIDI.US,D,20230706,000000,22.7,22.7,22.502,22.61,27094,0
+VIDI.US,D,20230707,000000,22.71,22.99,22.7,22.8756,15895,0
+VIDI.US,D,20230710,000000,22.9174,22.95,22.8468,22.94,16692,0
+VIDI.US,D,20230711,000000,23.09,23.22,23.08,23.198,16438,0
+VIDI.US,D,20230712,000000,23.72,23.82,23.7,23.745,35705,0
+VIDI.US,D,20230713,000000,24.03,24.12,24.03,24.075,15803,0
+VIDI.US,D,20230714,000000,24.04,24.09,23.9505,23.9858,8200,0
+VIDI.US,D,20230717,000000,23.84,24.06,23.84,23.9952,12238,0
+VIDI.US,D,20230718,000000,23.93,24.14,23.93,24.06,14042,0
+VIDI.US,D,20230719,000000,24.03,24.08,23.9806,24.0352,8604,0
+VIDI.US,D,20230720,000000,24.03,24.03,23.92,23.9832,6930,0
+VIDI.US,D,20230721,000000,24.0899,24.09,23.97,24.0236,11903,0
+VIDI.US,D,20230724,000000,24.06,24.2792,24.06,24.1916,11311,0
+VIDI.US,D,20230725,000000,24.2705,24.3,24.25,24.27,32303,0
+VIDI.US,D,20230726,000000,24.1971,24.369,24.1971,24.3304,21606,0
+VIDI.US,D,20230727,000000,24.3401,24.4422,24.1201,24.1321,13508,0
+VIDI.US,D,20230728,000000,24.56,24.56,24.49,24.5201,7375,0
+VIDI.US,D,20230731,000000,24.4828,24.51,24.43,24.4706,52586,0
+VIDI.US,D,20230801,000000,24.1379,24.22,24.1,24.13,16464,0
+VIDI.US,D,20230802,000000,23.72,23.72,23.62,23.675,12114,0
+VIDI.US,D,20230803,000000,23.56,23.7,23.539,23.64,10447,0
+VIDI.US,D,20230804,000000,23.75,23.99,23.6501,23.69,20492,0
+VIDI.US,D,20230807,000000,23.72,23.7899,23.71,23.765,10022,0
+VIDI.US,D,20230808,000000,23.415,23.61,23.415,23.585,17072,0
+VIDI.US,D,20230809,000000,23.615,23.67,23.59,23.6349,18548,0
+VIDI.US,D,20230810,000000,23.78,23.88,23.51,23.5542,18279,0
+VIDI.US,D,20230811,000000,23.38,23.48,23.36,23.37,17161,0
+VIDI.US,D,20230814,000000,23.28,23.33,23.23,23.28,3835,0
+VIDI.US,D,20230815,000000,23.1983,23.1983,23.0598,23.09,41085,0
+VIDI.US,D,20230816,000000,23.0048,23.0256,22.955,22.955,20120,0
+VIDI.US,D,20230817,000000,22.9501,23.05,22.87,22.8982,13121,0
+VIDI.US,D,20230818,000000,22.69,22.84,22.69,22.7951,15945,0
+VIDI.US,D,20230821,000000,22.7765,22.86,22.7351,22.8407,23228,0
+VIDI.US,D,20230822,000000,22.835,22.86,22.77,22.805,5536,0
+VIDI.US,D,20230823,000000,22.81,23.0323,22.81,23.0071,14703,0
+VIDI.US,D,20230824,000000,22.8225,22.8225,22.7298,22.7298,7724,0
+VIDI.US,D,20230825,000000,22.65,22.88,22.65,22.8175,16999,0
+VIDI.US,D,20230828,000000,23.02,23.04,22.9682,23.035,10972,0
+VIDI.US,D,20230829,000000,23.2,23.3361,23.195,23.3361,19465,0
+VIDI.US,D,20230830,000000,23.35,23.35,23.2648,23.2819,12052,0
+VIDI.US,D,20230831,000000,23.1233,23.15,23.0783,23.1146,18496,0
+VIDI.US,D,20230901,000000,23.3,23.31,23.1503,23.2017,15598,0
+VIDI.US,D,20230905,000000,23.15,23.15,22.98,23.015,17090,0
+VIDI.US,D,20230906,000000,23,23,22.8815,22.9251,23198,0
+VIDI.US,D,20230907,000000,22.81,22.81,22.7,22.7254,6416,0
+VIDI.US,D,20230908,000000,22.79,22.8045,22.7331,22.748,9263,0
+VIDI.US,D,20230911,000000,22.89,23,22.89,22.96,21590,0
+VIDI.US,D,20230912,000000,22.95,23.03,22.93,22.9747,21689,0
+VIDI.US,D,20230913,000000,22.983,22.983,22.8953,22.8953,5753,0
+VIDI.US,D,20230914,000000,23.13,23.17,23.06,23.1474,13608,0
+VIDI.US,D,20230915,000000,23.19,23.21,23.08,23.1151,43948,0
+VIDI.US,D,20230918,000000,23.14,23.16,23.0674,23.1051,17260,0
+VIDI.US,D,20230919,000000,23.16,23.195,23.12,23.13,7981,0
+VIDI.US,D,20230920,000000,23.41,23.42,23.1664,23.1664,25373,0
+VIDI.US,D,20230921,000000,22.95,22.9727,22.8356,22.8356,13378,0
+VIDI.US,D,20230922,000000,23.0951,23.0951,22.93,22.95,7394,0
+VIDI.US,D,20230925,000000,22.78,22.88,22.78,22.8491,16443,0
+VIDI.US,D,20230926,000000,22.68,22.68,22.5301,22.575,5886,0
+VIDI.US,D,20230927,000000,22.66,22.66,22.41,22.5,38709,0
+VIDI.US,D,20230928,000000,22.58,22.75,22.56,22.71,12428,0
+VIDI.US,D,20230929,000000,22.86,22.86,22.55,22.65,23968,0
+VIDI.US,D,20231002,000000,22.64,22.71,22.34,22.48,69283,0
+VIDI.US,D,20231003,000000,22.26,22.26,22.0372,22.0816,27460,0
+VIDI.US,D,20231004,000000,22.15,22.15,21.91,22.03,14610,0
+VIDI.US,D,20231005,000000,22.11,22.28,22.0579,22.17,55347,0
+VIDI.US,D,20231006,000000,22.19,22.53,22.1,22.52,16259,0
+VIDI.US,D,20231009,000000,22.26,22.4399,22.2014,22.3908,10103,0
+VIDI.US,D,20231010,000000,22.72,22.72,22.61,22.6806,40301,0
+VIDI.US,D,20231011,000000,22.76,22.76,22.59,22.64,12903,0
+VIDI.US,D,20231012,000000,22.68,22.69,22.3403,22.4,37489,0
+VIDI.US,D,20231013,000000,22.45,22.455,22.29,22.34,14290,0
+VIDI.US,D,20231016,000000,22.4,22.5637,22.4,22.5361,11461,0
+VIDI.US,D,20231017,000000,22.32,22.5495,22.32,22.46,13726,0
+VIDI.US,D,20231018,000000,22.18,22.21,22.05,22.0949,22700,0
+VIDI.US,D,20231019,000000,21.9558,22.04,21.845,21.86,21410,0
+VIDI.US,D,20231020,000000,21.88,21.88,21.64,21.665,7785,0
+VIDI.US,D,20231023,000000,21.6699,21.81,21.66,21.66,65991,0
+VIDI.US,D,20231024,000000,21.86,21.86,21.77,21.8148,17840,0
+VIDI.US,D,20231025,000000,21.75,21.7897,21.64,21.68,40270,0
+VIDI.US,D,20231026,000000,21.6562,21.7014,21.57,21.645,25718,0
+VIDI.US,D,20231027,000000,21.6139,21.6139,21.4701,21.515,15708,0
+VIDI.US,D,20231030,000000,21.73,21.8,21.6301,21.75,26253,0
+VIDI.US,D,20231031,000000,21.7386,21.7386,21.6201,21.7004,18653,0
+VIDI.US,D,20231101,000000,21.8749,21.94,21.7593,21.94,7624,0
+VIDI.US,D,20231102,000000,22.255,22.3099,22.2129,22.2853,16486,0
+VIDI.US,D,20231103,000000,22.61,22.6741,22.58,22.64,18554,0
+VIDI.US,D,20231106,000000,22.6799,22.6799,22.57,22.6154,22949,0
+VIDI.US,D,20231107,000000,22.415,22.43,22.415,22.43,1358,0
+VIDI.US,D,20231108,000000,22.5299,22.5299,22.37,22.39,13165,0
+VIDI.US,D,20231109,000000,22.48,22.57,22.2901,22.3151,8098,0
+VIDI.US,D,20231110,000000,22.4,22.59,22.3199,22.4912,39556,0
+VIDI.US,D,20231113,000000,22.5083,22.6208,22.5083,22.5832,13735,0
+VIDI.US,D,20231114,000000,23.1699,23.275,23.14,23.2393,38115,0
+VIDI.US,D,20231115,000000,23.26,23.34,23.22,23.2312,14868,0
+VIDI.US,D,20231116,000000,23.18,23.21,23.05,23.0947,17200,0
+VIDI.US,D,20231117,000000,23.245,23.32,23.245,23.32,27415,0
+VIDI.US,D,20231120,000000,23.44,23.5299,23.44,23.5033,11424,0
+VIDI.US,D,20231121,000000,23.4924,23.4924,23.3181,23.3181,12507,0
+VIDI.US,D,20231122,000000,23.3,23.33,23.275,23.2919,13817,0
+VIDI.US,D,20231124,000000,23.52,23.5261,23.5153,23.5261,1126,0
+VIDI.US,D,20231127,000000,23.46,23.52,23.45,23.4951,9735,0
+VIDI.US,D,20231128,000000,23.505,23.66,23.505,23.6228,6895,0
+VIDI.US,D,20231129,000000,23.63,23.66,23.5801,23.5988,24566,0
+VIDI.US,D,20231130,000000,23.48,23.5567,23.45,23.5271,29586,0
+VIDI.US,D,20231201,000000,23.53,23.8431,23.53,23.8431,11243,0
+VIDI.US,D,20231204,000000,23.63,23.69,23.61,23.67,17031,0
+VIDI.US,D,20231205,000000,23.49,23.5599,23.47,23.53,16508,0
+VIDI.US,D,20231206,000000,23.67,23.71,23.5001,23.5082,10419,0
+VIDI.US,D,20231207,000000,23.55,23.6065,23.46,23.5843,10162,0
+VIDI.US,D,20231208,000000,23.48,23.7,23.48,23.6217,5061,0
+VIDI.US,D,20231211,000000,23.57,23.675,23.56,23.614,67602,0
+VIDI.US,D,20231212,000000,23.58,23.6601,23.57,23.6601,5588,0
+VIDI.US,D,20231213,000000,23.6112,24.0507,23.57,24.0507,38170,0
+VIDI.US,D,20231214,000000,24.36,24.47,24.356,24.4024,61245,0
+VIDI.US,D,20231215,000000,23.84,24.03,23.68,23.712,19403,0
+VIDI.US,D,20231218,000000,23.81,23.86,23.2571,23.806,23652,0
+VIDI.US,D,20231219,000000,23.94,24.19,23.79,24.1458,348642,0
+VIDI.US,D,20231220,000000,24.11,24.19,23.81,23.8268,20265,0
+VIDI.US,D,20231221,000000,24.16,24.271,24.13,24.271,16715,0
+VIDI.US,D,20231222,000000,24.3501,24.42,24.33,24.3311,11862,0
+VIDI.US,D,20231226,000000,24.4501,24.569,24.44,24.545,8314,0
+VIDI.US,D,20231227,000000,24.53,24.64,24.53,24.6069,10241,0
+VIDI.US,D,20231228,000000,24.59,24.74,24.57,24.5887,7658,0
+VIDI.US,D,20231229,000000,24.655,24.655,24.58,24.6102,2142,0
+VIDI.US,D,20240102,000000,24.4597,24.4597,24.17,24.3251,169370,0
+VIDI.US,D,20240103,000000,24.17,24.2894,23.975,24.224,35177,0
+VIDI.US,D,20240104,000000,24.318,24.335,24.22,24.22,28506,0
+VIDI.US,D,20240105,000000,24.29,24.41,24.2401,24.31,48697,0
+VIDI.US,D,20240108,000000,24.16,24.3899,24.16,24.3701,12042,0
+VIDI.US,D,20240109,000000,24.135,24.2161,24.1186,24.16,17704,0
+VIDI.US,D,20240110,000000,24.11,24.2045,24.11,24.1704,28668,0
+VIDI.US,D,20240111,000000,24.105,24.2,23.932,24.1391,18819,0
+VIDI.US,D,20240112,000000,24.25,24.25,24.15,24.1647,5577,0
+VIDI.US,D,20240116,000000,23.82,23.82,23.62,23.6608,16462,0
+VIDI.US,D,20240117,000000,23.3361,23.43,23.3152,23.4096,22028,0
+VIDI.US,D,20240118,000000,23.46,23.5199,23.38,23.49,13413,0
+VIDI.US,D,20240119,000000,23.4011,23.6168,23.4011,23.585,18531,0
+VIDI.US,D,20240122,000000,23.46,23.57,23.46,23.5248,9590,0
+VIDI.US,D,20240123,000000,23.53,23.63,23.53,23.6151,22116,0
+VIDI.US,D,20240124,000000,23.855,23.9097,23.8,23.8317,32998,0
+VIDI.US,D,20240125,000000,23.88,23.94,23.8136,23.88,25809,0
+VIDI.US,D,20240126,000000,23.91,23.95,23.87,23.9098,96596,0
+VIDI.US,D,20240129,000000,23.88,24.038,23.87,24.0346,18499,0
+VIDI.US,D,20240130,000000,23.94,23.995,23.94,23.9939,3086,0
+VIDI.US,D,20240131,000000,24.02,24.1325,23.8426,23.8426,11371,0
+VIDI.US,D,20240201,000000,23.99,24.13,23.9001,24.07,29547,0
+VIDI.US,D,20240202,000000,23.92,23.97,23.84,23.9348,10663,0
+VIDI.US,D,20240205,000000,23.77,23.9,23.65,23.8,36982,0
+VIDI.US,D,20240206,000000,23.985,24.0845,23.95,24.0501,18096,0
+VIDI.US,D,20240207,000000,24.03,24.11,23.9701,24.05,25231,0
+VIDI.US,D,20240208,000000,23.8117,23.9207,23.79,23.8306,24203,0
+VIDI.US,D,20240209,000000,23.79,23.91,23.7384,23.8361,18413,0
+VIDI.US,D,20240212,000000,23.92,24.111,23.92,24.0128,11574,0
+VIDI.US,D,20240213,000000,23.7,23.7,23.5101,23.5589,11765,0
+VIDI.US,D,20240214,000000,23.8,23.8617,23.7111,23.8155,16372,0
+VIDI.US,D,20240215,000000,23.91,24.1,23.91,24.0501,10294,0
+VIDI.US,D,20240216,000000,24.215,24.3099,24.17,24.195,46311,0
+VIDI.US,D,20240220,000000,24.29,24.33,24.17,24.2855,41671,0
+VIDI.US,D,20240221,000000,24.3284,24.3284,24.225,24.3119,18687,0
+VIDI.US,D,20240222,000000,24.49,24.51,24.43,24.4844,11433,0
+VIDI.US,D,20240223,000000,24.47,24.529,24.4,24.48,25132,0
+VIDI.US,D,20240226,000000,24.385,24.4153,24.3101,24.41,12472,0
+VIDI.US,D,20240227,000000,24.425,24.4697,24.36,24.36,11408,0
+VIDI.US,D,20240228,000000,24.255,24.3099,24.19,24.21,14240,0
+VIDI.US,D,20240229,000000,24.3,24.36,24.26,24.36,6533,0
+VIDI.US,D,20240301,000000,24.47,24.57,24.4401,24.56,4823,0
+VIDI.US,D,20240304,000000,24.46,24.5199,24.33,24.46,44100,0
+VIDI.US,D,20240305,000000,24.36,24.38,24.23,24.23,40008,0
+VIDI.US,D,20240306,000000,24.5201,24.6299,24.5,24.5,10340,0
+VIDI.US,D,20240307,000000,24.72,24.7999,24.7089,24.74,5008,0
+VIDI.US,D,20240308,000000,24.75,24.8299,24.741,24.741,9147,0
+VIDI.US,D,20240311,000000,24.74,24.849,24.74,24.825,20597,0
+VIDI.US,D,20240312,000000,25,25.18,24.885,24.93,55701,0
+VIDI.US,D,20240313,000000,25.09,25.18,25.0479,25.0559,36633,0
+VIDI.US,D,20240314,000000,24.9,24.92,24.815,24.92,16984,0
+VIDI.US,D,20240315,000000,24.9099,24.9099,24.7379,24.795,15047,0
+VIDI.US,D,20240318,000000,24.96,24.96,24.75,24.77,179299,0
+VIDI.US,D,20240319,000000,24.84,24.86,24.82,24.85,17565,0
+VIDI.US,D,20240320,000000,24.8502,25.13,24.84,25.06,15560,0
+VIDI.US,D,20240321,000000,25.16,25.16,24.9801,25.03,33020,0
+VIDI.US,D,20240322,000000,24.809,24.92,24.809,24.92,22188,0
+VIDI.US,D,20240325,000000,24.82,24.9299,24.77,24.81,16382,0
+VIDI.US,D,20240326,000000,24.88,24.9199,24.79,24.79,11315,0
+VIDI.US,D,20240327,000000,25.02,25.0425,24.9169,24.96,20027,0
+VIDI.US,D,20240328,000000,24.9809,25.0805,24.9809,25.01,8145,0
+VIDI.US,D,20240401,000000,24.965,25.02,24.76,24.88,821766,0
+VIDI.US,D,20240402,000000,24.89,24.91,24.8,24.86,28452,0
+VIDI.US,D,20240403,000000,24.88,25.0799,24.88,24.99,67882,0
+VIDI.US,D,20240404,000000,25.255,25.3399,24.9103,24.9333,33538,0
+VIDI.US,D,20240405,000000,24.89,24.97,24.89,24.91,38333,0
+VIDI.US,D,20240408,000000,25.08,25.1799,25.08,25.08,75076,0
+VIDI.US,D,20240409,000000,25.1735,25.1735,25.07,25.15,52473,0
+VIDI.US,D,20240410,000000,24.77,24.81,24.7,24.81,20905,0
+VIDI.US,D,20240411,000000,24.77,24.89,24.73,24.85,17085,0
+VIDI.US,D,20240412,000000,24.66,24.66,24.33,24.35,23347,0
+VIDI.US,D,20240415,000000,24.485,24.485,24.25,24.3,13600,0
+VIDI.US,D,20240416,000000,24.06,24.08,23.9201,24.08,40690,0
+VIDI.US,D,20240417,000000,24.23,24.23,24.0412,24.155,33130,0
+VIDI.US,D,20240418,000000,24.3051,24.3051,24.1201,24.205,26725,0
+VIDI.US,D,20240419,000000,24.25,24.25,24.14,24.24,7510,0
+VIDI.US,D,20240422,000000,24.33,24.53,24.31,24.53,47983,0
+VIDI.US,D,20240423,000000,24.51,24.69,24.51,24.62,11503,0
+VIDI.US,D,20240424,000000,24.63,24.64,24.4901,24.64,19904,0
+VIDI.US,D,20240425,000000,24.5,24.675,24.4901,24.63,12893,0
+VIDI.US,D,20240426,000000,24.77,24.87,24.77,24.87,62654,0
+VIDI.US,D,20240429,000000,24.9999,25.09,24.9957,25.0676,23529,0
+VIDI.US,D,20240430,000000,24.88,24.88,24.67,24.67,10295,0
+VIDI.US,D,20240501,000000,24.67,24.82,24.6,24.6,17973,0
+VIDI.US,D,20240502,000000,24.9,25.08,24.84,25.01,24021,0
+VIDI.US,D,20240503,000000,25.14,25.25,25.14,25.25,13569,0
+VIDI.US,D,20240506,000000,25.4189,25.44,25.3718,25.425,30561,0
+VIDI.US,D,20240507,000000,25.3901,25.4826,25.3401,25.3995,11739,0
+VIDI.US,D,20240508,000000,25.43,25.55,25.4,25.55,17964,0
+VIDI.US,D,20240509,000000,25.55,25.675,25.55,25.66,12940,0
+VIDI.US,D,20240510,000000,25.79,25.79,25.66,25.73,32257,0
+VIDI.US,D,20240513,000000,25.895,25.895,25.8101,25.83,17889,0
+VIDI.US,D,20240514,000000,26,26.095,26,26.0875,30187,0
+VIDI.US,D,20240515,000000,26.22,26.42,26.14,26.33,90112,0
+VIDI.US,D,20240516,000000,26.28,26.32,26.24,26.2715,43455,0
+VIDI.US,D,20240517,000000,26.27,26.31,26.25,26.28,12473,0
+VIDI.US,D,20240520,000000,26.25,26.29,26.2301,26.24,18622,0
+VIDI.US,D,20240521,000000,26.145,26.21,26.1263,26.15,15612,0
+VIDI.US,D,20240522,000000,26.14,26.14,26.035,26.05,12540,0
+VIDI.US,D,20240523,000000,25.98,25.98,25.8406,25.875,17965,0
+VIDI.US,D,20240524,000000,26.1,26.2159,26.03,26.095,26728,0
+VIDI.US,D,20240528,000000,26.35,26.35,26.16,26.29,15386,0
+VIDI.US,D,20240529,000000,25.95,26.03,25.89,25.89,16994,0
+VIDI.US,D,20240530,000000,25.97,26.12,25.97,26.02,26034,0
+VIDI.US,D,20240531,000000,26.07,26.07,25.85,26.04,26470,0
+VIDI.US,D,20240603,000000,26.22,26.22,26.04,26.1265,87136,0
+VIDI.US,D,20240604,000000,25.94,25.995,25.875,25.93,16429,0
+VIDI.US,D,20240605,000000,26.03,26.095,25.95,26.03,69968,0
+VIDI.US,D,20240606,000000,26.05,26.065,25.92,26.0123,28659,0
+VIDI.US,D,20240607,000000,25.8,25.8935,25.68,25.68,12239,0
+VIDI.US,D,20240610,000000,25.65,25.87,25.65,25.79,37815,0
+VIDI.US,D,20240611,000000,25.07,25.16,24.965,25.04,43667,0
+VIDI.US,D,20240612,000000,25.34,25.49,25.24,25.29,62236,0
+VIDI.US,D,20240613,000000,25.035,25.035,24.9319,24.99,26169,0
+VIDI.US,D,20240614,000000,24.85,24.88,24.81,24.84,6617,0
+VIDI.US,D,20240617,000000,24.93,25.0899,24.82,25.01,23198,0
+VIDI.US,D,20240618,000000,25.24,25.2854,25.2195,25.26,20067,0
+VIDI.US,D,20240620,000000,25.31,25.36,25.1918,25.25,25766,0
+VIDI.US,D,20240621,000000,25.2017,25.2017,25.13,25.13,4371,0
+VIDI.US,D,20240624,000000,25.43,25.43,25.18,25.24,10079,0
+VIDI.US,D,20240625,000000,25.15,25.165,24.985,25.1,27670,0
+VIDI.US,D,20240626,000000,24.99,25.13,24.99,25,7992,0
+VIDI.US,D,20240627,000000,25.02,25.077,24.9847,25.077,39272,0
+VIDI.US,D,20240628,000000,25.18,25.18,25.02,25.15,15283,0
+VIDI.US,D,20240701,000000,25.3,25.305,25.12,25.14,249285,0
+VIDI.US,D,20240702,000000,25.1,25.2399,25.09,25.23,38776,0
+VIDI.US,D,20240703,000000,25.4,25.56,25.4,25.5125,30767,0
+VIDI.US,D,20240705,000000,25.56,25.56,25.4,25.5,21773,0
+VIDI.US,D,20240708,000000,25.44,25.465,25.35,25.375,10518,0
+VIDI.US,D,20240709,000000,25.46,25.46,25.3,25.43,21201,0
+VIDI.US,D,20240710,000000,25.49,25.5855,25.4306,25.52,19752,0
+VIDI.US,D,20240711,000000,25.76,25.76,25.6401,25.73,29428,0
+VIDI.US,D,20240712,000000,25.81,25.8226,25.67,25.81,38488,0
+VIDI.US,D,20240715,000000,25.75,25.75,25.5123,25.52,139550,0
+VIDI.US,D,20240716,000000,25.54,25.74,25.5007,25.74,37147,0
+VIDI.US,D,20240717,000000,25.58,25.5874,25.48,25.5283,19179,0
+VIDI.US,D,20240718,000000,25.6,25.6,25.2653,25.39,34570,0
+VIDI.US,D,20240719,000000,25.27,25.27,25.13,25.13,9024,0
+VIDI.US,D,20240722,000000,25.325,25.3681,25.3,25.33,26874,0
+VIDI.US,D,20240723,000000,25.29,25.35,25.23,25.23,15538,0
+VIDI.US,D,20240724,000000,25.16,25.21,25.006,25.025,32149,0
+VIDI.US,D,20240725,000000,24.83,25.04,24.81,24.85,19976,0
+VIDI.US,D,20240726,000000,24.99,25.0942,24.87,25,19629,0
+VIDI.US,D,20240729,000000,24.91,24.9299,24.83,24.8435,25352,0
+VIDI.US,D,20240730,000000,24.91,24.95,24.8317,24.9031,53258,0
+VIDI.US,D,20240731,000000,25.19,25.33,25.19,25.29,10132,0
+VIDI.US,D,20240801,000000,25.13,25.13,24.62,24.6956,134113,0
+VIDI.US,D,20240802,000000,24.44,24.4965,24.34,24.415,7157,0
+VIDI.US,D,20240805,000000,23.4259,23.76,23.4259,23.67,15551,0
+VIDI.US,D,20240806,000000,23.59,23.91,23.59,23.83,13512,0
+VIDI.US,D,20240807,000000,24.26,24.26,23.85,23.97,19940,0
+VIDI.US,D,20240808,000000,24.11,24.3399,24.1,24.33,26600,0
+VIDI.US,D,20240809,000000,24.3001,24.4501,24.3001,24.36,28924,0
+VIDI.US,D,20240812,000000,24.5,24.58,24.46,24.54,16654,0
+VIDI.US,D,20240813,000000,24.68,24.9189,24.62,24.87,24636,0
+VIDI.US,D,20240814,000000,24.92,24.98,24.851,24.89,15908,0
+VIDI.US,D,20240815,000000,25.1,25.27,25.1,25.25,27391,0
+VIDI.US,D,20240816,000000,25.33,25.45,25.3,25.45,9056,0
+VIDI.US,D,20240819,000000,25.53,25.73,25.53,25.7256,12692,0
+VIDI.US,D,20240820,000000,25.66,25.66,25.47,25.47,22418,0
+VIDI.US,D,20240821,000000,25.625,25.6471,25.54,25.6,20529,0
+VIDI.US,D,20240822,000000,25.45,25.45,25.35,25.35,24526,0
+VIDI.US,D,20240823,000000,25.6,25.95,25.6,25.95,33253,0
+VIDI.US,D,20240826,000000,25.85,25.88,25.77,25.7702,7537,0
+VIDI.US,D,20240827,000000,25.8485,25.8919,25.811,25.8649,10638,0
+VIDI.US,D,20240828,000000,25.75,25.75,25.6,25.6752,14405,0
+VIDI.US,D,20240829,000000,25.79,25.8975,25.74,25.7649,30318,0
+VIDI.US,D,20240830,000000,25.821,25.821,25.68,25.82,6220,0
+VIDI.US,D,20240903,000000,25.52,25.52,25.35,25.35,27313,0
+VIDI.US,D,20240904,000000,25.32,25.4243,25.32,25.405,8560,0
+VIDI.US,D,20240905,000000,25.4,25.43,25.26,25.36,18942,0
+VIDI.US,D,20240906,000000,25.26,25.26,24.88,24.945,15130,0
+VIDI.US,D,20240909,000000,25.09,25.155,25.01,25.0915,13217,0
+VIDI.US,D,20240910,000000,24.99,24.99,24.78,24.9201,7372,0
+VIDI.US,D,20240911,000000,24.93,25.1099,24.7451,25.0654,13340,0
+VIDI.US,D,20240912,000000,25.08,25.32,25.08,25.28,35490,0
+VIDI.US,D,20240913,000000,25.52,25.6,25.47,25.535,6506,0
+VIDI.US,D,20240916,000000,25.64,25.71,25.56,25.67,10464,0
+VIDI.US,D,20240917,000000,25.71,25.8,25.63,25.685,22686,0
+VIDI.US,D,20240918,000000,25.8068,25.98,25.67,25.73,22680,0
+VIDI.US,D,20240919,000000,26,26.2573,26,26.185,15692,0
+VIDI.US,D,20240920,000000,25.93,26.0499,25.93,26.0099,5536,0
+VIDI.US,D,20240923,000000,26.15,26.21,26.15,26.21,11858,0
+VIDI.US,D,20240924,000000,26.5406,26.8499,26.5406,26.7862,17182,0
+VIDI.US,D,20240925,000000,26.64,26.64,26.3801,26.425,11861,0
+VIDI.US,D,20240926,000000,27.02,27.12,26.9506,27.0852,10225,0
+VIDI.US,D,20240927,000000,27.15,27.32,27.15,27.19,6694,0
+VIDI.US,D,20240930,000000,27.081,27.081,26.92,26.9749,2603,0
+VIDI.US,D,20241001,000000,27.03,27.13,26.73,26.945,378867,0
+VIDI.US,D,20241002,000000,27.11,27.11,26.85,27.0656,54373,0
+VIDI.US,D,20241003,000000,26.73,26.75,26.66,26.7123,15925,0
+VIDI.US,D,20241004,000000,26.89,26.98,26.85,26.96,6314,0
+VIDI.US,D,20241007,000000,27.17,27.192,27.03,27.192,8387,0
+VIDI.US,D,20241008,000000,26.56,26.58,26.4,26.4891,26113,0
+VIDI.US,D,20241009,000000,26.32,26.4892,26.32,26.4399,89381,0
+VIDI.US,D,20241010,000000,26.4,26.5799,26.35,26.535,18869,0
+VIDI.US,D,20241011,000000,26.49,26.717,26.49,26.6461,12578,0
+VIDI.US,D,20241014,000000,26.57,26.6869,26.57,26.63,7624,0
+VIDI.US,D,20241015,000000,26.35,26.35,26.17,26.226,7483,0
+VIDI.US,D,20241016,000000,26.4891,26.52,26.4,26.455,8045,0
+VIDI.US,D,20241017,000000,26.33,26.35,26.26,26.315,24601,0
+VIDI.US,D,20241018,000000,26.6,26.6233,26.55,26.58,15338,0
+VIDI.US,D,20241021,000000,26.4463,26.49,26.4011,26.445,15813,0
+VIDI.US,D,20241022,000000,26.455,26.54,26.4501,26.5046,7285,0
+VIDI.US,D,20241023,000000,26.435,26.435,26.26,26.2906,40359,0
+VIDI.US,D,20241024,000000,26.33,26.38,26.211,26.315,8064,0
+VIDI.US,D,20241025,000000,26.48,26.54,26.32,26.3612,17216,0
+VIDI.US,D,20241028,000000,26.42,26.53,26.42,26.4804,6837,0
+VIDI.US,D,20241029,000000,26.34,26.34,26.18,26.2354,6192,0
+VIDI.US,D,20241030,000000,26.09,26.09,26.01,26.0254,5622,0
+VIDI.US,D,20241031,000000,26,26,25.83,25.91,23795,0
+VIDI.US,D,20241101,000000,26.1,26.15,26,26.045,7266,0
+VIDI.US,D,20241104,000000,26.2529,26.36,26.1,26.13,21492,0
+VIDI.US,D,20241105,000000,26.35,26.5087,26.35,26.42,17906,0
+VIDI.US,D,20241106,000000,26.04,26.19,26.04,26.1399,15685,0
+VIDI.US,D,20241107,000000,26.74,26.7637,26.676,26.75,22179,0
+VIDI.US,D,20241108,000000,26.2101,26.2299,26.1,26.18,15120,0
+VIDI.US,D,20241111,000000,26.19,26.2,26.12,26.175,6897,0
+VIDI.US,D,20241112,000000,25.73,25.9,25.6101,25.71,9715,0
+VIDI.US,D,20241113,000000,25.69,25.8003,25.69,25.7049,18478,0
+VIDI.US,D,20241114,000000,25.9,25.9,25.6802,25.6802,9869,0
+VIDI.US,D,20241115,000000,26,26,25.6401,25.705,17832,0
+VIDI.US,D,20241118,000000,25.841,26.02,25.84,25.935,19320,0
+VIDI.US,D,20241119,000000,25.9399,25.9869,25.855,25.9235,12086,0
+VIDI.US,D,20241120,000000,25.9307,25.96,25.8201,25.9051,5984,0
+VIDI.US,D,20241121,000000,25.901,26,25.901,25.975,16380,0
+VIDI.US,D,20241122,000000,25.9,26.02,25.74,25.9798,56599,0
+VIDI.US,D,20241125,000000,25.99,26.1,25.88,25.9442,28393,0
+VIDI.US,D,20241126,000000,25.79,25.89,25.7726,25.8349,5349,0
+VIDI.US,D,20241127,000000,25.916132,25.94,25.871,25.94,4382,0
+VIDI.US,D,20241129,000000,25.91,26.055,25.86,26.055,9803,0
+VIDI.US,D,20241202,000000,25.97,26.11,25.83,26.01,7543,0
+VIDI.US,D,20241203,000000,26.195,26.2199,26.0201,26.165,33661,0
+VIDI.US,D,20241204,000000,26.256,26.3293,26.17,26.2258,19078,0
+VIDI.US,D,20241205,000000,26.42,26.49,26.37,26.435,14471,0
+VIDI.US,D,20241206,000000,26.4329,26.4329,26.28,26.3153,19002,0
+VIDI.US,D,20241209,000000,26.64,26.7794,26.55,26.595,14074,0
+VIDI.US,D,20241210,000000,26.375,26.4264,26.31,26.3494,10759,0
+VIDI.US,D,20241211,000000,26.29,26.43,26.29,26.35,14211,0
+VIDI.US,D,20241212,000000,26.2107,26.23,26.13,26.1354,13216,0
+VIDI.US,D,20241213,000000,26.09,26.26,26.05,26.1325,15552,0
+VIDI.US,D,20241216,000000,25.96,25.98,25.87,25.87,10039,0
+VIDI.US,D,20241217,000000,24.931,25.04,24.931,24.98,14281,0
+VIDI.US,D,20241218,000000,25.2148,25.2148,24.6373,24.6373,99203,0
+VIDI.US,D,20241219,000000,24.78,24.86,24.69,24.729,38436,0
+VIDI.US,D,20241220,000000,24.77,24.98,24.63,24.8357,18959,0
+VIDI.US,D,20241223,000000,24.82,24.975,24.82,24.973,23088,0
+VIDI.US,D,20241224,000000,24.99,25.12,24.98,25.12,9094,0
+VIDI.US,D,20241226,000000,25.04,25.19,25.04,25.1552,4682,0
+VIDI.US,D,20241227,000000,25,25.03,24.9108,25.0088,5144,0
+VIDI.US,D,20241230,000000,24.86,25.05,24.85,25.05,37297,0
+VIDI.US,D,20241231,000000,24.909,24.909,24.81,24.8706,14750,0
+VIDI.US,D,20250102,000000,24.8101,25.1,24.61,24.9007,297625,0
+VIDI.US,D,20250103,000000,24.9725,25.03,24.9,24.96,48183,0
+VIDI.US,D,20250106,000000,25.26,25.27,25.07,25.1201,41127,0
+VIDI.US,D,20250107,000000,25.11,25.2087,25,25.04,63443,0
+VIDI.US,D,20250108,000000,24.89,25.0199,24.85,24.9836,27796,0
+VIDI.US,D,20250110,000000,24.539,24.6625,24.421,24.5679,58048,0
+VIDI.US,D,20250113,000000,24.49,24.5399,24.49,24.5316,10518,0
+VIDI.US,D,20250114,000000,24.83,24.83,24.665,24.75,25560,0
+VIDI.US,D,20250115,000000,24.945,25.0942,24.945,25.0385,7238,0
+VIDI.US,D,20250116,000000,24.98,25.02,24.9501,24.9632,9525,0
+VIDI.US,D,20250117,000000,25.2699,25.2699,25.12,25.1407,23789,0
+VIDI.US,D,20250121,000000,25.34,25.52,25.34,25.48,18675,0
+VIDI.US,D,20250122,000000,25.54,25.61,25.31,25.46,52754,0
+VIDI.US,D,20250123,000000,25.48,25.63,25.48,25.5762,16312,0
+VIDI.US,D,20250124,000000,25.7322,25.75,25.64,25.7,14406,0
+VIDI.US,D,20250127,000000,25.5,25.5185,25.4309,25.5,10106,0
+VIDI.US,D,20250128,000000,25.28,25.4099,25.28,25.36,15168,0
+VIDI.US,D,20250129,000000,25.48,25.4989,25.41,25.43,6230,0
+VIDI.US,D,20250130,000000,25.74,25.83,25.67,25.67,12334,0
+VIDI.US,D,20250131,000000,25.64,25.7819,25.42,25.42,10416,0
+VIDI.US,D,20250203,000000,25.06,25.39,25.06,25.29,18589,0
+VIDI.US,D,20250204,000000,25.32,25.498,25.32,25.44,18419,0
+VIDI.US,D,20250205,000000,25.49,25.62,25.49,25.57,22198,0
+VIDI.US,D,20250206,000000,25.64,25.7723,25.64,25.7319,6723,0
+VIDI.US,D,20250207,000000,25.8474,25.85,25.65,25.67,6642,0
+VIDI.US,D,20250210,000000,25.8,25.85,25.77,25.83,16785,0
+VIDI.US,D,20250211,000000,25.745,25.96,25.745,25.94,16060,0
+VIDI.US,D,20250212,000000,25.87,26.0599,25.87,26.01,16547,0
+VIDI.US,D,20250213,000000,25.92,26.08,25.92,26.08,28583,0
+VIDI.US,D,20250214,000000,26.21,26.2727,26.19,26.24,20839,0
+VIDI.US,D,20250218,000000,26.3201,26.38,26.3201,26.3521,12530,0
+VIDI.US,D,20250219,000000,26.16,26.21,26.14,26.15,6730,0
+VIDI.US,D,20250220,000000,26.2534,26.34,26.195,26.34,46947,0
+VIDI.US,D,20250221,000000,26.39,26.41,26.1,26.16,18083,0
+VIDI.US,D,20250224,000000,26.23,26.36,26.14,26.17,10651,0
+VIDI.US,D,20250225,000000,26.2,26.29,26.18,26.22,32926,0
+VIDI.US,D,20250226,000000,26.265,26.435,26.2,26.2,6614,0
+VIDI.US,D,20250227,000000,26.14,26.14,25.911,25.93,26235,0
+VIDI.US,D,20250228,000000,25.7401,25.8099,25.5539,25.72,35101,0
+VIDI.US,D,20250303,000000,26.07,26.095,25.641,25.6898,9811,0
+VIDI.US,D,20250304,000000,25.49,25.96,25.46,25.76,15516,0
+VIDI.US,D,20250305,000000,26.27,26.53,26.2434,26.4948,13117,0
+VIDI.US,D,20250306,000000,26.56,26.59,26.33,26.374,16388,0
+VIDI.US,D,20250307,000000,26.445,26.69,26.4001,26.6314,18467,0
+VIDI.US,D,20250310,000000,26.44,26.44,26.08,26.17,34945,0
+VIDI.US,D,20250311,000000,26.28,26.28,25.975,26.1548,22147,0
+VIDI.US,D,20250312,000000,26.24,26.24,26.07,26.21,7371,0
+VIDI.US,D,20250313,000000,26.15,26.19,26.0201,26.07,13849,0
+VIDI.US,D,20250314,000000,26.395,26.51,26.32,26.51,16253,0
+VIDI.US,D,20250317,000000,26.775,26.98,26.775,26.9173,14794,0
+VIDI.US,D,20250318,000000,26.8799,26.9287,26.845,26.89,5150,0
+VIDI.US,D,20250319,000000,26.86,27.015,26.8303,26.9498,8307,0
+VIDI.US,D,20250320,000000,26.71,26.7381,26.57,26.7,10721,0
+VIDI.US,D,20250321,000000,26.54,26.64,26.52,26.59,14242,0
+VIDI.US,D,20250324,000000,26.7091,26.7091,26.625,26.6651,9340,0
+VIDI.US,D,20250325,000000,26.795,26.8,26.725,26.73,13222,0
+VIDI.US,D,20250326,000000,26.69,26.69,26.51,26.5342,23747,0
+VIDI.US,D,20250327,000000,26.49,26.63,26.49,26.57,9144,0
+VIDI.US,D,20250328,000000,26.44,26.44,26.2,26.2193,15011,0
+VIDI.US,D,20250331,000000,25.87,26.065,25.87,26.0447,11921,0
+VIDI.US,D,20250401,000000,26.1,26.25,25.98,26.185,224221,0
+VIDI.US,D,20250402,000000,26.13,26.34,26.11,26.3135,18798,0
+VIDI.US,D,20250403,000000,25.97,25.97,25.708,25.708,16885,0
+VIDI.US,D,20250404,000000,24.375,24.43,24.06,24.1429,16032,0
+VIDI.US,D,20250407,000000,23.27,23.83,23.18,23.41,18462,0
+VIDI.US,D,20250408,000000,23.91,23.91,22.8585,23.0302,17117,0
+VIDI.US,D,20250409,000000,23.13,24.75,23.06,24.6902,19144,0
+VIDI.US,D,20250410,000000,24.38,24.48,23.91,24.273,40603,0
+VIDI.US,D,20250411,000000,24.67,25.03,24.6045,25.03,23153,0
+VIDI.US,D,20250414,000000,25.17,25.35,25.11,25.2847,9137,0
+VIDI.US,D,20250415,000000,25.52,25.6,25.35,25.4741,25776,0
+VIDI.US,D,20250416,000000,25.5224,25.65,25.36,25.4071,20660,0
+VIDI.US,D,20250417,000000,25.565,25.79,25.55,25.6101,9796,0
+VIDI.US,D,20250421,000000,25.74,25.74,25.261,25.47,29134,0
+VIDI.US,D,20250422,000000,25.8542,25.9968,25.8268,25.905,21887,0
+VIDI.US,D,20250423,000000,26.215,26.38,25.9901,26.05,15271,0
+VIDI.US,D,20250424,000000,26.26,26.48,26.2518,26.44,12626,0
+VIDI.US,D,20250425,000000,26.35,26.4922,26.3357,26.455,20512,0
+VIDI.US,D,20250428,000000,26.58,26.68,26.49,26.635,4716,0
+VIDI.US,D,20250429,000000,26.7755,26.84,26.701,26.79,21904,0
+VIDI.US,D,20250430,000000,26.69,26.8245,26.66,26.82,14313,0
+VIDI.US,D,20250501,000000,26.865,26.865,26.721,26.8148,6435,0
+VIDI.US,D,20250502,000000,27.46,27.46,27.31,27.32,24913,0
+VIDI.US,D,20250505,000000,27.47,27.59,27.45,27.4752,16695,0
+VIDI.US,D,20250506,000000,27.44,27.58,27.44,27.5202,18937,0
+VIDI.US,D,20250507,000000,27.38,27.44,27.26,27.34,23422,0
+VIDI.US,D,20250508,000000,27.42,27.4385,27.32,27.3535,3297,0
+VIDI.US,D,20250509,000000,27.54,27.62,27.48,27.56,30256,0
+VIDI.US,D,20250512,000000,27.92,28.01,27.7,27.7774,13679,0
+VIDI.US,D,20250513,000000,27.935,28.0699,27.83,28.0249,17987,0
+VIDI.US,D,20250514,000000,28.19,28.19,28.02,28.095,16768,0
+VIDI.US,D,20250515,000000,28.185,28.26,28.089,28.2103,11193,0
+VIDI.US,D,20250516,000000,28.234,28.3199,28.19,28.3002,12931,0
+VIDI.US,D,20250519,000000,28.33,28.56,28.3,28.5153,8328,0
+VIDI.US,D,20250520,000000,28.6147,28.6799,28.54,28.62,17942,0
+VIDI.US,D,20250521,000000,28.84,28.9,28.61,28.6149,22294,0
+VIDI.US,D,20250522,000000,28.44,28.62,28.44,28.5502,16519,0
+VIDI.US,D,20250523,000000,28.4745,28.6499,28.46,28.5824,5879,0
+VIDI.US,D,20250527,000000,28.86,28.93,28.8,28.86,18510,0
+VIDI.US,D,20250528,000000,28.66,28.75,28.66,28.6753,40128,0
+VIDI.US,D,20250529,000000,28.7899,28.95,28.73,28.8574,6902,0
+VIDI.US,D,20250530,000000,28.6352,28.6352,28.52,28.5948,2878,0
+VIDI.US,D,20250602,000000,28.81,29.03,28.8008,29.03,10668,0
+VIDI.US,D,20250603,000000,28.765,28.92,28.7548,28.845,17423,0
+VIDI.US,D,20250604,000000,29.02,29.14,28.91,29.0349,41068,0
+VIDI.US,D,20250605,000000,29.15,29.19,28.98,29.0408,18244,0
+VIDI.US,D,20250606,000000,29.1495,29.15,29.03,29.085,17273,0
+VIDI.US,D,20250609,000000,29.2499,29.31,29.13,29.31,23474,0
+VIDI.US,D,20250610,000000,29.413,29.413,29.24,29.3108,3585,0
+VIDI.US,D,20250611,000000,29.4101,29.53,29.41,29.425,2408,0
+VIDI.US,D,20250612,000000,29.6,29.6986,29.54,29.62,4942,0
+VIDI.US,D,20250613,000000,29.4094,29.43,29.18,29.275,7538,0
+VIDI.US,D,20250616,000000,29.69,29.73,28.9,29.37,12536,0
+VIDI.US,D,20250617,000000,29.025,29.11,28.68,28.6999,23402,0
+VIDI.US,D,20250618,000000,28.965,29.11,28.6599,28.81,47640,0
+VIDI.US,D,20250620,000000,28.71,28.7299,28.5701,28.6393,14171,0
+VIDI.US,D,20250623,000000,28.7486,28.9,28.62,28.8236,6812,0
+VIDI.US,D,20250624,000000,29.13,29.2874,29.1011,29.2874,8256,0
+VIDI.US,D,20250625,000000,29.14,29.1497,28.9601,29.0354,20453,0
+VIDI.US,D,20250626,000000,29.34,29.44,29.22,29.3886,13428,0
+VIDI.US,D,20250627,000000,29.449,29.57,29.3,29.3823,15997,0
+VIDI.US,D,20250630,000000,29.45,29.5656,29.3801,29.5649,2427,0
+VIDI.US,D,20250701,000000,29.65,29.8132,29.15,29.54,354065,0
+VIDI.US,D,20250702,000000,29.53,29.72,29.49,29.7164,28514,0
+VIDI.US,D,20250703,000000,29.77,29.85,29.63,29.8441,55787,0
+VIDI.US,D,20250707,000000,29.68,29.71,29.35,29.5216,48134,0
+VIDI.US,D,20250708,000000,29.53,29.7799,29.4801,29.735,53693,0
+VIDI.US,D,20250709,000000,29.78,29.91,29.72,29.88,24886,0
+VIDI.US,D,20250710,000000,30.07,30.07,29.72,29.93,19190,0
+VIDI.US,D,20250711,000000,29.7803,29.9,29.76,29.86,23396,0
+VIDI.US,D,20250714,000000,29.82,29.99,29.815,29.9,19825,0
+VIDI.US,D,20250715,000000,29.89,29.89,29.62,29.705,46007,0
+VIDI.US,D,20250716,000000,29.7,29.77,29.51,29.7613,23269,0
+VIDI.US,D,20250717,000000,29.76,29.93,29.62,29.905,28326,0
+VIDI.US,D,20250718,000000,29.89,29.995,29.77,29.8339,12398,0
+VIDI.US,D,20250721,000000,29.81,30.21,29.81,30.0592,24941,0
+VIDI.US,D,20250722,000000,30.03,30.29,30.03,30.2559,35311,0
+VIDI.US,D,20250723,000000,30.39,30.7173,30.3033,30.7173,25900,0
+VIDI.US,D,20250724,000000,30.65,30.7185,30.49,30.51,21317,0
+VIDI.US,D,20250725,000000,30.44,30.6,30.3695,30.5915,43048,0
+VIDI.US,D,20250728,000000,30.35,30.35,30.1348,30.2785,45690,0
+VIDI.US,D,20250729,000000,30.36,30.46,30.09,30.19,22411,0
+VIDI.US,D,20250730,000000,30.18,30.27,29.79,29.91,57832,0
+VIDI.US,D,20250731,000000,29.81,29.81,29.6,29.68,18961,0
+VIDI.US,D,20250801,000000,29.96,29.96,29.48,29.6736,21712,0
+VIDI.US,D,20250804,000000,30.2,30.2,29.89,30.08,25674,0
+VIDI.US,D,20250805,000000,30.22,30.3,30,30.156,25406,0
+VIDI.US,D,20250806,000000,30.37,30.37,30.18,30.37,10399,0
+VIDI.US,D,20250807,000000,30.4301,30.69,30.36,30.6732,14649,0
+VIDI.US,D,20250808,000000,30.6493,30.78,30.51,30.64,25249,0
+VIDI.US,D,20250811,000000,30.69,30.74,30.4914,30.66,31009,0
+VIDI.US,D,20250812,000000,30.87,30.9948,30.87,30.955,17917,0
+VIDI.US,D,20250813,000000,31.19,31.19,31.045,31.145,8022,0
+VIDI.US,D,20250814,000000,30.9311,31.0206,30.77,31.0206,9487,0
+VIDI.US,D,20250815,000000,31.16,31.16,30.96,31.025,23142,0
+VIDI.US,D,20250818,000000,31.09,31.0977,30.9615,31.085,17608,0
+VIDI.US,D,20250819,000000,31.16,31.19,30.97,31.0162,25564,0
+VIDI.US,D,20250820,000000,31.081,31.11,30.945,31.044,29100,0
+VIDI.US,D,20250821,000000,31.15,31.15,30.89,30.945,26715,0
+VIDI.US,D,20250822,000000,31.195,31.59,31.195,31.5616,19146,0
+VIDI.US,D,20250825,000000,31.505,31.505,31.23,31.23,15077,0
+VIDI.US,D,20250826,000000,31.33,31.3655,31.23,31.3116,15569,0
+VIDI.US,D,20250827,000000,31.03,31.2601,31.0201,31.2601,14042,0
+VIDI.US,D,20250828,000000,31.42,31.48,31.3501,31.445,18441,0
+VIDI.US,D,20250829,000000,31.2801,31.371,31.2801,31.345,4242,0
+VIDI.US,D,20250902,000000,31.19,31.19,31.065,31.1052,5075,0
+VIDI.US,D,20250903,000000,31.281,31.36,31.2352,31.285,8426,0
+VIDI.US,D,20250904,000000,31.2302,31.3397,31.18,31.3397,16247,0
+VIDI.US,D,20250905,000000,31.8002,31.8002,31.5481,31.615,11848,0
+VIDI.US,D,20250908,000000,31.74,31.75,31.61,31.7404,9663,0
+VIDI.US,D,20250909,000000,31.815,31.83,31.6793,31.7401,6928,0
+VIDI.US,D,20250910,000000,31.81,31.9899,31.76,31.795,4177,0
+VIDI.US,D,20250911,000000,32.06,32.211,32.06,32.21,7331,0
+VIDI.US,D,20250912,000000,32.13,32.2283,32.06,32.1705,13914,0
+VIDI.US,D,20250915,000000,32.26,32.375,32.26,32.3651,12991,0
+VIDI.US,D,20250916,000000,32.36,32.4999,32.29,32.4551,7828,0
+VIDI.US,D,20250917,000000,32.2799,32.2799,32.08,32.1447,12903,0
+VIDI.US,D,20250918,000000,32.1,32.15,31.965,32.0601,39345,0
+VIDI.US,D,20250919,000000,31.9483,32.05,31.9201,31.975,17383,0
+VIDI.US,D,20250922,000000,31.9801,32.2499,31.9801,32.175,8867,0
+VIDI.US,D,20250923,000000,32.299,32.38,32.15,32.2156,20619,0
+VIDI.US,D,20250924,000000,32.03,32.15,31.9015,31.92,9268,0
+VIDI.US,D,20250925,000000,31.6806,31.85,31.5911,31.7,6377,0
+VIDI.US,D,20250926,000000,31.742,31.8599,31.674,31.8149,10480,0
+VIDI.US,D,20250929,000000,32.005,32.005,31.9723,31.977,3411,0
+VIDI.US,D,20250930,000000,32.01,32.09,31.98,32.09,3858,0
+VIDI.US,D,20251001,000000,32.2872,32.53,32.11,32.3158,266728,0
+VIDI.US,D,20251002,000000,32.41,32.41,32.125,32.22,27108,0
+VIDI.US,D,20251003,000000,32.52,32.52,32.38,32.415,14610,0
+VIDI.US,D,20251006,000000,32.447,32.5,32.41,32.4198,8001,0
+VIDI.US,D,20251007,000000,32.35,32.35,32.06,32.06,6687,0
+VIDI.US,D,20251008,000000,32.2885,32.39,32.25,32.3,5607,0
+VIDI.US,D,20251009,000000,32.41,32.41,32.01,32.11,42268,0
+VIDI.US,D,20251010,000000,32.02,32.02,31.3266,31.3266,20372,0
+VIDI.US,D,20251013,000000,31.76,31.849,31.74,31.79,12088,0
+VIDI.US,D,20251014,000000,31.49,31.7885,31.49,31.715,7801,0
+VIDI.US,D,20251015,000000,32.03,32.0886,31.93,32,8091,0
+VIDI.US,D,20251016,000000,32.12,32.265,32.04,32.0803,16659,0
+VIDI.US,D,20251017,000000,31.9549,32.1089,31.9001,32.065,7389,0
+VIDI.US,D,20251020,000000,32.3,32.3599,32.18,32.315,11139,0
+VIDI.US,D,20251021,000000,32.0952,32.17,32.06,32.1,9683,0
+VIDI.US,D,20251022,000000,32.14,32.1695,31.98,32.08,5693,0
+VIDI.US,D,20251023,000000,32.235,32.54,32.191,32.4925,13080,0
+VIDI.US,D,20251024,000000,32.785,32.86,32.72,32.8,12162,0
+VIDI.US,D,20251027,000000,33.07,33.07,32.96,33.02,12019,0
+VIDI.US,D,20251028,000000,32.99,33.23,32.91,33.18,12054,0
+VIDI.US,D,20251029,000000,33.32,33.39,33.0872,33.1203,10107,0
+VIDI.US,D,20251030,000000,33.12,33.12,32.92,32.9888,7478,0
+VIDI.US,D,20251031,000000,32.94,33.01,32.8701,32.9898,9065,0
+VIDI.US,D,20251103,000000,33.0501,33.1695,32.96,33.1451,16822,0
+VIDI.US,D,20251104,000000,32.687,32.797,32.59,32.6461,18474,0
+VIDI.US,D,20251105,000000,32.83,32.99,32.66,32.9057,25834,0
+VIDI.US,D,20251106,000000,33.1435,33.1435,32.78,32.8747,22353,0
+VIDI.US,D,20251107,000000,32.78,33,32.68,32.96,20832,0
+VIDI.US,D,20251110,000000,33.31,33.48,32.65,33.44,9198,0
+VIDI.US,D,20251111,000000,33.6,33.7299,33.52,33.66,20285,0
+VIDI.US,D,20251112,000000,33.805,33.859,33.72,33.8061,22222,0
+VIDI.US,D,20251113,000000,33.74,33.74,33.2815,33.3135,56710,0
+VIDI.US,D,20251114,000000,33.23,33.4199,33.12,33.27,17647,0
+VIDI.US,D,20251117,000000,33.4294,33.4294,32.955,33.0451,18591,0
+VIDI.US,D,20251118,000000,32.8,32.86,32.6,32.7656,12890,0
+VIDI.US,D,20251119,000000,32.933,32.933,32.6019,32.7386,20656,0
+VIDI.US,D,20251120,000000,32.98,33.02,32.22,32.2205,43063,0
+VIDI.US,D,20251121,000000,32.32,32.53,32.2,32.4801,22488,0
+VIDI.US,D,20251124,000000,32.6,32.6999,32.56,32.6457,8401,0
+VIDI.US,D,20251125,000000,32.75,32.9699,32.65,32.885,9946,0
+VIDI.US,D,20251126,000000,32.95,33.19,32.95,33.1549,5390,0
+VIDI.US,D,20251128,000000,33.33,33.33,33.23,33.2986,1188,0
+VIDI.US,D,20251201,000000,33.3265,33.4,33.181,33.2054,11751,0
+VIDI.US,D,20251202,000000,33.3891,33.39,33.3,33.3794,12686,0
+VIDI.US,D,20251203,000000,33.47,33.535,33.42,33.5281,37225,0
+VIDI.US,D,20251204,000000,33.62,33.69,33.51,33.6,21314,0
+VIDI.US,D,20251205,000000,33.775,33.786,33.52,33.58,29946,0
+VIDI.US,D,20251208,000000,33.67,33.67,33.5301,33.59,8275,0
+VIDI.US,D,20251209,000000,33.5,33.59,33.4932,33.4945,8379,0
+VIDI.US,D,20251210,000000,33.53,33.87,33.515,33.7994,8938,0
+VIDI.US,D,20251211,000000,33.88,34.11,33.88,34.0305,22908,0
+VIDI.US,D,20251212,000000,34.1,34.13,33.78,33.81,15074,0
+VIDI.US,D,20251215,000000,34.11,34.11,33.9,33.92,8430,0
+VIDI.US,D,20251216,000000,33.85,33.94,33.66,33.741,12006,0
+VIDI.US,D,20251217,000000,33.1413,33.18,32.84,32.92,29056,0
+VIDI.US,D,20251218,000000,33.3569,33.53,33.04,33.22,77686,0
+VIDI.US,D,20251219,000000,33.53,33.53,33.37,33.37,12412,0
+VIDI.US,D,20251222,000000,33.67,33.6751,33.54,33.61,9557,0
+VIDI.US,D,20251223,000000,33.7,33.76,33.54,33.695,26224,0
+VIDI.US,D,20251224,000000,33.895,33.97,33.82,33.97,3769,0
+VIDI.US,D,20251226,000000,34,34.05,33.87,34,8831,0
+VIDI.US,D,20251229,000000,33.8452,33.85,33.6801,33.82,33453,0
+VIDI.US,D,20251230,000000,33.9461,33.97,33.89,33.9499,5414,0
+VIDI.US,D,20251231,000000,33.81,33.91,33.71,33.71,5322,0
+VIDI.US,D,20260102,000000,34.03,34.14,33.85,34.1,23613,0
+VIDI.US,D,20260105,000000,34.27,34.44,34.206,34.42,52895,0
+VIDI.US,D,20260106,000000,34.54,34.66,34.435,34.59,391098,0
+VIDI.US,D,20260107,000000,34.53,34.61,34.44,34.6,35516,0
+VIDI.US,D,20260108,000000,34.6399,34.6399,34.35,34.49,34199,0
+VIDI.US,D,20260109,000000,34.68,34.77,34.64,34.7351,26704,0
+VIDI.US,D,20260112,000000,34.8977,35.07,34.8,35.07,65859,0
+VIDI.US,D,20260113,000000,35.05,35.15,34.8501,35.01,22304,0
+VIDI.US,D,20260114,000000,35.21,35.3,35.114,35.29,28148,0
+VIDI.US,D,20260115,000000,35.3,35.481,35.3,35.33,18788,0
+VIDI.US,D,20260116,000000,35.5164,35.5164,35.23,35.37,34234,0
+VIDI.US,D,20260120,000000,35.34,35.53,35.21,35.2701,28015,0
+VIDI.US,D,20260121,000000,35.705,35.9587,35.62,35.9021,50975,0
+VIDI.US,D,20260122,000000,36.3574,36.3574,36.1543,36.35,23341,0
+VIDI.US,D,20260123,000000,36.12,36.5,36.02,36.4699,20708,0
+VIDI.US,D,20260126,000000,36.97,36.97,36.6,36.685,19346,0
+VIDI.US,D,20260127,000000,37.19,37.4,37.145,37.4,11139,0
+VIDI.US,D,20260128,000000,37.23,37.3,36.985,37.21,15891,0
+VIDI.US,D,20260129,000000,37.29,37.43,36.71,37.2,24365,0
+VIDI.US,D,20260130,000000,37.1,37.1,36.42,36.64,17843,0
+VIDI.US,D,20260202,000000,36.66,36.78,36.5901,36.733,18620,0
+VIDI.US,D,20260203,000000,37.03,37.129,36.78,37.025,52118,0
+VIDI.US,D,20260204,000000,37.46,37.49,36.93,37.07,35723,0
+VIDI.US,D,20260205,000000,36.77,36.89,36.58,36.72,19755,0
+VIDI.US,D,20260206,000000,37.04,37.32,36.95,37.22,9365,0
+VIDI.US,D,20260209,000000,37.25,37.76,37.25,37.67,65069,0
+VIDI.US,D,20260210,000000,37.69,37.78,37.63,37.63,21840,0
+VIDI.US,D,20260211,000000,38.2,38.205,37.87,38.14,10721,0
+VIDI.US,D,20260212,000000,38.35,38.38,37.695,37.801,30574,0
+VIDI.US,D,20260213,000000,37.57,38.0079,37.5,37.9292,13040,0
+VIDI.US,D,20260217,000000,37.7,37.98,37.47,37.82,26900,0
+VIDI.US,D,20260218,000000,38.0013,38.1199,37.83,37.935,21361,0
diff --git a/daily/us/nyse etfs/2/vixm.us.txt b/daily/us/nyse etfs/2/vixm.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d63cc13658fea68ac41d68d927194f79c1559d5c
--- /dev/null
+++ b/daily/us/nyse etfs/2/vixm.us.txt	
@@ -0,0 +1,3800 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VIXM.US,D,20110107,000000,311.92,314.92,311.92,314.92,2978,0
+VIXM.US,D,20110110,000000,318.08,318.08,313.52,314.04,498,0
+VIXM.US,D,20110111,000000,311.48,313.08,311.4,313.08,270,0
+VIXM.US,D,20110112,000000,308.32,309.12,304.28,305.2,3572,0
+VIXM.US,D,20110113,000000,304,304,301.88,303.12,625,0
+VIXM.US,D,20110114,000000,301.92,301.92,296.08,296.84,2587,0
+VIXM.US,D,20110118,000000,290.04,290.64,290.04,290.64,1450,0
+VIXM.US,D,20110119,000000,294.28,295.76,293.28,294.04,659,0
+VIXM.US,D,20110120,000000,299,300.12,294.88,296.88,1650,0
+VIXM.US,D,20110121,000000,292.16,296.28,292.16,296.28,438,0
+VIXM.US,D,20110124,000000,296.44,296.44,291.16,291.8,781,0
+VIXM.US,D,20110125,000000,294.88,294.88,290.04,290.04,545,0
+VIXM.US,D,20110126,000000,284.6,284.6,282.92,282.92,1350,0
+VIXM.US,D,20110127,000000,282.84,282.84,278.72,278.92,1100,0
+VIXM.US,D,20110128,000000,276.2,288.36,276.2,287.92,3043,0
+VIXM.US,D,20110131,000000,285.6,285.8,285.2,285.2,250,0
+VIXM.US,D,20110201,000000,277.6,277.6,274.4,274.84,1950,0
+VIXM.US,D,20110202,000000,274.24,274.24,274.2,274.24,1575,0
+VIXM.US,D,20110203,000000,277.48,277.68,272.64,272.64,800,0
+VIXM.US,D,20110204,000000,272.4,272.4,268.8,269.24,3975,0
+VIXM.US,D,20110207,000000,267.8,267.8,264,265.84,2352,0
+VIXM.US,D,20110208,000000,265.68,265.68,262.24,262.24,2252,0
+VIXM.US,D,20110209,000000,263.76,263.76,260.8,260.8,2276,0
+VIXM.US,D,20110210,000000,264.92,264.92,259.08,259.12,4277,0
+VIXM.US,D,20110211,000000,259.96,259.96,255.24,255.76,1199,0
+VIXM.US,D,20110214,000000,254.44,255.96,254.44,255.24,1700,0
+VIXM.US,D,20110215,000000,256.52,257.64,255.8,257.36,864,0
+VIXM.US,D,20110216,000000,256.16,256.8,255.76,256.8,125,0
+VIXM.US,D,20110218,000000,263.64,267.92,262.76,265.8,1111,0
+VIXM.US,D,20110222,000000,276.36,283.36,272.92,281.56,2998,0
+VIXM.US,D,20110223,000000,281.52,289.04,280.96,289.04,1805,0
+VIXM.US,D,20110224,000000,287.84,289.52,287.04,289.32,1071,0
+VIXM.US,D,20110225,000000,282.2,282.2,278.48,278.96,550,0
+VIXM.US,D,20110228,000000,275.72,275.72,273.52,273.72,438,0
+VIXM.US,D,20110301,000000,277.28,284.96,276.8,284.84,2537,0
+VIXM.US,D,20110302,000000,282.68,284.04,282.48,284,725,0
+VIXM.US,D,20110303,000000,277.6,277.6,276,276.4,1175,0
+VIXM.US,D,20110304,000000,274.96,285.48,274.96,283.24,1722,0
+VIXM.US,D,20110307,000000,284.36,284.88,280.76,284.88,400,0
+VIXM.US,D,20110308,000000,285.24,285.24,283.8,283.84,119,0
+VIXM.US,D,20110309,000000,289.32,289.32,285.48,287.32,1495,0
+VIXM.US,D,20110310,000000,291.96,294.4,291.96,293.44,4884,0
+VIXM.US,D,20110311,000000,300.36,300.36,289.04,289.52,4087,0
+VIXM.US,D,20110314,000000,293,296.56,293,293.04,1591,0
+VIXM.US,D,20110315,000000,308.52,310.48,299.04,299.2,3585,0
+VIXM.US,D,20110316,000000,299.08,319.36,298.76,308.76,11554,0
+VIXM.US,D,20110317,000000,301.96,303.52,298.28,300.6,1100,0
+VIXM.US,D,20110318,000000,292.84,295.6,291.6,292.6,3142,0
+VIXM.US,D,20110321,000000,279.68,281.56,278.64,279.84,913,0
+VIXM.US,D,20110322,000000,279.16,279.88,278,278.8,225,0
+VIXM.US,D,20110323,000000,279.12,280.68,274.88,274.88,549,0
+VIXM.US,D,20110324,000000,273.4,273.56,271.28,272.08,699,0
+VIXM.US,D,20110325,000000,271.8,275.76,270.96,275.68,6131,0
+VIXM.US,D,20110328,000000,275.04,275.8,272.92,275.8,3350,0
+VIXM.US,D,20110329,000000,275.12,277.92,271.96,272.4,5950,0
+VIXM.US,D,20110330,000000,268.92,270.2,267.8,268.6,1712,0
+VIXM.US,D,20110331,000000,268.72,270.2,267.96,269.52,3056,0
+VIXM.US,D,20110401,000000,265.04,269.56,263.64,268.24,4848,0
+VIXM.US,D,20110404,000000,267.92,269.72,266.6,267.08,5650,0
+VIXM.US,D,20110405,000000,268.2,268.2,265.24,266.92,7125,0
+VIXM.US,D,20110406,000000,264.84,269.28,264.6,267.08,11110,0
+VIXM.US,D,20110407,000000,266.6,271.56,265.68,269.44,8313,0
+VIXM.US,D,20110408,000000,267.04,275.2,266.56,273.52,20541,0
+VIXM.US,D,20110411,000000,272.6,276.44,270.68,274.64,13533,0
+VIXM.US,D,20110412,000000,277.04,279.12,274.48,276.84,13932,0
+VIXM.US,D,20110413,000000,274.12,276.92,272.72,274.24,15158,0
+VIXM.US,D,20110414,000000,276.6,278,272.84,274.04,8325,0
+VIXM.US,D,20110415,000000,273.28,274.56,270.64,272.84,12142,0
+VIXM.US,D,20110418,000000,281.8,284,275.92,276.56,28420,0
+VIXM.US,D,20110419,000000,275.6,276.2,272.2,272.6,12793,0
+VIXM.US,D,20110420,000000,268.48,270.32,266.76,268.76,8238,0
+VIXM.US,D,20110421,000000,267.16,269.8,265.4,265.76,12825,0
+VIXM.US,D,20110425,000000,261.68,263.68,261.28,262.72,5745,0
+VIXM.US,D,20110426,000000,260.08,260.36,257.16,257.92,9245,0
+VIXM.US,D,20110427,000000,257.24,260.12,254.08,254.52,14700,0
+VIXM.US,D,20110428,000000,256.24,256.32,253.36,253.72,13713,0
+VIXM.US,D,20110429,000000,253.28,253.28,250.84,252.04,12355,0
+VIXM.US,D,20110502,000000,248.92,255.84,248.92,255.16,5729,0
+VIXM.US,D,20110503,000000,256.16,260.88,255.8,258.56,7190,0
+VIXM.US,D,20110504,000000,256.64,263.12,256.48,259.08,16749,0
+VIXM.US,D,20110505,000000,263.2,264.24,258.56,262.56,13300,0
+VIXM.US,D,20110506,000000,256.44,262.2,254.24,259.4,19707,0
+VIXM.US,D,20110509,000000,259.72,260.08,254.72,255.56,6650,0
+VIXM.US,D,20110510,000000,254.44,254.92,251.16,251.64,7300,0
+VIXM.US,D,20110511,000000,251.88,257.48,251.44,253.48,8104,0
+VIXM.US,D,20110512,000000,255.28,257.92,250.64,252.52,12800,0
+VIXM.US,D,20110513,000000,252.68,257.6,251.96,256.08,27300,0
+VIXM.US,D,20110516,000000,256.28,257.32,251.88,255.76,18325,0
+VIXM.US,D,20110517,000000,258.64,260.2,253.84,253.88,29358,0
+VIXM.US,D,20110518,000000,253.32,254.12,249.96,251.64,12407,0
+VIXM.US,D,20110519,000000,250.84,253.92,250.6,252.48,15975,0
+VIXM.US,D,20110520,000000,253.12,257.36,252.52,257.12,15150,0
+VIXM.US,D,20110523,000000,263.44,263.44,259.8,261.32,21425,0
+VIXM.US,D,20110524,000000,260.92,261,257.8,259.8,9125,0
+VIXM.US,D,20110525,000000,261.04,261.16,255.84,257.28,15798,0
+VIXM.US,D,20110526,000000,257.56,258.24,253.2,253.44,13788,0
+VIXM.US,D,20110527,000000,251.12,251.12,247.12,249.36,12213,0
+VIXM.US,D,20110531,000000,243.72,246.28,243.72,244.16,2275,0
+VIXM.US,D,20110601,000000,243.64,251,243.48,250.56,22534,0
+VIXM.US,D,20110602,000000,249.4,252.24,247.64,249.2,19566,0
+VIXM.US,D,20110603,000000,254.08,254.08,247.36,250.2,19275,0
+VIXM.US,D,20110606,000000,248.64,253.84,248.28,252.56,9808,0
+VIXM.US,D,20110607,000000,250.88,251.88,247.96,251.44,13735,0
+VIXM.US,D,20110608,000000,250.8,252.48,248.52,252,11875,0
+VIXM.US,D,20110609,000000,250.32,250.32,246.72,248.24,3000,0
+VIXM.US,D,20110610,000000,248.88,254,248.64,252.68,13666,0
+VIXM.US,D,20110613,000000,252.12,256.88,249.32,253.96,7825,0
+VIXM.US,D,20110614,000000,248.16,248.48,246.44,247.32,6091,0
+VIXM.US,D,20110615,000000,250.88,257.76,250.44,257.2,20975,0
+VIXM.US,D,20110616,000000,259.52,273.28,256.4,266.96,20155,0
+VIXM.US,D,20110617,000000,263.2,267.24,260.48,264.4,13125,0
+VIXM.US,D,20110620,000000,267.04,267.04,257.8,258.88,12806,0
+VIXM.US,D,20110621,000000,255.72,255.72,252.6,254.92,6046,0
+VIXM.US,D,20110622,000000,253,257.12,250.44,257.08,25451,0
+VIXM.US,D,20110623,000000,266.04,267.56,255.68,257,21671,0
+VIXM.US,D,20110624,000000,257.52,264.04,256.36,263.28,7660,0
+VIXM.US,D,20110627,000000,261.92,263.44,256.92,258.68,21083,0
+VIXM.US,D,20110628,000000,256.88,257.36,255.04,256.16,4041,0
+VIXM.US,D,20110629,000000,253.64,254.92,251.4,252.44,5666,0
+VIXM.US,D,20110630,000000,249.48,250,245.2,247.12,17170,0
+VIXM.US,D,20110701,000000,245.2,245.2,234,235.84,25461,0
+VIXM.US,D,20110705,000000,235.8,237.24,234.28,237.12,6313,0
+VIXM.US,D,20110706,000000,239.36,239.64,235.36,235.36,8425,0
+VIXM.US,D,20110707,000000,230.64,231.6,228.96,230.36,13938,0
+VIXM.US,D,20110708,000000,232.52,234.72,231,231.52,15919,0
+VIXM.US,D,20110711,000000,239.52,242.84,237.08,242.16,11583,0
+VIXM.US,D,20110712,000000,244.48,246.32,237.96,246.32,8122,0
+VIXM.US,D,20110713,000000,242.44,247.48,239.76,245.8,11030,0
+VIXM.US,D,20110714,000000,245.68,253.92,243.84,251.2,14441,0
+VIXM.US,D,20110715,000000,249.92,252.6,246.56,246.56,18508,0
+VIXM.US,D,20110718,000000,250.4,253.72,249,249.96,7675,0
+VIXM.US,D,20110719,000000,246.28,246.44,242.68,243.52,8819,0
+VIXM.US,D,20110720,000000,241.88,243.24,240.12,241.04,7350,0
+VIXM.US,D,20110721,000000,237.48,238.04,234.48,235.08,20302,0
+VIXM.US,D,20110722,000000,234.24,237.72,233.52,233.68,14700,0
+VIXM.US,D,20110725,000000,237,239.56,235.88,239.2,20400,0
+VIXM.US,D,20110726,000000,238.6,242.28,237.24,239.68,8050,0
+VIXM.US,D,20110727,000000,241.48,246.48,240.8,245.48,49775,0
+VIXM.US,D,20110728,000000,244.96,245.8,239.52,245.16,26558,0
+VIXM.US,D,20110729,000000,248.68,249.6,238.68,239,31419,0
+VIXM.US,D,20110801,000000,232.72,241,231.68,234,34655,0
+VIXM.US,D,20110802,000000,236.48,240.96,232.64,240.76,26906,0
+VIXM.US,D,20110803,000000,241.8,249.2,238.64,239.08,23276,0
+VIXM.US,D,20110804,000000,244.4,261.12,244.4,261.12,6620,0
+VIXM.US,D,20110805,000000,255.04,283.08,254.08,263.04,9550,0
+VIXM.US,D,20110808,000000,273.48,289.4,268.56,282.48,10615,0
+VIXM.US,D,20110809,000000,273.52,283.4,268,268,7155,0
+VIXM.US,D,20110810,000000,275.76,286.92,273.4,284.44,8672,0
+VIXM.US,D,20110811,000000,286.96,286.96,276.24,276.76,3913,0
+VIXM.US,D,20110812,000000,271.64,276.28,271.64,276.28,2515,0
+VIXM.US,D,20110815,000000,269,269.84,266.64,267.36,2221,0
+VIXM.US,D,20110816,000000,269.36,274.04,266.12,267.68,3000,0
+VIXM.US,D,20110817,000000,266.2,271.6,263.84,268.76,2800,0
+VIXM.US,D,20110818,000000,278.08,300,278.08,296.2,2428,0
+VIXM.US,D,20110819,000000,304.92,304.92,296.64,303.56,1155,0
+VIXM.US,D,20110822,000000,298.72,312.24,298.64,309.68,2112,0
+VIXM.US,D,20110823,000000,309.64,311.6,305.72,305.72,2491,0
+VIXM.US,D,20110824,000000,310,310,301.08,309.64,1342,0
+VIXM.US,D,20110825,000000,307.92,317.6,307.04,316.84,1472,0
+VIXM.US,D,20110826,000000,318.4,318.4,311,312.56,988,0
+VIXM.US,D,20110829,000000,306.4,310.48,304.76,305.04,11981,0
+VIXM.US,D,20110830,000000,308.92,310.56,304.48,310.56,6880,0
+VIXM.US,D,20110831,000000,307.04,310.16,305,308.2,9035,0
+VIXM.US,D,20110901,000000,307.16,309.44,302.2,308.68,3600,0
+VIXM.US,D,20110902,000000,316.64,317.12,312,315.12,3620,0
+VIXM.US,D,20110906,000000,326.24,326.28,318.4,318.4,5154,0
+VIXM.US,D,20110907,000000,314,316.4,313.44,314.4,3138,0
+VIXM.US,D,20110908,000000,312,317.16,310.68,315.8,2700,0
+VIXM.US,D,20110909,000000,321.88,331.48,320.32,329.08,4825,0
+VIXM.US,D,20110912,000000,331.52,342.04,330.52,330.72,3738,0
+VIXM.US,D,20110913,000000,332.28,336.2,330.68,332,5605,0
+VIXM.US,D,20110914,000000,328.32,334.2,324.52,328.36,4325,0
+VIXM.US,D,20110915,000000,322.88,326.16,320.8,320.8,1623,0
+VIXM.US,D,20110916,000000,319.76,325.4,318.64,321.2,6162,0
+VIXM.US,D,20110919,000000,328.8,329.6,323.12,324.2,1325,0
+VIXM.US,D,20110920,000000,318.52,323.16,317.88,323.16,875,0
+VIXM.US,D,20110921,000000,322.32,331.8,322.28,331.8,5675,0
+VIXM.US,D,20110922,000000,344.8,352.84,339.6,347.32,7870,0
+VIXM.US,D,20110923,000000,349,350.44,343.52,345.36,4978,0
+VIXM.US,D,20110926,000000,341.64,348.36,340.44,340.44,3563,0
+VIXM.US,D,20110927,000000,333.28,339.16,332.28,337.32,3145,0
+VIXM.US,D,20110928,000000,337.88,348.12,336.48,348.08,8300,0
+VIXM.US,D,20110929,000000,339.72,352.28,339.52,345.48,18931,0
+VIXM.US,D,20110930,000000,349.92,357.92,348.4,357.84,1747,0
+VIXM.US,D,20111003,000000,361.88,369.16,357.28,364.28,4298,0
+VIXM.US,D,20111004,000000,372.68,380,358.76,359.16,6958,0
+VIXM.US,D,20111005,000000,358.92,360.92,349.6,352.4,4724,0
+VIXM.US,D,20111006,000000,353.28,355.2,349.6,350.4,5368,0
+VIXM.US,D,20111007,000000,346.04,358.48,346,355.56,4504,0
+VIXM.US,D,20111010,000000,345.96,346.6,339.56,339.56,2400,0
+VIXM.US,D,20111011,000000,342.32,342.32,337.04,337.76,370,0
+VIXM.US,D,20111012,000000,332.84,333.2,321.44,324.24,2816,0
+VIXM.US,D,20111013,000000,326.48,331.24,323.08,324.44,3260,0
+VIXM.US,D,20111014,000000,319.88,322.4,313.72,313.72,1988,0
+VIXM.US,D,20111017,000000,314.52,327.88,313.44,326,6539,0
+VIXM.US,D,20111018,000000,324.8,331.84,314.32,320,11236,0
+VIXM.US,D,20111019,000000,319.48,335.2,319.48,331.2,8513,0
+VIXM.US,D,20111020,000000,332.4,335.6,329.08,330.56,1779,0
+VIXM.US,D,20111021,000000,323.24,325.04,321.24,321.6,925,0
+VIXM.US,D,20111024,000000,320.96,320.96,310,310,2011,0
+VIXM.US,D,20111025,000000,319.6,319.6,314.4,316.56,450,0
+VIXM.US,D,20111026,000000,309.48,313.2,309.48,313.2,88,0
+VIXM.US,D,20111027,000000,292.88,294.32,283.88,285.2,2156,0
+VIXM.US,D,20111028,000000,287.28,287.32,281.32,282.84,1153,0
+VIXM.US,D,20111031,000000,290.92,292.88,287.96,292.88,2100,0
+VIXM.US,D,20111101,000000,324.4,325.84,315.68,320.76,1500,0
+VIXM.US,D,20111102,000000,318.2,320.92,315.28,317.36,425,0
+VIXM.US,D,20111103,000000,314.56,318.88,312.24,312.24,988,0
+VIXM.US,D,20111104,000000,315.72,315.76,313.52,313.88,325,0
+VIXM.US,D,20111107,000000,315.32,315.96,313.2,315.96,488,0
+VIXM.US,D,20111108,000000,310.32,316.24,307.16,307.76,1363,0
+VIXM.US,D,20111109,000000,324,337.16,320.88,335.4,6523,0
+VIXM.US,D,20111110,000000,328.12,335.4,326.2,329.8,1236,0
+VIXM.US,D,20111111,000000,321.04,322.72,318.96,321.52,1880,0
+VIXM.US,D,20111114,000000,324.36,326.28,324.16,326.2,909,0
+VIXM.US,D,20111115,000000,329.44,329.44,325.56,326.12,1425,0
+VIXM.US,D,20111116,000000,328.8,334.64,324.56,334.48,2238,0
+VIXM.US,D,20111117,000000,333.24,346.12,331.56,344.2,5250,0
+VIXM.US,D,20111118,000000,341.44,343.52,338.92,341.24,1008,0
+VIXM.US,D,20111121,000000,351.56,351.92,343.8,344.68,7261,0
+VIXM.US,D,20111122,000000,347.44,351.16,343.84,344,6525,0
+VIXM.US,D,20111123,000000,347,350.56,347,349.76,2973,0
+VIXM.US,D,20111125,000000,352.36,354.04,348.44,352.92,975,0
+VIXM.US,D,20111128,000000,340.8,346.32,338.32,343.48,2000,0
+VIXM.US,D,20111129,000000,341.96,345.12,338.96,341.56,2025,0
+VIXM.US,D,20111130,000000,326.24,328.36,321.4,321.4,1783,0
+VIXM.US,D,20111201,000000,324.12,324.12,317.24,319.2,1052,0
+VIXM.US,D,20111202,000000,318.2,319.4,317.04,319.4,2460,0
+VIXM.US,D,20111205,000000,311.08,317.52,311.08,317.52,813,0
+VIXM.US,D,20111206,000000,315.32,315.92,313.84,314.44,1705,0
+VIXM.US,D,20111207,000000,314.32,321.08,314.32,317.52,775,0
+VIXM.US,D,20111208,000000,323.52,329.08,322.32,327.72,2002,0
+VIXM.US,D,20111209,000000,321.84,322.08,318.76,319.96,13475,0
+VIXM.US,D,20111212,000000,323.92,331.64,323.88,327.36,392352,0
+VIXM.US,D,20111213,000000,318,328.96,317.24,328.56,13009,0
+VIXM.US,D,20111214,000000,331.72,333.96,327.56,329.56,4143,0
+VIXM.US,D,20111215,000000,319.88,324.76,319.56,322.24,2408,0
+VIXM.US,D,20111216,000000,315.72,323.4,315.72,321.6,1967,0
+VIXM.US,D,20111219,000000,318.56,320.32,316.08,319.56,2129,0
+VIXM.US,D,20111220,000000,310.04,311.28,307.28,307.92,6832,0
+VIXM.US,D,20111221,000000,306.72,307.88,294.96,295.2,5126,0
+VIXM.US,D,20111222,000000,290.8,295.08,287.52,294.16,9630,0
+VIXM.US,D,20111223,000000,292.24,297.72,292.24,296.76,2660,0
+VIXM.US,D,20111227,000000,292.96,293.84,290.24,293.84,3800,0
+VIXM.US,D,20111228,000000,289.72,297.84,289.64,297.84,1345,0
+VIXM.US,D,20111229,000000,294.72,295.8,293.64,294.36,2486,0
+VIXM.US,D,20111230,000000,292.8,296.52,292.8,296.52,1508,0
+VIXM.US,D,20120103,000000,290.16,291.76,288.84,289.72,4112,0
+VIXM.US,D,20120104,000000,291.68,292.16,284.12,284.12,2041,0
+VIXM.US,D,20120105,000000,288.12,288.24,282.28,282.52,4045,0
+VIXM.US,D,20120106,000000,283.4,284.56,278.32,279.28,5329,0
+VIXM.US,D,20120109,000000,278.28,279.68,276.96,277.6,1423,0
+VIXM.US,D,20120110,000000,273.64,275.8,272.72,275.52,1946,0
+VIXM.US,D,20120111,000000,276.36,278.04,275.68,277.76,12896,0
+VIXM.US,D,20120112,000000,277.76,282.64,276.24,276.76,2605,0
+VIXM.US,D,20120113,000000,283.56,284.6,281,282.08,616,0
+VIXM.US,D,20120117,000000,276.56,283.56,276.32,283.16,952,0
+VIXM.US,D,20120118,000000,284.4,285.2,278.56,278.68,2309,0
+VIXM.US,D,20120119,000000,277.04,279.04,274.4,277.16,1988,0
+VIXM.US,D,20120120,000000,278.08,278.08,270.68,271.36,2930,0
+VIXM.US,D,20120123,000000,272.08,272.72,267.4,267.44,3867,0
+VIXM.US,D,20120124,000000,272.04,272.48,267.32,267.8,8024,0
+VIXM.US,D,20120125,000000,269.08,270.04,263.88,264,11403,0
+VIXM.US,D,20120126,000000,259.92,267.48,259.92,267.28,11127,0
+VIXM.US,D,20120127,000000,266.4,267,262.28,262.56,7009,0
+VIXM.US,D,20120130,000000,265.92,266.6,264.04,266.24,6402,0
+VIXM.US,D,20120131,000000,262.2,267.72,261.4,267.72,4046,0
+VIXM.US,D,20120201,000000,264,264.44,261.72,263.72,2824,0
+VIXM.US,D,20120202,000000,260.84,262.16,260,260.28,6713,0
+VIXM.US,D,20120203,000000,255.16,256.88,252.8,253.6,4811,0
+VIXM.US,D,20120206,000000,256.64,256.64,251.16,251.16,5942,0
+VIXM.US,D,20120207,000000,251.4,252.56,248.28,249.32,6435,0
+VIXM.US,D,20120208,000000,249.64,253.28,249.12,250.92,3795,0
+VIXM.US,D,20120209,000000,251.76,257.8,251.76,257.8,3459,0
+VIXM.US,D,20120210,000000,265.08,276,263.08,269,62081,0
+VIXM.US,D,20120213,000000,261.08,263.36,259.48,260.8,2974,0
+VIXM.US,D,20120214,000000,263.92,272.4,263.68,266.08,2742,0
+VIXM.US,D,20120215,000000,269.4,274.64,268.6,272.64,4162,0
+VIXM.US,D,20120216,000000,274.92,276.6,267.08,268.72,2624,0
+VIXM.US,D,20120217,000000,269.72,271.88,268,269.88,2369,0
+VIXM.US,D,20120221,000000,272.56,276.28,271.48,276.2,2118,0
+VIXM.US,D,20120222,000000,277.52,277.52,270.76,271.56,82425,0
+VIXM.US,D,20120223,000000,270.12,271.24,264.08,268.64,2034,0
+VIXM.US,D,20120224,000000,269.4,273.8,265.92,273.8,3672,0
+VIXM.US,D,20120227,000000,278.6,278.6,272.32,275.16,1463,0
+VIXM.US,D,20120228,000000,276.84,277.76,272.84,272.88,3090,0
+VIXM.US,D,20120229,000000,271.2,271.84,265.36,268.28,2773,0
+VIXM.US,D,20120301,000000,269.24,271.24,266.4,266.56,3863,0
+VIXM.US,D,20120302,000000,266.48,272.8,266.48,272.2,13409,0
+VIXM.US,D,20120305,000000,270.88,272.28,269.88,272.28,3534,0
+VIXM.US,D,20120306,000000,281.68,281.72,277.12,277.76,2614,0
+VIXM.US,D,20120307,000000,271.96,273.76,270.76,271.4,1310,0
+VIXM.US,D,20120308,000000,268.88,268.88,265.04,266.32,1939,0
+VIXM.US,D,20120309,000000,265.84,265.84,261.4,263.28,3465,0
+VIXM.US,D,20120312,000000,263.44,263.48,257.64,258.16,3699,0
+VIXM.US,D,20120313,000000,256.68,256.68,251.2,251.76,2836,0
+VIXM.US,D,20120314,000000,251.68,257.6,251.24,253.6,4377,0
+VIXM.US,D,20120315,000000,256.84,257.76,252.04,252.44,6046,0
+VIXM.US,D,20120316,000000,254.48,254.88,252.08,254.88,3150,0
+VIXM.US,D,20120319,000000,254.84,255.28,248.56,249.64,4762,0
+VIXM.US,D,20120320,000000,252,252.84,246.76,247.2,2479,0
+VIXM.US,D,20120321,000000,245.84,245.84,241,241.16,6488,0
+VIXM.US,D,20120322,000000,245.8,246.56,242.52,243.04,4725,0
+VIXM.US,D,20120323,000000,245.12,245.64,237.04,238.48,3646,0
+VIXM.US,D,20120326,000000,234.68,234.8,226.24,227,4830,0
+VIXM.US,D,20120327,000000,226.16,231.16,226.16,230.6,10803,0
+VIXM.US,D,20120328,000000,229.52,237.32,228.52,231.88,14264,0
+VIXM.US,D,20120329,000000,235.2,235.2,228.56,228.96,3157,0
+VIXM.US,D,20120330,000000,225.16,227.76,223.36,226.96,12261,0
+VIXM.US,D,20120402,000000,223.68,224.56,221.32,223.64,2994,0
+VIXM.US,D,20120403,000000,224.2,226.6,223,224.04,4130,0
+VIXM.US,D,20120404,000000,229.76,230.88,225.4,226.16,20994,0
+VIXM.US,D,20120405,000000,227.16,229.76,225.76,228.84,2664,0
+VIXM.US,D,20120409,000000,233.6,234.88,231.36,234.88,2986,0
+VIXM.US,D,20120410,000000,237,245.92,236.2,245.44,10372,0
+VIXM.US,D,20120411,000000,240.52,244.76,240.12,244.12,3412,0
+VIXM.US,D,20120412,000000,245,245,235.68,235.68,2353,0
+VIXM.US,D,20120413,000000,233.64,242.16,233.64,242.16,2195,0
+VIXM.US,D,20120416,000000,238.52,241.04,236.6,237.92,3539,0
+VIXM.US,D,20120417,000000,235.2,235.72,232.96,234.44,3157,0
+VIXM.US,D,20120418,000000,236.52,237.12,232.48,234.64,4672,0
+VIXM.US,D,20120419,000000,236.32,238.96,232.2,236.4,2649,0
+VIXM.US,D,20120420,000000,232.52,233,229.6,232.76,4155,0
+VIXM.US,D,20120423,000000,236.04,239.6,234.88,236.44,2837,0
+VIXM.US,D,20120424,000000,234.12,235.08,232.52,233.88,8764,0
+VIXM.US,D,20120425,000000,229.72,230.08,225.4,226.04,8456,0
+VIXM.US,D,20120426,000000,225.72,226.88,220.68,221.6,6947,0
+VIXM.US,D,20120427,000000,221.56,224.56,220.32,221.48,3377,0
+VIXM.US,D,20120430,000000,222.48,223.52,220.84,222.76,1224,0
+VIXM.US,D,20120501,000000,221.64,222.28,217,219.24,2290,0
+VIXM.US,D,20120502,000000,221.16,221.84,218.92,218.92,3277,0
+VIXM.US,D,20120503,000000,218.44,220,214.72,218.08,16328,0
+VIXM.US,D,20120504,000000,219.32,225.52,219.32,224.12,15359,0
+VIXM.US,D,20120507,000000,223.4,223.4,218.8,220.44,4121,0
+VIXM.US,D,20120508,000000,222.92,228.72,222.16,222.44,11423,0
+VIXM.US,D,20120509,000000,227.72,229.68,223.56,227.16,1758,0
+VIXM.US,D,20120510,000000,222.32,223.68,220.84,223.44,5173,0
+VIXM.US,D,20120511,000000,228,228.12,221.92,226.92,4044,0
+VIXM.US,D,20120514,000000,230.16,232.88,229.28,232.88,2085,0
+VIXM.US,D,20120515,000000,235.2,241.36,233.08,240.64,6373,0
+VIXM.US,D,20120516,000000,239.84,248.6,239.4,247.04,4628,0
+VIXM.US,D,20120517,000000,246.72,251.96,245.2,251.36,30379,0
+VIXM.US,D,20120518,000000,246.52,257.2,244.48,255.76,6522,0
+VIXM.US,D,20120521,000000,252.44,253.32,246.96,246.96,7002,0
+VIXM.US,D,20120522,000000,246.72,255.96,243,253.4,3036,0
+VIXM.US,D,20120523,000000,254.88,258.4,248.48,248.48,1873,0
+VIXM.US,D,20120524,000000,247.96,252.56,247.96,249.36,962,0
+VIXM.US,D,20120525,000000,250.44,250.84,247.48,247.48,3594,0
+VIXM.US,D,20120529,000000,242.24,242.64,239,239.76,1586,0
+VIXM.US,D,20120530,000000,242.76,246.08,242.72,245.52,3723,0
+VIXM.US,D,20120531,000000,246,251.28,245.2,247.16,4147,0
+VIXM.US,D,20120601,000000,258.68,261.16,252.32,260.52,67949,0
+VIXM.US,D,20120604,000000,259.12,261.96,257.76,260.2,6255,0
+VIXM.US,D,20120605,000000,263.36,263.36,258.48,259.84,18085,0
+VIXM.US,D,20120606,000000,256.52,256.88,250.92,252,1447,0
+VIXM.US,D,20120607,000000,246.24,252.92,245.64,252.24,1994,0
+VIXM.US,D,20120608,000000,251.36,252.2,243.56,243.8,1045,0
+VIXM.US,D,20120611,000000,237.08,252.36,236.48,252.36,3221,0
+VIXM.US,D,20120612,000000,253.76,257.04,252.56,254.44,1176,0
+VIXM.US,D,20120613,000000,258.64,261.72,256.44,261.04,8696,0
+VIXM.US,D,20120614,000000,262.32,263.12,253.88,253.88,2038,0
+VIXM.US,D,20120615,000000,252.56,253.16,244.96,245.24,2427,0
+VIXM.US,D,20120618,000000,248.44,248.44,237.68,238.76,2260,0
+VIXM.US,D,20120619,000000,235.32,238.56,234.84,235.4,2879,0
+VIXM.US,D,20120620,000000,234.52,237.16,230.28,230.28,2899,0
+VIXM.US,D,20120621,000000,230.72,242.76,230.72,242.44,6940,0
+VIXM.US,D,20120622,000000,234.52,235.64,227.4,227.92,5481,0
+VIXM.US,D,20120625,000000,235.36,239.16,235.36,238.24,2781,0
+VIXM.US,D,20120626,000000,234.68,237.48,231.8,232.2,2684,0
+VIXM.US,D,20120627,000000,231.64,232.84,229.76,232.08,2655,0
+VIXM.US,D,20120628,000000,233.24,235.04,228.16,228.16,4685,0
+VIXM.US,D,20120629,000000,221.44,223.2,220,220.32,2604,0
+VIXM.US,D,20120702,000000,217.8,219.44,214,214.88,3185,0
+VIXM.US,D,20120703,000000,214.64,215.24,211.16,211.16,1837,0
+VIXM.US,D,20120705,000000,212.56,216.36,212.56,215.2,8376,0
+VIXM.US,D,20120706,000000,216.56,216.6,212.72,212.72,3035,0
+VIXM.US,D,20120709,000000,210.36,212.64,209.16,209.4,5175,0
+VIXM.US,D,20120710,000000,209.24,213.44,207.8,211.6,2167,0
+VIXM.US,D,20120711,000000,210.88,210.88,206.04,206.6,1545,0
+VIXM.US,D,20120712,000000,211.56,213.36,207.16,209.24,1913,0
+VIXM.US,D,20120713,000000,205.88,205.88,202,202.52,2478,0
+VIXM.US,D,20120716,000000,203.56,205.92,203.56,204.68,1200,0
+VIXM.US,D,20120717,000000,204,204.48,199.2,199.96,2536,0
+VIXM.US,D,20120718,000000,201.44,201.92,199.76,200.44,1580,0
+VIXM.US,D,20120719,000000,200.6,202.36,199.6,200.32,2056,0
+VIXM.US,D,20120720,000000,203,206.12,203,204.96,5435,0
+VIXM.US,D,20120723,000000,213.32,214.92,209.68,211.44,3948,0
+VIXM.US,D,20120724,000000,209.88,216.08,209.36,213.72,3861,0
+VIXM.US,D,20120725,000000,212.32,214.64,209.8,211.64,1753,0
+VIXM.US,D,20120726,000000,206.04,208.08,203.6,203.68,2465,0
+VIXM.US,D,20120727,000000,199.56,204.4,199.56,204.4,104465,0
+VIXM.US,D,20120730,000000,202.44,205.84,201.84,205.84,3642,0
+VIXM.US,D,20120731,000000,205.96,207.76,204.56,207.24,2226,0
+VIXM.US,D,20120801,000000,205.16,207.6,203.64,206,3542,0
+VIXM.US,D,20120802,000000,207.72,210.8,206.4,207.92,2525,0
+VIXM.US,D,20120803,000000,204.08,204.28,201.24,201.24,14902,0
+VIXM.US,D,20120806,000000,198.04,200.2,197.64,199.44,3740,0
+VIXM.US,D,20120807,000000,197.72,201.8,197.52,201.12,2454,0
+VIXM.US,D,20120808,000000,200.56,200.68,196.96,198.6,3535,0
+VIXM.US,D,20120809,000000,199,200.6,197.36,197.76,2276,0
+VIXM.US,D,20120810,000000,199.24,199.24,196.28,196.52,5603,0
+VIXM.US,D,20120813,000000,196.76,197.16,193.96,193.96,11429,0
+VIXM.US,D,20120814,000000,195.12,199.4,194.76,199.4,20159,0
+VIXM.US,D,20120815,000000,199.24,200,196.52,200,7128,0
+VIXM.US,D,20120816,000000,199.72,200.16,198,198.48,8036,0
+VIXM.US,D,20120817,000000,200.24,200.32,196.8,197.48,10488,0
+VIXM.US,D,20120820,000000,198.32,199.4,197.84,199.28,12115,0
+VIXM.US,D,20120821,000000,199,202.64,198.4,202,13409,0
+VIXM.US,D,20120822,000000,204.28,204.28,201.12,201.76,7318,0
+VIXM.US,D,20120823,000000,204.12,206.4,203.32,204.76,78167,0
+VIXM.US,D,20120824,000000,206.8,206.8,202.12,203.04,13425,0
+VIXM.US,D,20120827,000000,202.36,203.56,200.76,202.72,9918,0
+VIXM.US,D,20120828,000000,203.48,204.48,201,203.12,3477,0
+VIXM.US,D,20120829,000000,202.92,203.68,200.4,203.24,3301,0
+VIXM.US,D,20120830,000000,205.64,206.2,203.56,205.04,5539,0
+VIXM.US,D,20120831,000000,203.16,204.52,200.28,200.96,4750,0
+VIXM.US,D,20120904,000000,201.96,203.64,200.8,201.8,38448,0
+VIXM.US,D,20120905,000000,202.24,202.24,197.56,198.76,4892,0
+VIXM.US,D,20120906,000000,195.52,195.52,189.68,189.84,47429,0
+VIXM.US,D,20120907,000000,187.84,187.84,184.4,184.84,38034,0
+VIXM.US,D,20120910,000000,185.88,188.48,184.24,188.48,7885,0
+VIXM.US,D,20120911,000000,186.96,186.96,182.6,183.16,16125,0
+VIXM.US,D,20120912,000000,181.84,182.48,178.8,178.92,8330,0
+VIXM.US,D,20120913,000000,180.44,180.96,169.64,172.68,14820,0
+VIXM.US,D,20120914,000000,169.36,171.24,164.4,171.04,18481,0
+VIXM.US,D,20120917,000000,171.92,171.92,169.16,169.56,7950,0
+VIXM.US,D,20120918,000000,170.72,172.44,167.52,167.64,10835,0
+VIXM.US,D,20120919,000000,167.16,168.28,164.4,166.64,11938,0
+VIXM.US,D,20120920,000000,167.2,168.48,165.92,166.32,5558,0
+VIXM.US,D,20120921,000000,164.92,166.16,164.44,166.04,5765,0
+VIXM.US,D,20120924,000000,166,166.96,163.64,165,7239,0
+VIXM.US,D,20120925,000000,162.88,168.84,162.72,168.84,8111,0
+VIXM.US,D,20120926,000000,168.88,172.2,168.48,170.72,13324,0
+VIXM.US,D,20120927,000000,167,168.4,163.36,164.16,81030,0
+VIXM.US,D,20120928,000000,165.84,167.48,164.72,166.64,15273,0
+VIXM.US,D,20121001,000000,164.68,167,162.44,166.8,42733,0
+VIXM.US,D,20121002,000000,164.72,166.36,163.76,164.16,17547,0
+VIXM.US,D,20121003,000000,164.52,165.16,162,163.88,25716,0
+VIXM.US,D,20121004,000000,162.28,162.28,160.48,160.72,37956,0
+VIXM.US,D,20121005,000000,157.28,159.76,156.36,159.04,11729,0
+VIXM.US,D,20121008,000000,159.44,160,158.32,158.6,5241,0
+VIXM.US,D,20121009,000000,158.24,161.24,158.24,161.12,5165,0
+VIXM.US,D,20121010,000000,159.68,161.68,159.68,161.12,7107,0
+VIXM.US,D,20121011,000000,158.6,158.8,156.6,158.28,5982,0
+VIXM.US,D,20121012,000000,156.08,158.24,155.32,156,10358,0
+VIXM.US,D,20121015,000000,155.24,156.64,153.84,154.04,7127,0
+VIXM.US,D,20121016,000000,152.72,153.92,152.04,152.72,9154,0
+VIXM.US,D,20121017,000000,152.24,152.4,150.36,150.96,9954,0
+VIXM.US,D,20121018,000000,152,152.12,149.68,151.44,2755,0
+VIXM.US,D,20121019,000000,151.44,156.4,150.96,154.92,25045,0
+VIXM.US,D,20121022,000000,155.08,155.88,153.92,154,13410,0
+VIXM.US,D,20121023,000000,158.2,160.6,156.08,157.28,13306,0
+VIXM.US,D,20121024,000000,155.16,156.6,154.44,156.08,10372,0
+VIXM.US,D,20121025,000000,153.44,155.76,152.72,153.44,18553,0
+VIXM.US,D,20121026,000000,154.32,156.16,153.64,154.44,19435,0
+VIXM.US,D,20121031,000000,152.44,155.88,152.44,154.96,32221,0
+VIXM.US,D,20121101,000000,153.44,153.56,147.16,147.48,30288,0
+VIXM.US,D,20121102,000000,147.12,151.84,146.44,151.52,16624,0
+VIXM.US,D,20121105,000000,153.08,154.12,151.2,152.44,39712,0
+VIXM.US,D,20121106,000000,150.72,150.96,147.68,149.56,8286,0
+VIXM.US,D,20121107,000000,150.64,156,150.12,154.28,13765,0
+VIXM.US,D,20121108,000000,154.04,155.08,151.52,154.96,13038,0
+VIXM.US,D,20121109,000000,156.6,156.64,153.16,156.48,14278,0
+VIXM.US,D,20121112,000000,155.88,155.96,152.12,152.52,14509,0
+VIXM.US,D,20121113,000000,154.44,155.24,150.76,153.44,13417,0
+VIXM.US,D,20121114,000000,150.52,156.6,150.28,156.28,9345,0
+VIXM.US,D,20121115,000000,155.28,157.32,153.44,155.48,10088,0
+VIXM.US,D,20121116,000000,156.04,158.48,152.36,152.4,7950,0
+VIXM.US,D,20121119,000000,150.2,150.28,146.6,147.12,13423,0
+VIXM.US,D,20121120,000000,145.84,146.28,144.4,144.76,8206,0
+VIXM.US,D,20121121,000000,144.44,145.6,143.56,145.44,72376,0
+VIXM.US,D,20121123,000000,144.4,144.68,140.92,140.92,5564,0
+VIXM.US,D,20121126,000000,141.92,142.4,140.44,140.64,9028,0
+VIXM.US,D,20121127,000000,140,142.56,139.76,142.4,6542,0
+VIXM.US,D,20121128,000000,144,145,140.16,140.56,8881,0
+VIXM.US,D,20121129,000000,139.28,140.52,138.96,139.48,4997,0
+VIXM.US,D,20121130,000000,137.64,141.92,137.64,139.96,8903,0
+VIXM.US,D,20121203,000000,137.48,141.52,137.48,141.52,8545,0
+VIXM.US,D,20121204,000000,141.2,142.24,140.04,140.88,12101,0
+VIXM.US,D,20121205,000000,141.32,141.96,138.28,138.96,12754,0
+VIXM.US,D,20121206,000000,138.88,140,138.52,138.96,8519,0
+VIXM.US,D,20121207,000000,138.08,140.04,136.64,136.68,3199,0
+VIXM.US,D,20121210,000000,137.04,137.36,136.2,136.32,5706,0
+VIXM.US,D,20121211,000000,134.64,135.32,133.72,134.36,6883,0
+VIXM.US,D,20121212,000000,134.24,136.68,133.2,136.12,10987,0
+VIXM.US,D,20121213,000000,136.04,138.76,134.88,137.76,6621,0
+VIXM.US,D,20121214,000000,137.88,138.8,137.32,138.44,10426,0
+VIXM.US,D,20121217,000000,138.76,138.96,134.16,134.16,7421,0
+VIXM.US,D,20121218,000000,133.68,133.84,130.2,130.56,12953,0
+VIXM.US,D,20121219,000000,130.48,135.36,130.48,135.36,16263,0
+VIXM.US,D,20121220,000000,133.04,135.88,132.4,135.28,12093,0
+VIXM.US,D,20121221,000000,140.2,140.44,136.88,137.92,17470,0
+VIXM.US,D,20121224,000000,138.32,139.4,136.92,139.4,12912,0
+VIXM.US,D,20121226,000000,138.4,141.76,138.16,140.24,8778,0
+VIXM.US,D,20121227,000000,140.64,143.72,138.32,139.32,424356,0
+VIXM.US,D,20121228,000000,141.4,143.4,140.36,141.6,9757,0
+VIXM.US,D,20121231,000000,141.32,143.16,135.88,136.88,25278,0
+VIXM.US,D,20130102,000000,130.24,132.4,129.12,129.12,8168,0
+VIXM.US,D,20130103,000000,128.4,129.52,126.52,129.12,10480,0
+VIXM.US,D,20130104,000000,127.56,128.16,126.6,126.88,33517,0
+VIXM.US,D,20130107,000000,127.76,129.84,127.76,128.28,27516,0
+VIXM.US,D,20130108,000000,128.56,129.92,128.28,128.92,11297,0
+VIXM.US,D,20130109,000000,126.92,128.56,125.8,128.04,18381,0
+VIXM.US,D,20130110,000000,125.8,126.68,125.4,125.84,17930,0
+VIXM.US,D,20130111,000000,126.36,126.36,124.16,125,29738,0
+VIXM.US,D,20130114,000000,124.84,125.8,123.12,123.12,4317,0
+VIXM.US,D,20130115,000000,123.36,123.68,122.44,122.92,18569,0
+VIXM.US,D,20130116,000000,123.28,123.44,121.64,122.72,26079,0
+VIXM.US,D,20130117,000000,121.68,122.56,120.96,121.96,11965,0
+VIXM.US,D,20130118,000000,120.04,120.28,117.8,117.8,8022,0
+VIXM.US,D,20130122,000000,117,117.44,114.08,114.2,14613,0
+VIXM.US,D,20130123,000000,113.44,113.48,109.76,110.72,19075,0
+VIXM.US,D,20130124,000000,111.52,113.88,110.28,110.92,17259,0
+VIXM.US,D,20130125,000000,110.72,111.6,110.12,110.64,16746,0
+VIXM.US,D,20130128,000000,110.76,111.64,110.16,110.8,6753,0
+VIXM.US,D,20130129,000000,111.92,112.84,109.24,110.2,25532,0
+VIXM.US,D,20130130,000000,110.92,112.64,109.64,112.6,46442,0
+VIXM.US,D,20130131,000000,112.72,112.76,111.04,112.2,10236,0
+VIXM.US,D,20130201,000000,111.8,111.8,110.72,111.56,38815,0
+VIXM.US,D,20130204,000000,112.64,114.92,111.52,114.84,12006,0
+VIXM.US,D,20130205,000000,112.56,112.88,111,112.28,33444,0
+VIXM.US,D,20130206,000000,113.44,113.64,111.84,112.04,13875,0
+VIXM.US,D,20130207,000000,111.28,114.24,111.28,111.76,9989,0
+VIXM.US,D,20130208,000000,111.48,111.48,110.04,110.52,11300,0
+VIXM.US,D,20130211,000000,109.76,110.56,108.56,108.6,14845,0
+VIXM.US,D,20130212,000000,108.04,109.04,107.28,108.24,13788,0
+VIXM.US,D,20130213,000000,107.16,109.44,107.16,108.12,6787,0
+VIXM.US,D,20130214,000000,109.32,109.72,108.04,108.4,10955,0
+VIXM.US,D,20130215,000000,108.16,109.2,107.76,108.48,5896,0
+VIXM.US,D,20130219,000000,107.48,107.56,105.12,105.4,11574,0
+VIXM.US,D,20130220,000000,105.48,108.12,105.04,107.8,34388,0
+VIXM.US,D,20130221,000000,108.96,109.84,107.76,109.12,70522,0
+VIXM.US,D,20130222,000000,107.6,108.84,106.8,106.92,11951,0
+VIXM.US,D,20130225,000000,105.48,112.8,104.88,111.6,46327,0
+VIXM.US,D,20130226,000000,111.2,112.84,108.96,109.88,25193,0
+VIXM.US,D,20130227,000000,110.2,110.72,106.96,107.68,10578,0
+VIXM.US,D,20130228,000000,106.92,109.64,106.24,109.64,9125,0
+VIXM.US,D,20130301,000000,109.64,111.44,108.32,110.4,10748,0
+VIXM.US,D,20130304,000000,110.24,110.68,107.92,107.92,5679,0
+VIXM.US,D,20130305,000000,106.48,107.32,105.64,105.64,40306,0
+VIXM.US,D,20130306,000000,105.4,107.12,105.28,105.84,7899,0
+VIXM.US,D,20130307,000000,105.72,105.84,104.76,105.6,3274,0
+VIXM.US,D,20130308,000000,105.32,106.32,104.44,105.52,9817,0
+VIXM.US,D,20130311,000000,105.6,106.2,104.8,105.16,5720,0
+VIXM.US,D,20130312,000000,105.6,106.92,104.48,105.64,32622,0
+VIXM.US,D,20130313,000000,105.8,107,105.32,105.92,5925,0
+VIXM.US,D,20130314,000000,106.04,106.56,105.48,105.8,9745,0
+VIXM.US,D,20130315,000000,106.12,106.52,105.16,105.92,14318,0
+VIXM.US,D,20130318,000000,109.2,109.4,106,107.52,19471,0
+VIXM.US,D,20130319,000000,107.04,110.04,106.64,106.64,21614,0
+VIXM.US,D,20130320,000000,105.2,106.52,104.8,105.96,16807,0
+VIXM.US,D,20130321,000000,107.64,108.48,106.96,107.36,9747,0
+VIXM.US,D,20130322,000000,106.56,107.4,106.16,107,7324,0
+VIXM.US,D,20130325,000000,106.16,108.08,105.68,106.52,48801,0
+VIXM.US,D,20130326,000000,104.68,105.48,104.08,104.88,17365,0
+VIXM.US,D,20130327,000000,106.4,106.8,104.88,105.24,12608,0
+VIXM.US,D,20130328,000000,105.08,106.84,105,105.72,13151,0
+VIXM.US,D,20130401,000000,105.8,106.2,105.4,105.92,10225,0
+VIXM.US,D,20130402,000000,104.92,105.56,104.84,105.2,11452,0
+VIXM.US,D,20130403,000000,104.48,106.08,104.28,105.8,26450,0
+VIXM.US,D,20130404,000000,105.52,106.8,104.8,104.92,34928,0
+VIXM.US,D,20130405,000000,108.8,108.8,105.44,105.64,17190,0
+VIXM.US,D,20130408,000000,104.92,105.24,103.68,103.68,9466,0
+VIXM.US,D,20130409,000000,103,104.32,102.4,102.84,9005,0
+VIXM.US,D,20130410,000000,101.2,101.8,100.56,100.88,50607,0
+VIXM.US,D,20130411,000000,100.68,101.68,99.76,101.24,13171,0
+VIXM.US,D,20130412,000000,101.76,102.32,99.64,99.8,4824,0
+VIXM.US,D,20130415,000000,99.92,107.48,99.16,104.36,24406,0
+VIXM.US,D,20130416,000000,102.4,103.08,99.36,99.36,18180,0
+VIXM.US,D,20130417,000000,102.08,105,101.88,103.8,37454,0
+VIXM.US,D,20130418,000000,104,106.64,103.8,104.88,30300,0
+VIXM.US,D,20130419,000000,105.68,105.76,103.6,104.84,9183,0
+VIXM.US,D,20130422,000000,105.12,106.28,102.68,104,8860,0
+VIXM.US,D,20130423,000000,101.72,104.92,100.04,100.28,22614,0
+VIXM.US,D,20130424,000000,99.84,100.2,98.88,99.84,20198,0
+VIXM.US,D,20130425,000000,98.8,99.8,98.2,99.64,11362,0
+VIXM.US,D,20130426,000000,100.32,100.32,99.28,99.28,4290,0
+VIXM.US,D,20130429,000000,98.56,99.12,97,98.72,22369,0
+VIXM.US,D,20130430,000000,98.8,99.84,98.16,98.2,21078,0
+VIXM.US,D,20130501,000000,98.88,100.68,98.88,100.56,21001,0
+VIXM.US,D,20130502,000000,99.88,100.6,98.48,99.32,18196,0
+VIXM.US,D,20130503,000000,98.04,99.44,98.04,99.08,14210,0
+VIXM.US,D,20130506,000000,99.08,99.08,97.12,97.52,5297,0
+VIXM.US,D,20130507,000000,96.2,96.76,96,96.12,5143,0
+VIXM.US,D,20130508,000000,96.44,97.28,96.08,96.68,3334,0
+VIXM.US,D,20130509,000000,97.04,99.12,97.04,98.12,7772,0
+VIXM.US,D,20130510,000000,98.8,99.96,98.56,99,5029,0
+VIXM.US,D,20130513,000000,99,99.8,99,99.52,14869,0
+VIXM.US,D,20130514,000000,98.68,99.16,98.64,98.88,2362,0
+VIXM.US,D,20130515,000000,99.64,100.12,99.2,99.52,11206,0
+VIXM.US,D,20130516,000000,100.2,100.4,99.36,100.28,14022,0
+VIXM.US,D,20130517,000000,100,100.76,99.28,99.28,64490,0
+VIXM.US,D,20130520,000000,100.04,100.52,99.2,100.44,23157,0
+VIXM.US,D,20130521,000000,100.52,102.36,100.52,102.36,29268,0
+VIXM.US,D,20130522,000000,101.88,102.8,100.68,101.64,33407,0
+VIXM.US,D,20130523,000000,105.12,105.44,101.88,102.48,34246,0
+VIXM.US,D,20130524,000000,103.56,103.92,102.28,102.76,7141,0
+VIXM.US,D,20130528,000000,101.76,102.76,101.6,102.08,16008,0
+VIXM.US,D,20130529,000000,102.6,102.76,101,101.6,59955,0
+VIXM.US,D,20130530,000000,102.8,103.04,101.36,101.92,40929,0
+VIXM.US,D,20130531,000000,102.96,103.6,101.92,103.6,33512,0
+VIXM.US,D,20130603,000000,103.68,106.24,103.68,104.6,34979,0
+VIXM.US,D,20130604,000000,105.08,106.24,104.24,105.08,47841,0
+VIXM.US,D,20130605,000000,106.44,107.08,105.24,106.6,58605,0
+VIXM.US,D,20130606,000000,107.12,108.8,105.8,105.8,52201,0
+VIXM.US,D,20130607,000000,104.72,105.32,103.76,104.44,14967,0
+VIXM.US,D,20130610,000000,104,104.28,103.16,104,20654,0
+VIXM.US,D,20130611,000000,105.56,107.16,104.44,106.76,42778,0
+VIXM.US,D,20130612,000000,105.12,109.96,104.88,109.04,50124,0
+VIXM.US,D,20130613,000000,108.84,108.84,106.64,107.28,20706,0
+VIXM.US,D,20130614,000000,107.6,109.84,106.8,109.8,25288,0
+VIXM.US,D,20130617,000000,108.32,109.96,107.72,108.92,74308,0
+VIXM.US,D,20130618,000000,108.4,109,107.92,108.44,13641,0
+VIXM.US,D,20130619,000000,109.16,109.4,104.88,108.44,14018,0
+VIXM.US,D,20130620,000000,111.4,115.08,110.12,113.28,115176,0
+VIXM.US,D,20130621,000000,110.68,114.88,109.84,111.44,71766,0
+VIXM.US,D,20130624,000000,115.48,116.92,113.92,116.16,48681,0
+VIXM.US,D,20130625,000000,112.68,116.16,112.64,115.2,43752,0
+VIXM.US,D,20130626,000000,114.08,115.84,114.08,114.92,17939,0
+VIXM.US,D,20130627,000000,113.76,114.76,112.84,113.08,29679,0
+VIXM.US,D,20130628,000000,113.84,114.72,111.76,113,20605,0
+VIXM.US,D,20130701,000000,112.08,112.08,110,110.76,28664,0
+VIXM.US,D,20130702,000000,111.56,112.64,110.08,111.64,20806,0
+VIXM.US,D,20130703,000000,112.92,112.92,110.92,111.76,7501,0
+VIXM.US,D,20130705,000000,110.52,111.64,109.44,109.56,10081,0
+VIXM.US,D,20130708,000000,108.56,108.72,106.12,106.16,26223,0
+VIXM.US,D,20130709,000000,104.24,104.8,103.24,104.12,40182,0
+VIXM.US,D,20130710,000000,103.8,104.08,102.92,103.2,40979,0
+VIXM.US,D,20130711,000000,100.96,101.92,100.68,101.04,28015,0
+VIXM.US,D,20130712,000000,100.92,102.52,100.56,102,15335,0
+VIXM.US,D,20130715,000000,101.12,101.64,100.12,100.4,54681,0
+VIXM.US,D,20130716,000000,100,103.44,100,103.4,22166,0
+VIXM.US,D,20130717,000000,102,102.72,100.92,101.12,19619,0
+VIXM.US,D,20130718,000000,100.96,101.16,99.64,100.56,11787,0
+VIXM.US,D,20130719,000000,101.44,101.56,100.4,100.6,14815,0
+VIXM.US,D,20130722,000000,100.56,100.56,99,99.36,27948,0
+VIXM.US,D,20130723,000000,99,99.52,98.12,98.72,9885,0
+VIXM.US,D,20130724,000000,98.72,99.64,98.24,98.84,11904,0
+VIXM.US,D,20130725,000000,99.88,99.88,97.52,97.72,26898,0
+VIXM.US,D,20130726,000000,97.8,99.04,96.84,96.96,44288,0
+VIXM.US,D,20130729,000000,98.04,98.04,97.12,97.48,22569,0
+VIXM.US,D,20130730,000000,97.12,97.24,95.8,96.16,14699,0
+VIXM.US,D,20130731,000000,95.96,96.68,93.8,94.8,38950,0
+VIXM.US,D,20130801,000000,93.16,93.28,92.52,92.68,34195,0
+VIXM.US,D,20130802,000000,92.64,92.68,91.76,91.92,10872,0
+VIXM.US,D,20130805,000000,90.88,91.52,90.36,90.44,8329,0
+VIXM.US,D,20130806,000000,90.72,92.72,90.28,92.64,50738,0
+VIXM.US,D,20130807,000000,92.8,93.76,92.24,92.56,20386,0
+VIXM.US,D,20130808,000000,91.32,92.52,91.04,91.8,19151,0
+VIXM.US,D,20130809,000000,91.76,92.92,91.52,92.6,59431,0
+VIXM.US,D,20130812,000000,93.56,93.84,92,92.32,20892,0
+VIXM.US,D,20130813,000000,92.24,93.64,92.2,93.64,16945,0
+VIXM.US,D,20130814,000000,93.24,94.28,92.96,94.28,18764,0
+VIXM.US,D,20130815,000000,96.08,97.52,94.92,97.24,159142,0
+VIXM.US,D,20130816,000000,96.72,97.04,94.08,95.4,41234,0
+VIXM.US,D,20130819,000000,95.72,97,95.52,96.84,65001,0
+VIXM.US,D,20130820,000000,96.92,97.44,93.56,95.28,40034,0
+VIXM.US,D,20130821,000000,97,97.12,93.04,95.08,39094,0
+VIXM.US,D,20130822,000000,94.32,94.32,92.76,93.2,9127,0
+VIXM.US,D,20130823,000000,92.4,93.44,92.24,92.56,6855,0
+VIXM.US,D,20130826,000000,92,95.04,91.12,95,14330,0
+VIXM.US,D,20130827,000000,96.76,98.96,95.08,98.88,95483,0
+VIXM.US,D,20130828,000000,99.4,99.92,96.92,97.92,30797,0
+VIXM.US,D,20130829,000000,99.08,100.08,97.52,99.96,38103,0
+VIXM.US,D,20130830,000000,99.28,101.4,99.28,100.36,36317,0
+VIXM.US,D,20130903,000000,98.2,99.44,97.36,98.48,98005,0
+VIXM.US,D,20130904,000000,98.16,98.4,97.12,97.8,31473,0
+VIXM.US,D,20130905,000000,97.92,97.92,96.96,97.44,13286,0
+VIXM.US,D,20130906,000000,97.04,100,96.16,97.84,34916,0
+VIXM.US,D,20130909,000000,97.4,97.76,95.2,95.32,80689,0
+VIXM.US,D,20130910,000000,93.84,94.08,93.4,93.48,30754,0
+VIXM.US,D,20130911,000000,93.2,93.52,91.4,91.84,10324,0
+VIXM.US,D,20130912,000000,91.24,93.2,90.96,93.04,107243,0
+VIXM.US,D,20130913,000000,91.36,93,91.24,92.08,34131,0
+VIXM.US,D,20130916,000000,90.8,91.72,89.8,90.84,19836,0
+VIXM.US,D,20130917,000000,90.4,90.4,89.84,90.04,22204,0
+VIXM.US,D,20130918,000000,90.52,92.4,87.92,88.68,102463,0
+VIXM.US,D,20130919,000000,88.04,89.8,88,89.24,19693,0
+VIXM.US,D,20130920,000000,89.76,91.24,89,91.08,31765,0
+VIXM.US,D,20130923,000000,90.72,92.4,90.28,91.56,28086,0
+VIXM.US,D,20130924,000000,91.24,91.64,90.36,91.32,17214,0
+VIXM.US,D,20130925,000000,91.56,92.08,90.92,91.16,9988,0
+VIXM.US,D,20130926,000000,90.52,91.04,90,90.12,12337,0
+VIXM.US,D,20130927,000000,90.72,91.72,90.52,91.12,18728,0
+VIXM.US,D,20130930,000000,93.12,93.68,91.56,92.08,15175,0
+VIXM.US,D,20131001,000000,92.56,92.6,90.8,90.8,6632,0
+VIXM.US,D,20131002,000000,92.4,92.72,91.56,92,32418,0
+VIXM.US,D,20131003,000000,92.32,94.8,92.16,92.36,43506,0
+VIXM.US,D,20131004,000000,93.36,94.6,92.16,92.6,55317,0
+VIXM.US,D,20131007,000000,94.36,95.84,93.68,95.64,30409,0
+VIXM.US,D,20131008,000000,95.88,98.44,95.48,98.36,112532,0
+VIXM.US,D,20131009,000000,98.8,99.6,96.2,97.32,73104,0
+VIXM.US,D,20131010,000000,95.84,95.84,92.6,92.68,62724,0
+VIXM.US,D,20131011,000000,92.88,92.96,89.88,91.2,27667,0
+VIXM.US,D,20131014,000000,92.92,93.72,90.32,91.04,76953,0
+VIXM.US,D,20131015,000000,91.52,93.32,90.28,92.2,81724,0
+VIXM.US,D,20131016,000000,90.88,91.48,88.36,89.2,72077,0
+VIXM.US,D,20131017,000000,90.08,90.08,87.36,87.36,96834,0
+VIXM.US,D,20131018,000000,86.24,87.84,85.48,87.08,101356,0
+VIXM.US,D,20131021,000000,84.96,86.76,84.96,86.56,43080,0
+VIXM.US,D,20131022,000000,85.28,86.68,85.12,86.68,94702,0
+VIXM.US,D,20131023,000000,87.4,88.64,87.2,88.16,25954,0
+VIXM.US,D,20131024,000000,87.52,87.68,87.16,87.2,20609,0
+VIXM.US,D,20131025,000000,87.2,88,87.2,87.68,10223,0
+VIXM.US,D,20131028,000000,88.24,88.6,87.92,88.44,20344,0
+VIXM.US,D,20131029,000000,88.48,88.68,88.2,88.32,15699,0
+VIXM.US,D,20131030,000000,88.56,89.36,87.8,88.84,45890,0
+VIXM.US,D,20131031,000000,88.56,88.68,87.72,88.52,10843,0
+VIXM.US,D,20131101,000000,88.36,89.52,88.2,89.04,13566,0
+VIXM.US,D,20131104,000000,88.68,89,87.92,87.92,8749,0
+VIXM.US,D,20131105,000000,88.28,88.4,87.76,88.24,7164,0
+VIXM.US,D,20131106,000000,87.64,87.96,87.08,87.48,24015,0
+VIXM.US,D,20131107,000000,86.28,89.32,85.68,89,16736,0
+VIXM.US,D,20131108,000000,88.2,88.48,86.84,86.92,13465,0
+VIXM.US,D,20131111,000000,87.28,87.92,87.12,87.68,12283,0
+VIXM.US,D,20131112,000000,87.8,88.36,87.48,88.28,5693,0
+VIXM.US,D,20131113,000000,88.76,89.08,88.24,88.4,13491,0
+VIXM.US,D,20131114,000000,88.44,89,88.4,88.64,4770,0
+VIXM.US,D,20131115,000000,88.64,88.96,88.48,88.76,69835,0
+VIXM.US,D,20131118,000000,88,88.76,87.92,88.48,32108,0
+VIXM.US,D,20131119,000000,88,89,87.84,88.48,17109,0
+VIXM.US,D,20131120,000000,89.16,89.16,86.88,87.52,21697,0
+VIXM.US,D,20131121,000000,87,87.08,85.52,85.56,12008,0
+VIXM.US,D,20131122,000000,85.72,85.72,84.04,84.08,13967,0
+VIXM.US,D,20131125,000000,84.4,84.76,83.56,83.92,12845,0
+VIXM.US,D,20131126,000000,83.56,84.24,82.6,83.64,22663,0
+VIXM.US,D,20131127,000000,83.6,84,83.48,83.68,10886,0
+VIXM.US,D,20131129,000000,83.48,84.04,83.44,83.8,6811,0
+VIXM.US,D,20131202,000000,83.52,83.68,81.08,81.08,35226,0
+VIXM.US,D,20131203,000000,83.8,84.64,83.28,83.44,35557,0
+VIXM.US,D,20131204,000000,84.28,84.36,83,83.32,8450,0
+VIXM.US,D,20131205,000000,83.12,83.28,82.36,82.96,4848,0
+VIXM.US,D,20131206,000000,81.96,82,81.2,81.36,120458,0
+VIXM.US,D,20131209,000000,80.76,80.96,80.2,80.68,16582,0
+VIXM.US,D,20131210,000000,80.76,81.16,80.52,81.16,9343,0
+VIXM.US,D,20131211,000000,80.52,82.8,80.52,82.68,22605,0
+VIXM.US,D,20131212,000000,82.48,83.2,81.56,82.72,23235,0
+VIXM.US,D,20131213,000000,82.92,82.96,82.24,82.72,3932,0
+VIXM.US,D,20131216,000000,82.36,82.76,82.16,82.68,3619,0
+VIXM.US,D,20131217,000000,83,83.6,82.08,82.52,6432,0
+VIXM.US,D,20131218,000000,81.76,82.2,79.24,79.36,23018,0
+VIXM.US,D,20131219,000000,79.64,80.88,79.32,80.56,23947,0
+VIXM.US,D,20131220,000000,80.36,80.96,80.04,80.44,19348,0
+VIXM.US,D,20131223,000000,80,80.08,78.92,79,9865,0
+VIXM.US,D,20131224,000000,78.48,78.48,77.48,77.48,16569,0
+VIXM.US,D,20131226,000000,76.64,77.76,76.64,77.4,15915,0
+VIXM.US,D,20131227,000000,77.24,77.44,76.92,77.04,7916,0
+VIXM.US,D,20131230,000000,77.32,78.12,77.32,77.76,15106,0
+VIXM.US,D,20131231,000000,77.72,77.84,76.96,77.16,38292,0
+VIXM.US,D,20140102,000000,77.52,77.92,77.08,77.92,35786,0
+VIXM.US,D,20140103,000000,77.92,78.6,77.24,77.96,12732,0
+VIXM.US,D,20140106,000000,76.64,77.28,76.04,76.84,9748,0
+VIXM.US,D,20140107,000000,76.08,76.4,75.4,75.4,11455,0
+VIXM.US,D,20140108,000000,75.8,75.8,75.16,75.28,7824,0
+VIXM.US,D,20140109,000000,74.84,76,74.84,75.96,9657,0
+VIXM.US,D,20140110,000000,75.32,75.96,74.92,75.32,18458,0
+VIXM.US,D,20140113,000000,75.36,77.6,75.28,77.08,8811,0
+VIXM.US,D,20140114,000000,76.04,76.48,75.52,75.52,18340,0
+VIXM.US,D,20140115,000000,75.64,76.72,75.64,76.4,4411,0
+VIXM.US,D,20140116,000000,76.4,76.68,75.72,76.24,6561,0
+VIXM.US,D,20140117,000000,76.56,77.04,76.32,76.88,8565,0
+VIXM.US,D,20140121,000000,76.44,77.24,76.36,76.36,30375,0
+VIXM.US,D,20140122,000000,75.68,76.16,74.88,74.96,4625,0
+VIXM.US,D,20140123,000000,75.8,76.2,75.32,75.36,14377,0
+VIXM.US,D,20140124,000000,76.32,78.92,76.08,78.16,128604,0
+VIXM.US,D,20140127,000000,78.2,80.08,76.72,77.84,50324,0
+VIXM.US,D,20140128,000000,78,78,75.6,76.32,37245,0
+VIXM.US,D,20140129,000000,77.52,78.44,76.4,78.44,65652,0
+VIXM.US,D,20140130,000000,76.8,78.32,76.4,77.12,19825,0
+VIXM.US,D,20140131,000000,80.36,80.52,78.32,80.08,16426,0
+VIXM.US,D,20140203,000000,79.96,82.56,79.2,82.04,48239,0
+VIXM.US,D,20140204,000000,82.16,83.12,81.52,82.64,36731,0
+VIXM.US,D,20140205,000000,82.88,84.92,82.68,83.8,18425,0
+VIXM.US,D,20140206,000000,83.16,84.24,81.2,81.24,36377,0
+VIXM.US,D,20140207,000000,79.72,79.72,77.36,78.16,40262,0
+VIXM.US,D,20140210,000000,77.84,78.16,76.76,77.84,21164,0
+VIXM.US,D,20140211,000000,77.08,77.08,75.76,76.24,15123,0
+VIXM.US,D,20140212,000000,75.48,76.88,75.36,76,7311,0
+VIXM.US,D,20140213,000000,76.84,76.84,74.68,75.2,12118,0
+VIXM.US,D,20140214,000000,75.2,75.2,74.24,74.52,25947,0
+VIXM.US,D,20140218,000000,74.4,75.12,73.6,73.6,9067,0
+VIXM.US,D,20140219,000000,74.04,76.12,73.96,75.72,15108,0
+VIXM.US,D,20140220,000000,75.12,75.84,74.24,74.28,5775,0
+VIXM.US,D,20140221,000000,73.56,74.8,73.56,74.56,10108,0
+VIXM.US,D,20140224,000000,74.4,74.4,73.6,74.2,7955,0
+VIXM.US,D,20140225,000000,74.44,74.92,74.08,74.56,6715,0
+VIXM.US,D,20140226,000000,74.28,75.96,74.28,75.16,10258,0
+VIXM.US,D,20140227,000000,76.04,76.24,75.36,75.72,18158,0
+VIXM.US,D,20140228,000000,75.6,77.04,75.16,76.96,21287,0
+VIXM.US,D,20140303,000000,78.48,78.72,77.36,78.04,51561,0
+VIXM.US,D,20140304,000000,75.52,76.6,75.44,76.32,33268,0
+VIXM.US,D,20140305,000000,76,76.52,75.56,76.08,16413,0
+VIXM.US,D,20140306,000000,76.12,76.36,75.6,75.64,9502,0
+VIXM.US,D,20140307,000000,75.28,76.48,75.2,76.12,10575,0
+VIXM.US,D,20140310,000000,76.68,76.96,75.76,75.76,46844,0
+VIXM.US,D,20140311,000000,76.48,77.2,75.92,76.48,20163,0
+VIXM.US,D,20140312,000000,77.08,77.68,76.68,76.76,9331,0
+VIXM.US,D,20140313,000000,76.76,78.4,76.76,77.72,23540,0
+VIXM.US,D,20140314,000000,78.36,78.8,77.32,77.4,24292,0
+VIXM.US,D,20140317,000000,77.08,77.08,75.72,76.04,21964,0
+VIXM.US,D,20140318,000000,75.28,75.8,74.8,75.16,15807,0
+VIXM.US,D,20140319,000000,75.6,76.28,74.64,75.36,6925,0
+VIXM.US,D,20140320,000000,75.36,75.76,74.68,74.76,8885,0
+VIXM.US,D,20140321,000000,74.8,75.72,74.8,75.4,35230,0
+VIXM.US,D,20140324,000000,75.2,76.24,75.2,75.52,8307,0
+VIXM.US,D,20140325,000000,75.08,75.72,75.08,75.28,2625,0
+VIXM.US,D,20140326,000000,75.08,76.32,75.04,76.32,10250,0
+VIXM.US,D,20140327,000000,76.32,76.48,75.4,75.72,3403,0
+VIXM.US,D,20140328,000000,75.32,76,75.32,75.44,5106,0
+VIXM.US,D,20140331,000000,75.24,75.24,73.84,74,15093,0
+VIXM.US,D,20140401,000000,73.6,73.6,72.64,72.68,46227,0
+VIXM.US,D,20140402,000000,72.4,73.04,72.4,72.84,37986,0
+VIXM.US,D,20140403,000000,72.76,73.32,72.48,72.48,8160,0
+VIXM.US,D,20140404,000000,71.76,73.4,71.56,73.12,17761,0
+VIXM.US,D,20140407,000000,73.12,74.32,73.12,73.88,22555,0
+VIXM.US,D,20140408,000000,73.12,73.56,72.52,72.92,6134,0
+VIXM.US,D,20140409,000000,72.6,73,72.04,72.2,12175,0
+VIXM.US,D,20140410,000000,72.4,74.12,72.4,73.96,19971,0
+VIXM.US,D,20140411,000000,74.04,74.28,73.28,74.04,22956,0
+VIXM.US,D,20140414,000000,73.64,74.72,73.36,73.72,16645,0
+VIXM.US,D,20140415,000000,74.2,76.08,73.68,74.2,11122,0
+VIXM.US,D,20140416,000000,73.4,73.88,72.32,72.32,9168,0
+VIXM.US,D,20140417,000000,72.84,73.2,72.24,72.64,39693,0
+VIXM.US,D,20140421,000000,72.64,72.64,72.16,72.36,10422,0
+VIXM.US,D,20140422,000000,72.56,72.72,72.28,72.48,26830,0
+VIXM.US,D,20140423,000000,72.84,73.08,72.56,72.76,4821,0
+VIXM.US,D,20140424,000000,73.32,73.32,72.48,72.88,12233,0
+VIXM.US,D,20140425,000000,73.08,73.56,72.88,73.04,4782,0
+VIXM.US,D,20140428,000000,72.68,73.08,72.16,72.2,6087,0
+VIXM.US,D,20140429,000000,71.92,72.12,71.36,71.36,13488,0
+VIXM.US,D,20140430,000000,71.6,71.8,71.16,71.48,5288,0
+VIXM.US,D,20140501,000000,71.44,71.6,71.2,71.48,3168,0
+VIXM.US,D,20140502,000000,72,72.24,71.76,72,10132,0
+VIXM.US,D,20140505,000000,72.36,72.36,71.24,71.24,119010,0
+VIXM.US,D,20140506,000000,71.28,71.8,70.08,71.8,3482,0
+VIXM.US,D,20140507,000000,71.24,71.76,70.72,70.72,16651,0
+VIXM.US,D,20140508,000000,70.96,70.96,69.88,70.56,9944,0
+VIXM.US,D,20140509,000000,71,71,69.76,69.84,3003,0
+VIXM.US,D,20140512,000000,69.28,69.48,68.76,69.04,10779,0
+VIXM.US,D,20140513,000000,68.84,69.12,68.72,69.12,20156,0
+VIXM.US,D,20140514,000000,69.16,69.6,69.04,69.56,11654,0
+VIXM.US,D,20140515,000000,69.72,70.28,69.4,69.4,8027,0
+VIXM.US,D,20140516,000000,69.36,69.64,68.72,68.8,7596,0
+VIXM.US,D,20140519,000000,69,69,68,68.04,13224,0
+VIXM.US,D,20140520,000000,68.16,68.84,67.8,68.08,27415,0
+VIXM.US,D,20140521,000000,67.76,68.08,67.52,67.72,25833,0
+VIXM.US,D,20140522,000000,67.4,68.44,67.4,68.36,23739,0
+VIXM.US,D,20140523,000000,68.44,68.44,68.08,68.44,10926,0
+VIXM.US,D,20140527,000000,67.6,67.92,67.4,67.84,6435,0
+VIXM.US,D,20140528,000000,67.56,68,67.32,67.92,19420,0
+VIXM.US,D,20140529,000000,67.84,68.24,67.68,68.12,11569,0
+VIXM.US,D,20140530,000000,68.32,68.88,68.12,68.52,21882,0
+VIXM.US,D,20140602,000000,68.8,69.04,68.48,68.6,6334,0
+VIXM.US,D,20140603,000000,69.04,69.08,68.2,68.28,13508,0
+VIXM.US,D,20140604,000000,68.36,68.48,67.4,67.56,10435,0
+VIXM.US,D,20140605,000000,67.4,67.4,66.24,66.28,15140,0
+VIXM.US,D,20140606,000000,65.68,65.68,63.84,64.44,45372,0
+VIXM.US,D,20140609,000000,64.4,64.92,63.88,64.92,15079,0
+VIXM.US,D,20140610,000000,65.12,65.36,64.6,64.64,22750,0
+VIXM.US,D,20140611,000000,65.28,65.48,65,65.4,26939,0
+VIXM.US,D,20140612,000000,65.4,67.12,65.2,66.64,28525,0
+VIXM.US,D,20140613,000000,66.36,66.8,65.28,65.48,5198,0
+VIXM.US,D,20140616,000000,65.96,65.96,65.56,65.64,8153,0
+VIXM.US,D,20140617,000000,65.32,65.64,64.8,64.92,25213,0
+VIXM.US,D,20140618,000000,64.72,65.08,63.2,63.2,39271,0
+VIXM.US,D,20140619,000000,63.08,63.84,62.88,63.68,45871,0
+VIXM.US,D,20140620,000000,63.12,64.04,63.12,64,7665,0
+VIXM.US,D,20140623,000000,64.04,64.04,63.16,63.32,55343,0
+VIXM.US,D,20140624,000000,63.48,64.16,63.12,63.76,28659,0
+VIXM.US,D,20140625,000000,63.92,64.12,62.6,62.6,9194,0
+VIXM.US,D,20140626,000000,62.6,63.44,62.32,62.4,10736,0
+VIXM.US,D,20140627,000000,62.72,62.8,62.4,62.4,26557,0
+VIXM.US,D,20140630,000000,62.28,62.28,61.6,61.88,4419,0
+VIXM.US,D,20140701,000000,61.32,61.32,60.72,60.92,4774,0
+VIXM.US,D,20140702,000000,60.6,60.68,60.2,60.36,6600,0
+VIXM.US,D,20140703,000000,59.64,59.84,59.48,59.6,7562,0
+VIXM.US,D,20140707,000000,59.8,60.68,59.68,60.64,66854,0
+VIXM.US,D,20140708,000000,60.88,61.76,60.72,60.8,15359,0
+VIXM.US,D,20140709,000000,60.52,60.6,59.8,59.92,8500,0
+VIXM.US,D,20140710,000000,61.24,61.24,60.16,60.36,88280,0
+VIXM.US,D,20140711,000000,60.2,60.4,59.84,59.84,17523,0
+VIXM.US,D,20140714,000000,59.32,59.44,58.84,58.88,9506,0
+VIXM.US,D,20140715,000000,58.84,59.4,58.84,59.04,26768,0
+VIXM.US,D,20140716,000000,58.28,59.48,58.28,58.88,14113,0
+VIXM.US,D,20140717,000000,59.16,61.92,59,60.88,8629,0
+VIXM.US,D,20140718,000000,59.72,59.72,58.6,58.8,26871,0
+VIXM.US,D,20140721,000000,59.2,59.6,58.84,59.4,6340,0
+VIXM.US,D,20140722,000000,58.44,59.12,58.2,59.08,4441,0
+VIXM.US,D,20140723,000000,59.08,59.76,59.04,59.76,8451,0
+VIXM.US,D,20140724,000000,59.4,60.04,59.4,59.76,3758,0
+VIXM.US,D,20140725,000000,59.96,60.56,59.84,60.36,11691,0
+VIXM.US,D,20140728,000000,60.2,60.6,59.96,60.04,8276,0
+VIXM.US,D,20140729,000000,60,60.12,59.28,59.6,5519,0
+VIXM.US,D,20140730,000000,59.16,60.12,59,60,9244,0
+VIXM.US,D,20140731,000000,60.8,62.6,60.68,62.12,66540,0
+VIXM.US,D,20140801,000000,61.76,64,61.24,63.88,79036,0
+VIXM.US,D,20140804,000000,63.48,64.2,62.12,62.52,76111,0
+VIXM.US,D,20140805,000000,62.96,65.24,62.8,65.12,14494,0
+VIXM.US,D,20140806,000000,65.44,65.68,64,65.68,56348,0
+VIXM.US,D,20140807,000000,64.72,67.2,64.56,66.92,17814,0
+VIXM.US,D,20140808,000000,66.24,67.2,65.16,65.32,7576,0
+VIXM.US,D,20140811,000000,64.88,65,63.36,64.12,12763,0
+VIXM.US,D,20140812,000000,64.08,64.2,63.04,64.2,3976,0
+VIXM.US,D,20140813,000000,63.2,63.52,61.92,62.16,20208,0
+VIXM.US,D,20140814,000000,61.68,61.72,60.72,61.12,12384,0
+VIXM.US,D,20140815,000000,60.6,62.32,60.24,60.6,33996,0
+VIXM.US,D,20140818,000000,59.52,59.6,59,59.08,19309,0
+VIXM.US,D,20140819,000000,58.96,58.96,58.56,58.64,3772,0
+VIXM.US,D,20140820,000000,58.88,59.36,58.28,58.56,16475,0
+VIXM.US,D,20140821,000000,59.08,59.44,58.8,59.36,31470,0
+VIXM.US,D,20140822,000000,59.28,59.76,58.88,59.32,6460,0
+VIXM.US,D,20140825,000000,58.6,59.04,58.48,58.96,3000,0
+VIXM.US,D,20140826,000000,58.8,59.72,58.64,59.72,16728,0
+VIXM.US,D,20140827,000000,59.88,60.36,59.6,60.24,4523,0
+VIXM.US,D,20140828,000000,61.24,61.24,59.96,60.68,5935,0
+VIXM.US,D,20140829,000000,60.48,60.68,59.96,60.08,5003,0
+VIXM.US,D,20140902,000000,60.24,60.52,59.96,60.52,3726,0
+VIXM.US,D,20140903,000000,60,60.52,60,60.36,11479,0
+VIXM.US,D,20140904,000000,59.8,60.44,59.36,60.08,8180,0
+VIXM.US,D,20140905,000000,60.04,60.44,59.12,59.28,2950,0
+VIXM.US,D,20140908,000000,59.36,59.64,59.12,59.12,2406,0
+VIXM.US,D,20140909,000000,59.52,59.8,59.2,59.56,39221,0
+VIXM.US,D,20140910,000000,59.76,60.16,59.2,59.32,7954,0
+VIXM.US,D,20140911,000000,60,60.24,59.6,59.64,21724,0
+VIXM.US,D,20140912,000000,59.56,60.6,59.56,60.04,7072,0
+VIXM.US,D,20140915,000000,60.32,61.12,60.2,60.96,6410,0
+VIXM.US,D,20140916,000000,61.24,61.32,59.48,59.76,6464,0
+VIXM.US,D,20140917,000000,59.72,59.92,58.96,59.68,11659,0
+VIXM.US,D,20140918,000000,59.56,59.76,59.28,59.6,13184,0
+VIXM.US,D,20140919,000000,59.24,60.04,59.2,59.6,8447,0
+VIXM.US,D,20140922,000000,60,60.56,60,60.32,6498,0
+VIXM.US,D,20140923,000000,61,61.4,60.6,61.4,8517,0
+VIXM.US,D,20140924,000000,61.32,61.56,60.6,60.8,10889,0
+VIXM.US,D,20140925,000000,61.48,62.6,61.48,62.48,39558,0
+VIXM.US,D,20140926,000000,62.32,62.52,61.32,61.72,5764,0
+VIXM.US,D,20140929,000000,63.16,63.72,62.24,63.36,29038,0
+VIXM.US,D,20140930,000000,63.24,64.12,62.96,63.88,6600,0
+VIXM.US,D,20141001,000000,64.4,66.2,64,65.72,115257,0
+VIXM.US,D,20141002,000000,65.16,65.64,63.8,64.6,17744,0
+VIXM.US,D,20141003,000000,63.56,63.64,62,62.24,20353,0
+VIXM.US,D,20141006,000000,61.36,63.16,61.32,63.16,24947,0
+VIXM.US,D,20141007,000000,64.04,65.4,63.6,65.28,13572,0
+VIXM.US,D,20141008,000000,65.24,65.4,61.96,62.08,33118,0
+VIXM.US,D,20141009,000000,62.56,64.68,62.24,64.48,15706,0
+VIXM.US,D,20141010,000000,64.56,67.6,64.04,67.6,26311,0
+VIXM.US,D,20141013,000000,67.36,71.48,66.88,71.36,30594,0
+VIXM.US,D,20141014,000000,69.68,71.56,68.16,70.48,15175,0
+VIXM.US,D,20141015,000000,72,74.56,70.56,70.88,81694,0
+VIXM.US,D,20141016,000000,74.2,75.2,71.08,71.76,121832,0
+VIXM.US,D,20141017,000000,68.4,70.36,67.8,69.32,23567,0
+VIXM.US,D,20141020,000000,69.84,70,68.12,68.2,11937,0
+VIXM.US,D,20141021,000000,67.36,67.44,65.76,65.88,12377,0
+VIXM.US,D,20141022,000000,65.88,68.12,65.32,67.96,43917,0
+VIXM.US,D,20141023,000000,65.92,66.64,65.12,66.04,98325,0
+VIXM.US,D,20141024,000000,65.6,67.16,65.12,65.16,57939,0
+VIXM.US,D,20141027,000000,65.96,66.52,64.16,64.24,3221,0
+VIXM.US,D,20141028,000000,63.72,63.92,61.72,61.8,11539,0
+VIXM.US,D,20141029,000000,62.08,63.36,61.84,62,18462,0
+VIXM.US,D,20141030,000000,62.72,63.24,61.44,63,5832,0
+VIXM.US,D,20141031,000000,62.4,62.76,61.64,62.4,13986,0
+VIXM.US,D,20141103,000000,62.4,63.52,62.28,63.32,11057,0
+VIXM.US,D,20141104,000000,63.32,64.48,62.84,63.12,5463,0
+VIXM.US,D,20141105,000000,63,63.32,62.32,63,5597,0
+VIXM.US,D,20141106,000000,62.72,63.16,61.55,61.64,9691,0
+VIXM.US,D,20141107,000000,61.96,61.96,61.1,61.14,8320,0
+VIXM.US,D,20141110,000000,61.14,61.14,59.77,59.83,9198,0
+VIXM.US,D,20141111,000000,59.6,60.38,59.53,59.53,7242,0
+VIXM.US,D,20141112,000000,60.07,60.1,59.75,59.88,8207,0
+VIXM.US,D,20141113,000000,60.18,61.78,59.69,60.67,13482,0
+VIXM.US,D,20141114,000000,60.76,61.11,60.1,60.18,14725,0
+VIXM.US,D,20141117,000000,60.7,60.7,60.05,60.18,8264,0
+VIXM.US,D,20141118,000000,59.8,60.18,59.51,60.01,18203,0
+VIXM.US,D,20141119,000000,60.62,61.05,60.3,60.51,5259,0
+VIXM.US,D,20141120,000000,61.25,61.42,60.98,61.14,6531,0
+VIXM.US,D,20141121,000000,60.43,61.13,60.33,61.03,16277,0
+VIXM.US,D,20141124,000000,60.51,60.84,60.32,60.83,10786,0
+VIXM.US,D,20141125,000000,60.75,61.36,60.6,61.36,12886,0
+VIXM.US,D,20141126,000000,61.03,61.24,60.7,60.82,4008,0
+VIXM.US,D,20141128,000000,61.03,61.03,60.48,60.54,15852,0
+VIXM.US,D,20141201,000000,61.34,62.24,61.2,62.02,14939,0
+VIXM.US,D,20141202,000000,61.81,61.81,60.66,60.76,8748,0
+VIXM.US,D,20141203,000000,60.15,60.15,59.52,59.59,16749,0
+VIXM.US,D,20141204,000000,60.08,60.96,59.67,60.02,10661,0
+VIXM.US,D,20141205,000000,59.38,59.95,59.05,59.76,11125,0
+VIXM.US,D,20141208,000000,60.01,61.23,59.47,60.85,61540,0
+VIXM.US,D,20141209,000000,62.43,62.56,60.63,60.92,15125,0
+VIXM.US,D,20141210,000000,61.29,63.33,61.21,63.22,22396,0
+VIXM.US,D,20141211,000000,63.34,65.9,61.78,65.85,82196,0
+VIXM.US,D,20141212,000000,67.46,67.75,65.88,67.7,50484,0
+VIXM.US,D,20141215,000000,66.13,67.85,65.19,66.92,38369,0
+VIXM.US,D,20141216,000000,67.7,68.19,64.91,67.99,17211,0
+VIXM.US,D,20141217,000000,68.68,68.68,63.43,63.73,70534,0
+VIXM.US,D,20141218,000000,62.43,63.89,62.05,62.34,41646,0
+VIXM.US,D,20141219,000000,61.98,62.28,61.45,61.87,22364,0
+VIXM.US,D,20141222,000000,60.94,61.21,60.26,60.32,13886,0
+VIXM.US,D,20141223,000000,60.34,61.54,60.34,61.29,13877,0
+VIXM.US,D,20141224,000000,60.92,60.97,60.64,60.93,10348,0
+VIXM.US,D,20141226,000000,60.69,61.51,60.48,61.51,6384,0
+VIXM.US,D,20141229,000000,61.18,61.18,60.5,60.93,5707,0
+VIXM.US,D,20141230,000000,61.14,62.14,61.14,61.3,63010,0
+VIXM.US,D,20141231,000000,61.65,64.24,61.59,63.89,39373,0
+VIXM.US,D,20150102,000000,62.84,65.24,62.84,63.37,10013,0
+VIXM.US,D,20150105,000000,64.19,67.02,64.19,66.6,32791,0
+VIXM.US,D,20150106,000000,66.17,68.15,65.67,66.9,114551,0
+VIXM.US,D,20150107,000000,65.52,66.14,65.02,65.25,15465,0
+VIXM.US,D,20150108,000000,63.81,63.86,62.41,62.56,30291,0
+VIXM.US,D,20150109,000000,62.94,64.6,62.94,64.55,22272,0
+VIXM.US,D,20150112,000000,66.16,66.55,65.48,65.87,14333,0
+VIXM.US,D,20150113,000000,64.36,67.18,64.32,66.93,19922,0
+VIXM.US,D,20150114,000000,67.11,67.98,66.6,66.95,81112,0
+VIXM.US,D,20150115,000000,66.33,67.72,66.09,67.67,9565,0
+VIXM.US,D,20150116,000000,67.88,69,66.71,67.31,36392,0
+VIXM.US,D,20150120,000000,66.8,68.4,66.8,67.54,8203,0
+VIXM.US,D,20150121,000000,67.88,68.27,66.03,66.16,6763,0
+VIXM.US,D,20150122,000000,64.89,66.24,63.55,63.72,73747,0
+VIXM.US,D,20150123,000000,63.83,64.72,63.43,64.72,6850,0
+VIXM.US,D,20150126,000000,64.77,64.87,63.39,63.48,40159,0
+VIXM.US,D,20150127,000000,64.54,64.78,63.64,64.58,9871,0
+VIXM.US,D,20150128,000000,64.21,67.72,64.21,67.72,138940,0
+VIXM.US,D,20150129,000000,67.24,68.25,65.68,65.68,15152,0
+VIXM.US,D,20150130,000000,66.24,68.82,66.24,68.76,6523,0
+VIXM.US,D,20150202,000000,67.55,69.26,66.72,66.72,22730,0
+VIXM.US,D,20150203,000000,66.13,66.84,65.53,65.84,18424,0
+VIXM.US,D,20150204,000000,66.24,67.2,65.5,67.2,8408,0
+VIXM.US,D,20150205,000000,66.13,66.35,65.51,65.73,5893,0
+VIXM.US,D,20150206,000000,65.62,67.6,65.22,67.35,7234,0
+VIXM.US,D,20150209,000000,67.97,68.25,67.31,67.62,13050,0
+VIXM.US,D,20150210,000000,66.92,67.42,66.6,66.6,2263,0
+VIXM.US,D,20150211,000000,67.2,67.2,66.63,66.63,1990,0
+VIXM.US,D,20150212,000000,65.59,65.59,64.12,64.12,4782,0
+VIXM.US,D,20150213,000000,64.04,64.62,63.82,63.82,3262,0
+VIXM.US,D,20150217,000000,64.08,64.5,63.41,64.29,14516,0
+VIXM.US,D,20150218,000000,64.43,64.52,63.86,63.98,2568,0
+VIXM.US,D,20150219,000000,64.53,64.53,63.95,64.35,2643,0
+VIXM.US,D,20150220,000000,64.75,65.1,62.84,63.22,9693,0
+VIXM.US,D,20150223,000000,63.49,63.65,63.03,63.37,4453,0
+VIXM.US,D,20150224,000000,62.92,62.92,61.4,61.4,9076,0
+VIXM.US,D,20150225,000000,61.38,61.78,60.5,61.78,5391,0
+VIXM.US,D,20150226,000000,61.61,62.21,60.78,61.38,33506,0
+VIXM.US,D,20150227,000000,60.99,61.27,60.48,60.89,29053,0
+VIXM.US,D,20150302,000000,60.82,60.82,59.88,59.89,16000,0
+VIXM.US,D,20150303,000000,60.41,60.97,59.8,60.18,13700,0
+VIXM.US,D,20150304,000000,60.65,61.25,60.07,60.28,117000,0
+VIXM.US,D,20150305,000000,59.87,60.26,59.67,59.79,22800,0
+VIXM.US,D,20150306,000000,59.66,61.12,59.62,60.75,17000,0
+VIXM.US,D,20150309,000000,60.03,60.54,59.99,60.11,3200,0
+VIXM.US,D,20150310,000000,61.35,62.21,61.28,61.74,74500,0
+VIXM.US,D,20150311,000000,62.15,62.61,61.66,62.51,22900,0
+VIXM.US,D,20150312,000000,61.59,61.63,60.6,60.6,11500,0
+VIXM.US,D,20150313,000000,61.28,62.36,61.01,61.62,8900,0
+VIXM.US,D,20150316,000000,60.79,60.79,60.13,60.61,7100,0
+VIXM.US,D,20150317,000000,61.13,61.43,60.81,60.92,8400,0
+VIXM.US,D,20150318,000000,61.24,61.63,59.4,59.74,17000,0
+VIXM.US,D,20150319,000000,60.55,61.05,59.99,60.44,6100,0
+VIXM.US,D,20150320,000000,59.9,60.81,59.45,60.81,7000,0
+VIXM.US,D,20150323,000000,60.29,60.36,59.8,60.36,10600,0
+VIXM.US,D,20150324,000000,60.18,60.4,59.6,60.25,13200,0
+VIXM.US,D,20150325,000000,60.63,61.88,60.57,61.84,30100,0
+VIXM.US,D,20150326,000000,62.05,62.3,61.04,61.68,10200,0
+VIXM.US,D,20150327,000000,61.03,61.19,60.78,61.01,2300,0
+VIXM.US,D,20150330,000000,60.39,60.65,60.03,60.51,3700,0
+VIXM.US,D,20150331,000000,60.82,61.47,60.81,61.09,3558,0
+VIXM.US,D,20150401,000000,61.35,62.14,61.2,61.5,10300,0
+VIXM.US,D,20150402,000000,61.37,61.54,61.18,61.49,4900,0
+VIXM.US,D,20150406,000000,61.61,61.61,60.12,60.35,5500,0
+VIXM.US,D,20150407,000000,59.89,60.37,59.89,60.37,2839,0
+VIXM.US,D,20150408,000000,59.8,60.16,59.61,59.79,10500,0
+VIXM.US,D,20150409,000000,60.07,60.53,59.35,59.35,7103,0
+VIXM.US,D,20150410,000000,59,59,57.69,57.73,9400,0
+VIXM.US,D,20150413,000000,57.37,58.65,56.92,58.54,10700,0
+VIXM.US,D,20150414,000000,58.86,59,58.44,58.79,3900,0
+VIXM.US,D,20150415,000000,58.17,58.46,57.88,58.39,7117,0
+VIXM.US,D,20150416,000000,58.42,58.55,57.71,58.3,9398,0
+VIXM.US,D,20150417,000000,58.6,59.73,58.6,58.96,7900,0
+VIXM.US,D,20150420,000000,58.2,58.29,58.09,58.09,7607,0
+VIXM.US,D,20150421,000000,57.63,58.38,57.63,57.94,8183,0
+VIXM.US,D,20150422,000000,57.9,58.3,57.66,57.86,2532,0
+VIXM.US,D,20150423,000000,57.87,57.87,57.38,57.42,2800,0
+VIXM.US,D,20150424,000000,57.32,57.53,57.32,57.4,3100,0
+VIXM.US,D,20150427,000000,57.24,58.14,57.08,57.96,5800,0
+VIXM.US,D,20150428,000000,58.3,58.87,56.96,56.98,6200,0
+VIXM.US,D,20150429,000000,57.55,57.94,57.2,57.67,6400,0
+VIXM.US,D,20150430,000000,57.85,58.88,57.85,58.13,11500,0
+VIXM.US,D,20150501,000000,57.74,57.8,56.88,57.01,6500,0
+VIXM.US,D,20150504,000000,56.8,57.16,56.62,57.05,2700,0
+VIXM.US,D,20150505,000000,57.21,57.76,57.21,57.62,3200,0
+VIXM.US,D,20150506,000000,57.76,59,57.74,57.85,6432,0
+VIXM.US,D,20150507,000000,58.05,58.24,57.42,57.65,10787,0
+VIXM.US,D,20150508,000000,56.64,56.94,56.13,56.56,9000,0
+VIXM.US,D,20150511,000000,56.59,57.46,56.59,57.46,3800,0
+VIXM.US,D,20150512,000000,57.96,58.11,57.23,57.23,4033,0
+VIXM.US,D,20150513,000000,56.93,57.18,56.8,56.8,2600,0
+VIXM.US,D,20150514,000000,56.6,56.6,56.42,56.55,2300,0
+VIXM.US,D,20150515,000000,56.46,56.48,56.04,56.04,2147,0
+VIXM.US,D,20150518,000000,56.16,56.16,54.79,55.17,5867,0
+VIXM.US,D,20150519,000000,54.72,54.89,54.26,54.54,4400,0
+VIXM.US,D,20150520,000000,54.61,54.72,54.32,54.57,3700,0
+VIXM.US,D,20150521,000000,54.41,54.42,53.98,54.09,2000,0
+VIXM.US,D,20150522,000000,54,54,53.85,53.91,1000,0
+VIXM.US,D,20150526,000000,54.75,55.3,54.67,54.88,19167,0
+VIXM.US,D,20150527,000000,54.54,54.54,53.76,54.1,3500,0
+VIXM.US,D,20150528,000000,54.47,54.59,54.27,54.42,2359,0
+VIXM.US,D,20150529,000000,54.42,54.93,54.33,54.6,4100,0
+VIXM.US,D,20150601,000000,54.4,54.68,54.14,54.23,4285,0
+VIXM.US,D,20150602,000000,54.75,54.87,54.33,54.72,3377,0
+VIXM.US,D,20150603,000000,54.44,54.73,54.39,54.62,3300,0
+VIXM.US,D,20150604,000000,54.95,55.5,54.77,55.13,4400,0
+VIXM.US,D,20150605,000000,55.24,55.49,54.96,54.96,2300,0
+VIXM.US,D,20150608,000000,55.29,55.74,55.23,55.65,10900,0
+VIXM.US,D,20150609,000000,55.62,55.77,55.13,55.45,7344,0
+VIXM.US,D,20150610,000000,55.18,55.18,54.27,54.33,4383,0
+VIXM.US,D,20150611,000000,53.92,54.06,53.46,53.67,9136,0
+VIXM.US,D,20150612,000000,54.25,54.27,53.79,53.87,42900,0
+VIXM.US,D,20150615,000000,54.41,54.76,54.09,54.76,5900,0
+VIXM.US,D,20150616,000000,54.98,55.29,54.25,54.25,4200,0
+VIXM.US,D,20150617,000000,54.13,55.16,54.13,54.18,4200,0
+VIXM.US,D,20150618,000000,53.73,53.96,53.28,53.96,65900,0
+VIXM.US,D,20150619,000000,53.77,54.12,53.7,53.85,11200,0
+VIXM.US,D,20150622,000000,53.12,53.29,52.65,52.72,8800,0
+VIXM.US,D,20150623,000000,52.6,52.6,52.23,52.32,4503,0
+VIXM.US,D,20150624,000000,52.24,52.53,51.98,52.48,5500,0
+VIXM.US,D,20150625,000000,52.44,52.63,51.96,52.45,7800,0
+VIXM.US,D,20150626,000000,52.12,52.49,51.8,52,3600,0
+VIXM.US,D,20150629,000000,52.88,55.44,52.88,54.86,31800,0
+VIXM.US,D,20150630,000000,53.99,55.81,53.44,54.31,45869,0
+VIXM.US,D,20150701,000000,53,54.12,52.54,52.54,6700,0
+VIXM.US,D,20150702,000000,52.84,54.25,52.84,53.72,6600,0
+VIXM.US,D,20150706,000000,54.99,55.5,54.4,54.81,14200,0
+VIXM.US,D,20150707,000000,55.49,56.23,53.88,53.88,16600,0
+VIXM.US,D,20150708,000000,54.59,55.97,54.38,55.88,16900,0
+VIXM.US,D,20150709,000000,54,55.96,54,55.92,12600,0
+VIXM.US,D,20150710,000000,54.7,55.51,54.1,54.19,53700,0
+VIXM.US,D,20150713,000000,52.86,52.86,52.01,52.09,11100,0
+VIXM.US,D,20150714,000000,52.16,52.29,51.54,52.28,6234,0
+VIXM.US,D,20150715,000000,51.88,52.64,51.61,52.13,7613,0
+VIXM.US,D,20150716,000000,51.12,51.14,50.65,50.65,16200,0
+VIXM.US,D,20150717,000000,50.39,50.73,50.38,50.54,4200,0
+VIXM.US,D,20150720,000000,50.46,50.51,49.99,50.42,13600,0
+VIXM.US,D,20150721,000000,50.13,50.82,50.13,50.41,13100,0
+VIXM.US,D,20150722,000000,50.81,51.04,50.65,50.77,9700,0
+VIXM.US,D,20150723,000000,50.8,51.5,50.57,51,7300,0
+VIXM.US,D,20150724,000000,50.98,51.5,50.63,51.27,28800,0
+VIXM.US,D,20150727,000000,52.28,52.58,51.79,51.99,6100,0
+VIXM.US,D,20150728,000000,51.22,51.84,50.51,50.76,13300,0
+VIXM.US,D,20150729,000000,50.6,50.75,50.27,50.75,15900,0
+VIXM.US,D,20150730,000000,50.77,51.05,50.65,50.88,4100,0
+VIXM.US,D,20150731,000000,50.6,50.97,50.33,50.56,12200,0
+VIXM.US,D,20150803,000000,50.64,51.08,49.89,49.89,30534,0
+VIXM.US,D,20150804,000000,49.91,50.21,49.76,49.99,7200,0
+VIXM.US,D,20150805,000000,49.89,50.13,49.49,50.03,7000,0
+VIXM.US,D,20150806,000000,50,51.18,49.98,50.55,7905,0
+VIXM.US,D,20150807,000000,50.78,50.97,50.08,50.11,7400,0
+VIXM.US,D,20150810,000000,49.3,49.67,49.07,49.67,9800,0
+VIXM.US,D,20150811,000000,50.39,51.02,50.29,50.38,11224,0
+VIXM.US,D,20150812,000000,51.73,51.97,50.41,50.58,49300,0
+VIXM.US,D,20150813,000000,50.56,50.59,50,50.29,6800,0
+VIXM.US,D,20150814,000000,49.92,50.06,49.64,49.68,10200,0
+VIXM.US,D,20150817,000000,49.83,49.91,49.65,49.75,11400,0
+VIXM.US,D,20150818,000000,49.96,50.34,49.96,50.15,5800,0
+VIXM.US,D,20150819,000000,50.46,50.95,50.17,50.32,8000,0
+VIXM.US,D,20150820,000000,51.62,52.06,51.2,51.87,24600,0
+VIXM.US,D,20150821,000000,52.62,53.72,52.09,53.55,50900,0
+VIXM.US,D,20150824,000000,60.77,61.84,55.3,58.16,203764,0
+VIXM.US,D,20150825,000000,56.45,61.67,56.4,61.67,72100,0
+VIXM.US,D,20150826,000000,58.91,61.6,58.17,58.53,62800,0
+VIXM.US,D,20150827,000000,56.55,59.79,56.34,58.91,24300,0
+VIXM.US,D,20150828,000000,59.9,63.12,59.9,62.02,19700,0
+VIXM.US,D,20150831,000000,62.22,63.77,62.05,63.44,32300,0
+VIXM.US,D,20150901,000000,64.07,70.77,64.07,69.63,111800,0
+VIXM.US,D,20150902,000000,67.48,69.32,66.73,66.73,28000,0
+VIXM.US,D,20150903,000000,64.73,67.9,64.57,67.2,8200,0
+VIXM.US,D,20150904,000000,68.54,69.96,68.23,68.66,10400,0
+VIXM.US,D,20150908,000000,67.13,67.91,66.45,66.45,14400,0
+VIXM.US,D,20150909,000000,64.38,66.93,64.38,66.74,26300,0
+VIXM.US,D,20150910,000000,68.2,68.2,66.32,66.32,10354,0
+VIXM.US,D,20150911,000000,66.15,66.55,65.31,65.32,2700,0
+VIXM.US,D,20150914,000000,65.88,66.59,65.56,65.57,8600,0
+VIXM.US,D,20150915,000000,64.42,64.42,61.22,61.26,6400,0
+VIXM.US,D,20150916,000000,59.74,59.99,58.36,58.38,9300,0
+VIXM.US,D,20150917,000000,58.32,58.63,55.32,57.07,168853,0
+VIXM.US,D,20150918,000000,58.78,61.72,58.78,61.23,106000,0
+VIXM.US,D,20150921,000000,60.23,61.07,59.53,60.17,7000,0
+VIXM.US,D,20150922,000000,60.8,62.71,60.8,61.27,64100,0
+VIXM.US,D,20150923,000000,61.25,61.25,59.85,60.22,3700,0
+VIXM.US,D,20150924,000000,62.08,62.9,60.96,61.17,69730,0
+VIXM.US,D,20150925,000000,60.18,62.38,59.87,62.16,12400,0
+VIXM.US,D,20150928,000000,63.35,65.05,63.35,63.96,122411,0
+VIXM.US,D,20150929,000000,64.01,65,63.54,64.81,56800,0
+VIXM.US,D,20150930,000000,63.41,64.05,63.19,63.44,35500,0
+VIXM.US,D,20151001,000000,63.51,64.15,63.34,63.34,10800,0
+VIXM.US,D,20151002,000000,63.98,63.98,61.2,61.2,82900,0
+VIXM.US,D,20151005,000000,60.4,60.4,58.4,58.4,110508,0
+VIXM.US,D,20151006,000000,58.36,59.51,57.94,59.13,10100,0
+VIXM.US,D,20151007,000000,58.53,59.56,58.26,58.3,20500,0
+VIXM.US,D,20151008,000000,57.91,58.51,56.03,56.81,8100,0
+VIXM.US,D,20151009,000000,56.69,57.76,56.69,57.03,2100,0
+VIXM.US,D,20151012,000000,57.14,57.14,54.96,54.98,8061,0
+VIXM.US,D,20151013,000000,54.83,56.92,54.83,56.91,7900,0
+VIXM.US,D,20151014,000000,57.68,58.41,57.68,57.95,92900,0
+VIXM.US,D,20151015,000000,57.01,57.01,55.04,55.08,7300,0
+VIXM.US,D,20151016,000000,55,55.39,54.54,54.99,5000,0
+VIXM.US,D,20151019,000000,54.78,55.18,53.04,53.07,14710,0
+VIXM.US,D,20151020,000000,52.95,53.84,52.9,53.79,8184,0
+VIXM.US,D,20151021,000000,53.72,56.01,53.72,56.01,4800,0
+VIXM.US,D,20151022,000000,55.42,55.55,53.19,53.19,8100,0
+VIXM.US,D,20151023,000000,52.4,53.32,52.01,53.07,131500,0
+VIXM.US,D,20151026,000000,53.59,54.41,53.59,54.39,3100,0
+VIXM.US,D,20151027,000000,54.58,54.75,53.71,53.8,10300,0
+VIXM.US,D,20151028,000000,53.54,53.79,53.02,53.02,1900,0
+VIXM.US,D,20151029,000000,53.47,53.73,53.28,53.28,3100,0
+VIXM.US,D,20151030,000000,53.85,53.86,53.08,53.86,6200,0
+VIXM.US,D,20151102,000000,53.6,53.62,51.9,51.99,24338,0
+VIXM.US,D,20151103,000000,52.57,52.77,52.27,52.77,3500,0
+VIXM.US,D,20151104,000000,53.59,54.01,53.38,53.38,28901,0
+VIXM.US,D,20151105,000000,53.5,54,52.96,52.98,12900,0
+VIXM.US,D,20151106,000000,53.36,53.41,52.52,52.52,2200,0
+VIXM.US,D,20151109,000000,52.61,53.81,52.61,53.46,7245,0
+VIXM.US,D,20151110,000000,53.64,53.95,52.8,53.06,83500,0
+VIXM.US,D,20151111,000000,53.34,53.38,52.68,53.36,1200,0
+VIXM.US,D,20151112,000000,54.28,56.12,53.91,56.12,8800,0
+VIXM.US,D,20151113,000000,56.42,58.21,56.42,58.21,62200,0
+VIXM.US,D,20151116,000000,58.17,58.17,54.92,54.92,8600,0
+VIXM.US,D,20151117,000000,54.37,56.43,53.61,56,18300,0
+VIXM.US,D,20151118,000000,54.66,54.98,54.04,54.04,212700,0
+VIXM.US,D,20151119,000000,54.23,55.63,54.23,55.36,7900,0
+VIXM.US,D,20151120,000000,54.64,55.07,54.43,55.07,29600,0
+VIXM.US,D,20151123,000000,54.89,55.01,54.09,54.09,4200,0
+VIXM.US,D,20151124,000000,54.33,55.12,54.31,54.98,10900,0
+VIXM.US,D,20151125,000000,54.83,54.83,54.28,54.64,2400,0
+VIXM.US,D,20151127,000000,54.25,54.25,54.25,54.25,200,0
+VIXM.US,D,20151130,000000,54.38,54.44,53.85,53.86,5200,0
+VIXM.US,D,20151201,000000,53.58,53.58,52.64,52.66,14312,0
+VIXM.US,D,20151202,000000,52.18,53.56,52,53.43,4081,0
+VIXM.US,D,20151203,000000,53.48,55.36,53.46,54.65,47785,0
+VIXM.US,D,20151204,000000,53.9,53.91,52.9,52.9,3500,0
+VIXM.US,D,20151207,000000,53.6,54.53,53.48,53.48,22500,0
+VIXM.US,D,20151208,000000,54.67,54.72,53.4,54.06,30387,0
+VIXM.US,D,20151209,000000,54.4,55.79,53.71,55.06,5400,0
+VIXM.US,D,20151210,000000,55.03,55.54,54.7,55.43,7900,0
+VIXM.US,D,20151211,000000,56.7,59.66,56.7,59.22,44900,0
+VIXM.US,D,20151214,000000,59.22,60.7,56.54,56.69,30246,0
+VIXM.US,D,20151215,000000,55.81,57.05,55.49,55.6,32300,0
+VIXM.US,D,20151216,000000,54.28,55.3,53.07,53.72,13800,0
+VIXM.US,D,20151217,000000,54.26,55.75,54.1,54.8,13700,0
+VIXM.US,D,20151218,000000,55.75,57.35,55.51,57.29,21900,0
+VIXM.US,D,20151221,000000,56.16,57.07,56.16,56.19,5700,0
+VIXM.US,D,20151222,000000,55.18,55.18,54.44,54.55,9359,0
+VIXM.US,D,20151223,000000,53.75,54.13,53.6,53.91,1500,0
+VIXM.US,D,20151224,000000,54.05,54.21,54.05,54.18,1471,0
+VIXM.US,D,20151228,000000,54.57,54.95,53.3,53.3,14037,0
+VIXM.US,D,20151229,000000,52.7,52.84,52.44,52.66,3541,0
+VIXM.US,D,20151230,000000,53.18,53.52,53.06,53.52,978,0
+VIXM.US,D,20151231,000000,54.11,54.139,53.4799,53.99,2605,0
+VIXM.US,D,20160104,000000,56.0322,56.77,55.21,55.56,25169,0
+VIXM.US,D,20160105,000000,54.75,55.35,54.39,54.51,3711,0
+VIXM.US,D,20160106,000000,56.14,56.14,54.98,54.98,49833,0
+VIXM.US,D,20160107,000000,57.12,57.8894,55.89,57.15,27201,0
+VIXM.US,D,20160108,000000,57.04,59.38,56.911,59.06,101348,0
+VIXM.US,D,20160111,000000,59.13,62.21,58.8723,59.41,38214,0
+VIXM.US,D,20160112,000000,58.25,59.13,57.74,57.74,15735,0
+VIXM.US,D,20160113,000000,57.26,60.97,57.26,60.33,12969,0
+VIXM.US,D,20160114,000000,60.95,61.59,58.53,59.8,38217,0
+VIXM.US,D,20160115,000000,62.5,63.8,62.04,62.8804,30224,0
+VIXM.US,D,20160119,000000,62.98,64.62,62.67,63.25,14700,0
+VIXM.US,D,20160120,000000,64.03,66.91,63.37,64.04,59105,0
+VIXM.US,D,20160121,000000,63.63,64.82,62.75,63.77,19872,0
+VIXM.US,D,20160122,000000,61.49,62.04,60.7,60.7,20135,0
+VIXM.US,D,20160125,000000,60.86,61.904,60.18,61.8692,5541,0
+VIXM.US,D,20160126,000000,61.35,61.35,60.06,60.38,16241,0
+VIXM.US,D,20160127,000000,60.45,61.74,59.5,61.59,11209,0
+VIXM.US,D,20160128,000000,61.21,61.21,60.485,60.5,6581,0
+VIXM.US,D,20160129,000000,59.5,59.59,58.79,58.79,25484,0
+VIXM.US,D,20160201,000000,58.99,59.05,58.1,58.25,6423,0
+VIXM.US,D,20160202,000000,59.3395,60.46,59.22,60.23,15052,0
+VIXM.US,D,20160203,000000,61.43,61.47,59.85,59.97,30834,0
+VIXM.US,D,20160204,000000,60.62,61.17,59.85,60.68,41048,0
+VIXM.US,D,20160205,000000,60.75,62.79,60.75,62.25,83708,0
+VIXM.US,D,20160208,000000,63.7499,65.0982,63.06,63.39,22949,0
+VIXM.US,D,20160209,000000,64.89,65.06,63.3477,63.84,40768,0
+VIXM.US,D,20160210,000000,63.76,64.27,62.9,64.27,3946,0
+VIXM.US,D,20160211,000000,66.4199,68.12,66.02,66.66,51670,0
+VIXM.US,D,20160212,000000,66,66.97,65.7806,66.1462,22312,0
+VIXM.US,D,20160216,000000,65.01,65.6,64.51,64.72,19269,0
+VIXM.US,D,20160217,000000,63.87,64.08,63.2,63.2739,21344,0
+VIXM.US,D,20160218,000000,63.64,63.92,62.8081,63.63,8441,0
+VIXM.US,D,20160219,000000,64.15,64.41,62.67,62.8,8527,0
+VIXM.US,D,20160222,000000,61.68,61.88,60.9376,60.9376,38455,0
+VIXM.US,D,20160223,000000,61.28,62.37,61,61.867,12681,0
+VIXM.US,D,20160224,000000,63.2,63.69,61.8,61.9,11815,0
+VIXM.US,D,20160225,000000,61.741,61.741,61,61,5676,0
+VIXM.US,D,20160226,000000,60.4,61.687,60.38,61.55,13019,0
+VIXM.US,D,20160229,000000,61.44,61.82,60.77,61.82,2430,0
+VIXM.US,D,20160301,000000,61.32,61.32,59.15,59.15,13087,0
+VIXM.US,D,20160302,000000,59.06,59.2,58.37,58.37,1650,0
+VIXM.US,D,20160303,000000,58.47,58.51,57,57,20562,0
+VIXM.US,D,20160304,000000,56.9,57.82,56.45,57.65,64716,0
+VIXM.US,D,20160307,000000,58.19,58.22,57.2,57.66,2641,0
+VIXM.US,D,20160308,000000,58.37,59,57.9088,59,19762,0
+VIXM.US,D,20160309,000000,58.98,59.029,58.631,58.72,7456,0
+VIXM.US,D,20160310,000000,57.97,59.42,57.32,58.1,18717,0
+VIXM.US,D,20160311,000000,57.13,57.26,56.58,56.59,41664,0
+VIXM.US,D,20160314,000000,56.91,56.91,55.69,55.93,9388,0
+VIXM.US,D,20160315,000000,56.73,57.07,56.46,56.82,8854,0
+VIXM.US,D,20160316,000000,56.8439,56.87,55.71,55.85,5136,0
+VIXM.US,D,20160317,000000,56.31,56.32,54.87,55.26,60003,0
+VIXM.US,D,20160318,000000,54.99,55.63,54.602,55.14,31987,0
+VIXM.US,D,20160321,000000,55.18,55.57,54.6,54.6,23124,0
+VIXM.US,D,20160322,000000,55.03,55.03,54.29,54.37,12461,0
+VIXM.US,D,20160323,000000,54.74,55.84,54.74,55.72,19471,0
+VIXM.US,D,20160324,000000,56.84,57.05,55.91,55.91,94654,0
+VIXM.US,D,20160328,000000,55.76,55.78,55.12,55.62,6786,0
+VIXM.US,D,20160329,000000,55.515,55.52,53.8,53.8,7383,0
+VIXM.US,D,20160330,000000,53.28,53.3985,52.47,52.71,71430,0
+VIXM.US,D,20160331,000000,52.84,53.19,52.4919,52.87,12606,0
+VIXM.US,D,20160401,000000,53.76,53.79,51.8701,51.88,66917,0
+VIXM.US,D,20160404,000000,51.78,52.56,51.6837,52.56,20192,0
+VIXM.US,D,20160405,000000,53.9281,54.23,53.529,54.03,11084,0
+VIXM.US,D,20160406,000000,54.18,54.29,52.76,52.77,9284,0
+VIXM.US,D,20160407,000000,53.3,55.19,53.287,55.16,31929,0
+VIXM.US,D,20160408,000000,54.29,54.94,53.969,54.67,15684,0
+VIXM.US,D,20160411,000000,54.36,55.34,54.057,55.34,4883,0
+VIXM.US,D,20160412,000000,55.36,56.06,54.4527,54.76,9263,0
+VIXM.US,D,20160413,000000,54.25,54.25,53.4716,53.78,12621,0
+VIXM.US,D,20160414,000000,53.7299,54.0574,53.15,54.03,6051,0
+VIXM.US,D,20160415,000000,53.53,53.9097,53.38,53.38,2648,0
+VIXM.US,D,20160418,000000,53.54,53.54,51.11,51.26,29600,0
+VIXM.US,D,20160419,000000,51.26,52.38,51.02,52.26,17848,0
+VIXM.US,D,20160420,000000,52.235,52.64,51.6567,52.2,104486,0
+VIXM.US,D,20160421,000000,52.7,53.7,52.6756,53.32,11334,0
+VIXM.US,D,20160422,000000,53.545,53.91,53,53.11,22830,0
+VIXM.US,D,20160425,000000,53.31,54.12,53.26,53.72,13222,0
+VIXM.US,D,20160426,000000,53.07,53.16,52.88,53.07,1145,0
+VIXM.US,D,20160427,000000,53.56,53.56,52.03,52.27,78925,0
+VIXM.US,D,20160428,000000,52.3246,53.83,51.93,53.72,61425,0
+VIXM.US,D,20160429,000000,53.9,55.93,53.9,54.81,248724,0
+VIXM.US,D,20160502,000000,54.593,54.75,53.51,53.6,11578,0
+VIXM.US,D,20160503,000000,54.45,55.21,54.41,54.82,13821,0
+VIXM.US,D,20160504,000000,55.6227,55.91,55.28,55.42,13308,0
+VIXM.US,D,20160505,000000,56.04,56.04,55.74,55.74,1669,0
+VIXM.US,D,20160506,000000,55.67,55.67,54.58,54.75,8805,0
+VIXM.US,D,20160509,000000,54.36,54.4008,53.81,54.22,16959,0
+VIXM.US,D,20160510,000000,53.64,53.64,52.8401,52.8401,9368,0
+VIXM.US,D,20160511,000000,52.893,53.8237,52.4,53.78,8024,0
+VIXM.US,D,20160512,000000,53.4791,54.41,53.4211,53.54,1645,0
+VIXM.US,D,20160513,000000,53.5576,54.4599,52.9522,54.4,36847,0
+VIXM.US,D,20160516,000000,54.13,54.13,52.79,52.86,6175,0
+VIXM.US,D,20160517,000000,53.82,54.9,53.45,54.71,26990,0
+VIXM.US,D,20160518,000000,55.02,55.25,54.2601,54.75,5431,0
+VIXM.US,D,20160519,000000,55.1084,56.26,55.1084,55.1164,19962,0
+VIXM.US,D,20160520,000000,54.27,54.46,54.232,54.32,3458,0
+VIXM.US,D,20160523,000000,54.45,54.45,53.71,53.93,36514,0
+VIXM.US,D,20160524,000000,53.16,53.208,52.3799,52.48,13414,0
+VIXM.US,D,20160525,000000,52.24,52.44,51.6194,52,97891,0
+VIXM.US,D,20160526,000000,51.84,52.115,51.75,51.89,5827,0
+VIXM.US,D,20160527,000000,51.87,51.8899,51.4,51.4,8269,0
+VIXM.US,D,20160531,000000,51.21,52.24,51,51.4,23984,0
+VIXM.US,D,20160601,000000,51.62,51.68,51,51.03,15854,0
+VIXM.US,D,20160602,000000,51.47,51.75,50.81,50.81,15039,0
+VIXM.US,D,20160603,000000,51.64,52.11,50.51,50.57,32927,0
+VIXM.US,D,20160606,000000,51.2,51.2,50.51,50.66,20611,0
+VIXM.US,D,20160607,000000,50.66,50.85,50.32,50.79,14384,0
+VIXM.US,D,20160608,000000,50.72,51.52,50.72,51.34,8651,0
+VIXM.US,D,20160609,000000,51.97,52.27,51.7399,52.15,105167,0
+VIXM.US,D,20160610,000000,53.35,54.1,53.0585,53.88,36985,0
+VIXM.US,D,20160613,000000,54.92,56.6385,54.31,56.59,42445,0
+VIXM.US,D,20160614,000000,57,57.5,55.77,56.2,142946,0
+VIXM.US,D,20160615,000000,55.75,55.75,54.55,55.55,30373,0
+VIXM.US,D,20160616,000000,56.75,58,54.25,54.62,58428,0
+VIXM.US,D,20160617,000000,54.51,55.03,54.09,54.68,43271,0
+VIXM.US,D,20160620,000000,52.92,53.02,52.3589,52.9,52874,0
+VIXM.US,D,20160621,000000,52.26,53.17,52.26,52.54,47527,0
+VIXM.US,D,20160622,000000,52.55,53.19,51.76,52.35,159786,0
+VIXM.US,D,20160623,000000,51.27,51.57,50.48,50.6,84808,0
+VIXM.US,D,20160624,000000,53.64,55.78,51.82,55.53,204830,0
+VIXM.US,D,20160627,000000,55.88,57.3005,55.55,56.22,199213,0
+VIXM.US,D,20160628,000000,55.17,55.81,53.98,54.1071,41875,0
+VIXM.US,D,20160629,000000,53.25,53.48,52.51,52.76,44233,0
+VIXM.US,D,20160630,000000,52.64,52.9,52.15,52.53,148090,0
+VIXM.US,D,20160701,000000,52.16,52.89,51.85,52.32,42983,0
+VIXM.US,D,20160705,000000,52.68,53.71,52.61,52.7,42283,0
+VIXM.US,D,20160706,000000,53.08,53.32,51.95,52.14,24746,0
+VIXM.US,D,20160707,000000,51.78,52.86,51.66,51.97,28649,0
+VIXM.US,D,20160708,000000,51.42,51.42,50.33,50.42,67087,0
+VIXM.US,D,20160711,000000,50.08,50.66,49.89,50.66,44050,0
+VIXM.US,D,20160712,000000,50.12,50.24,49.82,49.9,31954,0
+VIXM.US,D,20160713,000000,49.54,50.08,49.5,49.53,80680,0
+VIXM.US,D,20160714,000000,48.93,49.39,48.76,49.37,47599,0
+VIXM.US,D,20160715,000000,49.24,50.015,49.24,49.57,45396,0
+VIXM.US,D,20160718,000000,49.77,49.85,48.97,49.14,41711,0
+VIXM.US,D,20160719,000000,49.37,49.684,49.11,49.55,38108,0
+VIXM.US,D,20160720,000000,49.21,49.35,48.84,48.88,59952,0
+VIXM.US,D,20160721,000000,48.99,50.1299,48.88,50.04,58662,0
+VIXM.US,D,20160722,000000,49.91,50.03,49.03,49.36,41251,0
+VIXM.US,D,20160725,000000,49.37,50.1,49.37,49.6,86798,0
+VIXM.US,D,20160726,000000,49.68,50.14,49.44,49.47,82493,0
+VIXM.US,D,20160727,000000,49.26,49.97,49.02,49.17,69438,0
+VIXM.US,D,20160728,000000,49.57,49.6,48.5,48.62,74640,0
+VIXM.US,D,20160729,000000,48.63,48.63,47.52,47.72,63837,0
+VIXM.US,D,20160801,000000,47.56,48.01,46.97,47.5,33426,0
+VIXM.US,D,20160802,000000,47.83,49.03,47.71,48.47,44681,0
+VIXM.US,D,20160803,000000,48.52,48.7,47.96,47.98,39350,0
+VIXM.US,D,20160804,000000,47.87,48.02,47.5,47.62,25660,0
+VIXM.US,D,20160805,000000,47.2,47.22,46.82,47.18,42024,0
+VIXM.US,D,20160808,000000,46.82,46.82,46.5898,46.62,31653,0
+VIXM.US,D,20160809,000000,46.25,46.4,45.75,46.07,106545,0
+VIXM.US,D,20160810,000000,45.7,46.77,45.65,46.42,90246,0
+VIXM.US,D,20160811,000000,46.13,46.6,45.74,46.59,60139,0
+VIXM.US,D,20160812,000000,46.83,46.92,46.36,46.71,12532,0
+VIXM.US,D,20160815,000000,46.29,46.63,46.0701,46.55,20573,0
+VIXM.US,D,20160816,000000,46.87,47.31,46.87,47.31,14736,0
+VIXM.US,D,20160817,000000,47.27,47.85,46.83,46.85,26766,0
+VIXM.US,D,20160818,000000,47,47.29,46.69,47.13,19138,0
+VIXM.US,D,20160819,000000,47.33,47.53,47.09,47.23,16126,0
+VIXM.US,D,20160822,000000,47.27,47.54,47.2,47.39,23014,0
+VIXM.US,D,20160823,000000,47.2,47.53,47.061,47.53,15311,0
+VIXM.US,D,20160824,000000,47.64,47.92,47.63,47.65,26013,0
+VIXM.US,D,20160825,000000,47.9,47.9,47.3941,47.43,40244,0
+VIXM.US,D,20160826,000000,47.4,48.11,46.84,47.63,17760,0
+VIXM.US,D,20160829,000000,47.33,47.41,47.25,47.41,3105,0
+VIXM.US,D,20160830,000000,47.33,47.55,47.23,47.4,24327,0
+VIXM.US,D,20160831,000000,47.37,47.79,47.345,47.38,41786,0
+VIXM.US,D,20160901,000000,47.34,47.82,47.25,47.34,20456,0
+VIXM.US,D,20160902,000000,47.07,47.34,46.99,47.18,16169,0
+VIXM.US,D,20160906,000000,46.82,46.94,46.51,46.54,13417,0
+VIXM.US,D,20160907,000000,46.48,46.65,46.28,46.28,173161,0
+VIXM.US,D,20160908,000000,46.45,46.7,46.43,46.51,12725,0
+VIXM.US,D,20160909,000000,47.49,48.86,47.37,48.86,52048,0
+VIXM.US,D,20160912,000000,48.95,49.08,47.8,47.9,30574,0
+VIXM.US,D,20160913,000000,49.08,50.15,49.05,49.68,61637,0
+VIXM.US,D,20160914,000000,49.35,49.79,48.64,49.57,17969,0
+VIXM.US,D,20160915,000000,49.5,49.88,48.73,48.9599,62947,0
+VIXM.US,D,20160916,000000,49.34,49.71,48.61,48.7136,79432,0
+VIXM.US,D,20160919,000000,48.15,48.59,47.55,48.13,99615,0
+VIXM.US,D,20160920,000000,47.73,48.14,47.73,47.86,25398,0
+VIXM.US,D,20160921,000000,47.75,48.27,46.89,46.89,32981,0
+VIXM.US,D,20160922,000000,46.36,46.48,46.1391,46.21,70287,0
+VIXM.US,D,20160923,000000,46.09,46.24,45.86,46.13,19621,0
+VIXM.US,D,20160926,000000,47,47.48,46.85,46.94,35329,0
+VIXM.US,D,20160927,000000,46.96,46.96,45.8,45.88,19972,0
+VIXM.US,D,20160928,000000,45.66,46.39,45.5,45.54,18567,0
+VIXM.US,D,20160929,000000,45.84,46.91,45.5,46.3,18258,0
+VIXM.US,D,20160930,000000,45.88,46.11,45.52,45.69,44842,0
+VIXM.US,D,20161003,000000,45.92,45.92,45.37,45.375,4459,0
+VIXM.US,D,20161004,000000,45.2899,45.82,44.98,44.98,45789,0
+VIXM.US,D,20161005,000000,44.8818,45.27,44.8818,45.27,29872,0
+VIXM.US,D,20161006,000000,45.44,45.44,44.91,44.9236,7190,0
+VIXM.US,D,20161007,000000,45.211,45.6575,45.13,45.2236,51859,0
+VIXM.US,D,20161010,000000,44.8803,44.9,44.6468,44.74,79932,0
+VIXM.US,D,20161011,000000,44.75,46.01,44.75,45.48,39306,0
+VIXM.US,D,20161012,000000,45.29,45.6105,45.08,45.5901,44872,0
+VIXM.US,D,20161013,000000,46.29,47,45.847,46.02,16976,0
+VIXM.US,D,20161014,000000,45.5,46.0196,45.41,45.96,12033,0
+VIXM.US,D,20161017,000000,45.81,46.06,45.54,45.8,43714,0
+VIXM.US,D,20161018,000000,45.15,45.275,45.05,45.15,39755,0
+VIXM.US,D,20161019,000000,44.89,45.06,44.57,44.77,32631,0
+VIXM.US,D,20161020,000000,44.85,45.27,44.69,44.9,14958,0
+VIXM.US,D,20161021,000000,45.07,45.07,44.4199,44.5,40007,0
+VIXM.US,D,20161024,000000,43.89,43.91,43.62,43.69,48307,0
+VIXM.US,D,20161025,000000,43.57,43.98,43.54,43.61,7520,0
+VIXM.US,D,20161026,000000,43.97,44,43.57,43.95,28897,0
+VIXM.US,D,20161027,000000,43.64,44.53,43.64,44.36,38266,0
+VIXM.US,D,20161028,000000,44.63,45.18,44.21,44.93,28100,0
+VIXM.US,D,20161031,000000,44.93,45.12,44.71,44.86,36017,0
+VIXM.US,D,20161101,000000,44.93,46,44.93,45.22,54756,0
+VIXM.US,D,20161102,000000,45.36,45.53,45.17,45.46,14450,0
+VIXM.US,D,20161103,000000,45.6,46.88,45.55,46.52,81419,0
+VIXM.US,D,20161104,000000,46.57,46.89,45.95,46.69,40863,0
+VIXM.US,D,20161107,000000,44.88,45,43.7,43.7,93641,0
+VIXM.US,D,20161108,000000,44,44,42.9501,43.28,47166,0
+VIXM.US,D,20161109,000000,44.25,44.25,42.4,42.77,285579,0
+VIXM.US,D,20161110,000000,42.34,43.84,42.27,43.72,90096,0
+VIXM.US,D,20161111,000000,43.96,44.2991,43.33,43.46,35332,0
+VIXM.US,D,20161114,000000,43.43,44.49,43.34,43.58,17604,0
+VIXM.US,D,20161115,000000,43.3,43.55,42.82,43.31,50066,0
+VIXM.US,D,20161116,000000,43.97,43.99,43.29,43.34,49446,0
+VIXM.US,D,20161117,000000,43.37,43.37,42.96,42.96,61418,0
+VIXM.US,D,20161118,000000,42.73,43.33,42.6,42.99,50009,0
+VIXM.US,D,20161121,000000,42.72,42.94,42.22,42.2301,26097,0
+VIXM.US,D,20161122,000000,42.19,42.77,42.18,42.38,30866,0
+VIXM.US,D,20161123,000000,42.71,42.77,42.42,42.62,14731,0
+VIXM.US,D,20161125,000000,42.66,42.87,42.61,42.64,9434,0
+VIXM.US,D,20161128,000000,42.89,42.9634,42.63,42.86,9450,0
+VIXM.US,D,20161129,000000,42.65,42.75,42.53,42.72,13031,0
+VIXM.US,D,20161130,000000,42.58,42.76,42.49,42.69,37989,0
+VIXM.US,D,20161201,000000,42.55,43.61,42.52,43.16,22805,0
+VIXM.US,D,20161202,000000,43.24,43.56,42.78,43.24,33380,0
+VIXM.US,D,20161205,000000,42.91,42.93,42.54,42.64,7423,0
+VIXM.US,D,20161206,000000,42.27,42.33,41.8999,41.99,9547,0
+VIXM.US,D,20161207,000000,41.78,42.05,41.58,41.92,73191,0
+VIXM.US,D,20161208,000000,42.04,42.6002,41.79,42.19,51917,0
+VIXM.US,D,20161209,000000,42.21,42.24,41.88,41.89,11082,0
+VIXM.US,D,20161212,000000,42.11,42.47,41.9479,42.01,31016,0
+VIXM.US,D,20161213,000000,41.95,42.52,41.93,42.19,29492,0
+VIXM.US,D,20161214,000000,42.51,42.51,41.78,42.24,24270,0
+VIXM.US,D,20161215,000000,41.84,42.11,41.61,41.93,69333,0
+VIXM.US,D,20161216,000000,41.81,42.24,41.75,42.15,8221,0
+VIXM.US,D,20161219,000000,41.82,41.82,41.321,41.36,16824,0
+VIXM.US,D,20161220,000000,41.27,41.33,41.09,41.31,21520,0
+VIXM.US,D,20161221,000000,41.02,41.26,40.84,41.16,25063,0
+VIXM.US,D,20161222,000000,41.2,41.65,41.1751,41.63,40397,0
+VIXM.US,D,20161223,000000,41.76,41.86,41.549,41.55,11814,0
+VIXM.US,D,20161227,000000,41.59,41.59,41.24,41.31,11208,0
+VIXM.US,D,20161228,000000,41.3,41.84,41.28,41.72,13197,0
+VIXM.US,D,20161229,000000,41.7,42.2,41.61,41.87,17122,0
+VIXM.US,D,20161230,000000,41.77,42.57,41.74,42.34,26024,0
+VIXM.US,D,20170103,000000,41.67,41.72,41,41,52714,0
+VIXM.US,D,20170104,000000,40.71,40.71,39.7563,39.9,20773,0
+VIXM.US,D,20170105,000000,39.94,40.43,39.9,40.02,22575,0
+VIXM.US,D,20170106,000000,39.58,39.72,39.23,39.6,13826,0
+VIXM.US,D,20170109,000000,39.41,39.575,39,39.4,28419,0
+VIXM.US,D,20170110,000000,39.2,39.68,39.1101,39.27,7746,0
+VIXM.US,D,20170111,000000,39.21,39.79,39.01,39.05,12739,0
+VIXM.US,D,20170112,000000,39.18,39.91,39.18,39.28,40409,0
+VIXM.US,D,20170113,000000,39.33,39.73,39.28,39.68,14679,0
+VIXM.US,D,20170117,000000,40.05,40.21,39.9504,39.99,25338,0
+VIXM.US,D,20170118,000000,39.9,39.9,39.4,39.54,13421,0
+VIXM.US,D,20170119,000000,39.4605,39.84,39.43,39.43,73741,0
+VIXM.US,D,20170120,000000,39.29,39.29,38.58,38.68,27708,0
+VIXM.US,D,20170123,000000,38.73,39.1,38.66,38.67,28057,0
+VIXM.US,D,20170124,000000,38.28,38.2842,37.24,37.3199,34812,0
+VIXM.US,D,20170125,000000,36.85,36.88,36.67,36.74,80196,0
+VIXM.US,D,20170126,000000,36.7981,36.9766,36.7174,36.94,7795,0
+VIXM.US,D,20170127,000000,36.98,37.1427,36.9281,37.03,39752,0
+VIXM.US,D,20170130,000000,37.38,38.0314,37.16,37.27,15792,0
+VIXM.US,D,20170131,000000,37.49,37.49,37.06,37.06,7384,0
+VIXM.US,D,20170201,000000,36.68,36.79,36.341,36.5,10353,0
+VIXM.US,D,20170202,000000,36.67,36.86,36.48,36.72,50132,0
+VIXM.US,D,20170203,000000,36.3662,36.45,36.271,36.45,31104,0
+VIXM.US,D,20170206,000000,36.5,36.52,36.31,36.48,16159,0
+VIXM.US,D,20170207,000000,36.51,36.61,36.3678,36.56,10816,0
+VIXM.US,D,20170208,000000,36.7283,37.0001,36.7283,36.77,22963,0
+VIXM.US,D,20170209,000000,36.8175,36.8175,36.4085,36.46,5950,0
+VIXM.US,D,20170210,000000,36.43,36.44,36.26,36.41,5873,0
+VIXM.US,D,20170213,000000,36.34,36.35,36.03,36.03,16709,0
+VIXM.US,D,20170214,000000,35.75,35.79,35.04,35.04,29813,0
+VIXM.US,D,20170215,000000,34.55,34.85,34.06,34.35,45903,0
+VIXM.US,D,20170216,000000,34.34,35.23,34.34,34.57,19038,0
+VIXM.US,D,20170217,000000,34.8494,34.86,34.5,34.5406,15821,0
+VIXM.US,D,20170221,000000,34.51,34.86,34.32,34.78,9599,0
+VIXM.US,D,20170222,000000,35.09,35.365,34.95,35.1298,27253,0
+VIXM.US,D,20170223,000000,35.24,35.95,35.24,35.86,28042,0
+VIXM.US,D,20170224,000000,36.8,36.8,36.08,36.18,23226,0
+VIXM.US,D,20170227,000000,35.98,35.98,35.32,35.5,10360,0
+VIXM.US,D,20170228,000000,35.53,35.94,35.39,35.53,29165,0
+VIXM.US,D,20170301,000000,34.9101,35.37,34.9101,35.37,16364,0
+VIXM.US,D,20170302,000000,35.57,35.71,35.39,35.71,26403,0
+VIXM.US,D,20170303,000000,35.29,35.38,35.05,35.09,80046,0
+VIXM.US,D,20170306,000000,35.0319,35.15,34.77,34.79,6515,0
+VIXM.US,D,20170307,000000,34.89,34.9,34.56,34.86,8110,0
+VIXM.US,D,20170308,000000,34.61,34.88,34.34,34.8522,22235,0
+VIXM.US,D,20170309,000000,34.85,35.02,34.53,34.71,12660,0
+VIXM.US,D,20170310,000000,34.51,34.65,34.441,34.49,16777,0
+VIXM.US,D,20170313,000000,34.58,34.59,34.3,34.42,131561,0
+VIXM.US,D,20170314,000000,34.58,34.72,34.3522,34.61,15712,0
+VIXM.US,D,20170315,000000,34.51,34.51,34.2013,34.25,8709,0
+VIXM.US,D,20170316,000000,33.998,34.07,33.64,33.6739,14681,0
+VIXM.US,D,20170317,000000,33.52,33.52,33.259,33.4,9097,0
+VIXM.US,D,20170320,000000,33.31,33.46,33.2,33.33,10757,0
+VIXM.US,D,20170321,000000,33.05,33.93,33.03,33.89,49980,0
+VIXM.US,D,20170322,000000,33.91,34.15,33.74,33.87,29619,0
+VIXM.US,D,20170323,000000,33.97,34.34,33.56,34.2,130196,0
+VIXM.US,D,20170324,000000,34.15,34.48,33.7,33.85,19712,0
+VIXM.US,D,20170327,000000,34.23,34.23,32.96,33.06,25834,0
+VIXM.US,D,20170328,000000,32.8443,32.94,32.41,32.46,61581,0
+VIXM.US,D,20170329,000000,32.21,32.27,32,32.07,13021,0
+VIXM.US,D,20170330,000000,31.96,32.05,31.89,31.95,3275,0
+VIXM.US,D,20170331,000000,31.93,31.9573,31.77,31.95,4897,0
+VIXM.US,D,20170403,000000,31.8729,32.15,31.83,32.0016,41820,0
+VIXM.US,D,20170404,000000,32.03,32.14,31.56,31.63,75230,0
+VIXM.US,D,20170405,000000,31.31,31.96,31.125,31.96,20216,0
+VIXM.US,D,20170406,000000,31.904,31.904,31.42,31.69,42167,0
+VIXM.US,D,20170407,000000,31.75,32.06,31.64,32.03,6793,0
+VIXM.US,D,20170410,000000,32.11,32.45,31.98,32.45,3782,0
+VIXM.US,D,20170411,000000,32.9,33.06,32.6011,32.8,12567,0
+VIXM.US,D,20170412,000000,32.77,32.9,32.3219,32.44,29398,0
+VIXM.US,D,20170413,000000,32.39,32.74,32.15,32.74,19768,0
+VIXM.US,D,20170417,000000,32.65,32.65,31.9,31.9,6255,0
+VIXM.US,D,20170418,000000,32.06,32.15,31.76,31.93,14230,0
+VIXM.US,D,20170419,000000,31.52,32.3,31.52,32.03,18839,0
+VIXM.US,D,20170420,000000,31.5576,31.57,31.49,31.57,8355,0
+VIXM.US,D,20170421,000000,31.7,31.86,31.35,31.42,14894,0
+VIXM.US,D,20170424,000000,30.64,30.7139,30.54,30.67,39548,0
+VIXM.US,D,20170425,000000,30.24,30.25,29.9,29.9802,43068,0
+VIXM.US,D,20170426,000000,29.98,30.18,29.96,30.18,10229,0
+VIXM.US,D,20170427,000000,30.05,30.21,30.0363,30.1001,3739,0
+VIXM.US,D,20170428,000000,30.3,30.37,30.02,30.02,14986,0
+VIXM.US,D,20170501,000000,29.87,29.87,29.248,29.248,15323,0
+VIXM.US,D,20170502,000000,29.32,29.5192,29.32,29.48,37270,0
+VIXM.US,D,20170503,000000,29.42,29.69,29.38,29.65,31084,0
+VIXM.US,D,20170504,000000,29.55,29.7612,29.53,29.62,4566,0
+VIXM.US,D,20170505,000000,29.27,29.6524,29.25,29.65,17298,0
+VIXM.US,D,20170508,000000,29.67,29.93,29.6056,29.86,20581,0
+VIXM.US,D,20170509,000000,29.75,29.94,29.7003,29.929,40402,0
+VIXM.US,D,20170510,000000,29.97,30.11,29.78,30.11,32288,0
+VIXM.US,D,20170511,000000,30.27,30.61,29.9,29.9,20726,0
+VIXM.US,D,20170512,000000,29.93,30.15,29.8542,30.15,14736,0
+VIXM.US,D,20170515,000000,29.978,30,29.92,29.94,11296,0
+VIXM.US,D,20170516,000000,29.96,30.215,29.93,30.1301,5089,0
+VIXM.US,D,20170517,000000,30.66,31.54,30.37,31.5,52427,0
+VIXM.US,D,20170518,000000,31.16,31.2211,30.63,30.87,48687,0
+VIXM.US,D,20170519,000000,30.57,30.57,29.96,30.37,15289,0
+VIXM.US,D,20170522,000000,29.79,29.96,29.673,29.81,10175,0
+VIXM.US,D,20170523,000000,29.68,30.0637,29.6736,29.98,9199,0
+VIXM.US,D,20170524,000000,30.04,30.12,29.83,29.87,10446,0
+VIXM.US,D,20170525,000000,29.75,29.92,29.74,29.7852,9190,0
+VIXM.US,D,20170526,000000,30.02,30.02,29.7653,29.82,10331,0
+VIXM.US,D,20170530,000000,29.85,29.85,29.39,29.39,18644,0
+VIXM.US,D,20170531,000000,29.24,29.64,29.24,29.41,24055,0
+VIXM.US,D,20170601,000000,29.23,29.27,29.1571,29.16,7942,0
+VIXM.US,D,20170602,000000,29.19,29.19,29.06,29.1889,3580,0
+VIXM.US,D,20170605,000000,29.14,29.21,28.9998,29.17,5392,0
+VIXM.US,D,20170606,000000,29.33,29.5137,29.21,29.51,3558,0
+VIXM.US,D,20170607,000000,29.33,29.6966,29.3152,29.44,14177,0
+VIXM.US,D,20170608,000000,29.29,29.3,28.9968,29.06,10042,0
+VIXM.US,D,20170609,000000,28.97,29.6075,28.91,29.1224,20539,0
+VIXM.US,D,20170612,000000,29.22,29.51,29.16,29.22,17545,0
+VIXM.US,D,20170613,000000,28.94,29.0179,28.8366,28.96,14670,0
+VIXM.US,D,20170614,000000,28.74,28.84,28.7,28.75,13383,0
+VIXM.US,D,20170615,000000,28.88,29.05,28.73,28.77,23580,0
+VIXM.US,D,20170616,000000,28.73,28.8795,28.44,28.48,158881,0
+VIXM.US,D,20170619,000000,28.1,28.14,27.92,27.92,86762,0
+VIXM.US,D,20170620,000000,28.09,28.3875,28.0608,28.09,16135,0
+VIXM.US,D,20170621,000000,27.87,27.99,27.8001,27.89,27471,0
+VIXM.US,D,20170622,000000,27.95,28.04,27.74,28.04,21519,0
+VIXM.US,D,20170623,000000,28.01,28.01,27.76,27.76,8686,0
+VIXM.US,D,20170626,000000,27.56,27.68,27.3,27.3,7587,0
+VIXM.US,D,20170627,000000,27.27,27.59,27.1101,27.58,20949,0
+VIXM.US,D,20170628,000000,27.23,27.31,27.0853,27.24,21560,0
+VIXM.US,D,20170629,000000,27.47,28.5696,27.41,27.51,17730,0
+VIXM.US,D,20170630,000000,27.31,27.5911,27.28,27.43,8458,0
+VIXM.US,D,20170703,000000,27.06,27.53,26.9301,27.53,15127,0
+VIXM.US,D,20170705,000000,27.54,27.8899,27.54,27.57,11436,0
+VIXM.US,D,20170706,000000,27.92,28.31,27.77,28.24,29216,0
+VIXM.US,D,20170707,000000,28.0002,28.04,27.9,28,4885,0
+VIXM.US,D,20170710,000000,28,28.05,27.4,27.45,17307,0
+VIXM.US,D,20170711,000000,27.46,27.92,27.26,27.31,18581,0
+VIXM.US,D,20170712,000000,27.04,27.06,26.8,26.8984,15080,0
+VIXM.US,D,20170713,000000,26.85,26.87,26.62,26.75,22492,0
+VIXM.US,D,20170714,000000,26.78,26.78,26.42,26.42,17094,0
+VIXM.US,D,20170717,000000,26.1,26.18,26.01,26.03,42964,0
+VIXM.US,D,20170718,000000,26.27,26.48,26.2,26.24,38166,0
+VIXM.US,D,20170719,000000,26.1,26.28,25.88,26.19,56301,0
+VIXM.US,D,20170720,000000,26.13,26.31,26.1,26.1,18845,0
+VIXM.US,D,20170721,000000,26.2,26.44,26.07,26.07,58002,0
+VIXM.US,D,20170724,000000,25.95,25.95,25.65,25.71,22933,0
+VIXM.US,D,20170725,000000,25.51,25.71,25.48,25.7,76521,0
+VIXM.US,D,20170726,000000,25.63,25.66,25.45,25.56,47027,0
+VIXM.US,D,20170727,000000,25.44,26.02,25.35,25.51,49200,0
+VIXM.US,D,20170728,000000,25.56,25.56,25.36,25.51,22175,0
+VIXM.US,D,20170731,000000,25.49,25.51,25.29,25.33,26230,0
+VIXM.US,D,20170801,000000,25.13,25.1925,24.969,24.969,45734,0
+VIXM.US,D,20170802,000000,24.84,25.23,24.84,25.16,55355,0
+VIXM.US,D,20170803,000000,25.28,25.57,25.28,25.5504,23217,0
+VIXM.US,D,20170804,000000,25.5,25.67,25.35,25.64,155648,0
+VIXM.US,D,20170807,000000,25.5611,25.65,25.5611,25.6,7521,0
+VIXM.US,D,20170808,000000,25.64,26.35,25.465,26.08,62102,0
+VIXM.US,D,20170809,000000,26.3,26.5726,25.89,26.41,155807,0
+VIXM.US,D,20170810,000000,26.75,27.42,26.75,27.2,199226,0
+VIXM.US,D,20170811,000000,27.59,28.24,27.2673,28.1,136519,0
+VIXM.US,D,20170814,000000,27.24,27.25,26.3,26.3,123042,0
+VIXM.US,D,20170815,000000,25.87,26.42,25.84,26.3,88890,0
+VIXM.US,D,20170816,000000,26.36,26.36,25.95,26.07,67440,0
+VIXM.US,D,20170817,000000,26.4,27.6701,26.2,27.67,156554,0
+VIXM.US,D,20170818,000000,27.29,27.57,26.65,27.31,86633,0
+VIXM.US,D,20170821,000000,27.37,27.5,27.04,27.04,47919,0
+VIXM.US,D,20170822,000000,26.5,26.528,26.12,26.1201,29200,0
+VIXM.US,D,20170823,000000,26.58,26.58,26.2537,26.39,21910,0
+VIXM.US,D,20170824,000000,26.17,26.85,26.16,26.51,23174,0
+VIXM.US,D,20170825,000000,26.42,26.65,26.42,26.48,18882,0
+VIXM.US,D,20170828,000000,26.31,26.52,26.284,26.34,18790,0
+VIXM.US,D,20170829,000000,26.98,27,26.37,26.51,20451,0
+VIXM.US,D,20170830,000000,26.38,26.5,26.34,26.47,10688,0
+VIXM.US,D,20170831,000000,26.45,26.58,26.2701,26.29,12914,0
+VIXM.US,D,20170901,000000,26.17,26.29,26.08,26.18,25988,0
+VIXM.US,D,20170905,000000,26.61,27.155,26.51,26.66,56357,0
+VIXM.US,D,20170906,000000,26.38,26.89,26.38,26.79,68934,0
+VIXM.US,D,20170907,000000,26.874,27.09,26.7,26.79,27807,0
+VIXM.US,D,20170908,000000,27.09,27.31,27.031,27.24,160923,0
+VIXM.US,D,20170911,000000,26.7,26.86,26.56,26.64,39085,0
+VIXM.US,D,20170912,000000,26.49,26.65,26.31,26.31,32876,0
+VIXM.US,D,20170913,000000,26.3,26.3,25.86,25.86,26360,0
+VIXM.US,D,20170914,000000,25.91,26.01,25.68,26.01,19616,0
+VIXM.US,D,20170915,000000,26.04,26.06,25.82,25.9,25013,0
+VIXM.US,D,20170918,000000,25.75,25.84,25.26,25.31,93206,0
+VIXM.US,D,20170919,000000,25.3,25.6,25.25,25.56,25657,0
+VIXM.US,D,20170920,000000,25.44,25.76,25.35,25.39,46292,0
+VIXM.US,D,20170921,000000,25.32,25.4738,25.27,25.45,36880,0
+VIXM.US,D,20170922,000000,25.69,25.83,25.57,25.65,24954,0
+VIXM.US,D,20170925,000000,25.8199,26.09,25.64,25.64,24519,0
+VIXM.US,D,20170926,000000,25.55,25.6299,25.4,25.45,26595,0
+VIXM.US,D,20170927,000000,25.35,25.539,25.35,25.41,10888,0
+VIXM.US,D,20170928,000000,25.48,25.5,25.35,25.36,166530,0
+VIXM.US,D,20170929,000000,25.38,25.43,25.15,25.17,32273,0
+VIXM.US,D,20171002,000000,25.18,25.18,24.78,24.8,31218,0
+VIXM.US,D,20171003,000000,24.59,24.7299,24.58,24.68,129579,0
+VIXM.US,D,20171004,000000,24.7565,24.7565,24.67,24.68,5571,0
+VIXM.US,D,20171005,000000,24.72,24.72,24.34,24.35,77329,0
+VIXM.US,D,20171006,000000,24.37,24.58,24.355,24.45,31706,0
+VIXM.US,D,20171009,000000,24.45,24.8,24.45,24.75,38058,0
+VIXM.US,D,20171010,000000,24.55,24.74,24.48,24.48,27771,0
+VIXM.US,D,20171011,000000,24.53,24.53,24.23,24.28,19841,0
+VIXM.US,D,20171012,000000,24.32,24.329,24.08,24.2699,10966,0
+VIXM.US,D,20171013,000000,24.07,24.09,23.905,24.02,24343,0
+VIXM.US,D,20171016,000000,23.87,23.87,23.67,23.67,24345,0
+VIXM.US,D,20171017,000000,23.66,23.81,23.58,23.6,29910,0
+VIXM.US,D,20171018,000000,23.52,23.69,23.36,23.67,115356,0
+VIXM.US,D,20171019,000000,23.98,24.12,23.54,23.56,75309,0
+VIXM.US,D,20171020,000000,23.33,23.38,23.29,23.3299,38790,0
+VIXM.US,D,20171023,000000,23.2,23.66,23.15,23.62,47321,0
+VIXM.US,D,20171024,000000,23.39,23.68,23.3606,23.68,17482,0
+VIXM.US,D,20171025,000000,23.729,24.56,23.729,23.98,54019,0
+VIXM.US,D,20171026,000000,23.88,23.88,23.67,23.81,31615,0
+VIXM.US,D,20171027,000000,23.62,23.76,23.22,23.28,38158,0
+VIXM.US,D,20171030,000000,23.32,23.43,23.08,23.299,72725,0
+VIXM.US,D,20171031,000000,23.06,23.25,23.0475,23.12,23519,0
+VIXM.US,D,20171101,000000,22.92,23.21,22.87,23.2,165071,0
+VIXM.US,D,20171102,000000,23.16,23.499,23.16,23.29,17185,0
+VIXM.US,D,20171103,000000,23.17,23.42,23.17,23.39,7498,0
+VIXM.US,D,20171106,000000,23.42,23.52,23.3775,23.42,33490,0
+VIXM.US,D,20171107,000000,23.42,23.7,23.38,23.58,49140,0
+VIXM.US,D,20171108,000000,23.63,23.74,23.54,23.67,10754,0
+VIXM.US,D,20171109,000000,24.2,24.44,23.86,23.86,65483,0
+VIXM.US,D,20171110,000000,24.11,24.27,24.06,24.23,47403,0
+VIXM.US,D,20171113,000000,24.42,24.43,24.04,24.32,40735,0
+VIXM.US,D,20171114,000000,24.6,24.8952,24.51,24.71,38723,0
+VIXM.US,D,20171115,000000,25.08,25.38,24.88,25.12,108131,0
+VIXM.US,D,20171116,000000,24.68,24.68,24.39,24.56,64838,0
+VIXM.US,D,20171117,000000,24.58,24.59,24.273,24.31,20088,0
+VIXM.US,D,20171120,000000,24.04,24.05,23.82,23.93,22891,0
+VIXM.US,D,20171121,000000,23.61,23.679,23.46,23.46,46520,0
+VIXM.US,D,20171122,000000,23.29,23.45,23.27,23.3,45275,0
+VIXM.US,D,20171124,000000,23.28,23.28,23.2,23.2,99770,0
+VIXM.US,D,20171127,000000,23.31,23.39,23.22,23.36,87825,0
+VIXM.US,D,20171128,000000,23.24,23.3198,23.22,23.22,23100,0
+VIXM.US,D,20171129,000000,23.18,23.57,23.18,23.5,21084,0
+VIXM.US,D,20171130,000000,23.35,23.45,23.2634,23.4133,21913,0
+VIXM.US,D,20171201,000000,23.65,24.629,23.52,23.82,129024,0
+VIXM.US,D,20171204,000000,23.25,23.48,23.05,23.42,53910,0
+VIXM.US,D,20171205,000000,23.31,23.52,23.21,23.32,20798,0
+VIXM.US,D,20171206,000000,23.449,23.53,23.339,23.37,26012,0
+VIXM.US,D,20171207,000000,23.35,23.35,23.02,23.08,28905,0
+VIXM.US,D,20171208,000000,22.83,22.8789,22.74,22.8,38931,0
+VIXM.US,D,20171211,000000,22.73,22.94,22.7,22.7,46758,0
+VIXM.US,D,20171212,000000,22.67,22.73,22.54,22.71,50089,0
+VIXM.US,D,20171213,000000,22.58,22.61,22.47,22.55,27104,0
+VIXM.US,D,20171214,000000,22.44,22.58,22.37,22.4399,19947,0
+VIXM.US,D,20171215,000000,22.37,22.375,22.09,22.15,46142,0
+VIXM.US,D,20171218,000000,21.89,21.89,21.72,21.72,119575,0
+VIXM.US,D,20171219,000000,21.57,21.86,21.57,21.7,41999,0
+VIXM.US,D,20171220,000000,21.5001,21.69,21.5001,21.66,34981,0
+VIXM.US,D,20171221,000000,21.51,21.58,21.42,21.46,142527,0
+VIXM.US,D,20171222,000000,21.34,21.45,21.3286,21.37,25891,0
+VIXM.US,D,20171226,000000,21.32,21.33,21.15,21.23,37658,0
+VIXM.US,D,20171227,000000,21.19,21.25,21.04,21.21,197398,0
+VIXM.US,D,20171228,000000,21.08,21.18,21.06,21.14,144391,0
+VIXM.US,D,20171229,000000,21.08,21.224,21.0252,21.15,39643,0
+VIXM.US,D,20180102,000000,21.1,21.13,20.81,20.81,25728,0
+VIXM.US,D,20180103,000000,20.59,20.6,20.5,20.53,45874,0
+VIXM.US,D,20180104,000000,20.36,20.64,20.3572,20.59,20610,0
+VIXM.US,D,20180105,000000,20.63,20.64,20.5,20.51,26744,0
+VIXM.US,D,20180108,000000,20.48,20.5,20.26,20.32,13550,0
+VIXM.US,D,20180109,000000,20.35,20.41,20.22,20.41,21506,0
+VIXM.US,D,20180110,000000,20.45,20.54,20.1496,20.21,27651,0
+VIXM.US,D,20180111,000000,20.01,20.1,19.95,20.02,24790,0
+VIXM.US,D,20180112,000000,19.96,20.01,19.88,19.99,28874,0
+VIXM.US,D,20180116,000000,19.96,20.78,19.95,20.52,162086,0
+VIXM.US,D,20180117,000000,20.48,20.61,20.28,20.38,43842,0
+VIXM.US,D,20180118,000000,20.48,20.783,20.236,20.47,36770,0
+VIXM.US,D,20180119,000000,20.42,20.51,20.27,20.459,26170,0
+VIXM.US,D,20180122,000000,20.45,20.47,20.16,20.17,33569,0
+VIXM.US,D,20180123,000000,20.3424,20.49,20.305,20.45,11662,0
+VIXM.US,D,20180124,000000,20.49,21,20.49,20.79,29949,0
+VIXM.US,D,20180125,000000,20.71,21,20.71,20.9976,20518,0
+VIXM.US,D,20180126,000000,20.8914,20.9599,20.73,20.87,54099,0
+VIXM.US,D,20180129,000000,21.08,21.45,21.0211,21.3,88179,0
+VIXM.US,D,20180130,000000,21.71,21.99,21.5,21.61,89578,0
+VIXM.US,D,20180131,000000,21.39,21.59,21.21,21.41,30116,0
+VIXM.US,D,20180201,000000,21.45,21.4528,20.812,21.06,27908,0
+VIXM.US,D,20180202,000000,21.33,22.05,21.33,21.83,166466,0
+VIXM.US,D,20180205,000000,22.33,25,21.6313,24.77,269589,0
+VIXM.US,D,20180206,000000,27,27.749,24.67,24.67,472580,0
+VIXM.US,D,20180207,000000,24.88,25.54,24.29,25.5,238578,0
+VIXM.US,D,20180208,000000,25.31,27.4999,25.31,27.4999,240432,0
+VIXM.US,D,20180209,000000,26.62,28.17,25.5501,26.26,162201,0
+VIXM.US,D,20180212,000000,24.99,25.83,24.96,25.37,122772,0
+VIXM.US,D,20180213,000000,25.92,26.28,25.56,25.63,52638,0
+VIXM.US,D,20180214,000000,25.85,25.85,24.9881,25.08,29066,0
+VIXM.US,D,20180215,000000,24.6,24.86,24.411,24.47,26491,0
+VIXM.US,D,20180216,000000,24.54,24.629,24.169,24.52,29117,0
+VIXM.US,D,20180220,000000,24.85,25.046,24.65,24.83,47328,0
+VIXM.US,D,20180221,000000,24.67,25.18,24.2595,25.16,18046,0
+VIXM.US,D,20180222,000000,24.86,25.15,24.6189,24.86,21574,0
+VIXM.US,D,20180223,000000,24.55,24.66,23.93,23.93,12397,0
+VIXM.US,D,20180226,000000,23.63,23.72,23.37,23.37,29405,0
+VIXM.US,D,20180227,000000,23.55,24.53,23.55,24.31,10103,0
+VIXM.US,D,20180228,000000,24.0348,24.8,24.0348,24.8,13193,0
+VIXM.US,D,20180301,000000,25.0874,26.109,24.91,25.71,49466,0
+VIXM.US,D,20180302,000000,26.5,26.6001,25.43,25.52,46332,0
+VIXM.US,D,20180305,000000,25.83,25.83,24.92,24.98,30108,0
+VIXM.US,D,20180306,000000,24.76,25.36,24.76,25.21,17552,0
+VIXM.US,D,20180307,000000,25.64,25.82,25.29,25.319,11749,0
+VIXM.US,D,20180308,000000,25.111,25.27,24.96,25.27,17083,0
+VIXM.US,D,20180309,000000,24.8,24.8,23.93,23.94,42263,0
+VIXM.US,D,20180312,000000,24.05,24.46,23.9778,24.45,14605,0
+VIXM.US,D,20180313,000000,24.275,24.9358,24.275,24.73,23213,0
+VIXM.US,D,20180314,000000,24.6,25.2559,24.51,25.1,7989,0
+VIXM.US,D,20180315,000000,24.93,25.16,24.63,24.63,119217,0
+VIXM.US,D,20180316,000000,24.57,24.57,24.3,24.39,13177,0
+VIXM.US,D,20180319,000000,24.66,25.49,24.66,24.93,47549,0
+VIXM.US,D,20180320,000000,25.08,25.29,24.7901,25.105,33281,0
+VIXM.US,D,20180321,000000,24.95,24.99,24.41,24.88,58444,0
+VIXM.US,D,20180322,000000,25.63,25.83,25.27,25.78,36326,0
+VIXM.US,D,20180323,000000,25.52,26.5,25.2494,26.5,158484,0
+VIXM.US,D,20180326,000000,25.72,26.12,25.62,25.67,51116,0
+VIXM.US,D,20180327,000000,25.7,27.08,25.7,26.83,30471,0
+VIXM.US,D,20180328,000000,26.7,27.64,26.6899,27.32,43762,0
+VIXM.US,D,20180329,000000,26.98,27.0517,26.3,26.45,35544,0
+VIXM.US,D,20180402,000000,26.75,27.87,26.65,27.24,110717,0
+VIXM.US,D,20180403,000000,27.11,27.44,26.83,26.83,23303,0
+VIXM.US,D,20180404,000000,27.69,27.7472,26.72,26.76,43367,0
+VIXM.US,D,20180405,000000,26.69,26.81,26.53,26.56,26999,0
+VIXM.US,D,20180406,000000,26.8,27.75,26.4701,27.18,31849,0
+VIXM.US,D,20180409,000000,26.96,27.24,26.7601,27.24,16729,0
+VIXM.US,D,20180410,000000,26.75,27.1,26.75,26.8,8433,0
+VIXM.US,D,20180411,000000,27.28,27.425,27.08,27.3,28127,0
+VIXM.US,D,20180412,000000,27.075,27.075,26.56,26.72,16622,0
+VIXM.US,D,20180413,000000,26.38,26.63,26.15,26.26,51767,0
+VIXM.US,D,20180416,000000,25.89,25.89,25.52,25.52,33986,0
+VIXM.US,D,20180417,000000,25.36,25.44,24.9,25.03,52956,0
+VIXM.US,D,20180418,000000,25.17,25.4156,24.56,24.69,16565,0
+VIXM.US,D,20180419,000000,24.95,25.08,24.73,24.73,8039,0
+VIXM.US,D,20180420,000000,24.79,25.12,24.65,24.92,10142,0
+VIXM.US,D,20180423,000000,24.93,25.01,24.6737,24.885,17812,0
+VIXM.US,D,20180424,000000,24.7,25.69,24.7,25.15,7997,0
+VIXM.US,D,20180425,000000,25.19,25.56,25.13,25.44,7708,0
+VIXM.US,D,20180426,000000,25.21,25.2508,24.7501,24.84,18986,0
+VIXM.US,D,20180427,000000,24.69,24.9411,24.69,24.75,3401,0
+VIXM.US,D,20180430,000000,24.57,24.71,24.4202,24.71,3038,0
+VIXM.US,D,20180501,000000,24.75,24.89,24.44,24.44,5079,0
+VIXM.US,D,20180502,000000,24.37,24.43,23.93,24.36,12887,0
+VIXM.US,D,20180503,000000,24.7,25.1,24.45,24.61,28674,0
+VIXM.US,D,20180504,000000,24.6192,24.6192,24.09,24.15,25706,0
+VIXM.US,D,20180507,000000,24.06,24.205,24.0236,24.1,9474,0
+VIXM.US,D,20180508,000000,24.32,24.3569,24.2,24.2,5435,0
+VIXM.US,D,20180509,000000,23.96,24.01,23.65,23.7,30608,0
+VIXM.US,D,20180510,000000,23.64,23.64,22.94,22.96,21394,0
+VIXM.US,D,20180511,000000,22.94,23.01,22.7801,22.79,27967,0
+VIXM.US,D,20180514,000000,22.61,22.61,22.2827,22.36,52132,0
+VIXM.US,D,20180515,000000,22.66,23.05,22.6381,22.96,22772,0
+VIXM.US,D,20180516,000000,22.97,22.97,22.46,22.64,8726,0
+VIXM.US,D,20180517,000000,22.7256,22.76,22.41,22.41,13780,0
+VIXM.US,D,20180518,000000,22.55,22.7,22.55,22.67,12397,0
+VIXM.US,D,20180521,000000,22.22,22.31,22.05,22.16,50053,0
+VIXM.US,D,20180522,000000,21.99,22.46,21.98,22.46,11939,0
+VIXM.US,D,20180523,000000,22.78,22.85,22.19,22.19,13780,0
+VIXM.US,D,20180524,000000,22.23,22.67,22.13,22.2,10835,0
+VIXM.US,D,20180525,000000,22.3,22.3,22.1056,22.17,7337,0
+VIXM.US,D,20180529,000000,22.53,22.976,22.285,22.84,31684,0
+VIXM.US,D,20180530,000000,22.69,22.93,22.51,22.93,20845,0
+VIXM.US,D,20180531,000000,22.995,23.25,22.93,23.05,8236,0
+VIXM.US,D,20180601,000000,22.6395,22.695,22.5,22.55,9011,0
+VIXM.US,D,20180604,000000,22.29,22.29,22.07,22.0808,6947,0
+VIXM.US,D,20180605,000000,22.03,22.03,21.83,21.83,6630,0
+VIXM.US,D,20180606,000000,21.73,21.7842,21.42,21.42,14132,0
+VIXM.US,D,20180607,000000,21.34,21.82,21.27,21.6,14448,0
+VIXM.US,D,20180608,000000,21.6962,21.8,21.45,21.52,6197,0
+VIXM.US,D,20180611,000000,21.68,21.68,21.507,21.59,16728,0
+VIXM.US,D,20180612,000000,21.49,21.6556,21.46,21.61,21370,0
+VIXM.US,D,20180613,000000,21.5,21.64,21.32,21.6125,14337,0
+VIXM.US,D,20180614,000000,21.31,21.4,21.17,21.4,20208,0
+VIXM.US,D,20180615,000000,21.6,21.65,21.455,21.55,9269,0
+VIXM.US,D,20180618,000000,21.69,21.7575,21.245,21.2677,18765,0
+VIXM.US,D,20180619,000000,21.77,21.8737,21.5299,21.64,19387,0
+VIXM.US,D,20180620,000000,21.39,21.63,21.39,21.61,29504,0
+VIXM.US,D,20180621,000000,21.6799,22.02,21.66,21.98,18176,0
+VIXM.US,D,20180622,000000,21.7,21.83,21.65,21.82,46887,0
+VIXM.US,D,20180625,000000,22.1,23.09,22.03,22.96,39338,0
+VIXM.US,D,20180626,000000,22.643,22.83,22.55,22.76,8827,0
+VIXM.US,D,20180627,000000,22.7,23.4,22.4,23.33,14524,0
+VIXM.US,D,20180628,000000,23.46,23.715,23.08,23.2,11587,0
+VIXM.US,D,20180629,000000,22.78,23.08,22.57,23.02,77541,0
+VIXM.US,D,20180702,000000,23.63,23.631,23.06,23.07,32631,0
+VIXM.US,D,20180703,000000,22.96,23.29,22.96,23.29,5961,0
+VIXM.US,D,20180705,000000,23.06,23.18,22.87,22.88,23072,0
+VIXM.US,D,20180706,000000,22.9589,22.96,22.41,22.41,18686,0
+VIXM.US,D,20180709,000000,22.07,22.1,21.535,21.56,32578,0
+VIXM.US,D,20180710,000000,21.54,21.54,21.33,21.33,19916,0
+VIXM.US,D,20180711,000000,21.8088,21.8088,21.6,21.67,24055,0
+VIXM.US,D,20180712,000000,21.5,21.64,21.28,21.28,23600,0
+VIXM.US,D,20180713,000000,21.3,21.489,21.17,21.18,9160,0
+VIXM.US,D,20180716,000000,21.2,21.39,21.12,21.22,9550,0
+VIXM.US,D,20180717,000000,21.5,21.5,21.1677,21.39,6347,0
+VIXM.US,D,20180718,000000,21.44,21.5427,21.38,21.42,8630,0
+VIXM.US,D,20180719,000000,21.55,21.61,21.4253,21.53,3840,0
+VIXM.US,D,20180720,000000,21.53,21.76,21.53,21.58,12733,0
+VIXM.US,D,20180723,000000,21.68,21.81,21.54,21.64,22607,0
+VIXM.US,D,20180724,000000,21.29,21.69,21.29,21.47,22673,0
+VIXM.US,D,20180725,000000,21.54,21.57,21.3968,21.4499,7575,0
+VIXM.US,D,20180726,000000,21.45,21.544,21.39,21.41,5825,0
+VIXM.US,D,20180727,000000,21.36,21.89,21.36,21.66,24714,0
+VIXM.US,D,20180730,000000,21.61,22.01,21.61,21.94,12101,0
+VIXM.US,D,20180731,000000,21.67,21.7328,21.55,21.7,11816,0
+VIXM.US,D,20180801,000000,21.45,21.61,21.3162,21.5,11957,0
+VIXM.US,D,20180802,000000,21.89,21.89,21.39,21.46,20514,0
+VIXM.US,D,20180803,000000,21.36,21.42,21.22,21.42,12701,0
+VIXM.US,D,20180806,000000,21.36,21.36,20.93,21.06,24856,0
+VIXM.US,D,20180807,000000,20.9,20.9,20.69,20.8,27337,0
+VIXM.US,D,20180808,000000,20.67,20.67,20.56,20.67,9436,0
+VIXM.US,D,20180809,000000,20.74,20.81,20.58,20.81,5576,0
+VIXM.US,D,20180810,000000,21.21,21.28,21.0277,21.14,34431,0
+VIXM.US,D,20180813,000000,21.2954,21.72,20.9719,21.68,12168,0
+VIXM.US,D,20180814,000000,21.59,21.7,21.19,21.235,8220,0
+VIXM.US,D,20180815,000000,21.57,22.22,21.56,21.64,25864,0
+VIXM.US,D,20180816,000000,21.28,21.43,21.07,21.23,25162,0
+VIXM.US,D,20180817,000000,21.33,21.37,20.9,21.0399,25287,0
+VIXM.US,D,20180820,000000,20.7338,20.85,20.73,20.78,25636,0
+VIXM.US,D,20180821,000000,20.68,21.075,20.61,21.075,15632,0
+VIXM.US,D,20180822,000000,20.91,21.01,20.89,20.99,9376,0
+VIXM.US,D,20180823,000000,20.93,21.0484,20.8138,21,12305,0
+VIXM.US,D,20180824,000000,20.85,20.91,20.77,20.85,7879,0
+VIXM.US,D,20180827,000000,20.81,20.97,20.77,20.97,10649,0
+VIXM.US,D,20180828,000000,20.91,21.18,20.88,21.16,13286,0
+VIXM.US,D,20180829,000000,21.2,21.2631,21.06,21.2,8892,0
+VIXM.US,D,20180830,000000,21.25,21.6615,21.15,21.6615,10379,0
+VIXM.US,D,20180831,000000,21.48,21.6,21.24,21.3,18934,0
+VIXM.US,D,20180904,000000,21.35,21.62,21.28,21.34,23673,0
+VIXM.US,D,20180905,000000,21.45,21.58,21.36,21.36,21312,0
+VIXM.US,D,20180906,000000,21.47,21.92,21.4,21.78,22492,0
+VIXM.US,D,20180907,000000,21.98,22.04,21.75,21.95,15051,0
+VIXM.US,D,20180910,000000,21.75,21.82,21.5611,21.68,17010,0
+VIXM.US,D,20180911,000000,21.84,21.84,21.3157,21.34,14030,0
+VIXM.US,D,20180912,000000,21.05,21.14,20.95,21.08,30657,0
+VIXM.US,D,20180913,000000,20.7,20.82,20.6689,20.77,11345,0
+VIXM.US,D,20180914,000000,20.62,20.6613,20.4899,20.53,12961,0
+VIXM.US,D,20180917,000000,20.555,20.825,20.51,20.78,16397,0
+VIXM.US,D,20180918,000000,20.65,20.93,20.6,20.93,14257,0
+VIXM.US,D,20180919,000000,20.76,20.78,20.5866,20.73,13528,0
+VIXM.US,D,20180920,000000,20.54,20.66,20.54,20.65,17299,0
+VIXM.US,D,20180921,000000,20.62,20.7,20.48,20.65,25834,0
+VIXM.US,D,20180924,000000,20.79,20.94,20.55,20.59,36769,0
+VIXM.US,D,20180925,000000,20.46,20.735,20.36,20.72,8329,0
+VIXM.US,D,20180926,000000,20.48,20.889,20.48,20.83,12964,0
+VIXM.US,D,20180927,000000,20.66,20.67,20.5252,20.6001,10827,0
+VIXM.US,D,20180928,000000,20.74,20.77,20.63,20.6811,8169,0
+VIXM.US,D,20181001,000000,20.33,20.66,20.27,20.54,13324,0
+VIXM.US,D,20181002,000000,20.56,20.66,20.4804,20.53,8310,0
+VIXM.US,D,20181003,000000,20.466,20.7,20.46,20.57,17034,0
+VIXM.US,D,20181004,000000,20.79,21.27,20.7504,20.98,181653,0
+VIXM.US,D,20181005,000000,20.88,21.63,20.73,21.22,59334,0
+VIXM.US,D,20181008,000000,21.4,21.99,21.22,21.33,154157,0
+VIXM.US,D,20181009,000000,21.55,21.68,21.19,21.42,31050,0
+VIXM.US,D,20181010,000000,21.58,23.15,21.58,23.15,76675,0
+VIXM.US,D,20181011,000000,23.13,24.44,22.8,23.97,118041,0
+VIXM.US,D,20181012,000000,22.81,23.97,22.6901,23.03,57022,0
+VIXM.US,D,20181015,000000,23.25,23.65,23.09,23.31,28168,0
+VIXM.US,D,20181016,000000,22.99,23.1,22.59,22.68,78677,0
+VIXM.US,D,20181017,000000,22.79,23.48,22.79,22.93,55870,0
+VIXM.US,D,20181018,000000,22.79,23.51,22.61,23.36,30295,0
+VIXM.US,D,20181019,000000,23.28,23.655,23.04,23.38,13821,0
+VIXM.US,D,20181022,000000,23.09,23.725,23.09,23.4,22799,0
+VIXM.US,D,20181023,000000,24.34,24.55,23.5773,23.74,74323,0
+VIXM.US,D,20181024,000000,23.75,24.9,23.65,24.86,132562,0
+VIXM.US,D,20181025,000000,24.55,24.82,24.06,24.4,39657,0
+VIXM.US,D,20181026,000000,25.32,25.56,24.8,25.33,201730,0
+VIXM.US,D,20181029,000000,24.86,26.16,24.67,25.52,546702,0
+VIXM.US,D,20181030,000000,25.68,25.84,25.21,25.3,305745,0
+VIXM.US,D,20181031,000000,24.9,25.12,24.59,24.9,415643,0
+VIXM.US,D,20181101,000000,24.92,25.03,24.31,24.3699,24297,0
+VIXM.US,D,20181102,000000,24.13,24.88,23.89,24.54,33640,0
+VIXM.US,D,20181105,000000,24.48,24.48,23.97,24.13,6244,0
+VIXM.US,D,20181106,000000,24.17,24.17,23.64,23.71,29525,0
+VIXM.US,D,20181107,000000,23.26,23.26,22.83,22.84,138402,0
+VIXM.US,D,20181108,000000,22.86,22.88,22.431,22.63,51327,0
+VIXM.US,D,20181109,000000,22.87,23.33,22.87,23.09,44847,0
+VIXM.US,D,20181112,000000,23.14,24.05,23.14,23.97,43551,0
+VIXM.US,D,20181113,000000,24.05,24.45,23.96,24.1999,39990,0
+VIXM.US,D,20181114,000000,24.24,24.85,23.87,24.62,94283,0
+VIXM.US,D,20181115,000000,24.86,25.25,24.49,24.66,46759,0
+VIXM.US,D,20181116,000000,24.87,24.87,23.9,24.01,51225,0
+VIXM.US,D,20181119,000000,23.98,24.85,23.8686,24.84,38123,0
+VIXM.US,D,20181120,000000,25.46,25.75,25.2324,25.57,64334,0
+VIXM.US,D,20181121,000000,25.44,25.58,25.3,25.55,34898,0
+VIXM.US,D,20181123,000000,25.69,25.76,25.43,25.49,6349,0
+VIXM.US,D,20181126,000000,25.29,25.3,24.75,24.8,56497,0
+VIXM.US,D,20181127,000000,24.8562,24.91,24.441,24.56,89287,0
+VIXM.US,D,20181128,000000,24.63,24.63,23.8,23.97,23238,0
+VIXM.US,D,20181129,000000,24.19,24.64,24.1001,24.2999,21165,0
+VIXM.US,D,20181130,000000,24.26,24.335,23.8,23.8,8859,0
+VIXM.US,D,20181203,000000,22.96,23.15,22.85,23.0224,165398,0
+VIXM.US,D,20181204,000000,23.21,24.34,23.04,24.34,47858,0
+VIXM.US,D,20181206,000000,25.26,25.84,24.48,24.6,118507,0
+VIXM.US,D,20181207,000000,24.43,25.56,24.2101,25.2201,60821,0
+VIXM.US,D,20181210,000000,25.24,26.1,25.24,25.26,35878,0
+VIXM.US,D,20181211,000000,24.84,25.87,24.77,25.42,31069,0
+VIXM.US,D,20181212,000000,24.95,25.4017,24.8938,25.39,43419,0
+VIXM.US,D,20181213,000000,25.11,25.6086,25.02,25.33,37428,0
+VIXM.US,D,20181214,000000,25.73,25.88,25.55,25.76,8306,0
+VIXM.US,D,20181217,000000,25.96,26.5601,25.7831,26.36,104378,0
+VIXM.US,D,20181218,000000,26.14,26.889,26.09,26.47,64651,0
+VIXM.US,D,20181219,000000,26.4438,27.0714,26.07,26.83,101933,0
+VIXM.US,D,20181220,000000,27.14,27.57,26.89,27.06,369473,0
+VIXM.US,D,20181221,000000,26.96,27.34,26.45,27.25,103738,0
+VIXM.US,D,20181224,000000,27.48,27.71,27.21,27.29,101465,0
+VIXM.US,D,20181226,000000,26.88,27.29,26.53,26.64,101887,0
+VIXM.US,D,20181227,000000,27.24,27.91,26.9501,27.09,109216,0
+VIXM.US,D,20181228,000000,27.1,27.53,26.97,26.97,62565,0
+VIXM.US,D,20181231,000000,26.5755,26.865,26.5755,26.74,33187,0
+VIXM.US,D,20190102,000000,26.99,27.0728,26.37,26.3899,37849,0
+VIXM.US,D,20190103,000000,26.99,27.42,26.94,27.29,35583,0
+VIXM.US,D,20190104,000000,26.8447,26.88,26.1862,26.26,17930,0
+VIXM.US,D,20190107,000000,26.17,26.33,25.73,26,29620,0
+VIXM.US,D,20190108,000000,25.88,26.21,25.69,25.69,12246,0
+VIXM.US,D,20190109,000000,25.6,25.69,25.3293,25.48,35060,0
+VIXM.US,D,20190110,000000,25.64,25.77,25.48,25.5,38326,0
+VIXM.US,D,20190111,000000,25.8,25.8,25.15,25.2,32512,0
+VIXM.US,D,20190114,000000,25.3234,25.52,24.92,24.99,38794,0
+VIXM.US,D,20190115,000000,25.01,25.01,24.38,24.471,34660,0
+VIXM.US,D,20190116,000000,24.33,24.58,24.2301,24.58,52970,0
+VIXM.US,D,20190117,000000,24.55,24.67,24.48,24.64,53203,0
+VIXM.US,D,20190118,000000,24.26,24.45,24,24.17,19090,0
+VIXM.US,D,20190122,000000,24.18,24.87,24.18,24.7407,48947,0
+VIXM.US,D,20190123,000000,24.45,25.24,24.42,24.93,235919,0
+VIXM.US,D,20190124,000000,24.88,24.9346,24.368,24.3745,17729,0
+VIXM.US,D,20190125,000000,24.05,24.15,24,24.05,20024,0
+VIXM.US,D,20190128,000000,24.5,24.64,24.19,24.3712,149966,0
+VIXM.US,D,20190129,000000,24.5,24.51,24.15,24.35,20532,0
+VIXM.US,D,20190130,000000,24.21,24.27,23.94,23.97,28142,0
+VIXM.US,D,20190131,000000,24.13,24.13,23.47,23.47,62017,0
+VIXM.US,D,20190201,000000,23.41,23.55,23.2,23.26,35696,0
+VIXM.US,D,20190204,000000,23.37,23.37,22.86,22.94,48087,0
+VIXM.US,D,20190205,000000,22.7373,22.8,22.34,22.67,76870,0
+VIXM.US,D,20190206,000000,22.47,22.67,22.43,22.522,19748,0
+VIXM.US,D,20190207,000000,22.49,23.24,22.49,22.75,22045,0
+VIXM.US,D,20190208,000000,23.019,23.16,22.67,22.7463,118578,0
+VIXM.US,D,20190211,000000,22.56,22.8592,22.56,22.66,20540,0
+VIXM.US,D,20190212,000000,22.3134,22.59,22.3134,22.56,11081,0
+VIXM.US,D,20190213,000000,22.4,22.449,22.35,22.37,21265,0
+VIXM.US,D,20190214,000000,22.61,22.65,22.319,22.52,17591,0
+VIXM.US,D,20190215,000000,22.35,22.49,22.29,22.32,73290,0
+VIXM.US,D,20190219,000000,22.33,22.33,22.0235,22.11,21538,0
+VIXM.US,D,20190220,000000,22.09,22.2499,21.8929,21.94,34853,0
+VIXM.US,D,20190221,000000,22.15,22.19,21.8029,21.9808,17470,0
+VIXM.US,D,20190222,000000,21.96,21.96,21.58,21.67,23793,0
+VIXM.US,D,20190225,000000,21.45,21.59,21.1501,21.531,105313,0
+VIXM.US,D,20190226,000000,21.69,21.76,21.45,21.68,19470,0
+VIXM.US,D,20190227,000000,21.7508,21.97,21.42,21.56,33113,0
+VIXM.US,D,20190228,000000,21.59,21.61,21.3799,21.5,114033,0
+VIXM.US,D,20190301,000000,21.33,21.4,21.07,21.13,44069,0
+VIXM.US,D,20190304,000000,21.11,21.68,21.04,21.44,33141,0
+VIXM.US,D,20190305,000000,21.38,21.61,21.32,21.397,11827,0
+VIXM.US,D,20190306,000000,21.47,21.79,21.47,21.77,18238,0
+VIXM.US,D,20190307,000000,22.105,22.305,21.9301,22.17,36072,0
+VIXM.US,D,20190308,000000,22.57,22.78,22.36,22.36,64438,0
+VIXM.US,D,20190311,000000,22.09,22.09,21.6,21.6,25781,0
+VIXM.US,D,20190312,000000,21.4,21.5627,21.35,21.4,40786,0
+VIXM.US,D,20190313,000000,21.34,21.39,21.2093,21.25,44167,0
+VIXM.US,D,20190314,000000,21.23,21.3331,21.1274,21.21,10453,0
+VIXM.US,D,20190315,000000,21.15,21.25,21.01,21.12,82552,0
+VIXM.US,D,20190318,000000,21.11,21.23,21.01,21.1,66133,0
+VIXM.US,D,20190319,000000,21.03,21.5025,21.03,21.33,25845,0
+VIXM.US,D,20190320,000000,21.37,21.65,21.15,21.4,111705,0
+VIXM.US,D,20190321,000000,21.65,21.65,21.1531,21.3164,30584,0
+VIXM.US,D,20190322,000000,21.5,22.11,21.3,22.03,90825,0
+VIXM.US,D,20190325,000000,22.07,22.34,21.86,22.19,94639,0
+VIXM.US,D,20190326,000000,21.89,22.04,21.69,21.87,53190,0
+VIXM.US,D,20190327,000000,21.93,22.3,21.89,22.14,15351,0
+VIXM.US,D,20190328,000000,22.15,22.2814,21.97,22.01,7948,0
+VIXM.US,D,20190329,000000,21.87,21.89,21.56,21.59,17639,0
+VIXM.US,D,20190401,000000,21.4,21.4789,21.28,21.32,32330,0
+VIXM.US,D,20190402,000000,21.56,21.56,21.36,21.41,5580,0
+VIXM.US,D,20190403,000000,21.31,21.5331,21.28,21.42,18737,0
+VIXM.US,D,20190404,000000,21.3,21.3999,21.2997,21.38,5112,0
+VIXM.US,D,20190405,000000,21.32,21.32,21.12,21.12,59122,0
+VIXM.US,D,20190408,000000,21.37,21.37,20.91,21,43629,0
+VIXM.US,D,20190409,000000,21.245,21.48,21.13,21.4,61174,0
+VIXM.US,D,20190410,000000,21.28,21.4,21.14,21.28,49390,0
+VIXM.US,D,20190411,000000,21.25,21.25,21.02,21.1,10416,0
+VIXM.US,D,20190412,000000,20.99,21.17,20.7803,21,70759,0
+VIXM.US,D,20190415,000000,21,21.22,20.91,20.92,51603,0
+VIXM.US,D,20190416,000000,21.12,21.22,20.98,21.17,941009,0
+VIXM.US,D,20190417,000000,21.245,21.3047,21.09,21.19,70850,0
+VIXM.US,D,20190418,000000,21.25,21.29,21.09,21.11,15099,0
+VIXM.US,D,20190422,000000,21.28,21.355,20.95,20.95,9361,0
+VIXM.US,D,20190423,000000,20.95,21.09,20.85,21.09,54863,0
+VIXM.US,D,20190424,000000,20.98,21.15,20.95,20.98,64808,0
+VIXM.US,D,20190425,000000,21.1,21.3,20.9,21.3,18700,0
+VIXM.US,D,20190426,000000,21.3,21.3,21,21.03,17770,0
+VIXM.US,D,20190429,000000,21.09,21.23,21.05,21.23,15781,0
+VIXM.US,D,20190430,000000,21.15,21.38,21.15,21.18,6824,0
+VIXM.US,D,20190501,000000,21.15,21.54,21.039,21.53,69753,0
+VIXM.US,D,20190502,000000,21.46,21.84,21.38,21.68,95384,0
+VIXM.US,D,20190503,000000,21.46,21.46,21.12,21.17,18472,0
+VIXM.US,D,20190506,000000,22,22.02,21.35,21.4,96167,0
+VIXM.US,D,20190507,000000,21.99,22.8157,21.855,22.77,144433,0
+VIXM.US,D,20190508,000000,22.32,22.64,22.03,22.33,129425,0
+VIXM.US,D,20190509,000000,22.77,22.9295,22.29,22.36,41112,0
+VIXM.US,D,20190510,000000,22.37,22.71,21.63,21.63,46073,0
+VIXM.US,D,20190513,000000,22.8,23.04,22.4709,23.01,44356,0
+VIXM.US,D,20190514,000000,22.66,22.66,22.22,22.25,213545,0
+VIXM.US,D,20190515,000000,22.39,22.44,21.81,21.99,41487,0
+VIXM.US,D,20190516,000000,21.63,21.7,21.51,21.7,19368,0
+VIXM.US,D,20190517,000000,22.11,22.11,21.6786,21.81,18582,0
+VIXM.US,D,20190520,000000,22.07,22.08,21.758,21.96,35059,0
+VIXM.US,D,20190521,000000,21.82,21.82,21.61,21.68,12077,0
+VIXM.US,D,20190522,000000,21.679,21.81,21.58,21.58,7576,0
+VIXM.US,D,20190523,000000,22.1,22.31,22.07,22.15,31314,0
+VIXM.US,D,20190524,000000,21.97,22.33,21.8401,22.29,67148,0
+VIXM.US,D,20190528,000000,22.2,22.42,21.94,22.34,22499,0
+VIXM.US,D,20190529,000000,22.55,22.7045,22.36,22.58,45625,0
+VIXM.US,D,20190530,000000,22.48,22.68,22.38,22.44,16110,0
+VIXM.US,D,20190531,000000,22.85,22.9499,22.76,22.88,24794,0
+VIXM.US,D,20190603,000000,22.88,23.26,22.58,22.91,76853,0
+VIXM.US,D,20190604,000000,22.51,22.66,22.23,22.27,60798,0
+VIXM.US,D,20190605,000000,22.1,22.23,21.95,22,31804,0
+VIXM.US,D,20190606,000000,22.02,22.07,21.79,21.89,47582,0
+VIXM.US,D,20190607,000000,21.82,21.99,21.8,21.95,11350,0
+VIXM.US,D,20190610,000000,21.8,21.86,21.72,21.76,61757,0
+VIXM.US,D,20190611,000000,21.61,22.01,21.61,21.92,23355,0
+VIXM.US,D,20190612,000000,22.02,22.05,21.9325,21.94,13648,0
+VIXM.US,D,20190613,000000,21.87,22.044,21.87,21.95,8342,0
+VIXM.US,D,20190614,000000,22.07,22.09,21.81,21.81,14107,0
+VIXM.US,D,20190617,000000,21.9,21.9,21.66,21.66,9567,0
+VIXM.US,D,20190618,000000,21.5,21.75,21.3627,21.75,48193,0
+VIXM.US,D,20190619,000000,21.51,21.73,21.49,21.62,23833,0
+VIXM.US,D,20190620,000000,21.4,21.7825,21.33,21.35,38549,0
+VIXM.US,D,20190621,000000,21.46,21.88,21.46,21.8,76340,0
+VIXM.US,D,20190624,000000,21.71,21.76,21.59,21.76,59474,0
+VIXM.US,D,20190625,000000,21.78,22.16,21.78,22.06,23767,0
+VIXM.US,D,20190626,000000,22.01,22.13,21.96,22.05,7745,0
+VIXM.US,D,20190627,000000,21.98,22.08,21.84,21.93,11303,0
+VIXM.US,D,20190628,000000,21.7779,21.7841,21.63,21.63,5279,0
+VIXM.US,D,20190701,000000,21.22,21.28,21.04,21.14,51672,0
+VIXM.US,D,20190702,000000,21.25,21.25,20.91,20.91,19625,0
+VIXM.US,D,20190703,000000,20.93,20.975,20.77,20.8,16578,0
+VIXM.US,D,20190705,000000,21.08,21.2,20.69,20.69,31957,0
+VIXM.US,D,20190708,000000,20.97,21.14,20.79,21.12,28790,0
+VIXM.US,D,20190709,000000,21.2528,21.2528,21.0684,21.19,7182,0
+VIXM.US,D,20190710,000000,21.02,21.07,20.8727,21.02,36598,0
+VIXM.US,D,20190711,000000,20.88,21.13,20.81,20.86,42016,0
+VIXM.US,D,20190712,000000,20.8,20.9,20.7567,20.83,28682,0
+VIXM.US,D,20190715,000000,20.96,20.97,20.78,20.78,21399,0
+VIXM.US,D,20190716,000000,20.97,21.13,20.7829,21.08,12635,0
+VIXM.US,D,20190717,000000,21.1,21.3,20.9473,21.23,35443,0
+VIXM.US,D,20190718,000000,21.435,22,21.05,21.29,29604,0
+VIXM.US,D,20190719,000000,21.16,21.34,21.12,21.34,13209,0
+VIXM.US,D,20190722,000000,21.26,21.42,21.16,21.42,22668,0
+VIXM.US,D,20190723,000000,21.28,21.28,20.82,20.9,51979,0
+VIXM.US,D,20190724,000000,21.11,21.11,20.59,20.6165,24186,0
+VIXM.US,D,20190725,000000,20.76,20.93,20.72,20.92,49530,0
+VIXM.US,D,20190726,000000,20.858,20.858,20.5846,20.81,16436,0
+VIXM.US,D,20190729,000000,20.91,20.91,20.73,20.77,55056,0
+VIXM.US,D,20190730,000000,21.04,21.04,20.77,20.87,148421,0
+VIXM.US,D,20190731,000000,20.94,21.75,20.86,21.69,26913,0
+VIXM.US,D,20190801,000000,21.3856,22.04,21.09,21.9,138785,0
+VIXM.US,D,20190802,000000,21.94,22.14,21.75,21.96,174628,0
+VIXM.US,D,20190805,000000,22.62,23.05,22.3873,22.96,99449,0
+VIXM.US,D,20190806,000000,22.44,23.1,22.34,22.68,101049,0
+VIXM.US,D,20190807,000000,23.3,23.35,22.53,22.54,81724,0
+VIXM.US,D,20190808,000000,22.3,22.4987,21.87,21.87,212580,0
+VIXM.US,D,20190809,000000,22.16,22.43,22.01,22.35,83657,0
+VIXM.US,D,20190812,000000,22.43,23.13,22.43,23.06,13227,0
+VIXM.US,D,20190813,000000,23.23,23.23,22.31,22.33,47851,0
+VIXM.US,D,20190814,000000,23.13,23.93,23.01,23.93,172342,0
+VIXM.US,D,20190815,000000,23.37,24.01,23.37,23.54,49261,0
+VIXM.US,D,20190816,000000,23.34,23.34,23.03,23.1,38980,0
+VIXM.US,D,20190819,000000,22.68,22.79,22.48,22.5,44449,0
+VIXM.US,D,20190820,000000,22.45,22.96,22.45,22.9,40496,0
+VIXM.US,D,20190821,000000,22.79,22.79,22.55,22.64,14841,0
+VIXM.US,D,20190822,000000,22.6154,22.9276,22.6154,22.72,12275,0
+VIXM.US,D,20190823,000000,23.0346,24.271,22.7,24.1,32784,0
+VIXM.US,D,20190826,000000,23.55,24.03,23.55,23.86,63143,0
+VIXM.US,D,20190827,000000,23.71,24.3441,23.59,24.08,62281,0
+VIXM.US,D,20190828,000000,24.445,24.5699,23.94,23.95,66491,0
+VIXM.US,D,20190829,000000,23.72,23.72,23.37,23.44,24970,0
+VIXM.US,D,20190830,000000,23.5,23.7996,23.36,23.6,14182,0
+VIXM.US,D,20190903,000000,24.12,24.25,23.76,24.25,13473,0
+VIXM.US,D,20190904,000000,23.68,23.9201,23.39,23.39,44114,0
+VIXM.US,D,20190905,000000,22.99,23.15,22.9,23.05,47170,0
+VIXM.US,D,20190906,000000,22.99,23.06,22.78,22.89,50295,0
+VIXM.US,D,20190909,000000,22.54,23.02,22.54,22.68,32594,0
+VIXM.US,D,20190910,000000,23.13,23.13,22.84,22.84,14040,0
+VIXM.US,D,20190911,000000,22.83,22.83,22.72,22.79,3587,0
+VIXM.US,D,20190912,000000,22.6,22.81,22.51,22.595,44349,0
+VIXM.US,D,20190913,000000,22.62,22.6579,22.42,22.53,49542,0
+VIXM.US,D,20190916,000000,23.27,23.27,22.56,22.89,18320,0
+VIXM.US,D,20190917,000000,23.05,23.2,23.0439,23.1001,3652,0
+VIXM.US,D,20190918,000000,23.14,23.2382,22.88,22.94,18449,0
+VIXM.US,D,20190919,000000,22.7,22.8,22.53,22.75,23574,0
+VIXM.US,D,20190920,000000,22.64,23.38,22.64,23.38,17337,0
+VIXM.US,D,20190923,000000,23.78,23.78,23.2,23.41,54758,0
+VIXM.US,D,20190924,000000,23.3,23.84,23.07,23.72,191377,0
+VIXM.US,D,20190925,000000,23.62,23.99,23.53,23.53,27038,0
+VIXM.US,D,20190926,000000,23.58,23.78,23.5484,23.72,40699,0
+VIXM.US,D,20190927,000000,23.5873,24.16,23.46,23.9,31142,0
+VIXM.US,D,20190930,000000,23.65,23.77,23.47,23.67,25434,0
+VIXM.US,D,20191001,000000,23.67,24.19,23.3739,24.12,30073,0
+VIXM.US,D,20191002,000000,24.15,24.8936,24.15,24.76,331759,0
+VIXM.US,D,20191003,000000,24.91,25.27,24.5,24.5199,162329,0
+VIXM.US,D,20191004,000000,24.52,24.52,23.8884,23.94,21636,0
+VIXM.US,D,20191007,000000,24,24.1,23.7498,23.91,34555,0
+VIXM.US,D,20191008,000000,24.36,24.86,24.25,24.82,89913,0
+VIXM.US,D,20191009,000000,24.5,24.7,24.2834,24.55,9996,0
+VIXM.US,D,20191010,000000,24.56,24.56,24.16,24.19,9940,0
+VIXM.US,D,20191011,000000,23.66,23.79,23.41,23.66,84457,0
+VIXM.US,D,20191014,000000,23.59,23.6364,23.41,23.41,126827,0
+VIXM.US,D,20191015,000000,23.33,23.33,22.95,23.17,225576,0
+VIXM.US,D,20191016,000000,23.29,23.31,23.12,23.1756,12165,0
+VIXM.US,D,20191017,000000,23.03,23.09,22.88,22.96,15221,0
+VIXM.US,D,20191018,000000,23.12,23.3041,22.85,23.29,37510,0
+VIXM.US,D,20191021,000000,23.33,23.33,22.87,22.91,16744,0
+VIXM.US,D,20191022,000000,22.82,23.02,22.7239,22.98,104908,0
+VIXM.US,D,20191023,000000,23.05,23.1299,22.9259,22.95,39591,0
+VIXM.US,D,20191024,000000,22.93,22.97,22.8397,22.87,10133,0
+VIXM.US,D,20191025,000000,22.93,22.94,22.56,22.56,14604,0
+VIXM.US,D,20191028,000000,22.56,22.6961,22.5472,22.64,58366,0
+VIXM.US,D,20191029,000000,22.67,22.84,22.64,22.79,15787,0
+VIXM.US,D,20191030,000000,22.99,22.99,22.56,22.66,16390,0
+VIXM.US,D,20191031,000000,22.72,22.87,22.6,22.83,22165,0
+VIXM.US,D,20191101,000000,22.48,22.48,22.33,22.44,148771,0
+VIXM.US,D,20191104,000000,22.27,22.4,22.2211,22.33,15290,0
+VIXM.US,D,20191105,000000,22.2,22.58,22.2,22.54,33461,0
+VIXM.US,D,20191106,000000,22.71,22.8225,22.63,22.7165,15999,0
+VIXM.US,D,20191107,000000,22.63,22.763,22.5586,22.67,21243,0
+VIXM.US,D,20191108,000000,22.6455,22.67,22.4881,22.51,12453,0
+VIXM.US,D,20191111,000000,22.81,22.82,22.45,22.5,13699,0
+VIXM.US,D,20191112,000000,22.48,22.48,22.33,22.47,10866,0
+VIXM.US,D,20191113,000000,22.73,22.73,22.3219,22.52,14915,0
+VIXM.US,D,20191114,000000,22.48,22.65,22.35,22.38,76209,0
+VIXM.US,D,20191115,000000,22.18,22.18,22.03,22.09,17645,0
+VIXM.US,D,20191118,000000,22.22,22.3,22.037,22.14,70941,0
+VIXM.US,D,20191119,000000,22,22.26,21.985,22.26,24743,0
+VIXM.US,D,20191120,000000,22.3,22.75,22.1956,22.51,18095,0
+VIXM.US,D,20191121,000000,22.55,22.79,22.55,22.71,15923,0
+VIXM.US,D,20191122,000000,22.51,22.66,22.4925,22.54,8669,0
+VIXM.US,D,20191125,000000,22.22,22.24,22.11,22.13,26491,0
+VIXM.US,D,20191126,000000,22.02,22.0269,21.91,21.9277,20497,0
+VIXM.US,D,20191127,000000,21.97,21.97,21.83,21.92,13816,0
+VIXM.US,D,20191129,000000,21.97,22.1829,21.97,22.11,9334,0
+VIXM.US,D,20191202,000000,22.14,22.71,22.14,22.68,183348,0
+VIXM.US,D,20191203,000000,23.39,23.39,22.95,22.95,112355,0
+VIXM.US,D,20191204,000000,22.79,22.79,22.5814,22.71,19596,0
+VIXM.US,D,20191205,000000,22.57,22.73,22.57,22.65,19179,0
+VIXM.US,D,20191206,000000,22.35,22.4,22.08,22.18,21907,0
+VIXM.US,D,20191209,000000,22.18,22.52,22.18,22.5,24543,0
+VIXM.US,D,20191210,000000,22.39,22.69,22.3558,22.69,24862,0
+VIXM.US,D,20191211,000000,22.57,22.57,22.23,22.3,14076,0
+VIXM.US,D,20191212,000000,22.3,22.36,21.8,21.83,22574,0
+VIXM.US,D,20191213,000000,21.75,21.94,21.32,21.32,25784,0
+VIXM.US,D,20191216,000000,21.03,21.16,21.02,21.09,69620,0
+VIXM.US,D,20191217,000000,21.17,21.3692,21.17,21.3032,75082,0
+VIXM.US,D,20191218,000000,21.21,21.33,21.11,21.33,41859,0
+VIXM.US,D,20191219,000000,21.2573,21.2573,21.0598,21.08,18539,0
+VIXM.US,D,20191220,000000,21,21.0499,20.89,21.01,36772,0
+VIXM.US,D,20191223,000000,21,21.12,20.95,21.11,95743,0
+VIXM.US,D,20191224,000000,21.17,21.19,21.08,21.08,118505,0
+VIXM.US,D,20191226,000000,20.96,21.113,20.95,21.02,36804,0
+VIXM.US,D,20191227,000000,21.14,21.3394,21.0949,21.28,53051,0
+VIXM.US,D,20191230,000000,21.33,21.7782,21.33,21.7499,83168,0
+VIXM.US,D,20191231,000000,21.75,21.8,21.29,21.29,22922,0
+VIXM.US,D,20200102,000000,21.14,21.14,20.82,20.82,41913,0
+VIXM.US,D,20200103,000000,21.41,21.41,21,21.1895,60235,0
+VIXM.US,D,20200106,000000,21.41,21.41,21.065,21.1,33154,0
+VIXM.US,D,20200107,000000,21.17,21.2,20.95,21.04,25470,0
+VIXM.US,D,20200108,000000,21.1,21.1,20.64,20.85,55611,0
+VIXM.US,D,20200109,000000,20.66,20.6996,20.45,20.51,45358,0
+VIXM.US,D,20200110,000000,20.53,20.54,20.28,20.38,106127,0
+VIXM.US,D,20200113,000000,20.33,20.33,20.2,20.23,16724,0
+VIXM.US,D,20200114,000000,20.25,20.289,20.07,20.19,35021,0
+VIXM.US,D,20200115,000000,20.14,20.14,19.93,20.11,16541,0
+VIXM.US,D,20200116,000000,19.94,19.94,19.75,19.78,39355,0
+VIXM.US,D,20200117,000000,19.83,19.9,19.7466,19.83,27115,0
+VIXM.US,D,20200121,000000,20.02,20.02,19.78,19.83,66000,0
+VIXM.US,D,20200122,000000,19.76,19.92,19.68,19.8967,32623,0
+VIXM.US,D,20200123,000000,20.19,20.36,19.9508,19.98,54053,0
+VIXM.US,D,20200124,000000,19.9481,20.47,19.9481,20.25,212241,0
+VIXM.US,D,20200127,000000,20.83,21.06,20.704,20.97,279242,0
+VIXM.US,D,20200128,000000,20.93,20.93,20.51,20.5372,41063,0
+VIXM.US,D,20200129,000000,20.25,20.7,20.25,20.63,77790,0
+VIXM.US,D,20200130,000000,20.96,21.02,20.42,20.44,43491,0
+VIXM.US,D,20200131,000000,20.48,21.28,20.48,21.15,91769,0
+VIXM.US,D,20200203,000000,20.99,21.07,20.7305,20.88,41782,0
+VIXM.US,D,20200204,000000,20.29,20.42,20.0401,20.16,213135,0
+VIXM.US,D,20200205,000000,19.9,20.11,19.82,19.93,27745,0
+VIXM.US,D,20200206,000000,19.92,20.1194,19.85,19.88,8939,0
+VIXM.US,D,20200207,000000,20.06,20.32,20.01,20.09,11872,0
+VIXM.US,D,20200210,000000,19.94,20.05,19.94,20.0069,2306,0
+VIXM.US,D,20200211,000000,19.9,20.04,19.83,20,18127,0
+VIXM.US,D,20200212,000000,19.9,19.9566,19.75,19.78,17628,0
+VIXM.US,D,20200213,000000,20.04,20.1,19.82,19.93,57482,0
+VIXM.US,D,20200214,000000,19.9,20.08,19.87,19.9,6226,0
+VIXM.US,D,20200218,000000,19.92,20.24,19.9114,20.15,15401,0
+VIXM.US,D,20200219,000000,20,20.1439,20,20.095,65765,0
+VIXM.US,D,20200220,000000,20.09,20.4735,20.09,20.24,20387,0
+VIXM.US,D,20200221,000000,20.38,20.77,20.38,20.55,41621,0
+VIXM.US,D,20200224,000000,21.74,21.94,21.25,21.6,320624,0
+VIXM.US,D,20200225,000000,21.5,22.7,21.45,22.4512,361448,0
+VIXM.US,D,20200226,000000,22.18,22.67,21.87,22.35,99887,0
+VIXM.US,D,20200227,000000,23.39,23.93,22.8654,23.57,283076,0
+VIXM.US,D,20200228,000000,24.74,25,23.53,23.6,368122,0
+VIXM.US,D,20200302,000000,23.17,23.8707,22.94,23.27,213371,0
+VIXM.US,D,20200303,000000,23.07,24.63,22.82,24.39,103062,0
+VIXM.US,D,20200304,000000,24.11,24.29,23.84,24.07,38564,0
+VIXM.US,D,20200305,000000,25.24,26.5,25.05,26.01,192823,0
+VIXM.US,D,20200306,000000,28.26,29.25,27.46,27.81,345896,0
+VIXM.US,D,20200309,000000,33,33,30.01,31.32,276517,0
+VIXM.US,D,20200310,000000,28.88,31.51,28.82,30.11,146955,0
+VIXM.US,D,20200311,000000,31.38,32.5199,31.25,31.99,99148,0
+VIXM.US,D,20200312,000000,34.24,35.59,33.33,34.79,245055,0
+VIXM.US,D,20200313,000000,32.24,35.5416,32.24,33.16,207770,0
+VIXM.US,D,20200316,000000,41.25,41.25,35.87,39.2,148333,0
+VIXM.US,D,20200317,000000,38.72,39.95,37.2621,39.61,228699,0
+VIXM.US,D,20200318,000000,43.34,49.22,41.58,46.58,411465,0
+VIXM.US,D,20200319,000000,48,50.9,43.1016,44.15,219790,0
+VIXM.US,D,20200320,000000,42.88,45.04,40.65,44.47,318499,0
+VIXM.US,D,20200323,000000,42.74,43.29,39,39.74,310912,0
+VIXM.US,D,20200324,000000,34.27,35.36,32.79,34.16,265485,0
+VIXM.US,D,20200325,000000,35.32,40.78,35.32,40.0617,159481,0
+VIXM.US,D,20200326,000000,38.99,38.99,36.88,36.88,168111,0
+VIXM.US,D,20200327,000000,38.88,40,38.47,39.22,44354,0
+VIXM.US,D,20200330,000000,38.65,39.17,38.14,38.21,73378,0
+VIXM.US,D,20200331,000000,38.68,38.99,37.72,38.4421,77294,0
+VIXM.US,D,20200401,000000,40.5,41.97,39.1425,41.69,227189,0
+VIXM.US,D,20200402,000000,41.22,41.44,40.33,41.32,57158,0
+VIXM.US,D,20200403,000000,40.94,41.61,40.43,40.62,53717,0
+VIXM.US,D,20200406,000000,38.73,39.3,38.5301,38.6,77481,0
+VIXM.US,D,20200407,000000,38.12,39.621,38.01,39.57,99153,0
+VIXM.US,D,20200408,000000,39.71,39.9999,38.96,39.29,42573,0
+VIXM.US,D,20200409,000000,39.13,39.42,38.6392,38.86,94655,0
+VIXM.US,D,20200413,000000,38.5,38.94,38.1389,38.37,24735,0
+VIXM.US,D,20200414,000000,37.57,37.85,37.28,37.62,29960,0
+VIXM.US,D,20200415,000000,38.64,39.37,38.1471,39.35,172206,0
+VIXM.US,D,20200416,000000,38.83,40.1,38.83,39.71,26548,0
+VIXM.US,D,20200417,000000,38.79,39.719,38.59,39.03,24247,0
+VIXM.US,D,20200420,000000,39.88,40.96,39.46,40.93,36754,0
+VIXM.US,D,20200421,000000,42.25,44.2,42.25,42.57,243344,0
+VIXM.US,D,20200422,000000,42.19,42.47,41.671,42.25,36463,0
+VIXM.US,D,20200423,000000,42.16,42.599,41.6374,42.24,31711,0
+VIXM.US,D,20200424,000000,41.62,42.06,40.76,40.85,27175,0
+VIXM.US,D,20200427,000000,40.38,40.38,39.1,39.2996,142367,0
+VIXM.US,D,20200428,000000,38.52,39.79,38.46,39.7,59531,0
+VIXM.US,D,20200429,000000,38.15,38.8,38.08,38.56,246508,0
+VIXM.US,D,20200430,000000,38.82,39.8614,38.77,38.96,106329,0
+VIXM.US,D,20200501,000000,40.49,41.93,40,41.79,74020,0
+VIXM.US,D,20200504,000000,42.44,42.73,41.55,41.68,41951,0
+VIXM.US,D,20200505,000000,40.84,40.9099,40.1,40.68,27647,0
+VIXM.US,D,20200506,000000,40.18,40.99,40.03,40.99,12298,0
+VIXM.US,D,20200507,000000,40.2,40.3,39.68,40.05,25732,0
+VIXM.US,D,20200508,000000,39.39,39.54,38.75,38.78,19691,0
+VIXM.US,D,20200511,000000,39.23,39.23,37.64,37.64,43963,0
+VIXM.US,D,20200512,000000,37.2,39.82,36.94,39.768,94878,0
+VIXM.US,D,20200513,000000,40.08,42.43,39.92,41.55,43582,0
+VIXM.US,D,20200514,000000,42.87,43.76,40.91,40.96,57852,0
+VIXM.US,D,20200515,000000,41.96,42.23,40.95,40.95,16830,0
+VIXM.US,D,20200518,000000,39.17,39.63,39.01,39.25,52391,0
+VIXM.US,D,20200519,000000,39.08,40.14,38.87,40.13,29029,0
+VIXM.US,D,20200520,000000,39.08,39.51,38.97,39.36,22401,0
+VIXM.US,D,20200521,000000,39.58,40.2,39.44,40,12404,0
+VIXM.US,D,20200522,000000,40.07,40.33,39.88,39.99,26939,0
+VIXM.US,D,20200526,000000,38.89,39.63,38.58,39.57,15126,0
+VIXM.US,D,20200527,000000,38.83,40.25,38.83,39.06,33919,0
+VIXM.US,D,20200528,000000,39.09,40.04,39.0418,39.85,86710,0
+VIXM.US,D,20200529,000000,40.75,40.75,39.44,39.56,18621,0
+VIXM.US,D,20200601,000000,40.52,40.52,39.3888,39.6,24601,0
+VIXM.US,D,20200602,000000,39.41,39.785,39.22,39.25,18379,0
+VIXM.US,D,20200603,000000,38.65,38.85,38.24,38.33,47410,0
+VIXM.US,D,20200604,000000,38.24,38.24,37.5,38.16,25630,0
+VIXM.US,D,20200605,000000,36.63,36.9,36.34,36.41,74761,0
+VIXM.US,D,20200608,000000,36.2,36.97,36.1766,36.73,326621,0
+VIXM.US,D,20200609,000000,37.37,38.01,37.2,38.01,36562,0
+VIXM.US,D,20200610,000000,38.73,38.73,37,37.59,43140,0
+VIXM.US,D,20200611,000000,40.08,43,39.23,42.78,139014,0
+VIXM.US,D,20200612,000000,41.88,44.86,41.5,42.2,174457,0
+VIXM.US,D,20200615,000000,43.77,44.53,41.51,41.51,85509,0
+VIXM.US,D,20200616,000000,40.17,42.1,39.95,41.35,77741,0
+VIXM.US,D,20200617,000000,41.25,41.9291,41.06,41.51,42528,0
+VIXM.US,D,20200618,000000,41.85,42.1,41.41,41.41,21671,0
+VIXM.US,D,20200619,000000,40.99,42.79,40.83,42.23,40126,0
+VIXM.US,D,20200622,000000,41.9,42.27,40.82,41.1909,34279,0
+VIXM.US,D,20200623,000000,40.04,40.44,39.86,40.2879,71863,0
+VIXM.US,D,20200624,000000,41.01,43,40.56,42.35,76238,0
+VIXM.US,D,20200625,000000,42.92,43.4,41.25,41.25,33564,0
+VIXM.US,D,20200626,000000,41.21,43.37,41.21,43.29,99647,0
+VIXM.US,D,20200629,000000,42.92,43.5,41.76,41.86,21372,0
+VIXM.US,D,20200630,000000,41.97,42.109,40,40.24,27668,0
+VIXM.US,D,20200701,000000,40,40.1289,39.4501,39.83,79657,0
+VIXM.US,D,20200702,000000,38.9,40.03,38.68,39.93,49890,0
+VIXM.US,D,20200706,000000,38.69,39.74,38.69,39.54,51550,0
+VIXM.US,D,20200707,000000,39.76,40.5,39.35,40.49,36939,0
+VIXM.US,D,20200708,000000,40.27,40.78,39.87,39.89,32546,0
+VIXM.US,D,20200709,000000,39.92,41.1,39.77,40.3441,38270,0
+VIXM.US,D,20200710,000000,40.51,40.98,39.93,40.0405,35491,0
+VIXM.US,D,20200713,000000,40,42.685,39.85,42.6,85642,0
+VIXM.US,D,20200714,000000,42.74,43.1,40.7996,40.9,163152,0
+VIXM.US,D,20200715,000000,40.76,41.7,40.6,40.79,27143,0
+VIXM.US,D,20200716,000000,41.14,41.18,40.37,40.43,20833,0
+VIXM.US,D,20200717,000000,40.28,40.49,39.77,39.83,19366,0
+VIXM.US,D,20200720,000000,39.79,39.79,38.4,38.7632,72726,0
+VIXM.US,D,20200721,000000,38.02,39.15,37.84,38.85,55874,0
+VIXM.US,D,20200722,000000,39.36,39.535,38.7,38.75,24541,0
+VIXM.US,D,20200723,000000,38.81,39.759,38.557,39.37,65475,0
+VIXM.US,D,20200724,000000,39.94,40.41,39.74,39.81,41350,0
+VIXM.US,D,20200727,000000,39.8,40.1,39.45,39.64,35150,0
+VIXM.US,D,20200728,000000,39.7,39.8075,39.08,39.78,17471,0
+VIXM.US,D,20200729,000000,39.57,39.75,39.33,39.53,29540,0
+VIXM.US,D,20200730,000000,40.7,41.7,39.9663,40.17,30107,0
+VIXM.US,D,20200731,000000,39.38,40.785,39.38,39.68,27281,0
+VIXM.US,D,20200803,000000,39.49,39.8332,39.41,39.7894,35482,0
+VIXM.US,D,20200804,000000,39.45,39.5513,39,39.07,16493,0
+VIXM.US,D,20200805,000000,38.56,38.975,38.56,38.755,42519,0
+VIXM.US,D,20200806,000000,38.81,39.0327,38.61,38.64,133474,0
+VIXM.US,D,20200807,000000,39.077,39.105,38.5439,38.79,49506,0
+VIXM.US,D,20200810,000000,38.55,38.79,38.13,38.26,20341,0
+VIXM.US,D,20200811,000000,38,39.25,37.74,39.105,57204,0
+VIXM.US,D,20200812,000000,38.4793,38.5,37.9064,38.21,63223,0
+VIXM.US,D,20200813,000000,38.51,38.75,38.15,38.64,15562,0
+VIXM.US,D,20200814,000000,39,39.39,38.7401,38.95,96371,0
+VIXM.US,D,20200817,000000,38.58,38.855,38.2516,38.34,25641,0
+VIXM.US,D,20200818,000000,38.14,38.52,37.7656,37.9274,123982,0
+VIXM.US,D,20200819,000000,38.14,38.6,37.95,38.6,18102,0
+VIXM.US,D,20200820,000000,39.47,39.47,38.29,38.45,57887,0
+VIXM.US,D,20200821,000000,38.58,39.29,38.58,39.09,94874,0
+VIXM.US,D,20200824,000000,38.77,39.26,38.655,39.26,43629,0
+VIXM.US,D,20200825,000000,39.2,39.6,38.89,39.06,19630,0
+VIXM.US,D,20200826,000000,38.8,39.45,38.546,39.38,30099,0
+VIXM.US,D,20200827,000000,39.25,40.56,38.94,39.34,59490,0
+VIXM.US,D,20200828,000000,39.55,40.12,39.12,39.36,50091,0
+VIXM.US,D,20200831,000000,39.7795,40.29,39.535,40.1,68591,0
+VIXM.US,D,20200901,000000,40.36,40.76,40.2,40.48,34682,0
+VIXM.US,D,20200902,000000,40.51,41.499,40.48,41.34,48699,0
+VIXM.US,D,20200903,000000,41.28,42.9,40.52,42.03,206017,0
+VIXM.US,D,20200904,000000,41.52,43.33,40.2741,40.82,165023,0
+VIXM.US,D,20200908,000000,41.84,41.96,40.23,40.36,143181,0
+VIXM.US,D,20200909,000000,39.31,39.4899,38.86,39.36,104703,0
+VIXM.US,D,20200910,000000,39.1,40.43,39.1,39.64,71400,0
+VIXM.US,D,20200911,000000,38.71,39.56,38.71,38.83,56597,0
+VIXM.US,D,20200914,000000,38.52,39.3,38.52,39.2529,24141,0
+VIXM.US,D,20200915,000000,38.9,39.51,38.58,39.34,46361,0
+VIXM.US,D,20200916,000000,39.35,39.93,39.161,39.93,18867,0
+VIXM.US,D,20200917,000000,40.78,40.78,39.83,40.43,49463,0
+VIXM.US,D,20200918,000000,40.31,41.163,40.2,40.9,118778,0
+VIXM.US,D,20200921,000000,41.85,42.19,41.0801,41.35,53983,0
+VIXM.US,D,20200922,000000,41.38,42.1889,41.38,41.7605,67731,0
+VIXM.US,D,20200923,000000,41.63,42.74,41.63,42.74,45046,0
+VIXM.US,D,20200924,000000,43.02,43.12,41.81,42.22,27246,0
+VIXM.US,D,20200925,000000,42.45,42.45,41.49,41.58,52150,0
+VIXM.US,D,20200928,000000,41.19,41.475,41.0815,41.2,40492,0
+VIXM.US,D,20200929,000000,41.12,41.17,40.565,40.83,27415,0
+VIXM.US,D,20200930,000000,40.72,40.8934,40.56,40.68,30228,0
+VIXM.US,D,20201001,000000,40.71,41.42,40.6401,41.22,25102,0
+VIXM.US,D,20201002,000000,42.12,42.12,41.41,41.73,126404,0
+VIXM.US,D,20201005,000000,41.6,41.69,40.84,40.84,37627,0
+VIXM.US,D,20201006,000000,40.78,41.37,40.4149,40.88,57305,0
+VIXM.US,D,20201007,000000,40.85,40.85,40.4,40.71,34471,0
+VIXM.US,D,20201008,000000,40.4,40.74,40.2,40.24,24968,0
+VIXM.US,D,20201009,000000,39.97,39.97,38.8,39.14,45748,0
+VIXM.US,D,20201012,000000,38.37,38.91,38.37,38.65,35427,0
+VIXM.US,D,20201013,000000,38.945,39.19,38.5,38.72,52498,0
+VIXM.US,D,20201014,000000,38.69,38.74,38.14,38.53,43608,0
+VIXM.US,D,20201015,000000,39.65,39.65,38.47,38.57,59851,0
+VIXM.US,D,20201016,000000,38.5,38.85,38.1001,38.84,20985,0
+VIXM.US,D,20201019,000000,38.82,39.93,38.82,39.92,29817,0
+VIXM.US,D,20201020,000000,39.47,39.65,38.88,39.55,20628,0
+VIXM.US,D,20201021,000000,39.54,39.58,38.69,38.96,47152,0
+VIXM.US,D,20201022,000000,38.99,39.09,38.4601,38.65,40875,0
+VIXM.US,D,20201023,000000,38.35,38.775,38.35,38.74,14510,0
+VIXM.US,D,20201026,000000,39.05,40.7195,38.97,40.39,103959,0
+VIXM.US,D,20201027,000000,40.31,40.83,40.07,40.35,50649,0
+VIXM.US,D,20201028,000000,41.65,43.2,41.65,43,184550,0
+VIXM.US,D,20201029,000000,42.47,42.557,40.37,40.88,59996,0
+VIXM.US,D,20201030,000000,42.01,42.075,41.1,41.21,122381,0
+VIXM.US,D,20201102,000000,40.4,40.89,40.13,40.52,70203,0
+VIXM.US,D,20201103,000000,40,40.2,39.5,39.57,66361,0
+VIXM.US,D,20201104,000000,38.73,38.89,37.6,38.8,101066,0
+VIXM.US,D,20201105,000000,38.05,38.81,38.05,38.71,119956,0
+VIXM.US,D,20201106,000000,38.79,38.87,37.69,38.07,186446,0
+VIXM.US,D,20201109,000000,35.96,36.35,34.9999,36.01,258973,0
+VIXM.US,D,20201110,000000,35.89,36.64,35.72,36.19,202261,0
+VIXM.US,D,20201111,000000,35.7,36.49,35.7,36.18,60738,0
+VIXM.US,D,20201112,000000,36.19,37.21,35.9608,37.08,36615,0
+VIXM.US,D,20201113,000000,36.65,36.65,35.91,36.17,55819,0
+VIXM.US,D,20201116,000000,36,36.74,35.89,36.44,84170,0
+VIXM.US,D,20201117,000000,36.76,36.92,36.18,36.25,28027,0
+VIXM.US,D,20201118,000000,36.14,37.1,36.08,37.1,54161,0
+VIXM.US,D,20201119,000000,37.05,37.19,36.59,36.9,32953,0
+VIXM.US,D,20201120,000000,36.85,36.98,36.39,36.66,84130,0
+VIXM.US,D,20201123,000000,36.7,36.84,36.27,36.57,151300,0
+VIXM.US,D,20201124,000000,36.36,36.67,36.36,36.645,83617,0
+VIXM.US,D,20201125,000000,36.69,36.69,36,36,56990,0
+VIXM.US,D,20201127,000000,35.99,36.2025,35.57,36.0097,30756,0
+VIXM.US,D,20201130,000000,36.31,37.0754,35.75,35.82,108472,0
+VIXM.US,D,20201201,000000,35.58,36.04,35.425,36.04,62308,0
+VIXM.US,D,20201202,000000,36.04,36.082,35.48,35.9419,17442,0
+VIXM.US,D,20201203,000000,35.73,36.11,35.6689,36.01,41820,0
+VIXM.US,D,20201204,000000,35.87,35.95,35.78,35.85,19368,0
+VIXM.US,D,20201207,000000,36.19,36.2288,35.97,36,19440,0
+VIXM.US,D,20201208,000000,36.26,36.32,35.7,35.71,34154,0
+VIXM.US,D,20201209,000000,35.65,36.55,35.5399,36.3425,131872,0
+VIXM.US,D,20201210,000000,36.68,36.73,36.0601,36.64,47659,0
+VIXM.US,D,20201211,000000,36.95,37.819,36.86,37.38,141808,0
+VIXM.US,D,20201214,000000,37.06,37.69,36.761,37.63,104967,0
+VIXM.US,D,20201215,000000,37.78,37.78,37.19,37.4,38936,0
+VIXM.US,D,20201216,000000,37.81,37.81,36.75,36.96,44372,0
+VIXM.US,D,20201217,000000,36.71,37.14,36.5401,36.61,96906,0
+VIXM.US,D,20201218,000000,37.05,37.5332,36.835,37.1047,61535,0
+VIXM.US,D,20201221,000000,38.66,39.2,37.55,37.55,107581,0
+VIXM.US,D,20201222,000000,37.55,38.14,37.55,37.849,39620,0
+VIXM.US,D,20201223,000000,37.45,37.61,36.78,37.04,49552,0
+VIXM.US,D,20201224,000000,37.02,37.02,36.52,36.59,28543,0
+VIXM.US,D,20201228,000000,36.24,36.94,36.23,36.49,41174,0
+VIXM.US,D,20201229,000000,36.38,37.53,36.29,37.34,66305,0
+VIXM.US,D,20201230,000000,37.48,37.48,36.57,36.5839,59236,0
+VIXM.US,D,20201231,000000,36.65,36.8,36.1833,36.7,45858,0
+VIXM.US,D,20210104,000000,36.65,38.4611,36.65,37.47,132221,0
+VIXM.US,D,20210105,000000,38.33,38.33,36.9,37.09,58576,0
+VIXM.US,D,20210106,000000,36.74,37.23,36,36.79,70727,0
+VIXM.US,D,20210107,000000,36.17,36.379,35.9,36.25,108503,0
+VIXM.US,D,20210108,000000,36.2,36.67,35.965,36.23,73575,0
+VIXM.US,D,20210111,000000,36.68,37.5,36.51,37.47,47796,0
+VIXM.US,D,20210112,000000,37.2478,37.57,36.94,37.13,42308,0
+VIXM.US,D,20210113,000000,37.04,37.3078,36.8,36.91,106924,0
+VIXM.US,D,20210114,000000,36.66,37.55,36.52,37.505,42199,0
+VIXM.US,D,20210115,000000,37.96,38.5,37.66,38.18,78486,0
+VIXM.US,D,20210119,000000,37.72,38.21,37.66,37.98,83542,0
+VIXM.US,D,20210120,000000,37.98,38.14,37.81,37.92,25384,0
+VIXM.US,D,20210121,000000,37.93,38.58,37.9199,38.24,98299,0
+VIXM.US,D,20210122,000000,38.625,38.7677,38.26,38.48,45675,0
+VIXM.US,D,20210125,000000,38.45,39.8,38.45,39.79,45766,0
+VIXM.US,D,20210126,000000,39.27,39.44,38.748,39.33,135594,0
+VIXM.US,D,20210127,000000,40.13,42.66,40.13,42.02,226264,0
+VIXM.US,D,20210128,000000,41.23,41.76,40.54,41.12,314950,0
+VIXM.US,D,20210129,000000,41.95,42.82,40.77,42.55,139023,0
+VIXM.US,D,20210201,000000,41.86,43.25,41.63,41.895,91978,0
+VIXM.US,D,20210202,000000,41.19,41.2987,40.62,40.72,134311,0
+VIXM.US,D,20210203,000000,40.25,40.5463,39.85,39.91,31089,0
+VIXM.US,D,20210204,000000,39.49,39.77,39.23,39.7,108603,0
+VIXM.US,D,20210205,000000,39.44,39.95,39.41,39.86,116382,0
+VIXM.US,D,20210208,000000,39.69,40.094,39.69,40.05,39131,0
+VIXM.US,D,20210209,000000,40.33,40.46,40.09,40.46,58333,0
+VIXM.US,D,20210210,000000,40.37,41.54,40.37,41.17,78728,0
+VIXM.US,D,20210211,000000,41.01,41.82,40.99,41.23,124999,0
+VIXM.US,D,20210212,000000,41.32,41.58,40.91,41.49,55442,0
+VIXM.US,D,20210216,000000,41.12,41.6222,40.9661,41.55,72309,0
+VIXM.US,D,20210217,000000,42.16,42.77,41.4675,41.4675,191660,0
+VIXM.US,D,20210218,000000,42.4,42.41,41.64,41.94,66920,0
+VIXM.US,D,20210219,000000,41.95,42.04,41.3691,41.96,72374,0
+VIXM.US,D,20210222,000000,41.98,42.7,41.7,42.7,33543,0
+VIXM.US,D,20210223,000000,42.57,43.1,41.59,41.83,192067,0
+VIXM.US,D,20210224,000000,41.99,42.07,40.57,40.68,53342,0
+VIXM.US,D,20210225,000000,40.85,42.61,40.5483,42.05,73511,0
+VIXM.US,D,20210226,000000,41.21,41.87,40.83,41.3,43100,0
+VIXM.US,D,20210301,000000,40.34,40.36,39.75,40.07,133125,0
+VIXM.US,D,20210302,000000,40.16,40.79,40.16,40.66,128212,0
+VIXM.US,D,20210303,000000,40.4077,41.39,40.35,41.39,31188,0
+VIXM.US,D,20210304,000000,40.9401,42.3,40.44,41.94,97958,0
+VIXM.US,D,20210305,000000,41.33,42.1829,40.11,40.27,60125,0
+VIXM.US,D,20210308,000000,40.39,40.95,39.93,40.85,38105,0
+VIXM.US,D,20210309,000000,40.27,40.67,39.82,40.67,59320,0
+VIXM.US,D,20210310,000000,40.06,40.37,40.06,40.25,50221,0
+VIXM.US,D,20210311,000000,40.06,40.16,39.55,39.81,143559,0
+VIXM.US,D,20210312,000000,40.38,40.4,39.75,39.75,184087,0
+VIXM.US,D,20210315,000000,39.88,40.2,39.26,39.29,147837,0
+VIXM.US,D,20210316,000000,39.34,39.385,38.395,38.72,85885,0
+VIXM.US,D,20210317,000000,39.31,39.3599,38.07,38.15,95667,0
+VIXM.US,D,20210318,000000,38.26,38.5823,38.09,38.29,32404,0
+VIXM.US,D,20210319,000000,38.46,38.83,38.03,38.42,48402,0
+VIXM.US,D,20210322,000000,38.48,38.48,36.89,37.05,57852,0
+VIXM.US,D,20210323,000000,36.93,37.57,36.89,36.95,95853,0
+VIXM.US,D,20210324,000000,37,37.34,36.78,37.22,29425,0
+VIXM.US,D,20210325,000000,37.36,37.85,36.52,36.52,35263,0
+VIXM.US,D,20210326,000000,36.32,36.685,35.64,35.96,129778,0
+VIXM.US,D,20210329,000000,36.37,36.7018,35.8778,35.8778,53646,0
+VIXM.US,D,20210330,000000,35.7799,35.844,34.84,34.84,59460,0
+VIXM.US,D,20210331,000000,34.78,35.06,34.31,35.06,34459,0
+VIXM.US,D,20210401,000000,34.69,34.71,34.1,34.14,63405,0
+VIXM.US,D,20210405,000000,33.78,33.92,33.53,33.5852,219139,0
+VIXM.US,D,20210406,000000,33.63,33.7137,33.3,33.39,109784,0
+VIXM.US,D,20210407,000000,33.54,33.57,33.08,33.17,22851,0
+VIXM.US,D,20210408,000000,32.95,33.5,32.88,33.22,99184,0
+VIXM.US,D,20210409,000000,33.39,33.6972,33.12,33.36,33306,0
+VIXM.US,D,20210412,000000,33.53,33.89,33.21,33.47,138211,0
+VIXM.US,D,20210413,000000,33.29,33.39,33.18,33.33,17143,0
+VIXM.US,D,20210414,000000,33.53,33.849,33.41,33.77,109555,0
+VIXM.US,D,20210415,000000,33.61,33.61,33.13,33.56,192088,0
+VIXM.US,D,20210416,000000,33.56,33.77,33.16,33.419,154277,0
+VIXM.US,D,20210419,000000,33.36,34.31,33.32,33.98,84433,0
+VIXM.US,D,20210420,000000,34.13,34.93,34,34.56,135932,0
+VIXM.US,D,20210421,000000,34.9,34.9,33.6609,33.955,65738,0
+VIXM.US,D,20210422,000000,33.813,34.835,33.63,34.69,57418,0
+VIXM.US,D,20210423,000000,34.68,34.68,34.08,34.28,214167,0
+VIXM.US,D,20210426,000000,34.25,34.33,34.0502,34.1,38693,0
+VIXM.US,D,20210427,000000,34.21,34.4,33.63,33.69,60534,0
+VIXM.US,D,20210428,000000,33.59,33.84,33.36,33.84,86215,0
+VIXM.US,D,20210429,000000,33.365,34.14,33.32,33.7,43924,0
+VIXM.US,D,20210430,000000,33.84,34.22,33.71,34.16,54090,0
+VIXM.US,D,20210503,000000,33.82,34.01,33.4583,33.51,58833,0
+VIXM.US,D,20210504,000000,33.82,34.56,33.82,34.03,176675,0
+VIXM.US,D,20210505,000000,33.89,33.89,33.32,33.58,97820,0
+VIXM.US,D,20210506,000000,33.65,33.89,33.375,33.45,36474,0
+VIXM.US,D,20210507,000000,33.54,33.54,32.78,32.8,110563,0
+VIXM.US,D,20210510,000000,32.62,33.32,32.38,33.32,93454,0
+VIXM.US,D,20210511,000000,34.07,34.76,33.59,34.76,73925,0
+VIXM.US,D,20210512,000000,34.79,37.08,34.79,37.08,191337,0
+VIXM.US,D,20210513,000000,36.09,36.09,34.61,34.9,76762,0
+VIXM.US,D,20210514,000000,34.21,34.2799,33.04,33.17,64186,0
+VIXM.US,D,20210517,000000,33.49,34.45,33.345,34.05,28523,0
+VIXM.US,D,20210518,000000,33.86,34.93,33.32,34.92,55319,0
+VIXM.US,D,20210519,000000,35.6,36.6,34.73,34.73,232246,0
+VIXM.US,D,20210520,000000,34.49,34.73,34.085,34.29,119842,0
+VIXM.US,D,20210521,000000,34.03,34.3,33.75,34.3,41962,0
+VIXM.US,D,20210524,000000,33.68,33.7,33,33.23,59280,0
+VIXM.US,D,20210525,000000,33,33.62,33,33.52,22335,0
+VIXM.US,D,20210526,000000,33.1,33.23,32.58,32.66,42125,0
+VIXM.US,D,20210527,000000,32.57,32.8171,31.78,32.02,170779,0
+VIXM.US,D,20210528,000000,31.65,32.18,31.59,32.13,78469,0
+VIXM.US,D,20210601,000000,31.82,32.325,31.745,32.31,60858,0
+VIXM.US,D,20210602,000000,32.1,32.48,31.81,32.4702,23554,0
+VIXM.US,D,20210603,000000,32.81,32.94,32.4295,32.79,33211,0
+VIXM.US,D,20210604,000000,32.12,32.18,31.85,31.93,42538,0
+VIXM.US,D,20210607,000000,32,32.08,31.6201,31.73,23769,0
+VIXM.US,D,20210608,000000,31.58,31.95,31.3501,31.67,19889,0
+VIXM.US,D,20210609,000000,31.5,32.04,31.5,31.9,70195,0
+VIXM.US,D,20210610,000000,31.69,31.69,30.6,30.6,102671,0
+VIXM.US,D,20210611,000000,30.53,30.53,30.21,30.48,50528,0
+VIXM.US,D,20210614,000000,30.59,30.96,30.4,30.64,27355,0
+VIXM.US,D,20210615,000000,30.9101,31.098,30.7108,30.81,36752,0
+VIXM.US,D,20210616,000000,30.68,31.2801,30.56,31.03,32569,0
+VIXM.US,D,20210617,000000,31.1,31.2,30.54,31.01,27663,0
+VIXM.US,D,20210618,000000,31.5,31.96,31.2,31.65,118984,0
+VIXM.US,D,20210621,000000,31.41,31.635,30.8601,31.14,18713,0
+VIXM.US,D,20210622,000000,31.49,31.49,30.7,30.7,23934,0
+VIXM.US,D,20210623,000000,30.5,30.605,30.15,30.605,19210,0
+VIXM.US,D,20210624,000000,30.11,30.25,29.91,30.25,52298,0
+VIXM.US,D,20210625,000000,30.02,30.37,30.02,30.24,79918,0
+VIXM.US,D,20210628,000000,29.91,30.33,29.85,30.11,49961,0
+VIXM.US,D,20210629,000000,29.91,30.5099,29.84,30.5,33389,0
+VIXM.US,D,20210630,000000,30.47,30.65,30.2,30.54,55047,0
+VIXM.US,D,20210701,000000,30.39,30.52,30.2776,30.42,45951,0
+VIXM.US,D,20210702,000000,30.23,30.41,29.75,30.32,170472,0
+VIXM.US,D,20210706,000000,30.13,30.91,30.13,30.44,106408,0
+VIXM.US,D,20210707,000000,30.4749,31.108,30.419,30.66,31998,0
+VIXM.US,D,20210708,000000,31.88,31.88,31.009,31.24,126239,0
+VIXM.US,D,20210709,000000,30.83,30.83,30.34,30.72,31895,0
+VIXM.US,D,20210712,000000,30.65,30.92,30.65,30.92,19452,0
+VIXM.US,D,20210713,000000,30.8401,31.32,30.56,31.29,163483,0
+VIXM.US,D,20210714,000000,30.93,31.5,30.82,31.245,48621,0
+VIXM.US,D,20210715,000000,31.5,31.71,31,31,193390,0
+VIXM.US,D,20210716,000000,30.77,31.55,30.66,31.45,31402,0
+VIXM.US,D,20210719,000000,32.15,33,32.04,32.68,209886,0
+VIXM.US,D,20210720,000000,32.12,32.58,31.845,32.18,215099,0
+VIXM.US,D,20210721,000000,31.7,31.85,31.36,31.43,44170,0
+VIXM.US,D,20210722,000000,31.13,31.36,30.98,31.32,24538,0
+VIXM.US,D,20210723,000000,30.85,31.15,30.78,31.01,165320,0
+VIXM.US,D,20210726,000000,31.18,31.38,31.062,31.22,19374,0
+VIXM.US,D,20210727,000000,31.39,32.23,31.39,31.71,96944,0
+VIXM.US,D,20210728,000000,31.59,31.87,31.22,31.38,62711,0
+VIXM.US,D,20210729,000000,31.17,31.3,31.08,31.13,73230,0
+VIXM.US,D,20210730,000000,31.54,31.73,31.23,31.69,47601,0
+VIXM.US,D,20210802,000000,31.44,32.28,31.4,32.14,45798,0
+VIXM.US,D,20210803,000000,31.94,32.37,31.52,31.7,47213,0
+VIXM.US,D,20210804,000000,31.95,31.95,31.39,31.7,29832,0
+VIXM.US,D,20210805,000000,31.77,31.77,31.24,31.24,20331,0
+VIXM.US,D,20210806,000000,31.06,31.2699,30.925,31.02,99796,0
+VIXM.US,D,20210809,000000,31.31,31.31,31,31.13,41617,0
+VIXM.US,D,20210810,000000,30.99,31.05,30.7,30.93,39250,0
+VIXM.US,D,20210811,000000,30.88,30.94,30.44,30.56,19679,0
+VIXM.US,D,20210812,000000,30.51,30.59,29.92,30.18,26755,0
+VIXM.US,D,20210813,000000,29.86,30.38,29.85,30.18,193852,0
+VIXM.US,D,20210816,000000,30.64,30.7965,30.19,30.37,37804,0
+VIXM.US,D,20210817,000000,30.85,31.18,30.53,30.79,64257,0
+VIXM.US,D,20210818,000000,31.1,31.88,30.87,31.79,60617,0
+VIXM.US,D,20210819,000000,32.2,32.29,31.515,31.73,133769,0
+VIXM.US,D,20210820,000000,31.61,31.65,31.133,31.27,366382,0
+VIXM.US,D,20210823,000000,31.05,31.05,30.71,30.98,432660,0
+VIXM.US,D,20210824,000000,30.83,31.14,30.83,31.01,80009,0
+VIXM.US,D,20210825,000000,31.11,31.15,30.645,30.71,47503,0
+VIXM.US,D,20210826,000000,30.84,31.36,30.71,31.15,39585,0
+VIXM.US,D,20210827,000000,30.8978,30.95,30.42,30.47,62869,0
+VIXM.US,D,20210830,000000,30.4,30.55,30.2,30.52,65536,0
+VIXM.US,D,20210831,000000,30.46,30.71,30.42,30.55,70038,0
+VIXM.US,D,20210901,000000,30.47,30.47,30.08,30.25,118897,0
+VIXM.US,D,20210902,000000,30.17,30.51,30.103,30.27,49523,0
+VIXM.US,D,20210903,000000,30.51,30.65,30.25,30.45,37880,0
+VIXM.US,D,20210907,000000,30.54,30.91,30.54,30.78,79533,0
+VIXM.US,D,20210908,000000,31.16,31.41,30.86,30.86,76579,0
+VIXM.US,D,20210909,000000,31.08,31.24,30.61,31.24,29050,0
+VIXM.US,D,20210910,000000,30.81,31.75,30.7833,31.71,81851,0
+VIXM.US,D,20210913,000000,31.24,31.84,31.1431,31.41,70788,0
+VIXM.US,D,20210914,000000,31.19,31.91,31.14,31.66,33086,0
+VIXM.US,D,20210915,000000,31.5,31.68,31.0399,31.29,59026,0
+VIXM.US,D,20210916,000000,31.27,31.4899,30.861,31.07,42831,0
+VIXM.US,D,20210917,000000,31.18,31.7,31.15,31.68,72040,0
+VIXM.US,D,20210920,000000,32.92,33.7293,32.4501,32.8,318630,0
+VIXM.US,D,20210921,000000,32.45,32.96,32.16,32.21,162234,0
+VIXM.US,D,20210922,000000,31.96,31.96,31.31,31.58,96999,0
+VIXM.US,D,20210923,000000,31.09,31.17,30.86,30.89,48612,0
+VIXM.US,D,20210924,000000,31.13,31.15,30.59,30.75,83327,0
+VIXM.US,D,20210927,000000,30.62,30.84,30.33,30.82,238725,0
+VIXM.US,D,20210928,000000,31.32,32.27,31.205,31.98,132656,0
+VIXM.US,D,20210929,000000,31.83,32.12,31.6,32.11,80515,0
+VIXM.US,D,20210930,000000,31.79,32.4757,31.5233,32.31,115144,0
+VIXM.US,D,20211001,000000,31.91,32.205,31.36,31.85,126756,0
+VIXM.US,D,20211004,000000,31.88,32.64,31.85,32.52,387847,0
+VIXM.US,D,20211005,000000,32.19,32.33,31.6034,31.86,38469,0
+VIXM.US,D,20211006,000000,32.0651,32.4184,31.71,31.72,27889,0
+VIXM.US,D,20211007,000000,31.53,31.53,31.26,31.29,49042,0
+VIXM.US,D,20211008,000000,31.17,31.45,31.1,31.44,24724,0
+VIXM.US,D,20211011,000000,31.45,31.45,31,31.45,20327,0
+VIXM.US,D,20211012,000000,31.31,31.51,31.05,31.09,28159,0
+VIXM.US,D,20211013,000000,31.11,31.15,30.74,30.85,42358,0
+VIXM.US,D,20211014,000000,30.58,30.58,30.16,30.16,55442,0
+VIXM.US,D,20211015,000000,30,30.62,29.9753,30.59,48467,0
+VIXM.US,D,20211018,000000,30.67,30.92,30.53,30.78,60157,0
+VIXM.US,D,20211019,000000,30.67,30.71,30.405,30.61,63953,0
+VIXM.US,D,20211020,000000,30.48,30.67,30.37,30.37,307080,0
+VIXM.US,D,20211021,000000,30.37,30.51,30.07,30.14,104250,0
+VIXM.US,D,20211022,000000,30.23,30.495,30,30.36,44322,0
+VIXM.US,D,20211025,000000,30.3,30.5497,29.81,29.86,71287,0
+VIXM.US,D,20211026,000000,29.7,30.2254,29.7,30.1,40989,0
+VIXM.US,D,20211027,000000,30.08,30.5175,29.83,30.4643,44170,0
+VIXM.US,D,20211028,000000,30.13,30.25,30,30.04,23053,0
+VIXM.US,D,20211029,000000,30.3,30.42,30.18,30.41,223784,0
+VIXM.US,D,20211101,000000,30.18,30.52,30.14,30.2,433173,0
+VIXM.US,D,20211102,000000,30.16,30.2239,29.8501,29.88,35724,0
+VIXM.US,D,20211103,000000,29.95,29.95,29.34,29.39,205661,0
+VIXM.US,D,20211104,000000,29.37,29.72,29.27,29.71,43677,0
+VIXM.US,D,20211105,000000,29.54,30.1,29.54,30.09,36314,0
+VIXM.US,D,20211108,000000,29.94,30.33,29.895,30.2,96909,0
+VIXM.US,D,20211109,000000,30.28,30.7,30.255,30.56,62878,0
+VIXM.US,D,20211110,000000,30.74,30.76,30.11,30.55,30026,0
+VIXM.US,D,20211111,000000,30.35,30.35,29.985,30.15,46862,0
+VIXM.US,D,20211112,000000,30.05,30.0624,29.76,29.94,32293,0
+VIXM.US,D,20211115,000000,29.85,30.41,29.85,30.21,35009,0
+VIXM.US,D,20211116,000000,30.23,30.33,30.15,30.33,19984,0
+VIXM.US,D,20211117,000000,30.35,30.77,30.315,30.77,31158,0
+VIXM.US,D,20211118,000000,30.779,31.072,30.655,30.86,28257,0
+VIXM.US,D,20211119,000000,30.99,31.2499,30.75,30.81,37728,0
+VIXM.US,D,20211122,000000,30.56,31.075,30.56,31.07,34913,0
+VIXM.US,D,20211123,000000,31.23,31.32,30.68,30.69,114161,0
+VIXM.US,D,20211124,000000,31.13,31.25,30.6,30.71,61825,0
+VIXM.US,D,20211126,000000,31.82,33.69,31.55,32.29,188627,0
+VIXM.US,D,20211129,000000,31.86,31.95,31.0244,31.23,65729,0
+VIXM.US,D,20211130,000000,31.68,33.09,31.68,32.84,148796,0
+VIXM.US,D,20211201,000000,31.95,33.75,31.53,33.6,133730,0
+VIXM.US,D,20211202,000000,33.35,33.65,32.75,32.87,125609,0
+VIXM.US,D,20211203,000000,32.64,34.77,32.64,33.98,573032,0
+VIXM.US,D,20211206,000000,33.49,33.86,32.56,32.56,414264,0
+VIXM.US,D,20211207,000000,32.2,32.2,31.13,31.48,181808,0
+VIXM.US,D,20211208,000000,31.33,31.39,30.87,31.21,96892,0
+VIXM.US,D,20211209,000000,31.09,31.46,30.94,31.46,77673,0
+VIXM.US,D,20211210,000000,30.87,31.2434,30.66,30.83,62936,0
+VIXM.US,D,20211213,000000,31.07,31.78,31.0679,31.75,77203,0
+VIXM.US,D,20211214,000000,32.02,32.4117,31.72,31.96,48744,0
+VIXM.US,D,20211215,000000,31.96,32.42,30.87,30.87,137582,0
+VIXM.US,D,20211216,000000,30.83,31.92,30.7296,31.57,37375,0
+VIXM.US,D,20211217,000000,32.04,32.45,31.51,32.22,63358,0
+VIXM.US,D,20211220,000000,33.18,33.4499,32.32,32.32,46162,0
+VIXM.US,D,20211221,000000,31.93,32.32,31.6901,31.91,110950,0
+VIXM.US,D,20211222,000000,31.87,31.87,31.42,31.47,104939,0
+VIXM.US,D,20211223,000000,31.36,31.45,31.15,31.45,47956,0
+VIXM.US,D,20211227,000000,31.36,31.39,31.07,31.11,85734,0
+VIXM.US,D,20211228,000000,31.35,31.35,30.84,30.8894,20341,0
+VIXM.US,D,20211229,000000,30.82,30.97,30.3917,30.47,58594,0
+VIXM.US,D,20211230,000000,30.53,30.76,30.38,30.71,50441,0
+VIXM.US,D,20211231,000000,30.81,30.81,30.44,30.57,88401,0
+VIXM.US,D,20220103,000000,30.4,30.57,30.18,30.27,43732,0
+VIXM.US,D,20220104,000000,30.15,30.49,30.12,30.3,59196,0
+VIXM.US,D,20220105,000000,30.34,31.165,29.96,31.03,67131,0
+VIXM.US,D,20220106,000000,31.09,31.19,30.69,31.11,181087,0
+VIXM.US,D,20220107,000000,30.91,31.185,30.45,30.45,33928,0
+VIXM.US,D,20220110,000000,30.95,31.33,30.04,30.1,101142,0
+VIXM.US,D,20220111,000000,30.33,30.51,29.56,29.7291,140181,0
+VIXM.US,D,20220112,000000,29.42,29.77,29.26,29.73,51287,0
+VIXM.US,D,20220113,000000,29.67,30.41,29.48,30.29,77838,0
+VIXM.US,D,20220114,000000,30.76,30.76,29.88,29.99,79030,0
+VIXM.US,D,20220118,000000,30.57,30.83,30.45,30.64,86992,0
+VIXM.US,D,20220119,000000,30.25,30.78,30.145,30.67,189444,0
+VIXM.US,D,20220120,000000,30.34,30.989,30,30.9,209867,0
+VIXM.US,D,20220121,000000,31.03,31.91,30.64,31.88,189032,0
+VIXM.US,D,20220124,000000,32.55,34.05,31.56,31.57,1501106,0
+VIXM.US,D,20220125,000000,32.58,33.15,31.75,31.99,185381,0
+VIXM.US,D,20220126,000000,31.45,32.5,31.06,32.2,186181,0
+VIXM.US,D,20220127,000000,31.37,32.64,31.36,32.38,109687,0
+VIXM.US,D,20220128,000000,32.12,32.6,31.27,31.39,93724,0
+VIXM.US,D,20220131,000000,31.6,31.63,30.4998,30.53,95448,0
+VIXM.US,D,20220201,000000,30.47,30.73,29.58,29.66,123747,0
+VIXM.US,D,20220202,000000,29.61,29.97,29.45,29.77,124807,0
+VIXM.US,D,20220203,000000,30.46,31.3299,30.12,31.21,67324,0
+VIXM.US,D,20220204,000000,31,31.32,30.37,31.08,71544,0
+VIXM.US,D,20220207,000000,30.78,30.8,30.3399,30.72,53048,0
+VIXM.US,D,20220208,000000,30.351,30.65,30,30.12,68745,0
+VIXM.US,D,20220209,000000,29.75,29.8783,29.46,29.52,194966,0
+VIXM.US,D,20220210,000000,29.98,30.86,29.54,30.57,156523,0
+VIXM.US,D,20220211,000000,30.27,31.9,30.12,31.69,140802,0
+VIXM.US,D,20220214,000000,31.545,32.1748,31.255,31.55,92090,0
+VIXM.US,D,20220215,000000,30.9,30.9465,30.52,30.59,72743,0
+VIXM.US,D,20220216,000000,31,31.09,30,30.14,75976,0
+VIXM.US,D,20220217,000000,30.7378,31.1766,30.63,31.09,104730,0
+VIXM.US,D,20220218,000000,30.96,31.66,30.92,31.45,95945,0
+VIXM.US,D,20220222,000000,31.73,31.8755,31.1078,31.54,280515,0
+VIXM.US,D,20220223,000000,30.99,32.295,30.99,32.09,255282,0
+VIXM.US,D,20220224,000000,33.55,33.55,31.5001,31.66,319352,0
+VIXM.US,D,20220225,000000,31.66,31.9155,30.93,31.25,242444,0
+VIXM.US,D,20220228,000000,32.09,32.52,31.9,32.09,115076,0
+VIXM.US,D,20220301,000000,32.56,33.7176,32.35,33.6,350690,0
+VIXM.US,D,20220302,000000,33.14,33.255,32.44,32.64,79325,0
+VIXM.US,D,20220303,000000,32.49,33.1782,32.43,32.96,45839,0
+VIXM.US,D,20220304,000000,33.75,34.14,33.405,33.52,81553,0
+VIXM.US,D,20220307,000000,34.25,35.14,33.64,35,295478,0
+VIXM.US,D,20220308,000000,34.78,35.57,33.96,35.09,262013,0
+VIXM.US,D,20220309,000000,34.16,34.69,33.71,34.31,294426,0
+VIXM.US,D,20220310,000000,34.89,35.22,34.36,34.47,121558,0
+VIXM.US,D,20220311,000000,34.06,34.75,33.951,34.72,65613,0
+VIXM.US,D,20220314,000000,34.86,36.06,34.25,35.46,234070,0
+VIXM.US,D,20220315,000000,35.15,35.3654,34.52,34.68,57855,0
+VIXM.US,D,20220316,000000,34.25,34.39,33.3745,33.49,164479,0
+VIXM.US,D,20220317,000000,33.53,33.56,32.73,33.12,122374,0
+VIXM.US,D,20220318,000000,33.31,33.365,32.13,32.26,138495,0
+VIXM.US,D,20220321,000000,32.27,32.32,31.42,32.19,129747,0
+VIXM.US,D,20220322,000000,31.94,31.97,31.71,31.8,43106,0
+VIXM.US,D,20220323,000000,32.13,32.23,31.75,31.87,82163,0
+VIXM.US,D,20220324,000000,31.97,32.08,31.42,31.64,120110,0
+VIXM.US,D,20220325,000000,31.63,31.9,31.251,31.34,93086,0
+VIXM.US,D,20220328,000000,31.5,31.96,31.18,31.23,71016,0
+VIXM.US,D,20220329,000000,30.97,31.16,30.67,30.77,192043,0
+VIXM.US,D,20220330,000000,30.93,31.35,30.79,31.06,91726,0
+VIXM.US,D,20220331,000000,31.16,31.56,31.115,31.5,60082,0
+VIXM.US,D,20220401,000000,31.35,31.62,31.11,31.36,64824,0
+VIXM.US,D,20220404,000000,31.21,31.33,30.89,30.93,65464,0
+VIXM.US,D,20220405,000000,31.03,31.93,31.01,31.85,73833,0
+VIXM.US,D,20220406,000000,32.2,32.67,31.96,32.13,236292,0
+VIXM.US,D,20220407,000000,32.33,32.6182,31.7301,31.98,53162,0
+VIXM.US,D,20220408,000000,32.14,32.235,31.75,32.04,48221,0
+VIXM.US,D,20220411,000000,32.3,32.78,32.22,32.73,78109,0
+VIXM.US,D,20220412,000000,32.62,33.1,32.34,33,56902,0
+VIXM.US,D,20220413,000000,33.11,33.13,32.22,32.32,67605,0
+VIXM.US,D,20220414,000000,32.04,32.75,31.95,32.74,487280,0
+VIXM.US,D,20220418,000000,32.84,33.08,32.61,32.82,129318,0
+VIXM.US,D,20220419,000000,32.785,32.8,31.91,32.06,132695,0
+VIXM.US,D,20220420,000000,31.82,32.0009,31.62,31.68,144047,0
+VIXM.US,D,20220421,000000,31.42,32.68,31.33,32.63,79439,0
+VIXM.US,D,20220422,000000,32.71,33.96,32.62,33.85,112862,0
+VIXM.US,D,20220425,000000,33.9,34.3863,33.3,33.38,140713,0
+VIXM.US,D,20220426,000000,33.82,34.67,33.73,34.63,134863,0
+VIXM.US,D,20220427,000000,34.65,34.76,33.84,34.68,193762,0
+VIXM.US,D,20220428,000000,33.91,34.48,33.395,33.9,71930,0
+VIXM.US,D,20220429,000000,34.27,35.2,34.0275,35.09,292593,0
+VIXM.US,D,20220502,000000,35.03,35.89,34.785,34.99,362477,0
+VIXM.US,D,20220503,000000,34.74,34.835,34.08,34.12,259000,0
+VIXM.US,D,20220504,000000,34,34.32,32.6718,32.86,114266,0
+VIXM.US,D,20220505,000000,33.24,35.61,33.24,35.34,201443,0
+VIXM.US,D,20220506,000000,35.4,36.23,35.171,35.38,358227,0
+VIXM.US,D,20220509,000000,36.21,36.9,35.8904,36.74,164889,0
+VIXM.US,D,20220510,000000,35.88,36.7499,35.83,36.06,116302,0
+VIXM.US,D,20220511,000000,36.18,36.4927,35.4,36.3012,82548,0
+VIXM.US,D,20220512,000000,36.69,36.82,35.73,35.89,98860,0
+VIXM.US,D,20220513,000000,35.39,35.39,34.6501,35.01,335780,0
+VIXM.US,D,20220516,000000,35.05,35.05,34.5729,34.69,72262,0
+VIXM.US,D,20220517,000000,34.17,34.6561,34.08,34.53,64324,0
+VIXM.US,D,20220518,000000,34.77,36.37,34.77,36.14,164187,0
+VIXM.US,D,20220519,000000,36.66,36.72,35.2901,35.35,71467,0
+VIXM.US,D,20220520,000000,34.79,36.8,34.77,35.57,144574,0
+VIXM.US,D,20220523,000000,35.2,35.66,35.0001,35.36,61519,0
+VIXM.US,D,20220524,000000,35.778,36.31,35.39,35.49,79347,0
+VIXM.US,D,20220525,000000,35.73,35.73,34.7983,34.9,124918,0
+VIXM.US,D,20220526,000000,34.77,34.98,34.5313,34.89,89087,0
+VIXM.US,D,20220527,000000,34.4279,34.59,34.34,34.38,103152,0
+VIXM.US,D,20220531,000000,34.88,35.1402,34.2,34.34,112173,0
+VIXM.US,D,20220601,000000,34,34.86,33.81,34.21,105661,0
+VIXM.US,D,20220602,000000,34.21,34.3,33.461,33.63,87034,0
+VIXM.US,D,20220603,000000,33.91,34.14,33.6614,34.04,57161,0
+VIXM.US,D,20220606,000000,33.72,34.1599,33.5992,33.95,85478,0
+VIXM.US,D,20220607,000000,34.5485,34.58,33.62,33.77,188168,0
+VIXM.US,D,20220608,000000,33.92,34.0499,33.54,33.7,95557,0
+VIXM.US,D,20220609,000000,33.9656,34.425,33.7766,34.38,42880,0
+VIXM.US,D,20220610,000000,35.25,35.8799,35.07,35.47,256408,0
+VIXM.US,D,20220613,000000,36.66,37.6996,36.4205,37.54,371093,0
+VIXM.US,D,20220614,000000,37.535,37.7,36.93,37.08,109995,0
+VIXM.US,D,20220615,000000,36.55,36.57,35.13,35.62,306189,0
+VIXM.US,D,20220616,000000,36.64,37.43,36.48,37.12,200565,0
+VIXM.US,D,20220617,000000,36.85,37.1,36.23,36.4,172654,0
+VIXM.US,D,20220621,000000,35.6,35.72,35.1,35.54,340089,0
+VIXM.US,D,20220622,000000,36.04,36.04,35.14,35.24,66713,0
+VIXM.US,D,20220623,000000,35.04,35.63,34.88,35.2,128811,0
+VIXM.US,D,20220624,000000,34.86,34.86,34.5,34.75,270605,0
+VIXM.US,D,20220627,000000,34.6,34.74,34.2506,34.43,93541,0
+VIXM.US,D,20220628,000000,34.2,35.18,34.1324,34.975,174206,0
+VIXM.US,D,20220629,000000,35.07,35.42,34.9496,35.08,56767,0
+VIXM.US,D,20220630,000000,35.6,35.91,35.25,35.38,112367,0
+VIXM.US,D,20220701,000000,35.59,35.74,34.95,35.01,99220,0
+VIXM.US,D,20220705,000000,35.54,35.727,34.84,34.84,144568,0
+VIXM.US,D,20220706,000000,34.91,35.3199,34.75,34.79,112561,0
+VIXM.US,D,20220707,000000,34.55,34.7,34.4,34.64,31113,0
+VIXM.US,D,20220708,000000,34.59,34.73,34.27,34.41,39404,0
+VIXM.US,D,20220711,000000,34.71,35.01,34.5601,34.93,267403,0
+VIXM.US,D,20220712,000000,34.93,35.25,34.621,35.08,49279,0
+VIXM.US,D,20220713,000000,35.5,35.51,34.82,35.11,104027,0
+VIXM.US,D,20220714,000000,35.75,36,35.1808,35.28,181870,0
+VIXM.US,D,20220715,000000,34.85,35.02,34.55,34.64,121080,0
+VIXM.US,D,20220718,000000,34.37,35.23,34.3,35.11,88265,0
+VIXM.US,D,20220719,000000,34.7,34.7,34.24,34.47,81393,0
+VIXM.US,D,20220720,000000,34.48,34.48,34.11,34.16,63731,0
+VIXM.US,D,20220721,000000,34.06,34.41,33.95,34.09,30465,0
+VIXM.US,D,20220722,000000,34.06,34.56,34,34.2,32475,0
+VIXM.US,D,20220725,000000,34.11,34.36,33.9734,34.23,83914,0
+VIXM.US,D,20220726,000000,34.16,34.55,34.16,34.355,36721,0
+VIXM.US,D,20220727,000000,33.97,33.98,33.54,33.7,85498,0
+VIXM.US,D,20220728,000000,33.52,33.82,33,33.04,87260,0
+VIXM.US,D,20220729,000000,32.76,32.8088,32.31,32.31,120356,0
+VIXM.US,D,20220801,000000,32.61,33.19,32.555,33.15,72254,0
+VIXM.US,D,20220802,000000,33.38,33.63,32.8414,33.52,61772,0
+VIXM.US,D,20220803,000000,33.23,33.23,32.78,32.81,49125,0
+VIXM.US,D,20220804,000000,32.99,33.2791,32.99,33.26,23504,0
+VIXM.US,D,20220805,000000,33.66,33.66,33.07,33.15,37836,0
+VIXM.US,D,20220808,000000,33.15,33.41,32.87,33.22,33623,0
+VIXM.US,D,20220809,000000,33.45,33.53,33.27,33.43,98410,0
+VIXM.US,D,20220810,000000,32.97,33,32.43,32.51,101263,0
+VIXM.US,D,20220811,000000,32.4,32.9,32.32,32.55,99218,0
+VIXM.US,D,20220812,000000,32.47,32.47,32.08,32.31,108903,0
+VIXM.US,D,20220815,000000,32.36,32.36,32.0248,32.09,81877,0
+VIXM.US,D,20220816,000000,32.12,32.27,31.98,32.11,65242,0
+VIXM.US,D,20220817,000000,32.52,32.61,32.14,32.31,57316,0
+VIXM.US,D,20220818,000000,32.34,32.43,32.09,32.26,306776,0
+VIXM.US,D,20220819,000000,32.59,33.16,32.485,32.83,104751,0
+VIXM.US,D,20220822,000000,33.33,33.6,33.22,33.5,153645,0
+VIXM.US,D,20220823,000000,33.52,33.55,33.16,33.32,73530,0
+VIXM.US,D,20220824,000000,33.27,33.27,32.84,32.93,64708,0
+VIXM.US,D,20220825,000000,32.86,32.9,32.36,32.4,103717,0
+VIXM.US,D,20220826,000000,32.45,33.7475,32.35,33.6,104508,0
+VIXM.US,D,20220829,000000,33.88,33.88,33.31,33.34,59707,0
+VIXM.US,D,20220830,000000,33.25,33.86,33.25,33.55,103199,0
+VIXM.US,D,20220831,000000,33.3,33.5579,33.151,33.39,30423,0
+VIXM.US,D,20220901,000000,33.6,33.9962,33.15,33.18,165606,0
+VIXM.US,D,20220902,000000,32.64,33.5,32.461,33.26,102435,0
+VIXM.US,D,20220906,000000,32.83,33.7195,32.83,33.48,63537,0
+VIXM.US,D,20220907,000000,33.46,33.51,32.73,32.81,67190,0
+VIXM.US,D,20220908,000000,33.13,33.13,32.55,32.64,62793,0
+VIXM.US,D,20220909,000000,32.25,32.49,32.1589,32.47,126837,0
+VIXM.US,D,20220912,000000,32.16,32.43,32.02,32.27,128647,0
+VIXM.US,D,20220913,000000,33.3,33.87,32.91,33.68,144147,0
+VIXM.US,D,20220914,000000,33.54,33.819,33.3232,33.54,39864,0
+VIXM.US,D,20220915,000000,33.73,33.75,33.22,33.58,52946,0
+VIXM.US,D,20220916,000000,34,34.26,33.5,33.55,199761,0
+VIXM.US,D,20220919,000000,33.94,33.94,32.9,32.92,80230,0
+VIXM.US,D,20220920,000000,33.215,33.38,33,33.14,46729,0
+VIXM.US,D,20220921,000000,32.98,33.47,32.6466,33.41,54563,0
+VIXM.US,D,20220922,000000,33.4,33.62,33.09,33.37,61445,0
+VIXM.US,D,20220923,000000,33.67,34.8428,33.67,34.335,190352,0
+VIXM.US,D,20220926,000000,34.54,35.17,34.09,35.12,86247,0
+VIXM.US,D,20220927,000000,34.6,35.6976,34.58,35.27,112213,0
+VIXM.US,D,20220928,000000,35.15,35.45,34.65,34.72,52297,0
+VIXM.US,D,20220929,000000,35.26,35.72,35.1029,35.26,197332,0
+VIXM.US,D,20220930,000000,35.19,35.57,34.68,35.5,148091,0
+VIXM.US,D,20221003,000000,35.03,35.0962,34.46,34.78,107691,0
+VIXM.US,D,20221004,000000,34.18,34.54,34.07,34.51,300571,0
+VIXM.US,D,20221005,000000,34.75,35.13,34.53,34.66,82524,0
+VIXM.US,D,20221006,000000,34.45,35.21,34.38,35.15,48575,0
+VIXM.US,D,20221007,000000,35.36,36.09,35.2801,35.72,128725,0
+VIXM.US,D,20221010,000000,35.86,36.58,35.86,36.27,78242,0
+VIXM.US,D,20221011,000000,36.39,36.7838,35.96,36.59,24183,0
+VIXM.US,D,20221012,000000,36.54,36.7,36.3272,36.47,147708,0
+VIXM.US,D,20221013,000000,36.88,36.949,35.6299,35.73,122811,0
+VIXM.US,D,20221014,000000,35.13,36.72,35.13,36.4,49764,0
+VIXM.US,D,20221017,000000,35.71,35.83,35.3201,35.72,43289,0
+VIXM.US,D,20221018,000000,35.32,35.6,35.215,35.36,49179,0
+VIXM.US,D,20221019,000000,35.53,35.8,35.27,35.45,84278,0
+VIXM.US,D,20221020,000000,35.45,35.6598,35,35.47,37388,0
+VIXM.US,D,20221021,000000,35.17,35.3251,34.98,35.24,75809,0
+VIXM.US,D,20221024,000000,35.17,35.54,34.98,35.03,99646,0
+VIXM.US,D,20221025,000000,34.99,35.4193,34.2753,34.33,48237,0
+VIXM.US,D,20221026,000000,34.48,34.48,33.77,33.92,90980,0
+VIXM.US,D,20221027,000000,34.3,34.3,33.57,33.77,59377,0
+VIXM.US,D,20221028,000000,33.71,33.71,33.0326,33.19,42249,0
+VIXM.US,D,20221031,000000,33.32,33.445,33.085,33.13,27693,0
+VIXM.US,D,20221101,000000,32.86,33.0199,32.7,32.76,143703,0
+VIXM.US,D,20221102,000000,32.8,33.21,32.35,33.08,174883,0
+VIXM.US,D,20221103,000000,33.26,33.4132,32.5,32.68,71363,0
+VIXM.US,D,20221104,000000,32.295,32.7299,31.9154,32.28,158272,0
+VIXM.US,D,20221107,000000,32.05,32.3199,31.9373,32.13,67246,0
+VIXM.US,D,20221108,000000,32,32.62,31.9449,32.47,63236,0
+VIXM.US,D,20221109,000000,32.49,33.3,32.4847,33.27,58394,0
+VIXM.US,D,20221110,000000,32.14,32.51,32.0311,32.42,107292,0
+VIXM.US,D,20221111,000000,32.4,32.71,32.32,32.66,62649,0
+VIXM.US,D,20221114,000000,32.62,32.79,32.28,32.79,100719,0
+VIXM.US,D,20221115,000000,32.45,33.03,32.415,32.83,39008,0
+VIXM.US,D,20221116,000000,32.98,32.98,32.5607,32.67,122051,0
+VIXM.US,D,20221117,000000,33.05,33.11,32.53,32.63,32280,0
+VIXM.US,D,20221118,000000,32.31,32.64,32.3,32.33,24338,0
+VIXM.US,D,20221121,000000,32.3,32.3,31.87,31.93,50444,0
+VIXM.US,D,20221122,000000,31.81,31.81,31.31,31.32,60944,0
+VIXM.US,D,20221123,000000,31.255,31.39,31,31.04,157490,0
+VIXM.US,D,20221125,000000,31.02,31.25,30.99,31.25,26806,0
+VIXM.US,D,20221128,000000,31.43,31.92,31.37,31.81,190059,0
+VIXM.US,D,20221129,000000,31.89,31.9,31.55,31.55,61252,0
+VIXM.US,D,20221130,000000,31.58,31.78,30.87,30.92,93362,0
+VIXM.US,D,20221201,000000,30.75,31.06,30.6,30.61,122037,0
+VIXM.US,D,20221202,000000,30.95,30.95,30.28,30.3,75017,0
+VIXM.US,D,20221205,000000,30.59,30.72,30.45,30.6,107328,0
+VIXM.US,D,20221206,000000,30.36,30.8616,30.32,30.73,186032,0
+VIXM.US,D,20221207,000000,30.78,31,30.6964,30.83,102441,0
+VIXM.US,D,20221208,000000,30.79,30.911,30.49,30.49,68722,0
+VIXM.US,D,20221209,000000,30.54,30.87,30.39,30.86,44802,0
+VIXM.US,D,20221212,000000,30.9,30.9,30.5,30.5,66352,0
+VIXM.US,D,20221213,000000,29.76,30.566,29.72,30.17,59479,0
+VIXM.US,D,20221214,000000,30.11,30.4,29.77,29.84,78190,0
+VIXM.US,D,20221215,000000,30.24,30.99,30.24,30.67,169681,0
+VIXM.US,D,20221216,000000,31.14,31.4689,30.76,31.01,107795,0
+VIXM.US,D,20221219,000000,31.03,31.08,30.59,30.88,144353,0
+VIXM.US,D,20221220,000000,30.7,31.01,30.54,30.65,121067,0
+VIXM.US,D,20221221,000000,30.4,30.5,30.07,30.25,112387,0
+VIXM.US,D,20221222,000000,30.25,31.23,30.1865,30.97,93098,0
+VIXM.US,D,20221223,000000,30.82,30.92,30.44,30.62,33073,0
+VIXM.US,D,20221227,000000,30.54,30.84,30.48,30.6,85870,0
+VIXM.US,D,20221228,000000,30.37,30.6641,30.17,30.62,49582,0
+VIXM.US,D,20221229,000000,30.29,30.43,30.17,30.43,33661,0
+VIXM.US,D,20221230,000000,30.53,30.7,30.36,30.36,151359,0
+VIXM.US,D,20230103,000000,30.08,30.44,29.82,29.87,220269,0
+VIXM.US,D,20230104,000000,29.7,29.75,29.28,29.28,163098,0
+VIXM.US,D,20230105,000000,29.49,29.595,29.2901,29.35,133319,0
+VIXM.US,D,20230106,000000,28.98,28.99,28.5,28.73,224885,0
+VIXM.US,D,20230109,000000,28.52,28.76,28.25,28.67,130645,0
+VIXM.US,D,20230110,000000,28.58,28.5921,27.88,27.95,121120,0
+VIXM.US,D,20230111,000000,27.91,28.09,27.7712,27.99,202582,0
+VIXM.US,D,20230112,000000,27.71,27.8299,27.34,27.4,219442,0
+VIXM.US,D,20230113,000000,27.58,27.58,26.7572,26.85,191151,0
+VIXM.US,D,20230117,000000,26.91,27.2179,26.88,26.93,121871,0
+VIXM.US,D,20230118,000000,26.94,27.67,26.9115,27.59,125871,0
+VIXM.US,D,20230119,000000,27.88,27.9795,27.4307,27.57,61194,0
+VIXM.US,D,20230120,000000,27.62,27.62,26.95,26.95,143119,0
+VIXM.US,D,20230123,000000,26.94,26.97,26.5,26.5,110359,0
+VIXM.US,D,20230124,000000,26.57,26.67,26,26.01,60304,0
+VIXM.US,D,20230125,000000,26.37,26.54,25.82,25.86,319844,0
+VIXM.US,D,20230126,000000,25.73,25.83,25.49,25.615,44292,0
+VIXM.US,D,20230127,000000,25.64,25.64,25.1372,25.28,59850,0
+VIXM.US,D,20230130,000000,25.56,25.72,25.35,25.4,89409,0
+VIXM.US,D,20230131,000000,25.35,25.3699,25.03,25.13,97442,0
+VIXM.US,D,20230201,000000,25.17,25.4,24.65,24.81,187684,0
+VIXM.US,D,20230202,000000,24.6,25.33,24.5001,25.08,202602,0
+VIXM.US,D,20230203,000000,25.38,25.646,25.12,25.43,76424,0
+VIXM.US,D,20230206,000000,25.4761,25.68,25.3601,25.56,57462,0
+VIXM.US,D,20230207,000000,25.71,25.71,25,25.27,106786,0
+VIXM.US,D,20230208,000000,25.46,25.892,25.27,25.85,32301,0
+VIXM.US,D,20230209,000000,25.53,26.32,25.36,26.2,28772,0
+VIXM.US,D,20230210,000000,26.5,26.76,26.3401,26.62,37090,0
+VIXM.US,D,20230213,000000,26.47,26.47,25.96,26,30933,0
+VIXM.US,D,20230214,000000,25.91,26,25.4,25.48,74826,0
+VIXM.US,D,20230215,000000,25.76,25.76,25.35,25.35,24398,0
+VIXM.US,D,20230216,000000,25.7582,25.935,25.3604,25.92,30758,0
+VIXM.US,D,20230217,000000,26.1,26.41,25.94,25.99,52833,0
+VIXM.US,D,20230221,000000,26.53,27,26.4391,26.85,84064,0
+VIXM.US,D,20230222,000000,26.78,27.07,26.45,26.45,42613,0
+VIXM.US,D,20230223,000000,26.2,26.6186,26.01,26.05,39631,0
+VIXM.US,D,20230224,000000,26.72,26.89,26.4932,26.71,52763,0
+VIXM.US,D,20230227,000000,26.22,26.35,26.1182,26.23,27881,0
+VIXM.US,D,20230228,000000,26.2,26.2,25.81,25.91,42180,0
+VIXM.US,D,20230301,000000,25.96,26.25,25.8601,26.18,124277,0
+VIXM.US,D,20230302,000000,26.45,26.45,25.55,25.6,104798,0
+VIXM.US,D,20230303,000000,25.46,25.5305,25.16,25.24,53011,0
+VIXM.US,D,20230306,000000,25.14,25.14,24.78,24.78,42517,0
+VIXM.US,D,20230307,000000,24.85,25.181,24.69,25.15,37897,0
+VIXM.US,D,20230308,000000,25.13,25.1347,24.82,24.93,16452,0
+VIXM.US,D,20230309,000000,24.66,26.1175,24.59,26.08,75190,0
+VIXM.US,D,20230310,000000,26.12,28.794,26.12,27.56,104498,0
+VIXM.US,D,20230313,000000,28.7,28.8795,27.7401,28.06,100803,0
+VIXM.US,D,20230314,000000,26.8,27.6,26.49,27.3,58778,0
+VIXM.US,D,20230315,000000,28.75,29.842,28.38,28.78,161646,0
+VIXM.US,D,20230316,000000,29.27,29.27,27.32,27.34,139094,0
+VIXM.US,D,20230317,000000,27.9,29.16,27.7745,28.82,130887,0
+VIXM.US,D,20230320,000000,29.18,29.3698,28.58,28.78,63070,0
+VIXM.US,D,20230321,000000,28.1,28.1,27.29,27.37,144325,0
+VIXM.US,D,20230322,000000,27.48,27.62,26.67,27.59,66834,0
+VIXM.US,D,20230323,000000,27.1312,28.25,26.661,28.05,91082,0
+VIXM.US,D,20230324,000000,28.42,29.26,27.88,27.88,60883,0
+VIXM.US,D,20230327,000000,27.81,27.8199,27.1601,27.22,39039,0
+VIXM.US,D,20230328,000000,27.25,27.4895,27.02,27.07,48439,0
+VIXM.US,D,20230329,000000,26.62,26.87,26.58,26.69,48967,0
+VIXM.US,D,20230330,000000,26.53,27.13,26.53,26.79,77385,0
+VIXM.US,D,20230331,000000,26.84,26.84,26.64,26.82,61528,0
+VIXM.US,D,20230403,000000,26.94,27.06,26.43,26.47,103033,0
+VIXM.US,D,20230404,000000,26.7,27.25,26.7,27.07,127814,0
+VIXM.US,D,20230405,000000,27.1,27.4946,27.1,27.16,78039,0
+VIXM.US,D,20230406,000000,27.27,27.37,26.8642,26.95,28187,0
+VIXM.US,D,20230410,000000,27.25,27.32,26.57,26.63,55273,0
+VIXM.US,D,20230411,000000,26.505,26.6595,26.3585,26.59,42939,0
+VIXM.US,D,20230412,000000,26.24,26.57,26.18,26.48,112734,0
+VIXM.US,D,20230413,000000,26.29,26.29,25.9601,26.14,52715,0
+VIXM.US,D,20230414,000000,26.45,26.49,26.23,26.34,34086,0
+VIXM.US,D,20230417,000000,26.24,26.24,25.83,25.96,105665,0
+VIXM.US,D,20230418,000000,26.05,26.23,26,26.07,35245,0
+VIXM.US,D,20230419,000000,26.34,26.37,26.01,26.19,48713,0
+VIXM.US,D,20230420,000000,26.61,26.63,26.208,26.53,98524,0
+VIXM.US,D,20230421,000000,26.5,26.65,26.39,26.52,61341,0
+VIXM.US,D,20230424,000000,26.55,26.7349,26.46,26.51,81739,0
+VIXM.US,D,20230425,000000,26.585,27.51,26.5401,27.49,142039,0
+VIXM.US,D,20230426,000000,27.25,27.3,26.81,27.1,115101,0
+VIXM.US,D,20230427,000000,26.86,26.87,26.666,26.87,37912,0
+VIXM.US,D,20230428,000000,26.88,27.03,26.78,26.78,73910,0
+VIXM.US,D,20230501,000000,26.87,26.87,26.23,26.41,56592,0
+VIXM.US,D,20230502,000000,26.48,27.5391,26.48,26.85,112021,0
+VIXM.US,D,20230503,000000,26.89,27.24,26.71,27.21,78144,0
+VIXM.US,D,20230504,000000,27.5,27.96,27.35,27.77,225467,0
+VIXM.US,D,20230505,000000,27.22,27.29,26.8,26.95,235773,0
+VIXM.US,D,20230508,000000,26.95,27.09,26.74,26.76,38421,0
+VIXM.US,D,20230509,000000,26.89,26.9503,26.6639,26.78,30873,0
+VIXM.US,D,20230510,000000,26.52,27,26.3853,26.46,30379,0
+VIXM.US,D,20230511,000000,26.64,26.8339,26.22,26.31,34161,0
+VIXM.US,D,20230512,000000,26.2,26.59,26.13,26.39,45644,0
+VIXM.US,D,20230515,000000,26.34,26.44,26.13,26.17,57674,0
+VIXM.US,D,20230516,000000,26.28,26.6385,26.19,26.6385,22211,0
+VIXM.US,D,20230517,000000,26.25,26.38,26.08,26.19,41340,0
+VIXM.US,D,20230518,000000,26.08,26.1144,25.7972,25.84,40923,0
+VIXM.US,D,20230519,000000,25.76,26.27,25.565,26.23,50670,0
+VIXM.US,D,20230522,000000,26.25,26.27,25.93,26.06,50409,0
+VIXM.US,D,20230523,000000,26.16,26.38,25.844,26.15,63864,0
+VIXM.US,D,20230524,000000,26.15,26.3,26.07,26.15,76375,0
+VIXM.US,D,20230525,000000,25.91,26.2101,25.84,25.93,479861,0
+VIXM.US,D,20230526,000000,25.76,25.76,25.405,25.41,63930,0
+VIXM.US,D,20230530,000000,24.87,25.43,24.87,25.25,52868,0
+VIXM.US,D,20230531,000000,25.3378,25.43,24.94,24.98,26231,0
+VIXM.US,D,20230601,000000,24.82,24.88,24.16,24.17,485128,0
+VIXM.US,D,20230602,000000,23.9,23.95,23.39,23.67,77799,0
+VIXM.US,D,20230605,000000,23.51,23.7053,23.44,23.45,119968,0
+VIXM.US,D,20230606,000000,23.37,23.395,22.54,22.59,251073,0
+VIXM.US,D,20230607,000000,22.75,22.88,22.68,22.82,241817,0
+VIXM.US,D,20230608,000000,22.75,22.7807,22.33,22.35,89504,0
+VIXM.US,D,20230609,000000,22.34,22.48,22.18,22.31,47948,0
+VIXM.US,D,20230612,000000,22.4,22.58,22.26,22.29,73876,0
+VIXM.US,D,20230613,000000,22.12,22.39,22.02,22.24,150758,0
+VIXM.US,D,20230614,000000,22.35,22.35,21.94,22.04,69872,0
+VIXM.US,D,20230615,000000,21.93,22.18,21.89,22.18,60390,0
+VIXM.US,D,20230616,000000,22.15,22.28,21.72,21.81,68873,0
+VIXM.US,D,20230620,000000,21.92,22.16,21.9,22.12,292972,0
+VIXM.US,D,20230621,000000,21.96,21.98,21.84,21.9055,62154,0
+VIXM.US,D,20230622,000000,22.07,22.08,21.7001,21.7601,31924,0
+VIXM.US,D,20230623,000000,21.94,22.09,21.73,21.93,91945,0
+VIXM.US,D,20230626,000000,21.778,21.804,21.4811,21.65,76191,0
+VIXM.US,D,20230627,000000,21.52,21.52,21.041,21.12,149461,0
+VIXM.US,D,20230628,000000,21,21.03,20.58,20.58,148536,0
+VIXM.US,D,20230629,000000,20.66,20.92,20.64,20.91,121037,0
+VIXM.US,D,20230630,000000,20.75,20.7766,20.44,20.475,87271,0
+VIXM.US,D,20230703,000000,20.48,20.52,20.36,20.5182,52515,0
+VIXM.US,D,20230705,000000,20.72,20.72,20.5,20.5,130422,0
+VIXM.US,D,20230706,000000,20.72,21.728,20.72,20.95,265964,0
+VIXM.US,D,20230707,000000,21.12,21.12,20.484,20.68,98482,0
+VIXM.US,D,20230710,000000,20.56,20.63,20.33,20.34,14475,0
+VIXM.US,D,20230711,000000,20.25,20.44,20.12,20.25,42652,0
+VIXM.US,D,20230712,000000,19.95,19.95,19.66,19.8,173483,0
+VIXM.US,D,20230713,000000,19.57,19.84,19.47,19.8299,68744,0
+VIXM.US,D,20230714,000000,19.89,19.96,19.5801,19.71,118974,0
+VIXM.US,D,20230717,000000,19.9,19.9,19.4799,19.77,80900,0
+VIXM.US,D,20230718,000000,19.9,19.9,19.63,19.75,74594,0
+VIXM.US,D,20230719,000000,19.75,20.05,19.67,20.01,81717,0
+VIXM.US,D,20230720,000000,19.95,20.14,19.81,20.09,73154,0
+VIXM.US,D,20230721,000000,20.1,20.1,19.71,19.893,35215,0
+VIXM.US,D,20230724,000000,19.845,19.85,19.58,19.67,68150,0
+VIXM.US,D,20230725,000000,19.85,19.85,19.4369,19.6,45685,0
+VIXM.US,D,20230726,000000,19.74,19.74,19.33,19.33,48001,0
+VIXM.US,D,20230727,000000,19.3,19.955,19.2321,19.75,56103,0
+VIXM.US,D,20230728,000000,19.25,19.54,19.2421,19.47,353948,0
+VIXM.US,D,20230731,000000,19.36,19.5558,19.355,19.37,85659,0
+VIXM.US,D,20230801,000000,19.77,19.77,19.44,19.58,62210,0
+VIXM.US,D,20230802,000000,19.96,20.55,19.96,20.23,196564,0
+VIXM.US,D,20230803,000000,20.52,20.7084,20.1106,20.13,87112,0
+VIXM.US,D,20230804,000000,20.12,20.53,19.7599,20.42,54414,0
+VIXM.US,D,20230807,000000,20.09,20.19,19.86,19.889,22236,0
+VIXM.US,D,20230808,000000,20.265,20.8599,20.19,20.24,41534,0
+VIXM.US,D,20230809,000000,20.12,20.42,19.9,20.21,64302,0
+VIXM.US,D,20230810,000000,19.87,20.35,19.68,20.23,148067,0
+VIXM.US,D,20230811,000000,20.3,20.3,19.81,19.9,24722,0
+VIXM.US,D,20230814,000000,20.01,20.15,19.7441,19.76,35574,0
+VIXM.US,D,20230815,000000,19.88,20.4278,19.88,20.35,79051,0
+VIXM.US,D,20230816,000000,20.27,20.55,20.05,20.53,220077,0
+VIXM.US,D,20230817,000000,20.37,20.93,20.3658,20.79,112184,0
+VIXM.US,D,20230818,000000,21.17,21.245,20.6,20.6,60837,0
+VIXM.US,D,20230821,000000,20.58,20.75,20.3,20.43,43657,0
+VIXM.US,D,20230822,000000,20.32,20.6228,20.27,20.58,19785,0
+VIXM.US,D,20230823,000000,20.4126,20.43,20.211,20.34,155956,0
+VIXM.US,D,20230824,000000,20.09,20.65,20.0705,20.65,32442,0
+VIXM.US,D,20230825,000000,20.43,20.61,19.972,20.11,67375,0
+VIXM.US,D,20230828,000000,19.99,20,19.69,19.78,198744,0
+VIXM.US,D,20230829,000000,19.73,19.73,19.37,19.49,184523,0
+VIXM.US,D,20230830,000000,19.48,19.5178,19.26,19.32,61496,0
+VIXM.US,D,20230831,000000,19.32,19.32,19.042,19.09,248221,0
+VIXM.US,D,20230901,000000,18.9,19.06,18.84,19.05,187991,0
+VIXM.US,D,20230905,000000,19.07,19.1155,18.81,18.94,87530,0
+VIXM.US,D,20230906,000000,19.03,19.29,19.03,19.18,45317,0
+VIXM.US,D,20230907,000000,19.41,19.42,18.96,18.96,95762,0
+VIXM.US,D,20230908,000000,18.95,18.95,18.69,18.78,37092,0
+VIXM.US,D,20230911,000000,18.53,18.7055,18.44,18.44,37688,0
+VIXM.US,D,20230912,000000,18.48,18.55,18.3261,18.55,22363,0
+VIXM.US,D,20230913,000000,18.46,18.53,18.3461,18.47,22438,0
+VIXM.US,D,20230914,000000,18.39,18.39,18.15,18.15,86671,0
+VIXM.US,D,20230915,000000,18.23,18.51,18.16,18.51,79003,0
+VIXM.US,D,20230918,000000,18.65,18.6543,18.275,18.45,68730,0
+VIXM.US,D,20230919,000000,18.395,18.6947,18.28,18.29,74037,0
+VIXM.US,D,20230920,000000,18.2,18.6,18.12,18.58,82309,0
+VIXM.US,D,20230921,000000,18.97,19.12,18.88,19.09,85987,0
+VIXM.US,D,20230922,000000,19.04,19.1434,18.92,19.13,32581,0
+VIXM.US,D,20230925,000000,19.37,19.41,19.0733,19.17,106766,0
+VIXM.US,D,20230926,000000,19.37,20.01,19.28,19.97,98689,0
+VIXM.US,D,20230927,000000,19.79,20.3,19.71,19.71,101560,0
+VIXM.US,D,20230928,000000,19.77,19.88,19.22,19.26,193699,0
+VIXM.US,D,20230929,000000,18.93,19.4649,18.91,19.41,67194,0
+VIXM.US,D,20231002,000000,19.44,19.55,19.2,19.38,59493,0
+VIXM.US,D,20231003,000000,19.7,20.4678,19.545,20.4499,236153,0
+VIXM.US,D,20231004,000000,20.47,20.526,20.08,20.11,60915,0
+VIXM.US,D,20231005,000000,20,20.54,20,20.06,121487,0
+VIXM.US,D,20231006,000000,20.34,20.4562,19.6,19.71,97495,0
+VIXM.US,D,20231009,000000,20.15,20.26,19.75,19.8,98292,0
+VIXM.US,D,20231010,000000,19.66,19.6751,19.3,19.42,192082,0
+VIXM.US,D,20231011,000000,19.44,19.6718,19.18,19.18,22213,0
+VIXM.US,D,20231012,000000,19.17,19.8,19.04,19.56,24213,0
+VIXM.US,D,20231013,000000,19.56,20.71,19.51,20.68,240538,0
+VIXM.US,D,20231016,000000,20.285,20.3,19.87,19.95,114974,0
+VIXM.US,D,20231017,000000,20.21,20.41,19.77,20.24,74960,0
+VIXM.US,D,20231018,000000,20.47,20.8748,20.4453,20.795,49198,0
+VIXM.US,D,20231019,000000,20.65,21.49,20.64,21.48,59812,0
+VIXM.US,D,20231020,000000,21.52,21.75,21.3842,21.71,119444,0
+VIXM.US,D,20231023,000000,21.91,22,20.96,21.16,234748,0
+VIXM.US,D,20231024,000000,20.85,21.1331,20.5701,20.65,93463,0
+VIXM.US,D,20231025,000000,20.74,21.46,20.73,21.43,91945,0
+VIXM.US,D,20231026,000000,21.39,21.772,21.23,21.5,90418,0
+VIXM.US,D,20231027,000000,21.25,21.9,21.22,21.9,62476,0
+VIXM.US,D,20231030,000000,21.5,21.55,20.94,20.97,57861,0
+VIXM.US,D,20231031,000000,20.74,20.88,20.305,20.36,104053,0
+VIXM.US,D,20231101,000000,20.19,20.2,19.68,19.68,219214,0
+VIXM.US,D,20231102,000000,19.43,19.56,19.28,19.31,198691,0
+VIXM.US,D,20231103,000000,19.21,19.21,18.95,19.04,244041,0
+VIXM.US,D,20231106,000000,18.885,18.9099,18.55,18.57,208633,0
+VIXM.US,D,20231107,000000,18.59,18.6501,18.4775,18.51,66973,0
+VIXM.US,D,20231108,000000,18.37,18.62,18.24,18.26,53292,0
+VIXM.US,D,20231109,000000,18.14,18.66,18.1129,18.63,202949,0
+VIXM.US,D,20231110,000000,18.47,18.498,18.06,18.14,39458,0
+VIXM.US,D,20231113,000000,18.22,18.26,17.948,18.19,49769,0
+VIXM.US,D,20231114,000000,17.84,18.19,17.82,18.18,37028,0
+VIXM.US,D,20231115,000000,18.06,18.11,17.93,18,101293,0
+VIXM.US,D,20231116,000000,17.96,18,17.74,17.7863,43471,0
+VIXM.US,D,20231117,000000,17.7,17.75,17.6301,17.68,28955,0
+VIXM.US,D,20231120,000000,17.63,17.64,17.51,17.64,47198,0
+VIXM.US,D,20231121,000000,17.68,17.68,17.4,17.4,42116,0
+VIXM.US,D,20231122,000000,17.27,17.6,17.24,17.5162,137864,0
+VIXM.US,D,20231124,000000,17.52,17.54,17.12,17.12,45887,0
+VIXM.US,D,20231127,000000,17.25,17.3,17.13,17.3,74479,0
+VIXM.US,D,20231128,000000,17.24,17.26,17.11,17.16,72778,0
+VIXM.US,D,20231129,000000,17.01,17.39,16.93,17.39,69985,0
+VIXM.US,D,20231130,000000,17.28,17.39,17.2,17.21,113625,0
+VIXM.US,D,20231201,000000,17.17,17.265,17.08,17.1,91914,0
+VIXM.US,D,20231204,000000,17.25,17.47,17.19,17.28,49276,0
+VIXM.US,D,20231205,000000,17.37,17.37,17.2,17.28,42777,0
+VIXM.US,D,20231206,000000,17.18,17.37,17.18,17.28,65366,0
+VIXM.US,D,20231207,000000,17.32,17.35,17.2,17.24,38636,0
+VIXM.US,D,20231208,000000,17.2,17.2,16.93,16.93,45401,0
+VIXM.US,D,20231211,000000,16.96,16.96,16.715,16.73,63020,0
+VIXM.US,D,20231212,000000,16.58,16.61,16.341,16.47,97568,0
+VIXM.US,D,20231213,000000,16.44,16.51,16.2039,16.24,68523,0
+VIXM.US,D,20231214,000000,16.1,16.37,16.07,16.11,198472,0
+VIXM.US,D,20231215,000000,16.17,16.46,16.11,16.46,35012,0
+VIXM.US,D,20231218,000000,16.47,16.61,16.4208,16.61,31107,0
+VIXM.US,D,20231219,000000,16.69,16.99,16.68,16.97,38916,0
+VIXM.US,D,20231220,000000,16.97,17.64,16.924,17.55,173595,0
+VIXM.US,D,20231221,000000,17.435,17.53,17.29,17.34,67402,0
+VIXM.US,D,20231222,000000,17.4,17.57,17.26,17.26,47087,0
+VIXM.US,D,20231226,000000,17.25,17.31,17.09,17.11,39059,0
+VIXM.US,D,20231227,000000,17.11,17.11,16.72,16.74,68920,0
+VIXM.US,D,20231228,000000,16.64,16.76,16.64,16.71,27350,0
+VIXM.US,D,20231229,000000,16.66,16.8116,16.63,16.75,112626,0
+VIXM.US,D,20240102,000000,16.96,17,16.65,16.7,90381,0
+VIXM.US,D,20240103,000000,16.8,17.05,16.68,16.89,39955,0
+VIXM.US,D,20240104,000000,16.94,16.94,16.74,16.79,43654,0
+VIXM.US,D,20240105,000000,16.83,16.83,16.44,16.45,53268,0
+VIXM.US,D,20240108,000000,16.49,16.49,16.1,16.21,81612,0
+VIXM.US,D,20240109,000000,16.32,16.32,16,16.02,54398,0
+VIXM.US,D,20240110,000000,15.94,15.9596,15.8201,15.85,28150,0
+VIXM.US,D,20240111,000000,15.71,16.13,15.64,15.9436,69518,0
+VIXM.US,D,20240112,000000,15.89,16.06,15.83,16,57593,0
+VIXM.US,D,20240116,000000,16.25,16.47,16.16,16.39,107211,0
+VIXM.US,D,20240117,000000,16.72,16.84,16.4,16.57,115625,0
+VIXM.US,D,20240118,000000,16.31,16.53,16.24,16.24,31382,0
+VIXM.US,D,20240119,000000,16.12,16.17,15.92,15.99,76533,0
+VIXM.US,D,20240122,000000,15.89,15.95,15.671,15.71,57234,0
+VIXM.US,D,20240123,000000,15.55,15.5845,15.45,15.45,63675,0
+VIXM.US,D,20240124,000000,15.3916,15.67,15.3916,15.64,67789,0
+VIXM.US,D,20240125,000000,15.59,15.7452,15.55,15.7452,38478,0
+VIXM.US,D,20240126,000000,15.72,15.73,15.6,15.66,37749,0
+VIXM.US,D,20240129,000000,15.7,15.81,15.65,15.68,28807,0
+VIXM.US,D,20240130,000000,15.62,15.71,15.59,15.71,61680,0
+VIXM.US,D,20240131,000000,15.75,16.1619,15.71,16.11,80677,0
+VIXM.US,D,20240201,000000,15.97,16.175,15.845,16,75193,0
+VIXM.US,D,20240202,000000,16.01,16.06,15.85,16.06,57805,0
+VIXM.US,D,20240205,000000,16.03,16.24,15.75,15.83,49164,0
+VIXM.US,D,20240206,000000,15.72,15.87,15.64,15.66,31122,0
+VIXM.US,D,20240207,000000,15.63,15.729,15.61,15.67,58311,0
+VIXM.US,D,20240208,000000,15.68,15.77,15.5875,15.62,23183,0
+VIXM.US,D,20240209,000000,15.58,15.75,15.4906,15.71,61498,0
+VIXM.US,D,20240212,000000,15.74,16.04,15.64,16.02,61962,0
+VIXM.US,D,20240213,000000,16.25,16.885,16.21,16.35,136375,0
+VIXM.US,D,20240214,000000,16.12,16.34,15.97,16.14,50679,0
+VIXM.US,D,20240215,000000,16.02,16.27,15.95,16.16,32277,0
+VIXM.US,D,20240216,000000,16.13,16.22,15.99,16.09,54861,0
+VIXM.US,D,20240220,000000,16.14,16.43,16.13,16.23,31299,0
+VIXM.US,D,20240221,000000,16.28,16.28,16.02,16.02,87522,0
+VIXM.US,D,20240222,000000,15.73,16.06,15.64,16.06,197357,0
+VIXM.US,D,20240223,000000,15.83,15.91,15.7878,15.8,24806,0
+VIXM.US,D,20240226,000000,15.66,15.7022,15.58,15.6238,68247,0
+VIXM.US,D,20240227,000000,15.56,15.58,15.51,15.52,51916,0
+VIXM.US,D,20240228,000000,15.62,15.74,15.55,15.68,44041,0
+VIXM.US,D,20240229,000000,15.55,15.67,15.52,15.58,33717,0
+VIXM.US,D,20240301,000000,15.57,15.7,15.51,15.62,70639,0
+VIXM.US,D,20240304,000000,15.66,15.809,15.6304,15.79,44786,0
+VIXM.US,D,20240305,000000,15.86,16.26,15.84,16.08,134518,0
+VIXM.US,D,20240306,000000,15.84,16.07,15.84,16.0591,57631,0
+VIXM.US,D,20240307,000000,15.96,16.17,15.925,16.13,27391,0
+VIXM.US,D,20240308,000000,16.005,16.61,16.005,16.3,57598,0
+VIXM.US,D,20240311,000000,16.37,16.51,16.165,16.27,31975,0
+VIXM.US,D,20240312,000000,16.13,16.1899,15.96,16.075,2647920,0
+VIXM.US,D,20240313,000000,16.07,16.12,15.93,16.04,576083,0
+VIXM.US,D,20240314,000000,16.03,16.6,15.96,16.37,125032,0
+VIXM.US,D,20240315,000000,16.43,16.77,16.3701,16.52,230901,0
+VIXM.US,D,20240318,000000,16.37,16.37,16.2301,16.285,35087,0
+VIXM.US,D,20240319,000000,16.27,16.29,16.03,16.05,66961,0
+VIXM.US,D,20240320,000000,16.11,16.11,15.82,15.82,100339,0
+VIXM.US,D,20240321,000000,15.74,15.963,15.74,15.88,181364,0
+VIXM.US,D,20240322,000000,15.94,15.98,15.83,15.94,46617,0
+VIXM.US,D,20240325,000000,16,16,15.8,15.91,46059,0
+VIXM.US,D,20240326,000000,15.82,15.8392,15.75,15.8,52221,0
+VIXM.US,D,20240327,000000,15.76,15.85,15.67,15.71,20226,0
+VIXM.US,D,20240328,000000,15.73,15.8494,15.6701,15.8494,40493,0
+VIXM.US,D,20240401,000000,15.85,15.96,15.77,15.83,45935,0
+VIXM.US,D,20240402,000000,16.13,16.29,16.01,16.02,245445,0
+VIXM.US,D,20240403,000000,16.13,16.13,15.8699,15.96,35476,0
+VIXM.US,D,20240404,000000,15.79,16.34,15.79,16.29,45435,0
+VIXM.US,D,20240405,000000,16.26,16.3429,16.12,16.29,56019,0
+VIXM.US,D,20240408,000000,16.25,16.3,16,16.08,56807,0
+VIXM.US,D,20240409,000000,16.06,16.25,15.98,16.0599,37347,0
+VIXM.US,D,20240410,000000,16.3,16.42,16.14,16.235,59124,0
+VIXM.US,D,20240411,000000,16.26,16.52,16.08,16.15,69287,0
+VIXM.US,D,20240412,000000,16.49,16.94,16.451,16.64,3244502,0
+VIXM.US,D,20240415,000000,16.45,17,16.3737,17,82800,0
+VIXM.US,D,20240416,000000,17.02,17.02,16.5,16.6,49311,0
+VIXM.US,D,20240417,000000,16.46,16.741,16.352,16.43,29482,0
+VIXM.US,D,20240418,000000,16.37,16.66,16.33,16.6,78595,0
+VIXM.US,D,20240419,000000,16.52,16.76,16.42,16.55,61707,0
+VIXM.US,D,20240422,000000,16.32,16.35,15.81,15.9,178444,0
+VIXM.US,D,20240423,000000,15.74,15.76,15.55,15.62,3754711,0
+VIXM.US,D,20240424,000000,15.62,15.77,15.57,15.59,65886,0
+VIXM.US,D,20240425,000000,15.9116,15.93,15.51,15.51,72566,0
+VIXM.US,D,20240426,000000,15.34,15.56,15.27,15.51,1051923,0
+VIXM.US,D,20240429,000000,15.4,15.4699,15.27,15.27,59110,0
+VIXM.US,D,20240430,000000,15.34,15.3969,15.1901,15.3699,52263,0
+VIXM.US,D,20240501,000000,15.47,15.63,15.21,15.63,93545,0
+VIXM.US,D,20240502,000000,15.38,15.57,15.225,15.225,33988,0
+VIXM.US,D,20240503,000000,15.01,15.16,14.96,14.99,79127,0
+VIXM.US,D,20240506,000000,14.9,14.9483,14.71,14.71,145901,0
+VIXM.US,D,20240507,000000,14.7,14.75,14.68,14.72,29823,0
+VIXM.US,D,20240508,000000,14.74,14.74,14.63,14.67,55089,0
+VIXM.US,D,20240509,000000,14.58,14.66,14.55,14.55,26829,0
+VIXM.US,D,20240510,000000,14.5,14.55,14.45,14.45,400076,0
+VIXM.US,D,20240513,000000,14.44,14.539,14.42,14.49,63861,0
+VIXM.US,D,20240514,000000,14.51,14.55,14.32,14.32,58848,0
+VIXM.US,D,20240515,000000,14.17,14.26,14.01,14.01,87757,0
+VIXM.US,D,20240516,000000,14.05,14.11,14.01,14.06,136482,0
+VIXM.US,D,20240517,000000,14.06,14.06,13.87,13.915,460682,0
+VIXM.US,D,20240520,000000,13.84,13.92,13.7911,13.88,37970,0
+VIXM.US,D,20240521,000000,13.908,13.92,13.77,13.83,73400,0
+VIXM.US,D,20240522,000000,13.87,14.05,13.84,13.98,65227,0
+VIXM.US,D,20240523,000000,13.86,14.14,13.851,14.06,98610,0
+VIXM.US,D,20240524,000000,14.07,14.1024,13.86,13.87,44043,0
+VIXM.US,D,20240528,000000,13.83,14.1,13.83,13.99,137101,0
+VIXM.US,D,20240529,000000,14.22,14.26,14.06,14.19,86952,0
+VIXM.US,D,20240530,000000,14.21,14.2281,14.04,14.08,30825,0
+VIXM.US,D,20240531,000000,13.975,14.21,13.9,13.9,41938,0
+VIXM.US,D,20240603,000000,13.85,14.08,13.811,13.97,81935,0
+VIXM.US,D,20240604,000000,14.06,14.16,14.02,14.06,48708,0
+VIXM.US,D,20240605,000000,13.94,14.11,13.93,14.02,41734,0
+VIXM.US,D,20240606,000000,14.03,14.14,14.01,14.14,33157,0
+VIXM.US,D,20240607,000000,14.09,14.09,13.982,14.0625,29916,0
+VIXM.US,D,20240610,000000,14.11,14.17,14.02,14.06,64150,0
+VIXM.US,D,20240611,000000,14.14,14.19,14.01,14.06,56329,0
+VIXM.US,D,20240612,000000,13.94,14.1,13.9,14.1,110524,0
+VIXM.US,D,20240613,000000,14.07,14.26,14.011,14.13,68251,0
+VIXM.US,D,20240614,000000,14.305,14.4,14.21,14.3,108975,0
+VIXM.US,D,20240617,000000,14.36,14.47,14.24,14.32,111835,0
+VIXM.US,D,20240618,000000,14.25,14.399,14.21,14.386,31512,0
+VIXM.US,D,20240620,000000,14.32,14.79,14.3101,14.79,156682,0
+VIXM.US,D,20240621,000000,14.87,14.9199,14.47,14.54,162365,0
+VIXM.US,D,20240624,000000,14.5,14.56,14.4,14.41,39716,0
+VIXM.US,D,20240625,000000,14.46,14.4831,14.33,14.33,45524,0
+VIXM.US,D,20240626,000000,14.4,14.4,14.31,14.33,19814,0
+VIXM.US,D,20240627,000000,14.35,14.35,14.1,14.1835,5269432,0
+VIXM.US,D,20240628,000000,14.166,14.33,14.11,14.33,69315,0
+VIXM.US,D,20240701,000000,14.2,14.27,13.97,13.97,75655,0
+VIXM.US,D,20240702,000000,14.13,14.13,13.9,13.95,108870,0
+VIXM.US,D,20240703,000000,14.02,14.1099,13.935,14.09,39855,0
+VIXM.US,D,20240705,000000,13.96,14.13,13.96,14.07,97413,0
+VIXM.US,D,20240708,000000,14.02,14.09,13.9731,14.03,42178,0
+VIXM.US,D,20240709,000000,13.94,14.06,13.895,14.05,79096,0
+VIXM.US,D,20240710,000000,14.04,14.04,13.84,13.9235,118599,0
+VIXM.US,D,20240711,000000,13.83,14.1892,13.83,14.1,148053,0
+VIXM.US,D,20240712,000000,14.07,14.07,13.864,14,76282,0
+VIXM.US,D,20240715,000000,13.95,14.15,13.79,14.14,67097,0
+VIXM.US,D,20240716,000000,14.075,14.18,14.06,14.15,55460,0
+VIXM.US,D,20240717,000000,14.36,14.5,14.22,14.33,91371,0
+VIXM.US,D,20240718,000000,14.17,14.61,14.16,14.48,115939,0
+VIXM.US,D,20240719,000000,14.488,14.648,14.3901,14.52,48001,0
+VIXM.US,D,20240722,000000,14.45,14.48,14.24,14.29,75810,0
+VIXM.US,D,20240723,000000,14.31,14.36,14.2,14.35,73434,0
+VIXM.US,D,20240724,000000,14.56,14.95,14.54,14.95,105155,0
+VIXM.US,D,20240725,000000,14.92,15.16,14.58,15,120380,0
+VIXM.US,D,20240726,000000,14.89,14.89,14.61,14.71,60818,0
+VIXM.US,D,20240729,000000,14.63,14.69,14.39,14.47,40758,0
+VIXM.US,D,20240730,000000,14.37,14.96,14.37,14.55,117752,0
+VIXM.US,D,20240731,000000,14.38,14.4,14.1322,14.4,95077,0
+VIXM.US,D,20240801,000000,14.31,15.17,14.3,14.91,153960,0
+VIXM.US,D,20240802,000000,15.43,16.52,15.38,16.24,607965,0
+VIXM.US,D,20240805,000000,18.49,19.92,17.3,19.91,1338970,0
+VIXM.US,D,20240806,000000,17.76,18.3159,16.6417,16.94,724923,0
+VIXM.US,D,20240807,000000,16.19,17.6799,16.19,16.97,175000,0
+VIXM.US,D,20240808,000000,16.89,17.11,16.35,16.37,125493,0
+VIXM.US,D,20240809,000000,16.35,16.5885,15.41,15.46,85235,0
+VIXM.US,D,20240812,000000,15.34,15.7319,14.99,15.38,122215,0
+VIXM.US,D,20240813,000000,15.04,15.315,14.675,14.7,76859,0
+VIXM.US,D,20240814,000000,14.52,14.709,14.32,14.34,156060,0
+VIXM.US,D,20240815,000000,14.25,14.435,14.12,14.27,111256,0
+VIXM.US,D,20240816,000000,14.23,14.46,14.19,14.42,103451,0
+VIXM.US,D,20240819,000000,14.4,14.48,14.25,14.41,63840,0
+VIXM.US,D,20240820,000000,14.43,14.76,14.39,14.75,72523,0
+VIXM.US,D,20240821,000000,14.68,14.94,14.5906,14.69,154876,0
+VIXM.US,D,20240822,000000,14.67,14.9772,14.61,14.92,142496,0
+VIXM.US,D,20240823,000000,14.8,14.82,14.5801,14.63,67828,0
+VIXM.US,D,20240826,000000,14.5,14.7,14.44,14.45,142209,0
+VIXM.US,D,20240827,000000,14.53,14.6156,14.36,14.4,79343,0
+VIXM.US,D,20240828,000000,14.35,14.78,14.3102,14.53,120694,0
+VIXM.US,D,20240829,000000,14.49,14.6199,14.39,14.56,37081,0
+VIXM.US,D,20240830,000000,14.4,14.54,14.35,14.42,54475,0
+VIXM.US,D,20240903,000000,14.5,15.5423,14.5,15.38,163972,0
+VIXM.US,D,20240904,000000,15.56,15.86,15.1549,15.86,200432,0
+VIXM.US,D,20240905,000000,15.71,15.87,15.2766,15.31,170353,0
+VIXM.US,D,20240906,000000,15.29,16.1799,15.23,15.98,281242,0
+VIXM.US,D,20240909,000000,15.82,15.965,15.4204,15.71,67210,0
+VIXM.US,D,20240910,000000,15.59,15.94,15.39,15.44,74931,0
+VIXM.US,D,20240911,000000,15.26,15.98,15.02,15.03,84178,0
+VIXM.US,D,20240912,000000,15.05,15.16,14.92,14.98,66838,0
+VIXM.US,D,20240913,000000,14.98,15.04,14.81,14.99,49698,0
+VIXM.US,D,20240916,000000,15.16,15.251,15.02,15.08,54540,0
+VIXM.US,D,20240917,000000,15.09,15.2999,14.96,15.09,364926,0
+VIXM.US,D,20240918,000000,15.14,15.24,14.61,15.01,465509,0
+VIXM.US,D,20240919,000000,14.82,14.82,14.56,14.58,218030,0
+VIXM.US,D,20240920,000000,14.65,14.8,14.53,14.78,83649,0
+VIXM.US,D,20240923,000000,14.76,14.88,14.6503,14.87,78250,0
+VIXM.US,D,20240924,000000,14.81,15.02,14.7018,14.8,173372,0
+VIXM.US,D,20240925,000000,14.78,14.95,14.7101,14.93,125589,0
+VIXM.US,D,20240926,000000,14.85,14.93,14.8,14.88,115942,0
+VIXM.US,D,20240927,000000,14.92,15.28,14.8833,15.25,88841,0
+VIXM.US,D,20240930,000000,15.3099,15.42,15.08,15.11,57064,0
+VIXM.US,D,20241001,000000,15.05,15.82,15.05,15.4,160863,0
+VIXM.US,D,20241002,000000,15.58,15.79,15.4165,15.51,43357,0
+VIXM.US,D,20241003,000000,15.69,15.85,15.53,15.78,99858,0
+VIXM.US,D,20241004,000000,15.5,15.78,15.3605,15.44,111830,0
+VIXM.US,D,20241007,000000,15.56,16.2,15.5007,16.16,163455,0
+VIXM.US,D,20241008,000000,15.89,15.939,15.6567,15.7,100003,0
+VIXM.US,D,20241009,000000,15.6876,15.6876,15.39,15.42,251365,0
+VIXM.US,D,20241010,000000,15.42,15.5984,15.405,15.43,44092,0
+VIXM.US,D,20241011,000000,15.425,15.46,15.32,15.35,36449,0
+VIXM.US,D,20241014,000000,15.225,15.2799,14.95,14.99,78155,0
+VIXM.US,D,20241015,000000,14.97,15.099,14.823,15.07,55000,0
+VIXM.US,D,20241016,000000,15.09,15.1,14.91,15.05,26374,0
+VIXM.US,D,20241017,000000,14.99,15.05,14.88,15.01,45189,0
+VIXM.US,D,20241018,000000,14.98,14.98,14.61,14.61,84879,0
+VIXM.US,D,20241021,000000,14.79,14.95,14.6501,14.67,151832,0
+VIXM.US,D,20241022,000000,14.76,14.86,14.56,14.63,83424,0
+VIXM.US,D,20241023,000000,14.73,15.15,14.6812,14.97,75995,0
+VIXM.US,D,20241024,000000,14.89,15.16,14.84,14.9078,47548,0
+VIXM.US,D,20241025,000000,14.84,15.285,14.7101,15.24,59173,0
+VIXM.US,D,20241028,000000,14.91,14.92,14.7923,14.88,63168,0
+VIXM.US,D,20241029,000000,14.87,14.9476,14.76,14.85,137639,0
+VIXM.US,D,20241030,000000,14.98,15.0699,14.86,14.99,113351,0
+VIXM.US,D,20241031,000000,15.22,15.69,15.19,15.6,361253,0
+VIXM.US,D,20241101,000000,15.56,15.66,15.33,15.66,158569,0
+VIXM.US,D,20241104,000000,15.64,15.6814,15.2193,15.31,91287,0
+VIXM.US,D,20241105,000000,15.24,15.24,14.89,14.92,90924,0
+VIXM.US,D,20241106,000000,14.06,14.4575,14.01,14.33,219607,0
+VIXM.US,D,20241107,000000,14.27,14.27,14.1,14.16,592263,0
+VIXM.US,D,20241108,000000,14.1,14.1,13.9679,14.01,62813,0
+VIXM.US,D,20241111,000000,13.97,13.98,13.87,13.97,121872,0
+VIXM.US,D,20241112,000000,14,14.19,13.93,14.08,98231,0
+VIXM.US,D,20241113,000000,13.9925,14.08,13.94,14.03,89904,0
+VIXM.US,D,20241114,000000,13.88,14.1,13.85,14.05,122060,0
+VIXM.US,D,20241115,000000,14.21,14.52,14.17,14.36,510543,0
+VIXM.US,D,20241118,000000,14.2505,14.29,13.98,14.05,160272,0
+VIXM.US,D,20241119,000000,14.4,14.49,14.0301,14.15,92809,0
+VIXM.US,D,20241120,000000,14.11,14.37,14.11,14.2,90698,0
+VIXM.US,D,20241121,000000,14.06,14.3567,14,14.19,118428,0
+VIXM.US,D,20241122,000000,14.045,14.11,13.96,14.025,83074,0
+VIXM.US,D,20241125,000000,13.81,14.055,13.76,13.78,92750,0
+VIXM.US,D,20241126,000000,13.75,13.78,13.69,13.78,63210,0
+VIXM.US,D,20241127,000000,13.7663,13.8801,13.7201,13.78,58206,0
+VIXM.US,D,20241129,000000,13.7,13.75,13.6801,13.74,35397,0
+VIXM.US,D,20241202,000000,13.695,13.84,13.68,13.82,90364,0
+VIXM.US,D,20241203,000000,13.8584,13.9198,13.77,13.83,50495,0
+VIXM.US,D,20241204,000000,13.77,14.06,13.7266,14.06,153913,0
+VIXM.US,D,20241205,000000,14.01,14.2,13.99,14.2,108627,0
+VIXM.US,D,20241206,000000,14,14.06,13.94,14.01,115122,0
+VIXM.US,D,20241209,000000,14.03,14.21,13.95,14.2,193635,0
+VIXM.US,D,20241210,000000,14.051,14.19,14.02,14.19,127152,0
+VIXM.US,D,20241211,000000,14.045,14.23,13.98,14.23,100753,0
+VIXM.US,D,20241212,000000,14.2899,14.3672,14.2,14.3,72196,0
+VIXM.US,D,20241213,000000,14.18,14.41,14.18,14.32,60056,0
+VIXM.US,D,20241216,000000,14.3,14.52,14.3,14.44,75633,0
+VIXM.US,D,20241217,000000,14.55,14.6587,14.4693,14.52,97961,0
+VIXM.US,D,20241218,000000,14.56,15.3989,14.42,15.35,327752,0
+VIXM.US,D,20241219,000000,15.041,16.04,15.03,15.97,597440,0
+VIXM.US,D,20241220,000000,15.8801,15.9483,14.8,14.83,336834,0
+VIXM.US,D,20241223,000000,14.7399,14.98,14.23,14.24,101358,0
+VIXM.US,D,20241224,000000,14.2,14.2,13.9,13.9,129286,0
+VIXM.US,D,20241226,000000,13.98,14.23,13.95,14.1,92634,0
+VIXM.US,D,20241227,000000,14.2,14.5515,14.18,14.41,147073,0
+VIXM.US,D,20241230,000000,14.8,14.9997,14.4049,14.57,218639,0
+VIXM.US,D,20241231,000000,14.45,14.61,14.3,14.46,58903,0
+VIXM.US,D,20250102,000000,14.335,15.01,14.335,14.61,102294,0
+VIXM.US,D,20250103,000000,14.5499,14.6,14.33,14.36,74959,0
+VIXM.US,D,20250106,000000,14.25,14.369,14.11,14.18,115735,0
+VIXM.US,D,20250107,000000,14.1005,14.67,14.1005,14.62,61841,0
+VIXM.US,D,20250108,000000,14.659,14.91,14.595,14.67,103290,0
+VIXM.US,D,20250110,000000,15.08,15.34,14.77,15.19,162268,0
+VIXM.US,D,20250113,000000,15.42,15.58,15.021,15.22,105395,0
+VIXM.US,D,20250114,000000,15.0329,15.191,14.86,14.97,72469,0
+VIXM.US,D,20250115,000000,14.6,14.71,14.5007,14.59,262063,0
+VIXM.US,D,20250116,000000,14.4702,14.545,14.37,14.41,225502,0
+VIXM.US,D,20250117,000000,14.3331,14.51,14.3041,14.485,71848,0
+VIXM.US,D,20250121,000000,14.44,14.489,14.26,14.35,108357,0
+VIXM.US,D,20250122,000000,14.31,14.4185,14.29,14.4,66961,0
+VIXM.US,D,20250123,000000,14.3,14.33,14.2,14.29,113529,0
+VIXM.US,D,20250124,000000,14.25,14.37,14.22,14.3,88961,0
+VIXM.US,D,20250127,000000,14.95,15.01,14.55,14.6,308894,0
+VIXM.US,D,20250128,000000,14.45,14.73,14.22,14.3,122748,0
+VIXM.US,D,20250129,000000,14.31,14.5,14.25,14.28,92608,0
+VIXM.US,D,20250130,000000,14.1592,14.46,14.1024,14.36,218390,0
+VIXM.US,D,20250131,000000,14.2899,14.7,14.22,14.66,208437,0
+VIXM.US,D,20250203,000000,15.12,15.2,14.4201,14.66,190630,0
+VIXM.US,D,20250204,000000,14.5004,14.5958,14.3731,14.48,179609,0
+VIXM.US,D,20250205,000000,14.5358,14.575,14.35,14.38,115509,0
+VIXM.US,D,20250206,000000,14.35,14.5,14.31,14.4,42419,0
+VIXM.US,D,20250207,000000,14.37,14.74,14.36,14.71,211116,0
+VIXM.US,D,20250210,000000,14.56,14.58,14.4601,14.535,49375,0
+VIXM.US,D,20250211,000000,14.54,14.6078,14.46,14.55,60514,0
+VIXM.US,D,20250212,000000,14.72,14.73,14.5021,14.6,81271,0
+VIXM.US,D,20250213,000000,14.564,14.67,14.45,14.48,273225,0
+VIXM.US,D,20250214,000000,14.52,14.6499,14.5195,14.63,79626,0
+VIXM.US,D,20250218,000000,14.565,14.69,14.525,14.6,91645,0
+VIXM.US,D,20250219,000000,14.7,14.7999,14.6,14.64,83635,0
+VIXM.US,D,20250220,000000,14.695,14.85,14.6,14.69,58292,0
+VIXM.US,D,20250221,000000,14.62,15.17,14.62,15.09,494755,0
+VIXM.US,D,20250224,000000,14.96,15.2,14.8401,15.05,115910,0
+VIXM.US,D,20250225,000000,15.15,15.3297,14.93,15.02,138404,0
+VIXM.US,D,20250226,000000,15,15.1397,14.79,14.93,90599,0
+VIXM.US,D,20250227,000000,14.9,15.33,14.89,15.24,200624,0
+VIXM.US,D,20250228,000000,15.3907,15.57,15.07,15.11,313020,0
+VIXM.US,D,20250303,000000,14.97,15.93,14.97,15.69,437299,0
+VIXM.US,D,20250304,000000,16,16.34,15.5002,15.73,1117887,0
+VIXM.US,D,20250305,000000,15.79,15.84,15.4004,15.51,310227,0
+VIXM.US,D,20250306,000000,16,16.28,15.75,16.28,186005,0
+VIXM.US,D,20250307,000000,16.275,16.39,15.73,15.81,324269,0
+VIXM.US,D,20250310,000000,16.202,16.6,16.04,16.55,956497,0
+VIXM.US,D,20250311,000000,16.66,17.04,16.37,16.49,1044268,0
+VIXM.US,D,20250312,000000,16.1011,16.46,15.92,16.02,798314,0
+VIXM.US,D,20250313,000000,16.08,16.56,15.9505,16.34,581265,0
+VIXM.US,D,20250314,000000,16,16.15,15.69,15.73,358685,0
+VIXM.US,D,20250317,000000,15.631,15.83,15.51,15.58,141612,0
+VIXM.US,D,20250318,000000,15.48,15.848,15.47,15.66,91329,0
+VIXM.US,D,20250319,000000,15.73,15.7415,15.2501,15.45,169178,0
+VIXM.US,D,20250320,000000,15.55,15.56,15.3,15.36,80891,0
+VIXM.US,D,20250321,000000,15.4819,15.5408,15.23,15.28,175617,0
+VIXM.US,D,20250324,000000,15.02,15.0271,14.7,14.7,438958,0
+VIXM.US,D,20250325,000000,14.68,14.89,14.68,14.89,168310,0
+VIXM.US,D,20250326,000000,14.8,15.33,14.8,15.2,122670,0
+VIXM.US,D,20250327,000000,15.2,15.35,15.09,15.16,34430,0
+VIXM.US,D,20250328,000000,15.31,15.83,15.25,15.77,198933,0
+VIXM.US,D,20250331,000000,16.3288,16.3999,15.751,15.85,311004,0
+VIXM.US,D,20250401,000000,16.01,16.1587,15.73,15.78,295186,0
+VIXM.US,D,20250402,000000,16.13,16.13,15.5645,15.65,202424,0
+VIXM.US,D,20250403,000000,16.78,17.38,16.49,17.38,695054,0
+VIXM.US,D,20250404,000000,18.58,18.878,17.68,18.46,1124207,0
+VIXM.US,D,20250407,000000,19.74,19.81,17.1,18,692780,0
+VIXM.US,D,20250408,000000,17.46,19.69,17.44,18.54,408110,0
+VIXM.US,D,20250409,000000,19.25,19.5,16.75,16.83,588079,0
+VIXM.US,D,20250410,000000,17.8,19.42,17.71,18.78,391017,0
+VIXM.US,D,20250411,000000,18.76,19.64,18.39,18.91,244127,0
+VIXM.US,D,20250414,000000,18.0652,18.63,18.06,18.25,200751,0
+VIXM.US,D,20250415,000000,18.45,18.45,17.92,18.16,77489,0
+VIXM.US,D,20250416,000000,18.37,18.98,18.2906,18.94,104085,0
+VIXM.US,D,20250417,000000,18.66,19.04,18.6134,18.79,59076,0
+VIXM.US,D,20250421,000000,18.7306,19.5,18.7306,19.43,150944,0
+VIXM.US,D,20250422,000000,19.1,19.1111,18.7631,18.84,95107,0
+VIXM.US,D,20250423,000000,18.411,18.68,18.24,18.55,166003,0
+VIXM.US,D,20250424,000000,18.48,18.485,18.08,18.16,68178,0
+VIXM.US,D,20250425,000000,18.1,18.31,17.7,17.75,128310,0
+VIXM.US,D,20250428,000000,17.7,18.1788,17.69,17.86,54394,0
+VIXM.US,D,20250429,000000,17.8945,18.0215,17.795,17.8,62876,0
+VIXM.US,D,20250430,000000,18.08,18.4,17.922,18.05,202630,0
+VIXM.US,D,20250501,000000,17.815,17.94,17.7003,17.83,123244,0
+VIXM.US,D,20250502,000000,17.7,17.76,17.37,17.43,160309,0
+VIXM.US,D,20250505,000000,17.55,17.65,17.39,17.51,90249,0
+VIXM.US,D,20250506,000000,17.72,17.85,17.612,17.83,146555,0
+VIXM.US,D,20250507,000000,17.8,17.95,17.63,17.66,161548,0
+VIXM.US,D,20250508,000000,17.57,17.65,17.32,17.41,145800,0
+VIXM.US,D,20250509,000000,17.23,17.35,17.1631,17.25,64173,0
+VIXM.US,D,20250512,000000,16.72,16.75,15.98,16,240722,0
+VIXM.US,D,20250513,000000,15.9721,16.04,15.8,16,200872,0
+VIXM.US,D,20250514,000000,16.08,16.17,15.97,16.11,94836,0
+VIXM.US,D,20250515,000000,16.29,16.2913,16,16.06,53076,0
+VIXM.US,D,20250516,000000,16.0286,16.2,15.96,16.19,133872,0
+VIXM.US,D,20250519,000000,16.46,16.48,16.19,16.34,123317,0
+VIXM.US,D,20250520,000000,16.32,16.51,16.25,16.34,232071,0
+VIXM.US,D,20250521,000000,16.53,17,16.41,16.94,103279,0
+VIXM.US,D,20250522,000000,16.9871,17.08,16.77,16.94,68627,0
+VIXM.US,D,20250523,000000,17.4363,17.4509,17.13,17.27,82319,0
+VIXM.US,D,20250527,000000,16.851,16.92,16.59,16.64,107478,0
+VIXM.US,D,20250528,000000,16.64,16.84,16.59,16.78,31846,0
+VIXM.US,D,20250529,000000,16.65,16.92,16.63,16.87,83722,0
+VIXM.US,D,20250530,000000,17.0162,17.24,16.88,17.04,59536,0
+VIXM.US,D,20250602,000000,17.13,17.13,16.92,16.95,91982,0
+VIXM.US,D,20250603,000000,16.96,16.995,16.772,16.88,39936,0
+VIXM.US,D,20250604,000000,16.8201,16.96,16.76,16.96,38513,0
+VIXM.US,D,20250605,000000,16.94,17.16,16.72,17.14,84135,0
+VIXM.US,D,20250606,000000,16.92,16.96,16.8,16.9,83869,0
+VIXM.US,D,20250609,000000,16.8811,16.89,16.72,16.82,76069,0
+VIXM.US,D,20250610,000000,16.83,16.905,16.7602,16.86,79305,0
+VIXM.US,D,20250611,000000,16.7907,16.9399,16.63,16.91,92602,0
+VIXM.US,D,20250612,000000,17,17.03,16.88,16.97,44602,0
+VIXM.US,D,20250613,000000,17.29,17.54,17.06,17.48,221931,0
+VIXM.US,D,20250616,000000,17.06,17.18,16.87,17,158876,0
+VIXM.US,D,20250617,000000,17.3,17.46,17.19,17.29,140237,0
+VIXM.US,D,20250618,000000,17.4279,17.4279,17.0699,17.18,246298,0
+VIXM.US,D,20250620,000000,17.091,17.33,17.08,17.26,75058,0
+VIXM.US,D,20250623,000000,17.3405,17.46,17.14,17.19,87797,0
+VIXM.US,D,20250624,000000,16.85,16.87,16.74,16.75,237004,0
+VIXM.US,D,20250625,000000,16.67,16.79,16.631,16.68,78137,0
+VIXM.US,D,20250626,000000,16.62,16.64,16.53,16.6,154445,0
+VIXM.US,D,20250627,000000,16.57,16.73,16.57,16.73,91837,0
+VIXM.US,D,20250630,000000,16.6796,16.8,16.62,16.76,208163,0
+VIXM.US,D,20250701,000000,16.81,16.82,16.6702,16.78,103265,0
+VIXM.US,D,20250702,000000,16.7557,16.81,16.6599,16.8,106695,0
+VIXM.US,D,20250703,000000,16.68,16.82,16.6399,16.79,263422,0
+VIXM.US,D,20250707,000000,16.89,17.01,16.78,16.81,385598,0
+VIXM.US,D,20250708,000000,16.6755,16.74,16.58,16.72,110501,0
+VIXM.US,D,20250709,000000,16.59,16.69,16.55,16.63,119022,0
+VIXM.US,D,20250710,000000,16.64,16.697,16.55,16.59,99087,0
+VIXM.US,D,20250711,000000,16.67,16.72,16.545,16.61,127635,0
+VIXM.US,D,20250714,000000,16.75,16.8,16.695,16.73,158970,0
+VIXM.US,D,20250715,000000,16.6,16.81,16.6,16.75,82961,0
+VIXM.US,D,20250716,000000,16.7926,17.2563,16.7926,16.94,139993,0
+VIXM.US,D,20250717,000000,16.9511,17.05,16.91,17.05,105710,0
+VIXM.US,D,20250718,000000,16.91,16.99,16.91,16.94,114713,0
+VIXM.US,D,20250721,000000,16.9126,16.97,16.7833,16.97,165091,0
+VIXM.US,D,20250722,000000,16.95,17.105,16.935,17,225999,0
+VIXM.US,D,20250723,000000,16.82,16.92,16.6,16.6,161692,0
+VIXM.US,D,20250724,000000,16.57,16.6,16.49,16.58,167452,0
+VIXM.US,D,20250725,000000,16.58,16.61,16.48,16.51,168829,0
+VIXM.US,D,20250728,000000,16.38,16.45,16.29,16.32,293888,0
+VIXM.US,D,20250729,000000,16.31,16.65,16.31,16.61,158399,0
+VIXM.US,D,20250730,000000,16.615,16.7498,16.55,16.66,70635,0
+VIXM.US,D,20250731,000000,16.63,16.7952,16.5601,16.77,84459,0
+VIXM.US,D,20250801,000000,17.084,17.22,16.92,17.05,980924,0
+VIXM.US,D,20250804,000000,16.9,16.9444,16.78,16.86,113812,0
+VIXM.US,D,20250805,000000,16.81,17.04,16.79,16.9,41176,0
+VIXM.US,D,20250806,000000,16.89,16.92,16.67,16.69,59158,0
+VIXM.US,D,20250807,000000,16.57,16.84,16.5584,16.76,37152,0
+VIXM.US,D,20250808,000000,16.71,16.77,16.62,16.72,63570,0
+VIXM.US,D,20250811,000000,16.7,16.7799,16.64,16.77,36434,0
+VIXM.US,D,20250812,000000,16.7,16.75,16.5663,16.59,91708,0
+VIXM.US,D,20250813,000000,16.47,16.65,16.47,16.65,47556,0
+VIXM.US,D,20250814,000000,16.66,16.6999,16.57,16.62,111823,0
+VIXM.US,D,20250815,000000,16.67,16.78,16.63,16.78,170224,0
+VIXM.US,D,20250818,000000,16.8499,16.85,16.6,16.64,122724,0
+VIXM.US,D,20250819,000000,16.53,16.75,16.53,16.65,93748,0
+VIXM.US,D,20250820,000000,16.66,16.87,16.61,16.69,157001,0
+VIXM.US,D,20250821,000000,16.85,16.91,16.75,16.78,94104,0
+VIXM.US,D,20250822,000000,16.7203,16.7499,16.08,16.12,267848,0
+VIXM.US,D,20250825,000000,16.13,16.24,16.06,16.2,102003,0
+VIXM.US,D,20250826,000000,16.28,16.3486,16.21,16.21,82087,0
+VIXM.US,D,20250827,000000,16.3,16.355,16.22,16.31,160113,0
+VIXM.US,D,20250828,000000,16.24,16.3,16.1615,16.27,105758,0
+VIXM.US,D,20250829,000000,16.1832,16.405,16.18,16.35,77716,0
+VIXM.US,D,20250902,000000,16.66,16.75,16.52,16.6,103286,0
+VIXM.US,D,20250903,000000,16.56,16.59,16.42,16.5,119973,0
+VIXM.US,D,20250904,000000,16.465,16.48,16.21,16.26,56041,0
+VIXM.US,D,20250905,000000,16.05,16.379,16.0065,16.28,83173,0
+VIXM.US,D,20250908,000000,16.185,16.21,16.13,16.15,153315,0
+VIXM.US,D,20250909,000000,16.17,16.25,16.05,16.05,64047,0
+VIXM.US,D,20250910,000000,16.01,16.1483,16,16.083,99484,0
+VIXM.US,D,20250911,000000,15.892,15.97,15.89,15.92,141701,0
+VIXM.US,D,20250912,000000,15.94,15.94,15.85,15.94,134762,0
+VIXM.US,D,20250915,000000,15.87,16.01,15.87,15.95,128031,0
+VIXM.US,D,20250916,000000,16.01,16.19,16,16.19,210211,0
+VIXM.US,D,20250917,000000,16.1,16.1274,15.85,15.92,175009,0
+VIXM.US,D,20250918,000000,15.87,15.97,15.84,15.97,121696,0
+VIXM.US,D,20250919,000000,15.88,15.98,15.87,15.92,60066,0
+VIXM.US,D,20250922,000000,15.99,16.1,15.93,16.09,362242,0
+VIXM.US,D,20250923,000000,15.96,16.21,15.96,16.1,433792,0
+VIXM.US,D,20250924,000000,16.0401,16.24,16.02,16.02,126474,0
+VIXM.US,D,20250925,000000,16.15,16.21,15.965,16.09,120561,0
+VIXM.US,D,20250926,000000,16.02,16.1,15.77,15.78,105205,0
+VIXM.US,D,20250929,000000,15.7,15.87,15.7,15.84,38688,0
+VIXM.US,D,20250930,000000,15.8908,15.96,15.81,15.82,73528,0
+VIXM.US,D,20251001,000000,15.8501,15.91,15.74,15.83,131623,0
+VIXM.US,D,20251002,000000,15.8,15.89,15.77,15.89,158275,0
+VIXM.US,D,20251003,000000,15.87,15.9597,15.822,15.92,96269,0
+VIXM.US,D,20251006,000000,15.8,15.94,15.79,15.85,111113,0
+VIXM.US,D,20251007,000000,15.845,16.085,15.83,16.01,133535,0
+VIXM.US,D,20251008,000000,15.93,16,15.87,15.97,110533,0
+VIXM.US,D,20251009,000000,15.93,16.07,15.93,16.02,84040,0
+VIXM.US,D,20251010,000000,16.01,16.68,16,16.45,357632,0
+VIXM.US,D,20251013,000000,16.16,16.225,15.98,16.02,145940,0
+VIXM.US,D,20251014,000000,16.44,16.584,16.09,16.27,136839,0
+VIXM.US,D,20251015,000000,16.1621,16.5699,16.1347,16.35,73570,0
+VIXM.US,D,20251016,000000,16.248,16.8384,16.248,16.73,121314,0
+VIXM.US,D,20251017,000000,16.7,16.82,16.29,16.308,81926,0
+VIXM.US,D,20251020,000000,16.19,16.25,15.93,15.93,123549,0
+VIXM.US,D,20251021,000000,15.95,16.12,15.94,16.12,64107,0
+VIXM.US,D,20251022,000000,16.13,16.45,16.1,16.15,149817,0
+VIXM.US,D,20251023,000000,16.12,16.19,16.022,16.08,44598,0
+VIXM.US,D,20251024,000000,15.89,15.95,15.8293,15.89,240792,0
+VIXM.US,D,20251027,000000,15.75,15.8582,15.67,15.77,97725,0
+VIXM.US,D,20251028,000000,15.775,16,15.761,15.99,113789,0
+VIXM.US,D,20251029,000000,15.95,16.04,15.8661,16.04,108566,0
+VIXM.US,D,20251030,000000,16.06,16.17,15.95,16.15,100079,0
+VIXM.US,D,20251031,000000,16.06,16.393,16.03,16.26,117240,0
+VIXM.US,D,20251103,000000,16.23,16.42,16.18,16.4,134196,0
+VIXM.US,D,20251104,000000,16.6,16.76,16.44,16.62,184689,0
+VIXM.US,D,20251105,000000,16.5727,16.5727,16.2,16.32,313699,0
+VIXM.US,D,20251106,000000,16.2791,16.62,16.27,16.49,107347,0
+VIXM.US,D,20251107,000000,16.64,16.71,16.4,16.41,128814,0
+VIXM.US,D,20251110,000000,16.16,16.34,16.07,16.21,193366,0
+VIXM.US,D,20251111,000000,16.25,16.34,16.22,16.34,122763,0
+VIXM.US,D,20251112,000000,16.2605,16.415,16.25,16.35,62672,0
+VIXM.US,D,20251113,000000,16.4602,16.78,16.4,16.78,153036,0
+VIXM.US,D,20251114,000000,16.99,17.1028,16.535,16.63,137603,0
+VIXM.US,D,20251117,000000,16.685,16.93,16.5131,16.79,170345,0
+VIXM.US,D,20251118,000000,17.045,17.28,16.7579,16.96,504710,0
+VIXM.US,D,20251119,000000,17.03,17.06,16.74,16.92,227850,0
+VIXM.US,D,20251120,000000,16.46,17.28,16.43,17.24,371794,0
+VIXM.US,D,20251121,000000,17.03,17.3,16.895,17.11,208016,0
+VIXM.US,D,20251124,000000,16.96,16.96,16.5357,16.59,224210,0
+VIXM.US,D,20251125,000000,16.5,16.77,16.3,16.34,181118,0
+VIXM.US,D,20251126,000000,16.29,16.3651,16.17,16.28,98567,0
+VIXM.US,D,20251128,000000,16.14,16.17,16.08,16.085,142935,0
+VIXM.US,D,20251201,000000,16.22,16.27,15.8763,16.05,266422,0
+VIXM.US,D,20251202,000000,15.9208,15.98,15.88,15.95,99405,0
+VIXM.US,D,20251203,000000,16.0756,16.08,15.865,15.92,142187,0
+VIXM.US,D,20251204,000000,15.8542,15.95,15.81,15.85,103586,0
+VIXM.US,D,20251205,000000,15.78,15.8,15.6701,15.74,147242,0
+VIXM.US,D,20251208,000000,15.7795,15.96,15.72,15.82,207688,0
+VIXM.US,D,20251209,000000,15.85,15.88,15.73,15.81,104669,0
+VIXM.US,D,20251210,000000,15.77,15.81,15.51,15.51,148604,0
+VIXM.US,D,20251211,000000,15.6492,15.7276,15.45,15.51,109418,0
+VIXM.US,D,20251212,000000,15.455,15.78,15.39,15.51,122121,0
+VIXM.US,D,20251215,000000,15.51,15.68,15.505,15.57,96370,0
+VIXM.US,D,20251216,000000,15.625,15.7329,15.47,15.54,84370,0
+VIXM.US,D,20251217,000000,15.55,15.645,15.45,15.63,139717,0
+VIXM.US,D,20251218,000000,15.48,15.52,15.345,15.39,132396,0
+VIXM.US,D,20251219,000000,15.3425,15.38,15.09,15.12,111503,0
+VIXM.US,D,20251222,000000,15.03,15.05,14.9,14.91,139258,0
+VIXM.US,D,20251223,000000,14.93,14.99,14.87,14.99,154320,0
+VIXM.US,D,20251224,000000,14.96,15.05,14.93,15.04,120687,0
+VIXM.US,D,20251226,000000,14.99,15.16,14.9787,15.12,141637,0
+VIXM.US,D,20251229,000000,15.1506,15.2,15.05,15.13,177042,0
+VIXM.US,D,20251230,000000,15.11,15.14,15.04,15.1,68160,0
+VIXM.US,D,20251231,000000,15.121,15.27,15.11,15.27,285769,0
+VIXM.US,D,20260102,000000,15.15,15.24,15.11,15.2,233385,0
+VIXM.US,D,20260105,000000,15.1,15.24,15.0863,15.2,236349,0
+VIXM.US,D,20260106,000000,15.2087,15.23,15.14,15.17,275643,0
+VIXM.US,D,20260107,000000,15.2,15.3099,15.17,15.27,141912,0
+VIXM.US,D,20260108,000000,15.3,15.31,15.09,15.13,299105,0
+VIXM.US,D,20260109,000000,15.08,15.19,14.89,14.98,504211,0
+VIXM.US,D,20260112,000000,15.1,15.105,14.9,14.9,274498,0
+VIXM.US,D,20260113,000000,14.87,15.05,14.87,14.97,229559,0
+VIXM.US,D,20260114,000000,15.09,15.27,15.075,15.12,308194,0
+VIXM.US,D,20260115,000000,14.97,15.045,14.91,14.97,396673,0
+VIXM.US,D,20260116,000000,14.9975,15.1,14.92,14.96,685931,0
+VIXM.US,D,20260120,000000,15.2885,15.42,15.16,15.25,440956,0
+VIXM.US,D,20260121,000000,15.1315,15.18,14.925,14.955,321379,0
+VIXM.US,D,20260122,000000,14.85,14.97,14.82,14.82,404312,0
+VIXM.US,D,20260123,000000,14.8901,14.97,14.77,14.97,388700,0
+VIXM.US,D,20260126,000000,14.9014,15.0385,14.8519,15,322728,0
+VIXM.US,D,20260127,000000,15.0384,15.13,14.96,15.13,234900,0
+VIXM.US,D,20260128,000000,15.1,15.21,15.0472,15.14,350179,0
+VIXM.US,D,20260129,000000,15.25,15.48,15.2096,15.3,300631,0
+VIXM.US,D,20260130,000000,15.24,15.35,15.125,15.32,252365,0
+VIXM.US,D,20260202,000000,15.255,15.26,15.03,15.1,490306,0
+VIXM.US,D,20260203,000000,15.1,15.4301,15.0799,15.27,317599,0
+VIXM.US,D,20260204,000000,15.2777,15.54,15.27,15.4,281465,0
+VIXM.US,D,20260205,000000,15.64,15.71,15.43,15.64,415415,0
+VIXM.US,D,20260206,000000,15.4907,15.5,15.21,15.21,416098,0
+VIXM.US,D,20260209,000000,15.2,15.23,15.07,15.11,313829,0
+VIXM.US,D,20260210,000000,15.09,15.3,15.09,15.275,339846,0
+VIXM.US,D,20260211,000000,15.1698,15.345,15.14,15.3,216702,0
+VIXM.US,D,20260212,000000,15.1824,15.5235,15.1622,15.47,293709,0
+VIXM.US,D,20260213,000000,15.59,15.73,15.2949,15.54,405611,0
+VIXM.US,D,20260217,000000,15.63,15.75,15.33,15.33,340819,0
+VIXM.US,D,20260218,000000,15.4,15.53,15.3,15.45,304851,0
diff --git a/daily/us/nyse etfs/2/vixy.us.txt b/daily/us/nyse etfs/2/vixy.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b04f0944ae31ff8a4f3f2d6936194d9d9628d480
--- /dev/null
+++ b/daily/us/nyse etfs/2/vixy.us.txt	
@@ -0,0 +1,3800 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VIXY.US,D,20110107,000000,701040,701040,609440,624320,5.05,0
+VIXY.US,D,20110110,000000,637120,646960,622080,623040,8.8,0
+VIXY.US,D,20110111,000000,613760,618080,604080,605840,7.6,0
+VIXY.US,D,20110112,000000,592880,594160,577280,578800,5.6,0
+VIXY.US,D,20110113,000000,578240,584320,571920,572000,1.75,0
+VIXY.US,D,20110114,000000,576000,576000,542400,548400,5.7,0
+VIXY.US,D,20110118,000000,544160,547040,531360,531680,2.55,0
+VIXY.US,D,20110119,000000,534480,570000,533120,559360,6.9,0
+VIXY.US,D,20110120,000000,563120,576320,551440,554480,12.3,0
+VIXY.US,D,20110121,000000,540240,564960,538960,559760,3.8,0
+VIXY.US,D,20110124,000000,560800,563600,546480,547680,4.4,0
+VIXY.US,D,20110125,000000,553520,561360,540720,540720,3.15,0
+VIXY.US,D,20110126,000000,535520,538960,521280,523840,4.05,0
+VIXY.US,D,20110127,000000,524560,526800,512800,514000,1.75,0
+VIXY.US,D,20110128,000000,511920,563840,509040,557040,6.9,0
+VIXY.US,D,20110131,000000,549680,558480,547040,554800,3.35,0
+VIXY.US,D,20110201,000000,542240,542240,523040,528400,4.75,0
+VIXY.US,D,20110202,000000,532480,533600,519280,526240,2.5,0
+VIXY.US,D,20110203,000000,528240,541440,518400,520000,2.15,0
+VIXY.US,D,20110204,000000,519200,519600,506800,507760,3.5,0
+VIXY.US,D,20110207,000000,501920,501920,492880,498400,2.6,0
+VIXY.US,D,20110208,000000,497520,504000,490080,491600,2.95,0
+VIXY.US,D,20110209,000000,496880,504000,492880,494000,6.9,0
+VIXY.US,D,20110210,000000,506960,506960,492080,493600,4.05,0
+VIXY.US,D,20110211,000000,525360,525360,485200,485600,5.1,0
+VIXY.US,D,20110214,000000,485840,488160,481200,481280,4.85,0
+VIXY.US,D,20110215,000000,483920,488240,482240,487760,3.8,0
+VIXY.US,D,20110216,000000,480800,493520,476400,493520,5.95,0
+VIXY.US,D,20110218,000000,498240,508000,496800,503520,4.35,0
+VIXY.US,D,20110222,000000,534000,569200,516480,566400,13.75,0
+VIXY.US,D,20110223,000000,566960,606640,560880,591440,14.05,0
+VIXY.US,D,20110224,000000,590640,602400,579760,583600,3.4,0
+VIXY.US,D,20110225,000000,566480,567680,547200,547920,6.05,0
+VIXY.US,D,20110228,000000,531040,532640,520640,524320,7.7,0
+VIXY.US,D,20110301,000000,519280,563680,518000,562640,12.3,0
+VIXY.US,D,20110302,000000,564000,570160,548720,564800,9.85,0
+VIXY.US,D,20110303,000000,538640,543440,534800,535600,3.7,0
+VIXY.US,D,20110304,000000,532480,560960,531520,550880,5.45,0
+VIXY.US,D,20110307,000000,537840,580080,537280,564880,5.85,0
+VIXY.US,D,20110308,000000,561120,576160,548320,552560,2.1,0
+VIXY.US,D,20110309,000000,559840,575200,557440,559920,2.95,0
+VIXY.US,D,20110310,000000,580960,592480,574560,588320,4.95,0
+VIXY.US,D,20110311,000000,598000,600080,569200,572160,4.75,0
+VIXY.US,D,20110314,000000,591600,595840,577440,579680,3.2,0
+VIXY.US,D,20110315,000000,642160,642160,592880,603040,18.55,0
+VIXY.US,D,20110316,000000,608160,679920,604640,657280,33.4,0
+VIXY.US,D,20110317,000000,620000,637200,614560,632720,13.45,0
+VIXY.US,D,20110318,000000,603840,621600,603840,613680,5.8,0
+VIXY.US,D,20110321,000000,586960,586960,565520,565680,11.05,0
+VIXY.US,D,20110322,000000,561360,568720,558480,560880,5.4,0
+VIXY.US,D,20110323,000000,567840,577520,540320,541840,12.65,0
+VIXY.US,D,20110324,000000,525680,535280,522880,527440,12.55,0
+VIXY.US,D,20110325,000000,521360,528240,513760,526960,19.5,0
+VIXY.US,D,20110328,000000,524000,533920,516880,533680,13.2,0
+VIXY.US,D,20110329,000000,533280,541200,520480,520880,10.5,0
+VIXY.US,D,20110330,000000,514160,516720,507520,511040,14.15,0
+VIXY.US,D,20110331,000000,514160,517760,508320,510000,10.8,0
+VIXY.US,D,20110401,000000,498320,510800,494400,505280,18.95,0
+VIXY.US,D,20110404,000000,499440,507760,499200,500800,13.35,0
+VIXY.US,D,20110405,000000,504160,504560,489200,491440,18.9,0
+VIXY.US,D,20110406,000000,486560,497760,484080,489280,20.45,0
+VIXY.US,D,20110407,000000,491200,503760,487920,493520,23.1,0
+VIXY.US,D,20110408,000000,488640,508320,485120,502640,28.8,0
+VIXY.US,D,20110411,000000,498080,503840,491840,497520,19.05,0
+VIXY.US,D,20110412,000000,506800,512640,498400,502240,32.45,0
+VIXY.US,D,20110413,000000,495280,504000,492640,493520,24.05,0
+VIXY.US,D,20110414,000000,501360,505920,486720,488960,22.65,0
+VIXY.US,D,20110415,000000,486080,490640,475760,478080,30.25,0
+VIXY.US,D,20110418,000000,498880,509120,486800,489200,54.55,0
+VIXY.US,D,20110419,000000,484240,484240,463360,464560,31.6,0
+VIXY.US,D,20110420,000000,446480,448880,441760,445360,25.85,0
+VIXY.US,D,20110421,000000,436720,443840,432080,432400,33.55,0
+VIXY.US,D,20110425,000000,429280,433840,422240,422560,13.55,0
+VIXY.US,D,20110426,000000,416800,420080,408080,413280,22.7,0
+VIXY.US,D,20110427,000000,413680,430320,407760,407760,25.1,0
+VIXY.US,D,20110428,000000,412400,412480,400000,402000,21.65,0
+VIXY.US,D,20110429,000000,401760,406080,401520,403120,14.05,0
+VIXY.US,D,20110502,000000,400960,418000,398160,414160,22.55,0
+VIXY.US,D,20110503,000000,416720,433040,416000,423520,17.1,0
+VIXY.US,D,20110504,000000,424560,441920,423360,428000,39.05,0
+VIXY.US,D,20110505,000000,442960,444640,423040,440560,52.1,0
+VIXY.US,D,20110506,000000,420160,444000,412320,430560,53.55,0
+VIXY.US,D,20110509,000000,431280,432000,415440,416160,22,0
+VIXY.US,D,20110510,000000,411360,414640,400080,401520,38.95,0
+VIXY.US,D,20110511,000000,402480,421280,402480,409440,33,0
+VIXY.US,D,20110512,000000,416160,422000,400800,404960,40.1,0
+VIXY.US,D,20110513,000000,402480,416560,401840,410400,30.8,0
+VIXY.US,D,20110516,000000,414720,418400,401840,418400,46.2,0
+VIXY.US,D,20110517,000000,424000,429920,409680,410960,50.5,0
+VIXY.US,D,20110518,000000,410800,414160,397440,399600,44.4,0
+VIXY.US,D,20110519,000000,393440,399840,389840,390080,43.95,0
+VIXY.US,D,20110520,000000,391600,403280,385600,394720,57.7,0
+VIXY.US,D,20110523,000000,414240,416800,402320,407920,52.65,0
+VIXY.US,D,20110524,000000,403760,407280,398400,407200,41,0
+VIXY.US,D,20110525,000000,406880,407520,391520,395520,19.2,0
+VIXY.US,D,20110526,000000,398080,399920,386000,387200,28.3,0
+VIXY.US,D,20110527,000000,381520,382560,374960,380400,27.25,0
+VIXY.US,D,20110531,000000,366400,373920,366400,369520,23.9,0
+VIXY.US,D,20110601,000000,372480,392880,370560,392880,43.5,0
+VIXY.US,D,20110602,000000,386960,400400,383840,388080,51.05,0
+VIXY.US,D,20110603,000000,404800,404800,383680,388320,53.15,0
+VIXY.US,D,20110606,000000,387760,399280,383360,394640,31.95,0
+VIXY.US,D,20110607,000000,387520,390000,380640,389520,39.6,0
+VIXY.US,D,20110608,000000,390720,398160,385920,396000,50.2,0
+VIXY.US,D,20110609,000000,390400,391120,380480,383280,26.95,0
+VIXY.US,D,20110610,000000,385040,400240,383840,396640,71,0
+VIXY.US,D,20110613,000000,394720,411040,390400,402720,43.35,0
+VIXY.US,D,20110614,000000,391440,392080,385840,390560,29.8,0
+VIXY.US,D,20110615,000000,404720,425200,401520,423360,154.2,0
+VIXY.US,D,20110616,000000,431280,466000,424800,445840,138,0
+VIXY.US,D,20110617,000000,431920,447840,426960,437200,77.35,0
+VIXY.US,D,20110620,000000,440640,442960,417200,417680,57.3,0
+VIXY.US,D,20110621,000000,405360,407760,393920,404320,47.4,0
+VIXY.US,D,20110622,000000,399440,409360,391600,408560,52.35,0
+VIXY.US,D,20110623,000000,431360,436880,407360,408240,84.45,0
+VIXY.US,D,20110624,000000,404400,426640,402640,425040,67.3,0
+VIXY.US,D,20110627,000000,425440,430880,415920,417600,46.95,0
+VIXY.US,D,20110628,000000,412000,414960,400800,401120,27.4,0
+VIXY.US,D,20110629,000000,390880,394080,380400,381040,60.85,0
+VIXY.US,D,20110630,000000,373920,374160,361680,365440,89.05,0
+VIXY.US,D,20110701,000000,362480,364400,348320,350800,48.1,0
+VIXY.US,D,20110705,000000,350160,354240,347200,352320,28.55,0
+VIXY.US,D,20110706,000000,356960,363440,353840,357760,21.4,0
+VIXY.US,D,20110707,000000,345680,348880,344240,348000,23.8,0
+VIXY.US,D,20110708,000000,361120,361120,351840,351840,46.65,0
+VIXY.US,D,20110711,000000,369760,382720,365680,381120,63.5,0
+VIXY.US,D,20110712,000000,389360,391040,373280,390560,56,0
+VIXY.US,D,20110713,000000,382640,394640,370000,390240,63.45,0
+VIXY.US,D,20110714,000000,385280,414320,385280,404400,90.5,0
+VIXY.US,D,20110715,000000,399600,414560,394960,400320,76.45,0
+VIXY.US,D,20110718,000000,408000,416880,407600,408880,68.65,0
+VIXY.US,D,20110719,000000,400960,401360,387440,389120,57.6,0
+VIXY.US,D,20110720,000000,381360,389440,379360,381040,48.6,0
+VIXY.US,D,20110721,000000,371200,373520,360000,361520,70.3,0
+VIXY.US,D,20110722,000000,357440,364240,355200,358640,40.8,0
+VIXY.US,D,20110725,000000,370320,373040,364080,372320,63.15,0
+VIXY.US,D,20110726,000000,374240,382960,372160,380000,56.2,0
+VIXY.US,D,20110727,000000,387280,404400,386880,402480,79.3,0
+VIXY.US,D,20110728,000000,405040,414640,390880,411760,44.35,0
+VIXY.US,D,20110729,000000,424720,430880,401680,404080,140.1,0
+VIXY.US,D,20110801,000000,382400,413200,381280,387120,131.05,0
+VIXY.US,D,20110802,000000,399520,414000,390560,414000,85.05,0
+VIXY.US,D,20110803,000000,416000,435280,409040,416480,80.05,0
+VIXY.US,D,20110804,000000,432240,499040,429600,498400,132.15,0
+VIXY.US,D,20110805,000000,476560,574400,469520,523840,275.3,0
+VIXY.US,D,20110808,000000,570320,615600,551360,600560,263.4,0
+VIXY.US,D,20110809,000000,576320,622400,540000,541120,168.15,0
+VIXY.US,D,20110810,000000,562160,611360,556240,606320,61.9,0
+VIXY.US,D,20110811,000000,596240,612240,565440,581600,121.35,0
+VIXY.US,D,20110812,000000,562080,587840,555440,585760,45.9,0
+VIXY.US,D,20110815,000000,569280,576400,552640,552640,31.35,0
+VIXY.US,D,20110816,000000,566080,584640,555760,565200,92.05,0
+VIXY.US,D,20110817,000000,556720,582800,552000,576480,76.6,0
+VIXY.US,D,20110818,000000,630480,710880,629440,695680,105.9,0
+VIXY.US,D,20110819,000000,740480,740800,687600,730800,96.5,0
+VIXY.US,D,20110822,000000,689920,761920,688480,753040,61.6,0
+VIXY.US,D,20110823,000000,752320,767600,713600,717040,20.05,0
+VIXY.US,D,20110824,000000,719040,723200,681920,702480,25.8,0
+VIXY.US,D,20110825,000000,683200,734080,674400,716960,80.05,0
+VIXY.US,D,20110826,000000,741920,755680,692640,704880,29.85,0
+VIXY.US,D,20110829,000000,678880,680400,660560,660560,34,0
+VIXY.US,D,20110830,000000,671920,685440,658880,668480,34.25,0
+VIXY.US,D,20110831,000000,661600,676720,648560,669680,52.15,0
+VIXY.US,D,20110901,000000,669920,678560,647680,678160,14.25,0
+VIXY.US,D,20110902,000000,711040,718640,700800,713440,15.3,0
+VIXY.US,D,20110906,000000,776400,777120,733040,733440,34.5,0
+VIXY.US,D,20110907,000000,710880,719200,704320,706800,25.45,0
+VIXY.US,D,20110908,000000,717760,723520,694560,718320,27.9,0
+VIXY.US,D,20110909,000000,740480,796000,736240,786720,26.7,0
+VIXY.US,D,20110912,000000,821280,842080,791840,794400,29.65,0
+VIXY.US,D,20110913,000000,786960,810320,783520,785760,36.5,0
+VIXY.US,D,20110914,000000,775440,804640,747360,765040,23.6,0
+VIXY.US,D,20110915,000000,748080,754720,726720,726720,14.85,0
+VIXY.US,D,20110916,000000,722720,737840,709120,712160,26.85,0
+VIXY.US,D,20110919,000000,746160,758640,728160,736240,24.05,0
+VIXY.US,D,20110920,000000,724080,738080,709440,735440,27.3,0
+VIXY.US,D,20110921,000000,730400,775360,723280,775360,72.2,0
+VIXY.US,D,20110922,000000,841200,879360,820000,853600,60.7,0
+VIXY.US,D,20110923,000000,861360,875680,843360,862400,20.05,0
+VIXY.US,D,20110926,000000,847680,878720,830720,832400,24.55,0
+VIXY.US,D,20110927,000000,794880,824720,779120,816640,69.7,0
+VIXY.US,D,20110928,000000,808160,870160,800560,868800,27.05,0
+VIXY.US,D,20110929,000000,839840,894800,831840,853600,27.15,0
+VIXY.US,D,20110930,000000,888000,917920,872000,916160,40.45,0
+VIXY.US,D,20111003,000000,934560,976480,911680,975600,66.2,0
+VIXY.US,D,20111004,000000,999360,1013920,901600,907600,84.2,0
+VIXY.US,D,20111005,000000,893920,908960,858400,861280,17.65,0
+VIXY.US,D,20111006,000000,865920,880480,845600,846880,24.2,0
+VIXY.US,D,20111007,000000,830400,876800,829760,862240,56.3,0
+VIXY.US,D,20111010,000000,826400,828000,799360,799680,23.8,0
+VIXY.US,D,20111011,000000,809440,809440,784400,790160,16.05,0
+VIXY.US,D,20111012,000000,761280,764880,722080,736800,34.25,0
+VIXY.US,D,20111013,000000,745600,766480,732960,735360,24.8,0
+VIXY.US,D,20111014,000000,703440,720000,691200,692560,19.2,0
+VIXY.US,D,20111017,000000,696000,768560,695280,765760,26.85,0
+VIXY.US,D,20111018,000000,766480,791840,711040,735520,32.05,0
+VIXY.US,D,20111019,000000,731840,800400,724320,785680,42.2,0
+VIXY.US,D,20111020,000000,790880,825520,782320,793200,29.1,0
+VIXY.US,D,20111021,000000,763680,775760,748080,749840,16.75,0
+VIXY.US,D,20111024,000000,739920,739920,702240,703920,25.4,0
+VIXY.US,D,20111025,000000,712560,755680,712560,749600,33.95,0
+VIXY.US,D,20111026,000000,720560,775040,717120,718480,24.65,0
+VIXY.US,D,20111027,000000,646320,660080,619200,624160,29.75,0
+VIXY.US,D,20111028,000000,637120,642080,615280,619040,8.95,0
+VIXY.US,D,20111031,000000,648240,685760,642720,684720,11.15,0
+VIXY.US,D,20111101,000000,789920,806800,757920,785920,24.65,0
+VIXY.US,D,20111102,000000,756720,786720,753440,761360,8.05,0
+VIXY.US,D,20111103,000000,738560,785520,721680,725520,8.55,0
+VIXY.US,D,20111104,000000,743040,765600,726080,739120,8.45,0
+VIXY.US,D,20111107,000000,741840,762000,731600,732240,15.55,0
+VIXY.US,D,20111108,000000,722400,742880,697200,698080,27,0
+VIXY.US,D,20111109,000000,749120,834000,742400,828480,53.8,0
+VIXY.US,D,20111110,000000,780240,823200,773920,777600,22,0
+VIXY.US,D,20111111,000000,746800,749760,735200,743600,25.7,0
+VIXY.US,D,20111114,000000,755360,775840,752960,762480,19.5,0
+VIXY.US,D,20111115,000000,776720,782080,745920,754560,23.6,0
+VIXY.US,D,20111116,000000,779200,796000,749440,790640,29,0
+VIXY.US,D,20111117,000000,798000,844160,790880,829840,26.1,0
+VIXY.US,D,20111118,000000,805440,828000,800640,801040,25.45,0
+VIXY.US,D,20111121,000000,843120,845360,807040,811040,26.5,0
+VIXY.US,D,20111122,000000,816160,822320,791520,792880,35.15,0
+VIXY.US,D,20111123,000000,811920,830240,806880,829680,23.9,0
+VIXY.US,D,20111125,000000,833040,843040,815520,840480,14.3,0
+VIXY.US,D,20111128,000000,782400,808080,776640,799680,19.7,0
+VIXY.US,D,20111129,000000,792560,801200,776000,783200,13.25,0
+VIXY.US,D,20111130,000000,730800,736320,711120,713680,20.4,0
+VIXY.US,D,20111201,000000,715680,718480,692400,696640,15.3,0
+VIXY.US,D,20111202,000000,678080,696960,666080,696640,15.1,0
+VIXY.US,D,20111205,000000,666240,701840,665920,694480,15.05,0
+VIXY.US,D,20111206,000000,694800,698880,683200,692080,6.3,0
+VIXY.US,D,20111207,000000,701280,728960,700800,711760,14.3,0
+VIXY.US,D,20111208,000000,734480,751280,727040,744960,14.55,0
+VIXY.US,D,20111209,000000,735680,736800,692960,693120,48.9,0
+VIXY.US,D,20111212,000000,708640,722720,696560,696560,19.95,0
+VIXY.US,D,20111213,000000,682400,706960,667680,692960,27,0
+VIXY.US,D,20111214,000000,693760,710400,683760,695600,21.5,0
+VIXY.US,D,20111215,000000,668640,677760,660000,667840,11.05,0
+VIXY.US,D,20111216,000000,646240,673280,645600,664960,24.05,0
+VIXY.US,D,20111219,000000,656800,663200,644240,658560,15.95,0
+VIXY.US,D,20111220,000000,628480,628640,616000,617840,22.35,0
+VIXY.US,D,20111221,000000,610400,620000,575520,575920,22.1,0
+VIXY.US,D,20111222,000000,562560,583600,552000,577760,16.4,0
+VIXY.US,D,20111223,000000,574000,596240,568640,591760,10.3,0
+VIXY.US,D,20111227,000000,588720,590320,580320,586560,7.8,0
+VIXY.US,D,20111228,000000,583680,613360,583680,611760,11.6,0
+VIXY.US,D,20111229,000000,606640,606640,594960,596800,6.8,0
+VIXY.US,D,20111230,000000,595600,606400,593440,605920,6.2,0
+VIXY.US,D,20120103,000000,577360,581120,569360,573920,7.7,0
+VIXY.US,D,20120104,000000,580560,587760,562640,562640,7.45,0
+VIXY.US,D,20120105,000000,570720,576400,549440,550080,8.6,0
+VIXY.US,D,20120106,000000,546720,556640,536000,541760,11.65,0
+VIXY.US,D,20120109,000000,536640,540640,530080,533440,5.2,0
+VIXY.US,D,20120110,000000,516960,525200,511840,522720,14.25,0
+VIXY.US,D,20120111,000000,527520,532480,525600,531280,6.85,0
+VIXY.US,D,20120112,000000,528000,547360,522800,523520,11.65,0
+VIXY.US,D,20120113,000000,535040,553440,535040,537360,19.7,0
+VIXY.US,D,20120117,000000,519840,536240,511440,532960,19.3,0
+VIXY.US,D,20120118,000000,530400,535840,512160,513600,11.1,0
+VIXY.US,D,20120119,000000,505760,511440,498560,499760,16.05,0
+VIXY.US,D,20120120,000000,500960,504160,483120,484400,11.5,0
+VIXY.US,D,20120123,000000,484320,486640,468800,472160,22.85,0
+VIXY.US,D,20120124,000000,483680,485600,468960,474400,11.85,0
+VIXY.US,D,20120125,000000,474400,480160,451920,453760,25.6,0
+VIXY.US,D,20120126,000000,444320,460240,442880,454080,8.75,0
+VIXY.US,D,20120127,000000,461120,461280,442560,444400,9.15,0
+VIXY.US,D,20120130,000000,460480,463520,452480,457440,10.6,0
+VIXY.US,D,20120131,000000,448880,462160,445440,457600,10.15,0
+VIXY.US,D,20120201,000000,447440,450960,438960,445440,12.1,0
+VIXY.US,D,20120202,000000,437920,439840,431360,431360,15.55,0
+VIXY.US,D,20120203,000000,414160,418240,408400,408400,35.2,0
+VIXY.US,D,20120206,000000,412160,412720,403840,403840,14.45,0
+VIXY.US,D,20120207,000000,405600,412800,403920,407440,16.45,0
+VIXY.US,D,20120208,000000,406720,418400,405280,416800,10.65,0
+VIXY.US,D,20120209,000000,418800,437600,416000,437200,19,0
+VIXY.US,D,20120210,000000,460800,501760,455920,474640,48.05,0
+VIXY.US,D,20120213,000000,448320,454720,437920,437920,24.1,0
+VIXY.US,D,20120214,000000,444720,478960,444320,451520,29,0
+VIXY.US,D,20120215,000000,455120,480160,454960,477360,79.7,0
+VIXY.US,D,20120216,000000,487920,496080,456800,459440,81.65,0
+VIXY.US,D,20120217,000000,451040,464000,446640,452160,36.75,0
+VIXY.US,D,20120221,000000,447040,458720,445600,451840,37.45,0
+VIXY.US,D,20120222,000000,454880,456160,438080,439440,54.7,0
+VIXY.US,D,20120223,000000,440000,443760,408000,411360,51.15,0
+VIXY.US,D,20120224,000000,405440,428640,402400,425840,56.6,0
+VIXY.US,D,20120227,000000,441600,443200,416560,430560,33.9,0
+VIXY.US,D,20120228,000000,434560,436080,423520,425360,30.1,0
+VIXY.US,D,20120229,000000,418160,428000,409760,419680,32.75,0
+VIXY.US,D,20120301,000000,414560,417200,407360,410480,25.35,0
+VIXY.US,D,20120302,000000,410160,416400,407120,413360,18.25,0
+VIXY.US,D,20120305,000000,415840,419840,409440,412000,28.8,0
+VIXY.US,D,20120306,000000,438640,447280,429600,443600,73.2,0
+VIXY.US,D,20120307,000000,437520,440160,420560,422160,17.45,0
+VIXY.US,D,20120308,000000,410720,412960,402400,405440,43.25,0
+VIXY.US,D,20120309,000000,399120,399920,388880,396640,52.5,0
+VIXY.US,D,20120312,000000,392000,392480,377440,378480,47.3,0
+VIXY.US,D,20120313,000000,367520,370800,358720,361760,70.4,0
+VIXY.US,D,20120314,000000,359040,382640,358000,372960,52.65,0
+VIXY.US,D,20120315,000000,377120,380240,367040,367040,48.85,0
+VIXY.US,D,20120316,000000,365360,371200,363840,366320,38.15,0
+VIXY.US,D,20120319,000000,364640,365760,342000,345040,97.25,0
+VIXY.US,D,20120320,000000,352720,355600,328320,328720,59.5,0
+VIXY.US,D,20120321,000000,322000,326160,308560,312560,72.15,0
+VIXY.US,D,20120322,000000,326400,332000,312800,315840,46.9,0
+VIXY.US,D,20120323,000000,314400,319360,292800,293920,54.85,0
+VIXY.US,D,20120326,000000,283200,283200,265200,267360,80.55,0
+VIXY.US,D,20120327,000000,271440,293600,269680,292800,44.45,0
+VIXY.US,D,20120328,000000,293120,320720,288400,295280,70.65,0
+VIXY.US,D,20120329,000000,313440,313440,290880,294160,60.1,0
+VIXY.US,D,20120330,000000,281760,293680,281280,286160,38.5,0
+VIXY.US,D,20120402,000000,288000,288800,275840,286080,30.65,0
+VIXY.US,D,20120403,000000,285040,299360,282640,291040,32.9,0
+VIXY.US,D,20120404,000000,305520,312640,295440,298160,51,0
+VIXY.US,D,20120405,000000,304960,306480,296560,303600,20.05,0
+VIXY.US,D,20120409,000000,322880,323200,311200,323120,32.05,0
+VIXY.US,D,20120410,000000,325440,350000,320720,349440,74.55,0
+VIXY.US,D,20120411,000000,331680,342800,327840,340720,67.2,0
+VIXY.US,D,20120412,000000,336240,338000,310080,311360,56.9,0
+VIXY.US,D,20120413,000000,310240,329040,310240,328800,53.1,0
+VIXY.US,D,20120416,000000,317040,333440,313840,323200,51.55,0
+VIXY.US,D,20120417,000000,311680,312880,301440,305520,52.2,0
+VIXY.US,D,20120418,000000,308240,313600,301760,310400,50.6,0
+VIXY.US,D,20120419,000000,308960,321520,302400,312880,83,0
+VIXY.US,D,20120420,000000,305760,305920,298960,302560,64.95,0
+VIXY.US,D,20120423,000000,317120,323840,310640,312400,70.7,0
+VIXY.US,D,20120424,000000,311280,312400,304800,304880,43,0
+VIXY.US,D,20120425,000000,292560,294960,285200,285920,58.05,0
+VIXY.US,D,20120426,000000,286720,287520,273360,275840,64.6,0
+VIXY.US,D,20120427,000000,275040,280640,272960,275440,42.35,0
+VIXY.US,D,20120430,000000,279040,283120,277040,281680,64,0
+VIXY.US,D,20120501,000000,281040,281440,269360,272880,52.25,0
+VIXY.US,D,20120502,000000,278880,281440,272560,275360,40.2,0
+VIXY.US,D,20120503,000000,273200,284800,271200,281200,32.9,0
+VIXY.US,D,20120504,000000,284080,297600,283440,293520,89.9,0
+VIXY.US,D,20120507,000000,300560,301280,285520,288880,54.7,0
+VIXY.US,D,20120508,000000,294720,310080,290160,291680,104.85,0
+VIXY.US,D,20120509,000000,305680,311840,293520,302960,145.2,0
+VIXY.US,D,20120510,000000,294000,297760,289680,293440,77.45,0
+VIXY.US,D,20120511,000000,300880,301200,288160,297520,53.2,0
+VIXY.US,D,20120514,000000,310080,315360,306080,314720,124.6,0
+VIXY.US,D,20120515,000000,315840,331600,309920,330880,99.45,0
+VIXY.US,D,20120516,000000,325600,343200,320000,341680,118.35,0
+VIXY.US,D,20120517,000000,339600,358480,335120,358480,104.7,0
+VIXY.US,D,20120518,000000,356000,388480,353840,380960,233.1,0
+VIXY.US,D,20120521,000000,379760,384720,338560,339440,184.6,0
+VIXY.US,D,20120522,000000,335120,362640,320240,351120,101.85,0
+VIXY.US,D,20120523,000000,360960,372000,342160,345520,192.15,0
+VIXY.US,D,20120524,000000,342320,361680,341120,348320,99.2,0
+VIXY.US,D,20120525,000000,348240,349920,343040,344640,71.65,0
+VIXY.US,D,20120529,000000,334000,340800,326800,328320,88.8,0
+VIXY.US,D,20120530,000000,337200,350480,337200,350480,143.9,0
+VIXY.US,D,20120531,000000,353200,371600,343520,355520,145.2,0
+VIXY.US,D,20120601,000000,382400,386640,371760,385680,139.55,0
+VIXY.US,D,20120604,000000,377680,390640,368960,369280,125.4,0
+VIXY.US,D,20120605,000000,373360,374000,358960,361120,79.35,0
+VIXY.US,D,20120606,000000,351120,353360,334800,335120,82.9,0
+VIXY.US,D,20120607,000000,319920,333520,318000,331440,143.6,0
+VIXY.US,D,20120608,000000,333520,335200,313280,313440,66.45,0
+VIXY.US,D,20120611,000000,301920,340640,300240,339360,117.55,0
+VIXY.US,D,20120612,000000,337360,348960,331840,333920,132.05,0
+VIXY.US,D,20120613,000000,342240,356400,333120,350880,117.4,0
+VIXY.US,D,20120614,000000,348240,353760,328880,328880,125.85,0
+VIXY.US,D,20120615,000000,326240,330560,310720,315120,92.55,0
+VIXY.US,D,20120618,000000,312960,316320,287680,288320,191.85,0
+VIXY.US,D,20120619,000000,277760,286400,276320,282000,125.3,0
+VIXY.US,D,20120620,000000,282160,293040,270240,270240,188.25,0
+VIXY.US,D,20120621,000000,270960,301360,267760,300960,175.7,0
+VIXY.US,D,20120622,000000,290240,295040,268320,269920,147.45,0
+VIXY.US,D,20120625,000000,289120,295760,287200,292560,52.7,0
+VIXY.US,D,20120626,000000,284000,295520,280080,283920,118.05,0
+VIXY.US,D,20120627,000000,279600,286400,275920,285760,73.35,0
+VIXY.US,D,20120628,000000,289200,294480,276560,276640,98.5,0
+VIXY.US,D,20120629,000000,261200,264880,256960,258560,117.25,0
+VIXY.US,D,20120702,000000,253200,256400,240800,241760,72.8,0
+VIXY.US,D,20120703,000000,240000,240400,232800,236400,59.25,0
+VIXY.US,D,20120705,000000,238000,247120,238000,244880,67.1,0
+VIXY.US,D,20120706,000000,252000,252160,241840,242320,49.15,0
+VIXY.US,D,20120709,000000,241040,246400,237680,239920,41.45,0
+VIXY.US,D,20120710,000000,236400,251120,232960,247040,66.55,0
+VIXY.US,D,20120711,000000,246400,250320,236720,238640,60.4,0
+VIXY.US,D,20120712,000000,244560,250000,235440,241040,63.45,0
+VIXY.US,D,20120713,000000,237840,237840,226800,227120,84,0
+VIXY.US,D,20120716,000000,226480,229440,222000,224720,51.8,0
+VIXY.US,D,20120717,000000,220880,227040,214640,216240,73.95,0
+VIXY.US,D,20120718,000000,217200,219840,212720,218640,50.95,0
+VIXY.US,D,20120719,000000,216720,222000,213200,213200,56.65,0
+VIXY.US,D,20120720,000000,219840,226880,216880,224800,107.05,0
+VIXY.US,D,20120723,000000,242640,250240,235200,239040,163.7,0
+VIXY.US,D,20120724,000000,239360,256720,239040,249280,153.8,0
+VIXY.US,D,20120725,000000,247840,256960,242080,246400,131.6,0
+VIXY.US,D,20120726,000000,231120,236000,226720,227680,150.9,0
+VIXY.US,D,20120727,000000,217840,223760,216800,221280,114.9,0
+VIXY.US,D,20120730,000000,219440,226160,216720,225440,136.95,0
+VIXY.US,D,20120731,000000,230000,232640,225520,232160,114.5,0
+VIXY.US,D,20120801,000000,227920,232400,224240,227040,128.6,0
+VIXY.US,D,20120802,000000,232320,235040,222000,222160,158.95,0
+VIXY.US,D,20120803,000000,213360,214880,206640,206960,152.05,0
+VIXY.US,D,20120806,000000,203680,204960,199360,202320,146,0
+VIXY.US,D,20120807,000000,198880,207920,197760,207600,77.35,0
+VIXY.US,D,20120808,000000,207120,208320,198560,199200,78.25,0
+VIXY.US,D,20120809,000000,200320,202400,195840,198240,67.35,0
+VIXY.US,D,20120810,000000,200240,201200,194240,194480,75.25,0
+VIXY.US,D,20120813,000000,194880,195600,189280,189280,117.4,0
+VIXY.US,D,20120814,000000,190400,200160,189600,200000,132.45,0
+VIXY.US,D,20120815,000000,200160,201200,195200,199760,110.9,0
+VIXY.US,D,20120816,000000,199040,202720,195680,195680,141.45,0
+VIXY.US,D,20120817,000000,194000,196720,188800,190240,162.55,0
+VIXY.US,D,20120820,000000,191920,195200,189920,190560,75.25,0
+VIXY.US,D,20120821,000000,187920,197280,187280,195600,200.05,0
+VIXY.US,D,20120822,000000,198880,201120,194800,196880,85,0
+VIXY.US,D,20120823,000000,198240,203680,197520,200960,107.4,0
+VIXY.US,D,20120824,000000,203760,203920,191280,192960,115.7,0
+VIXY.US,D,20120827,000000,191280,194800,189680,194560,110.5,0
+VIXY.US,D,20120828,000000,197120,198400,194320,198080,105.75,0
+VIXY.US,D,20120829,000000,197200,199040,193440,198800,85.85,0
+VIXY.US,D,20120830,000000,202880,204880,200400,203120,77.05,0
+VIXY.US,D,20120831,000000,199200,204000,194800,196320,146.15,0
+VIXY.US,D,20120904,000000,196800,200080,194080,194720,104.2,0
+VIXY.US,D,20120905,000000,193920,194640,188240,189440,99.85,0
+VIXY.US,D,20120906,000000,184960,185120,169680,169920,223.55,0
+VIXY.US,D,20120907,000000,166480,166880,159600,160160,105.8,0
+VIXY.US,D,20120910,000000,162560,169520,157360,169040,198.5,0
+VIXY.US,D,20120911,000000,168400,170480,163840,168000,123.25,0
+VIXY.US,D,20120912,000000,164320,168480,162000,163280,103.1,0
+VIXY.US,D,20120913,000000,163200,165920,150000,151360,201,0
+VIXY.US,D,20120914,000000,148160,157280,145600,155920,194.1,0
+VIXY.US,D,20120917,000000,159040,159120,154960,155040,173.75,0
+VIXY.US,D,20120918,000000,156000,157680,150560,151280,234.65,0
+VIXY.US,D,20120919,000000,148240,151600,147840,150880,119.95,0
+VIXY.US,D,20120920,000000,152000,154640,149120,149280,143.85,0
+VIXY.US,D,20120921,000000,149280,150720,146240,148400,118.3,0
+VIXY.US,D,20120924,000000,149920,150640,144960,146320,113.95,0
+VIXY.US,D,20120925,000000,144800,157760,144640,157520,161.45,0
+VIXY.US,D,20120926,000000,160400,166960,158160,163760,183.65,0
+VIXY.US,D,20120927,000000,158240,160800,148480,149040,158.35,0
+VIXY.US,D,20120928,000000,152400,154800,148720,153760,88.45,0
+VIXY.US,D,20121001,000000,149840,156000,145760,154960,89.45,0
+VIXY.US,D,20121002,000000,152800,157200,151680,151760,74.95,0
+VIXY.US,D,20121003,000000,152320,155600,149440,151120,49.5,0
+VIXY.US,D,20121004,000000,150080,150960,147520,147520,83.45,0
+VIXY.US,D,20121005,000000,143040,147440,141280,145520,143.95,0
+VIXY.US,D,20121008,000000,147600,148800,145920,147120,64.8,0
+VIXY.US,D,20121009,000000,147600,154480,146880,153680,97.85,0
+VIXY.US,D,20121010,000000,152160,155360,151040,151760,81.5,0
+VIXY.US,D,20121011,000000,149680,150960,147840,149760,68.4,0
+VIXY.US,D,20121012,000000,147520,152240,146000,151360,102.05,0
+VIXY.US,D,20121015,000000,150160,152960,145600,145840,105.4,0
+VIXY.US,D,20121016,000000,143520,144640,142000,142560,159.65,0
+VIXY.US,D,20121017,000000,142240,144080,139920,140960,115.05,0
+VIXY.US,D,20121018,000000,141680,142560,138640,140480,110.7,0
+VIXY.US,D,20121019,000000,141760,151120,141600,149440,193.5,0
+VIXY.US,D,20121022,000000,148960,153600,147520,147680,117.6,0
+VIXY.US,D,20121023,000000,155760,161120,155040,159200,172.9,0
+VIXY.US,D,20121024,000000,156720,161120,156400,160080,109.15,0
+VIXY.US,D,20121025,000000,154480,159600,153760,155840,153.35,0
+VIXY.US,D,20121026,000000,155680,159520,152960,155360,130.2,0
+VIXY.US,D,20121031,000000,152000,159760,151840,158000,105.9,0
+VIXY.US,D,20121101,000000,156720,157040,145360,145440,143.75,0
+VIXY.US,D,20121102,000000,143520,149840,143040,149440,148.2,0
+VIXY.US,D,20121105,000000,151120,155600,150320,151920,94.75,0
+VIXY.US,D,20121106,000000,150880,152160,144720,146640,103.3,0
+VIXY.US,D,20121107,000000,150080,160000,148880,158160,340.35,0
+VIXY.US,D,20121108,000000,157440,160000,153920,159200,134.6,0
+VIXY.US,D,20121109,000000,160960,160960,154000,159040,120.7,0
+VIXY.US,D,20121112,000000,157200,157280,148240,149040,85.2,0
+VIXY.US,D,20121113,000000,152240,153120,145280,149120,116.9,0
+VIXY.US,D,20121114,000000,145040,156480,144400,154080,133.35,0
+VIXY.US,D,20121115,000000,154160,160400,151280,155440,143.75,0
+VIXY.US,D,20121116,000000,153840,159280,148080,148640,118.95,0
+VIXY.US,D,20121119,000000,143120,143120,135440,135680,180.15,0
+VIXY.US,D,20121120,000000,133680,136160,132720,132960,129.35,0
+VIXY.US,D,20121121,000000,132400,135120,130480,134000,61.55,0
+VIXY.US,D,20121123,000000,130560,131840,128160,128160,43.35,0
+VIXY.US,D,20121126,000000,130480,131200,126960,126960,104.2,0
+VIXY.US,D,20121127,000000,126160,130160,125120,129600,94,0
+VIXY.US,D,20121128,000000,131920,134480,125760,125920,117.25,0
+VIXY.US,D,20121129,000000,124000,127120,123680,124160,84.4,0
+VIXY.US,D,20121130,000000,123200,127760,123200,126400,100.25,0
+VIXY.US,D,20121203,000000,123200,129440,123200,129280,59.25,0
+VIXY.US,D,20121204,000000,130000,133280,128240,131520,86.85,0
+VIXY.US,D,20121205,000000,131200,134400,128560,129120,79.35,0
+VIXY.US,D,20121206,000000,129200,131760,128720,130640,71.95,0
+VIXY.US,D,20121207,000000,128480,131360,125840,126000,63.75,0
+VIXY.US,D,20121210,000000,127200,128800,126480,127840,104.95,0
+VIXY.US,D,20121211,000000,126320,126800,123440,123440,122.5,0
+VIXY.US,D,20121212,000000,123120,126880,122320,126720,81.9,0
+VIXY.US,D,20121213,000000,126240,130960,125680,129040,113.9,0
+VIXY.US,D,20121214,000000,129600,131440,128880,129840,83.9,0
+VIXY.US,D,20121217,000000,130240,130480,125200,125200,99.45,0
+VIXY.US,D,20121218,000000,123040,123840,119600,120640,150.65,0
+VIXY.US,D,20121219,000000,120400,127600,120320,127360,137.6,0
+VIXY.US,D,20121220,000000,127120,131360,126160,130560,160.7,0
+VIXY.US,D,20121221,000000,141040,141600,137040,139120,175.35,0
+VIXY.US,D,20121224,000000,136880,138480,136240,136800,50.1,0
+VIXY.US,D,20121226,000000,138960,144480,138720,144400,89.55,0
+VIXY.US,D,20121227,000000,144000,153440,142560,144480,146.35,0
+VIXY.US,D,20121228,000000,148880,152560,145520,151840,104,0
+VIXY.US,D,20121231,000000,156000,157520,134560,136080,293.6,0
+VIXY.US,D,20130102,000000,122720,126560,119440,119680,261.25,0
+VIXY.US,D,20130103,000000,121040,122320,118400,120720,93.15,0
+VIXY.US,D,20130104,000000,120240,120880,117600,118080,131.8,0
+VIXY.US,D,20130107,000000,119440,120400,117440,117920,106.45,0
+VIXY.US,D,20130108,000000,117360,119360,116160,116560,116.95,0
+VIXY.US,D,20130109,000000,114720,117920,114400,116800,133.45,0
+VIXY.US,D,20130110,000000,114640,116320,113840,114000,118.4,0
+VIXY.US,D,20130111,000000,114320,115600,113440,113440,62.3,0
+VIXY.US,D,20130114,000000,113360,114160,111120,111680,112.85,0
+VIXY.US,D,20130115,000000,113040,113440,110640,111520,107.2,0
+VIXY.US,D,20130116,000000,110800,111280,108160,109120,147.4,0
+VIXY.US,D,20130117,000000,107920,109840,107440,109840,105.95,0
+VIXY.US,D,20130118,000000,108800,109440,102400,103040,254,0
+VIXY.US,D,20130122,000000,102720,104800,99440,99680,133.05,0
+VIXY.US,D,20130123,000000,99840,100160,96640,97120,153.25,0
+VIXY.US,D,20130124,000000,97760,103360,96320,97680,242.15,0
+VIXY.US,D,20130125,000000,98000,100240,96800,98480,153.9,0
+VIXY.US,D,20130128,000000,98240,102320,98000,101120,120.85,0
+VIXY.US,D,20130129,000000,102400,103200,97360,98000,156,0
+VIXY.US,D,20130130,000000,100480,104400,99200,104320,184.05,0
+VIXY.US,D,20130131,000000,104880,105600,102240,104560,125.5,0
+VIXY.US,D,20130201,000000,100480,100480,97920,99200,226.9,0
+VIXY.US,D,20130204,000000,102160,106000,101040,106000,166.35,0
+VIXY.US,D,20130205,000000,103680,104080,99680,101760,164.3,0
+VIXY.US,D,20130206,000000,103760,104000,100880,100960,148.65,0
+VIXY.US,D,20130207,000000,99840,104720,99520,100640,265.4,0
+VIXY.US,D,20130208,000000,100000,100080,98320,98800,192.5,0
+VIXY.US,D,20130211,000000,98320,99200,96640,96880,171,0
+VIXY.US,D,20130212,000000,96800,97520,95280,95920,105.45,0
+VIXY.US,D,20130213,000000,95680,98080,94800,96560,145.65,0
+VIXY.US,D,20130214,000000,97200,97680,94480,95040,174.55,0
+VIXY.US,D,20130215,000000,94160,96560,93760,94160,157.05,0
+VIXY.US,D,20130219,000000,93600,93600,90000,90240,196.35,0
+VIXY.US,D,20130220,000000,90560,98560,90480,98240,360.7,0
+VIXY.US,D,20130221,000000,98160,103440,98160,99840,373.5,0
+VIXY.US,D,20130222,000000,97520,99520,96400,96560,144.05,0
+VIXY.US,D,20130225,000000,93200,110880,92000,109840,519.45,0
+VIXY.US,D,20130226,000000,108640,115200,105520,107360,609.75,0
+VIXY.US,D,20130227,000000,107840,108960,98160,100000,404.8,0
+VIXY.US,D,20130228,000000,99760,103040,98080,103040,357.55,0
+VIXY.US,D,20130301,000000,107600,110240,102880,104640,365.35,0
+VIXY.US,D,20130304,000000,106160,106640,99040,99040,214.3,0
+VIXY.US,D,20130305,000000,95920,96960,95200,96000,296.95,0
+VIXY.US,D,20130306,000000,94720,98240,94640,96400,235.35,0
+VIXY.US,D,20130307,000000,96080,96720,94320,94400,179.15,0
+VIXY.US,D,20130308,000000,92640,95840,92480,93120,220.7,0
+VIXY.US,D,20130311,000000,93120,93440,89120,89200,246.45,0
+VIXY.US,D,20130312,000000,89440,93360,88800,90560,345.55,0
+VIXY.US,D,20130313,000000,90400,92080,89520,90080,253.8,0
+VIXY.US,D,20130314,000000,88960,89920,88080,88320,252.85,0
+VIXY.US,D,20130315,000000,88800,90400,87920,88400,340.55,0
+VIXY.US,D,20130318,000000,94000,94160,89040,92960,445.8,0
+VIXY.US,D,20130319,000000,90880,97840,90560,93040,554.35,0
+VIXY.US,D,20130320,000000,89680,90720,87360,88000,460.25,0
+VIXY.US,D,20130321,000000,90240,91760,88160,90560,567,0
+VIXY.US,D,20130322,000000,89040,91600,88640,90320,173.35,0
+VIXY.US,D,20130325,000000,87920,91680,86720,89040,389.35,0
+VIXY.US,D,20130326,000000,87680,88640,86320,86640,214.8,0
+VIXY.US,D,20130327,000000,88800,89520,86880,87520,221.05,0
+VIXY.US,D,20130328,000000,87280,88000,86880,87200,159.2,0
+VIXY.US,D,20130401,000000,86800,88480,86480,87520,194.8,0
+VIXY.US,D,20130402,000000,86240,86480,84720,84880,200.5,0
+VIXY.US,D,20130403,000000,84720,88720,84240,87840,316.05,0
+VIXY.US,D,20130404,000000,87760,90000,86320,86320,252,0
+VIXY.US,D,20130405,000000,91200,91680,86640,86640,392.45,0
+VIXY.US,D,20130408,000000,85920,87200,84240,84240,235.9,0
+VIXY.US,D,20130409,000000,83520,84960,82320,83040,222.95,0
+VIXY.US,D,20130410,000000,82320,82560,80720,80960,276.35,0
+VIXY.US,D,20130411,000000,80560,81280,79200,80720,298.65,0
+VIXY.US,D,20130412,000000,81760,82480,79040,79280,249.1,0
+VIXY.US,D,20130415,000000,79680,91520,78640,88480,863.05,0
+VIXY.US,D,20130416,000000,84800,86240,81440,81680,423.75,0
+VIXY.US,D,20130417,000000,84800,93920,84720,91200,1087.1,0
+VIXY.US,D,20130418,000000,90800,97200,90720,95040,499.55,0
+VIXY.US,D,20130419,000000,93760,94240,87520,88240,325.2,0
+VIXY.US,D,20130422,000000,88800,90800,85280,86400,249.05,0
+VIXY.US,D,20130423,000000,83520,89520,81520,81920,416.05,0
+VIXY.US,D,20130424,000000,82000,82960,81040,82160,233.7,0
+VIXY.US,D,20130425,000000,81360,83600,81040,83040,147.25,0
+VIXY.US,D,20130426,000000,84000,85040,82800,83040,180.05,0
+VIXY.US,D,20130429,000000,81840,83280,81200,82640,144.95,0
+VIXY.US,D,20130430,000000,82640,83920,81600,81760,165.65,0
+VIXY.US,D,20130501,000000,82480,85360,82400,85360,240.9,0
+VIXY.US,D,20130502,000000,83760,84080,82080,82480,216.15,0
+VIXY.US,D,20130503,000000,80400,81280,80240,80560,199.35,0
+VIXY.US,D,20130506,000000,80560,80640,78800,79200,151.9,0
+VIXY.US,D,20130507,000000,78080,79680,77840,78480,308.85,0
+VIXY.US,D,20130508,000000,79360,80640,78640,79120,111.6,0
+VIXY.US,D,20130509,000000,79840,82160,79440,80560,227.35,0
+VIXY.US,D,20130510,000000,81040,82000,79600,79680,238.6,0
+VIXY.US,D,20130513,000000,79840,80560,78960,79200,213.15,0
+VIXY.US,D,20130514,000000,78800,79600,78240,78480,218.1,0
+VIXY.US,D,20130515,000000,79440,80000,78560,79120,213.65,0
+VIXY.US,D,20130516,000000,79840,80720,78880,79920,269.7,0
+VIXY.US,D,20130517,000000,79520,79680,77600,77760,310.9,0
+VIXY.US,D,20130520,000000,78960,78960,77680,78960,183.15,0
+VIXY.US,D,20130521,000000,78480,80080,78240,79680,222.25,0
+VIXY.US,D,20130522,000000,78880,81760,78400,80400,402.65,0
+VIXY.US,D,20130523,000000,84320,84400,80480,81040,474.5,0
+VIXY.US,D,20130524,000000,82080,82640,80720,80960,227.1,0
+VIXY.US,D,20130528,000000,78640,80000,78080,78800,247.45,0
+VIXY.US,D,20130529,000000,80160,81840,79440,80080,391.2,0
+VIXY.US,D,20130530,000000,80160,81120,79200,79920,354.05,0
+VIXY.US,D,20130531,000000,80800,82800,79840,82640,325.4,0
+VIXY.US,D,20130603,000000,82560,87040,82400,82400,538.35,0
+VIXY.US,D,20130604,000000,82960,86080,82400,83520,293.2,0
+VIXY.US,D,20130605,000000,84960,87440,84320,86960,382.85,0
+VIXY.US,D,20130606,000000,87840,91840,86000,86080,362.95,0
+VIXY.US,D,20130607,000000,83600,84800,81920,82080,358.2,0
+VIXY.US,D,20130610,000000,81008,82496,80752,81216,428.3,0
+VIXY.US,D,20130611,000000,84560,87040,83008,86352,760.55,0
+VIXY.US,D,20130612,000000,84576,92560,84416,91536,664.8,0
+VIXY.US,D,20130613,000000,91664,92784,86640,87120,562.3,0
+VIXY.US,D,20130614,000000,87440,89920,85568,89520,723.3,0
+VIXY.US,D,20130617,000000,87456,89552,86896,87888,321.3,0
+VIXY.US,D,20130618,000000,87440,87904,86560,86576,274.25,0
+VIXY.US,D,20130619,000000,87328,87920,82640,86576,684.25,0
+VIXY.US,D,20130620,000000,90208,99376,89776,96784,927.3,0
+VIXY.US,D,20130621,000000,93456,98544,92336,92928,1079.8,0
+VIXY.US,D,20130624,000000,97728,99840,95536,98640,887.3,0
+VIXY.US,D,20130625,000000,95392,97664,94928,95632,597.25,0
+VIXY.US,D,20130626,000000,93248,95392,93120,93360,410.9,0
+VIXY.US,D,20130627,000000,91136,91936,89616,89856,363.6,0
+VIXY.US,D,20130628,000000,91664,92224,87888,89456,541.85,0
+VIXY.US,D,20130701,000000,87904,88032,84864,86480,340.1,0
+VIXY.US,D,20130702,000000,87488,88960,85392,87680,269.25,0
+VIXY.US,D,20130703,000000,88592,88976,86176,86592,156.35,0
+VIXY.US,D,20130705,000000,84352,85776,82176,82320,260.25,0
+VIXY.US,D,20130708,000000,79840,80336,77952,78432,424.5,0
+VIXY.US,D,20130709,000000,76320,77424,76000,76768,515,0
+VIXY.US,D,20130710,000000,76800,77120,75632,76128,339.85,0
+VIXY.US,D,20130711,000000,73584,74848,73280,73920,347.6,0
+VIXY.US,D,20130712,000000,73920,75200,73552,74720,354.35,0
+VIXY.US,D,20130715,000000,73904,74544,72576,73024,317.15,0
+VIXY.US,D,20130716,000000,72880,75808,72752,75072,318.25,0
+VIXY.US,D,20130717,000000,73952,74736,72336,72384,325.05,0
+VIXY.US,D,20130718,000000,71904,72064,70368,71168,307.6,0
+VIXY.US,D,20130719,000000,71728,72528,69296,69680,260.75,0
+VIXY.US,D,20130722,000000,69232,69920,67920,68160,449.7,0
+VIXY.US,D,20130723,000000,67488,68960,66960,67872,261.95,0
+VIXY.US,D,20130724,000000,67360,69408,67280,68672,276.8,0
+VIXY.US,D,20130725,000000,69520,69536,66848,67072,229.35,0
+VIXY.US,D,20130726,000000,67680,68912,66576,66736,211.65,0
+VIXY.US,D,20130729,000000,67456,68304,66832,67568,199.95,0
+VIXY.US,D,20130730,000000,67344,68016,66192,66320,188.55,0
+VIXY.US,D,20130731,000000,66160,66224,63424,64896,309.15,0
+VIXY.US,D,20130801,000000,63152,63504,62640,62848,228.7,0
+VIXY.US,D,20130802,000000,62912,62960,61168,61216,249.85,0
+VIXY.US,D,20130805,000000,61040,61424,60320,60464,193.5,0
+VIXY.US,D,20130806,000000,60832,62768,60688,62272,249.1,0
+VIXY.US,D,20130807,000000,63360,64656,62624,63040,279.45,0
+VIXY.US,D,20130808,000000,61776,63280,61584,62048,216.05,0
+VIXY.US,D,20130809,000000,62064,63472,61504,62864,277.5,0
+VIXY.US,D,20130812,000000,64272,64304,62240,62480,165.3,0
+VIXY.US,D,20130813,000000,61968,63376,61536,61840,278.5,0
+VIXY.US,D,20130814,000000,61504,62592,61280,62528,194.25,0
+VIXY.US,D,20130815,000000,64672,65936,64352,65616,525.6,0
+VIXY.US,D,20130816,000000,65632,65776,63488,64544,426.4,0
+VIXY.US,D,20130819,000000,64896,66496,64416,66336,173.05,0
+VIXY.US,D,20130820,000000,66512,66896,63840,65504,367.4,0
+VIXY.US,D,20130821,000000,66640,67984,64144,66720,585.9,0
+VIXY.US,D,20130822,000000,65792,66000,64656,65072,301.65,0
+VIXY.US,D,20130823,000000,64368,65056,63680,63792,189.35,0
+VIXY.US,D,20130826,000000,63072,66048,62656,65904,287.15,0
+VIXY.US,D,20130827,000000,68880,71584,67872,71184,645.25,0
+VIXY.US,D,20130828,000000,71584,72544,69856,70912,558.2,0
+VIXY.US,D,20130829,000000,72048,72544,70384,72544,296.05,0
+VIXY.US,D,20130830,000000,71984,74720,71888,73360,444.05,0
+VIXY.US,D,20130903,000000,70048,72080,69760,70528,447.4,0
+VIXY.US,D,20130904,000000,70608,71088,69888,70352,305.4,0
+VIXY.US,D,20130905,000000,70224,70416,68592,68784,260.95,0
+VIXY.US,D,20130906,000000,67776,71296,67632,69376,523.45,0
+VIXY.US,D,20130909,000000,68592,68880,66416,66672,285.35,0
+VIXY.US,D,20130910,000000,64800,65216,64224,64224,352.3,0
+VIXY.US,D,20130911,000000,64624,64800,62000,62192,306.85,0
+VIXY.US,D,20130912,000000,62048,63392,61200,63296,251.45,0
+VIXY.US,D,20130913,000000,61968,63440,61776,62320,218.25,0
+VIXY.US,D,20130916,000000,60912,62128,60688,61664,331.75,0
+VIXY.US,D,20130917,000000,61488,61552,60752,61024,276.95,0
+VIXY.US,D,20130918,000000,61280,62112,58032,58752,491.05,0
+VIXY.US,D,20130919,000000,57968,59152,57728,58448,298.45,0
+VIXY.US,D,20130920,000000,58544,59520,57856,59440,283.55,0
+VIXY.US,D,20130923,000000,59392,61344,59120,60224,529.65,0
+VIXY.US,D,20130924,000000,59872,60560,58896,59952,395.1,0
+VIXY.US,D,20130925,000000,59712,60560,59088,59792,460.85,0
+VIXY.US,D,20130926,000000,58864,59552,58480,58608,322.7,0
+VIXY.US,D,20130927,000000,59568,61568,59440,61040,452.15,0
+VIXY.US,D,20130930,000000,63728,64000,61664,63120,968.25,0
+VIXY.US,D,20131001,000000,63200,63456,60976,60976,443.25,0
+VIXY.US,D,20131002,000000,62256,63424,61536,62912,470.65,0
+VIXY.US,D,20131003,000000,63392,68192,63120,65232,932.25,0
+VIXY.US,D,20131004,000000,66048,66864,64384,64656,581.35,0
+VIXY.US,D,20131007,000000,67392,69808,66576,69696,678.4,0
+VIXY.US,D,20131008,000000,69664,73808,69312,72896,1541.1,0
+VIXY.US,D,20131009,000000,72800,74800,69360,70432,1813.55,0
+VIXY.US,D,20131010,000000,67696,67760,63440,63536,1276.15,0
+VIXY.US,D,20131011,000000,63552,63776,61168,62336,862.85,0
+VIXY.US,D,20131014,000000,64672,65792,62096,62992,951.55,0
+VIXY.US,D,20131015,000000,63456,67216,62320,66832,1024.05,0
+VIXY.US,D,20131016,000000,63504,64480,59056,59056,819.05,0
+VIXY.US,D,20131017,000000,59728,59792,55792,55808,515.45,0
+VIXY.US,D,20131018,000000,54768,56176,54064,55184,593.45,0
+VIXY.US,D,20131021,000000,53872,56000,53872,55424,380.85,0
+VIXY.US,D,20131022,000000,54304,56016,54208,55760,2683.85,0
+VIXY.US,D,20131023,000000,56480,57808,56032,56080,423.95,0
+VIXY.US,D,20131024,000000,55824,56160,54944,55232,285.05,0
+VIXY.US,D,20131025,000000,55120,55920,55024,55120,251.55,0
+VIXY.US,D,20131028,000000,55344,55904,55104,55344,211.7,0
+VIXY.US,D,20131029,000000,55248,55776,54896,54912,154.9,0
+VIXY.US,D,20131030,000000,55104,56528,54928,55648,311.15,0
+VIXY.US,D,20131031,000000,55632,56000,54512,55376,260,0
+VIXY.US,D,20131101,000000,55008,55744,54592,55056,207.95,0
+VIXY.US,D,20131104,000000,54704,54976,53568,53600,212.55,0
+VIXY.US,D,20131105,000000,53952,54320,53232,53440,256.35,0
+VIXY.US,D,20131106,000000,52912,53632,52576,52624,149.65,0
+VIXY.US,D,20131107,000000,52352,54800,52336,54496,371.4,0
+VIXY.US,D,20131108,000000,53840,53952,52144,52144,360.35,0
+VIXY.US,D,20131111,000000,52192,52528,51936,51968,742.55,0
+VIXY.US,D,20131112,000000,52112,52384,51616,51936,325.45,0
+VIXY.US,D,20131113,000000,52640,52704,51520,51664,271.4,0
+VIXY.US,D,20131114,000000,51552,51760,51008,51104,438.1,0
+VIXY.US,D,20131115,000000,50704,50848,50416,50416,308.9,0
+VIXY.US,D,20131118,000000,49616,50672,49184,50448,414.1,0
+VIXY.US,D,20131119,000000,50240,51664,49936,51040,433.6,0
+VIXY.US,D,20131120,000000,51568,51664,49200,50016,713,0
+VIXY.US,D,20131121,000000,49408,49504,47952,48336,536.5,0
+VIXY.US,D,20131122,000000,48048,48320,47616,47632,257.3,0
+VIXY.US,D,20131125,000000,47168,48032,47104,47840,322.15,0
+VIXY.US,D,20131126,000000,47728,48192,47440,48032,2422,0
+VIXY.US,D,20131127,000000,47792,48240,47792,48112,205.1,0
+VIXY.US,D,20131129,000000,47904,48736,47840,48688,183.45,0
+VIXY.US,D,20131202,000000,48464,49424,48464,49088,300.65,0
+VIXY.US,D,20131203,000000,49984,51520,49600,50304,865.1,0
+VIXY.US,D,20131204,000000,51312,52000,49680,49744,1279.35,0
+VIXY.US,D,20131205,000000,49456,50608,49392,50144,364.3,0
+VIXY.US,D,20131206,000000,49008,49104,48064,48352,365.25,0
+VIXY.US,D,20131209,000000,48000,48384,47712,47952,319.35,0
+VIXY.US,D,20131210,000000,48272,48464,47920,48208,257.15,0
+VIXY.US,D,20131211,000000,48048,50672,48000,50432,584.55,0
+VIXY.US,D,20131212,000000,50224,51712,49888,50672,643.15,0
+VIXY.US,D,20131213,000000,50576,51216,50352,50768,415.85,0
+VIXY.US,D,20131216,000000,50208,51136,50000,50848,367.5,0
+VIXY.US,D,20131217,000000,51456,52160,50272,50624,443.45,0
+VIXY.US,D,20131218,000000,50160,51152,46992,47088,792.75,0
+VIXY.US,D,20131219,000000,47424,47744,46960,47600,443.35,0
+VIXY.US,D,20131220,000000,47200,47936,46976,47824,337.6,0
+VIXY.US,D,20131223,000000,47216,47408,46000,46144,377.05,0
+VIXY.US,D,20131224,000000,45408,45696,45072,45200,223.65,0
+VIXY.US,D,20131226,000000,44272,44480,44128,44384,389.3,0
+VIXY.US,D,20131227,000000,44192,45312,44192,44960,426.9,0
+VIXY.US,D,20131230,000000,45184,45936,44944,45712,342.05,0
+VIXY.US,D,20131231,000000,45168,46368,45104,45648,328.85,0
+VIXY.US,D,20140102,000000,46352,46896,46144,46576,440.2,0
+VIXY.US,D,20140103,000000,46192,46784,45680,46272,213.75,0
+VIXY.US,D,20140106,000000,45520,46176,45152,45696,272.1,0
+VIXY.US,D,20140107,000000,45216,45264,44576,44688,267.15,0
+VIXY.US,D,20140108,000000,44944,45104,44496,44768,216.85,0
+VIXY.US,D,20140109,000000,44624,45104,44464,44848,385.9,0
+VIXY.US,D,20140110,000000,44448,45008,43696,43792,403.1,0
+VIXY.US,D,20140113,000000,43888,46048,43216,45328,695.95,0
+VIXY.US,D,20140114,000000,44800,44800,43440,43488,670.15,0
+VIXY.US,D,20140115,000000,43424,44224,43328,43728,270.65,0
+VIXY.US,D,20140116,000000,43808,44416,43648,43936,271.65,0
+VIXY.US,D,20140117,000000,44096,44256,43440,43952,536.9,0
+VIXY.US,D,20140121,000000,43536,44224,43392,43424,365.95,0
+VIXY.US,D,20140122,000000,42928,43248,42656,42784,331.4,0
+VIXY.US,D,20140123,000000,43296,44992,43232,43888,678.25,0
+VIXY.US,D,20140124,000000,45216,48672,45088,47904,1076.05,0
+VIXY.US,D,20140127,000000,47760,51792,46928,48640,1395.1,0
+VIXY.US,D,20140128,000000,48656,48848,46144,46576,787.3,0
+VIXY.US,D,20140129,000000,48880,50496,47504,49728,1223.7,0
+VIXY.US,D,20140130,000000,48192,49488,47584,48944,454.3,0
+VIXY.US,D,20140131,000000,53712,53712,50848,52832,966.75,0
+VIXY.US,D,20140203,000000,53584,57232,52784,56624,3322.1,0
+VIXY.US,D,20140204,000000,55728,56688,54736,55504,4969.25,0
+VIXY.US,D,20140205,000000,56640,59056,56096,57536,862.1,0
+VIXY.US,D,20140206,000000,56880,56880,51792,51792,744.15,0
+VIXY.US,D,20140207,000000,50432,50688,47568,48720,720.45,0
+VIXY.US,D,20140210,000000,48416,49120,47696,48640,415.8,0
+VIXY.US,D,20140211,000000,47808,48256,46304,46848,514.45,0
+VIXY.US,D,20140212,000000,46224,47120,45760,45840,381.65,0
+VIXY.US,D,20140213,000000,47168,47216,45408,45456,552.75,0
+VIXY.US,D,20140214,000000,45360,45600,44400,44768,443.75,0
+VIXY.US,D,20140218,000000,44416,45408,44128,44160,260.1,0
+VIXY.US,D,20140219,000000,44816,47504,44368,47184,586.25,0
+VIXY.US,D,20140220,000000,46656,47568,45280,45424,486.3,0
+VIXY.US,D,20140221,000000,44896,46144,44592,45888,277.15,0
+VIXY.US,D,20140224,000000,45712,45792,44832,45584,404.4,0
+VIXY.US,D,20140225,000000,45472,46528,45056,45536,489.35,0
+VIXY.US,D,20140226,000000,45520,46848,45232,46128,530.45,0
+VIXY.US,D,20140227,000000,46912,47104,45856,45984,442.85,0
+VIXY.US,D,20140228,000000,46080,47696,45232,46736,528.65,0
+VIXY.US,D,20140303,000000,49664,50544,48288,49360,789.15,0
+VIXY.US,D,20140304,000000,46656,46880,46000,46224,557.65,0
+VIXY.US,D,20140305,000000,46144,46848,45824,46144,386.9,0
+VIXY.US,D,20140306,000000,45920,46480,45680,45888,424.15,0
+VIXY.US,D,20140307,000000,45552,47312,45504,46864,490.6,0
+VIXY.US,D,20140310,000000,47216,48128,46512,46640,308.2,0
+VIXY.US,D,20140311,000000,46512,47568,45952,47248,495.95,0
+VIXY.US,D,20140312,000000,48240,48608,47040,47248,527.35,0
+VIXY.US,D,20140313,000000,46576,49904,46528,49168,733.35,0
+VIXY.US,D,20140314,000000,50112,51392,49248,50560,911.4,0
+VIXY.US,D,20140317,000000,49168,49168,47920,48176,729.05,0
+VIXY.US,D,20140318,000000,47088,47376,46240,46304,636.45,0
+VIXY.US,D,20140319,000000,46416,48832,45904,47184,606.25,0
+VIXY.US,D,20140320,000000,47536,47856,46704,46912,360,0
+VIXY.US,D,20140321,000000,46336,47488,46176,47248,646.35,0
+VIXY.US,D,20140324,000000,47088,48528,46832,47344,601.35,0
+VIXY.US,D,20140325,000000,46752,47584,46608,46736,523.1,0
+VIXY.US,D,20140326,000000,46288,47568,46224,47568,856.9,0
+VIXY.US,D,20140327,000000,47472,48016,46928,46960,412.4,0
+VIXY.US,D,20140328,000000,46720,47072,46240,46432,455.95,0
+VIXY.US,D,20140331,000000,45968,46032,44944,44960,322.7,0
+VIXY.US,D,20140401,000000,44848,44848,43456,43488,394.95,0
+VIXY.US,D,20140402,000000,43536,44192,43440,43824,245.75,0
+VIXY.US,D,20140403,000000,43808,44336,43664,43760,302.55,0
+VIXY.US,D,20140404,000000,43040,45184,42944,44624,579.85,0
+VIXY.US,D,20140407,000000,45024,46272,44784,45664,549.15,0
+VIXY.US,D,20140408,000000,45456,46192,44768,44800,357.75,0
+VIXY.US,D,20140409,000000,44272,44832,43616,43680,399.15,0
+VIXY.US,D,20140410,000000,43776,46480,43680,46336,748.55,0
+VIXY.US,D,20140411,000000,46864,48368,46224,47744,666.05,0
+VIXY.US,D,20140414,000000,46800,48912,46688,47344,632.75,0
+VIXY.US,D,20140415,000000,47056,49408,46496,46784,645.35,0
+VIXY.US,D,20140416,000000,45840,46592,45072,45120,620.05,0
+VIXY.US,D,20140417,000000,45248,45520,44368,44464,581.45,0
+VIXY.US,D,20140421,000000,44448,44464,43568,43648,331.7,0
+VIXY.US,D,20140422,000000,43792,43968,43264,43552,328.4,0
+VIXY.US,D,20140423,000000,43712,44032,43552,43744,291.9,0
+VIXY.US,D,20140424,000000,43472,44528,43456,44272,333.6,0
+VIXY.US,D,20140425,000000,44704,45440,44464,44592,420.8,0
+VIXY.US,D,20140428,000000,44256,45072,43568,43600,392.3,0
+VIXY.US,D,20140429,000000,43440,43616,42816,42816,331.4,0
+VIXY.US,D,20140430,000000,43104,43280,42608,42896,363.6,0
+VIXY.US,D,20140501,000000,42992,43152,42512,42864,320.7,0
+VIXY.US,D,20140502,000000,42560,43136,42352,42688,279.05,0
+VIXY.US,D,20140505,000000,43312,43536,42160,42160,189.65,0
+VIXY.US,D,20140506,000000,42400,42624,41904,42432,318.55,0
+VIXY.US,D,20140507,000000,42288,42976,41600,41616,249.45,0
+VIXY.US,D,20140508,000000,41616,41968,40800,41760,345.6,0
+VIXY.US,D,20140509,000000,41568,42128,40784,40784,357.85,0
+VIXY.US,D,20140512,000000,40384,40432,39488,39584,371.15,0
+VIXY.US,D,20140513,000000,39536,39776,39296,39712,307.1,0
+VIXY.US,D,20140514,000000,39792,39968,39104,39504,409.05,0
+VIXY.US,D,20140515,000000,39712,40848,39584,39888,582.55,0
+VIXY.US,D,20140516,000000,39616,40048,38960,38960,250,0
+VIXY.US,D,20140519,000000,39200,39232,38448,38512,334.45,0
+VIXY.US,D,20140520,000000,38400,38944,37920,38144,586.05,0
+VIXY.US,D,20140521,000000,37856,37936,37408,37552,434.4,0
+VIXY.US,D,20140522,000000,37600,37792,37248,37568,203.7,0
+VIXY.US,D,20140523,000000,37568,37568,37152,37216,151.6,0
+VIXY.US,D,20140527,000000,36608,36736,36064,36144,457.5,0
+VIXY.US,D,20140528,000000,36144,36560,35888,36032,433.3,0
+VIXY.US,D,20140529,000000,35840,36128,35664,35840,319.7,0
+VIXY.US,D,20140530,000000,35888,36048,35776,35808,313.2,0
+VIXY.US,D,20140602,000000,35808,36160,35552,35584,228.95,0
+VIXY.US,D,20140603,000000,35776,36000,35584,35744,241.1,0
+VIXY.US,D,20140604,000000,35968,35984,35152,35376,246.15,0
+VIXY.US,D,20140605,000000,34944,35216,33968,34048,494,0
+VIXY.US,D,20140606,000000,33264,33296,32336,32336,491.15,0
+VIXY.US,D,20140609,000000,32208,32880,31904,32800,413.95,0
+VIXY.US,D,20140610,000000,32960,33152,32192,32224,252.75,0
+VIXY.US,D,20140611,000000,32816,33424,32576,32960,420.25,0
+VIXY.US,D,20140612,000000,33168,35136,33024,34528,813.3,0
+VIXY.US,D,20140613,000000,34272,34832,33568,33904,432.3,0
+VIXY.US,D,20140616,000000,34112,34464,33504,33856,299.55,0
+VIXY.US,D,20140617,000000,33760,33920,32656,32704,473.45,0
+VIXY.US,D,20140618,000000,32576,32624,30928,30992,652.05,0
+VIXY.US,D,20140619,000000,30736,31360,30496,31072,562.6,0
+VIXY.US,D,20140620,000000,31024,31552,30768,31552,550.15,0
+VIXY.US,D,20140623,000000,31344,31680,30656,30752,478.85,0
+VIXY.US,D,20140624,000000,31056,32128,30624,31856,700.55,0
+VIXY.US,D,20140625,000000,32400,32416,30656,30656,607.8,0
+VIXY.US,D,20140626,000000,30640,31840,30624,31056,527.25,0
+VIXY.US,D,20140627,000000,31392,31456,30736,30816,358.3,0
+VIXY.US,D,20140630,000000,30720,30880,30144,30448,567.2,0
+VIXY.US,D,20140701,000000,30176,30320,29376,29696,571.65,0
+VIXY.US,D,20140702,000000,29600,29616,29088,29408,354.9,0
+VIXY.US,D,20140703,000000,28864,29056,28752,28960,226.7,0
+VIXY.US,D,20140707,000000,29184,29648,29120,29552,664.65,0
+VIXY.US,D,20140708,000000,29760,30704,29728,30080,647,0
+VIXY.US,D,20140709,000000,29600,29840,29280,29440,371.5,0
+VIXY.US,D,20140710,000000,31040,31152,30048,30512,663.3,0
+VIXY.US,D,20140711,000000,30448,30672,30048,30128,426.85,0
+VIXY.US,D,20140714,000000,29488,29504,29024,29296,388.1,0
+VIXY.US,D,20140715,000000,29040,30320,28960,29808,368.85,0
+VIXY.US,D,20140716,000000,28896,29616,28800,29072,357.1,0
+VIXY.US,D,20140717,000000,29488,32592,29072,31920,1399.05,0
+VIXY.US,D,20140718,000000,30624,30864,29472,29664,739.8,0
+VIXY.US,D,20140721,000000,29984,31024,29904,30432,1020.6,0
+VIXY.US,D,20140722,000000,29664,30016,29424,29792,512.85,0
+VIXY.US,D,20140723,000000,29632,30208,29584,30064,450.7,0
+VIXY.US,D,20140724,000000,29808,30320,29728,29872,487.8,0
+VIXY.US,D,20140725,000000,30384,30912,30320,30720,782.3,0
+VIXY.US,D,20140728,000000,30608,31408,30432,30592,783.15,0
+VIXY.US,D,20140729,000000,30448,30800,30032,30480,525.25,0
+VIXY.US,D,20140730,000000,30208,31136,30144,31024,515.45,0
+VIXY.US,D,20140731,000000,31984,34032,31872,33696,1359.4,0
+VIXY.US,D,20140801,000000,33904,35984,32704,35296,1182.3,0
+VIXY.US,D,20140804,000000,34912,35392,32912,33664,1032.2,0
+VIXY.US,D,20140805,000000,34336,36576,33968,36048,1524.95,0
+VIXY.US,D,20140806,000000,36704,36768,34752,36208,1167.8,0
+VIXY.US,D,20140807,000000,35264,37616,35024,36960,1321.85,0
+VIXY.US,D,20140808,000000,37008,37456,35344,35472,998.7,0
+VIXY.US,D,20140811,000000,34736,34896,33104,34000,876.5,0
+VIXY.US,D,20140812,000000,33872,34208,33248,33744,725.45,0
+VIXY.US,D,20140813,000000,32912,33152,31712,31920,857.2,0
+VIXY.US,D,20140814,000000,31440,31568,30768,30816,692.6,0
+VIXY.US,D,20140815,000000,30192,32512,30016,30848,1376.85,0
+VIXY.US,D,20140818,000000,29840,30032,29632,29648,872.1,0
+VIXY.US,D,20140819,000000,29280,29536,29200,29344,579.7,0
+VIXY.US,D,20140820,000000,29776,30144,29440,29568,679.85,0
+VIXY.US,D,20140821,000000,29568,29984,29520,29648,450.45,0
+VIXY.US,D,20140822,000000,29552,30144,29360,29536,824.1,0
+VIXY.US,D,20140825,000000,29232,29456,29056,29216,400.05,0
+VIXY.US,D,20140826,000000,29264,29600,29184,29488,342.45,0
+VIXY.US,D,20140827,000000,29584,29936,29424,29696,434.25,0
+VIXY.US,D,20140828,000000,30608,30640,29920,30192,630.35,0
+VIXY.US,D,20140829,000000,29904,30320,29792,29984,635.7,0
+VIXY.US,D,20140902,000000,29952,30416,29840,30192,439.6,0
+VIXY.US,D,20140903,000000,29696,30160,29680,29792,637.35,0
+VIXY.US,D,20140904,000000,29600,30208,29216,29856,619.65,0
+VIXY.US,D,20140905,000000,29712,30208,29216,29280,593.45,0
+VIXY.US,D,20140908,000000,29392,29696,29216,29344,439.65,0
+VIXY.US,D,20140909,000000,29536,30288,29488,30128,614.35,0
+VIXY.US,D,20140910,000000,30192,30720,29776,29872,650.35,0
+VIXY.US,D,20140911,000000,30496,30544,29792,29840,401,0
+VIXY.US,D,20140912,000000,29936,30992,29872,30512,874.4,0
+VIXY.US,D,20140915,000000,30656,31440,30624,31280,561.55,0
+VIXY.US,D,20140916,000000,31584,31616,29648,29728,908.35,0
+VIXY.US,D,20140917,000000,29552,29840,28832,29440,1023.5,0
+VIXY.US,D,20140918,000000,29216,29360,28992,29008,435.85,0
+VIXY.US,D,20140919,000000,28736,29392,28576,29056,709.2,0
+VIXY.US,D,20140922,000000,29392,30272,29328,30016,750.75,0
+VIXY.US,D,20140923,000000,30832,31168,30224,31168,902.95,0
+VIXY.US,D,20140924,000000,30960,31264,30096,30128,647.35,0
+VIXY.US,D,20140925,000000,30464,32848,30448,32400,1856.7,0
+VIXY.US,D,20140926,000000,32176,32304,30976,31280,890.85,0
+VIXY.US,D,20140929,000000,32992,33376,32032,32848,1444.4,0
+VIXY.US,D,20140930,000000,33040,33520,32368,33248,1022.35,0
+VIXY.US,D,20141001,000000,33280,34832,33200,33968,1728.9,0
+VIXY.US,D,20141002,000000,34208,35120,33024,33600,2690.35,0
+VIXY.US,D,20141003,000000,32480,32688,31232,31568,1244.15,0
+VIXY.US,D,20141006,000000,30848,32240,30528,32080,878.95,0
+VIXY.US,D,20141007,000000,32880,34400,32784,34368,1226.4,0
+VIXY.US,D,20141008,000000,34512,34864,31376,31456,1256.35,0
+VIXY.US,D,20141009,000000,31872,34448,31696,34352,2137.2,0
+VIXY.US,D,20141010,000000,34528,38240,33824,38240,1528.15,0
+VIXY.US,D,20141013,000000,37552,42224,36912,42144,1597.35,0
+VIXY.US,D,20141014,000000,41040,43088,38880,41536,3323.75,0
+VIXY.US,D,20141015,000000,44320,47136,41712,42000,3563.55,0
+VIXY.US,D,20141016,000000,47232,47488,41952,42976,2466.6,0
+VIXY.US,D,20141017,000000,39936,42016,39312,40976,2175.3,0
+VIXY.US,D,20141020,000000,41360,41584,37888,37984,1721.9,0
+VIXY.US,D,20141021,000000,36496,36816,34912,35120,2005.55,0
+VIXY.US,D,20141022,000000,34816,38032,34400,37872,1251.1,0
+VIXY.US,D,20141023,000000,35536,36288,34672,35680,1388.2,0
+VIXY.US,D,20141024,000000,35616,37600,35056,35296,1045.4,0
+VIXY.US,D,20141027,000000,35824,36496,34640,34736,704.6,0
+VIXY.US,D,20141028,000000,34224,34256,32448,32496,833.3,0
+VIXY.US,D,20141029,000000,32544,33984,32384,32992,1118.9,0
+VIXY.US,D,20141030,000000,33680,34240,32496,33152,912.25,0
+VIXY.US,D,20141031,000000,32080,32848,32064,32288,1296.2,0
+VIXY.US,D,20141103,000000,32288,33168,32080,32816,574.75,0
+VIXY.US,D,20141104,000000,33088,33952,32512,32576,774.5,0
+VIXY.US,D,20141105,000000,32000,32768,31968,32208,782.05,0
+VIXY.US,D,20141106,000000,31984,32560,31200,31360,748.1,0
+VIXY.US,D,20141107,000000,31296,31664,30832,30912,568.3,0
+VIXY.US,D,20141110,000000,30720,30800,29488,29712,1092.05,0
+VIXY.US,D,20141111,000000,29552,30272,29424,29696,534.75,0
+VIXY.US,D,20141112,000000,30432,30448,29760,30064,747.65,0
+VIXY.US,D,20141113,000000,30224,31264,29792,30416,1089.75,0
+VIXY.US,D,20141114,000000,30544,31152,30416,30496,458.25,0
+VIXY.US,D,20141117,000000,30768,31200,30128,30416,596.4,0
+VIXY.US,D,20141118,000000,30256,30256,29536,29856,789.75,0
+VIXY.US,D,20141119,000000,30304,30880,30160,30608,502.1,0
+VIXY.US,D,20141120,000000,31200,31232,30176,30336,353.7,0
+VIXY.US,D,20141121,000000,29360,29952,29360,29712,505.25,0
+VIXY.US,D,20141124,000000,29408,29552,29024,29072,412.05,0
+VIXY.US,D,20141125,000000,28928,29280,28784,28880,372.75,0
+VIXY.US,D,20141126,000000,28912,28944,28320,28400,515,0
+VIXY.US,D,20141128,000000,28496,29232,28320,29152,390.6,0
+VIXY.US,D,20141201,000000,29728,30656,29648,30368,710.8,0
+VIXY.US,D,20141202,000000,30288,30352,28640,28640,435.75,0
+VIXY.US,D,20141203,000000,28320,28560,28096,28240,570.4,0
+VIXY.US,D,20141204,000000,28544,29072,27952,28336,584.5,0
+VIXY.US,D,20141205,000000,27792,28000,27296,27776,482.35,0
+VIXY.US,D,20141208,000000,27952,29152,27488,28784,821.85,0
+VIXY.US,D,20141209,000000,30336,30832,28944,29136,1044.9,0
+VIXY.US,D,20141210,000000,29792,32288,29648,32240,1271.45,0
+VIXY.US,D,20141211,000000,31840,34256,30496,34240,1049.95,0
+VIXY.US,D,20141212,000000,35680,36272,33936,36016,2702.75,0
+VIXY.US,D,20141215,000000,34336,36560,33488,35168,1367.2,0
+VIXY.US,D,20141216,000000,36000,36896,33168,36896,1892.45,0
+VIXY.US,D,20141217,000000,37360,37376,33008,33168,1795,0
+VIXY.US,D,20141218,000000,31472,33056,31392,32112,486.8,0
+VIXY.US,D,20141219,000000,31968,32432,31392,31824,611.9,0
+VIXY.US,D,20141222,000000,31024,31216,30304,30336,700.3,0
+VIXY.US,D,20141223,000000,30112,30928,30112,30352,288.45,0
+VIXY.US,D,20141224,000000,30032,30352,29968,30096,185.15,0
+VIXY.US,D,20141226,000000,30128,30544,29888,30368,317.55,0
+VIXY.US,D,20141229,000000,30624,30720,30112,30304,315.85,0
+VIXY.US,D,20141230,000000,30752,31248,30384,31056,491.45,0
+VIXY.US,D,20141231,000000,30944,34128,30848,33584,668.75,0
+VIXY.US,D,20150102,000000,32480,34880,32048,32976,579.45,0
+VIXY.US,D,20150105,000000,33856,35904,33744,35440,775.8,0
+VIXY.US,D,20150106,000000,35200,37472,34736,36208,1007.75,0
+VIXY.US,D,20150107,000000,35120,35888,34528,35008,629.8,0
+VIXY.US,D,20150108,000000,33632,33760,32608,32768,587.4,0
+VIXY.US,D,20150109,000000,32384,34304,32384,34048,705.1,0
+VIXY.US,D,20150112,000000,34304,36496,34224,35664,507.55,0
+VIXY.US,D,20150113,000000,34832,37616,34400,36688,759.05,0
+VIXY.US,D,20150114,000000,38400,38752,37184,37344,1126.05,0
+VIXY.US,D,20150115,000000,36928,38592,36416,38496,707.05,0
+VIXY.US,D,20150116,000000,38576,39328,37296,37680,777.9,0
+VIXY.US,D,20150120,000000,36560,38624,36512,37344,728.95,0
+VIXY.US,D,20150121,000000,37776,38272,35536,35536,1606.85,0
+VIXY.US,D,20150122,000000,34560,35872,33248,33296,714,0
+VIXY.US,D,20150123,000000,33712,34272,32800,34144,503.45,0
+VIXY.US,D,20150126,000000,33904,34496,32560,32608,441.85,0
+VIXY.US,D,20150127,000000,34240,34592,33056,34016,813.85,0
+VIXY.US,D,20150128,000000,33152,37216,33152,36896,968.6,0
+VIXY.US,D,20150129,000000,36864,38176,35424,35648,1110.2,0
+VIXY.US,D,20150130,000000,36752,39440,36112,39280,954.35,0
+VIXY.US,D,20150202,000000,37984,39728,37104,37136,895.75,0
+VIXY.US,D,20150203,000000,36464,36816,35232,35376,659.4,0
+VIXY.US,D,20150204,000000,35936,36544,34784,36368,789.45,0
+VIXY.US,D,20150205,000000,35920,35920,34768,35008,766.05,0
+VIXY.US,D,20150206,000000,34608,37264,34336,36512,1171.1,0
+VIXY.US,D,20150209,000000,37216,37472,36544,36688,627.4,0
+VIXY.US,D,20150210,000000,35792,36512,35088,35296,741.4,0
+VIXY.US,D,20150211,000000,35632,36112,35376,35440,651.7,0
+VIXY.US,D,20150212,000000,34624,34816,33184,33344,854.5,0
+VIXY.US,D,20150213,000000,33136,33808,32752,32944,629.55,0
+VIXY.US,D,20150217,000000,33248,33488,32768,33024,601.05,0
+VIXY.US,D,20150218,000000,33424,33472,32608,32736,531.8,0
+VIXY.US,D,20150219,000000,33104,33120,32000,32016,550.3,0
+VIXY.US,D,20150220,000000,32640,32832,30624,30864,721.05,0
+VIXY.US,D,20150223,000000,31200,31392,30848,30976,468.95,0
+VIXY.US,D,20150224,000000,30896,30896,29520,29680,1028.75,0
+VIXY.US,D,20150225,000000,29776,30208,28544,29888,1004.6,0
+VIXY.US,D,20150226,000000,29808,30368,29152,29520,828.8,0
+VIXY.US,D,20150227,000000,29504,29760,28928,29408,717.95,0
+VIXY.US,D,20150302,000000,29232,29328,28384,28384,1075.2,0
+VIXY.US,D,20150303,000000,28800,29744,28544,29008,655.25,0
+VIXY.US,D,20150304,000000,29440,30064,28896,28928,982.95,0
+VIXY.US,D,20150305,000000,28720,29168,28528,28544,588.4,0
+VIXY.US,D,20150306,000000,28832,30000,28592,29856,795.15,0
+VIXY.US,D,20150309,000000,29632,29840,29136,29440,627.25,0
+VIXY.US,D,20150310,000000,30256,30752,30064,30384,980.45,0
+VIXY.US,D,20150311,000000,30544,31296,30336,31040,905.5,0
+VIXY.US,D,20150312,000000,30496,30528,29152,29200,752.7,0
+VIXY.US,D,20150313,000000,29328,30640,29184,29872,818.25,0
+VIXY.US,D,20150316,000000,29504,29584,28880,29200,654.7,0
+VIXY.US,D,20150317,000000,29616,29792,28944,29008,545.55,0
+VIXY.US,D,20150318,000000,29184,29424,27536,27760,1432.95,0
+VIXY.US,D,20150319,000000,28192,28496,27696,27808,778.4,0
+VIXY.US,D,20150320,000000,27456,27680,26528,27360,1195.95,0
+VIXY.US,D,20150323,000000,27136,27184,26544,26864,701.25,0
+VIXY.US,D,20150324,000000,26896,27040,26208,26720,818.3,0
+VIXY.US,D,20150325,000000,26592,27984,26464,27952,1320.3,0
+VIXY.US,D,20150326,000000,28496,28752,27536,27712,1588.65,0
+VIXY.US,D,20150327,000000,27712,27792,27264,27376,562.15,0
+VIXY.US,D,20150330,000000,26720,26784,26400,26528,827.25,0
+VIXY.US,D,20150331,000000,26640,27376,26592,27216,780.7,0
+VIXY.US,D,20150401,000000,27280,28096,27184,27200,888.15,0
+VIXY.US,D,20150402,000000,27040,27136,26560,26656,587,0
+VIXY.US,D,20150406,000000,26912,27008,25840,26016,802.2,0
+VIXY.US,D,20150407,000000,25888,26032,25600,26032,603.25,0
+VIXY.US,D,20150408,000000,25824,26016,25456,25520,670.8,0
+VIXY.US,D,20150409,000000,25408,25680,24608,24640,902.35,0
+VIXY.US,D,20150410,000000,24416,24448,23520,23552,907.4,0
+VIXY.US,D,20150413,000000,23264,24384,23008,24160,867.55,0
+VIXY.US,D,20150414,000000,24256,24608,23712,23920,729.9,0
+VIXY.US,D,20150415,000000,23600,23632,23136,23392,681.7,0
+VIXY.US,D,20150416,000000,23456,23568,22704,22912,580.05,0
+VIXY.US,D,20150417,000000,23680,24336,23536,23664,1336.2,0
+VIXY.US,D,20150420,000000,23232,23328,22752,22896,679.6,0
+VIXY.US,D,20150421,000000,22624,23152,22544,22896,602.45,0
+VIXY.US,D,20150422,000000,22784,23216,22544,22656,702.85,0
+VIXY.US,D,20150423,000000,22800,22864,22240,22448,787.4,0
+VIXY.US,D,20150424,000000,22288,22480,22144,22208,462.8,0
+VIXY.US,D,20150427,000000,22032,23024,21952,22896,603.3,0
+VIXY.US,D,20150428,000000,23040,23632,22048,22048,861.95,0
+VIXY.US,D,20150429,000000,22608,23024,22176,22656,884.9,0
+VIXY.US,D,20150430,000000,22944,23728,22704,23264,822.95,0
+VIXY.US,D,20150501,000000,22944,22960,22112,22112,791.55,0
+VIXY.US,D,20150504,000000,21952,22416,21808,22176,517.65,0
+VIXY.US,D,20150505,000000,22304,22928,22128,22896,877.9,0
+VIXY.US,D,20150506,000000,22624,24032,22560,23312,813.55,0
+VIXY.US,D,20150507,000000,23424,23728,22912,23104,693,0
+VIXY.US,D,20150508,000000,22208,22368,21824,21920,1002.65,0
+VIXY.US,D,20150511,000000,21984,22528,21904,22512,532.3,0
+VIXY.US,D,20150512,000000,22848,23168,22288,22416,748.25,0
+VIXY.US,D,20150513,000000,22208,22448,21952,22016,724.8,0
+VIXY.US,D,20150514,000000,21776,21856,21552,21552,840.5,0
+VIXY.US,D,20150515,000000,21472,21808,21360,21360,672.5,0
+VIXY.US,D,20150518,000000,21376,21408,20496,20672,838.35,0
+VIXY.US,D,20150519,000000,20560,20816,20208,20368,750.4,0
+VIXY.US,D,20150520,000000,20304,20688,20240,20416,589.15,0
+VIXY.US,D,20150521,000000,20528,20624,19760,19824,652,0
+VIXY.US,D,20150522,000000,19824,19968,19648,19872,357.95,0
+VIXY.US,D,20150526,000000,20112,20848,20032,20672,893.6,0
+VIXY.US,D,20150527,000000,20480,20576,19760,19888,619.2,0
+VIXY.US,D,20150528,000000,20112,20400,20000,20128,574.85,0
+VIXY.US,D,20150529,000000,20176,20512,19968,20240,894.7,0
+VIXY.US,D,20150601,000000,20032,20352,19824,20064,636.6,0
+VIXY.US,D,20150602,000000,20240,20496,20016,20368,594.25,0
+VIXY.US,D,20150603,000000,20272,20336,19952,20016,696.3,0
+VIXY.US,D,20150604,000000,20288,20800,20192,20688,1148.4,0
+VIXY.US,D,20150605,000000,20720,20896,20272,20320,931.55,0
+VIXY.US,D,20150608,000000,20416,20896,20384,20752,645.65,0
+VIXY.US,D,20150609,000000,20848,21024,20400,20496,926.35,0
+VIXY.US,D,20150610,000000,20192,20240,19568,19648,950.75,0
+VIXY.US,D,20150611,000000,19408,19488,19104,19216,869.55,0
+VIXY.US,D,20150612,000000,19472,19824,19408,19456,683.3,0
+VIXY.US,D,20150615,000000,19952,20320,19840,20304,1199.5,0
+VIXY.US,D,20150616,000000,20496,20576,19808,19888,1096.65,0
+VIXY.US,D,20150617,000000,19808,20288,19632,19824,686.15,0
+VIXY.US,D,20150618,000000,19584,19616,19040,19280,996.75,0
+VIXY.US,D,20150619,000000,19280,19536,19216,19488,655.7,0
+VIXY.US,D,20150622,000000,18960,19104,18560,18576,808.7,0
+VIXY.US,D,20150623,000000,18448,18496,18080,18080,884,0
+VIXY.US,D,20150624,000000,18192,18464,17952,18464,652.7,0
+VIXY.US,D,20150625,000000,18288,18688,18128,18592,690.3,0
+VIXY.US,D,20150626,000000,18480,18864,18368,18480,533.9,0
+VIXY.US,D,20150629,000000,19680,21840,19328,21632,2469.2,0
+VIXY.US,D,20150630,000000,20480,22464,20432,21472,2320.65,0
+VIXY.US,D,20150701,000000,20288,21024,19952,19984,1515.05,0
+VIXY.US,D,20150702,000000,19968,21632,19904,21264,1709.4,0
+VIXY.US,D,20150706,000000,22256,22464,21328,21808,1582.15,0
+VIXY.US,D,20150707,000000,21760,22976,20656,20656,1604.5,0
+VIXY.US,D,20150708,000000,21552,22768,21312,22736,2506.9,0
+VIXY.US,D,20150709,000000,21488,23056,21424,22880,1706.2,0
+VIXY.US,D,20150710,000000,21712,22400,21088,21136,1068.2,0
+VIXY.US,D,20150713,000000,19984,20080,18976,19104,1255.65,0
+VIXY.US,D,20150714,000000,19136,19216,18544,18912,676.25,0
+VIXY.US,D,20150715,000000,18880,19312,18592,18864,901.85,0
+VIXY.US,D,20150716,000000,18240,18288,17584,17632,1463.8,0
+VIXY.US,D,20150717,000000,17488,17728,17440,17488,892.75,0
+VIXY.US,D,20150720,000000,17456,17552,17056,17424,648.95,0
+VIXY.US,D,20150721,000000,17328,17584,17248,17264,642.2,0
+VIXY.US,D,20150722,000000,17744,17744,17024,17168,904.45,0
+VIXY.US,D,20150723,000000,17040,17664,16928,17392,632.3,0
+VIXY.US,D,20150724,000000,17424,18192,17248,17984,1030.55,0
+VIXY.US,D,20150727,000000,18688,19296,18432,18928,1142.55,0
+VIXY.US,D,20150728,000000,18352,18800,17344,17488,1254.5,0
+VIXY.US,D,20150729,000000,17408,17504,17072,17216,1013.55,0
+VIXY.US,D,20150730,000000,17312,17648,17040,17104,713.8,0
+VIXY.US,D,20150731,000000,16992,17312,16848,17072,743.5,0
+VIXY.US,D,20150803,000000,17040,17504,16784,16832,1077.15,0
+VIXY.US,D,20150804,000000,16912,17200,16736,16896,567.4,0
+VIXY.US,D,20150805,000000,16816,16992,16512,16720,637.2,0
+VIXY.US,D,20150806,000000,16784,17680,16768,17360,1156.4,0
+VIXY.US,D,20150807,000000,17328,17680,17104,17200,1200.15,0
+VIXY.US,D,20150810,000000,16768,16768,16528,16560,908.05,0
+VIXY.US,D,20150811,000000,17200,17632,16960,17328,1255.3,0
+VIXY.US,D,20150812,000000,18256,18560,17152,17280,1905.55,0
+VIXY.US,D,20150813,000000,17136,17456,16864,17088,826,0
+VIXY.US,D,20150814,000000,17024,17312,16912,17056,637.75,0
+VIXY.US,D,20150817,000000,17216,17392,16832,16848,943.15,0
+VIXY.US,D,20150818,000000,16928,17136,16768,17040,651.05,0
+VIXY.US,D,20150819,000000,17296,17776,16848,17360,2025.45,0
+VIXY.US,D,20150820,000000,18112,18976,17872,18880,2524.9,0
+VIXY.US,D,20150821,000000,19824,22048,19264,22016,5332.55,0
+VIXY.US,D,20150824,000000,28944,30080,22992,25952,5696.4,0
+VIXY.US,D,20150825,000000,23216,28336,23104,28288,2285.65,0
+VIXY.US,D,20150826,000000,25856,28928,25408,25616,1441.4,0
+VIXY.US,D,20150827,000000,24576,27904,24544,26288,1282.65,0
+VIXY.US,D,20150828,000000,27168,28880,26752,27584,3094,0
+VIXY.US,D,20150831,000000,27952,28848,27584,28624,2029.05,0
+VIXY.US,D,20150901,000000,31264,33552,30416,32688,3442.25,0
+VIXY.US,D,20150902,000000,30912,32160,29264,29296,3669.15,0
+VIXY.US,D,20150903,000000,28336,29968,27136,29104,814.8,0
+VIXY.US,D,20150904,000000,30528,31936,29808,31232,1978.25,0
+VIXY.US,D,20150908,000000,29392,29808,28416,28544,3219,0
+VIXY.US,D,20150909,000000,26976,29360,26928,29120,3394.05,0
+VIXY.US,D,20150910,000000,30016,30176,28416,28416,5279.45,0
+VIXY.US,D,20150911,000000,28576,29024,27728,27760,2164.3,0
+VIXY.US,D,20150914,000000,27728,28400,27680,27824,2095.45,0
+VIXY.US,D,20150915,000000,27392,27568,24976,25024,3303.8,0
+VIXY.US,D,20150916,000000,24112,24896,23616,23632,695.55,0
+VIXY.US,D,20150917,000000,23440,23968,21344,23408,3175.55,0
+VIXY.US,D,20150918,000000,25696,26624,24800,26272,3305,0
+VIXY.US,D,20150921,000000,25504,25792,24480,24528,2456.95,0
+VIXY.US,D,20150922,000000,25824,27248,25408,25952,4085.9,0
+VIXY.US,D,20150923,000000,25968,26336,25152,25392,2329.25,0
+VIXY.US,D,20150924,000000,26656,27920,25888,26080,3566.3,0
+VIXY.US,D,20150925,000000,25040,27392,24992,26752,2431.4,0
+VIXY.US,D,20150928,000000,27712,29360,27440,28624,2056.95,0
+VIXY.US,D,20150929,000000,28304,29360,27600,28656,1991.3,0
+VIXY.US,D,20150930,000000,27408,28144,27136,27328,1586,0
+VIXY.US,D,20151001,000000,27328,28256,26992,27008,1809.75,0
+VIXY.US,D,20151002,000000,28016,28288,25600,25632,2684.25,0
+VIXY.US,D,20151005,000000,25056,25136,24000,24192,2427.15,0
+VIXY.US,D,20151006,000000,24112,24800,23744,24432,1586.45,0
+VIXY.US,D,20151007,000000,24112,24672,23760,23840,1397.65,0
+VIXY.US,D,20151008,000000,23728,24016,22400,22688,2034.7,0
+VIXY.US,D,20151009,000000,22592,23360,22368,22672,1243.15,0
+VIXY.US,D,20151012,000000,22624,22816,21072,21264,941.6,0
+VIXY.US,D,20151013,000000,21760,22496,20992,22448,1071.2,0
+VIXY.US,D,20151014,000000,22608,23424,22176,22848,1402.95,0
+VIXY.US,D,20151015,000000,22352,22560,21104,21232,1586.3,0
+VIXY.US,D,20151016,000000,20832,21760,20816,20992,1822.05,0
+VIXY.US,D,20151019,000000,21040,21104,19472,19488,1277,0
+VIXY.US,D,20151020,000000,19728,20534.4,19416,20224,620.05,0
+VIXY.US,D,20151021,000000,20000,21712,19744,21632,1366.65,0
+VIXY.US,D,20151022,000000,21040,21056,19616,19664,1526.8,0
+VIXY.US,D,20151023,000000,19200,20240,19136,19824,1702.15,0
+VIXY.US,D,20151026,000000,20128,20560,19888,20496,914.65,0
+VIXY.US,D,20151027,000000,20800,20800,20016,20064,836.7,0
+VIXY.US,D,20151028,000000,20000,20672,19456,19488,1034.45,0
+VIXY.US,D,20151029,000000,19808,20144,19552,19728,1188.7,0
+VIXY.US,D,20151030,000000,19824,20080,19520,20048,630.95,0
+VIXY.US,D,20151102,000000,20032,20080,18864,19008,936.7,0
+VIXY.US,D,20151103,000000,19216,19520,18944,19408,632.2,0
+VIXY.US,D,20151104,000000,19264,20240,19232,20048,710.4,0
+VIXY.US,D,20151105,000000,20032,20384,19568,19616,806.3,0
+VIXY.US,D,20151106,000000,19680,20112,19200,19200,1057.05,0
+VIXY.US,D,20151109,000000,19312,20544,19216,20256,1222.3,0
+VIXY.US,D,20151110,000000,20464,20560,19536,19648,657.5,0
+VIXY.US,D,20151111,000000,19504,20096,19456,20080,371.55,0
+VIXY.US,D,20151112,000000,20608,21920,20384,21856,1800.25,0
+VIXY.US,D,20151113,000000,21984,23456,21808,23360,3026.75,0
+VIXY.US,D,20151116,000000,23264,23456,20960,21008,1446.55,0
+VIXY.US,D,20151117,000000,20768,22544,20656,22160,896.9,0
+VIXY.US,D,20151118,000000,21712,21760,20640,20688,2108.05,0
+VIXY.US,D,20151119,000000,20880,21648,20800,21424,945.3,0
+VIXY.US,D,20151120,000000,20768,20864,20432,20672,1267.3,0
+VIXY.US,D,20151123,000000,20560,20768,20016,20144,796.95,0
+VIXY.US,D,20151124,000000,20688,20912,20016,20240,935.8,0
+VIXY.US,D,20151125,000000,20160,20336,19840,19936,560,0
+VIXY.US,D,20151127,000000,19920,20160,19840,20112,258.45,0
+VIXY.US,D,20151130,000000,19984,20240,19840,19984,749.45,0
+VIXY.US,D,20151201,000000,19744,19920,19120,19152,913.15,0
+VIXY.US,D,20151202,000000,19200,20016,18864,19872,761.3,0
+VIXY.US,D,20151203,000000,19536,21792,19440,21328,1530.3,0
+VIXY.US,D,20151204,000000,20672,20848,19344,19344,1642.2,0
+VIXY.US,D,20151207,000000,19424,20496,19408,19840,1252.9,0
+VIXY.US,D,20151208,000000,20656,20912,19984,20432,1251.7,0
+VIXY.US,D,20151209,000000,20720,21888,19952,21296,2572.3,0
+VIXY.US,D,20151210,000000,21360,21776,20800,21552,1085.45,0
+VIXY.US,D,20151211,000000,22704,25216,22464,24784,2371.4,0
+VIXY.US,D,20151214,000000,24576,25824,22784,22992,2805.05,0
+VIXY.US,D,20151215,000000,22176,22928,21744,22048,2548.05,0
+VIXY.US,D,20151216,000000,21280,21808,20192,20544,2958.25,0
+VIXY.US,D,20151217,000000,20400,21680,20400,21440,1768.2,0
+VIXY.US,D,20151218,000000,22144,23328,21904,23184,2718.7,0
+VIXY.US,D,20151221,000000,22272,23136,22048,22064,1283.3,0
+VIXY.US,D,20151222,000000,21376,21632,20736,20944,1333.25,0
+VIXY.US,D,20151223,000000,20480,20928,20304,20464,1697.95,0
+VIXY.US,D,20151224,000000,20624,20896,20544,20816,425.05,0
+VIXY.US,D,20151228,000000,21216,21600,20576,20592,1115.7,0
+VIXY.US,D,20151229,000000,20272,20448,20128,20256,935.2,0
+VIXY.US,D,20151230,000000,20496,20912,20448,20848,862.05,0
+VIXY.US,D,20151231,000000,21104,21344,20752,21328,1724.1,0
+VIXY.US,D,20160104,000000,23008,23728,22576,22720,3728.85,0
+VIXY.US,D,20160105,000000,22160,22862.4,21768,21936,2756.9,0
+VIXY.US,D,20160106,000000,23408,23424,22576,22656,2707.3,0
+VIXY.US,D,20160107,000000,24160,25424,23568,25088,3325.9,0
+VIXY.US,D,20160108,000000,24160,26736,23904,26384,3975.85,0
+VIXY.US,D,20160111,000000,26128,28384,25312,25552,6488.55,0
+VIXY.US,D,20160112,000000,24464,25984,24248,24304,3057.3,0
+VIXY.US,D,20160113,000000,23856,27248,23792,26816,4028.65,0
+VIXY.US,D,20160114,000000,26512,27776,25104,25808,4276.6,0
+VIXY.US,D,20160115,000000,28672,29344,27584,28384,9675.55,0
+VIXY.US,D,20160119,000000,27264,29680,27264,28368,5564.8,0
+VIXY.US,D,20160120,000000,29280,31552,28464,29120,4900.4,0
+VIXY.US,D,20160121,000000,28800,30224,27984,28992,4555.05,0
+VIXY.US,D,20160122,000000,27568,27920,26528,26560,2644.45,0
+VIXY.US,D,20160125,000000,26880,27984,26480,27824,2334.85,0
+VIXY.US,D,20160126,000000,27456,27808,26496,26528,1580.4,0
+VIXY.US,D,20160127,000000,26832,27998.4,25968,27632,2578.15,0
+VIXY.US,D,20160128,000000,26720,27904,26512,26736,2026.85,0
+VIXY.US,D,20160129,000000,26496,26624,25520,25584,1451.8,0
+VIXY.US,D,20160201,000000,25744,26160,25008,25264,1132.75,0
+VIXY.US,D,20160202,000000,26112,27168,26064,26944,1851.55,0
+VIXY.US,D,20160203,000000,26528,28480,26496,26640,2306.1,0
+VIXY.US,D,20160204,000000,26976,27280,26272,26896,1640.25,0
+VIXY.US,D,20160205,000000,26816,28416,26816,27968,2059.55,0
+VIXY.US,D,20160208,000000,29072,30480,28736,29312,2462,0
+VIXY.US,D,20160209,000000,30448,30592,28960,29568,2010.9,0
+VIXY.US,D,20160210,000000,29024,29824,28464,29776,2051.6,0
+VIXY.US,D,20160211,000000,31824,32704,30896,31616,4398.2,0
+VIXY.US,D,20160212,000000,30640,31392,30208,30304,1354.55,0
+VIXY.US,D,20160216,000000,29216,29728,28784,28896,1311.9,0
+VIXY.US,D,20160217,000000,28224,28464,27600,27728,1246.2,0
+VIXY.US,D,20160218,000000,27536,28128,27248,27664,1150.85,0
+VIXY.US,D,20160219,000000,28160,28400,26912,26944,1199.7,0
+VIXY.US,D,20160222,000000,26160,26272,25392,25424,1261.25,0
+VIXY.US,D,20160223,000000,25744,26800,25584,26720,1248,0
+VIXY.US,D,20160224,000000,27808,28272,26400,26528,1522.4,0
+VIXY.US,D,20160225,000000,26336,26816,25584,25584,867.05,0
+VIXY.US,D,20160226,000000,25200,26200,25072,25984,1400.05,0
+VIXY.US,D,20160229,000000,25888,26416,25168,26336,1557.45,0
+VIXY.US,D,20160301,000000,25712,26000,24080,24080,2123.5,0
+VIXY.US,D,20160302,000000,24144,24528,23632,23632,1762.05,0
+VIXY.US,D,20160303,000000,23776,23952,22656,22880,1638.4,0
+VIXY.US,D,20160304,000000,22496,23392,22384,23168,2132.8,0
+VIXY.US,D,20160307,000000,23616,23705.6,22672,23200,2158.1,0
+VIXY.US,D,20160308,000000,23680,24144,23344,24080,2313.65,0
+VIXY.US,D,20160309,000000,23824,24256,23632,23760,2016.5,0
+VIXY.US,D,20160310,000000,23376,24432,22640,23296,3577.2,0
+VIXY.US,D,20160311,000000,22784,22880,22144,22160,1539.1,0
+VIXY.US,D,20160314,000000,22304,22464,21664,21776,986.35,0
+VIXY.US,D,20160315,000000,22432,22528,22064,22096,1259.05,0
+VIXY.US,D,20160316,000000,22416,22416,21104,21312,3133.05,0
+VIXY.US,D,20160317,000000,21312,21424,20400,20640,1602.25,0
+VIXY.US,D,20160318,000000,20400,20889.6,20128,20480,1624.35,0
+VIXY.US,D,20160321,000000,20496,20544,19840,19904,1240.25,0
+VIXY.US,D,20160322,000000,20160,20224,19488,19616,1398.15,0
+VIXY.US,D,20160323,000000,19840,20672,19824,20576,1440.35,0
+VIXY.US,D,20160324,000000,21312,21440,20432,20464,1593.8,0
+VIXY.US,D,20160328,000000,20256,20577.6,19856,20176,1034.7,0
+VIXY.US,D,20160329,000000,20240,20400,18976,18992,2478.75,0
+VIXY.US,D,20160330,000000,18704,18992,18225.6,18544,1544,0
+VIXY.US,D,20160331,000000,18720,18936.8,18304,18688,1361.6,0
+VIXY.US,D,20160401,000000,19264,19392,18080,18112,1507.2,0
+VIXY.US,D,20160404,000000,18080,18688,18000,18624,1974.15,0
+VIXY.US,D,20160405,000000,19312,19760,19056,19664,2071.05,0
+VIXY.US,D,20160406,000000,19584,19728,18352,18368,1703.8,0
+VIXY.US,D,20160407,000000,18928,20496,18688,20064,2694.3,0
+VIXY.US,D,20160408,000000,19344,19968,19024,19568,2362.2,0
+VIXY.US,D,20160411,000000,19232,19856,18992,19840,1492.7,0
+VIXY.US,D,20160412,000000,19824,20288,18992,19168,2380.4,0
+VIXY.US,D,20160413,000000,18736,18784,18192,18240,1753.5,0
+VIXY.US,D,20160414,000000,18176,18480,17920,18160,1132.3,0
+VIXY.US,D,20160415,000000,18112,18304,17888,17920,1507.3,0
+VIXY.US,D,20160418,000000,18144,18144,16752,16800,2427.4,0
+VIXY.US,D,20160419,000000,16736,17328,16480,16960,2832.55,0
+VIXY.US,D,20160420,000000,16720,17136,16576,17056,2527.5,0
+VIXY.US,D,20160421,000000,17232,17632,17088,17376,2457.9,0
+VIXY.US,D,20160422,000000,17472,17600,16864,16928,1865.15,0
+VIXY.US,D,20160425,000000,17200,17504,17072,17120,2808.9,0
+VIXY.US,D,20160426,000000,16912,17024,16640,16768,1477.45,0
+VIXY.US,D,20160427,000000,17008,17088,16096,16272,2805.15,0
+VIXY.US,D,20160428,000000,16592,17344,15968,17216,2975.1,0
+VIXY.US,D,20160429,000000,17440,18560,17232,17760,4364.85,0
+VIXY.US,D,20160502,000000,17440,17616,16544,16720,2720.8,0
+VIXY.US,D,20160503,000000,17216,17808,17136,17472,3394.6,0
+VIXY.US,D,20160504,000000,17920,18080,17568,17696,1891,0
+VIXY.US,D,20160505,000000,17344,17952,17280,17696,2532.55,0
+VIXY.US,D,20160506,000000,17760,17776,16832,16896,2203.25,0
+VIXY.US,D,20160509,000000,16720,16768,16160,16528,1802.7,0
+VIXY.US,D,20160510,000000,16096,16112,15680,15712,2333.1,0
+VIXY.US,D,20160511,000000,15744,16352,15504,16240,2250.6,0
+VIXY.US,D,20160512,000000,16032,16697.6,15776,16032,2857.1,0
+VIXY.US,D,20160513,000000,16064,16744,15728,16608,2821.4,0
+VIXY.US,D,20160516,000000,16480,16496,15648,15840,2636.95,0
+VIXY.US,D,20160517,000000,15984,16784,15888,16544,3229.75,0
+VIXY.US,D,20160518,000000,16592,16848,15968,16496,6162.7,0
+VIXY.US,D,20160519,000000,16784,17424,16534.4,16576,5832.55,0
+VIXY.US,D,20160520,000000,16224,16256,15920,15984,2750.9,0
+VIXY.US,D,20160523,000000,15968,16080,15696,15888,1754.85,0
+VIXY.US,D,20160524,000000,15680,15696,15056,15216,2377.85,0
+VIXY.US,D,20160525,000000,14992,15104,14656,14944,2125.8,0
+VIXY.US,D,20160526,000000,14912,14968,14720,14784,1504.1,0
+VIXY.US,D,20160527,000000,14672,14720,14368,14384,2185,0
+VIXY.US,D,20160531,000000,14176,14784,14112,14368,3031.5,0
+VIXY.US,D,20160601,000000,14608,14752,14160,14208,2931.25,0
+VIXY.US,D,20160602,000000,14400,14560,13856,13856,2747.8,0
+VIXY.US,D,20160603,000000,14096,14496,13712,13776,3367.25,0
+VIXY.US,D,20160606,000000,13712,13952,13552,13616,2829.8,0
+VIXY.US,D,20160607,000000,13504,13664,13344,13632,2656.25,0
+VIXY.US,D,20160608,000000,13616,13864,13516,13728,2025.6,0
+VIXY.US,D,20160609,000000,14000,14157.6,13824,13968,2649.35,0
+VIXY.US,D,20160610,000000,14624,15312,14524,15232,5056.65,0
+VIXY.US,D,20160613,000000,15920,17536,15536,17504,7032.25,0
+VIXY.US,D,20160614,000000,17824,18080,16864,17120,9156.6,0
+VIXY.US,D,20160615,000000,16944,17120,16224,16944,6019.65,0
+VIXY.US,D,20160616,000000,17712,18328,16336,16496,10263.75,0
+VIXY.US,D,20160617,000000,16496,16816,16208,16496,4298.55,0
+VIXY.US,D,20160620,000000,15408,15424,14888,15328,5199.65,0
+VIXY.US,D,20160621,000000,15056,15696,15024,15424,3578,0
+VIXY.US,D,20160622,000000,15424,16144,14992,15968,3914.5,0
+VIXY.US,D,20160623,000000,15072,15280,14304,14368,5171.05,0
+VIXY.US,D,20160624,000000,17216,18240,15856,17824,10006.8,0
+VIXY.US,D,20160627,000000,17920,18944,17728,17808,7200.7,0
+VIXY.US,D,20160628,000000,17152,17168,15968,16016,8169.8,0
+VIXY.US,D,20160629,000000,15520,15536,14976,15168,2239.3,0
+VIXY.US,D,20160630,000000,14944,15144,14576,14656,3609.05,0
+VIXY.US,D,20160701,000000,14560,14624,14151.2,14224,2270.4,0
+VIXY.US,D,20160705,000000,14480,15012,14432,14480,2047.85,0
+VIXY.US,D,20160706,000000,14704,14937.6,14096,14128,2432,0
+VIXY.US,D,20160707,000000,13888,14416,13664,13872,2502.3,0
+VIXY.US,D,20160708,000000,13376,13456,12880,12960,2753.75,0
+VIXY.US,D,20160711,000000,12768,13024,12648,12992,1834.8,0
+VIXY.US,D,20160712,000000,12672,12960,12636,12672,2529.05,0
+VIXY.US,D,20160713,000000,12544,12777.6,12448,12496,2254.45,0
+VIXY.US,D,20160714,000000,12336,12512,12256,12448,1978.2,0
+VIXY.US,D,20160715,000000,12368,12800,12288,12416,2851.7,0
+VIXY.US,D,20160718,000000,12480,12528,12068.8,12192,1729.4,0
+VIXY.US,D,20160719,000000,12192,12376,12016,12160,2039.25,0
+VIXY.US,D,20160720,000000,11920,12048,11728,11824,1856.5,0
+VIXY.US,D,20160721,000000,11856,12318.4,11792,12176,2674.7,0
+VIXY.US,D,20160722,000000,12096,12176,11744,11872,1775.8,0
+VIXY.US,D,20160725,000000,11766.4,12240,11692.8,11792,20356.85,0
+VIXY.US,D,20160726,000000,11811.2,12025.6,11680,11686.4,9480,0
+VIXY.US,D,20160727,000000,11532.8,11862.4,11315.2,11420.8,15389.65,0
+VIXY.US,D,20160728,000000,11475.2,11606.4,11142.4,11206.4,12779.4,0
+VIXY.US,D,20160729,000000,11200,11232,10736,10816,10680.95,0
+VIXY.US,D,20160801,000000,10732.8,10921.6,10492.8,10630.4,18679.55,0
+VIXY.US,D,20160802,000000,10758.4,11369.6,10697.6,11059.2,16943.35,0
+VIXY.US,D,20160803,000000,11072,11180.8,10764.8,10780.8,9485.85,0
+VIXY.US,D,20160804,000000,10630.4,10748.8,10403.2,10467.2,8763.7,0
+VIXY.US,D,20160805,000000,10220.8,10227.2,9990.4,10121.6,9098.95,0
+VIXY.US,D,20160808,000000,9980.8,10032,9888,9891.2,6494.4,0
+VIXY.US,D,20160809,000000,9747.2,9884.8,9539.2,9731.2,14736.05,0
+VIXY.US,D,20160810,000000,9670.4,10156.8,9651.2,9964.8,9791.1,0
+VIXY.US,D,20160811,000000,9843.2,9964.8,9715.2,9916.8,10943.25,0
+VIXY.US,D,20160812,000000,9920,10041.6,9747.2,9811.2,9351.55,0
+VIXY.US,D,20160815,000000,9715.2,9740.8,9616,9657.6,8241.5,0
+VIXY.US,D,20160816,000000,9856,10054.4,9852.8,9987.2,7560.05,0
+VIXY.US,D,20160817,000000,9958.4,10217.6,9699.2,9731.2,11215.45,0
+VIXY.US,D,20160818,000000,9782.4,9843.2,9561.6,9561.6,8419.3,0
+VIXY.US,D,20160819,000000,9670.4,9763.2,9564.8,9603.2,8321.75,0
+VIXY.US,D,20160822,000000,9670.4,9795.2,9603.2,9638.4,11671.4,0
+VIXY.US,D,20160823,000000,9571.2,9635.2,9513.6,9612.8,8277,0
+VIXY.US,D,20160824,000000,9660.8,9932.8,9641.6,9820.8,8228.95,0
+VIXY.US,D,20160825,000000,10000,10016,9721.6,9840,7891.4,0
+VIXY.US,D,20160826,000000,9753.6,10201.6,9491.2,9868.8,13387.95,0
+VIXY.US,D,20160829,000000,9833.6,9836.8,9612.8,9657.6,8447.4,0
+VIXY.US,D,20160830,000000,9622.4,9756.8,9552,9590.4,8473.35,0
+VIXY.US,D,20160831,000000,9619.2,9884.8,9571.2,9632,10981.1,0
+VIXY.US,D,20160901,000000,9587.2,9843.2,9552,9584,11626.85,0
+VIXY.US,D,20160902,000000,9392,9430.4,9241.6,9244.8,12901.45,0
+VIXY.US,D,20160906,000000,9164.8,9251.2,8995.2,9011.2,6218,0
+VIXY.US,D,20160907,000000,9008,9036.8,8864,8880,6561.55,0
+VIXY.US,D,20160908,000000,8889.6,9024,8867.2,8912,9379.55,0
+VIXY.US,D,20160909,000000,9267.2,10361.6,9232,10355.2,25612.05,0
+VIXY.US,D,20160912,000000,10457.6,10563.2,9539.2,9648,22539,0
+VIXY.US,D,20160913,000000,10041.6,11283.2,10016,10950.4,18108.7,0
+VIXY.US,D,20160914,000000,10784,11033.6,10339.2,10883.2,14006.95,0
+VIXY.US,D,20160915,000000,10870.4,11065.6,10345.6,10470.4,8319.05,0
+VIXY.US,D,20160916,000000,10691.2,10880,10275.2,10339.2,8655.15,0
+VIXY.US,D,20160919,000000,9984,10281.6,9779.2,10083.2,9930.1,0
+VIXY.US,D,20160920,000000,9846.4,10163.2,9833.6,10003.2,6171.2,0
+VIXY.US,D,20160921,000000,9868.8,10006.4,9180.8,9219.2,12268.7,0
+VIXY.US,D,20160922,000000,8979.2,9088.8,8892.8,8924.8,10764.4,0
+VIXY.US,D,20160923,000000,8972.8,9043.2,8883.2,8988.8,6144.5,0
+VIXY.US,D,20160926,000000,9337.6,9581.6,9267.2,9484.8,7624.9,0
+VIXY.US,D,20160927,000000,9481.6,9548.8,8908.8,8976,7056.85,0
+VIXY.US,D,20160928,000000,8918.4,9232,8864,8880,5976.05,0
+VIXY.US,D,20160929,000000,8928,9750.4,8787.2,9433.6,14227.15,0
+VIXY.US,D,20160930,000000,9123.2,9283.2,8947.2,9065.6,9930.85,0
+VIXY.US,D,20161003,000000,9158.4,9235.2,8985.6,9008,6634.9,0
+VIXY.US,D,20161004,000000,8940.8,9216,8812.8,8988.8,8219.9,0
+VIXY.US,D,20161005,000000,8883.2,8953.6,8841.6,8918.4,4682.1,0
+VIXY.US,D,20161006,000000,8950.4,9008,8806.4,8835.2,4079.05,0
+VIXY.US,D,20161007,000000,8796.8,9043.2,8758.4,8854.4,6710.4,0
+VIXY.US,D,20161010,000000,8752,8774.4,8595.2,8652.8,3469.8,0
+VIXY.US,D,20161011,000000,8726.4,9270.4,8716.8,9129.6,11349.2,0
+VIXY.US,D,20161012,000000,9097.6,9254.4,8931.2,9145.6,6165.55,0
+VIXY.US,D,20161013,000000,9510.4,9753.6,9299.2,9433.6,5424.1,0
+VIXY.US,D,20161014,000000,9148.8,9393.6,9094.4,9328,6998.15,0
+VIXY.US,D,20161017,000000,9276.8,9411.2,9222.4,9289.6,5722.85,0
+VIXY.US,D,20161018,000000,9040,9100.8,8899.2,8915.2,5073.1,0
+VIXY.US,D,20161019,000000,8729.6,8841.6,8636.8,8700.8,7988.25,0
+VIXY.US,D,20161020,000000,8729.6,8809.6,8560,8592,6344.95,0
+VIXY.US,D,20161021,000000,8640,8681.6,8396.8,8406.4,5541.9,0
+VIXY.US,D,20161024,000000,8220.8,8233.6,8080,8118.4,5131.85,0
+VIXY.US,D,20161025,000000,8099.2,8291.2,8099.2,8188.8,5137.7,0
+VIXY.US,D,20161026,000000,8384,8438.4,8211.2,8393.6,6877.8,0
+VIXY.US,D,20161027,000000,8265.6,8576,8256,8550.4,7060.2,0
+VIXY.US,D,20161028,000000,8572.8,9059.2,8470.4,8908.8,12280.55,0
+VIXY.US,D,20161031,000000,8854.4,9158.4,8838.4,9094.4,5910.65,0
+VIXY.US,D,20161101,000000,9116.8,9795.2,9113.6,9360,13684,0
+VIXY.US,D,20161102,000000,9411.2,9664,9360,9571.2,9744.9,0
+VIXY.US,D,20161103,000000,9577.6,10224,9516.8,10099.2,9941.1,0
+VIXY.US,D,20161104,000000,9987.2,10176,9724.8,10108.8,12417.95,0
+VIXY.US,D,20161107,000000,9248,9337.6,8832,8838.4,8582.5,0
+VIXY.US,D,20161108,000000,8889.6,8998.4,8528,8572.8,4505.9,0
+VIXY.US,D,20161109,000000,9056,9072,8243.2,8371.2,17141.8,0
+VIXY.US,D,20161110,000000,8121.6,8867.2,8048,8572.8,14082,0
+VIXY.US,D,20161111,000000,8710.4,8819.2,8345.6,8377.6,9275.7,0
+VIXY.US,D,20161114,000000,8422.4,8649.6,8297.6,8342.4,7934.25,0
+VIXY.US,D,20161115,000000,8249.6,8348,7980.8,7987.2,10135.05,0
+VIXY.US,D,20161116,000000,8131.2,8140.8,7937.4,8025.6,7889.4,0
+VIXY.US,D,20161117,000000,8003.2,8038.4,7785.6,7785.6,5697.2,0
+VIXY.US,D,20161118,000000,7779.2,7878.8,7702.4,7744,5787.7,0
+VIXY.US,D,20161121,000000,7654.4,7657.6,7388.8,7398.4,6480.7,0
+VIXY.US,D,20161122,000000,7398.4,7609.6,7369.6,7449.6,5490.65,0
+VIXY.US,D,20161123,000000,7520,7584,7433.6,7456,3934.4,0
+VIXY.US,D,20161125,000000,7446.4,7513.6,7404.8,7420.8,2184.95,0
+VIXY.US,D,20161128,000000,7510.4,7606.4,7420.8,7478.4,5461.3,0
+VIXY.US,D,20161129,000000,7494.4,7555.2,7327.6,7427.2,3503.25,0
+VIXY.US,D,20161130,000000,7321.6,7472,7305.6,7436.8,6397.5,0
+VIXY.US,D,20161201,000000,7424,7859.2,7395.2,7724.8,8947.75,0
+VIXY.US,D,20161202,000000,7766.4,7808,7510.4,7728,8155.05,0
+VIXY.US,D,20161205,000000,7456,7488,7187.2,7216,8606.45,0
+VIXY.US,D,20161206,000000,7088,7132.8,6937.6,6966.4,5721.15,0
+VIXY.US,D,20161207,000000,6944,7030.4,6803.2,6992,10817.05,0
+VIXY.US,D,20161208,000000,6992,7244.8,6960,7001.6,11291.05,0
+VIXY.US,D,20161209,000000,7065.6,7075.2,6902.4,6934.4,5570.8,0
+VIXY.US,D,20161212,000000,6934.4,7056,6918.4,6979.2,5866.3,0
+VIXY.US,D,20161213,000000,6969.6,7167.6,6944,7046.4,6983.95,0
+VIXY.US,D,20161214,000000,7084.8,7108.8,6816,7020.8,11886.5,0
+VIXY.US,D,20161215,000000,6918.4,7017.6,6864,6924.8,8411.9,0
+VIXY.US,D,20161216,000000,6835.2,6931.2,6787.2,6828.8,8140.1,0
+VIXY.US,D,20161219,000000,6755.2,6755.2,6582.4,6592,7343.35,0
+VIXY.US,D,20161220,000000,6524.8,6544,6427.2,6473.6,6382.05,0
+VIXY.US,D,20161221,000000,6416,6444.8,6344,6368,5271.05,0
+VIXY.US,D,20161222,000000,6361.6,6499.2,6332.8,6464,5388.15,0
+VIXY.US,D,20161223,000000,6492.8,6524.8,6428.8,6444.8,4033.85,0
+VIXY.US,D,20161227,000000,6432,6438.4,6323.2,6342.4,4028.5,0
+VIXY.US,D,20161228,000000,6320,6584,6300.8,6563.2,8192.7,0
+VIXY.US,D,20161229,000000,6592,6755.2,6528,6675.2,6975.4,0
+VIXY.US,D,20161230,000000,6595.2,6876.8,6592,6803.2,9142.5,0
+VIXY.US,D,20170103,000000,6528,6572.8,6309.2,6316.8,7856.95,0
+VIXY.US,D,20170104,000000,6249.6,6249.6,5929.6,5996.8,5766.1,0
+VIXY.US,D,20170105,000000,6048,6153.6,5966.4,5971.2,8106.25,0
+VIXY.US,D,20170106,000000,5910.4,5962,5772.8,5897.6,9411.7,0
+VIXY.US,D,20170109,000000,5923.2,5976.6,5792,5878.4,6437.6,0
+VIXY.US,D,20170110,000000,5820.8,5923.2,5772.8,5840,6559.6,0
+VIXY.US,D,20170111,000000,5846.4,5955.2,5699.2,5715.2,11699.75,0
+VIXY.US,D,20170112,000000,5760,6006.4,5708.8,5718.4,10523.95,0
+VIXY.US,D,20170113,000000,5689.6,5788.8,5648,5728,9284.1,0
+VIXY.US,D,20170117,000000,5804.8,5820.8,5683.2,5702.4,9476.95,0
+VIXY.US,D,20170118,000000,5670.4,5708.8,5600,5680,7970.8,0
+VIXY.US,D,20170119,000000,5648,5791.2,5625.6,5744,8940.85,0
+VIXY.US,D,20170120,000000,5680,5699.2,5516.8,5520,11669.2,0
+VIXY.US,D,20170123,000000,5523.2,5625.2,5468.8,5472,9483.6,0
+VIXY.US,D,20170124,000000,5408,5408,5188.8,5216,8324.9,0
+VIXY.US,D,20170125,000000,5139.2,5161.6,5068.8,5088,6442.8,0
+VIXY.US,D,20170126,000000,5110.4,5174.4,5062.8,5123.2,5750.6,0
+VIXY.US,D,20170127,000000,5104,5145.6,5044.8,5065.6,6604.75,0
+VIXY.US,D,20170130,000000,5166.4,5419.2,5164.8,5206.4,16498.85,0
+VIXY.US,D,20170131,000000,5251.2,5340.8,5174.4,5177.6,10865.7,0
+VIXY.US,D,20170201,000000,5078.4,5155.2,5033.6,5091.2,9806.9,0
+VIXY.US,D,20170202,000000,5132.8,5177.6,5081.6,5132.8,8110.75,0
+VIXY.US,D,20170203,000000,5030.4,5062.4,4976,5020.8,6942.3,0
+VIXY.US,D,20170206,000000,5084.8,5091.2,4998.4,5030.4,5513.35,0
+VIXY.US,D,20170207,000000,5016,5068.8,5004.8,5062.4,5424.3,0
+VIXY.US,D,20170208,000000,5078.4,5139.2,5011.2,5040,6841.7,0
+VIXY.US,D,20170209,000000,5017.6,5024,4889.6,4937.6,5760.1,0
+VIXY.US,D,20170210,000000,4883.2,4892.8,4822.4,4851.2,6388.35,0
+VIXY.US,D,20170213,000000,4774.4,4784,4688,4700.8,7370.9,0
+VIXY.US,D,20170214,000000,4697.6,4704,4499.2,4499.2,8753.6,0
+VIXY.US,D,20170215,000000,4499.2,4656,4472,4652.8,12874.45,0
+VIXY.US,D,20170216,000000,4646.4,4908.8,4633.6,4675.2,17850.2,0
+VIXY.US,D,20170217,000000,4784,4817.6,4665.6,4688,11266.85,0
+VIXY.US,D,20170221,000000,4624,4755.2,4606.4,4732.8,9286.35,0
+VIXY.US,D,20170222,000000,4777.6,4841.6,4704,4761.6,7440.95,0
+VIXY.US,D,20170223,000000,4769.6,4960,4758.4,4883.2,10592.95,0
+VIXY.US,D,20170224,000000,5062.4,5084.8,4811,4825.6,10045.45,0
+VIXY.US,D,20170227,000000,4825.6,4864,4694.4,4800,6559.45,0
+VIXY.US,D,20170228,000000,4828.8,4947.2,4793.6,4915.2,9355.35,0
+VIXY.US,D,20170301,000000,4707.2,4820.8,4678.4,4816,9512.35,0
+VIXY.US,D,20170302,000000,4816,4873.6,4726.4,4822.4,8201.2,0
+VIXY.US,D,20170303,000000,4758.4,4771.2,4662.4,4675.2,6987.65,0
+VIXY.US,D,20170306,000000,4672,4691.2,4576,4592,6374.95,0
+VIXY.US,D,20170307,000000,4595.2,4643.2,4518.4,4592,5856.75,0
+VIXY.US,D,20170308,000000,4547.2,4643.2,4505.6,4627.2,7053.9,0
+VIXY.US,D,20170309,000000,4601.6,4678.4,4547.2,4601.6,6596.8,0
+VIXY.US,D,20170310,000000,4556.8,4622.4,4534.4,4537.6,6200.65,0
+VIXY.US,D,20170313,000000,4524.8,4543.6,4438.4,4448,4853.1,0
+VIXY.US,D,20170314,000000,4464,4553.6,4428.8,4528,9566.25,0
+VIXY.US,D,20170315,000000,4470.4,4483.2,4320,4352,8538.8,0
+VIXY.US,D,20170316,000000,4326.4,4339.2,4262.4,4268.8,6741.35,0
+VIXY.US,D,20170317,000000,4236.8,4246.4,4155.2,4220.8,6728.4,0
+VIXY.US,D,20170320,000000,4214.4,4227.2,4163.2,4211.2,4458.6,0
+VIXY.US,D,20170321,000000,4140.8,4419.2,4108.8,4380.8,16919.85,0
+VIXY.US,D,20170322,000000,4422.4,4483.2,4337.6,4403.2,8840.45,0
+VIXY.US,D,20170323,000000,4444.8,4572.8,4345.6,4553.6,7769.35,0
+VIXY.US,D,20170324,000000,4480,4667.2,4387.2,4470.4,12327.55,0
+VIXY.US,D,20170327,000000,4643.2,4668.8,4339.2,4380.8,10401.45,0
+VIXY.US,D,20170328,000000,4332.8,4339.2,4136,4140.8,8645.2,0
+VIXY.US,D,20170329,000000,4121.6,4155.2,4080,4124.8,4376.2,0
+VIXY.US,D,20170330,000000,4131.2,4179.2,4105.6,4140.8,4787.1,0
+VIXY.US,D,20170331,000000,4147.2,4217.6,4115.2,4214.4,3733.6,0
+VIXY.US,D,20170403,000000,4217.6,4384,4188.8,4233.6,6794.8,0
+VIXY.US,D,20170404,000000,4284.8,4307.2,4161.6,4182.4,3768.7,0
+VIXY.US,D,20170405,000000,4131.2,4329.6,4086.4,4316.8,5187.35,0
+VIXY.US,D,20170406,000000,4268.8,4297.6,4150.4,4240,4250,0
+VIXY.US,D,20170407,000000,4297.6,4403.2,4252.8,4390.4,6596.05,0
+VIXY.US,D,20170410,000000,4404.8,4550.4,4352,4547.2,5629.65,0
+VIXY.US,D,20170411,000000,4659.2,4801.6,4630.4,4755.2,11185.65,0
+VIXY.US,D,20170412,000000,4758.4,4822.4,4694.4,4774.4,7546.1,0
+VIXY.US,D,20170413,000000,4787.2,4900.8,4697.6,4870.4,7563.5,0
+VIXY.US,D,20170417,000000,4784,4787.2,4627.2,4627.2,6510.6,0
+VIXY.US,D,20170418,000000,4678.4,4766.4,4582.4,4588.8,10862.6,0
+VIXY.US,D,20170419,000000,4512,4729.6,4486,4691.2,8101.65,0
+VIXY.US,D,20170420,000000,4633.6,4704,4537.6,4579.2,10116.35,0
+VIXY.US,D,20170421,000000,4604.8,4688,4585.6,4592,7804.5,0
+VIXY.US,D,20170424,000000,4220.8,4278.4,4092.8,4105.6,11318.7,0
+VIXY.US,D,20170425,000000,4041.6,4060.8,3996.8,4006.4,5117.75,0
+VIXY.US,D,20170426,000000,4016,4104,3993.6,4038.4,7132.8,0
+VIXY.US,D,20170427,000000,4003.2,4054.4,3993.6,4000,5597.55,0
+VIXY.US,D,20170428,000000,4006.4,4051.2,4000,4003.2,5270.6,0
+VIXY.US,D,20170501,000000,3964.8,3968,3817.6,3849.6,5627.85,0
+VIXY.US,D,20170502,000000,3843.2,3894.4,3836.8,3856,4174.8,0
+VIXY.US,D,20170503,000000,3904,3955.2,3872,3932.8,5136.45,0
+VIXY.US,D,20170504,000000,3875.2,3974.4,3828.8,3840,6348.25,0
+VIXY.US,D,20170505,000000,3827.2,3872,3808,3856,4779.55,0
+VIXY.US,D,20170508,000000,3798.4,3801.6,3734.4,3760,4487.05,0
+VIXY.US,D,20170509,000000,3704,3776,3696,3747.2,7482.6,0
+VIXY.US,D,20170510,000000,3772.8,3772.8,3731.2,3763.2,4624.95,0
+VIXY.US,D,20170511,000000,3808,3891.2,3747.2,3756.8,9450.1,0
+VIXY.US,D,20170512,000000,3772.8,3785.6,3750.4,3750.4,5403.9,0
+VIXY.US,D,20170515,000000,3712,3721.6,3657.6,3667.2,5669.1,0
+VIXY.US,D,20170516,000000,3628.8,3673.6,3612.2,3635.2,8321.25,0
+VIXY.US,D,20170517,000000,3856,4291.2,3801.6,4291.2,27556.75,0
+VIXY.US,D,20170518,000000,4249.6,4284.8,4060.8,4188.8,21775.6,0
+VIXY.US,D,20170519,000000,4048,4051.2,3827.2,3891.2,13410.85,0
+VIXY.US,D,20170522,000000,3788.8,3792,3702.4,3718.4,6258.35,0
+VIXY.US,D,20170523,000000,3699.2,3747.2,3686.4,3712,5772.3,0
+VIXY.US,D,20170524,000000,3705.6,3744,3602.4,3619.2,5575.85,0
+VIXY.US,D,20170525,000000,3616,3680,3600,3648,7291.35,0
+VIXY.US,D,20170526,000000,3676.8,3676.8,3584,3590.4,4377.2,0
+VIXY.US,D,20170530,000000,3641.6,3644.8,3558.4,3568,3965.95,0
+VIXY.US,D,20170531,000000,3555.2,3680,3542.4,3596.8,7159.35,0
+VIXY.US,D,20170601,000000,3555.2,3561.6,3510.4,3513.6,5211.35,0
+VIXY.US,D,20170602,000000,3529.6,3539.2,3488,3516.8,4126.65,0
+VIXY.US,D,20170605,000000,3539.2,3539.2,3465.6,3536,5006.3,0
+VIXY.US,D,20170606,000000,3574.4,3634.8,3548.8,3616,4413.45,0
+VIXY.US,D,20170607,000000,3580.8,3668.8,3558.4,3574.4,5152.35,0
+VIXY.US,D,20170608,000000,3577.6,3577.6,3472,3497.6,6096.05,0
+VIXY.US,D,20170609,000000,3464,3699.2,3424,3545.6,10306.8,0
+VIXY.US,D,20170612,000000,3596.8,3681.4,3571.2,3584,8046.65,0
+VIXY.US,D,20170613,000000,3510.4,3523.2,3456,3462.4,5588.4,0
+VIXY.US,D,20170614,000000,3459.2,3516.8,3436.8,3446.4,8475.35,0
+VIXY.US,D,20170615,000000,3580.8,3590.4,3459.2,3491.2,8668,0
+VIXY.US,D,20170616,000000,3459.2,3523.2,3450,3452.8,5470.5,0
+VIXY.US,D,20170619,000000,3395.2,3398.4,3331.2,3347.2,6694.7,0
+VIXY.US,D,20170620,000000,3379.2,3452.8,3376,3440,9973.5,0
+VIXY.US,D,20170621,000000,3382.4,3436.8,3360,3408,7820.7,0
+VIXY.US,D,20170622,000000,3398.4,3420.8,3356.8,3376,4559.6,0
+VIXY.US,D,20170623,000000,3369.6,3393.6,3334.4,3340.8,5536.7,0
+VIXY.US,D,20170626,000000,3299.2,3325.6,3264,3270.4,6887.55,0
+VIXY.US,D,20170627,000000,3286.4,3382.4,3248,3376,11122.35,0
+VIXY.US,D,20170628,000000,3321.6,3356.8,3265.6,3280,5245.3,0
+VIXY.US,D,20170629,000000,3286.4,3769.6,3283.2,3449.6,21952.5,0
+VIXY.US,D,20170630,000000,3360,3507.2,3334.4,3401.6,10973.95,0
+VIXY.US,D,20170703,000000,3340.8,3446.4,3324.8,3446.4,3897.55,0
+VIXY.US,D,20170705,000000,3420.8,3536,3395.2,3440,8748.35,0
+VIXY.US,D,20170706,000000,3504,3638.4,3484.8,3609.6,13478.55,0
+VIXY.US,D,20170707,000000,3539.2,3571.2,3481.6,3491.2,5458,0
+VIXY.US,D,20170710,000000,3481.6,3488,3374.4,3401.6,4298.45,0
+VIXY.US,D,20170711,000000,3411.2,3548.8,3371.2,3392,6225.3,0
+VIXY.US,D,20170712,000000,3331.2,3334.4,3283.2,3299.2,7447.75,0
+VIXY.US,D,20170713,000000,3289.6,3294.6,3248.6,3264,6920.5,0
+VIXY.US,D,20170714,000000,3251.2,3257.6,3177.6,3200,7461.5,0
+VIXY.US,D,20170717,000000,3136,3146.4,3105.6,3114.4,22865.35,0
+VIXY.US,D,20170718,000000,3147.2,3177.6,3073.6,3076.8,24014.25,0
+VIXY.US,D,20170719,000000,3046.4,3052,3009.6,3040.8,18788,0
+VIXY.US,D,20170720,000000,3014.4,3070.4,3009.6,3012.8,17634.05,0
+VIXY.US,D,20170721,000000,3029.6,3043.2,2984,2984.8,11106.1,0
+VIXY.US,D,20170724,000000,2976,2979.2,2920.8,2932,8461.8,0
+VIXY.US,D,20170725,000000,2923.2,2958.4,2916.8,2944,9229.55,0
+VIXY.US,D,20170726,000000,2926.4,2956,2904,2948.8,8754.35,0
+VIXY.US,D,20170727,000000,2924,3138.4,2923.2,2972.8,26420.25,0
+VIXY.US,D,20170728,000000,3040,3080.8,2995.2,3003.2,19184.25,0
+VIXY.US,D,20170731,000000,2963.2,3018,2956.8,2982.4,11707.3,0
+VIXY.US,D,20170801,000000,2945.6,2968,2929.6,2944,11997.15,0
+VIXY.US,D,20170802,000000,2926.4,3016,2926.4,2960,17247.3,0
+VIXY.US,D,20170803,000000,2965.6,3008,2960.8,2997.6,13850.75,0
+VIXY.US,D,20170804,000000,2980.8,2994.4,2945.6,2984.8,9352.8,0
+VIXY.US,D,20170807,000000,2974.4,2985.6,2946.4,2948,5520.7,0
+VIXY.US,D,20170808,000000,2952,3070.4,2907.2,3032,20226.3,0
+VIXY.US,D,20170809,000000,3113.6,3199.2,3048,3111.2,30109.75,0
+VIXY.US,D,20170810,000000,3192.8,3548.8,3192,3535.2,79296,0
+VIXY.US,D,20170811,000000,3564,3744.8,3449.6,3640,57173,0
+VIXY.US,D,20170814,000000,3356.8,3360,3157.6,3165.6,27362.65,0
+VIXY.US,D,20170815,000000,3078.4,3200.8,3078.4,3143.2,18885.45,0
+VIXY.US,D,20170816,000000,3142.4,3166.4,3095.2,3124.8,28615.3,0
+VIXY.US,D,20170817,000000,3203.2,3644.8,3157.6,3642.4,65503.3,0
+VIXY.US,D,20170818,000000,3528.8,3651.2,3361.6,3535.2,39705.3,0
+VIXY.US,D,20170821,000000,3508,3585.6,3386.4,3395.2,21935.75,0
+VIXY.US,D,20170822,000000,3294.4,3298.4,3133.6,3145.6,25089.65,0
+VIXY.US,D,20170823,000000,3276.8,3299.2,3149.6,3172.8,21070,0
+VIXY.US,D,20170824,000000,3156.8,3329.6,3140,3260.8,14801.2,0
+VIXY.US,D,20170825,000000,3202.4,3236,3155.2,3170.4,18377.3,0
+VIXY.US,D,20170828,000000,3133.6,3207.2,3125.6,3142.4,16463.1,0
+VIXY.US,D,20170829,000000,3371.2,3390.4,3170.4,3180,29052.75,0
+VIXY.US,D,20170830,000000,3176,3203.2,3143.2,3163.2,17354.05,0
+VIXY.US,D,20170831,000000,3143.2,3148.8,3069.6,3076.8,20954.85,0
+VIXY.US,D,20170901,000000,3049.6,3077.6,3038.4,3068,14848.6,0
+VIXY.US,D,20170905,000000,3180.8,3372,3119.2,3235.2,33239.4,0
+VIXY.US,D,20170906,000000,3168.8,3244.8,3152,3160,12931.2,0
+VIXY.US,D,20170907,000000,3160,3209.6,3121.6,3144,12799.45,0
+VIXY.US,D,20170908,000000,3191.2,3244.8,3175.2,3220.8,13199.7,0
+VIXY.US,D,20170911,000000,3106.4,3106.4,3020.8,3041.6,21349.2,0
+VIXY.US,D,20170912,000000,3000,3019.2,2960,2960,12776.8,0
+VIXY.US,D,20170913,000000,2960,2961.6,2855.2,2856.8,12571.95,0
+VIXY.US,D,20170914,000000,2895.2,2904.8,2856,2895.2,10749.6,0
+VIXY.US,D,20170915,000000,2883.2,2883.2,2839.2,2845.6,12896.6,0
+VIXY.US,D,20170918,000000,2806.4,2807.2,2697.6,2720,18772.55,0
+VIXY.US,D,20170919,000000,2720.8,2756.8,2716.8,2720,13598.1,0
+VIXY.US,D,20170920,000000,2735.2,2827.2,2708.8,2722.4,15680.65,0
+VIXY.US,D,20170921,000000,2716,2755.2,2708,2722.4,11775.75,0
+VIXY.US,D,20170922,000000,2772,2790.4,2721.6,2737.6,11215.9,0
+VIXY.US,D,20170925,000000,2748.8,2826.4,2711.2,2743.2,25117.85,0
+VIXY.US,D,20170926,000000,2724,2756.8,2697.6,2709.6,16662.8,0
+VIXY.US,D,20170927,000000,2681.6,2718.4,2668.8,2695.2,14886.65,0
+VIXY.US,D,20170928,000000,2701.6,2705.6,2651.2,2653.6,9839.5,0
+VIXY.US,D,20170929,000000,2648.8,2668.8,2597.6,2602.4,14208.3,0
+VIXY.US,D,20171002,000000,2587.2,2588.8,2528,2547.2,14106.85,0
+VIXY.US,D,20171003,000000,2526.4,2553.6,2521.6,2541.6,7675.6,0
+VIXY.US,D,20171004,000000,2547.2,2565.6,2535.2,2546.4,8254.55,0
+VIXY.US,D,20171005,000000,2528,2531.2,2458.4,2460,15703.25,0
+VIXY.US,D,20171006,000000,2472.8,2525.6,2464.8,2465.6,17480.45,0
+VIXY.US,D,20171009,000000,2460,2539.2,2455.2,2512,6879.9,0
+VIXY.US,D,20171010,000000,2472.8,2516,2450,2458.4,8507,0
+VIXY.US,D,20171011,000000,2453.6,2468,2400.8,2407.2,7814.05,0
+VIXY.US,D,20171012,000000,2412.8,2431.8,2368,2392.8,10235.7,0
+VIXY.US,D,20171013,000000,2367.2,2373.6,2328,2350.4,9402.85,0
+VIXY.US,D,20171016,000000,2324,2342.4,2302.4,2308,12089.9,0
+VIXY.US,D,20171017,000000,2314.4,2336,2303.2,2315.2,11624.35,0
+VIXY.US,D,20171018,000000,2302.4,2307.2,2286.4,2302.4,10706.6,0
+VIXY.US,D,20171019,000000,2378.4,2403.2,2283.2,2286.4,19308.1,0
+VIXY.US,D,20171020,000000,2252,2261.6,2240,2244,11397.15,0
+VIXY.US,D,20171023,000000,2230.4,2339.2,2228.8,2316,26988.25,0
+VIXY.US,D,20171024,000000,2275.2,2352,2261.6,2340,22531.45,0
+VIXY.US,D,20171025,000000,2368,2580,2356.8,2417.6,29624.15,0
+VIXY.US,D,20171026,000000,2382.4,2411.2,2350.4,2406.4,18227.65,0
+VIXY.US,D,20171027,000000,2346.4,2387.2,2264.8,2274.4,11693.9,0
+VIXY.US,D,20171030,000000,2305.6,2351.2,2252.8,2294.4,17749.05,0
+VIXY.US,D,20171031,000000,2276,2288.8,2246.4,2252.8,9552.65,0
+VIXY.US,D,20171101,000000,2232,2287.2,2224.8,2264.8,11962.55,0
+VIXY.US,D,20171102,000000,2264,2331.2,2236.8,2240,14789.85,0
+VIXY.US,D,20171103,000000,2228,2257.6,2220.8,2234.4,12359,0
+VIXY.US,D,20171106,000000,2230.4,2233.6,2210.4,2213.6,9156.45,0
+VIXY.US,D,20171107,000000,2212.8,2227.2,2199.2,2227.2,13381.45,0
+VIXY.US,D,20171108,000000,2244.8,2262.4,2204,2228,8094,0
+VIXY.US,D,20171109,000000,2314.4,2384,2256,2261.6,26103.7,0
+VIXY.US,D,20171110,000000,2287.2,2328.8,2272,2312,10588.85,0
+VIXY.US,D,20171113,000000,2355.2,2355.2,2282.4,2319.2,8360.6,0
+VIXY.US,D,20171114,000000,2355.2,2398.4,2326.4,2337.6,14585.9,0
+VIXY.US,D,20171115,000000,2406.4,2464,2371.6,2423.2,15560.5,0
+VIXY.US,D,20171116,000000,2345.6,2345.6,2297.6,2324.8,15607.35,0
+VIXY.US,D,20171117,000000,2324,2328,2273.6,2288,15094.35,0
+VIXY.US,D,20171120,000000,2256.8,2262.4,2212,2216,12945.9,0
+VIXY.US,D,20171121,000000,2169.6,2176.8,2117.6,2129.6,19723.5,0
+VIXY.US,D,20171122,000000,2110.4,2130.4,2097.6,2111.2,12702.5,0
+VIXY.US,D,20171124,000000,2096.8,2106.4,2090.4,2101.6,3898.45,0
+VIXY.US,D,20171127,000000,2108,2120.8,2084.8,2096.8,10026.45,0
+VIXY.US,D,20171128,000000,2077.6,2100,2059.2,2068.8,19769.8,0
+VIXY.US,D,20171129,000000,2072.8,2139.2,2071.2,2116,20904,0
+VIXY.US,D,20171130,000000,2078.4,2146.4,2076.8,2122.4,17303.9,0
+VIXY.US,D,20171201,000000,2144.8,2400,2123.2,2180.8,53208.6,0
+VIXY.US,D,20171204,000000,2083.2,2164,2066.4,2163.2,23836.35,0
+VIXY.US,D,20171205,000000,2143.2,2176,2097.6,2153.6,18773.7,0
+VIXY.US,D,20171206,000000,2182.4,2190.4,2141.6,2152.8,16298.75,0
+VIXY.US,D,20171207,000000,2152,2154.4,2076.4,2080.8,15004.1,0
+VIXY.US,D,20171208,000000,2048.8,2053.6,2011.2,2015.2,16138.65,0
+VIXY.US,D,20171211,000000,2005.6,2008,1943.2,1945.6,12666.3,0
+VIXY.US,D,20171212,000000,1936.8,1955.2,1929.6,1950.4,11432.7,0
+VIXY.US,D,20171213,000000,1933.6,1952,1927.2,1943.2,7332.35,0
+VIXY.US,D,20171214,000000,1933.6,1967.2,1924,1934.4,11434.3,0
+VIXY.US,D,20171215,000000,1919.2,1920.72,1854.4,1868.8,15924.15,0
+VIXY.US,D,20171218,000000,1844,1857.2,1826.4,1843.2,15117.45,0
+VIXY.US,D,20171219,000000,1839.2,1872.8,1838.4,1851.2,13029.45,0
+VIXY.US,D,20171220,000000,1819.2,1853.6,1818.4,1845.6,19837.2,0
+VIXY.US,D,20171221,000000,1837.6,1856.8,1827.2,1831.2,18303.55,0
+VIXY.US,D,20171222,000000,1828.8,1856.8,1820,1842.4,6282.65,0
+VIXY.US,D,20171226,000000,1858.4,1860.8,1823.2,1842.4,6024.1,0
+VIXY.US,D,20171227,000000,1836,1860,1815.2,1852.8,11818.4,0
+VIXY.US,D,20171228,000000,1843.2,1845.6,1822.4,1822.4,6846.95,0
+VIXY.US,D,20171229,000000,1814.4,1859.2,1814.4,1852,10915.05,0
+VIXY.US,D,20180102,000000,1842.4,1851.2,1784.8,1786.4,11815.05,0
+VIXY.US,D,20180103,000000,1765.6,1765.6,1743.2,1751.2,10391.55,0
+VIXY.US,D,20180104,000000,1732.8,1751.2,1725.6,1745.6,10654.75,0
+VIXY.US,D,20180105,000000,1741.6,1754.4,1740,1746.4,9666.6,0
+VIXY.US,D,20180108,000000,1741.6,1748.8,1708.8,1724,8608.6,0
+VIXY.US,D,20180109,000000,1712.8,1743.2,1708,1741.6,9780.65,0
+VIXY.US,D,20180110,000000,1762.4,1784.28,1715.2,1724.8,16306.15,0
+VIXY.US,D,20180111,000000,1708.8,1720,1699.2,1714.4,8329.5,0
+VIXY.US,D,20180112,000000,1707.2,1721.6,1702.4,1715.2,11320.45,0
+VIXY.US,D,20180116,000000,1726.4,1839.2,1722.4,1820.8,33651.9,0
+VIXY.US,D,20180117,000000,1800,1851.2,1742.4,1778.4,33085.9,0
+VIXY.US,D,20180118,000000,1809.6,1846.4,1760,1787.2,33192,0
+VIXY.US,D,20180119,000000,1782.4,1816.8,1774.4,1780.8,18032.9,0
+VIXY.US,D,20180122,000000,1793.6,1793.6,1727.6,1743.2,14994.15,0
+VIXY.US,D,20180123,000000,1761.6,1790.4,1747.2,1771.2,20117.6,0
+VIXY.US,D,20180124,000000,1781.6,1864.8,1780,1817.6,29707.2,0
+VIXY.US,D,20180125,000000,1808,1878.4,1806.4,1848,22235.65,0
+VIXY.US,D,20180126,000000,1830.4,1859.2,1825.6,1834.4,13912.25,0
+VIXY.US,D,20180129,000000,1879.2,1972,1804,1968,19898.15,0
+VIXY.US,D,20180130,000000,2036,2122.4,2000,2030.4,53659,0
+VIXY.US,D,20180131,000000,1986.4,2048,1958.4,1984,29178.1,0
+VIXY.US,D,20180201,000000,2000,2019.2,1859.6,1923.2,41030.8,0
+VIXY.US,D,20180202,000000,1981.6,2224,1981.6,2184.8,95967.15,0
+VIXY.US,D,20180205,000000,2295.2,2956.8,2140,2932.8,125822.2,0
+VIXY.US,D,20180206,000000,3606.4,3668.8,2800,2837.6,127152.3,0
+VIXY.US,D,20180207,000000,2979.2,3008,2695.2,2949.6,94823.85,0
+VIXY.US,D,20180208,000000,2978.4,3668.8,2966.4,3661.6,113638.15,0
+VIXY.US,D,20180209,000000,3352.8,3747.2,3224.2,3312.8,44703.5,0
+VIXY.US,D,20180212,000000,3199.2,3356.4,3120.8,3174.4,40284.6,0
+VIXY.US,D,20180213,000000,3257.6,3298.4,3145.6,3177.6,46487.7,0
+VIXY.US,D,20180214,000000,3159.2,3176,2798.4,2806.4,56645.7,0
+VIXY.US,D,20180215,000000,2716,2861.6,2705.6,2752,25273.25,0
+VIXY.US,D,20180216,000000,2833.6,2844.8,2676.8,2790.4,50482.5,0
+VIXY.US,D,20180220,000000,2888.8,2984.8,2832.8,2911.2,38244,0
+VIXY.US,D,20180221,000000,2872.8,2964,2716,2949.6,40394.3,0
+VIXY.US,D,20180222,000000,2869.6,2963.2,2824.4,2899.2,30536.15,0
+VIXY.US,D,20180223,000000,2832.8,2853.6,2676.8,2679.2,27099.1,0
+VIXY.US,D,20180226,000000,2610.4,2646.4,2560,2568,22282.75,0
+VIXY.US,D,20180227,000000,2611.2,2840,2578.4,2809.6,34391.55,0
+VIXY.US,D,20180228,000000,2728.8,2940.8,2720,2935.2,30486.85,0
+VIXY.US,D,20180301,000000,2928.8,3269.6,2902.4,3134.4,55483.05,0
+VIXY.US,D,20180302,000000,3284.8,3356.8,2980,3009.6,37652.45,0
+VIXY.US,D,20180305,000000,3063.2,3064.8,2848,2869.6,34019.95,0
+VIXY.US,D,20180306,000000,2849.6,2993.6,2848,2891.2,23576.5,0
+VIXY.US,D,20180307,000000,3010.4,3028.8,2844.4,2858.4,27314.15,0
+VIXY.US,D,20180308,000000,2816,2848.8,2750.4,2752,15604.5,0
+VIXY.US,D,20180309,000000,2712,2712,2532.8,2533.6,20532.65,0
+VIXY.US,D,20180312,000000,2580,2667.2,2559.2,2639.2,16461.35,0
+VIXY.US,D,20180313,000000,2592.8,2732.8,2569.6,2696,19742.65,0
+VIXY.US,D,20180314,000000,2652.8,2793.6,2646.4,2749.6,24908.15,0
+VIXY.US,D,20180315,000000,2713.6,2777.6,2640.4,2664.8,17826.7,0
+VIXY.US,D,20180316,000000,2648.8,2653.6,2559.2,2621.6,17051.4,0
+VIXY.US,D,20180319,000000,2676.8,2995.2,2672,2865.6,48341.4,0
+VIXY.US,D,20180320,000000,2841.6,2881.6,2784.8,2805.6,24255.15,0
+VIXY.US,D,20180321,000000,2779.2,2796.8,2617.6,2773.6,41205.45,0
+VIXY.US,D,20180322,000000,2944,3168,2866.4,3135.2,57416.95,0
+VIXY.US,D,20180323,000000,3079.2,3320,3005.6,3312,63132.5,0
+VIXY.US,D,20180326,000000,3081.6,3274.4,3055.2,3055.2,43521.8,0
+VIXY.US,D,20180327,000000,3064,3350.4,3062.4,3300,44388.3,0
+VIXY.US,D,20180328,000000,3260.8,3460.8,3230.4,3372,54286.5,0
+VIXY.US,D,20180329,000000,3292,3323.2,3114.4,3132,33500.15,0
+VIXY.US,D,20180402,000000,3222.4,3560.8,3188.8,3429.6,51537.6,0
+VIXY.US,D,20180403,000000,3344.8,3436,3271.2,3278.4,34775.35,0
+VIXY.US,D,20180404,000000,3531.2,3535.2,3204.8,3224.8,38726.7,0
+VIXY.US,D,20180405,000000,3180,3220.8,3090.4,3104.8,14929.05,0
+VIXY.US,D,20180406,000000,3204,3432.8,3124,3299.2,40202,0
+VIXY.US,D,20180409,000000,3241.6,3320.8,3196,3300,26367.05,0
+VIXY.US,D,20180410,000000,3198.4,3302.4,3184.8,3216.8,32249.9,0
+VIXY.US,D,20180411,000000,3300.8,3302.4,3204,3242.4,20112.95,0
+VIXY.US,D,20180412,000000,3183.2,3194.4,3086.4,3109.6,20437.5,0
+VIXY.US,D,20180413,000000,3032.8,3085.6,2974.4,2995.2,19351.45,0
+VIXY.US,D,20180416,000000,2931.2,2932.8,2829.6,2844.8,18269.55,0
+VIXY.US,D,20180417,000000,2801.6,2810.4,2630.4,2674.4,21865.05,0
+VIXY.US,D,20180418,000000,2729.6,2828.8,2656,2684,23746.9,0
+VIXY.US,D,20180419,000000,2752.8,2816,2694.4,2724.8,15030.75,0
+VIXY.US,D,20180420,000000,2713.6,2835.8,2689.6,2804.8,19373.1,0
+VIXY.US,D,20180423,000000,2767.2,2835.2,2708.8,2773.6,12170.15,0
+VIXY.US,D,20180424,000000,2709.6,3027.2,2684,2919.2,30279.7,0
+VIXY.US,D,20180425,000000,2932.8,3033.6,2922,2941.6,22605,0
+VIXY.US,D,20180426,000000,2872,2905.6,2768.8,2797.6,11884.95,0
+VIXY.US,D,20180427,000000,2760,2847.2,2730.4,2743.2,17473.75,0
+VIXY.US,D,20180430,000000,2713.6,2760.8,2664.8,2746.4,15708.85,0
+VIXY.US,D,20180501,000000,2770.4,2804,2698.4,2706.4,15061.85,0
+VIXY.US,D,20180502,000000,2694.4,2700.8,2609.6,2688.8,12132.6,0
+VIXY.US,D,20180503,000000,2744,2905.6,2715.2,2741.6,20630.75,0
+VIXY.US,D,20180504,000000,2777.6,2803.2,2642.4,2656,11422.85,0
+VIXY.US,D,20180507,000000,2641.6,2668,2611.2,2639.2,8466.7,0
+VIXY.US,D,20180508,000000,2661.6,2684.8,2623.2,2631.2,10811.85,0
+VIXY.US,D,20180509,000000,2608.8,2619.2,2521.6,2521.6,13415.2,0
+VIXY.US,D,20180510,000000,2506.4,2506.4,2389.6,2408.8,10999.55,0
+VIXY.US,D,20180511,000000,2409.6,2433.6,2367.2,2369.6,12736.45,0
+VIXY.US,D,20180514,000000,2341.6,2347.2,2281.6,2291.2,15158.2,0
+VIXY.US,D,20180515,000000,2384,2488.8,2376,2453.6,24637.55,0
+VIXY.US,D,20180516,000000,2416,2418.4,2351.2,2365.6,13947.4,0
+VIXY.US,D,20180517,000000,2356.8,2386.4,2297.6,2304.8,13717,0
+VIXY.US,D,20180518,000000,2332,2374.4,2313.6,2335.2,12416.05,0
+VIXY.US,D,20180521,000000,2248.8,2286.4,2212,2261.6,14608.85,0
+VIXY.US,D,20180522,000000,2240.8,2292.8,2233.6,2288.8,11107.9,0
+VIXY.US,D,20180523,000000,2356,2388,2236,2247.2,13077.8,0
+VIXY.US,D,20180524,000000,2256,2355.2,2224,2234.4,21386.2,0
+VIXY.US,D,20180525,000000,2268.8,2284,2220,2263.2,12724.15,0
+VIXY.US,D,20180529,000000,2368,2612.8,2318.4,2536.8,38122.4,0
+VIXY.US,D,20180530,000000,2468,2476,2384,2412.8,15907.35,0
+VIXY.US,D,20180531,000000,2431.2,2507.2,2405.6,2444.8,23743.05,0
+VIXY.US,D,20180601,000000,2344,2351.2,2303.2,2342.4,18027.15,0
+VIXY.US,D,20180604,000000,2289.6,2297.6,2239.2,2244,10287.55,0
+VIXY.US,D,20180605,000000,2243.2,2268,2212,2219.2,10321,0
+VIXY.US,D,20180606,000000,2200,2208,2131.2,2134.4,12661.45,0
+VIXY.US,D,20180607,000000,2123.2,2240,2120,2165.6,19573.2,0
+VIXY.US,D,20180608,000000,2208.8,2216,2140.8,2151.2,15026.55,0
+VIXY.US,D,20180611,000000,2156.8,2164,2108,2121.6,14403.95,0
+VIXY.US,D,20180612,000000,2104,2140.8,2092,2112,8523,0
+VIXY.US,D,20180613,000000,2085.6,2142.4,2077.6,2140,11741.25,0
+VIXY.US,D,20180614,000000,2079.2,2101.6,2043.2,2072,18535.6,0
+VIXY.US,D,20180615,000000,2110.4,2147.8,2081.6,2089.6,16438.35,0
+VIXY.US,D,20180618,000000,2150.4,2180.8,2059.2,2063.2,15349.85,0
+VIXY.US,D,20180619,000000,2201.6,2239.2,2142.2,2163.2,25503.65,0
+VIXY.US,D,20180620,000000,2120,2125.6,2090.4,2115.2,13970.35,0
+VIXY.US,D,20180621,000000,2128,2299.2,2126.4,2254.4,26552.6,0
+VIXY.US,D,20180622,000000,2180,2215.4,2160,2193.6,13141.7,0
+VIXY.US,D,20180625,000000,2258.4,2623,2258.4,2513.6,46609.5,0
+VIXY.US,D,20180626,000000,2411.2,2499.2,2359.2,2410.4,22744.7,0
+VIXY.US,D,20180627,000000,2386.4,2602.4,2324.8,2548,31697.5,0
+VIXY.US,D,20180628,000000,2565.6,2673.6,2473.6,2509.6,30420.65,0
+VIXY.US,D,20180629,000000,2422.4,2445.6,2360.8,2441.6,23199.45,0
+VIXY.US,D,20180702,000000,2560,2588.8,2444,2453.6,18601.7,0
+VIXY.US,D,20180703,000000,2394.4,2492.8,2375.2,2472.8,12715.5,0
+VIXY.US,D,20180705,000000,2406.4,2471.2,2379.2,2381.6,21400,0
+VIXY.US,D,20180706,000000,2383.2,2387.2,2252.8,2262.4,23216.6,0
+VIXY.US,D,20180709,000000,2200.8,2202.4,2127.2,2140.8,26785.05,0
+VIXY.US,D,20180710,000000,2122.4,2163.2,2095.2,2100.8,30955.1,0
+VIXY.US,D,20180711,000000,2203.2,2209.6,2140,2171.2,24839.5,0
+VIXY.US,D,20180712,000000,2126.4,2155.2,2092.4,2095.2,21006.4,0
+VIXY.US,D,20180713,000000,2117.6,2134.4,2068.4,2073.6,19752.1,0
+VIXY.US,D,20180716,000000,2064,2096.8,2045.6,2060,18085.35,0
+VIXY.US,D,20180717,000000,2092,2098.4,2012,2036,18392.7,0
+VIXY.US,D,20180718,000000,2013.6,2065.6,1996.6,2018.4,17466.65,0
+VIXY.US,D,20180719,000000,2056.8,2082.4,2026.4,2057.6,15178.25,0
+VIXY.US,D,20180720,000000,2088.8,2092,2040.8,2064.8,18863.4,0
+VIXY.US,D,20180723,000000,2067.2,2098.4,2039.2,2056.8,9957,0
+VIXY.US,D,20180724,000000,1999.2,2095.6,1992,2016,24006.8,0
+VIXY.US,D,20180725,000000,2041.6,2050.4,1990.4,2009.6,18064.15,0
+VIXY.US,D,20180726,000000,2012.8,2041.6,1992.8,2015.2,12625.3,0
+VIXY.US,D,20180727,000000,1998.4,2132,1996.8,2071.2,26822.95,0
+VIXY.US,D,20180730,000000,2057.6,2156,2052,2129.6,24458.75,0
+VIXY.US,D,20180731,000000,2080,2100,2057.6,2070.4,14756.2,0
+VIXY.US,D,20180801,000000,2044.8,2082.4,2016.8,2052,19589.9,0
+VIXY.US,D,20180802,000000,2124.8,2142.6,2018.4,2030.4,22633.8,0
+VIXY.US,D,20180803,000000,2017.6,2030.4,1977.6,1999.2,19793.9,0
+VIXY.US,D,20180806,000000,1984,1992,1919.2,1920.8,17637.1,0
+VIXY.US,D,20180807,000000,1897.6,1906.4,1876,1884,15484.45,0
+VIXY.US,D,20180808,000000,1882.4,1893.28,1841.6,1856,14825.1,0
+VIXY.US,D,20180809,000000,1852.8,1883.2,1834.4,1881.6,13578.85,0
+VIXY.US,D,20180810,000000,1965.6,2016.8,1936.8,1973.6,37458.15,0
+VIXY.US,D,20180813,000000,1996,2095.2,1930.4,2092.8,38131.45,0
+VIXY.US,D,20180814,000000,2047.2,2082.4,1983.2,1984.8,24887.1,0
+VIXY.US,D,20180815,000000,2088,2246.4,2080.8,2109.6,61436.35,0
+VIXY.US,D,20180816,000000,2032.8,2034.4,1965.6,1996,25173.8,0
+VIXY.US,D,20180817,000000,2016.8,2039.2,1936,1944,28450.4,0
+VIXY.US,D,20180820,000000,1903.2,1922.4,1891.2,1906.4,26580.15,0
+VIXY.US,D,20180821,000000,1894.4,1947.2,1881.6,1946.8,22640.35,0
+VIXY.US,D,20180822,000000,1944.8,1947.2,1904,1923.2,19826.85,0
+VIXY.US,D,20180823,000000,1904.8,1942.4,1881.6,1908.8,27313.5,0
+VIXY.US,D,20180824,000000,1884.8,1905.6,1870.4,1899.2,19497.1,0
+VIXY.US,D,20180827,000000,1872.8,1906.4,1868,1905.6,15763.9,0
+VIXY.US,D,20180828,000000,1888.8,1924.54,1882.4,1903.2,17102.55,0
+VIXY.US,D,20180829,000000,1902.4,1921.6,1881.6,1903.2,14028.8,0
+VIXY.US,D,20180830,000000,1906.4,1974.4,1888,1942.4,23247.45,0
+VIXY.US,D,20180831,000000,1963.2,1970.4,1902.4,1915.2,22377.2,0
+VIXY.US,D,20180904,000000,1927.2,1982.4,1920.8,1924,20059.95,0
+VIXY.US,D,20180905,000000,1944.8,1995.2,1928.26,1940.8,19275.05,0
+VIXY.US,D,20180906,000000,1943.2,2040.8,1936,2000.8,28402.95,0
+VIXY.US,D,20180907,000000,2040.8,2065.6,1996.8,2034.4,27070,0
+VIXY.US,D,20180910,000000,1993.6,2001.6,1964,1978.4,14125.25,0
+VIXY.US,D,20180911,000000,2002.4,2013.6,1914.4,1916.8,22467.2,0
+VIXY.US,D,20180912,000000,1913.6,1924,1881.6,1894.4,20978.45,0
+VIXY.US,D,20180913,000000,1853.6,1856.8,1836.8,1839.2,19674.45,0
+VIXY.US,D,20180914,000000,1828.8,1848.8,1799.2,1804,19797.1,0
+VIXY.US,D,20180917,000000,1800.8,1860,1792.8,1853.6,28662.7,0
+VIXY.US,D,20180918,000000,1840.8,1852.8,1811.2,1850.4,16618.6,0
+VIXY.US,D,20180919,000000,1798.4,1798.4,1768.8,1784,22621.95,0
+VIXY.US,D,20180920,000000,1758.4,1765.6,1740,1756,25223.05,0
+VIXY.US,D,20180921,000000,1751.2,1764,1731.2,1757.6,19596.5,0
+VIXY.US,D,20180924,000000,1768,1801.6,1752,1757.6,18829.7,0
+VIXY.US,D,20180925,000000,1736,1780,1728,1772.8,11782.5,0
+VIXY.US,D,20180926,000000,1753.6,1806.4,1733.6,1790.4,23569.55,0
+VIXY.US,D,20180927,000000,1768.8,1774.4,1746.4,1758.4,14456.95,0
+VIXY.US,D,20180928,000000,1780.8,1788,1755.2,1755.2,15330.05,0
+VIXY.US,D,20181001,000000,1712,1760.8,1701.6,1736.8,16697.2,0
+VIXY.US,D,20181002,000000,1740.8,1756.8,1719.2,1740,12227.45,0
+VIXY.US,D,20181003,000000,1716.8,1748,1713.6,1723.2,16853.7,0
+VIXY.US,D,20181004,000000,1754.4,1900,1754.4,1829.6,45768.45,0
+VIXY.US,D,20181005,000000,1809.6,1972,1778.4,1867.2,65402.6,0
+VIXY.US,D,20181008,000000,1920,2011.2,1876,1887.2,49377.65,0
+VIXY.US,D,20181009,000000,1936,1963.2,1868,1921.6,42190.85,0
+VIXY.US,D,20181010,000000,1955.2,2263.2,1954.4,2235.2,89502.55,0
+VIXY.US,D,20181011,000000,2208,2539.2,2150.4,2434.4,140315.05,0
+VIXY.US,D,20181012,000000,2200,2460.8,2194.4,2240.8,83432.2,0
+VIXY.US,D,20181015,000000,2297.6,2348.8,2216,2272.8,53540.85,0
+VIXY.US,D,20181016,000000,2201.6,2224.8,2104,2115.2,42383.15,0
+VIXY.US,D,20181017,000000,2106.4,2259.2,2105.6,2139.2,40605.95,0
+VIXY.US,D,20181018,000000,2160,2357.6,2160,2282.4,58190.65,0
+VIXY.US,D,20181019,000000,2256.8,2336,2202.4,2260.8,33496.45,0
+VIXY.US,D,20181022,000000,2241.6,2372.8,2237.6,2275.2,30572.2,0
+VIXY.US,D,20181023,000000,2472,2540,2319.2,2365.6,51183.85,0
+VIXY.US,D,20181024,000000,2348.8,2599.2,2335.2,2576,41796.1,0
+VIXY.US,D,20181025,000000,2526.4,2600,2442.4,2492.8,37081.45,0
+VIXY.US,D,20181026,000000,2661.6,2743.2,2548,2646.4,61022.3,0
+VIXY.US,D,20181029,000000,2545.6,2777.6,2500.8,2649.6,39141.55,0
+VIXY.US,D,20181030,000000,2670.4,2695.2,2547.2,2559.2,30619.1,0
+VIXY.US,D,20181031,000000,2503.2,2540.8,2432,2476,24816.15,0
+VIXY.US,D,20181101,000000,2478.4,2521.6,2391.2,2396.8,19159.2,0
+VIXY.US,D,20181102,000000,2356.8,2506.4,2319.2,2412.8,24798.95,0
+VIXY.US,D,20181105,000000,2418.4,2435.2,2364,2387.2,14174.25,0
+VIXY.US,D,20181106,000000,2397.6,2397.6,2309.6,2309.6,11655,0
+VIXY.US,D,20181107,000000,2225.6,2227.2,2141.6,2146.4,18034.15,0
+VIXY.US,D,20181108,000000,2144.8,2162.4,2079,2128,17020.75,0
+VIXY.US,D,20181109,000000,2170.4,2252.8,2152,2193.6,16665.85,0
+VIXY.US,D,20181112,000000,2196.8,2387.2,2188.8,2372,19961,0
+VIXY.US,D,20181113,000000,2376,2456,2326.4,2393.6,24991,0
+VIXY.US,D,20181114,000000,2345.6,2522.4,2337.6,2452.8,28998.65,0
+VIXY.US,D,20181115,000000,2499.2,2560,2411.2,2428.8,23957.8,0
+VIXY.US,D,20181116,000000,2466.4,2490.4,2306.8,2316,20705.05,0
+VIXY.US,D,20181119,000000,2316.8,2466.4,2299.2,2453.6,22142.2,0
+VIXY.US,D,20181120,000000,2598.4,2656.8,2550.4,2596,36136.8,0
+VIXY.US,D,20181121,000000,2532.8,2566.4,2494.4,2533.6,17656.85,0
+VIXY.US,D,20181123,000000,2579.2,2596.8,2523.2,2550.4,7424.35,0
+VIXY.US,D,20181126,000000,2490.4,2495.2,2404,2405.6,15587.25,0
+VIXY.US,D,20181127,000000,2431.2,2456,2352,2359.2,13010.1,0
+VIXY.US,D,20181128,000000,2325.6,2383.2,2270.4,2291.2,17003.7,0
+VIXY.US,D,20181129,000000,2328.8,2417.6,2300.8,2336,13745.1,0
+VIXY.US,D,20181130,000000,2352,2361.6,2255.2,2269.6,11913.3,0
+VIXY.US,D,20181203,000000,2108,2172,2095.2,2145.6,18234.25,0
+VIXY.US,D,20181204,000000,2165.6,2462.4,2122.4,2421.6,32458.2,0
+VIXY.US,D,20181206,000000,2620,2741.6,2465.6,2472,36773.85,0
+VIXY.US,D,20181207,000000,2484,2700,2431.2,2658.4,27758.7,0
+VIXY.US,D,20181210,000000,2658.4,2792,2608.8,2645.6,25150.1,0
+VIXY.US,D,20181211,000000,2545.6,2720,2541.8,2632.8,18249.95,0
+VIXY.US,D,20181212,000000,2553.6,2611.2,2523.2,2611.2,14141.8,0
+VIXY.US,D,20181213,000000,2568,2628,2540,2568,8719.9,0
+VIXY.US,D,20181214,000000,2627.2,2691.2,2597.6,2669.6,10208.1,0
+VIXY.US,D,20181217,000000,2699.2,2858.4,2560,2806.4,23104.45,0
+VIXY.US,D,20181218,000000,2749.6,2893.6,2747.2,2820.8,14897.75,0
+VIXY.US,D,20181219,000000,2812.8,2892,2679.2,2809.6,22969.65,0
+VIXY.US,D,20181220,000000,2876.8,3037.6,2828.8,2952.8,22514.4,0
+VIXY.US,D,20181221,000000,2952.8,3138.4,2908.8,3106.4,25315,0
+VIXY.US,D,20181224,000000,3136,3254.4,3124,3254.4,18720.6,0
+VIXY.US,D,20181226,000000,3230.4,3315.2,3076,3083.2,28001.5,0
+VIXY.US,D,20181227,000000,3268,3421.8,3188,3209.6,30390.4,0
+VIXY.US,D,20181228,000000,3217.6,3313.6,3133.6,3212,19627.55,0
+VIXY.US,D,20181231,000000,3124.8,3165.6,3086.8,3088.8,15448.15,0
+VIXY.US,D,20190102,000000,3201.6,3212,2984,2996.8,24050.8,0
+VIXY.US,D,20190103,000000,3060.8,3203.2,3048,3137.6,14863.8,0
+VIXY.US,D,20190104,000000,3005.6,3031.2,2880,2885.6,20986.75,0
+VIXY.US,D,20190107,000000,2862.4,2904.8,2787.2,2824.8,14821.1,0
+VIXY.US,D,20190108,000000,2775.2,2870.4,2756.8,2765.6,12602.9,0
+VIXY.US,D,20190109,000000,2741.6,2762.4,2667.8,2701.6,14840.2,0
+VIXY.US,D,20190110,000000,2746.4,2782.4,2672.8,2673.6,15591.6,0
+VIXY.US,D,20190111,000000,2707.2,2718.4,2582.4,2586.4,14374.9,0
+VIXY.US,D,20190114,000000,2655.2,2660.8,2555.2,2596.8,14930.2,0
+VIXY.US,D,20190115,000000,2581.6,2581.6,2475.2,2480,12386.65,0
+VIXY.US,D,20190116,000000,2457.6,2525.6,2441.6,2524.8,13171.85,0
+VIXY.US,D,20190117,000000,2544,2546.4,2460.8,2499.2,11864.1,0
+VIXY.US,D,20190118,000000,2430.4,2464.8,2391.2,2436,12613.1,0
+VIXY.US,D,20190122,000000,2464,2689.6,2460,2659.2,26998.05,0
+VIXY.US,D,20190123,000000,2610.4,2796.8,2604.8,2633.6,21563.9,0
+VIXY.US,D,20190124,000000,2642.4,2673.6,2543.2,2548.8,16797.45,0
+VIXY.US,D,20190125,000000,2488,2504.8,2440.8,2451,17715.35,0
+VIXY.US,D,20190128,000000,2542.4,2631.2,2536.8,2556,24830.95,0
+VIXY.US,D,20190129,000000,2518.4,2584,2500.8,2546.4,23795.85,0
+VIXY.US,D,20190130,000000,2507.2,2548,2426.4,2432.8,26388.3,0
+VIXY.US,D,20190131,000000,2428.8,2428.8,2328.8,2332,21967.15,0
+VIXY.US,D,20190201,000000,2324.8,2342.4,2294.4,2308.8,17592.75,0
+VIXY.US,D,20190204,000000,2300,2312.8,2226,2236,11824.95,0
+VIXY.US,D,20190205,000000,2216,2234.4,2168,2220,11732.6,0
+VIXY.US,D,20190206,000000,2198.4,2229.6,2177.6,2204,13920.75,0
+VIXY.US,D,20190207,000000,2272.8,2368.8,2238.8,2280.8,26597.5,0
+VIXY.US,D,20190208,000000,2332.8,2354.4,2250.4,2253.6,20466.75,0
+VIXY.US,D,20190211,000000,2225.6,2262.4,2205.8,2228,17196.35,0
+VIXY.US,D,20190212,000000,2175.2,2202.2,2161.6,2188,17760,0
+VIXY.US,D,20190213,000000,2172,2206,2159.6,2180.8,17752.25,0
+VIXY.US,D,20190214,000000,2233.6,2271.2,2180,2220,23981.05,0
+VIXY.US,D,20190215,000000,2176.8,2193.6,2141,2144.8,19896.1,0
+VIXY.US,D,20190219,000000,2184.8,2190.4,2121.6,2149.6,23637.75,0
+VIXY.US,D,20190220,000000,2132,2135.2,2062.4,2066.4,29021.25,0
+VIXY.US,D,20190221,000000,2071.2,2122.4,2036.8,2087.2,23184.6,0
+VIXY.US,D,20190222,000000,2054.4,2060,2007,2010.4,18205.6,0
+VIXY.US,D,20190225,000000,1960.8,2048.8,1944.8,2048,17683.65,0
+VIXY.US,D,20190226,000000,2080,2091.2,2032.8,2066.4,16764.05,0
+VIXY.US,D,20190227,000000,2088,2142.4,2052,2069.6,23080.05,0
+VIXY.US,D,20190228,000000,2072.8,2076,2027.2,2065.6,21780.25,0
+VIXY.US,D,20190301,000000,2012,2051.2,1971.2,1973.6,20667.5,0
+VIXY.US,D,20190304,000000,1948.8,2124.8,1924.54,2021.6,38604.55,0
+VIXY.US,D,20190305,000000,2012,2064,2006.4,2034.4,23301.6,0
+VIXY.US,D,20190306,000000,2032.8,2104.8,2032,2086.4,30129.8,0
+VIXY.US,D,20190307,000000,2116.8,2214.4,2114.4,2172.8,47485.2,0
+VIXY.US,D,20190308,000000,2243.2,2276.4,2184.8,2185.6,40709,0
+VIXY.US,D,20190311,000000,2144,2144,2020,2027.2,36582.95,0
+VIXY.US,D,20190312,000000,2007.2,2016,1968,1968,37592.35,0
+VIXY.US,D,20190313,000000,1960,1967.2,1932.8,1948,25505.05,0
+VIXY.US,D,20190314,000000,1949.6,1953.6,1910.66,1917.6,19757.6,0
+VIXY.US,D,20190315,000000,1905.6,1913.6,1856,1880,21253.15,0
+VIXY.US,D,20190318,000000,1894.4,1924,1869.6,1884.8,19060.55,0
+VIXY.US,D,20190319,000000,1854.4,1928,1850.4,1900,30064.45,0
+VIXY.US,D,20190320,000000,1900,1941.6,1857.6,1917.6,36020.25,0
+VIXY.US,D,20190321,000000,1946.4,1946.4,1870.7,1888.8,25234.3,0
+VIXY.US,D,20190322,000000,1932.8,2123.2,1912,2108,76689.3,0
+VIXY.US,D,20190325,000000,2108.8,2170.4,2068.6,2112,62833.7,0
+VIXY.US,D,20190326,000000,2029.6,2053.6,1988,1999.2,31690.2,0
+VIXY.US,D,20190327,000000,1995.2,2111.2,1980.8,2029.6,39406.55,0
+VIXY.US,D,20190328,000000,2016.8,2042.4,1980.8,1985.6,18311.55,0
+VIXY.US,D,20190329,000000,1948.8,1959.2,1918.12,1921.6,22520.95,0
+VIXY.US,D,20190401,000000,1904.8,1918.4,1883.6,1889.6,17459.95,0
+VIXY.US,D,20190402,000000,1897.6,1905.6,1876,1884,14032.35,0
+VIXY.US,D,20190403,000000,1853.6,1925.52,1849.6,1897.6,20802.95,0
+VIXY.US,D,20190404,000000,1888,1912,1867.2,1881.6,19244.55,0
+VIXY.US,D,20190405,000000,1856.8,1868,1840,1840.8,18002.9,0
+VIXY.US,D,20190408,000000,1848,1859.2,1828.8,1832.8,14162.7,0
+VIXY.US,D,20190409,000000,1859.2,1908,1847.2,1897.6,17242.7,0
+VIXY.US,D,20190410,000000,1877.6,1892.8,1842.4,1846.4,15872.05,0
+VIXY.US,D,20190411,000000,1821.6,1832.8,1802.4,1807.2,19123.9,0
+VIXY.US,D,20190412,000000,1770.4,1773.6,1720.4,1724,26974.05,0
+VIXY.US,D,20190415,000000,1700,1772.8,1697.6,1704,27078.5,0
+VIXY.US,D,20190416,000000,1696,1703.6,1672.8,1692.8,22761.15,0
+VIXY.US,D,20190417,000000,1661.6,1732,1661.38,1702.4,21176.6,0
+VIXY.US,D,20190418,000000,1701.6,1731.2,1673.6,1674.4,23435.9,0
+VIXY.US,D,20190422,000000,1692.8,1706.4,1659.2,1660.8,27024.55,0
+VIXY.US,D,20190423,000000,1651.2,1658.4,1635.2,1646.4,16454.1,0
+VIXY.US,D,20190424,000000,1648,1688,1645.6,1685.6,21144.3,0
+VIXY.US,D,20190425,000000,1707.2,1770.4,1686.4,1720,25765.75,0
+VIXY.US,D,20190426,000000,1707.2,1730.4,1661.6,1664,22356.4,0
+VIXY.US,D,20190429,000000,1673.6,1688.8,1660,1687.2,13019.45,0
+VIXY.US,D,20190430,000000,1686.4,1736,1677.84,1689.6,28314.65,0
+VIXY.US,D,20190501,000000,1672.8,1752,1659.94,1752,30283.7,0
+VIXY.US,D,20190502,000000,1734.4,1823.2,1727.2,1754.4,41692.1,0
+VIXY.US,D,20190503,000000,1708.8,1712,1664,1671.2,28473.2,0
+VIXY.US,D,20190506,000000,1838.4,1855.2,1753.6,1760.8,60374.5,0
+VIXY.US,D,20190507,000000,1866.4,2108.2,1850.4,2056,80167.8,0
+VIXY.US,D,20190508,000000,2036,2076,1948.8,2016,45664.15,0
+VIXY.US,D,20190509,000000,2122.4,2188.8,2004.8,2013.6,58080.95,0
+VIXY.US,D,20190510,000000,2028,2080,1856,1857.6,45196.2,0
+VIXY.US,D,20190513,000000,2089.6,2144,2027.2,2128.8,53033.95,0
+VIXY.US,D,20190514,000000,2054.4,2067,1988.8,2014.4,31395.75,0
+VIXY.US,D,20190515,000000,2073.6,2086.2,1925.6,1931.2,29937.8,0
+VIXY.US,D,20190516,000000,1916,1916.8,1834.4,1849.6,28507,0
+VIXY.US,D,20190517,000000,1923.2,1925.6,1824,1875.2,30658.8,0
+VIXY.US,D,20190520,000000,1925.6,1960,1868,1903.2,20823.4,0
+VIXY.US,D,20190521,000000,1844,1844.8,1802.4,1808.8,16223.55,0
+VIXY.US,D,20190522,000000,1816.8,1820.8,1772,1788.8,18014.55,0
+VIXY.US,D,20190523,000000,1859.2,1940.8,1857.6,1907.2,37104.6,0
+VIXY.US,D,20190524,000000,1854.4,1893.6,1835.2,1868.8,22110.45,0
+VIXY.US,D,20190528,000000,1856.8,1924.36,1828,1924,19558.2,0
+VIXY.US,D,20190529,000000,1964,1998.4,1930.52,1962.4,38636.95,0
+VIXY.US,D,20190530,000000,1920,1964.8,1898.4,1921.6,23271.2,0
+VIXY.US,D,20190531,000000,2022.4,2032,1967.2,2005.6,29139.35,0
+VIXY.US,D,20190603,000000,1999.2,2065.6,1961.34,2018.4,30990.65,0
+VIXY.US,D,20190604,000000,1959.2,1988,1907.2,1909.6,24166.25,0
+VIXY.US,D,20190605,000000,1890.4,1928.3,1862.4,1868.8,21023.6,0
+VIXY.US,D,20190606,000000,1857.6,1876.8,1826.8,1832,11606.1,0
+VIXY.US,D,20190607,000000,1826.4,1850.4,1815.2,1847.2,14534.65,0
+VIXY.US,D,20190610,000000,1820.8,1856,1815.6,1828.8,10094.05,0
+VIXY.US,D,20190611,000000,1797.6,1861.6,1796,1835.2,13091.65,0
+VIXY.US,D,20190612,000000,1850.4,1861.6,1819.56,1824,15227.8,0
+VIXY.US,D,20190613,000000,1808,1835.2,1797.6,1816,10448.85,0
+VIXY.US,D,20190614,000000,1828.8,1844.8,1794.4,1798.4,12947.55,0
+VIXY.US,D,20190617,000000,1795.2,1800,1769.6,1777.6,13703.9,0
+VIXY.US,D,20190618,000000,1755.2,1773.6,1733.6,1764,25336.65,0
+VIXY.US,D,20190619,000000,1750.4,1770.18,1701.6,1703.2,29157.4,0
+VIXY.US,D,20190620,000000,1675.2,1762.4,1661.6,1711.2,25588.95,0
+VIXY.US,D,20190621,000000,1724.8,1758.48,1703.2,1752,19218.7,0
+VIXY.US,D,20190624,000000,1737.6,1743.2,1720.8,1734.4,12096.2,0
+VIXY.US,D,20190625,000000,1736.8,1787.2,1736,1781.6,23910.1,0
+VIXY.US,D,20190626,000000,1748,1779.2,1736,1764.8,14270.65,0
+VIXY.US,D,20190627,000000,1752.8,1761.6,1723.2,1735.2,14625.95,0
+VIXY.US,D,20190628,000000,1724,1729.6,1700.8,1712,17246.4,0
+VIXY.US,D,20190701,000000,1620.8,1648.8,1608,1613.6,27531.75,0
+VIXY.US,D,20190702,000000,1616.8,1621.6,1552.8,1553.6,31208.25,0
+VIXY.US,D,20190703,000000,1557.6,1570.4,1541.46,1545.6,10195.05,0
+VIXY.US,D,20190705,000000,1581.6,1624,1546.4,1551.2,21683.45,0
+VIXY.US,D,20190708,000000,1589.6,1608.8,1572.8,1592.8,21831.1,0
+VIXY.US,D,20190709,000000,1636.8,1639.2,1593.6,1599.2,15097,0
+VIXY.US,D,20190710,000000,1574.4,1577.2,1545.6,1549.6,20338.25,0
+VIXY.US,D,20190711,000000,1534.4,1551.46,1515.2,1523.2,21303.85,0
+VIXY.US,D,20190712,000000,1512.8,1524.8,1496,1496,19812.25,0
+VIXY.US,D,20190715,000000,1494.4,1507.2,1486.4,1495.2,15019.6,0
+VIXY.US,D,20190716,000000,1489.6,1506.4,1466.4,1500,22879.95,0
+VIXY.US,D,20190717,000000,1487.2,1534.4,1476.8,1534.4,30641.45,0
+VIXY.US,D,20190718,000000,1535.2,1559.2,1495.2,1520.8,27559,0
+VIXY.US,D,20190719,000000,1492.8,1540.8,1486.4,1537.6,22659.3,0
+VIXY.US,D,20190722,000000,1535.2,1544,1496,1505.6,21702.85,0
+VIXY.US,D,20190723,000000,1482.4,1504.4,1452,1454.4,19374.85,0
+VIXY.US,D,20190724,000000,1469.6,1471.2,1408,1416,28926.7,0
+VIXY.US,D,20190725,000000,1427.2,1485.6,1425.6,1460.8,26766.65,0
+VIXY.US,D,20190726,000000,1432,1435.2,1411.44,1424,17328.55,0
+VIXY.US,D,20190729,000000,1424.8,1447.2,1420.28,1433.6,22667.95,0
+VIXY.US,D,20190730,000000,1462.4,1476.8,1443.2,1469.6,20070.3,0
+VIXY.US,D,20190731,000000,1464.8,1600.8,1443.2,1552,52784.25,0
+VIXY.US,D,20190801,000000,1551.2,1718.4,1483.2,1672,98064.9,0
+VIXY.US,D,20190802,000000,1675.2,1755.2,1662.4,1684,73292.65,0
+VIXY.US,D,20190805,000000,1808.8,1947.2,1796,1932,96453.75,0
+VIXY.US,D,20190806,000000,1856,1951.2,1808,1809.6,66878.55,0
+VIXY.US,D,20190807,000000,1937.6,1979.2,1808.8,1817.6,73194,0
+VIXY.US,D,20190808,000000,1779.2,1803.2,1702.4,1708,47772.1,0
+VIXY.US,D,20190809,000000,1740,1807.2,1722.4,1772,48941.6,0
+VIXY.US,D,20190812,000000,1804,1907.2,1793.6,1900.8,35749.35,0
+VIXY.US,D,20190813,000000,1928.8,1933.6,1758.4,1758.4,62058.6,0
+VIXY.US,D,20190814,000000,1882.4,2008.8,1846.4,2004.8,86095.75,0
+VIXY.US,D,20190815,000000,1952,2040,1934.4,1955.2,55336.25,0
+VIXY.US,D,20190816,000000,1920,1920,1840,1846.4,38493.95,0
+VIXY.US,D,20190819,000000,1764,1776,1704,1708,32884.15,0
+VIXY.US,D,20190820,000000,1720.8,1763.2,1711.2,1748.8,30714.2,0
+VIXY.US,D,20190821,000000,1678.4,1692.8,1660.8,1665.6,33890.1,0
+VIXY.US,D,20190822,000000,1655.2,1739.2,1648.8,1692,40444.6,0
+VIXY.US,D,20190823,000000,1746.4,1938.4,1675.2,1902.4,109998,0
+VIXY.US,D,20190826,000000,1809.6,1904.8,1809.6,1852,41710.45,0
+VIXY.US,D,20190827,000000,1817.6,1932.96,1812,1885.6,40399.9,0
+VIXY.US,D,20190828,000000,1928.8,1957.6,1841.6,1842.4,42683.9,0
+VIXY.US,D,20190829,000000,1788.8,1804.8,1748,1768,42244.8,0
+VIXY.US,D,20190830,000000,1735.2,1817.6,1732,1769.6,44346.3,0
+VIXY.US,D,20190903,000000,1839.2,1872,1811.2,1858.4,44948.3,0
+VIXY.US,D,20190904,000000,1781.6,1813.6,1738.4,1740.8,33213.7,0
+VIXY.US,D,20190905,000000,1696,1700.26,1654.4,1672.8,40242.5,0
+VIXY.US,D,20190906,000000,1652,1664.8,1618.96,1627.2,35779.6,0
+VIXY.US,D,20190909,000000,1596,1653.6,1593.6,1609.6,34414.25,0
+VIXY.US,D,20190910,000000,1634.4,1656.8,1601.6,1608,47424.55,0
+VIXY.US,D,20190911,000000,1606.4,1609.6,1569.6,1576.8,33839.9,0
+VIXY.US,D,20190912,000000,1550.4,1572,1524.8,1539.2,38724,0
+VIXY.US,D,20190913,000000,1524,1534.38,1502.4,1516,40011.15,0
+VIXY.US,D,20190916,000000,1547.2,1556.8,1514.4,1540,49058.05,0
+VIXY.US,D,20190917,000000,1549.6,1560.8,1532,1533.6,31532.6,0
+VIXY.US,D,20190918,000000,1521.6,1558.4,1480.8,1482.4,61309.1,0
+VIXY.US,D,20190919,000000,1468,1468,1434.4,1456.8,49174.85,0
+VIXY.US,D,20190920,000000,1442.4,1544,1436.54,1527.2,67465.65,0
+VIXY.US,D,20190923,000000,1533.6,1540,1493.68,1517.6,26729.75,0
+VIXY.US,D,20190924,000000,1479.2,1600,1476,1588,90589.95,0
+VIXY.US,D,20190925,000000,1591.2,1643.2,1539.2,1553.6,47337.75,0
+VIXY.US,D,20190926,000000,1551.2,1596,1548.8,1564,40965.25,0
+VIXY.US,D,20190927,000000,1546.4,1651.2,1538.4,1607.2,64393.45,0
+VIXY.US,D,20190930,000000,1592,1593.6,1544.4,1561.6,26640.15,0
+VIXY.US,D,20191001,000000,1527.2,1632,1516.8,1629.6,65536.95,0
+VIXY.US,D,20191002,000000,1679.2,1760.12,1676,1740,69043.5,0
+VIXY.US,D,20191003,000000,1734.4,1784,1674.4,1675.2,62188.5,0
+VIXY.US,D,20191004,000000,1661.6,1661.6,1580.8,1583.2,31372.25,0
+VIXY.US,D,20191007,000000,1612,1623.2,1563.6,1600,25831.45,0
+VIXY.US,D,20191008,000000,1657.6,1728,1640.26,1727.2,61805.55,0
+VIXY.US,D,20191009,000000,1673.6,1698.4,1630.4,1663.2,33371.85,0
+VIXY.US,D,20191010,000000,1663.2,1670.4,1602,1609.6,35672,0
+VIXY.US,D,20191011,000000,1557.6,1566.4,1489.28,1517.6,72453.05,0
+VIXY.US,D,20191014,000000,1521.6,1521.6,1462.4,1465.6,36566.3,0
+VIXY.US,D,20191015,000000,1440,1440,1404.8,1424.8,55112.35,0
+VIXY.US,D,20191016,000000,1422.4,1438.4,1406.16,1406.4,33792.4,0
+VIXY.US,D,20191017,000000,1390.4,1408.8,1379.2,1400,33559.95,0
+VIXY.US,D,20191018,000000,1407.2,1431.2,1384.8,1397.6,37280.25,0
+VIXY.US,D,20191021,000000,1381.6,1386.4,1360,1360,25287.4,0
+VIXY.US,D,20191022,000000,1352.8,1383.2,1343.84,1380.8,24430.55,0
+VIXY.US,D,20191023,000000,1393.6,1393.6,1364,1364,17325.7,0
+VIXY.US,D,20191024,000000,1352.8,1377.6,1344,1345.6,27363.25,0
+VIXY.US,D,20191025,000000,1354.4,1354.4,1300,1300,34515.3,0
+VIXY.US,D,20191028,000000,1296,1318.4,1292.8,1314.4,25454.1,0
+VIXY.US,D,20191029,000000,1328,1333.6,1304.8,1313.6,22508,0
+VIXY.US,D,20191030,000000,1312.8,1344.8,1279.2,1280,40816.55,0
+VIXY.US,D,20191031,000000,1294.4,1328,1286.4,1300.8,32365.65,0
+VIXY.US,D,20191101,000000,1260,1267.2,1239.2,1241.6,46450.2,0
+VIXY.US,D,20191104,000000,1223.2,1253.56,1220,1244.8,24908.75,0
+VIXY.US,D,20191105,000000,1250.4,1271.2,1247.2,1269.6,25083.4,0
+VIXY.US,D,20191106,000000,1267.2,1289.6,1260.8,1264,25128.4,0
+VIXY.US,D,20191107,000000,1240,1262,1237.6,1252,27584.5,0
+VIXY.US,D,20191108,000000,1256.8,1267.2,1224.8,1225.6,23598.1,0
+VIXY.US,D,20191111,000000,1252,1254.4,1209.6,1222.4,16611.85,0
+VIXY.US,D,20191112,000000,1210.4,1218.04,1197.6,1208,25409.9,0
+VIXY.US,D,20191113,000000,1220,1225.24,1202.92,1216,24594.35,0
+VIXY.US,D,20191114,000000,1218.4,1229.6,1196,1197.6,21745.2,0
+VIXY.US,D,20191115,000000,1179.2,1182.4,1144.8,1145.6,33885.35,0
+VIXY.US,D,20191118,000000,1147.2,1156.8,1136,1144,22821.4,0
+VIXY.US,D,20191119,000000,1137.6,1161.6,1133.2,1156,29296.95,0
+VIXY.US,D,20191120,000000,1156.8,1209.6,1144,1167.2,50980.5,0
+VIXY.US,D,20191121,000000,1158.4,1192,1156.8,1169.6,29613.25,0
+VIXY.US,D,20191122,000000,1155.2,1164,1134.4,1136,21466.75,0
+VIXY.US,D,20191125,000000,1110.4,1111.2,1082,1085.6,28093.2,0
+VIXY.US,D,20191126,000000,1079.2,1084.8,1064,1071.2,22523.7,0
+VIXY.US,D,20191127,000000,1063.2,1068,1059.6,1066.4,19030.15,0
+VIXY.US,D,20191129,000000,1075.2,1088,1070.4,1084,15027.4,0
+VIXY.US,D,20191202,000000,1084,1158.4,1082.4,1144.8,52690.1,0
+VIXY.US,D,20191203,000000,1229.6,1252,1205.6,1210.4,74952.05,0
+VIXY.US,D,20191204,000000,1173.6,1181.6,1140.8,1154.4,32590.8,0
+VIXY.US,D,20191205,000000,1136.8,1176,1136.18,1140,26511.1,0
+VIXY.US,D,20191206,000000,1095.2,1116.8,1092,1101.6,30709.35,0
+VIXY.US,D,20191209,000000,1105.6,1158.4,1100,1157.6,26200.75,0
+VIXY.US,D,20191210,000000,1153.6,1181.6,1136,1158.4,25348,0
+VIXY.US,D,20191211,000000,1148,1155.2,1126.4,1135.2,19193.35,0
+VIXY.US,D,20191212,000000,1131.2,1137.6,1065.6,1070.4,41902.45,0
+VIXY.US,D,20191213,000000,1072.8,1088,1020.8,1022.4,60464.9,0
+VIXY.US,D,20191216,000000,988.8,1000.8,979.7,999.2,38256.45,0
+VIXY.US,D,20191217,000000,988.8,1004.8,984.8,991.2,43646,0
+VIXY.US,D,20191218,000000,980,1003.2,977.6,1002.4,24179.3,0
+VIXY.US,D,20191219,000000,997.6,1002.4,976.8,977.6,26982.45,0
+VIXY.US,D,20191220,000000,975.2,989.6,971.2,988,25330.25,0
+VIXY.US,D,20191223,000000,988,995.2,984.8,992.8,12643.9,0
+VIXY.US,D,20191224,000000,988,993.6,980.4,982.4,13133.7,0
+VIXY.US,D,20191226,000000,975.2,983.1,973.6,980,16564.85,0
+VIXY.US,D,20191227,000000,976.8,1011.2,976,1001.6,27755.55,0
+VIXY.US,D,20191230,000000,1011.2,1049.6,1008.8,1037.6,42963.6,0
+VIXY.US,D,20191231,000000,1049.6,1056,991.2,994.4,34433.1,0
+VIXY.US,D,20200102,000000,968,988.8,953.6,956,38463.15,0
+VIXY.US,D,20200103,000000,1032,1034.4,983.2,1004,51373.55,0
+VIXY.US,D,20200106,000000,1035.2,1037.6,992,992,39276.05,0
+VIXY.US,D,20200107,000000,996.8,1009.6,977.6,988,28455.75,0
+VIXY.US,D,20200108,000000,980,986,942.4,968.8,61210.95,0
+VIXY.US,D,20200109,000000,942.4,953.6,932.8,934.08,31874.4,0
+VIXY.US,D,20200110,000000,930.4,939.12,918.4,928.8,36230.7,0
+VIXY.US,D,20200113,000000,917.6,926.4,903.2,904,23632.25,0
+VIXY.US,D,20200114,000000,904,913.52,889.6,899.2,31552.35,0
+VIXY.US,D,20200115,000000,897.6,900.8,887.4,895.2,23987.9,0
+VIXY.US,D,20200116,000000,882.4,884,872,874.4,24549.75,0
+VIXY.US,D,20200117,000000,873.6,891.2,872,876.8,23424.75,0
+VIXY.US,D,20200121,000000,886.4,888.8,864,882.4,37004.75,0
+VIXY.US,D,20200122,000000,867.2,889.6,866.4,888,24712.1,0
+VIXY.US,D,20200123,000000,904.8,918.4,883.2,885.6,40875.25,0
+VIXY.US,D,20200124,000000,872,955.2,869.6,936.8,81884.6,0
+VIXY.US,D,20200127,000000,1016.8,1033.6,992.8,1033.6,139989.8,0
+VIXY.US,D,20200128,000000,1007.2,1015.2,969.2,975.2,54572,0
+VIXY.US,D,20200129,000000,957.6,990.4,948,976,30869.75,0
+VIXY.US,D,20200130,000000,1013.6,1034.4,959.2,960.8,73197.45,0
+VIXY.US,D,20200131,000000,984,1098.4,980,1069.6,136114.8,0
+VIXY.US,D,20200203,000000,1037.6,1052.8,1002.4,1029.6,53976.15,0
+VIXY.US,D,20200204,000000,980,986.4,960,973.6,40053,0
+VIXY.US,D,20200205,000000,940.8,968,934.4,935.2,50246.35,0
+VIXY.US,D,20200206,000000,925.6,945.44,920.8,926.4,30141.75,0
+VIXY.US,D,20200207,000000,949.6,963.38,930.4,938.4,49008.85,0
+VIXY.US,D,20200210,000000,953.6,953.6,923.2,928,28481.5,0
+VIXY.US,D,20200211,000000,913.6,931.2,907.2,929.6,29530.55,0
+VIXY.US,D,20200212,000000,908.8,916,880.8,884.8,53571.45,0
+VIXY.US,D,20200213,000000,915.2,917.6,890.4,900,36915.3,0
+VIXY.US,D,20200214,000000,892.8,908,885.6,888,35892.9,0
+VIXY.US,D,20200218,000000,903.2,922.4,892.8,903.2,44716.7,0
+VIXY.US,D,20200219,000000,888,897.6,882.4,892,28865.35,0
+VIXY.US,D,20200220,000000,896.8,952.4,888,920.8,83567.2,0
+VIXY.US,D,20200221,000000,951.2,1005.6,942.4,980.8,93816.4,0
+VIXY.US,D,20200224,000000,1128,1165.6,1075.2,1160.8,161819.9,0
+VIXY.US,D,20200225,000000,1120.8,1305.6,1113.6,1272.8,191592.45,0
+VIXY.US,D,20200226,000000,1231.2,1290.4,1187.22,1243.2,155443.75,0
+VIXY.US,D,20200227,000000,1355.2,1445.6,1321.6,1444.8,275769.35,0
+VIXY.US,D,20200228,000000,1608,1644,1492,1507.2,273016.75,0
+VIXY.US,D,20200302,000000,1468.8,1551.2,1441.12,1444.8,136245.9,0
+VIXY.US,D,20200303,000000,1447.2,1648,1386.4,1608.8,203108.45,0
+VIXY.US,D,20200304,000000,1538.4,1596.36,1496,1521.6,111308.45,0
+VIXY.US,D,20200305,000000,1654.4,1819.2,1620,1763.2,172296.7,0
+VIXY.US,D,20200306,000000,2080,2147.2,1920.8,1946.4,189290.5,0
+VIXY.US,D,20200309,000000,2680,2703.2,2313.6,2480,95310.5,0
+VIXY.US,D,20200310,000000,2164.8,2441.6,2152.8,2237.6,104874.55,0
+VIXY.US,D,20200311,000000,2421.6,2590.4,2390.4,2513.6,79321,0
+VIXY.US,D,20200312,000000,2961.6,3188,2732,3116.8,114263.05,0
+VIXY.US,D,20200313,000000,2766.4,3247.2,2760,2840,115053.4,0
+VIXY.US,D,20200316,000000,3600,4072,3382.4,3950.4,67543.85,0
+VIXY.US,D,20200317,000000,3784,4110.4,3560,3854.4,114949.2,0
+VIXY.US,D,20200318,000000,4320.8,5164.8,4070.8,4504,95218.7,0
+VIXY.US,D,20200319,000000,4796,5040,3680,4080,113190.55,0
+VIXY.US,D,20200320,000000,3889.6,4142.4,3453.6,4001.6,147638.75,0
+VIXY.US,D,20200323,000000,3734.4,3898.4,3236,3374.4,76482.45,0
+VIXY.US,D,20200324,000000,2727.2,3132,2593.6,3078.4,123697.2,0
+VIXY.US,D,20200325,000000,3160,3456.8,3131.2,3328,116384.2,0
+VIXY.US,D,20200326,000000,3222.4,3263.2,2993.6,3036,106139.4,0
+VIXY.US,D,20200327,000000,3301.6,3335.2,3180,3304.8,79035.45,0
+VIXY.US,D,20200330,000000,3312.8,3408,3192,3199.2,106604.25,0
+VIXY.US,D,20200331,000000,3211.2,3232.8,2984.8,3034.4,82566.4,0
+VIXY.US,D,20200401,000000,3246.4,3343.2,3092,3295.2,74469.95,0
+VIXY.US,D,20200402,000000,3249.6,3308,3100,3116,84708.6,0
+VIXY.US,D,20200403,000000,3083.2,3140.8,2954.4,2980,67579.5,0
+VIXY.US,D,20200406,000000,2771.2,2828,2725.6,2768,58673.4,0
+VIXY.US,D,20200407,000000,2686.4,2865.6,2677.6,2848.8,67490.4,0
+VIXY.US,D,20200408,000000,2820,2871.2,2753.6,2789.6,56667.65,0
+VIXY.US,D,20200409,000000,2768.8,2815.2,2716,2729.6,65413.35,0
+VIXY.US,D,20200413,000000,2720,2784,2668.8,2672,38262.05,0
+VIXY.US,D,20200414,000000,2520.8,2536,2430.4,2457.6,50207.2,0
+VIXY.US,D,20200415,000000,2624.8,2721.6,2582.4,2661.6,44346.05,0
+VIXY.US,D,20200416,000000,2679.2,2756,2652.6,2676.8,53520.55,0
+VIXY.US,D,20200417,000000,2564,2655.2,2550.4,2566.4,30309.45,0
+VIXY.US,D,20200420,000000,2703.2,2824,2636,2819.2,34925.1,0
+VIXY.US,D,20200421,000000,3028,3163.2,3004.8,3048,44321.85,0
+VIXY.US,D,20200422,000000,2935.2,2992.8,2873.6,2900.8,34474.7,0
+VIXY.US,D,20200423,000000,2866.4,2948.8,2807.2,2899.2,29643.9,0
+VIXY.US,D,20200424,000000,2844.8,2877.6,2724.8,2740,18979.2,0
+VIXY.US,D,20200427,000000,2658.4,2658.4,2492,2524,28423.65,0
+VIXY.US,D,20200428,000000,2440,2598,2427.2,2567.2,24731.45,0
+VIXY.US,D,20200429,000000,2424,2429.6,2354.4,2406.4,27968.85,0
+VIXY.US,D,20200430,000000,2460.8,2575.2,2460,2485.6,31135.8,0
+VIXY.US,D,20200501,000000,2696.8,2762.4,2648,2701.6,33989.85,0
+VIXY.US,D,20200504,000000,2796,2824,2640.8,2646.4,26633.05,0
+VIXY.US,D,20200505,000000,2548.8,2556,2466.4,2544.8,26914.55,0
+VIXY.US,D,20200506,000000,2496.8,2577.6,2476.8,2573.6,22376.4,0
+VIXY.US,D,20200507,000000,2483.2,2500.8,2441.6,2469.6,31184.55,0
+VIXY.US,D,20200508,000000,2393.6,2412,2295.2,2299.2,29578.65,0
+VIXY.US,D,20200511,000000,2357.6,2362.4,2133.6,2141.6,29654.1,0
+VIXY.US,D,20200512,000000,2080.8,2360,2062.4,2357.6,38064.65,0
+VIXY.US,D,20200513,000000,2389.6,2703.2,2338.4,2599.2,80521.1,0
+VIXY.US,D,20200514,000000,2731.2,2815.2,2468.8,2472,69333.3,0
+VIXY.US,D,20200515,000000,2581.6,2622.4,2403.6,2404.8,49089.05,0
+VIXY.US,D,20200518,000000,2242.4,2291.2,2218.4,2251.2,37034.5,0
+VIXY.US,D,20200519,000000,2259.2,2366.4,2210.4,2364.8,40531.05,0
+VIXY.US,D,20200520,000000,2255.2,2301.6,2212,2221.6,47477.2,0
+VIXY.US,D,20200521,000000,2219.2,2320.8,2188.8,2270.4,43780.8,0
+VIXY.US,D,20200522,000000,2288,2325.6,2245.6,2252.8,29533.3,0
+VIXY.US,D,20200526,000000,2147.2,2238.4,2143.2,2224,24607.4,0
+VIXY.US,D,20200527,000000,2163.2,2319.2,2158.4,2172.8,49451.6,0
+VIXY.US,D,20200528,000000,2197.6,2282.4,2174.4,2256.8,34727.1,0
+VIXY.US,D,20200529,000000,2274.4,2314.4,2180,2184,47373.9,0
+VIXY.US,D,20200601,000000,2232.8,2243.2,2179.2,2194.4,23750.4,0
+VIXY.US,D,20200602,000000,2180.8,2208,2130.6,2135.2,30014.95,0
+VIXY.US,D,20200603,000000,2088.8,2100.8,2031.2,2041.6,33469.7,0
+VIXY.US,D,20200604,000000,2052,2072,1964.8,2022.4,33840.85,0
+VIXY.US,D,20200605,000000,1900.8,1940.8,1891.2,1913.6,40653.7,0
+VIXY.US,D,20200608,000000,1909.6,1975.2,1900,1956,27911.35,0
+VIXY.US,D,20200609,000000,2016,2068,1999.2,2054.4,39505.6,0
+VIXY.US,D,20200610,000000,2068,2106.4,1962.4,2041.6,47715.55,0
+VIXY.US,D,20200611,000000,2267.2,2776,2175.2,2727.2,146357.25,0
+VIXY.US,D,20200612,000000,2520,2954.4,2457.4,2538.4,178668.5,0
+VIXY.US,D,20200615,000000,2769.6,2861.6,2452.8,2476.8,126875.95,0
+VIXY.US,D,20200616,000000,2313.6,2559.2,2296,2426.4,79400.4,0
+VIXY.US,D,20200617,000000,2400,2495.2,2389.6,2421.6,47391.9,0
+VIXY.US,D,20200618,000000,2460,2488,2380.8,2380.8,45349.75,0
+VIXY.US,D,20200619,000000,2324,2500.8,2306.4,2419.2,70798.4,0
+VIXY.US,D,20200622,000000,2438.4,2468.8,2293.6,2300,49184.7,0
+VIXY.US,D,20200623,000000,2199.2,2274.8,2193.6,2255.2,33672.15,0
+VIXY.US,D,20200624,000000,2342.4,2516.8,2277.6,2411.2,103122.7,0
+VIXY.US,D,20200625,000000,2456,2501.6,2314.4,2316.8,57193,0
+VIXY.US,D,20200626,000000,2324,2488.8,2318.4,2461.6,66787.25,0
+VIXY.US,D,20200629,000000,2420,2499.2,2339.2,2342.4,46394.15,0
+VIXY.US,D,20200630,000000,2363.2,2367.2,2204,2220.8,46972.7,0
+VIXY.US,D,20200701,000000,2188.8,2224,2143.2,2158.4,38596.25,0
+VIXY.US,D,20200702,000000,2069.6,2136.8,2036,2121.6,41543.9,0
+VIXY.US,D,20200706,000000,2052.8,2142.4,2047.2,2120,29315.15,0
+VIXY.US,D,20200707,000000,2136.8,2198.4,2078.4,2182.4,36032.55,0
+VIXY.US,D,20200708,000000,2156,2228,2130.4,2132.8,48485.4,0
+VIXY.US,D,20200709,000000,2139.2,2264,2120.8,2168,76314.65,0
+VIXY.US,D,20200710,000000,2184,2228.8,2108.8,2112.8,53388,0
+VIXY.US,D,20200713,000000,2086.4,2321.6,2082.4,2314.4,73038.55,0
+VIXY.US,D,20200714,000000,2314.4,2361.6,2173.6,2176.8,104332.9,0
+VIXY.US,D,20200715,000000,2112.8,2209.6,2108.8,2119.2,69955.3,0
+VIXY.US,D,20200716,000000,2163.2,2168.8,2074.4,2080.8,53243.5,0
+VIXY.US,D,20200717,000000,2063.2,2082.4,2006.4,2006.4,40642.9,0
+VIXY.US,D,20200720,000000,1983.2,1993.6,1885.6,1913.6,63006.5,0
+VIXY.US,D,20200721,000000,1868,1957.6,1847.2,1930.4,52979.25,0
+VIXY.US,D,20200722,000000,1944.8,1973.58,1909.6,1909.6,43078.1,0
+VIXY.US,D,20200723,000000,1896,2012,1881.64,1968,64655.25,0
+VIXY.US,D,20200724,000000,2034.4,2064,1976,1976,59559.35,0
+VIXY.US,D,20200727,000000,1955.2,1980.64,1920,1920.8,29501.7,0
+VIXY.US,D,20200728,000000,1924,1940,1853.6,1909.6,36599.6,0
+VIXY.US,D,20200729,000000,1885.6,1908.8,1864.84,1870.4,29559.1,0
+VIXY.US,D,20200730,000000,1960.8,2049.6,1903.2,1914.4,54313.8,0
+VIXY.US,D,20200731,000000,1866.4,1963.2,1862.4,1875.2,52283.35,0
+VIXY.US,D,20200803,000000,1856.8,1886,1844,1864,33924.4,0
+VIXY.US,D,20200804,000000,1860,1860,1806.4,1808,30014.25,0
+VIXY.US,D,20200805,000000,1784,1805.6,1768,1772,36012.65,0
+VIXY.US,D,20200806,000000,1779.2,1792,1747.2,1752,27547.6,0
+VIXY.US,D,20200807,000000,1776.8,1780,1724,1740,40644.8,0
+VIXY.US,D,20200810,000000,1716.8,1740.8,1682.4,1688,30792.7,0
+VIXY.US,D,20200811,000000,1649.6,1780,1641.6,1767.2,51590.25,0
+VIXY.US,D,20200812,000000,1700,1707.2,1659.2,1671.2,41040.2,0
+VIXY.US,D,20200813,000000,1684.8,1694.4,1633.2,1671.2,38315.5,0
+VIXY.US,D,20200814,000000,1684.8,1701.6,1660,1672.8,32905.4,0
+VIXY.US,D,20200817,000000,1633.6,1645.6,1601.6,1608.8,25963.8,0
+VIXY.US,D,20200818,000000,1599.2,1634.8,1581.6,1593.6,38654.95,0
+VIXY.US,D,20200819,000000,1582.4,1635.2,1571.2,1624.8,43404.4,0
+VIXY.US,D,20200820,000000,1688.8,1693.6,1600.8,1607.2,40558.65,0
+VIXY.US,D,20200821,000000,1635.2,1641.6,1606.8,1614.4,31112.7,0
+VIXY.US,D,20200824,000000,1570.4,1624.8,1566.4,1608.8,37062.65,0
+VIXY.US,D,20200825,000000,1616,1660,1589.6,1597.6,37593.35,0
+VIXY.US,D,20200826,000000,1588,1644.8,1550.4,1634.4,36941.45,0
+VIXY.US,D,20200827,000000,1617.6,1816.8,1602.8,1686.4,85702.9,0
+VIXY.US,D,20200828,000000,1706.26,1777.6,1650.4,1677.6,64295.95,0
+VIXY.US,D,20200831,000000,1721.6,1775.2,1684.8,1757.6,50965.1,0
+VIXY.US,D,20200901,000000,1760.8,1800.8,1747.6,1789.6,43296.65,0
+VIXY.US,D,20200902,000000,1784,1849.6,1779.2,1837.6,72978.3,0
+VIXY.US,D,20200903,000000,1855.2,2146.4,1790.8,2080.8,251237.95,0
+VIXY.US,D,20200904,000000,2029.6,2233.6,1871.2,1907.2,223983.4,0
+VIXY.US,D,20200908,000000,2051.2,2064,1848.8,1852.8,95816.35,0
+VIXY.US,D,20200909,000000,1806.4,1825.6,1728,1759.2,76540.9,0
+VIXY.US,D,20200910,000000,1742.4,1821.44,1728.8,1779.2,114091.45,0
+VIXY.US,D,20200911,000000,1732,1781.86,1670.4,1670.4,82823.25,0
+VIXY.US,D,20200914,000000,1652.8,1668.8,1621.6,1644,53043.85,0
+VIXY.US,D,20200915,000000,1628,1670.8,1620,1643.2,50125.35,0
+VIXY.US,D,20200916,000000,1630.4,1638.4,1592,1633.6,65135.05,0
+VIXY.US,D,20200917,000000,1687.2,1692.8,1592.4,1597.6,75352.95,0
+VIXY.US,D,20200918,000000,1587.2,1636.84,1552.8,1598.4,70879.35,0
+VIXY.US,D,20200921,000000,1666.4,1747.2,1642.4,1651.2,83061.85,0
+VIXY.US,D,20200922,000000,1649.6,1706.4,1646.4,1662.4,40236.4,0
+VIXY.US,D,20200923,000000,1654.4,1752.8,1649.6,1751.2,67133.4,0
+VIXY.US,D,20200924,000000,1752.8,1771.2,1688,1720,55883.35,0
+VIXY.US,D,20200925,000000,1720,1732,1664.8,1673.6,33840.95,0
+VIXY.US,D,20200928,000000,1658.4,1681.2,1656.58,1668,27486.1,0
+VIXY.US,D,20200929,000000,1672.8,1672.8,1610.4,1635.2,34738.9,0
+VIXY.US,D,20200930,000000,1613.6,1649.6,1592.8,1632.8,48333.75,0
+VIXY.US,D,20201001,000000,1615.2,1664.8,1613.6,1640.8,38830.05,0
+VIXY.US,D,20201002,000000,1722.4,1729.6,1659.2,1687.2,62168.2,0
+VIXY.US,D,20201005,000000,1673.6,1691.2,1625.2,1637.6,32177.55,0
+VIXY.US,D,20201006,000000,1623.2,1674.4,1593.2,1658.4,68499.35,0
+VIXY.US,D,20201007,000000,1626.4,1635.2,1595.2,1606.4,30735.9,0
+VIXY.US,D,20201008,000000,1585.6,1596.8,1538.8,1543.2,41409.45,0
+VIXY.US,D,20201009,000000,1494.4,1496,1460.8,1461.6,48489.3,0
+VIXY.US,D,20201012,000000,1436,1460.8,1428.8,1434.4,34194.45,0
+VIXY.US,D,20201013,000000,1450.4,1480.8,1440.76,1449.6,46876.5,0
+VIXY.US,D,20201014,000000,1439.2,1459.88,1414.68,1437.6,60033.1,0
+VIXY.US,D,20201015,000000,1499.2,1514.4,1445.52,1448.8,44521,0
+VIXY.US,D,20201016,000000,1447.2,1460,1426.16,1458.4,30091.85,0
+VIXY.US,D,20201019,000000,1452,1532.8,1450,1523.2,46893.45,0
+VIXY.US,D,20201020,000000,1512.8,1529.6,1500,1522.4,50585.1,0
+VIXY.US,D,20201021,000000,1514.4,1533.6,1477.6,1485.6,48497.5,0
+VIXY.US,D,20201022,000000,1484,1497.6,1438.4,1452,44395.6,0
+VIXY.US,D,20201023,000000,1449.6,1485.6,1444,1453.6,34162,0
+VIXY.US,D,20201026,000000,1489.6,1609.48,1473.6,1580.8,109892.85,0
+VIXY.US,D,20201027,000000,1584,1617.6,1556,1588,68882.55,0
+VIXY.US,D,20201028,000000,1711.2,1819.2,1690.4,1816.8,155496.5,0
+VIXY.US,D,20201029,000000,1781.6,1816,1634.8,1664,91193.65,0
+VIXY.US,D,20201030,000000,1714.4,1771.2,1690.4,1738.4,97900,0
+VIXY.US,D,20201102,000000,1659.2,1724,1655.2,1700.8,73919.6,0
+VIXY.US,D,20201103,000000,1648.8,1659.2,1586.4,1611.2,66428.6,0
+VIXY.US,D,20201104,000000,1540,1544,1455.2,1469.6,107369.25,0
+VIXY.US,D,20201105,000000,1420.8,1458.4,1406.4,1441.6,74620.35,0
+VIXY.US,D,20201106,000000,1428.8,1430.8,1345.2,1348,75240.05,0
+VIXY.US,D,20201109,000000,1254.4,1318.4,1195.2,1317.6,110408.1,0
+VIXY.US,D,20201110,000000,1284.8,1331.2,1273.58,1275.2,40705.6,0
+VIXY.US,D,20201111,000000,1256,1272,1222.4,1249.6,41640.45,0
+VIXY.US,D,20201112,000000,1266.4,1361.6,1251.2,1333.6,115526.95,0
+VIXY.US,D,20201113,000000,1289.6,1289.6,1230.4,1251.2,49483.75,0
+VIXY.US,D,20201116,000000,1220,1264.8,1217.6,1219.2,54571.25,0
+VIXY.US,D,20201117,000000,1246.4,1252.8,1198.4,1200,46438.15,0
+VIXY.US,D,20201118,000000,1187.2,1245.6,1176,1244.8,58314.95,0
+VIXY.US,D,20201119,000000,1232,1250.9,1202,1221.6,45735.95,0
+VIXY.US,D,20201120,000000,1220.8,1224.8,1196,1217.6,46001.35,0
+VIXY.US,D,20201123,000000,1204,1227.2,1184,1202.4,45032.4,0
+VIXY.US,D,20201124,000000,1179.2,1203.2,1176.8,1184,42843.45,0
+VIXY.US,D,20201125,000000,1186.4,1200,1138.4,1140.8,50800.4,0
+VIXY.US,D,20201127,000000,1129.6,1156,1120.8,1148,25049.8,0
+VIXY.US,D,20201130,000000,1154.4,1191.2,1124,1125.6,48452.45,0
+VIXY.US,D,20201201,000000,1116,1141.6,1108,1134.4,50994.6,0
+VIXY.US,D,20201202,000000,1138.4,1139.2,1107.2,1129.6,37015,0
+VIXY.US,D,20201203,000000,1118.4,1151.2,1114.4,1138.4,35968.25,0
+VIXY.US,D,20201204,000000,1126.4,1128,1111.08,1121.6,38167.2,0
+VIXY.US,D,20201207,000000,1133.6,1139.2,1122.4,1128,35590.8,0
+VIXY.US,D,20201208,000000,1136.8,1137.6,1086.4,1088.8,57969.85,0
+VIXY.US,D,20201209,000000,1076.8,1137.6,1067.2,1128,85878.7,0
+VIXY.US,D,20201210,000000,1135.2,1145.6,1107.2,1137.6,49399.1,0
+VIXY.US,D,20201211,000000,1164.8,1211.6,1148.8,1180.8,89179.6,0
+VIXY.US,D,20201214,000000,1141.6,1209.6,1131.82,1208.8,60432.6,0
+VIXY.US,D,20201215,000000,1180,1193.6,1150.4,1152,49644.25,0
+VIXY.US,D,20201216,000000,1150.4,1160,1112,1112,41979.05,0
+VIXY.US,D,20201217,000000,1116.8,1121.6,1088.8,1100,42397.25,0
+VIXY.US,D,20201218,000000,1107.2,1152,1106.4,1126.4,57894.5,0
+VIXY.US,D,20201221,000000,1231.2,1276,1184,1208,123055.1,0
+VIXY.US,D,20201222,000000,1194.4,1210.8,1180.8,1184.8,43107.65,0
+VIXY.US,D,20201223,000000,1162.4,1164,1117.6,1139.2,40345.05,0
+VIXY.US,D,20201224,000000,1123.2,1123.92,1105.6,1108,19801.2,0
+VIXY.US,D,20201228,000000,1089.6,1104,1084.8,1100,30981.6,0
+VIXY.US,D,20201229,000000,1084.8,1163.2,1084.8,1143.2,58711.75,0
+VIXY.US,D,20201230,000000,1136,1141.52,1096.8,1100,42339.7,0
+VIXY.US,D,20201231,000000,1100,1118,1079.2,1099.2,54597.8,0
+VIXY.US,D,20210104,000000,1099.2,1231.96,1098.4,1204,162704.75,0
+VIXY.US,D,20210105,000000,1224.8,1225.6,1146.4,1158.4,100691.15,0
+VIXY.US,D,20210106,000000,1144.8,1178.4,1083.2,1151.2,181578.2,0
+VIXY.US,D,20210107,000000,1099.2,1105.6,1080.8,1080.8,77144.25,0
+VIXY.US,D,20210108,000000,1075.2,1109.2,1064,1070.4,87313.35,0
+VIXY.US,D,20210111,000000,1111.2,1140,1093.6,1136,76804.95,0
+VIXY.US,D,20210112,000000,1110.4,1143.2,1094,1097.2,65008.35,0
+VIXY.US,D,20210113,000000,1096.8,1104.66,1071.2,1080,46636.95,0
+VIXY.US,D,20210114,000000,1072,1100,1058.58,1093.6,66909.85,0
+VIXY.US,D,20210115,000000,1109.6,1148,1093.6,1120.8,85817.95,0
+VIXY.US,D,20210119,000000,1092.8,1110.4,1083.2,1089.6,100564.3,0
+VIXY.US,D,20210120,000000,1075.2,1090.4,1062.4,1067.2,88908.65,0
+VIXY.US,D,20210121,000000,1068,1085.6,1058.4,1058.4,52938.75,0
+VIXY.US,D,20210122,000000,1086.4,1092,1061.2,1073.6,61138.35,0
+VIXY.US,D,20210125,000000,1084.8,1164.8,1076.8,1116.8,154602.7,0
+VIXY.US,D,20210126,000000,1098.4,1107.2,1077.6,1098.4,62978.05,0
+VIXY.US,D,20210127,000000,1157.6,1348,1155.2,1326.4,288007.2,0
+VIXY.US,D,20210128,000000,1268.8,1328,1234.4,1299.2,243777.85,0
+VIXY.US,D,20210129,000000,1329.6,1425.6,1257.6,1384,256476.5,0
+VIXY.US,D,20210201,000000,1315.2,1393.6,1284.4,1303.2,152601.7,0
+VIXY.US,D,20210202,000000,1240,1242.4,1178.4,1194.4,102280.7,0
+VIXY.US,D,20210203,000000,1164.8,1183.2,1128.8,1130.4,67878.75,0
+VIXY.US,D,20210204,000000,1106.4,1108.8,1080.8,1080.8,58992.1,0
+VIXY.US,D,20210205,000000,1076.8,1101.6,1076,1078,90757.7,0
+VIXY.US,D,20210208,000000,1073.6,1089.6,1069.6,1069.6,84098.85,0
+VIXY.US,D,20210209,000000,1084,1092.8,1061.6,1075.2,67159.7,0
+VIXY.US,D,20210210,000000,1068,1124,1065.6,1090.4,148717.8,0
+VIXY.US,D,20210211,000000,1079.2,1116.68,1065.6,1065.6,86836.55,0
+VIXY.US,D,20210212,000000,1076.8,1077.6,1028.8,1031.2,94915.75,0
+VIXY.US,D,20210216,000000,1036.8,1053.6,1021.68,1032.8,92168,0
+VIXY.US,D,20210217,000000,1057.6,1076,1016.8,1018.4,95265.3,0
+VIXY.US,D,20210218,000000,1050.4,1062,1016,1027.2,87571.45,0
+VIXY.US,D,20210219,000000,1016,1019.2,978.4,987.2,101387.3,0
+VIXY.US,D,20210222,000000,1023.2,1031.2,992.8,1028.8,79294.1,0
+VIXY.US,D,20210223,000000,1036.8,1087.2,985.6,986.4,131828.7,0
+VIXY.US,D,20210224,000000,1014.4,1024,945.6,948.8,102414.3,0
+VIXY.US,D,20210225,000000,968,1126.4,952.8,1096,298910.15,0
+VIXY.US,D,20210226,000000,1053.6,1132,1024.8,1044,240236.55,0
+VIXY.US,D,20210301,000000,987.2,987.2,959.2,964,116892.9,0
+VIXY.US,D,20210302,000000,973.6,984.8,960,980,96913.85,0
+VIXY.US,D,20210303,000000,973.6,1023.2,964.8,1023.2,129339.85,0
+VIXY.US,D,20210304,000000,1011.2,1112,988,1065.6,294001.75,0
+VIXY.US,D,20210305,000000,1026.4,1096.8,987.2,992,261283.4,0
+VIXY.US,D,20210308,000000,992.8,1016.8,971.2,1016,112303.7,0
+VIXY.US,D,20210309,000000,980,984.8,956,967.2,77342.05,0
+VIXY.US,D,20210310,000000,941.6,962.4,940.8,956,64952.5,0
+VIXY.US,D,20210311,000000,940,942.4,924.8,931.2,54324.5,0
+VIXY.US,D,20210312,000000,949.6,952,914.4,915.2,54068.3,0
+VIXY.US,D,20210315,000000,912,918.4,858.4,863.2,66821.55,0
+VIXY.US,D,20210316,000000,861.6,864,836.8,863.2,85244.35,0
+VIXY.US,D,20210317,000000,872,876,823.2,824,98691.45,0
+VIXY.US,D,20210318,000000,841.6,877.6,825.6,871.2,87298.75,0
+VIXY.US,D,20210319,000000,864.4,888,832,843.2,78165.5,0
+VIXY.US,D,20210322,000000,826.4,831.2,776,780,71411.9,0
+VIXY.US,D,20210323,000000,787.2,833.6,784.8,820,91619.45,0
+VIXY.US,D,20210324,000000,801.6,825.6,785.2,824.8,64062.85,0
+VIXY.US,D,20210325,000000,831.2,871.2,796,799.2,98883.1,0
+VIXY.US,D,20210326,000000,786.4,816.8,759.2,768,103944.5,0
+VIXY.US,D,20210329,000000,787.2,809.6,778.4,789.6,69466.6,0
+VIXY.US,D,20210330,000000,786.4,795.2,752,752.8,56207.75,0
+VIXY.US,D,20210331,000000,745.6,762.4,732.8,748,55265.3,0
+VIXY.US,D,20210401,000000,737.6,740.8,718.4,724.8,54111.15,0
+VIXY.US,D,20210405,000000,701.6,713.2,698.38,703.2,51339.7,0
+VIXY.US,D,20210406,000000,704,710,692.8,709.6,33723.7,0
+VIXY.US,D,20210407,000000,705.6,708,684,688,48030.45,0
+VIXY.US,D,20210408,000000,677.6,683.2,669.6,677.6,56055.3,0
+VIXY.US,D,20210409,000000,682.4,686.4,664.8,676,51477.7,0
+VIXY.US,D,20210412,000000,681.6,693.6,665.6,665.6,48238.45,0
+VIXY.US,D,20210413,000000,666.4,668.8,655.2,660,46274.9,0
+VIXY.US,D,20210414,000000,663.2,677.56,657.6,675.2,68446.9,0
+VIXY.US,D,20210415,000000,659.2,661.6,649.2,652.8,42046.35,0
+VIXY.US,D,20210416,000000,652,657.2,636.8,642.4,50315,0
+VIXY.US,D,20210419,000000,648,684,644.8,664.8,122283.9,0
+VIXY.US,D,20210420,000000,674.4,703.2,668.8,680,105916.2,0
+VIXY.US,D,20210421,000000,684.8,692.72,640.8,644.8,86436.45,0
+VIXY.US,D,20210422,000000,644,696,640,689.6,147110.5,0
+VIXY.US,D,20210423,000000,677.6,680.8,643.2,658.4,104801.35,0
+VIXY.US,D,20210426,000000,652,661.6,648,653.6,72501.05,0
+VIXY.US,D,20210427,000000,649.6,658.4,636,639.2,72569.6,0
+VIXY.US,D,20210428,000000,636,644.8,630.4,636.8,68193.2,0
+VIXY.US,D,20210429,000000,624.8,657.6,622.4,632.8,90617.5,0
+VIXY.US,D,20210430,000000,646.4,663.9,637.58,658.4,100679.05,0
+VIXY.US,D,20210503,000000,642.4,648,633.6,633.6,79708.65,0
+VIXY.US,D,20210504,000000,651.2,694.4,646.26,657.6,217190.15,0
+VIXY.US,D,20210505,000000,647.2,656.8,630.4,642.4,86546.95,0
+VIXY.US,D,20210506,000000,644,669.6,636,638.4,124133.35,0
+VIXY.US,D,20210507,000000,637.6,639.2,598.4,600,126091.3,0
+VIXY.US,D,20210510,000000,600,628.8,589.6,626.4,145725.95,0
+VIXY.US,D,20210511,000000,664,690.4,643.2,675.2,317418.65,0
+VIXY.US,D,20210512,000000,700.8,817.6,698.8,791.2,544653.5,0
+VIXY.US,D,20210513,000000,746.4,748,700,716.8,299893.8,0
+VIXY.US,D,20210514,000000,677.6,678.4,624.8,632.8,161469.8,0
+VIXY.US,D,20210517,000000,646.4,677.6,632.8,645.6,152074,0
+VIXY.US,D,20210518,000000,644,664.8,628.8,663.2,184944.65,0
+VIXY.US,D,20210519,000000,706.4,758.8,688.68,692,474533.15,0
+VIXY.US,D,20210520,000000,674.4,684,648,655.2,205414.9,0
+VIXY.US,D,20210521,000000,643.2,655.2,636,646.4,169454.4,0
+VIXY.US,D,20210524,000000,633.6,633.6,610.4,616.8,126085.9,0
+VIXY.US,D,20210525,000000,612.8,628,612,616.8,123721.9,0
+VIXY.US,D,20210526,000000,607.8,609.8,584.992,587.8,284821.6,0
+VIXY.US,D,20210527,000000,581,581.4,555.4,559.2,254635.1,0
+VIXY.US,D,20210528,000000,553.2,569,550.6,567.2,198176.15,0
+VIXY.US,D,20210601,000000,554.4,582,551.2,581.4,183623.05,0
+VIXY.US,D,20210602,000000,574.8,580,558.2,567.2,165758.55,0
+VIXY.US,D,20210603,000000,584,592.4,568.6,577.6,206234.55,0
+VIXY.US,D,20210604,000000,559,559,544,547,185435.35,0
+VIXY.US,D,20210607,000000,546.2,551.4,535.4,537.2,135505.7,0
+VIXY.US,D,20210608,000000,533,554.2,532,543.8,157245.25,0
+VIXY.US,D,20210609,000000,536.6,555,536.2,552,187795.9,0
+VIXY.US,D,20210610,000000,536.8,539.4,518,518.6,176470.75,0
+VIXY.US,D,20210611,000000,508.8,510,500.496,504.6,141574.6,0
+VIXY.US,D,20210614,000000,503,518.404,501.2,508.4,106469.9,0
+VIXY.US,D,20210615,000000,511,524.2,509.4,519.9,124685.65,0
+VIXY.US,D,20210616,000000,513.8,538.7,504.2,525,332202.5,0
+VIXY.US,D,20210617,000000,526.4,533.2,503.6,521.8,241542.25,0
+VIXY.US,D,20210618,000000,546.2,570.8,532,567.2,434986.25,0
+VIXY.US,D,20210621,000000,547.4,564,524,530,252201.6,0
+VIXY.US,D,20210622,000000,536,538.2,504.8,505.4,169539.6,0
+VIXY.US,D,20210623,000000,499,500.4,490.4,495.4,131998.4,0
+VIXY.US,D,20210624,000000,483,488.4,481,484.6,127537.45,0
+VIXY.US,D,20210625,000000,484,489,477,477.4,96640,0
+VIXY.US,D,20210628,000000,474,484.6,471.8,478.2,91386.15,0
+VIXY.US,D,20210629,000000,474,488.1,472.6,486.6,105285.9,0
+VIXY.US,D,20210630,000000,490.6,493.6,477.6,481.6,99166.3,0
+VIXY.US,D,20210701,000000,477,481,472.9,475,117002.85,0
+VIXY.US,D,20210702,000000,462.6,476,459,472.6,125280.4,0
+VIXY.US,D,20210706,000000,468.8,498,468.2,484,187516.05,0
+VIXY.US,D,20210707,000000,479.2,500.6,477.6,485.2,142590.9,0
+VIXY.US,D,20210708,000000,527,531.4,507.8,517.6,286914.2,0
+VIXY.US,D,20210709,000000,500.4,503.6,478.8,481.4,185037.15,0
+VIXY.US,D,20210712,000000,482.8,485,474.9,478.8,106806.95,0
+VIXY.US,D,20210713,000000,478.2,486.2,468,485,166467.1,0
+VIXY.US,D,20210714,000000,472.6,490.2,469.2,473.6,169351.85,0
+VIXY.US,D,20210715,000000,485.6,491.2,477,480.6,191537.9,0
+VIXY.US,D,20210716,000000,469.6,500.6,466.4,499,149314.6,0
+VIXY.US,D,20210719,000000,529,606,524.2,571.2,587352.6,0
+VIXY.US,D,20210720,000000,567,576.2,515.6,525.6,260907.95,0
+VIXY.US,D,20210721,000000,511,513,488.4,489.8,160062.05,0
+VIXY.US,D,20210722,000000,492.8,506.3,485.9,498.6,153407.5,0
+VIXY.US,D,20210723,000000,487.4,497.7,486.6,495.4,116724.75,0
+VIXY.US,D,20210726,000000,501.4,507.8,488.4,488.8,115024.35,0
+VIXY.US,D,20210727,000000,499.4,530.4,499.2,505,251096.35,0
+VIXY.US,D,20210728,000000,499.4,513.8,483.6,492.2,169929.35,0
+VIXY.US,D,20210729,000000,488,488,479.2,482.2,115382.15,0
+VIXY.US,D,20210730,000000,499.8,500.6,483.2,495.4,141303,0
+VIXY.US,D,20210802,000000,488.4,516.2,486.8,513.6,171198.55,0
+VIXY.US,D,20210803,000000,505.8,519.2,487.2,488,184909.9,0
+VIXY.US,D,20210804,000000,497.4,498.6,482.3,487.6,123477.9,0
+VIXY.US,D,20210805,000000,482.8,483.2,474.8,474.8,93525.4,0
+VIXY.US,D,20210806,000000,470.6,473.4,462.2,462.8,101561.95,0
+VIXY.US,D,20210809,000000,462.2,466.6,454.4,457.4,83851.9,0
+VIXY.US,D,20210810,000000,453.4,456.8,445.2,451,115680.7,0
+VIXY.US,D,20210811,000000,446.5,450.2,436,438.6,119347.6,0
+VIXY.US,D,20210812,000000,440.8,442.4,424.2,429,110495.5,0
+VIXY.US,D,20210813,000000,423.8,431.6,421,429,105516.95,0
+VIXY.US,D,20210816,000000,442.4,449.6,430.8,431,238291.75,0
+VIXY.US,D,20210817,000000,444,467.2,437.8,445,387445.75,0
+VIXY.US,D,20210818,000000,451.4,479.4,444.6,475.4,399415.45,0
+VIXY.US,D,20210819,000000,498,505.2,473.2,490.8,467624.35,0
+VIXY.US,D,20210820,000000,483.2,486,450.2,454,222135.95,0
+VIXY.US,D,20210823,000000,441.4,441.4,431,438.2,171792.1,0
+VIXY.US,D,20210824,000000,436.6,440.1,434,437.2,96548.95,0
+VIXY.US,D,20210825,000000,435.2,437.4,425.924,427.2,132778.95,0
+VIXY.US,D,20210826,000000,433.4,451,429.6,445.8,255078.2,0
+VIXY.US,D,20210827,000000,438.6,438.8,419.2,422.8,228488.4,0
+VIXY.US,D,20210830,000000,418.2,423.2,415.6,418.4,144058.3,0
+VIXY.US,D,20210831,000000,420.6,424.6,416.1,417,157795.2,0
+VIXY.US,D,20210901,000000,414,417.6,403,406.2,137870.1,0
+VIXY.US,D,20210902,000000,401.4,413,400.6,405.4,140712.4,0
+VIXY.US,D,20210903,000000,412.6,415.8,404.4,409.2,153522.25,0
+VIXY.US,D,20210907,000000,411.4,421.6,410.196,418.2,117460.2,0
+VIXY.US,D,20210908,000000,425.2,432.4,416.4,417.6,173054.75,0
+VIXY.US,D,20210909,000000,420.2,428,408,426.8,190039.5,0
+VIXY.US,D,20210910,000000,411.4,445.4,407.8,441,198245.2,0
+VIXY.US,D,20210913,000000,423.8,446.6,421.2,426.8,277114.65,0
+VIXY.US,D,20210914,000000,420.4,440,417.4,433.6,253902.25,0
+VIXY.US,D,20210915,000000,425.2,433.8,412.4,416,263702.75,0
+VIXY.US,D,20210916,000000,417.8,427.8,407.2,411.8,198823.3,0
+VIXY.US,D,20210917,000000,414.4,439.8,410.984,438.8,251251.35,0
+VIXY.US,D,20210920,000000,473.6,530,462.2,486.6,722237.05,0
+VIXY.US,D,20210921,000000,472.4,496.6,461.2,468.4,360981,0
+VIXY.US,D,20210922,000000,456.6,462.8,433.2,442,361256.1,0
+VIXY.US,D,20210923,000000,427.6,429,412.8,414.6,331248.3,0
+VIXY.US,D,20210924,000000,425,425.6,400.8,402,194785.05,0
+VIXY.US,D,20210927,000000,404,409.416,398.2,405.6,158507.8,0
+VIXY.US,D,20210928,000000,422.8,457.4,419,448.8,464899.15,0
+VIXY.US,D,20210929,000000,445.2,458.4,440,454.8,278175.4,0
+VIXY.US,D,20210930,000000,443.6,463.4,432.6,456,346294.8,0
+VIXY.US,D,20211001,000000,445,461,427.8,438.6,289661,0
+VIXY.US,D,20211004,000000,439.1,466.2,435.2,451.2,347719.2,0
+VIXY.US,D,20211005,000000,447.2,450.6,425.8,434.6,190982,0
+VIXY.US,D,20211006,000000,445,462,427.4,429.6,303462.65,0
+VIXY.US,D,20211007,000000,420.4,420.8,411.392,413.4,138902.15,0
+VIXY.US,D,20211008,000000,408,411.8,402,405.6,146881.25,0
+VIXY.US,D,20211011,000000,408.8,410.9,394.942,410.2,176298.35,0
+VIXY.US,D,20211012,000000,404,411.6,397.6,402.4,161993,0
+VIXY.US,D,20211013,000000,400.2,408.2,394,394.8,155680.05,0
+VIXY.US,D,20211014,000000,382.2,384,372.6,373.4,164490.4,0
+VIXY.US,D,20211015,000000,369.4,374.4,362.4,373.2,151769.05,0
+VIXY.US,D,20211018,000000,379,379.4,363.4,365.6,110616.65,0
+VIXY.US,D,20211019,000000,363,366.4,359.992,362.2,101193.3,0
+VIXY.US,D,20211020,000000,363,363.8,357.4,359.2,100274.15,0
+VIXY.US,D,20211021,000000,361.2,362.998,346.4,347.4,100977,0
+VIXY.US,D,20211022,000000,348.4,363.2,344.1,354.4,151408.5,0
+VIXY.US,D,20211025,000000,351.6,357.974,343.6,344,92495.55,0
+VIXY.US,D,20211026,000000,340,358.2,339.8,350.6,166416.9,0
+VIXY.US,D,20211027,000000,349.8,360.2,341.4,358.8,153932.4,0
+VIXY.US,D,20211028,000000,353.2,354.1,346.4,347.6,83573.8,0
+VIXY.US,D,20211029,000000,356.4,357,347.6,349.8,91841.1,0
+VIXY.US,D,20211101,000000,346.8,357.5,344,345,79233,0
+VIXY.US,D,20211102,000000,344.6,344.6,335.2,336,74892.75,0
+VIXY.US,D,20211103,000000,337,338.6,321.3,323.8,124631.55,0
+VIXY.US,D,20211104,000000,320.6,333.126,318.4,328.6,113909.65,0
+VIXY.US,D,20211105,000000,325,342,324,339.8,140831.25,0
+VIXY.US,D,20211108,000000,335.4,347.2,334,340.6,109812.85,0
+VIXY.US,D,20211109,000000,343,355,342.8,346.2,190706.75,0
+VIXY.US,D,20211110,000000,354.4,361.6,340.6,352.2,205181.7,0
+VIXY.US,D,20211111,000000,344.8,349.8,338.2,345.4,100947.9,0
+VIXY.US,D,20211112,000000,339.6,342.6,331.8,333.6,105801.05,0
+VIXY.US,D,20211115,000000,329,340,328.6,329,112225.85,0
+VIXY.US,D,20211116,000000,332,332,325,329.8,99059.05,0
+VIXY.US,D,20211117,000000,329,336.2,327.4,335.8,134934.75,0
+VIXY.US,D,20211118,000000,332.6,342.8,330.6,338.2,132056.3,0
+VIXY.US,D,20211119,000000,340.8,346.6,335.4,342.8,132251.9,0
+VIXY.US,D,20211122,000000,335.8,350,333.6,348.4,156577,0
+VIXY.US,D,20211123,000000,349,355.6,339,340.8,246924.9,0
+VIXY.US,D,20211124,000000,349.2,355.2,334,335.8,195453.95,0
+VIXY.US,D,20211126,000000,375.6,432.4,369.8,419.8,504004,0
+VIXY.US,D,20211129,000000,378.4,381.9,354,363,244921.9,0
+VIXY.US,D,20211130,000000,384.5,417.2,376.4,414,459720.8,0
+VIXY.US,D,20211201,000000,386.6,447.6,372.2,445.8,398235.55,0
+VIXY.US,D,20211202,000000,432.8,440.6,411.4,421,477034.3,0
+VIXY.US,D,20211203,000000,416.2,492.8,413.8,457.8,883504.55,0
+VIXY.US,D,20211206,000000,441.2,456.8,419.4,420.8,445575,0
+VIXY.US,D,20211207,000000,397.4,397.6,369.602,375.4,230906.85,0
+VIXY.US,D,20211208,000000,371.4,376.2,352,353.4,167128.45,0
+VIXY.US,D,20211209,000000,353.4,370,347.198,363.2,247513.35,0
+VIXY.US,D,20211210,000000,345.6,357,339,339.6,242115.25,0
+VIXY.US,D,20211213,000000,343.4,357.2,342.4,353.2,277116,0
+VIXY.US,D,20211214,000000,365.2,376.2,355.6,359.4,301415.25,0
+VIXY.US,D,20211215,000000,362.4,376.2,332.6,333.6,383042.15,0
+VIXY.US,D,20211216,000000,327.8,359.2,326.2,348,345990.25,0
+VIXY.US,D,20211217,000000,362.2,370,345.4,359.2,373664.95,0
+VIXY.US,D,20211220,000000,392.8,406.6,369.4,371.6,339775.9,0
+VIXY.US,D,20211221,000000,360.4,369,350.4,353.8,194587.15,0
+VIXY.US,D,20211222,000000,353.2,353.2,333.4,333.8,182153.45,0
+VIXY.US,D,20211223,000000,330.2,331.6,326,329.6,188583.25,0
+VIXY.US,D,20211227,000000,327,331.6,320.4,322,176305.55,0
+VIXY.US,D,20211228,000000,320,323.2,313.8,313.8,201559.8,0
+VIXY.US,D,20211229,000000,313.4,317,303,306,186841.6,0
+VIXY.US,D,20211230,000000,303.8,308.4,298.8,305.8,149399.2,0
+VIXY.US,D,20211231,000000,305,308.4,300.2,303.4,141051.15,0
+VIXY.US,D,20220103,000000,298.6,304.6,292.2,292.4,191865.45,0
+VIXY.US,D,20220104,000000,290.6,301,289.6,292.2,214730.4,0
+VIXY.US,D,20220105,000000,294.6,315.6,287.6,314.6,348223.5,0
+VIXY.US,D,20220106,000000,316.8,322,307.4,316.8,353862.3,0
+VIXY.US,D,20220107,000000,316.6,324.6,306,307.6,271426.5,0
+VIXY.US,D,20220110,000000,319.6,336.8,300.8,301.8,474258.85,0
+VIXY.US,D,20220111,000000,305.8,312.6,290.502,291.4,250793.35,0
+VIXY.US,D,20220112,000000,287.2,293.8,282.4,288.4,267915.6,0
+VIXY.US,D,20220113,000000,287.8,308.6,284.2,306.6,293818.65,0
+VIXY.US,D,20220114,000000,316.6,318.2,299.2,301.6,328806.6,0
+VIXY.US,D,20220118,000000,314.6,327.7,314,324.8,442785.8,0
+VIXY.US,D,20220119,000000,317.8,335.6,316.6,332.8,427122.75,0
+VIXY.US,D,20220120,000000,324.6,349.6,312,347,490431.25,0
+VIXY.US,D,20220121,000000,353.6,379.6,345.8,379.2,952389.95,0
+VIXY.US,D,20220124,000000,405,455,380.6,387.4,1751164.25,0
+VIXY.US,D,20220125,000000,414,429,378.6,390.6,1099241.15,0
+VIXY.US,D,20220126,000000,372.6,406.4,355.6,396.8,1280207.8,0
+VIXY.US,D,20220127,000000,376.8,410.6,370,400.2,831656.8,0
+VIXY.US,D,20220128,000000,392,409,373.2,374.6,709495.05,0
+VIXY.US,D,20220131,000000,379.4,382.4,349.6,349.6,487330.25,0
+VIXY.US,D,20220201,000000,343.4,353,323.4,323.8,372672.2,0
+VIXY.US,D,20220202,000000,321.8,330.4,315.4,317.4,413939.3,0
+VIXY.US,D,20220203,000000,337.2,359.1,328.2,355.6,497254.55,0
+VIXY.US,D,20220204,000000,351.4,362,332,343.2,445240.2,0
+VIXY.US,D,20220207,000000,335.4,338.9,326.4,334,313895.4,0
+VIXY.US,D,20220208,000000,330.8,336.2,317,318.6,327271.7,0
+VIXY.US,D,20220209,000000,309.4,312.8,305.8,306.4,310002.9,0
+VIXY.US,D,20220210,000000,322,342.6,307,334.8,710720.6,0
+VIXY.US,D,20220211,000000,334.2,390,331.8,379.2,925377.15,0
+VIXY.US,D,20220214,000000,381,405.02,376.2,379.2,763305,0
+VIXY.US,D,20220215,000000,354,363,348.6,349,463889.8,0
+VIXY.US,D,20220216,000000,355,361.6,334.286,335.4,482051.75,0
+VIXY.US,D,20220217,000000,355,377.3,353.4,374,587069.4,0
+VIXY.US,D,20220218,000000,378.4,393.2,372.45,383.8,570938.1,0
+VIXY.US,D,20220222,000000,388.8,402.1,373.8,381.8,645849.85,0
+VIXY.US,D,20220223,000000,371.2,404.8,370.2,403,517463.45,0
+VIXY.US,D,20220224,000000,448,448.4,388.2,390.4,792060.4,0
+VIXY.US,D,20220225,000000,387.6,395.2,369.6,374.4,503010.9,0
+VIXY.US,D,20220228,000000,403.2,407.8,384.8,393,398166.8,0
+VIXY.US,D,20220301,000000,402.6,440.6,397.2,435.2,523374.95,0
+VIXY.US,D,20220302,000000,429.6,432.6,403.4,408,346677.1,0
+VIXY.US,D,20220303,000000,403,421,397.6,410,343615.7,0
+VIXY.US,D,20220304,000000,432.8,446.2,425.4,427,378819.9,0
+VIXY.US,D,20220307,000000,429,466.264,429,464.8,326809.1,0
+VIXY.US,D,20220308,000000,461.2,479.4,436,460.2,449248.7,0
+VIXY.US,D,20220309,000000,436.2,444.6,429,441.4,305000.95,0
+VIXY.US,D,20220310,000000,447.8,449.6,421.8,422.2,228482.9,0
+VIXY.US,D,20220311,000000,409.4,431.8,408.4,430.2,240240.7,0
+VIXY.US,D,20220314,000000,428.2,457.4,415.8,444,472141.25,0
+VIXY.US,D,20220315,000000,438,444.4,420.4,429.4,655177.3,0
+VIXY.US,D,20220316,000000,412.4,419.6,385.2,385.2,566412.45,0
+VIXY.US,D,20220317,000000,386.2,390.6,374.6,379.2,358619.05,0
+VIXY.US,D,20220318,000000,386,389.8,359,361.4,410492.55,0
+VIXY.US,D,20220321,000000,361.4,370.7,348,357.6,433741.55,0
+VIXY.US,D,20220322,000000,351.6,354.8,347.8,351,302488.15,0
+VIXY.US,D,20220323,000000,360.8,361.4,349.2,350.4,370163.35,0
+VIXY.US,D,20220324,000000,349.4,354.4,339.8,342.4,310114.4,0
+VIXY.US,D,20220325,000000,340.6,349,332.2,332.6,329553.8,0
+VIXY.US,D,20220328,000000,336.6,350,327.4,327.6,347112.4,0
+VIXY.US,D,20220329,000000,319.8,320.4,310.6,312.4,426638.75,0
+VIXY.US,D,20220330,000000,315.2,326.1,309.7,315.8,416163.75,0
+VIXY.US,D,20220331,000000,318,333.6,316.8,331.4,440645.25,0
+VIXY.US,D,20220401,000000,327,333.598,319,320,421368.9,0
+VIXY.US,D,20220404,000000,317.4,319.9,302.8,302.8,290422.15,0
+VIXY.US,D,20220405,000000,307.6,329.8,304.8,328.4,481998.35,0
+VIXY.US,D,20220406,000000,340,354.8,333.6,336,922042.2,0
+VIXY.US,D,20220407,000000,338.4,345,324,326.2,510530.45,0
+VIXY.US,D,20220408,000000,330.8,334.4,317.7,326.2,430727.2,0
+VIXY.US,D,20220411,000000,333.4,345.1,329.8,344.8,420755.9,0
+VIXY.US,D,20220412,000000,336.8,349.2,328.6,348,658554.85,0
+VIXY.US,D,20220413,000000,349.2,350.2,322.9,324.6,379336.25,0
+VIXY.US,D,20220414,000000,319.4,333.2,314,332.4,452366.1,0
+VIXY.US,D,20220418,000000,335,335.6,324,327.8,427858.85,0
+VIXY.US,D,20220419,000000,327.2,328.5,307.8,311.6,445119.1,0
+VIXY.US,D,20220420,000000,306,311.9,301.6,304.4,558541.2,0
+VIXY.US,D,20220421,000000,298.8,332.2,297.6,326.4,802589.7,0
+VIXY.US,D,20220422,000000,327.4,369.8,325.4,367.2,1148848.6,0
+VIXY.US,D,20220425,000000,372,388.8,356.3,358.6,1348225.6,0
+VIXY.US,D,20220426,000000,364,398,364,396.2,976965.5,0
+VIXY.US,D,20220427,000000,397.8,405,380.558,404.4,818015.35,0
+VIXY.US,D,20220428,000000,383.6,394.4,366,383.4,630493.15,0
+VIXY.US,D,20220429,000000,389,415.2,376.9,412.6,912654.45,0
+VIXY.US,D,20220502,000000,415,435.4,404,407,777310.15,0
+VIXY.US,D,20220503,000000,400.4,404.8,381,382.4,909443.9,0
+VIXY.US,D,20220504,000000,377.4,383,344.6,347.4,1051068.55,0
+VIXY.US,D,20220505,000000,356.6,418,353.5,409,1581682.05,0
+VIXY.US,D,20220506,000000,415,438,402,403.6,1301254.25,0
+VIXY.US,D,20220509,000000,421.4,440,416.8,435.8,1184819.75,0
+VIXY.US,D,20220510,000000,414.8,438,412.6,421.4,702056.3,0
+VIXY.US,D,20220511,000000,422.8,427.4,400,417.6,932789.3,0
+VIXY.US,D,20220512,000000,425,434.4,408,410.2,812035.1,0
+VIXY.US,D,20220513,000000,395.6,399.7,383.6,383.6,504982.35,0
+VIXY.US,D,20220516,000000,381.4,384.5,367.4,367.8,451354.5,0
+VIXY.US,D,20220517,000000,357.4,366.2,354,358.8,392727.6,0
+VIXY.US,D,20220518,000000,367,413.6,364.6,411.4,628101.2,0
+VIXY.US,D,20220519,000000,418.4,420.8,383.2,384.8,652019.65,0
+VIXY.US,D,20220520,000000,372.4,414.8,370.9,386.6,833837.5,0
+VIXY.US,D,20220523,000000,379,391.998,374,380.6,442387.35,0
+VIXY.US,D,20220524,000000,389,400,379.7,382.4,609637.65,0
+VIXY.US,D,20220525,000000,388.6,388.9,369.8,373.8,390234.25,0
+VIXY.US,D,20220526,000000,369.8,371.8,365,369.8,307437.75,0
+VIXY.US,D,20220527,000000,360.8,364.2,355.2,355.8,346828,0
+VIXY.US,D,20220531,000000,363.4,371.2,347.6,349.8,380873.45,0
+VIXY.US,D,20220601,000000,345.4,365.742,341.8,347.4,489938.8,0
+VIXY.US,D,20220602,000000,348.6,350.8,334.4,340.2,368344.95,0
+VIXY.US,D,20220603,000000,346.8,351.4,341.4,343.4,392487.1,0
+VIXY.US,D,20220606,000000,337,344.6,334.7,339.4,336700.85,0
+VIXY.US,D,20220607,000000,347.4,348.4,329.5,330,260225,0
+VIXY.US,D,20220608,000000,334.4,337.6,328,330,270197.1,0
+VIXY.US,D,20220609,000000,336,347.4,330,346,377115.8,0
+VIXY.US,D,20220610,000000,359.6,374.6,356,366.8,739487.2,0
+VIXY.US,D,20220613,000000,393,421.3,391.6,416.2,744032.4,0
+VIXY.US,D,20220614,000000,412.6,418.8,399.2,403.6,596566.75,0
+VIXY.US,D,20220615,000000,393.2,394.938,366.6,379.6,746021.9,0
+VIXY.US,D,20220616,000000,399.2,414.8,395.998,403.8,776594.8,0
+VIXY.US,D,20220617,000000,402.4,409,387.6,392,488560.15,0
+VIXY.US,D,20220621,000000,376.8,385,370.2,384.2,395453.1,0
+VIXY.US,D,20220622,000000,390.8,392.2,368,369.2,460401,0
+VIXY.US,D,20220623,000000,366.4,378.4,365.6,369.2,495119.1,0
+VIXY.US,D,20220624,000000,361.8,362.9,356.4,361.6,304878.75,0
+VIXY.US,D,20220627,000000,359,363.2,349.4,350.4,379775.45,0
+VIXY.US,D,20220628,000000,346.4,363.9,343.2,360.6,460354.7,0
+VIXY.US,D,20220629,000000,363,370,357.4,361.6,351540.5,0
+VIXY.US,D,20220630,000000,369.2,379.6,362.1,365,466434.55,0
+VIXY.US,D,20220701,000000,368.6,375.2,354.2,355.6,354558.7,0
+VIXY.US,D,20220705,000000,368.6,376,354.3,355.4,427400.2,0
+VIXY.US,D,20220706,000000,356.2,361.6,347.8,349.6,270261.95,0
+VIXY.US,D,20220707,000000,347.4,348,340.602,345.8,230966.2,0
+VIXY.US,D,20220708,000000,347,347,335.9,338.6,278113,0
+VIXY.US,D,20220711,000000,344,350.7,341.7,348.2,261015.5,0
+VIXY.US,D,20220712,000000,348.8,355.2,341,351.6,267949.55,0
+VIXY.US,D,20220713,000000,360.8,361.6,342.8,346.2,370905.25,0
+VIXY.US,D,20220714,000000,357,362.6,345.8,346.8,383614.4,0
+VIXY.US,D,20220715,000000,339.2,341.7,328.6,329.2,377487.15,0
+VIXY.US,D,20220718,000000,327.2,341.598,324.4,338.8,371168.8,0
+VIXY.US,D,20220719,000000,332,334.4,327.2,334,407321.5,0
+VIXY.US,D,20220720,000000,331.2,333.598,324.4,326.6,476748.75,0
+VIXY.US,D,20220721,000000,325.4,330.3,318,318.2,434988.6,0
+VIXY.US,D,20220722,000000,318,326,314.8,316.6,428043.8,0
+VIXY.US,D,20220725,000000,315.6,318,310,312.6,446650.3,0
+VIXY.US,D,20220726,000000,316.2,325.2,315.2,319.8,354035.25,0
+VIXY.US,D,20220727,000000,313,313.5,303.6,310,430912.7,0
+VIXY.US,D,20220728,000000,306,310,293.8,294,447017.1,0
+VIXY.US,D,20220729,000000,293.2,296,289.4,291.2,286985.9,0
+VIXY.US,D,20220801,000000,296.2,302.4,292,301.4,378722.15,0
+VIXY.US,D,20220802,000000,305.2,310.8,294.2,304.4,482240.1,0
+VIXY.US,D,20220803,000000,298.6,299.374,287.6,289.2,313998.05,0
+VIXY.US,D,20220804,000000,291.6,296.8,289.5,290.2,297953.4,0
+VIXY.US,D,20220805,000000,296.4,296.4,282.42,282.8,326512.85,0
+VIXY.US,D,20220808,000000,283.2,289.4,276,284.4,459138.55,0
+VIXY.US,D,20220809,000000,288.2,290.7,283.8,286.4,264787.7,0
+VIXY.US,D,20220810,000000,276,277.7,268.8,270,358564.95,0
+VIXY.US,D,20220811,000000,268.8,277.6,267.2,272.2,543286,0
+VIXY.US,D,20220812,000000,270,271.4,262.8,268.8,335571.3,0
+VIXY.US,D,20220815,000000,272.6,272.8,262.8,264.6,257892,0
+VIXY.US,D,20220816,000000,265.4,269.4,263.3,266.6,439778.15,0
+VIXY.US,D,20220817,000000,269.6,272.4,262,265.4,580606.35,0
+VIXY.US,D,20220818,000000,265.4,267.9,260.6,261.2,299661.25,0
+VIXY.US,D,20220819,000000,267,279.1,265.7,274.2,605700.15,0
+VIXY.US,D,20220822,000000,286,293.4,282.8,292,555690.05,0
+VIXY.US,D,20220823,000000,290.6,292.3,282,287,415266.55,0
+VIXY.US,D,20220824,000000,285.2,286.2,275.8,277.6,292105.35,0
+VIXY.US,D,20220825,000000,274.6,277.4,267.7,268.2,288592.85,0
+VIXY.US,D,20220826,000000,270.6,296.5,267.6,295.4,737538.1,0
+VIXY.US,D,20220829,000000,299.4,300.8,289.608,292.6,625191.4,0
+VIXY.US,D,20220830,000000,290.6,303.2,289.8,297.6,634905.65,0
+VIXY.US,D,20220831,000000,291.4,296.4,287.3,291.8,402342.65,0
+VIXY.US,D,20220901,000000,297,304.8,288.6,289.6,650534.9,0
+VIXY.US,D,20220902,000000,279.4,297,275.6,292.2,614487.25,0
+VIXY.US,D,20220906,000000,286.2,300,285,298.4,519316.95,0
+VIXY.US,D,20220907,000000,300,300,281.4,282.4,678901.4,0
+VIXY.US,D,20220908,000000,287.2,289.6,277,278,622608.6,0
+VIXY.US,D,20220909,000000,273.2,275.3,270.322,275.2,359296,0
+VIXY.US,D,20220912,000000,270,277.4,267.7,273.8,584044.7,0
+VIXY.US,D,20220913,000000,286.2,302.4,282,297.6,1210733.6,0
+VIXY.US,D,20220914,000000,297.2,302.6,293.602,297,797817.25,0
+VIXY.US,D,20220915,000000,298,299.2,289.2,296.4,732879.45,0
+VIXY.US,D,20220916,000000,304,311.2,294.3,296.4,639452.45,0
+VIXY.US,D,20220919,000000,301,301.6,284.8,287,784821.9,0
+VIXY.US,D,20220920,000000,293.6,300.4,290.64,296.6,696057.6,0
+VIXY.US,D,20220921,000000,292.6,306.2,286.3,306.2,800925.6,0
+VIXY.US,D,20220922,000000,303.2,310.8,299,304.4,524663.95,0
+VIXY.US,D,20220923,000000,311.8,337.5,311,323,1289709.35,0
+VIXY.US,D,20220926,000000,330.2,337.3,317.2,334.2,915233.15,0
+VIXY.US,D,20220927,000000,325.8,347.8,323.8,339.2,899913.15,0
+VIXY.US,D,20220928,000000,336.6,342.6,321.2,325.2,521101.8,0
+VIXY.US,D,20220929,000000,333.8,348.8,333.8,334.4,734552.75,0
+VIXY.US,D,20220930,000000,337.4,343,324.5,342,531510.8,0
+VIXY.US,D,20221003,000000,331.6,335,320.4,326.2,477527.1,0
+VIXY.US,D,20221004,000000,313.2,318.8,311.6,314.4,479413.2,0
+VIXY.US,D,20221005,000000,319.8,327,314.2,316.8,470704.4,0
+VIXY.US,D,20221006,000000,314.4,327.8,312.5,326,523758.4,0
+VIXY.US,D,20221007,000000,330.6,342.2,329.4,339.4,596599.45,0
+VIXY.US,D,20221010,000000,341.4,356.2,340.8,347.6,559251.95,0
+VIXY.US,D,20221011,000000,349.6,357.9,341.6,353,641465.9,0
+VIXY.US,D,20221012,000000,351.6,353.9,345.6,349.8,425516.55,0
+VIXY.US,D,20221013,000000,355.4,355.6,336.6,339.8,732683.8,0
+VIXY.US,D,20221014,000000,332.6,353.574,330.8,346.8,683866.4,0
+VIXY.US,D,20221017,000000,336.4,339.1,330.9,338,385894.95,0
+VIXY.US,D,20221018,000000,331,340.3,329.6,331.4,371589.05,0
+VIXY.US,D,20221019,000000,334,339.5,329.4,333.8,382025.05,0
+VIXY.US,D,20221020,000000,332,334.6,322.9,329.6,401498.7,0
+VIXY.US,D,20221021,000000,327.8,330,321.432,328.4,552292.5,0
+VIXY.US,D,20221024,000000,324.8,333.202,322.4,323.2,412153.3,0
+VIXY.US,D,20221025,000000,323.6,324.59,309.602,310.4,381152.1,0
+VIXY.US,D,20221026,000000,313.2,313.232,301.8,303.2,396537.8,0
+VIXY.US,D,20221027,000000,301.6,303.4,295.798,297.2,287754.35,0
+VIXY.US,D,20221028,000000,297.4,297.7,288.2,290.2,369724.6,0
+VIXY.US,D,20221031,000000,292.8,292.8,285.4,285.8,292989.3,0
+VIXY.US,D,20221101,000000,282.7,287.8,282.4,283,330555.55,0
+VIXY.US,D,20221102,000000,285.4,292,280.4,290.6,488837.5,0
+VIXY.US,D,20221103,000000,294.8,298,281.8,284.2,446274.95,0
+VIXY.US,D,20221104,000000,278.2,287,272.8,280.8,327542.9,0
+VIXY.US,D,20221107,000000,280,281.8,275,278.2,168518.6,0
+VIXY.US,D,20221108,000000,275.2,288.6,275,285.6,209694.05,0
+VIXY.US,D,20221109,000000,286,296.798,286,294.2,290267.85,0
+VIXY.US,D,20221110,000000,277.8,280.6,272.1,278.2,362758.15,0
+VIXY.US,D,20221111,000000,280.6,282.6,274.402,275,259305.35,0
+VIXY.US,D,20221114,000000,275.4,276,267.594,274.8,248889.15,0
+VIXY.US,D,20221115,000000,268.2,286.4,267.998,278,508369.4,0
+VIXY.US,D,20221116,000000,275,276.4,270.4,270.8,265299.8,0
+VIXY.US,D,20221117,000000,277.6,277.8,267.8,268.4,213982.75,0
+VIXY.US,D,20221118,000000,265.6,271.2,265,265.6,209907.05,0
+VIXY.US,D,20221121,000000,266.2,266.598,257.8,258.6,221226.45,0
+VIXY.US,D,20221122,000000,256.2,256.3,248.894,249.6,203310.6,0
+VIXY.US,D,20221123,000000,249.6,250.9,243.6,244.2,252124.7,0
+VIXY.US,D,20221125,000000,246.8,247,244,245.2,145618.2,0
+VIXY.US,D,20221128,000000,250.4,256.416,247.114,254.2,240189.1,0
+VIXY.US,D,20221129,000000,253,256,249.4,250.8,195618.2,0
+VIXY.US,D,20221130,000000,250.8,254.986,239.2,241.2,395879.7,0
+VIXY.US,D,20221201,000000,240.2,245.4,236.4,237.2,368710.15,0
+VIXY.US,D,20221202,000000,242.2,242.2,232,232.4,307033.2,0
+VIXY.US,D,20221205,000000,235.6,241.2,231.8,237,340004.65,0
+VIXY.US,D,20221206,000000,235.38,245.6,232.8,243.6,264391.6,0
+VIXY.US,D,20221207,000000,245.2,249.1,243,247,301277.1,0
+VIXY.US,D,20221208,000000,246.4,249.276,240.4,242.2,154929.75,0
+VIXY.US,D,20221209,000000,243.2,248.2,241.2,247.8,218032.9,0
+VIXY.US,D,20221212,000000,247,248.6,243.49,246.2,201228.75,0
+VIXY.US,D,20221213,000000,232.2,244.6,231.2,236,390045.65,0
+VIXY.US,D,20221214,000000,234.6,237.9,226.4,227.2,480729.2,0
+VIXY.US,D,20221215,000000,231.8,247,230.2,241.8,503834.7,0
+VIXY.US,D,20221216,000000,247,250.2,239.6,243.2,419545.6,0
+VIXY.US,D,20221219,000000,241.4,241.6,232.8,236.8,361086.9,0
+VIXY.US,D,20221220,000000,237.4,241.4,232.1,234.8,406656.55,0
+VIXY.US,D,20221221,000000,229.2,230.33,224.8,226.4,273387.5,0
+VIXY.US,D,20221222,000000,227.6,249,226.7,238.2,560950.2,0
+VIXY.US,D,20221223,000000,238.2,240.2,230.09,231.6,256074.55,0
+VIXY.US,D,20221227,000000,232.2,236.4,230.11,231.8,260888.75,0
+VIXY.US,D,20221228,000000,229.2,232.3,225.4,231.6,249842.25,0
+VIXY.US,D,20221229,000000,227.4,228.6,225.2,228.6,153911.7,0
+VIXY.US,D,20221230,000000,231,233.2,227.6,227.6,185595.25,0
+VIXY.US,D,20230103,000000,226,234.2,224.2,226.6,236260.3,0
+VIXY.US,D,20230104,000000,224.2,226.006,219.4,219.8,190225.4,0
+VIXY.US,D,20230105,000000,222.2,225.2,220.2,221.6,184384.8,0
+VIXY.US,D,20230106,000000,217.4,220,213.1,216.4,205256.9,0
+VIXY.US,D,20230109,000000,215.2,219.8,213.2,217.6,159230.5,0
+VIXY.US,D,20230110,000000,218.2,218.726,207.874,208.4,188146.3,0
+VIXY.US,D,20230111,000000,207.2,210.4,206.8,209.6,141578.9,0
+VIXY.US,D,20230112,000000,205,208.2,198.7,199.2,254376.4,0
+VIXY.US,D,20230113,000000,200,200.4,192.2,194.4,414603.25,0
+VIXY.US,D,20230117,000000,197.4,199,193.89,196,259417.95,0
+VIXY.US,D,20230118,000000,193.2,204.2,192.4,202.6,423082.75,0
+VIXY.US,D,20230119,000000,208,210.4,200.8,203.6,328338.3,0
+VIXY.US,D,20230120,000000,202.6,204.4,195.4,196.6,319552.7,0
+VIXY.US,D,20230123,000000,196.6,197.7,193.8,194.6,262771.45,0
+VIXY.US,D,20230124,000000,195.8,196.3,186.6,187.8,235794.6,0
+VIXY.US,D,20230125,000000,193,199.2,186.9,187.5,303378.45,0
+VIXY.US,D,20230126,000000,185.2,189.2,184,185.2,410429.45,0
+VIXY.US,D,20230127,000000,185.4,185.6,178.4,182,490985.8,0
+VIXY.US,D,20230130,000000,186.2,190.2,185.002,187.2,291759.65,0
+VIXY.US,D,20230131,000000,187,188,181.2,183,239562.2,0
+VIXY.US,D,20230201,000000,182.6,186.8,174.9,176.6,441298.65,0
+VIXY.US,D,20230202,000000,173,186,171.7,181,513476.2,0
+VIXY.US,D,20230203,000000,186.2,188.8,180.6,182.2,352155.15,0
+VIXY.US,D,20230206,000000,184.6,187.978,183.266,187,246385.7,0
+VIXY.US,D,20230207,000000,188.2,188.8,179.6,181.2,309721.3,0
+VIXY.US,D,20230208,000000,183.6,191.5,180.7,188.6,279075,0
+VIXY.US,D,20230209,000000,184.8,194.8,183,193.8,263473.25,0
+VIXY.US,D,20230210,000000,197.4,201.4,194.8,196.4,292485.15,0
+VIXY.US,D,20230213,000000,192.8,194.2,188.4,189.4,220592.5,0
+VIXY.US,D,20230214,000000,186.4,189.1,180,182.2,333582.15,0
+VIXY.US,D,20230215,000000,182.8,183.4,178.2,178.6,236384,0
+VIXY.US,D,20230216,000000,183.8,188.3,179.8,188,419041.9,0
+VIXY.US,D,20230217,000000,191.6,195.8,188,189,382938.25,0
+VIXY.US,D,20230221,000000,197.42,204.2,194.676,203.4,494037.25,0
+VIXY.US,D,20230222,000000,203.4,205.81,195.8,197,382525.05,0
+VIXY.US,D,20230223,000000,192.4,198.84,189,190.4,339670.1,0
+VIXY.US,D,20230224,000000,197,202.5,196,197.6,512382.7,0
+VIXY.US,D,20230227,000000,192.6,192.6,188.4,190.6,213024.2,0
+VIXY.US,D,20230228,000000,189.6,190,184.074,186.4,179872.95,0
+VIXY.US,D,20230301,000000,187.4,192.2,184.2,187.6,262625.2,0
+VIXY.US,D,20230302,000000,191.4,191.6,180.802,181,271754.15,0
+VIXY.US,D,20230303,000000,179.2,179.9,175,175.2,272673.2,0
+VIXY.US,D,20230306,000000,174.4,175,172,173.4,195969.05,0
+VIXY.US,D,20230307,000000,173,178,170.2,177,277768.55,0
+VIXY.US,D,20230308,000000,177.8,178.2,172.8,173.4,222906.3,0
+VIXY.US,D,20230309,000000,172,192.8,170.9,192.2,553652.35,0
+VIXY.US,D,20230310,000000,193.4,232.4,193,212.4,1572138.6,0
+VIXY.US,D,20230313,000000,234.8,240.2,214.7,219,1391293.4,0
+VIXY.US,D,20230314,000000,203.8,214.4,195.3,206.8,521596.75,0
+VIXY.US,D,20230315,000000,225.4,243.2,218.296,222.4,1560004.4,0
+VIXY.US,D,20230316,000000,229.8,231.4,202.5,203.2,818053.3,0
+VIXY.US,D,20230317,000000,209.6,228.4,206,224.6,1209097,0
+VIXY.US,D,20230320,000000,225.8,228.8,213.8,215.2,581853.95,0
+VIXY.US,D,20230321,000000,204.4,204.4,194.8,195.4,423344,0
+VIXY.US,D,20230322,000000,195,203.6,188.6,202.8,566977.65,0
+VIXY.US,D,20230323,000000,196.8,212,189.8,209,562277.2,0
+VIXY.US,D,20230324,000000,214.4,223.6,200,200.2,579374.55,0
+VIXY.US,D,20230327,000000,195.8,199,191.5,192.4,288084.65,0
+VIXY.US,D,20230328,000000,192.8,194.3,187.6,188,259016.75,0
+VIXY.US,D,20230329,000000,182.6,184.918,180.4,181.8,236687.55,0
+VIXY.US,D,20230330,000000,180.8,187.7,180,181.6,236510.65,0
+VIXY.US,D,20230331,000000,180.8,181.6,178.08,181,245958,0
+VIXY.US,D,20230403,000000,180.6,184,176,176.2,251641.35,0
+VIXY.US,D,20230404,000000,177.8,184.6,177,179.4,406041,0
+VIXY.US,D,20230405,000000,180.8,184.2,177.6,178.2,306091.65,0
+VIXY.US,D,20230406,000000,179.4,181.2,173.4,175,231642.95,0
+VIXY.US,D,20230410,000000,176.8,177.8,172.2,173.2,204678.7,0
+VIXY.US,D,20230411,000000,171.5,172.6,169,171.8,176612.75,0
+VIXY.US,D,20230412,000000,168,173.9,167.5,172,426500.85,0
+VIXY.US,D,20230413,000000,169,169.5,165.4,166.2,315667.55,0
+VIXY.US,D,20230414,000000,167,168.4,163.2,163.6,251819.9,0
+VIXY.US,D,20230417,000000,162.4,162.796,158,159,374447.8,0
+VIXY.US,D,20230418,000000,158.4,160.2,156.2,157.6,247851.15,0
+VIXY.US,D,20230419,000000,158.6,159.4,155.516,157.4,279319.15,0
+VIXY.US,D,20230420,000000,160.6,162,156.644,160.8,286160.8,0
+VIXY.US,D,20230421,000000,159.6,162.206,157.2,157.8,312425.75,0
+VIXY.US,D,20230424,000000,158.2,159.8,156.6,157.4,329125.45,0
+VIXY.US,D,20230425,000000,159.2,171,157.8,170,838868.05,0
+VIXY.US,D,20230426,000000,167.4,168.802,161,165.6,507104.9,0
+VIXY.US,D,20230427,000000,159.8,160.3,156.4,158.4,329890.4,0
+VIXY.US,D,20230428,000000,157.4,157.6,151.6,151.6,387857.9,0
+VIXY.US,D,20230501,000000,150.8,151.198,146,149.7,339566.85,0
+VIXY.US,D,20230502,000000,152.6,166.606,152.2,156.6,897611.45,0
+VIXY.US,D,20230503,000000,157.6,161.4,153,161,715361.3,0
+VIXY.US,D,20230504,000000,164.8,173.6,163,169,687784.65,0
+VIXY.US,D,20230505,000000,162.2,162.6,154.99,156,311809.55,0
+VIXY.US,D,20230508,000000,154.8,157.2,153,153.4,207641.2,0
+VIXY.US,D,20230509,000000,156,157.4,154.6,156.6,246561.55,0
+VIXY.US,D,20230510,000000,152,158.806,150,152,448748.3,0
+VIXY.US,D,20230511,000000,154,157.4,150.2,150.6,363538.35,0
+VIXY.US,D,20230512,000000,149.2,154.4,148.086,150.4,584884.95,0
+VIXY.US,D,20230515,000000,149.4,151.2,146.6,147,292027.35,0
+VIXY.US,D,20230516,000000,148.2,151.2,146.8,150.8,309607.65,0
+VIXY.US,D,20230517,000000,147.4,149.2,145.4,145.8,350559.1,0
+VIXY.US,D,20230518,000000,145.4,146.1,139.8,140,332475.1,0
+VIXY.US,D,20230519,000000,139.2,146.9,138.282,143.8,532125.85,0
+VIXY.US,D,20230522,000000,144,147.2,141.6,144.2,355447.2,0
+VIXY.US,D,20230523,000000,145.6,148.8,142.314,146.4,622342.15,0
+VIXY.US,D,20230524,000000,150.4,154,150,152.6,477844.05,0
+VIXY.US,D,20230525,000000,148.2,151.6,147.4,148.8,377063.25,0
+VIXY.US,D,20230526,000000,145.4,145.7,139.398,143,293468.45,0
+VIXY.US,D,20230530,000000,137.6,144,136.9,139.2,428414.6,0
+VIXY.US,D,20230531,000000,140.4,142.4,137,138,265119.6,0
+VIXY.US,D,20230601,000000,136,136.8,130.2,130.4,458192,0
+VIXY.US,D,20230602,000000,127,128.2,123.9,125.2,490395.3,0
+VIXY.US,D,20230605,000000,125.2,125.8,122.4,122.6,336701.6,0
+VIXY.US,D,20230606,000000,121.8,122.5,115.2,115.2,639675.1,0
+VIXY.US,D,20230607,000000,116.2,118,115.4,116,696430.4,0
+VIXY.US,D,20230608,000000,116.4,117,112,112.8,428080.05,0
+VIXY.US,D,20230609,000000,112.6,115.4,112.2,114,455405.6,0
+VIXY.US,D,20230612,000000,114.4,116,113.6,114.4,306102.85,0
+VIXY.US,D,20230613,000000,112.6,114.71,112.198,113.8,388572.25,0
+VIXY.US,D,20230614,000000,113.6,113.9,110.4,110.6,478156.6,0
+VIXY.US,D,20230615,000000,109.8,113.8,109.4,113.8,344893,0
+VIXY.US,D,20230616,000000,113.6,114.2,109.2,109.2,409258.3,0
+VIXY.US,D,20230620,000000,110.6,112.2,109.6,109.6,419919.55,0
+VIXY.US,D,20230621,000000,108.2,109.4,107,107.2,448099.55,0
+VIXY.US,D,20230622,000000,108.6,108.9,104.2,105,328310.2,0
+VIXY.US,D,20230623,000000,107.36,108.68,104.68,106.24,787193.25,0
+VIXY.US,D,20230626,000000,106.6,106.6,103.722,105.84,498092,0
+VIXY.US,D,20230627,000000,105.06,105.12,101.2,103.24,405760.25,0
+VIXY.US,D,20230628,000000,102.44,102.64,99.4,99.4,379951.25,0
+VIXY.US,D,20230629,000000,100.04,102.2,99.84,101.68,444038.75,0
+VIXY.US,D,20230630,000000,100.36,101,98.9,99.84,333312.75,0
+VIXY.US,D,20230703,000000,99.4,100.6,99.04,99.04,144025.25,0
+VIXY.US,D,20230705,000000,100.88,101.24,99.52,100.96,376465.5,0
+VIXY.US,D,20230706,000000,105.72,115.84,105.36,106.28,1633895,0
+VIXY.US,D,20230707,000000,107.52,107.68,102.24,103.88,760671.75,0
+VIXY.US,D,20230710,000000,104.16,105.32,102.72,103.04,656392.75,0
+VIXY.US,D,20230711,000000,100.96,103.8,100.44,102.2,751049.25,0
+VIXY.US,D,20230712,000000,98.56,98.88,96.2,96.48,826790.25,0
+VIXY.US,D,20230713,000000,94.68,97.16,93.92,97.12,508502,0
+VIXY.US,D,20230714,000000,97.08,98.32,95.2332,95.96,573741.75,0
+VIXY.US,D,20230717,000000,96.2,96.2,93.88,95.76,484203,0
+VIXY.US,D,20230718,000000,95.36,95.72,93.68,94.24,641730.25,0
+VIXY.US,D,20230719,000000,93.24,96.76,93.08,96.32,751386,0
+VIXY.US,D,20230720,000000,96.96,97.84,94.92,96.16,779725.75,0
+VIXY.US,D,20230721,000000,94.92,95.56,93.16,94.92,896113.5,0
+VIXY.US,D,20230724,000000,94.72,94.86,92.52,93.36,695245.75,0
+VIXY.US,D,20230725,000000,93.44,93.7,91.48,93.24,645132,0
+VIXY.US,D,20230726,000000,94.32,94.32,90.56,90.84,975169.75,0
+VIXY.US,D,20230727,000000,89,97.4,88.96,95.52,2035123.25,0
+VIXY.US,D,20230728,000000,91.84,94.12,90.64,91.6,1129295.75,0
+VIXY.US,D,20230731,000000,91.44,92.52,90.48,90.68,542027.5,0
+VIXY.US,D,20230801,000000,93.08,93.76,91.8,91.88,708419.25,0
+VIXY.US,D,20230802,000000,97.68,102.76,97.36,100.52,1777609,0
+VIXY.US,D,20230803,000000,103.76,105.36,98.52,99.96,1455711.25,0
+VIXY.US,D,20230804,000000,96.48,104.2,94.64,103.44,1510308,0
+VIXY.US,D,20230807,000000,101.08,102.08,97.88,98,1435533.75,0
+VIXY.US,D,20230808,000000,102.2,109,99.68,100.16,2311056.75,0
+VIXY.US,D,20230809,000000,98.92,103.1,96.78,99.12,2112393.25,0
+VIXY.US,D,20230810,000000,95.68,102.32,93.56,99.48,2710659.25,0
+VIXY.US,D,20230811,000000,101.2,101.8,95.18,95.56,1845571.5,0
+VIXY.US,D,20230814,000000,97,98.48,93.56,93.92,1067929.5,0
+VIXY.US,D,20230815,000000,95.44,100.16,95.28,99.32,1620758.5,0
+VIXY.US,D,20230816,000000,99.24,101.08,96.32,100.92,1459931.75,0
+VIXY.US,D,20230817,000000,99.48,105.8,98.84,105.8,1642444.5,0
+VIXY.US,D,20230818,000000,109,109.44,102.12,103.12,1846621.25,0
+VIXY.US,D,20230821,000000,101.76,103.76,99.84,100.44,1017122,0
+VIXY.US,D,20230822,000000,98.16,102.48,98.16,100.84,824261.5,0
+VIXY.US,D,20230823,000000,99.6,99.76,97.076,97.48,678737.5,0
+VIXY.US,D,20230824,000000,96,101.64,95.4496,101.2,1070932.75,0
+VIXY.US,D,20230825,000000,100.04,102.48,95.98,96.8,1454770.5,0
+VIXY.US,D,20230828,000000,95,95.4,92.94,93.12,716751,0
+VIXY.US,D,20230829,000000,92.84,92.96,89.88,90.68,847717.25,0
+VIXY.US,D,20230830,000000,89.76,90.48,87.48,87.6,733750.5,0
+VIXY.US,D,20230831,000000,87.8,87.84,85.56,86.08,580280,0
+VIXY.US,D,20230901,000000,84.48,85.6,83.96,84.88,716581,0
+VIXY.US,D,20230905,000000,85.2,86.58,84.12,85.76,547645.25,0
+VIXY.US,D,20230906,000000,85.8,88.92,85.44,87.12,748866.25,0
+VIXY.US,D,20230907,000000,89.84,90.76,86.36,86.96,703559.5,0
+VIXY.US,D,20230908,000000,86.68,86.68,83.8,85.24,772854.25,0
+VIXY.US,D,20230911,000000,83.6,84.84,82.7328,83.04,665591.25,0
+VIXY.US,D,20230912,000000,84.04,84.4,82.2,83.68,654041,0
+VIXY.US,D,20230913,000000,82.92,83.24,81.56,82.2,656291.5,0
+VIXY.US,D,20230914,000000,80.88,81.2,79.48,79.68,637378.75,0
+VIXY.US,D,20230915,000000,80.12,82.96,79.32,82.72,1096367.75,0
+VIXY.US,D,20230918,000000,83.68,84.32,80.8128,82.16,909836.75,0
+VIXY.US,D,20230919,000000,82.16,84.08,81.12,81.6,1031275,0
+VIXY.US,D,20230920,000000,80.28,84.96,79.74,84.64,1153539.75,0
+VIXY.US,D,20230921,000000,88.68,91.48,86.7996,91.4,1537839,0
+VIXY.US,D,20230922,000000,90.92,91.92,88.24,91.6,1034614.5,0
+VIXY.US,D,20230925,000000,94.12,95.1016,91.08,91.4,1151197.75,0
+VIXY.US,D,20230926,000000,93.68,100.68,92.6,100.68,1349001.75,0
+VIXY.US,D,20230927,000000,97.24,101.72,95.8,95.84,1444967,0
+VIXY.US,D,20230928,000000,95.96,97.08,90.7236,91.6,1313965.5,0
+VIXY.US,D,20230929,000000,87.96,93.4,87.4,93.2,1221423,0
+VIXY.US,D,20231002,000000,93.52,95.52,90.96,93.52,1197064.25,0
+VIXY.US,D,20231003,000000,96.2,103.8,94.52,102.24,1747838.75,0
+VIXY.US,D,20231004,000000,100.52,101.92,96.72,97.02,1367103.75,0
+VIXY.US,D,20231005,000000,97.16,101.48,95.76,95.88,1208914.25,0
+VIXY.US,D,20231006,000000,98.88,101.1,92.56,94.48,1573969.25,0
+VIXY.US,D,20231009,000000,98,99.0404,93.2,93.24,795851,0
+VIXY.US,D,20231010,000000,92.04,92.28,88.88,90.12,959449.5,0
+VIXY.US,D,20231011,000000,88.96,93.12,87.88,88.52,1025644.5,0
+VIXY.US,D,20231012,000000,87.4,94,85.64,90.48,1600252,0
+VIXY.US,D,20231013,000000,90,103.52,89.52,101.48,2283226.5,0
+VIXY.US,D,20231016,000000,97.24,97.6,91.32,91.64,1630220.25,0
+VIXY.US,D,20231017,000000,95.08,96,90.1204,94.16,919443.75,0
+VIXY.US,D,20231018,000000,96.16,101.3,95.56,99.92,1895477.5,0
+VIXY.US,D,20231019,000000,98.52,105.44,97.12,104.92,2073110.5,0
+VIXY.US,D,20231020,000000,105.12,107.68,102.72,105.76,1498769.5,0
+VIXY.US,D,20231023,000000,107.68,109.32,98.68,102.04,1244969.75,0
+VIXY.US,D,20231024,000000,99.36,102.08,97.12,97.64,833951,0
+VIXY.US,D,20231025,000000,98,106.12,97.92,103.8,1213925.5,0
+VIXY.US,D,20231026,000000,104.019,107.8,102.22,104.76,1339979.25,0
+VIXY.US,D,20231027,000000,102.56,108.8,101.36,108.16,1415504.5,0
+VIXY.US,D,20231030,000000,104.04,104.24,99.96,100.28,854938.75,0
+VIXY.US,D,20231031,000000,99.48,100.56,93.56,93.68,687134.25,0
+VIXY.US,D,20231101,000000,93,93,89.24,89.6,941915,0
+VIXY.US,D,20231102,000000,87.64,89.08,86.52,86.64,589174.75,0
+VIXY.US,D,20231103,000000,85.24,85.68,84,84.6,510557.5,0
+VIXY.US,D,20231106,000000,83.6,84.22,81.72,81.8,710640.5,0
+VIXY.US,D,20231107,000000,81.68,82.448,80.88,81.36,737302.25,0
+VIXY.US,D,20231108,000000,80.4,82.3628,79.54,79.92,758559,0
+VIXY.US,D,20231109,000000,79.08,83.76,78.88,83.08,1227793.5,0
+VIXY.US,D,20231110,000000,81.64,81.68,78.88,79.52,1107367,0
+VIXY.US,D,20231113,000000,80.08,80.56,77.96,78.92,861378,0
+VIXY.US,D,20231114,000000,75.96,78.26,75.72,78.12,836341.75,0
+VIXY.US,D,20231115,000000,76.96,77.44,76.16,76.4,702779.75,0
+VIXY.US,D,20231116,000000,76.44,76.8,75.16,75.24,806375,0
+VIXY.US,D,20231117,000000,74.96,75.56,73.8412,74.12,553777,0
+VIXY.US,D,20231120,000000,73.76,73.8,72.7604,73.56,582891.25,0
+VIXY.US,D,20231121,000000,73.88,73.88,71.8128,72,660402.75,0
+VIXY.US,D,20231122,000000,71.2,73.36,70.98,72.68,744961.5,0
+VIXY.US,D,20231124,000000,72.2,72.4,69.28,69.56,329062.25,0
+VIXY.US,D,20231127,000000,70.12,70.2,69.56,69.96,478127,0
+VIXY.US,D,20231128,000000,69.8,70.28,68.68,69.12,581995.25,0
+VIXY.US,D,20231129,000000,68.4,70.4,68.36,70.16,705422,0
+VIXY.US,D,20231130,000000,69.68,70.56,68.84,69.04,662224,0
+VIXY.US,D,20231201,000000,68.8,69,67.88,68.6,650296.75,0
+VIXY.US,D,20231204,000000,69.82,71.12,68.84,69,772785.5,0
+VIXY.US,D,20231205,000000,69.28,69.36,68.36,68.36,528438.75,0
+VIXY.US,D,20231206,000000,67.64,69.26,67.36,68.8,504726.25,0
+VIXY.US,D,20231207,000000,68.6,69.24,68.36,68.8,347274.75,0
+VIXY.US,D,20231208,000000,68.36,68.36,66.72,66.8,564383.75,0
+VIXY.US,D,20231211,000000,66.68,66.8,65.24,65.36,375649.75,0
+VIXY.US,D,20231212,000000,64.52,64.8,63.04,63.52,705754.5,0
+VIXY.US,D,20231213,000000,63.2,64.08,62.36,62.68,843947.75,0
+VIXY.US,D,20231214,000000,62.04,64.2716,61.96,62.44,889776,0
+VIXY.US,D,20231215,000000,62.64,64.68,62.36,64.4,876846.5,0
+VIXY.US,D,20231218,000000,64.36,64.8,64.16,64.56,514661,0
+VIXY.US,D,20231219,000000,64.98,65.6828,64.62,65.56,484846,0
+VIXY.US,D,20231220,000000,65.36,70.38,64.84,69.6,1478725.25,0
+VIXY.US,D,20231221,000000,68.48,70.12,67.3604,67.88,1329888,0
+VIXY.US,D,20231222,000000,67.6,69.12,66.2428,66.32,819440.25,0
+VIXY.US,D,20231226,000000,66.16,66.4844,64.44,64.5,383779.75,0
+VIXY.US,D,20231227,000000,64.04,64.08,61.84,61.9,733007.25,0
+VIXY.US,D,20231228,000000,61.68,62.6,61.48,61.8,637988.25,0
+VIXY.US,D,20231229,000000,61.64,63.42,61.4,62.04,940981.75,0
+VIXY.US,D,20240102,000000,63.6,64.66,61.52,62.04,1430869.75,0
+VIXY.US,D,20240103,000000,63.08,65.16,62.12,64.2,1473800,0
+VIXY.US,D,20240104,000000,64.28,64.4,62.82,64.12,779156.5,0
+VIXY.US,D,20240105,000000,63.5,63.6,61.44,62,1032777.5,0
+VIXY.US,D,20240108,000000,62,62.24,59.8,60.48,644984.75,0
+VIXY.US,D,20240109,000000,61.24,61.24,59,59.16,682916.75,0
+VIXY.US,D,20240110,000000,58.76,59,58.24,58.56,549100.75,0
+VIXY.US,D,20240111,000000,57.64,60.3204,57.56,58.32,1164913.5,0
+VIXY.US,D,20240112,000000,58,59.4,57.92,59.24,1004346.25,0
+VIXY.US,D,20240116,000000,60.72,62.512,59.88,61.2,1278893.75,0
+VIXY.US,D,20240117,000000,63.2,64.96,62.0064,63.52,1395525.75,0
+VIXY.US,D,20240118,000000,61.92,63.36,61.0532,61.2,707941.75,0
+VIXY.US,D,20240119,000000,60.12,60.48,59.28,59.76,842590.75,0
+VIXY.US,D,20240122,000000,59,59.42,57.56,57.68,638459.5,0
+VIXY.US,D,20240123,000000,57.12,57.16,56.064,56.2,524634.75,0
+VIXY.US,D,20240124,000000,55.6,57.68,55.52,57.68,995663.5,0
+VIXY.US,D,20240125,000000,57.36,58.42,57.12,58.36,643933.5,0
+VIXY.US,D,20240126,000000,58.08,58.56,57.12,57.72,565335.5,0
+VIXY.US,D,20240129,000000,57.96,58.92,57.72,58.44,610649.25,0
+VIXY.US,D,20240130,000000,57.96,58.04,57.2,57.36,566574.75,0
+VIXY.US,D,20240131,000000,57.6,60.8,57.32,60.32,2035295.75,0
+VIXY.US,D,20240201,000000,59.48,60.88,58.6,59.76,1014627.25,0
+VIXY.US,D,20240202,000000,59.48,60.16,58.6,59.6,793699.75,0
+VIXY.US,D,20240205,000000,59.16,60.4,57.22,57.48,712134.5,0
+VIXY.US,D,20240206,000000,56.8,57.48,55.88,56.04,580300,0
+VIXY.US,D,20240207,000000,55.48,56.24,55.36,55.76,593545.75,0
+VIXY.US,D,20240208,000000,55.6,56.44,55.28,55.48,432030,0
+VIXY.US,D,20240209,000000,55.2,56.04,54.76,56,611819.75,0
+VIXY.US,D,20240212,000000,55.52,57.66,55.36,57,1014342.75,0
+VIXY.US,D,20240213,000000,58.96,64.96,58.4,61.2,2642386,0
+VIXY.US,D,20240214,000000,58.68,59.9952,57.64,57.88,1738815.5,0
+VIXY.US,D,20240215,000000,57.24,58.6004,56.98,57.4,916892.5,0
+VIXY.US,D,20240216,000000,57.8,58.28,56.24,57.32,1229355.25,0
+VIXY.US,D,20240220,000000,58.2,60.7,57.92,59.04,1269799.5,0
+VIXY.US,D,20240221,000000,59.52,60.08,58.54,58.8,988348,0
+VIXY.US,D,20240222,000000,56.44,57.66,55.72,57.6,1237226.5,0
+VIXY.US,D,20240223,000000,56.6,56.98,55.32,55.36,698016.5,0
+VIXY.US,D,20240226,000000,55.08,55.12,54.6004,54.8,514163.75,0
+VIXY.US,D,20240227,000000,54.36,54.48,53.76,53.88,446322.75,0
+VIXY.US,D,20240228,000000,54.36,55.12,54.08,54.72,786478,0
+VIXY.US,D,20240229,000000,53.84,55.2,53.72,53.96,834766.5,0
+VIXY.US,D,20240301,000000,53.4884,54.4016,53.1196,54.08,976470.25,0
+VIXY.US,D,20240304,000000,53.8,54.32,53.7,54.04,441370.75,0
+VIXY.US,D,20240305,000000,54.56,57.876,54.4404,56.2,1810529.75,0
+VIXY.US,D,20240306,000000,54.84,56.88,54.6,56.48,1418083,0
+VIXY.US,D,20240307,000000,55.22,56.84,55.16,56.08,868383.5,0
+VIXY.US,D,20240308,000000,55.36,59.5156,54.96,57.6,1682059.75,0
+VIXY.US,D,20240311,000000,58.12,59.12,56.52,57.04,1445037.75,0
+VIXY.US,D,20240312,000000,55.72,56.4,54.104,54.2,1331206.5,0
+VIXY.US,D,20240313,000000,54.04,54.44,53.64,53.84,640616.5,0
+VIXY.US,D,20240314,000000,53.6,57.5,53.28,55.32,1674010.5,0
+VIXY.US,D,20240315,000000,56.16,58.56,55.64,56.32,1688183.75,0
+VIXY.US,D,20240318,000000,55.68,55.68,54.68,55.12,1022236,0
+VIXY.US,D,20240319,000000,55.2,55.52,53.6,53.68,1130227.5,0
+VIXY.US,D,20240320,000000,53.72,53.96,52.2552,52.28,1867961.5,0
+VIXY.US,D,20240321,000000,51.76,52.68,51.54,52,949457.75,0
+VIXY.US,D,20240322,000000,52.24,52.52,51.4,52.28,720316.75,0
+VIXY.US,D,20240325,000000,52.32,52.3204,51.44,51.92,642458.75,0
+VIXY.US,D,20240326,000000,51.48,51.76,50.88,51.72,730471,0
+VIXY.US,D,20240327,000000,51.04,52,50.72,50.72,741481.25,0
+VIXY.US,D,20240328,000000,50.92,51.84,50.64,51.84,927092.75,0
+VIXY.US,D,20240401,000000,51.68,53,51.38,52.12,1097621,0
+VIXY.US,D,20240402,000000,53.96,55.44,53.48,53.52,2163871,0
+VIXY.US,D,20240403,000000,54.28,54.6,52.6,53.28,1069532.25,0
+VIXY.US,D,20240404,000000,52.36,57.28,51.84,55.68,2448358.75,0
+VIXY.US,D,20240405,000000,56.36,57.4,54.84,56.76,2039976.5,0
+VIXY.US,D,20240408,000000,55.72,56.12,54.08,54.48,1105312.5,0
+VIXY.US,D,20240409,000000,54.24,56.52,53.8796,54.24,1715951,0
+VIXY.US,D,20240410,000000,55.64,57.2,54.92,55.08,2517031.25,0
+VIXY.US,D,20240411,000000,55.28,57.44,53.88,54.04,1567040.75,0
+VIXY.US,D,20240412,000000,56.68,61.6,56.58,58.8,3235600,0
+VIXY.US,D,20240415,000000,57.04,62.36,56.4,62.12,3531460,0
+VIXY.US,D,20240416,000000,61.8,62.28,58.92,60.04,2889612,0
+VIXY.US,D,20240417,000000,59.8,62.08,58.48,59.48,1910412,0
+VIXY.US,D,20240418,000000,58.72,60.72,57.9372,60,1639803.75,0
+VIXY.US,D,20240419,000000,60.2,62.44,59,61.44,2175822.25,0
+VIXY.US,D,20240422,000000,59.08,59.2,56.08,56.8,1245885.25,0
+VIXY.US,D,20240423,000000,55.56,55.88,54.24,54.48,889063,0
+VIXY.US,D,20240424,000000,54.28,55.5416,53.92,54,1057748.5,0
+VIXY.US,D,20240425,000000,57.04,57.84,54.9,55.2,1562908.75,0
+VIXY.US,D,20240426,000000,53.68,54.12,53.14,53.4,711832.75,0
+VIXY.US,D,20240429,000000,52.96,53.6,52.12,52.68,627285.5,0
+VIXY.US,D,20240430,000000,52.92,54.2,52.08,54.16,929651.25,0
+VIXY.US,D,20240501,000000,54.68,55.1,52.04,54.28,1645404,0
+VIXY.US,D,20240502,000000,53.2,54.72,52.36,52.56,798680.75,0
+VIXY.US,D,20240503,000000,50.8,51.7824,50.56,50.76,967398.25,0
+VIXY.US,D,20240506,000000,50.04,50.1012,49.48,49.48,425632.5,0
+VIXY.US,D,20240507,000000,49.2,49.7196,49.2,49.28,642336.75,0
+VIXY.US,D,20240508,000000,49.32,49.4,48.76,48.84,422660.5,0
+VIXY.US,D,20240509,000000,48.88,49.3,48.52,48.56,506767.25,0
+VIXY.US,D,20240510,000000,48.48,48.72,47.88,47.96,610352,0
+VIXY.US,D,20240513,000000,47.88,48.8,47.7604,48.6,712970.25,0
+VIXY.US,D,20240514,000000,48.4,48.78,47.44,47.68,587272.75,0
+VIXY.US,D,20240515,000000,46.6,47.12,45.72,45.72,844578.75,0
+VIXY.US,D,20240516,000000,45.76,46.24,45.64,45.72,709305.75,0
+VIXY.US,D,20240517,000000,45.76,45.94,45.08,45.32,666270.75,0
+VIXY.US,D,20240520,000000,45.2,45.56,44.76,45.44,750532.75,0
+VIXY.US,D,20240521,000000,45.44,45.44,44.2836,44.4,825537.75,0
+VIXY.US,D,20240522,000000,44.68,45.88,44.14,45.52,1358216.75,0
+VIXY.US,D,20240523,000000,44.4,46.58,44.24,46.12,2060354,0
+VIXY.US,D,20240524,000000,45.72,45.8,44.44,44.56,965376,0
+VIXY.US,D,20240528,000000,44.56,46.4,44.44,45.68,1420969.5,0
+VIXY.US,D,20240529,000000,47.72,47.82,46.62,47.36,1019957.5,0
+VIXY.US,D,20240530,000000,47.48,48.16,46.4,47.28,1006949.25,0
+VIXY.US,D,20240531,000000,46.44,48.48,45.66,45.76,1474701.75,0
+VIXY.US,D,20240603,000000,45.2,47.24,45.14,45.52,981357,0
+VIXY.US,D,20240604,000000,46.2,47.06,45.5576,45.76,815823.25,0
+VIXY.US,D,20240605,000000,45.2,46.16,44.72,44.84,661585.5,0
+VIXY.US,D,20240606,000000,44.64,45.1596,44.4,44.52,858197.75,0
+VIXY.US,D,20240607,000000,44.56,44.78,43.8,44.08,626924.5,0
+VIXY.US,D,20240610,000000,44.8,45.02,43.92,44.2,884411.75,0
+VIXY.US,D,20240611,000000,44.64,45.26,43.96,44.16,768598.25,0
+VIXY.US,D,20240612,000000,43.16,43.6008,42.88,43.2,1289756.75,0
+VIXY.US,D,20240613,000000,43.2,44.38,42.9248,43.2,747971.75,0
+VIXY.US,D,20240614,000000,44.16,45.4,43.92,44.64,1565798.5,0
+VIXY.US,D,20240617,000000,44.64,45.08,43.8,44.32,681949.25,0
+VIXY.US,D,20240618,000000,43.88,44.56,43.68,44,836427.25,0
+VIXY.US,D,20240620,000000,44.04,45.88,43.98,45.56,1337592,0
+VIXY.US,D,20240621,000000,45.9,46.44,44.36,44.76,875265,0
+VIXY.US,D,20240624,000000,44.96,45.12,43.96,44.52,753110.75,0
+VIXY.US,D,20240625,000000,44.4,44.68,43.44,43.52,463628.25,0
+VIXY.US,D,20240626,000000,43.68,43.88,43.0592,43.08,740296.75,0
+VIXY.US,D,20240627,000000,43.04,43.2,42.72,42.72,457502.75,0
+VIXY.US,D,20240628,000000,42.88,43.44,42.52,43.4,667319,0
+VIXY.US,D,20240701,000000,42.88,43.0436,41.64,41.66,540165.25,0
+VIXY.US,D,20240702,000000,41.92,41.92,41,41.16,487464.5,0
+VIXY.US,D,20240703,000000,41.16,41.46,40.92,41.36,462120.5,0
+VIXY.US,D,20240705,000000,41.2,41.8,41.12,41.48,644559,0
+VIXY.US,D,20240708,000000,41,41.0396,40.48,40.8,604393.25,0
+VIXY.US,D,20240709,000000,40.64,41.0632,40.52,40.8,612197.25,0
+VIXY.US,D,20240710,000000,40.72,40.92,40.2,40.72,552606.25,0
+VIXY.US,D,20240711,000000,40.28,41.46,40.18,40.84,2536092,0
+VIXY.US,D,20240712,000000,40.24,40.28,39.56,40.16,922927.5,0
+VIXY.US,D,20240715,000000,39.92,41.04,39.72,40.96,1290943.5,0
+VIXY.US,D,20240716,000000,40.64,41.2,40.52,41.12,788084.75,0
+VIXY.US,D,20240717,000000,42.28,43.168,41.684,42.52,2966012.25,0
+VIXY.US,D,20240718,000000,41.68,44.4496,41.4,43.8,2190714.75,0
+VIXY.US,D,20240719,000000,44.48,46.2272,43.96,45.72,1826887.75,0
+VIXY.US,D,20240722,000000,44.88,45,42.98,43.24,1431585,0
+VIXY.US,D,20240723,000000,43.2,43.48,42.24,42.84,1199568.75,0
+VIXY.US,D,20240724,000000,44.2,49.16,44.2,48.8,3020583.25,0
+VIXY.US,D,20240725,000000,48.12,50.56,46.16,49.2,3663265,0
+VIXY.US,D,20240726,000000,47.72,48.04,46.284,46.4,1265467.5,0
+VIXY.US,D,20240729,000000,45.96,46.8,45.2728,45.68,758287.75,0
+VIXY.US,D,20240730,000000,45.4,48.6772,45.2352,47.08,1416828.25,0
+VIXY.US,D,20240731,000000,45.76,46.08,44.1956,45.8,845655.25,0
+VIXY.US,D,20240801,000000,45.6,51.6,45.34,49.92,2181437,0
+VIXY.US,D,20240802,000000,53.8,63.76,53.26,61.88,11657512.75,0
+VIXY.US,D,20240805,000000,89.4,90.08,71.68,88.52,10858133.5,0
+VIXY.US,D,20240806,000000,76.68,79.52,61.28,70.36,2495399,0
+VIXY.US,D,20240807,000000,61.04,71.0024,59.76,68.24,2677557.25,0
+VIXY.US,D,20240808,000000,64.72,66.5596,62,62.76,1642462.5,0
+VIXY.US,D,20240809,000000,62.04,63.36,54,54.4,1875810,0
+VIXY.US,D,20240812,000000,54.12,55.592,50.6428,54.2,1351527.25,0
+VIXY.US,D,20240813,000000,52.84,52.92,49.8452,49.96,1398284.25,0
+VIXY.US,D,20240814,000000,48.88,49.32,46.56,46.6,1108176,0
+VIXY.US,D,20240815,000000,46,46.06,44.2004,44.88,978769,0
+VIXY.US,D,20240816,000000,45.64,45.92,44.4804,44.84,1022720,0
+VIXY.US,D,20240819,000000,44.76,45,43.54,43.84,1017611.75,0
+VIXY.US,D,20240820,000000,44.4,45.9212,44.08,45.76,1210026,0
+VIXY.US,D,20240821,000000,45.56,47.48,45.48,46.24,1191570.75,0
+VIXY.US,D,20240822,000000,45.96,48.6,45.74,48.32,1170061.25,0
+VIXY.US,D,20240823,000000,47.08,47.58,45.2,45.4,1119054,0
+VIXY.US,D,20240826,000000,45.16,46.4852,45.04,45.48,965684.25,0
+VIXY.US,D,20240827,000000,46.08,46.42,44.44,44.44,537773.75,0
+VIXY.US,D,20240828,000000,44.64,47.696,44.42,47,1254586.5,0
+VIXY.US,D,20240829,000000,45.48,46.02,44.64,45.32,1120398.25,0
+VIXY.US,D,20240830,000000,44.64,45.4404,43.86,44,904600.25,0
+VIXY.US,D,20240903,000000,45.36,54.54,45,52.92,2156039,0
+VIXY.US,D,20240904,000000,54.28,55.54,50.68,54.04,2357832.25,0
+VIXY.US,D,20240905,000000,53.36,54.04,50.8004,51.72,1685310.25,0
+VIXY.US,D,20240906,000000,50.68,57.84,50.1,55.4,2597765.5,0
+VIXY.US,D,20240909,000000,54.32,54.88,51.3204,51.96,1567620.5,0
+VIXY.US,D,20240910,000000,51.32,54.2396,50.8,50.96,1396535,0
+VIXY.US,D,20240911,000000,50.28,54.9632,48.72,48.76,2286029.75,0
+VIXY.US,D,20240912,000000,49.36,50.44,48.34,48.44,1251112.25,0
+VIXY.US,D,20240913,000000,48.64,48.8,47.1608,48.24,916170.5,0
+VIXY.US,D,20240916,000000,48.52,49.8,48.4,48.56,900543.5,0
+VIXY.US,D,20240917,000000,48.6,50.44,48.16,49.8,948351,0
+VIXY.US,D,20240918,000000,49.52,50.3992,47,49.2,1873052.5,0
+VIXY.US,D,20240919,000000,47.4,48.12,46.8,47.36,1595695.75,0
+VIXY.US,D,20240920,000000,47.56,47.7,46.42,47.04,1119597,0
+VIXY.US,D,20240923,000000,46.56,47.6,46.12,47.2,685603.25,0
+VIXY.US,D,20240924,000000,46.92,48.74,46.58,47.24,740611.25,0
+VIXY.US,D,20240925,000000,47.44,48,46.88,47.76,564792.5,0
+VIXY.US,D,20240926,000000,47.6,48.36,47.42,47.8,888054,0
+VIXY.US,D,20240927,000000,47.84,50.08,47.724,50.04,932705,0
+VIXY.US,D,20240930,000000,50.32,51.48,48.9376,49,1237413.75,0
+VIXY.US,D,20241001,000000,49.08,53.44,48.96,52.84,2868990.25,0
+VIXY.US,D,20241002,000000,52.92,54.4,51.76,52,1490328.5,0
+VIXY.US,D,20241003,000000,53.28,54.64,52.32,54.28,1558480.75,0
+VIXY.US,D,20241004,000000,53.08,54.06,52.04,52.36,1519907.5,0
+VIXY.US,D,20241007,000000,53.2,57.36,53.12,56.92,2074849.5,0
+VIXY.US,D,20241008,000000,55.04,55.6,53.97,54.64,1238289.25,0
+VIXY.US,D,20241009,000000,54.28,54.56,53.04,53.28,628861.75,0
+VIXY.US,D,20241010,000000,53.76,54.72,53.44,54,774788.5,0
+VIXY.US,D,20241011,000000,54.2,54.2,52.96,53.44,759410.25,0
+VIXY.US,D,20241014,000000,52.64,52.84,50.94,51.56,728282.75,0
+VIXY.US,D,20241015,000000,50.6,53.4,50.24,53.16,1271309,0
+VIXY.US,D,20241016,000000,53.08,53.9,52.32,52.68,639342.75,0
+VIXY.US,D,20241017,000000,52.12,52.8,51.6616,51.8,535828.75,0
+VIXY.US,D,20241018,000000,51.4,51.7164,50.46,50.6,734744,0
+VIXY.US,D,20241021,000000,50.92,52,50.44,50.64,593261.5,0
+VIXY.US,D,20241022,000000,51.4,51.88,50.16,50.52,523079.25,0
+VIXY.US,D,20241023,000000,51.12,54.36,50.98,53,1335826.25,0
+VIXY.US,D,20241024,000000,52,54.48,51.78,52.12,1004641.25,0
+VIXY.US,D,20241025,000000,51.6,54.64,51.06,54.52,1301601.5,0
+VIXY.US,D,20241028,000000,52.28,52.66,51.3228,52.04,1101220,0
+VIXY.US,D,20241029,000000,52.24,52.56,51.04,51.76,665760.5,0
+VIXY.US,D,20241030,000000,52.24,53.16,51.4004,52.96,799790.75,0
+VIXY.US,D,20241031,000000,54.4,57.24,54.3548,57.2,1505771.75,0
+VIXY.US,D,20241101,000000,55.64,56.3196,54.24,56.2,894612.5,0
+VIXY.US,D,20241104,000000,55.56,55.96,53.48,53.72,1065217,0
+VIXY.US,D,20241105,000000,53,53.04,50.8,50.88,1092767.75,0
+VIXY.US,D,20241106,000000,45.7112,47.88,45.4,45.76,1259934.75,0
+VIXY.US,D,20241107,000000,45.03,45.1,44.23,44.36,1048854,0
+VIXY.US,D,20241108,000000,44.4,45,43.97,44.17,1146926,0
+VIXY.US,D,20241111,000000,43.69,44.14,43.33,44.07,1242925,0
+VIXY.US,D,20241112,000000,44.2493,45.11,43.75,43.98,1593080,0
+VIXY.US,D,20241113,000000,43.68,44.18,42.77,42.92,1639887,0
+VIXY.US,D,20241114,000000,42.695,43.22,42.19,42.88,1059593,0
+VIXY.US,D,20241115,000000,43.59,47.96,43.34,45.87,1925462,0
+VIXY.US,D,20241118,000000,45.55,45.96,43.52,44.2,856136,0
+VIXY.US,D,20241119,000000,46.8124,46.92,44.592,45.8,1343459,0
+VIXY.US,D,20241120,000000,45.785,49.1,45.61,47.32,1314375,0
+VIXY.US,D,20241121,000000,45.92,48.55,45.74,46.97,898487,0
+VIXY.US,D,20241122,000000,46.69,46.86,45.03,45.04,796528,0
+VIXY.US,D,20241125,000000,43.7,45.5,43.34,43.46,596140,0
+VIXY.US,D,20241126,000000,43.38,43.46,42.59,43.01,615218,0
+VIXY.US,D,20241127,000000,43.07,44.16,42.66,42.82,582874,0
+VIXY.US,D,20241129,000000,42.4,42.4,41.79,41.99,476885,0
+VIXY.US,D,20241202,000000,41.98,42.09,41.52,41.95,666415,0
+VIXY.US,D,20241203,000000,42,42.6,41.11,41.46,898083,0
+VIXY.US,D,20241204,000000,41,41.74,40.67,41.71,947342,0
+VIXY.US,D,20241205,000000,42,42.05,41.5,41.79,1064046,0
+VIXY.US,D,20241206,000000,41.03,41.54,40.82,41.09,1023237,0
+VIXY.US,D,20241209,000000,41.01,42.4,40.94,41.98,1505682,0
+VIXY.US,D,20241210,000000,41.85,42.17,41.34,41.92,951120,0
+VIXY.US,D,20241211,000000,40.92,41.63,40.7,41.44,575023,0
+VIXY.US,D,20241212,000000,41.67,42.2351,41.1838,41.92,1180287,0
+VIXY.US,D,20241213,000000,41.3,42.32,41.08,41.76,802297,0
+VIXY.US,D,20241216,000000,41.69,42.76,41.645,42.61,792138,0
+VIXY.US,D,20241217,000000,43.12,43.7977,42.56,43.58,1268217,0
+VIXY.US,D,20241218,000000,43.22,51,42.7,50.96,2630309,0
+VIXY.US,D,20241219,000000,48.57,55.9,48.13,55.31,2689866,0
+VIXY.US,D,20241220,000000,54.85,55.09,46.84,47.03,2233065,0
+VIXY.US,D,20241223,000000,46.28,48,43.98,44.06,1248461,0
+VIXY.US,D,20241224,000000,43.26,43.35,41.5,41.56,807639,0
+VIXY.US,D,20241226,000000,42.13,43.26,41.595,41.81,1334564,0
+VIXY.US,D,20241227,000000,42.62,46.09,42.3801,43.81,1971813,0
+VIXY.US,D,20241230,000000,46.15,47.69,43.46,44.73,1547584,0
+VIXY.US,D,20241231,000000,44.03,45.53,43.645,45.02,1029946,0
+VIXY.US,D,20250102,000000,44.26,48.22,44.13,45.96,1310784,0
+VIXY.US,D,20250103,000000,45.25,45.5,43.36,43.49,1301392,0
+VIXY.US,D,20250106,000000,43.06,44.09,42.53,43.16,1380679,0
+VIXY.US,D,20250107,000000,42.7338,46.56,42.67,45.82,1622850,0
+VIXY.US,D,20250108,000000,46.17,47.82,45.21,45.52,2413331,0
+VIXY.US,D,20250110,000000,47.29,49.64,46.8,48.65,2436944,0
+VIXY.US,D,20250113,000000,50.24,50.58,47.29,47.67,1368385,0
+VIXY.US,D,20250114,000000,46.73,48.24,45.6101,46.73,1167944,0
+VIXY.US,D,20250115,000000,44.2082,44.5,42.7,42.82,2008847,0
+VIXY.US,D,20250116,000000,42.75,43.14,42.37,42.9,1304823,0
+VIXY.US,D,20250117,000000,42.1087,43.16,42.1018,43.14,1276563,0
+VIXY.US,D,20250121,000000,42.22,42.5933,41.23,41.38,2032562,0
+VIXY.US,D,20250122,000000,41.28,42.105,41.25,41.96,1646408,0
+VIXY.US,D,20250123,000000,41.87,41.88,40.98,41.18,1991355,0
+VIXY.US,D,20250124,000000,40.9,41.42,40.75,41.06,2277918,0
+VIXY.US,D,20250127,000000,46.04,46.09,43.2,43.69,6696905,0
+VIXY.US,D,20250128,000000,43.2,44.41,42,42.31,3142232,0
+VIXY.US,D,20250129,000000,42.14,43.72,41.9195,42.03,2117281,0
+VIXY.US,D,20250130,000000,41.55,42.47,41.41,41.87,2444348,0
+VIXY.US,D,20250131,000000,41.5,43.9,41.21,43.37,2674382,0
+VIXY.US,D,20250203,000000,46.29,47.33,42.7,44.21,2960255,0
+VIXY.US,D,20250204,000000,43.73,44.27,42.7,42.99,1643336,0
+VIXY.US,D,20250205,000000,43.07,43.55,41.96,42.03,2081786,0
+VIXY.US,D,20250206,000000,41.7285,42.55,41.57,41.79,1440569,0
+VIXY.US,D,20250207,000000,41.43,43.29,41.38,43.21,1678306,0
+VIXY.US,D,20250210,000000,42.32,42.7924,42.03,42.11,842610,0
+VIXY.US,D,20250211,000000,42.42,42.5,41.77,42.27,1067909,0
+VIXY.US,D,20250212,000000,43.17,43.4,41.85,42.03,2054025,0
+VIXY.US,D,20250213,000000,41.88,42.45,41.25,41.33,1866955,0
+VIXY.US,D,20250214,000000,41.26,41.65,41.02,41.18,2076403,0
+VIXY.US,D,20250218,000000,40.94,41.37,40.64,41,1560394,0
+VIXY.US,D,20250219,000000,41.27,41.37,40.49,40.5,2835263,0
+VIXY.US,D,20250220,000000,40.48,41.46,40.22,40.73,3656073,0
+VIXY.US,D,20250221,000000,40.855,43.91,40.77,43.56,4104629,0
+VIXY.US,D,20250224,000000,42.9,44.84,42.22,43.84,1579065,0
+VIXY.US,D,20250225,000000,44.2399,46.13,43.2,44.16,2854162,0
+VIXY.US,D,20250226,000000,43.71,44.54,42.22,43.2,1419094,0
+VIXY.US,D,20250227,000000,42.73,45.87,42.415,45.67,1893938,0
+VIXY.US,D,20250228,000000,46.11,47.2072,44.46,44.77,2018598,0
+VIXY.US,D,20250303,000000,43.912,49.75,43.9,48.45,1462789,0
+VIXY.US,D,20250304,000000,50.62,53.43,47.4,49.7,2806407,0
+VIXY.US,D,20250305,000000,49.42,50.67,47.3001,47.42,1949966,0
+VIXY.US,D,20250306,000000,50.4812,52.82,49.2,52.68,2315829,0
+VIXY.US,D,20250307,000000,52.52,54.16,50.01,50.29,1960949,0
+VIXY.US,D,20250310,000000,53.05,56.75,52.49,55.77,2197697,0
+VIXY.US,D,20250311,000000,56.18,59.07,54.9,55.76,1840115,0
+VIXY.US,D,20250312,000000,53.63,56.25,52.47,52.9,1275358,0
+VIXY.US,D,20250313,000000,53.0897,56.41,52.21,55.21,1165735,0
+VIXY.US,D,20250314,000000,53.4437,53.65,50.26,50.38,1086249,0
+VIXY.US,D,20250317,000000,49.93,49.93,48.23,48.49,1453852,0
+VIXY.US,D,20250318,000000,48.29,50.565,48.22,49.83,899065,0
+VIXY.US,D,20250319,000000,49.36,49.78,47.01,48.13,791956,0
+VIXY.US,D,20250320,000000,49.0538,49.27,46.9001,47.33,767368,0
+VIXY.US,D,20250321,000000,48.22,48.96,47.14,47.36,1474904,0
+VIXY.US,D,20250324,000000,45.56,45.76,44.21,44.31,1002232,0
+VIXY.US,D,20250325,000000,44.035,44.84,43.955,44.67,655444,0
+VIXY.US,D,20250326,000000,44.12,46.99,44.0631,46.03,978280,0
+VIXY.US,D,20250327,000000,46.44,47.45,45.63,46.33,657484,0
+VIXY.US,D,20250328,000000,46.97,50.634,46.4706,50.48,1393417,0
+VIXY.US,D,20250331,000000,53.297,54.1499,49.74,50.26,1935397,0
+VIXY.US,D,20250401,000000,51.01,52.84,49.6205,50.33,819138,0
+VIXY.US,D,20250402,000000,52.43,52.5,48.18,48.95,1547218,0
+VIXY.US,D,20250403,000000,56.394,61.26,54.79,60.95,3158381,0
+VIXY.US,D,20250404,000000,68.6123,74.81,65.3607,73.12,4946703,0
+VIXY.US,D,20250407,000000,80.05,83.02,66,73.52,3177851,0
+VIXY.US,D,20250408,000000,66.32,89.1449,65.94,82.83,3406854,0
+VIXY.US,D,20250409,000000,85.34,87.263,61.915,65.5,2596312,0
+VIXY.US,D,20250410,000000,70.5312,85.11,68.18,77.91,3292258,0
+VIXY.US,D,20250411,000000,79.94,83.91,75.28,75.69,2267517,0
+VIXY.US,D,20250414,000000,68.975,74.25,66.69,67,1529775,0
+VIXY.US,D,20250415,000000,67.16,67.87,64.3,66.5,910928,0
+VIXY.US,D,20250416,000000,69.22,73.66,67,72.05,1118038,0
+VIXY.US,D,20250417,000000,70.35,71.43,69.5,69.96,793344,0
+VIXY.US,D,20250421,000000,71.0326,76,70.65,74.1,1304409,0
+VIXY.US,D,20250422,000000,71.57,71.86,69.08,69.58,594851,0
+VIXY.US,D,20250423,000000,65.94,69.17,64.7962,67.11,826938,0
+VIXY.US,D,20250424,000000,66.43,66.49,64.2536,64.84,623095,0
+VIXY.US,D,20250425,000000,64.4099,65.8,61.8601,61.91,432554,0
+VIXY.US,D,20250428,000000,61.26,64.65,61.13,62.34,524252,0
+VIXY.US,D,20250429,000000,62.9196,63.28,61.45,61.72,765431,0
+VIXY.US,D,20250430,000000,63.9,66.93,62.61,63.14,1174192,0
+VIXY.US,D,20250501,000000,61.37,63.08,61.26,62.2,419718,0
+VIXY.US,D,20250502,000000,60.82,61.29,59.46,59.57,436217,0
+VIXY.US,D,20250505,000000,60.7,61.22,59.65,60.79,601839,0
+VIXY.US,D,20250506,000000,62.44,63.35,61.3501,63.15,939623,0
+VIXY.US,D,20250507,000000,62.49,63.5601,61.1,61.55,823150,0
+VIXY.US,D,20250508,000000,60.335,60.88,58.55,59.15,1015102,0
+VIXY.US,D,20250509,000000,58.83,59.235,57.95,58.72,543998,0
+VIXY.US,D,20250512,000000,54.05,54.23,50.93,51.1,1190155,0
+VIXY.US,D,20250513,000000,50.1201,50.83,49.13,50.5,1346333,0
+VIXY.US,D,20250514,000000,50.705,51.9604,50.63,51.73,880996,0
+VIXY.US,D,20250515,000000,52.21,52.74,50.83,50.86,663113,0
+VIXY.US,D,20250516,000000,50.375,51.29,50.07,51.29,881812,0
+VIXY.US,D,20250519,000000,52.95,53,50.89,51.29,1335025,0
+VIXY.US,D,20250520,000000,51.08,52.14,50.68,50.83,1492212,0
+VIXY.US,D,20250521,000000,52.04,55.08,50.97,54.35,1766630,0
+VIXY.US,D,20250522,000000,54.64,55.0599,52.96,53.93,1062872,0
+VIXY.US,D,20250523,000000,57.57,57.99,55.63,57.47,1191174,0
+VIXY.US,D,20250527,000000,53.945,54.47,51.6153,51.72,916702,0
+VIXY.US,D,20250528,000000,51.62,52.63,51.59,52.24,537770,0
+VIXY.US,D,20250529,000000,50.99,53.0865,50.89,52.31,655874,0
+VIXY.US,D,20250530,000000,53,54.68,52.05,52.77,953708,0
+VIXY.US,D,20250602,000000,53.01,53.55,51.97,52,680044,0
+VIXY.US,D,20250603,000000,51.74,51.93,50.74,50.91,647793,0
+VIXY.US,D,20250604,000000,50.81,51.223,50.57,51.06,720976,0
+VIXY.US,D,20250605,000000,50.2499,52.27,49.37,52,1136210,0
+VIXY.US,D,20250606,000000,50.46,50.53,49.5,49.78,1014322,0
+VIXY.US,D,20250609,000000,49.345,49.515,48.69,49.11,743443,0
+VIXY.US,D,20250610,000000,49.035,49.36,48.42,48.94,1112254,0
+VIXY.US,D,20250611,000000,48.08,50.06,47.54,49.16,2710472,0
+VIXY.US,D,20250612,000000,49.94,50.29,49.07,49.96,1705812,0
+VIXY.US,D,20250613,000000,52.27,54.6799,50.94,53.81,3352410,0
+VIXY.US,D,20250616,000000,51.67,51.75,49.62,49.81,1683181,0
+VIXY.US,D,20250617,000000,51,53.86,50.67,52.83,1826162,0
+VIXY.US,D,20250618,000000,52.96,53.52,50.61,51.58,1395041,0
+VIXY.US,D,20250620,000000,51.05,52.9,50.8011,52.16,1116755,0
+VIXY.US,D,20250623,000000,52.05,54.17,51.33,51.41,1745904,0
+VIXY.US,D,20250624,000000,48.818,48.87,47.75,47.75,1646304,0
+VIXY.US,D,20250625,000000,47.4292,48.17,47.31,47.39,663880,0
+VIXY.US,D,20250626,000000,47.3,47.3399,46.5,47.19,647949,0
+VIXY.US,D,20250627,000000,46.8283,48.07,46.682,47.13,1036186,0
+VIXY.US,D,20250630,000000,46.5,47.25,46.4,46.88,880841,0
+VIXY.US,D,20250701,000000,47.25,47.5,46.35,46.81,1076769,0
+VIXY.US,D,20250702,000000,46.87,47.08,46.2838,46.67,1334021,0
+VIXY.US,D,20250703,000000,45.89,46.52,45.66,46.29,1457212,0
+VIXY.US,D,20250707,000000,46.905,47.78,46.67,46.86,1915138,0
+VIXY.US,D,20250708,000000,45.93,46.09,45.42,45.8,858110,0
+VIXY.US,D,20250709,000000,44.59,45.06,44,44.2,1092536,0
+VIXY.US,D,20250710,000000,43.96,44.2897,43.7,43.86,922134,0
+VIXY.US,D,20250711,000000,44.775,44.87,43.615,44.07,1036459,0
+VIXY.US,D,20250714,000000,44.51,45.05,44.22,44.74,889184,0
+VIXY.US,D,20250715,000000,43.79,44.74,43.7498,44.41,1305298,0
+VIXY.US,D,20250716,000000,44.35,46.89,44.1,44.82,1691136,0
+VIXY.US,D,20250717,000000,44.56,44.8353,44.3,44.62,762824,0
+VIXY.US,D,20250718,000000,44.1398,44.5,43.94,43.96,830677,0
+VIXY.US,D,20250721,000000,43.5,43.76,42.81,43.7,1135837,0
+VIXY.US,D,20250722,000000,43.53,44.64,43.38,43.55,1348337,0
+VIXY.US,D,20250723,000000,42.85,43.25,41.5,41.77,1812772,0
+VIXY.US,D,20250724,000000,41.465,41.76,41.11,41.61,1777753,0
+VIXY.US,D,20250725,000000,41.66,41.78,41.1,41.23,1278648,0
+VIXY.US,D,20250728,000000,40.385,40.79,40.1,40.1,2014066,0
+VIXY.US,D,20250729,000000,39.67,41.3,39.44,41.04,1746338,0
+VIXY.US,D,20250730,000000,40.9,41.93,40.53,41.24,1406201,0
+VIXY.US,D,20250731,000000,40.39,41.69,40.07,41.49,1566151,0
+VIXY.US,D,20250801,000000,43.4052,45.77,43.32,44.76,3662251,0
+VIXY.US,D,20250804,000000,43.52,43.6,41.66,41.73,1934279,0
+VIXY.US,D,20250805,000000,41.625,43.3841,41.5,42.16,1453801,0
+VIXY.US,D,20250806,000000,42.12,42.35,40.82,40.86,1303620,0
+VIXY.US,D,20250807,000000,40.27,41.8,40.14,41.18,1347859,0
+VIXY.US,D,20250808,000000,40.5,40.605,39.61,39.76,2053264,0
+VIXY.US,D,20250811,000000,39.64,40.18,39.34,39.95,1489179,0
+VIXY.US,D,20250812,000000,39.18,39.23,38.04,38.25,1831884,0
+VIXY.US,D,20250813,000000,37.7346,38.28,37.67,38.03,1639151,0
+VIXY.US,D,20250814,000000,38.72,38.79,37.94,38.14,1748754,0
+VIXY.US,D,20250815,000000,37.91,38.36,37.7886,37.97,2245576,0
+VIXY.US,D,20250818,000000,37.95,37.97,36.9,37.11,1594243,0
+VIXY.US,D,20250819,000000,36.68,38.14,36.6504,37.85,2411134,0
+VIXY.US,D,20250820,000000,37.95,39.03,37.505,37.61,1982252,0
+VIXY.US,D,20250821,000000,38.15,38.765,37.82,38.185,1212099,0
+VIXY.US,D,20250822,000000,38.01,38.07,35.01,35.19,3142646,0
+VIXY.US,D,20250825,000000,35.4075,35.635,34.9,35.13,1364814,0
+VIXY.US,D,20250826,000000,35.44,35.46,34.8925,34.94,1185431,0
+VIXY.US,D,20250827,000000,35.0348,35.5,34.88,35.09,1501634,0
+VIXY.US,D,20250828,000000,34.585,35.09,34.46,34.55,1263011,0
+VIXY.US,D,20250829,000000,34.5699,35.61,34.34,35.26,2273342,0
+VIXY.US,D,20250902,000000,37.14,37.9199,36.35,36.35,2960142,0
+VIXY.US,D,20250903,000000,36.2,36.23,35.46,35.5,1517895,0
+VIXY.US,D,20250904,000000,35.22,35.32,34.34,34.46,1333817,0
+VIXY.US,D,20250905,000000,33.63,35.49,33.55,34.495,2699859,0
+VIXY.US,D,20250908,000000,34.1516,34.26,33.7913,33.88,1931764,0
+VIXY.US,D,20250909,000000,34.0655,34.47,33.67,33.71,1622333,0
+VIXY.US,D,20250910,000000,33.275,33.83,33.155,33.58,2365213,0
+VIXY.US,D,20250911,000000,32.98,33.18,32.71,32.73,1799264,0
+VIXY.US,D,20250912,000000,32.7499,32.83,32.33,32.68,1621671,0
+VIXY.US,D,20250915,000000,32.37,33.11,32.32,33.08,2364661,0
+VIXY.US,D,20250916,000000,33.105,33.67,33.05,33.58,1939382,0
+VIXY.US,D,20250917,000000,33.31,33.35,31.88,32.365,3695015,0
+VIXY.US,D,20250918,000000,31.855,32.4,31.755,32.25,1836649,0
+VIXY.US,D,20250919,000000,32.03,32.77,32.02,32.34,1391338,0
+VIXY.US,D,20250922,000000,32.55,32.92,32.3,32.88,2452762,0
+VIXY.US,D,20250923,000000,32.765,33.8074,32.755,33.25,3131355,0
+VIXY.US,D,20250924,000000,33.014,33.85,32.825,32.83,1682440,0
+VIXY.US,D,20250925,000000,33.59,33.9,32.575,33.27,2606883,0
+VIXY.US,D,20250926,000000,32.97,33.49,31.92,31.99,1845234,0
+VIXY.US,D,20250929,000000,31.82,32.6,31.76,32.4,2107808,0
+VIXY.US,D,20250930,000000,32.5641,32.7,32.11,32.3,1848725,0
+VIXY.US,D,20251001,000000,32.51,32.57,31.96,32.1,1767501,0
+VIXY.US,D,20251002,000000,31.9291,32.68,31.87,32.47,2142788,0
+VIXY.US,D,20251003,000000,32.31,32.75,32.15,32.24,2093764,0
+VIXY.US,D,20251006,000000,32.1,32.55,32.03,32.16,1738191,0
+VIXY.US,D,20251007,000000,32.05,33.07,31.93,32.79,2304915,0
+VIXY.US,D,20251008,000000,32.7198,32.86,32.175,32.29,1381766,0
+VIXY.US,D,20251009,000000,32.14,32.8652,32.04,32.37,1808162,0
+VIXY.US,D,20251010,000000,32.3491,36.8198,32.085,36.38,9224523,0
+VIXY.US,D,20251013,000000,34.51,34.7,33.44,33.72,4343827,0
+VIXY.US,D,20251014,000000,35.59,36.78,34.02,35.14,4876895,0
+VIXY.US,D,20251015,000000,34.245,36.42,34.03,35.52,2895838,0
+VIXY.US,D,20251016,000000,35.17,39.13,35.09,38.95,6175746,0
+VIXY.US,D,20251017,000000,38.22,39.7,35.73,35.73,5938490,0
+VIXY.US,D,20251020,000000,34.805,34.82,32.93,33.01,3404199,0
+VIXY.US,D,20251021,000000,33.37,33.91,32.53,32.84,2996944,0
+VIXY.US,D,20251022,000000,32.969,35.03,32.8,33.23,4831604,0
+VIXY.US,D,20251023,000000,33.4371,33.6,32.51,32.6,2045895,0
+VIXY.US,D,20251024,000000,31.76,32.33,31.67,32.22,2165831,0
+VIXY.US,D,20251027,000000,31.1,31.49,30.96,31.16,2137871,0
+VIXY.US,D,20251028,000000,31.1,32.65,31.1,32.04,2727431,0
+VIXY.US,D,20251029,000000,31.77,32.65,31.41,32.65,4018085,0
+VIXY.US,D,20251030,000000,32.38,32.96,31.84,32.91,4141566,0
+VIXY.US,D,20251031,000000,32.14,33.71,32.1,33.03,3662839,0
+VIXY.US,D,20251103,000000,32.615,33.7312,32.4999,32.67,2956802,0
+VIXY.US,D,20251104,000000,33.99,34.32,33.0988,33.9,2870639,0
+VIXY.US,D,20251105,000000,33.95,34.055,32.26,32.6,2823909,0
+VIXY.US,D,20251106,000000,32.89,34.49,32.74,34.01,4468826,0
+VIXY.US,D,20251107,000000,34.97,36.02,33.69,33.69,4125021,0
+VIXY.US,D,20251110,000000,32.41,32.61,31.82,31.93,3594268,0
+VIXY.US,D,20251111,000000,31.98,32.04,31.66,31.84,1229558,0
+VIXY.US,D,20251112,000000,31.605,32.37,31.58,32.03,2259008,0
+VIXY.US,D,20251113,000000,32.42,34.745,32.09,34.16,4577246,0
+VIXY.US,D,20251114,000000,35.18,35.73,32.99,33.59,4531223,0
+VIXY.US,D,20251117,000000,34.18,35.83,33.29,35.3,5070833,0
+VIXY.US,D,20251118,000000,36.35,37.5,35.31,36.75,5849627,0
+VIXY.US,D,20251119,000000,36.5,36.92,34.8301,35.82,5084046,0
+VIXY.US,D,20251120,000000,33.3983,38.55,33.1201,38.2,8787029,0
+VIXY.US,D,20251121,000000,37.24,39.33,35.86,36.25,9486196,0
+VIXY.US,D,20251124,000000,35.67,35.7537,33.58,33.66,2949506,0
+VIXY.US,D,20251125,000000,33.665,34.9466,32.63,32.76,2705000,0
+VIXY.US,D,20251126,000000,32.27,32.45,31.64,31.84,3223688,0
+VIXY.US,D,20251128,000000,31.68,31.72,31.05,31.13,1221583,0
+VIXY.US,D,20251201,000000,31.79,31.82,30.67,31.15,2831369,0
+VIXY.US,D,20251202,000000,30.81,31.1,30.56,30.6,2610596,0
+VIXY.US,D,20251203,000000,30.99,31.06,30.355,30.43,2964252,0
+VIXY.US,D,20251204,000000,30.22,30.675,29.9,30.16,1461582,0
+VIXY.US,D,20251205,000000,30,30.25,29.75,29.79,2212683,0
+VIXY.US,D,20251208,000000,29.748,30.57,29.735,30.1,2271442,0
+VIXY.US,D,20251209,000000,30.315,30.36,29.81,30.28,2367453,0
+VIXY.US,D,20251210,000000,30.39,30.61,28.97,29.06,3403200,0
+VIXY.US,D,20251211,000000,29.39,29.93,28.6,28.65,2473134,0
+VIXY.US,D,20251212,000000,28.47,29.98,28.24,28.72,4741917,0
+VIXY.US,D,20251215,000000,28.38,29.34,28.27,28.69,2748227,0
+VIXY.US,D,20251216,000000,28.805,29.29,28.4,28.57,2994617,0
+VIXY.US,D,20251217,000000,28.465,29.18,28.15,29.06,2698102,0
+VIXY.US,D,20251218,000000,28.37,28.79,27.9144,28.11,2495767,0
+VIXY.US,D,20251219,000000,27.83,27.86,26.85,27.05,2572752,0
+VIXY.US,D,20251222,000000,26.49,26.61,25.97,26.12,2567491,0
+VIXY.US,D,20251223,000000,26.32,26.35,26.08,26.22,1528598,0
+VIXY.US,D,20251224,000000,26.17,26.305,26.04,26.19,882759,0
+VIXY.US,D,20251226,000000,26.04,26.475,26.04,26.14,1456372,0
+VIXY.US,D,20251229,000000,26.35,26.41,25.63,25.86,1921590,0
+VIXY.US,D,20251230,000000,25.74,25.75,25.365,25.47,1363173,0
+VIXY.US,D,20251231,000000,25.48,26.2,25.27,25.64,2132689,0
+VIXY.US,D,20260102,000000,25.24,25.715,25.14,25.21,2317579,0
+VIXY.US,D,20260105,000000,25.09,25.57,24.95,25.57,1918018,0
+VIXY.US,D,20260106,000000,25.495,25.555,25.15,25.26,1514750,0
+VIXY.US,D,20260107,000000,25.31,25.799,25.31,25.68,3168572,0
+VIXY.US,D,20260108,000000,25.76,25.8196,25.21,25.34,3371805,0
+VIXY.US,D,20260109,000000,25.31,25.605,24.81,24.98,2694934,0
+VIXY.US,D,20260112,000000,25.4899,25.4899,24.97,25.03,1563901,0
+VIXY.US,D,20260113,000000,24.88,25.92,24.88,25.63,3057054,0
+VIXY.US,D,20260114,000000,26.29,26.98,26.0445,26.26,5313826,0
+VIXY.US,D,20260115,000000,25.4302,25.67,25.22,25.48,2505866,0
+VIXY.US,D,20260116,000000,25.39,25.84,25.25,25.6,2168477,0
+VIXY.US,D,20260120,000000,27.87,28.9519,26.84,28.46,8552321,0
+VIXY.US,D,20260121,000000,27.28,27.675,25.5846,25.84,6293390,0
+VIXY.US,D,20260122,000000,25.48,25.86,25.2,25.22,1963851,0
+VIXY.US,D,20260123,000000,25.545,25.77,25.05,25.68,2458546,0
+VIXY.US,D,20260126,000000,25.64,25.77,25.315,25.63,2248848,0
+VIXY.US,D,20260127,000000,25.62,26.1,25.42,26.09,1737605,0
+VIXY.US,D,20260128,000000,25.9501,26.46,25.7354,26.09,2679269,0
+VIXY.US,D,20260129,000000,26.46,27.8691,26.26,26.27,3858616,0
+VIXY.US,D,20260130,000000,26.58,26.99,25.94,26.71,4067080,0
+VIXY.US,D,20260202,000000,26.43,26.45,25.205,25.28,3333498,0
+VIXY.US,D,20260203,000000,25.49,27.54,25.375,26.37,5684528,0
+VIXY.US,D,20260204,000000,26.22,27.92,26.05,26.75,6133407,0
+VIXY.US,D,20260205,000000,27.865,28.8245,27.19,28.42,5986242,0
+VIXY.US,D,20260206,000000,27.64,27.67,26.4621,26.71,4245797,0
+VIXY.US,D,20260209,000000,26.585,26.72,25.6988,25.81,3118517,0
+VIXY.US,D,20260210,000000,25.85,26.345,25.71,26.34,1978984,0
+VIXY.US,D,20260211,000000,25.6801,26.87,25.65,26.24,3051677,0
+VIXY.US,D,20260212,000000,25.99,27.98,25.825,27.9,6230014,0
+VIXY.US,D,20260213,000000,27.905,28.79,26.89,28.31,7736458,0
+VIXY.US,D,20260217,000000,28.52,29.25,27.12,27.3,6811668,0
+VIXY.US,D,20260218,000000,27.41,27.75,26.72,27.37,3672930,0
diff --git a/daily/us/nyse etfs/2/vlu.us.txt b/daily/us/nyse etfs/2/vlu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..69647918d42747adaeadaceab260946e37395e26
--- /dev/null
+++ b/daily/us/nyse etfs/2/vlu.us.txt	
@@ -0,0 +1,2580 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VLU.US,D,20121101,000000,44.873,44.8878,44.873,44.8878,473.47547431214,0
+VLU.US,D,20121102,000000,44.4697,44.4697,44.4697,44.4697,140.62626266963,0
+VLU.US,D,20121107,000000,44.362,44.362,43.8588,43.8588,612.07833751889,0
+VLU.US,D,20121112,000000,43.3943,43.3943,43.3943,43.3943,140.62626266963,0
+VLU.US,D,20121115,000000,42.5917,42.5917,42.5047,42.5047,1072.4017153224,0
+VLU.US,D,20121121,000000,43.4912,43.4912,43.4912,43.4912,268.10042883059,0
+VLU.US,D,20121123,000000,43.7916,43.7916,43.7916,43.7916,268.10042883059,0
+VLU.US,D,20121204,000000,44.1761,44.1761,44.1761,44.1761,2036.551559381,0
+VLU.US,D,20121211,000000,45.2031,45.2031,45.2031,45.2031,140.62626266963,0
+VLU.US,D,20121231,000000,44.9985,44.9985,44.9985,44.9985,140.62626266963,0
+VLU.US,D,20130115,000000,46.5761,46.5761,46.5761,46.5761,473.47547431214,0
+VLU.US,D,20130118,000000,46.7698,46.7698,46.7698,46.7698,1534.7484925887,0
+VLU.US,D,20130130,000000,47.6445,47.6445,47.6445,47.6445,273.15892748777,0
+VLU.US,D,20130208,000000,48.2237,48.2237,48.2237,48.2237,140.62626266963,0
+VLU.US,D,20130222,000000,48.0617,48.0617,48.0617,48.0617,140.62626266963,0
+VLU.US,D,20130308,000000,49.4484,49.4554,49.4484,49.4554,546.31785497554,0
+VLU.US,D,20130319,000000,49.4554,49.4554,49.4554,49.4554,140.62626266963,0
+VLU.US,D,20130327,000000,49.8339,49.8339,49.8339,49.8339,140.62626266963,0
+VLU.US,D,20130405,000000,50.2253,50.2253,49.4554,49.5166,825.54698085193,0
+VLU.US,D,20130408,000000,49.6422,49.8923,49.6323,49.8804,5245.6631074966,0
+VLU.US,D,20130503,000000,51.8662,51.8662,51.8662,51.8662,140.62626266963,0
+VLU.US,D,20130508,000000,52.6559,52.6559,52.3525,52.485,405.69159230591,0
+VLU.US,D,20130523,000000,53.3281,53.3439,53.2678,53.3439,945.93924889284,0
+VLU.US,D,20130524,000000,52.8705,52.8705,52.8705,52.8705,140.62626266963,0
+VLU.US,D,20130530,000000,53.6018,53.6018,53.6018,53.6018,140.62626266963,0
+VLU.US,D,20130531,000000,53.6345,53.6345,53.6345,53.6345,140.62626266963,0
+VLU.US,D,20130604,000000,53.2371,53.2371,53.0662,53.0662,461.3350775349,0
+VLU.US,D,20130605,000000,52.2339,52.2339,52.2339,52.2339,140.62626266963,0
+VLU.US,D,20130607,000000,52.9376,52.9376,52.9376,52.9376,140.62626266963,0
+VLU.US,D,20130610,000000,53.2361,53.2361,53.2361,53.2361,212.4569436016,0
+VLU.US,D,20130614,000000,52.8961,52.8961,52.8961,52.8961,140.62626266963,0
+VLU.US,D,20130624,000000,52.0372,52.0372,50.8758,50.8758,1075.4368145167,0
+VLU.US,D,20130626,000000,51.8681,51.8681,51.8681,51.8681,263.04193017341,0
+VLU.US,D,20130628,000000,52.3041,52.3041,52.3041,52.3041,140.62626266963,0
+VLU.US,D,20130701,000000,52.4602,52.5532,52.4602,52.5532,808.34808541751,0
+VLU.US,D,20130702,000000,52.7241,52.7241,52.7241,52.7241,541.25935631836,0
+VLU.US,D,20130705,000000,52.8081,52.8081,52.8081,52.8081,140.62626266963,0
+VLU.US,D,20130709,000000,53.9379,53.9379,53.9379,53.9379,193.23464870431,0
+VLU.US,D,20130716,000000,54.7623,54.7623,54.533,54.533,922.6701550698,0
+VLU.US,D,20130722,000000,55.4997,55.4997,55.4997,55.4997,669.74522221076,0
+VLU.US,D,20130724,000000,55.1942,55.1942,55.0558,55.129,1955.6155808662,0
+VLU.US,D,20130725,000000,55.0312,55.0312,55.0312,55.0312,263.04193017341,0
+VLU.US,D,20130729,000000,55.3949,55.3949,54.9501,55.0836,603.9847396674,0
+VLU.US,D,20130730,000000,55.048,55.048,55.0312,55.0312,338.91941003112,0
+VLU.US,D,20130802,000000,55.7201,55.7991,55.6558,55.7991,3519.7033656665,0
+VLU.US,D,20130805,000000,55.6558,55.7448,55.6558,55.7448,716.28340985682,0
+VLU.US,D,20130806,000000,55.4463,55.4463,55.4463,55.4463,1347.584042273,0
+VLU.US,D,20130807,000000,55.0756,55.1824,55.0756,55.1824,263.04193017341,0
+VLU.US,D,20130815,000000,54.8009,54.8009,54.8009,54.8009,140.62626266963,0
+VLU.US,D,20130820,000000,53.7116,53.7116,53.7116,53.7116,140.62626266963,0
+VLU.US,D,20130829,000000,53.6503,53.6503,53.6503,53.6503,263.04193017341,0
+VLU.US,D,20130903,000000,53.5662,53.5662,53.3973,53.3973,16025.323745949,0
+VLU.US,D,20130904,000000,53.8431,53.8431,53.8183,53.8183,472.4637745807,0
+VLU.US,D,20130905,000000,54.1258,54.1258,53.9113,53.9113,14002.935982808,0
+VLU.US,D,20130906,000000,54.1119,54.1534,54.1119,54.1534,3503.5161699635,0
+VLU.US,D,20130909,000000,54.3787,54.3787,54.3787,54.3787,1347.584042273,0
+VLU.US,D,20130912,000000,55.1369,55.1369,55.0836,55.0884,1618.7195702979,0
+VLU.US,D,20130916,000000,56.0097,56.0097,55.558,55.558,2425.0442562525,0
+VLU.US,D,20130918,000000,55.8347,55.8485,55.728,55.7359,10236.377882672,0
+VLU.US,D,20130920,000000,56.16,56.16,56.1214,56.1214,634.33573161049,0
+VLU.US,D,20130925,000000,55.2516,55.2516,55.2516,55.2516,1342.5255436158,0
+VLU.US,D,20130927,000000,55.4097,55.4097,55.134,55.1418,1029.910326602,0
+VLU.US,D,20131004,000000,55.3485,55.3485,55.3129,55.3129,262.03023044197,0
+VLU.US,D,20131011,000000,55.6766,55.6766,55.6766,55.6766,1342.5255436158,0
+VLU.US,D,20131014,000000,56.0413,56.0413,56.0413,56.0413,426.93728666607,0
+VLU.US,D,20131015,000000,55.8841,55.8841,55.8841,55.8841,4023.5298319217,0
+VLU.US,D,20131017,000000,56.4387,56.4387,56.2291,56.2291,805.31298622321,0
+VLU.US,D,20131022,000000,57.3777,57.3777,57.3777,57.3777,4311.864255381,0
+VLU.US,D,20131023,000000,57.1404,57.1404,57.1404,57.1404,179.07085246421,0
+VLU.US,D,20131024,000000,57.2887,57.2887,57.2887,57.2887,140.62626266963,0
+VLU.US,D,20131025,000000,57.5507,57.5507,57.5507,57.5507,177.04745300133,0
+VLU.US,D,20131031,000000,57.5872,57.5872,57.5872,57.5872,140.62626266963,0
+VLU.US,D,20131105,000000,57.4389,57.4389,57.4389,57.4389,4023.5298319217,0
+VLU.US,D,20131106,000000,57.9361,57.9361,57.9361,57.9361,140.62626266963,0
+VLU.US,D,20131118,000000,58.9523,58.9523,58.9305,58.9305,436.042584249,0
+VLU.US,D,20131119,000000,58.8119,58.8119,58.8119,58.8119,421.87878800889,0
+VLU.US,D,20131126,000000,59.4385,59.4385,59.237,59.237,2295.5466906287,0
+VLU.US,D,20131129,000000,59.3022,59.3022,59.3022,59.3022,414.79688988884,0
+VLU.US,D,20131204,000000,59.0412,59.0412,58.7654,58.7882,1207.9694793348,0
+VLU.US,D,20131205,000000,58.6914,58.6914,58.6914,58.6914,2012.2707658266,0
+VLU.US,D,20131209,000000,59.3477,59.3872,59.3477,59.3872,554.41145282703,0
+VLU.US,D,20131210,000000,59.1974,59.1974,59.1974,59.1974,178.05915273277,0
+VLU.US,D,20131212,000000,58.3553,58.3553,58.2969,58.2969,540.24765658692,0
+VLU.US,D,20131216,000000,58.7724,58.7724,58.7724,58.7724,672.78032140507,0
+VLU.US,D,20131218,000000,58.4363,58.4452,58.4363,58.4452,804.30128649177,0
+VLU.US,D,20131223,000000,59.8211,60.1018,59.8211,60.1018,526.08386034682,0
+VLU.US,D,20131226,000000,60.4765,60.5001,60.4765,60.5001,697.06111495953,0
+VLU.US,D,20131227,000000,60.3539,60.4765,60.3539,60.4458,2899.5314302961,0
+VLU.US,D,20131230,000000,60.3391,60.3391,60.3391,60.3391,331.83751191107,0
+VLU.US,D,20131231,000000,60.5753,60.5753,60.5753,60.5753,383.43419821432,0
+VLU.US,D,20140102,000000,60.3835,60.3835,60.086,60.086,486.62757082081,0
+VLU.US,D,20140109,000000,60.3479,60.515,60.3242,60.515,1662.2226587497,0
+VLU.US,D,20140110,000000,60.4151,60.4151,60.3983,60.3983,14990.35492069,0
+VLU.US,D,20140113,000000,60.3766,60.3766,59.9141,59.9141,628.26553322187,0
+VLU.US,D,20140115,000000,60.9045,60.9045,60.9045,60.9045,137.59116347532,0
+VLU.US,D,20140116,000000,60.7434,60.7434,60.599,60.599,1269.6831629524,0
+VLU.US,D,20140121,000000,60.3311,60.3311,60.3311,60.3311,157.82515810405,0
+VLU.US,D,20140122,000000,60.2313,60.7018,60.2313,60.7018,653.55802650778,0
+VLU.US,D,20140123,000000,59.8498,59.8498,59.8498,59.8498,324.75561379102,0
+VLU.US,D,20140124,000000,58.7734,58.7734,58.7734,58.7734,202.33994628724,0
+VLU.US,D,20140127,000000,58.7654,58.7654,58.3029,58.3029,832.62887897198,0
+VLU.US,D,20140128,000000,58.4155,58.4155,58.4155,58.4155,438.06598371187,0
+VLU.US,D,20140129,000000,58.3108,58.3236,58.1536,58.1536,834.65227843486,0
+VLU.US,D,20140205,000000,56.8677,56.8677,56.8677,56.8677,387.48099714006,0
+VLU.US,D,20140207,000000,58.8139,58.8139,58.7734,58.7734,1264.6246642952,0
+VLU.US,D,20140210,000000,58.719,58.7991,58.4007,58.4007,571.61034826145,0
+VLU.US,D,20140213,000000,59.8132,59.8211,59.8132,59.8211,3446.8609850031,0
+VLU.US,D,20140218,000000,59.5898,59.5898,59.5315,59.5315,2079.0429481014,0
+VLU.US,D,20140220,000000,60.2066,60.2066,59.9179,59.9179,596.90284154735,0
+VLU.US,D,20140221,000000,60.2876,60.2876,60.2876,60.2876,601.96134020453,0
+VLU.US,D,20140224,000000,60.9173,60.9173,60.9103,60.9103,1133.1036992085,0
+VLU.US,D,20140225,000000,60.4063,60.4063,60.2382,60.2382,353.08320627123,0
+VLU.US,D,20140226,000000,60.2936,60.2936,60.2936,60.2936,395.57459499155,0
+VLU.US,D,20140228,000000,60.4695,60.5506,60.4695,60.5506,1606.5791735207,0
+VLU.US,D,20140304,000000,60.9905,61.0705,60.9905,61.0705,453.24147968341,0
+VLU.US,D,20140306,000000,61.6656,61.6656,61.6656,61.6656,357.13000519697,0
+VLU.US,D,20140307,000000,61.5361,61.5361,61.5361,61.5361,291.36952265362,0
+VLU.US,D,20140312,000000,60.765,60.765,60.7512,60.7512,412.77349042596,0
+VLU.US,D,20140313,000000,60.9509,60.9509,60.8135,60.8135,331.83751191107,0
+VLU.US,D,20140324,000000,61.6942,61.6942,61.6942,61.6942,137.59116347532,0
+VLU.US,D,20140326,000000,61.8701,61.8701,61.8701,61.8701,254.94833232192,0
+VLU.US,D,20140402,000000,62.6826,62.6826,62.6826,62.6826,185.14105085282,0
+VLU.US,D,20140403,000000,62.7281,62.7281,62.7281,62.7281,137.59116347532,0
+VLU.US,D,20140407,000000,61.2988,61.2988,61.2988,61.2988,169.96555488128,0
+VLU.US,D,20140409,000000,61.2732,61.2732,61.2732,61.2732,182.10595165851,0
+VLU.US,D,20140411,000000,60.2442,60.2442,60.1612,60.2442,436.042584249,0
+VLU.US,D,20140414,000000,60.3578,60.3578,60.3578,60.3578,137.59116347532,0
+VLU.US,D,20140415,000000,60.4053,60.4053,60.4053,60.4053,288.33442345931,0
+VLU.US,D,20140416,000000,61.4431,61.4431,61.4343,61.4343,1176.6067876603,0
+VLU.US,D,20140421,000000,62.0155,62.0155,62.0155,62.0155,137.59116347532,0
+VLU.US,D,20140429,000000,62.3901,62.3901,62.3535,62.3535,535.18915792974,0
+VLU.US,D,20140506,000000,62.0757,62.0757,61.5548,61.5548,2979.4557090796,0
+VLU.US,D,20140507,000000,61.54,61.54,61.54,61.54,309.58011781947,0
+VLU.US,D,20140514,000000,62.3821,62.5127,62.3821,62.5127,254.94833232192,0
+VLU.US,D,20140519,000000,62.2072,62.2072,62.2072,62.2072,370.28210170564,0
+VLU.US,D,20140521,000000,62.2684,62.2684,62.1014,62.1014,515.96686303246,0
+VLU.US,D,20140522,000000,62.2843,62.2843,62.2843,62.2843,137.59116347532,0
+VLU.US,D,20140527,000000,62.6757,62.6906,62.6757,62.6906,774.96199428012,0
+VLU.US,D,20140603,000000,63.2846,63.2846,63.2846,63.2846,178.05915273277,0
+VLU.US,D,20140605,000000,63.9775,64.0319,63.9775,64.0319,1371.8648358275,0
+VLU.US,D,20140606,000000,64.2908,64.2908,64.2908,64.2908,168.95385514984,0
+VLU.US,D,20140617,000000,64.3156,64.3156,64.3156,64.3156,137.59116347532,0
+VLU.US,D,20140618,000000,64.2216,64.2216,64.2216,64.2216,137.59116347532,0
+VLU.US,D,20140620,000000,64.9778,64.9778,64.9461,64.9461,253.93663259048,0
+VLU.US,D,20140623,000000,65.0449,65.0499,65.0449,65.0499,820.48848219475,0
+VLU.US,D,20140625,000000,64.4549,64.6704,64.4549,64.6704,288.33442345931,0
+VLU.US,D,20140630,000000,64.9323,64.9323,64.9323,64.9323,234.7143376932,0
+VLU.US,D,20140702,000000,64.9323,64.9323,64.9323,64.9323,137.59116347532,0
+VLU.US,D,20140707,000000,65.7864,65.7864,65.2654,65.2654,707.1781122739,0
+VLU.US,D,20140708,000000,64.8809,64.8809,64.8809,64.8809,253.93663259048,0
+VLU.US,D,20140710,000000,64.873,64.873,64.873,64.873,408.72669150022,0
+VLU.US,D,20140716,000000,65.2466,65.3208,65.2466,65.3208,1404.2392272334,0
+VLU.US,D,20140724,000000,65.817,65.817,65.817,65.817,253.93663259048,0
+VLU.US,D,20140728,000000,64.9699,64.9699,64.9699,64.9699,253.93663259048,0
+VLU.US,D,20140729,000000,65.0499,65.0499,65.0499,65.0499,137.59116347532,0
+VLU.US,D,20140730,000000,65.0499,65.0499,64.9323,64.9323,729.43550636549,0
+VLU.US,D,20140805,000000,63.6879,63.6879,63.6879,63.6879,347.01300788261,0
+VLU.US,D,20140813,000000,64.2028,64.2028,64.2028,64.2028,306.54501862517,0
+VLU.US,D,20140814,000000,64.3274,64.4638,64.3274,64.4638,4720.5909468813,0
+VLU.US,D,20140815,000000,64.4638,64.4638,64.4638,64.4638,79.924278783459,0
+VLU.US,D,20140818,000000,64.4638,64.4638,64.4638,64.4638,49.573286840373,0
+VLU.US,D,20140819,000000,64.4638,64.4638,64.4638,64.4638,0,0
+VLU.US,D,20140820,000000,65.1903,65.1903,65.1903,65.1903,137.59116347532,0
+VLU.US,D,20140821,000000,64.4638,64.4638,64.4638,64.4638,0,0
+VLU.US,D,20140822,000000,64.4638,64.4638,64.4638,64.4638,0,0
+VLU.US,D,20140825,000000,65.8575,65.8575,65.817,65.8348,1816.001017928,0
+VLU.US,D,20140826,000000,65.817,65.817,65.817,65.817,155.80175864117,0
+VLU.US,D,20140827,000000,65.817,65.817,65.817,65.817,14.163796240107,0
+VLU.US,D,20140828,000000,65.6825,65.6825,65.6825,65.6825,329.8141124482,0
+VLU.US,D,20140829,000000,65.6825,65.6825,65.6825,65.6825,0,0
+VLU.US,D,20140902,000000,65.6825,65.6825,65.6825,65.6825,0,0
+VLU.US,D,20140903,000000,66.1333,66.1333,66.1333,66.1333,183.11765138995,0
+VLU.US,D,20140904,000000,66.3744,66.4505,66.0591,66.157,1240.3438707408,0
+VLU.US,D,20140905,000000,66.0186,66.157,66.0186,66.157,1427.5083210565,0
+VLU.US,D,20140908,000000,66.1649,66.1649,65.9425,65.9425,1522.6080958115,0
+VLU.US,D,20140910,000000,65.644,65.644,65.4483,65.644,277.20572641352,0
+VLU.US,D,20140915,000000,65.5205,65.7043,65.4483,65.5767,3555.1128562668,0
+VLU.US,D,20140922,000000,66.0473,66.0473,65.9168,65.9168,516.97856276389,0
+VLU.US,D,20140929,000000,65.0341,65.0341,65.0341,65.0341,254.94833232192,0
+VLU.US,D,20141010,000000,62.65,63.3468,62.65,62.7034,3329.5038161565,0
+VLU.US,D,20141013,000000,62.5097,62.5097,62.5097,62.5097,905.47125963539,0
+VLU.US,D,20141015,000000,60.7314,61.2405,59.7262,61.2405,3076.5788832974,0
+VLU.US,D,20141016,000000,60.4231,61.4965,60.0139,61.3957,1423.4615221307,0
+VLU.US,D,20141021,000000,63.2332,63.5633,63.2332,63.5633,791.1491899831,0
+VLU.US,D,20141022,000000,63.3775,63.3775,63.3775,63.3775,165.91875595553,0
+VLU.US,D,20141023,000000,64.1682,64.1682,64.1435,64.1435,389.50439660293,0
+VLU.US,D,20141029,000000,64.961,64.961,64.961,64.961,137.59116347532,0
+VLU.US,D,20141031,000000,65.9909,66.0947,65.9909,66.0947,474.48717404357,0
+VLU.US,D,20141104,000000,65.8536,65.8782,61.8118,65.8782,5348.8564801031,0
+VLU.US,D,20141107,000000,66.5326,66.5326,66.5326,66.5326,137.59116347532,0
+VLU.US,D,20141110,000000,66.5573,66.6947,66.5573,66.6947,495.73286840373,0
+VLU.US,D,20141113,000000,67.1484,67.1484,67.1484,67.1484,805.31298622321,0
+VLU.US,D,20141121,000000,67.4933,67.4933,67.4933,67.4933,646.47612838772,0
+VLU.US,D,20141126,000000,67.9154,67.9154,67.9154,67.9154,137.59116347532,0
+VLU.US,D,20141128,000000,67.865,67.865,67.865,67.865,137.59116347532,0
+VLU.US,D,20141201,000000,67.1484,67.3184,67.1484,67.3184,503.82646625522,0
+VLU.US,D,20141203,000000,67.7859,67.8028,67.7859,67.8028,355.1066057341,0
+VLU.US,D,20141204,000000,67.8393,67.8393,67.8393,67.8393,164.9070562241,0
+VLU.US,D,20141212,000000,66.1372,66.1372,66.1372,66.1372,196.26974789862,0
+VLU.US,D,20141215,000000,65.0499,65.0499,65.0499,65.0499,145.68476132681,0
+VLU.US,D,20141223,000000,68.7081,68.7081,68.7081,68.7081,526.08386034682,0
+VLU.US,D,20141230,000000,68.8386,68.8772,68.8386,68.8386,3137.2808671836,0
+VLU.US,D,20141231,000000,68.9414,68.9414,68.8386,68.9018,3054.3214892059,0
+VLU.US,D,20150102,000000,67.7879,67.7879,67.7879,67.7879,178.05915273277,0
+VLU.US,D,20150106,000000,67.0199,67.0199,65.8762,65.8762,881.19046608092,0
+VLU.US,D,20150107,000000,66.6888,66.8944,66.3666,66.8944,1637.9418651952,0
+VLU.US,D,20150109,000000,67.523,67.5763,67.523,67.5763,866.01497010938,0
+VLU.US,D,20150115,000000,66.1649,66.1738,65.8426,65.8426,9342.0353200818,0
+VLU.US,D,20150120,000000,66.157,66.4397,66.157,66.4397,1050.1443212308,0
+VLU.US,D,20150121,000000,66.6176,66.6176,66.6176,66.6176,133.54436454958,0
+VLU.US,D,20150123,000000,67.4508,67.4508,67.4508,67.4508,915.58825694975,0
+VLU.US,D,20150128,000000,67.862,67.862,65.9247,65.9613,7593.81818416,0
+VLU.US,D,20150129,000000,65.7754,65.7754,65.642,65.642,1127.0335008199,0
+VLU.US,D,20150202,000000,65.7142,65.7142,65.4819,65.6993,619.16023563895,0
+VLU.US,D,20150218,000000,68.805,68.8456,68.805,68.8386,2245.9734037883,0
+VLU.US,D,20150223,000000,69.3704,69.3704,69.3042,69.3042,280.24082560782,0
+VLU.US,D,20150225,000000,69.3042,69.3042,69.3042,69.3042,300.47482023655,0
+VLU.US,D,20150302,000000,69.3111,69.3111,69.3111,69.3111,866.01497010938,0
+VLU.US,D,20150305,000000,69.3111,69.3111,69.3111,69.3111,133.54436454958,0
+VLU.US,D,20150306,000000,68.717,68.7566,68.717,68.7566,619.16023563895,0
+VLU.US,D,20150309,000000,68.7566,68.7566,68.7566,68.7566,133.54436454958,0
+VLU.US,D,20150310,000000,67.4973,67.4973,67.4973,67.4973,374.32890063139,0
+VLU.US,D,20150311,000000,67.4973,67.4973,67.4973,67.4973,133.54436454958,0
+VLU.US,D,20150313,000000,67.4973,67.4973,67.4973,67.4973,133.54436454958,0
+VLU.US,D,20150316,000000,68.3542,68.3542,68.3542,68.3542,746.63440179991,0
+VLU.US,D,20150317,000000,68.1507,68.1507,68.1507,68.1507,133.54436454958,0
+VLU.US,D,20150323,000000,68.1447,68.1447,68.1447,68.1447,133.54436454958,0
+VLU.US,D,20150324,000000,68.1447,68.1447,68.1447,68.1447,133.54436454958,0
+VLU.US,D,20150325,000000,68.9078,68.9078,68.9078,68.9078,373.31720089995,0
+VLU.US,D,20150327,000000,68.9078,68.9078,68.9078,68.9078,133.54436454958,0
+VLU.US,D,20150330,000000,68.6537,68.6537,68.6537,68.6537,242.80793554469,0
+VLU.US,D,20150331,000000,68.6537,68.6537,68.6537,68.6537,133.54436454958,0
+VLU.US,D,20150401,000000,67.862,67.862,67.862,67.862,242.80793554469,0
+VLU.US,D,20150402,000000,67.862,67.862,67.862,67.862,133.54436454958,0
+VLU.US,D,20150406,000000,67.862,67.862,67.862,67.862,133.54436454958,0
+VLU.US,D,20150407,000000,67.862,67.862,67.862,67.862,52.608386034682,0
+VLU.US,D,20150408,000000,67.862,67.862,67.862,67.862,133.54436454958,0
+VLU.US,D,20150413,000000,66.4486,66.4486,66.4486,66.4486,373.31720089995,0
+VLU.US,D,20150414,000000,66.4486,66.4486,66.4486,66.4486,133.54436454958,0
+VLU.US,D,20150415,000000,66.4486,66.4486,66.4486,66.4486,75.877479857714,0
+VLU.US,D,20150416,000000,66.4486,66.4486,66.4486,66.4486,181.09425192708,0
+VLU.US,D,20150417,000000,66.4486,66.4486,66.4486,66.4486,133.54436454958,0
+VLU.US,D,20150423,000000,66.4486,66.4486,66.4486,66.4486,133.54436454958,0
+VLU.US,D,20150429,000000,66.4486,66.4486,66.4486,66.4486,133.54436454958,0
+VLU.US,D,20150430,000000,69.3101,69.3101,69.3101,69.3101,133.54436454958,0
+VLU.US,D,20150504,000000,69.3101,69.3101,69.3101,69.3101,133.54436454958,0
+VLU.US,D,20150505,000000,69.3101,69.3101,69.3101,69.3101,133.54436454958,0
+VLU.US,D,20150507,000000,69.3101,69.3101,69.3101,69.3101,40.467989257448,0
+VLU.US,D,20150512,000000,69.3101,69.3101,69.3101,69.3101,10.116997314362,0
+VLU.US,D,20150514,000000,69.3101,69.3101,69.3101,69.3101,133.54436454958,0
+VLU.US,D,20150518,000000,69.92,69.92,69.92,69.92,524.06046088395,0
+VLU.US,D,20150519,000000,70.1147,70.1147,70.1147,70.1147,133.54436454958,0
+VLU.US,D,20150520,000000,70.1147,70.1147,70.1147,70.1147,133.54436454958,0
+VLU.US,D,20150528,000000,70.1147,70.1147,70.1147,70.1147,50.584986571809,0
+VLU.US,D,20150529,000000,70.1147,70.1147,70.1147,70.1147,133.54436454958,0
+VLU.US,D,20150601,000000,69.7321,69.7321,69.7321,69.7321,150.74325998399,0
+VLU.US,D,20150602,000000,69.7321,69.7321,69.7321,69.7321,3.0350991943086,0
+VLU.US,D,20150603,000000,69.7321,69.7321,69.7321,69.7321,133.54436454958,0
+VLU.US,D,20150604,000000,69.2488,69.2488,69.2488,69.2488,133.54436454958,0
+VLU.US,D,20150605,000000,69.2488,69.2488,69.2488,69.2488,133.54436454958,0
+VLU.US,D,20150608,000000,69.2488,69.2488,69.2488,69.2488,133.54436454958,0
+VLU.US,D,20150609,000000,68.9542,68.9542,68.9542,68.9542,166.93045568697,0
+VLU.US,D,20150610,000000,69.3852,69.3852,69.3852,69.3852,460.32337780347,0
+VLU.US,D,20150612,000000,69.3852,69.3852,69.3852,69.3852,133.54436454958,0
+VLU.US,D,20150615,000000,69.3852,69.3852,69.3852,69.3852,133.54436454958,0
+VLU.US,D,20150616,000000,69.3852,69.3852,69.3852,69.3852,133.54436454958,0
+VLU.US,D,20150618,000000,69.3852,69.3852,69.3852,69.3852,133.54436454958,0
+VLU.US,D,20150623,000000,69.7737,69.7737,69.7737,69.7737,370.28210170564,0
+VLU.US,D,20150624,000000,69.5068,69.748,69.5068,69.748,370.28210170564,0
+VLU.US,D,20150629,000000,69.748,69.748,69.748,69.748,132.53266481814,0
+VLU.US,D,20150630,000000,69.748,69.748,69.748,69.748,7.0818981200533,0
+VLU.US,D,20150701,000000,68.4344,68.4344,68.4344,68.4344,370.28210170564,0
+VLU.US,D,20150706,000000,68.4344,68.4344,68.4344,68.4344,132.53266481814,0
+VLU.US,D,20150707,000000,67.1137,67.1137,66.9368,66.9368,370.28210170564,0
+VLU.US,D,20150708,000000,66.9368,66.9368,66.9368,66.9368,132.53266481814,0
+VLU.US,D,20150710,000000,68.2109,68.2109,68.2109,68.2109,240.78453608181,0
+VLU.US,D,20150713,000000,68.7151,68.7229,68.7151,68.7151,613.09003725033,0
+VLU.US,D,20150714,000000,68.7151,68.7151,68.7151,68.7151,21.24569436016,0
+VLU.US,D,20150716,000000,68.7151,68.7151,68.7151,68.7151,132.53266481814,0
+VLU.US,D,20150721,000000,68.7151,68.7151,68.7151,68.7151,132.53266481814,0
+VLU.US,D,20150727,000000,68.7151,68.7151,68.7151,68.7151,132.53266481814,0
+VLU.US,D,20150731,000000,68.5529,68.5529,68.5529,68.5529,240.78453608181,0
+VLU.US,D,20150806,000000,68.5529,68.5529,68.5529,68.5529,1.0116997314362,0
+VLU.US,D,20150810,000000,68.1783,68.5095,68.1783,68.5095,240.78453608181,0
+VLU.US,D,20150814,000000,68.1605,68.1605,67.5566,67.5566,613.09003725033,0
+VLU.US,D,20150817,000000,67.5566,67.5566,67.5566,67.5566,132.53266481814,0
+VLU.US,D,20150818,000000,68.0399,68.0686,67.9401,67.9401,613.09003725033,0
+VLU.US,D,20150821,000000,64.8671,65.0905,64.8226,64.8315,3925.3949579724,0
+VLU.US,D,20150824,000000,62.1024,62.4829,62.1024,62.4829,263.04193017341,0
+VLU.US,D,20150826,000000,61.3542,61.7822,61.3542,61.7822,738.54080394842,0
+VLU.US,D,20150827,000000,61.7822,61.7822,61.7822,61.7822,132.53266481814,0
+VLU.US,D,20150828,000000,61.7822,61.7822,61.7822,61.7822,132.53266481814,0
+VLU.US,D,20150902,000000,62.8348,62.9801,62.8348,62.8922,25383.546261734,0
+VLU.US,D,20150904,000000,62.744,62.8922,62.744,62.8922,738.54080394842,0
+VLU.US,D,20150908,000000,63.5347,64.1574,63.5347,64.1574,983.37213895598,0
+VLU.US,D,20150911,000000,63.5267,63.5267,63.5267,63.5267,486.62757082081,0
+VLU.US,D,20150916,000000,64.5785,64.5785,64.5785,64.5785,240.78453608181,0
+VLU.US,D,20150917,000000,64.5785,64.5785,64.5785,64.5785,69.807281469097,0
+VLU.US,D,20150923,000000,64.5715,64.5715,64.5715,64.5715,131.5209650867,0
+VLU.US,D,20150924,000000,62.1924,62.6935,62.0876,62.6935,412.77349042596,0
+VLU.US,D,20150925,000000,62.6935,62.6935,62.6935,62.6935,131.5209650867,0
+VLU.US,D,20150928,000000,62.6935,62.6935,62.6935,62.6935,16.187195702979,0
+VLU.US,D,20150929,000000,61.1031,61.1031,61.1031,61.1031,239.77283635038,0
+VLU.US,D,20150930,000000,62.396,62.396,62.396,62.396,131.5209650867,0
+VLU.US,D,20151001,000000,62.3248,62.3248,62.3248,62.3248,131.5209650867,0
+VLU.US,D,20151002,000000,62.3248,62.6935,62.3248,62.6935,239.77283635038,0
+VLU.US,D,20151007,000000,62.6935,62.6935,62.6935,62.6935,131.5209650867,0
+VLU.US,D,20151008,000000,62.6935,62.6935,62.6935,62.6935,131.5209650867,0
+VLU.US,D,20151013,000000,65.641,65.641,65.641,65.641,18892.48078484,0
+VLU.US,D,20151014,000000,65.3761,65.3761,65.2288,65.2288,1585.3334791605,0
+VLU.US,D,20151015,000000,65.2288,65.2288,65.2288,65.2288,131.5209650867,0
+VLU.US,D,20151019,000000,66.0591,66.0591,66.0157,66.0157,733.48230529124,0
+VLU.US,D,20151020,000000,66.0769,66.238,66.0769,66.238,492.69776920942,0
+VLU.US,D,20151021,000000,66.238,66.238,66.238,66.238,131.5209650867,0
+VLU.US,D,20151026,000000,66.238,66.238,66.238,66.238,131.5209650867,0
+VLU.US,D,20151029,000000,66.238,66.238,66.238,66.238,131.5209650867,0
+VLU.US,D,20151104,000000,66.238,66.238,66.238,66.238,26.304193017341,0
+VLU.US,D,20151109,000000,66.238,66.238,66.238,66.238,16.187195702979,0
+VLU.US,D,20151111,000000,66.238,66.238,66.238,66.238,131.5209650867,0
+VLU.US,D,20151112,000000,66.238,66.238,66.238,66.238,131.5209650867,0
+VLU.US,D,20151116,000000,66.238,66.238,66.238,66.238,131.5209650867,0
+VLU.US,D,20151118,000000,67.3263,67.3263,67.3263,67.3263,131.5209650867,0
+VLU.US,D,20151120,000000,67.6239,67.6407,67.6239,67.6407,610.05493805602,0
+VLU.US,D,20151123,000000,67.2413,67.2413,67.2413,67.2413,131.5209650867,0
+VLU.US,D,20151125,000000,68.0192,68.0192,68.0192,68.0192,131.5209650867,0
+VLU.US,D,20151201,000000,68.3216,68.3216,68.287,68.3118,1220.109876112,0
+VLU.US,D,20151202,000000,68.3118,68.3118,68.3118,68.3118,59.690284154735,0
+VLU.US,D,20151204,000000,67.353,67.353,67.353,67.353,131.5209650867,0
+VLU.US,D,20151210,000000,65.9099,65.9099,65.9099,65.9099,131.5209650867,0
+VLU.US,D,20151211,000000,65.1636,65.1636,65.1636,65.1636,239.77283635038,0
+VLU.US,D,20151216,000000,65.1636,65.1636,65.1636,65.1636,131.5209650867,0
+VLU.US,D,20151217,000000,66.3042,66.3042,66.2796,66.2796,484.60417135793,0
+VLU.US,D,20151221,000000,65.3178,65.3178,65.3178,65.3178,1166.4897903459,0
+VLU.US,D,20151223,000000,65.3178,65.3178,65.3178,65.3178,125.45076669809,0
+VLU.US,D,20151229,000000,67.2265,67.2265,67.2265,67.2265,373.31720089995,0
+VLU.US,D,20160104,000000,65.3425,65.3425,65.3425,65.3425,229.65583903601,0
+VLU.US,D,20160105,000000,64.8562,64.8562,64.8562,64.8562,354.09490600267,0
+VLU.US,D,20160106,000000,64.0625,64.0625,64.0535,64.0575,1321.2798492557,0
+VLU.US,D,20160107,000000,63.4081,63.4081,63.4081,63.4081,158.83685783548,0
+VLU.US,D,20160111,000000,61.6468,62.1202,61.6468,62.1202,599.93794074166,0
+VLU.US,D,20160113,000000,63.3814,63.3814,61.0409,61.0409,1263.6129645638,0
+VLU.US,D,20160115,000000,60.6346,60.7542,60.6316,60.7542,821.50018192619,0
+VLU.US,D,20160119,000000,60.6346,60.6435,60.5743,60.5743,1275.753361341,0
+VLU.US,D,20160120,000000,58.4313,59.8261,58.4087,59.8004,4326.0280516211,0
+VLU.US,D,20160121,000000,59.8004,60.2304,59.8004,60.2304,3086.6958806118,0
+VLU.US,D,20160122,000000,60.8076,60.8076,60.8076,60.8076,125.45076669809,0
+VLU.US,D,20160126,000000,60.8273,60.8273,60.8273,60.8273,284.28762453357,0
+VLU.US,D,20160202,000000,61.0073,61.0073,61.0073,61.0073,177.04745300133,0
+VLU.US,D,20160205,000000,60.7621,60.7621,60.7621,60.7621,136.57946374389,0
+VLU.US,D,20160208,000000,60.7275,60.7275,60.7275,60.7275,133.54436454958,0
+VLU.US,D,20160209,000000,60.3707,60.3707,60.3707,60.3707,301.48651996798,0
+VLU.US,D,20160210,000000,60.3766,60.3766,60.3766,60.3766,503.82646625522,0
+VLU.US,D,20160211,000000,58.9543,58.9543,58.9543,58.9543,234.7143376932,0
+VLU.US,D,20160216,000000,61.4609,61.4609,60.8629,60.8629,397.59799445442,0
+VLU.US,D,20160217,000000,62.2932,62.4641,62.1805,62.393,5014.9955687292,0
+VLU.US,D,20160219,000000,61.4441,61.4441,61.4441,61.4441,402.6564931116,0
+VLU.US,D,20160224,000000,61.4243,61.4243,61.4243,61.4243,329.8141124482,0
+VLU.US,D,20160225,000000,62.1202,62.1202,62.1202,62.1202,262.03023044197,0
+VLU.US,D,20160226,000000,67.5665,67.5665,62.9881,63.2876,962.12644459582,0
+VLU.US,D,20160229,000000,63.2114,63.2114,62.7814,62.7814,485.61587108937,0
+VLU.US,D,20160304,000000,64.6358,65.2387,64.6358,65.2387,391.5277960658,0
+VLU.US,D,20160308,000000,64.6615,64.8156,64.6615,64.7594,513.94346356958,0
+VLU.US,D,20160310,000000,65.1735,65.1735,65.1735,65.1735,234.7143376932,0
+VLU.US,D,20160311,000000,65.893,65.893,65.893,65.893,582.73904530724,0
+VLU.US,D,20160315,000000,65.6262,65.6262,65.6262,65.6262,125.45076669809,0
+VLU.US,D,20160317,000000,66.8676,66.8676,66.8676,66.8676,229.65583903601,0
+VLU.US,D,20160318,000000,67.3016,67.3728,67.1306,67.2373,2545.4365242935,0
+VLU.US,D,20160321,000000,66.9724,66.9724,66.9724,66.9724,162.88365676123,0
+VLU.US,D,20160404,000000,67.4667,67.4667,67.2205,67.2205,580.71564584437,0
+VLU.US,D,20160405,000000,67.1177,67.1177,66.6473,66.7243,520.0136619582,0
+VLU.US,D,20160407,000000,65.8288,65.8288,65.8288,65.8288,358.14170492841,0
+VLU.US,D,20160408,000000,66.3596,66.3596,66.3596,66.3596,124.43906696665,0
+VLU.US,D,20160412,000000,66.8973,66.8973,66.8756,66.8756,260.0068309791,0
+VLU.US,D,20160414,000000,67.9144,67.9144,67.9144,67.9144,176.0357532699,0
+VLU.US,D,20160418,000000,68.0557,68.0557,68.0557,68.0557,126.46246642952,0
+VLU.US,D,20160419,000000,68.3414,68.3414,68.3414,68.3414,199.30484709293,0
+VLU.US,D,20160420,000000,68.8356,68.8356,68.8356,68.8356,192.22294897288,0
+VLU.US,D,20160421,000000,69.0086,69.0086,69.0086,69.0086,124.43906696665,0
+VLU.US,D,20160428,000000,69.1223,69.1223,69.1223,69.1223,227.63243957314,0
+VLU.US,D,20160503,000000,67.4854,67.4854,67.4854,67.4854,149.73156025256,0
+VLU.US,D,20160504,000000,67.3777,67.3994,67.2749,67.3777,880.17876634948,0
+VLU.US,D,20160510,000000,67.8304,67.8304,67.8304,67.8304,228.64413930458,0
+VLU.US,D,20160524,000000,67.9065,67.9065,67.9065,67.9065,333.86091137394,0
+VLU.US,D,20160525,000000,68.3612,68.3612,68.3612,68.3612,326.77901325389,0
+VLU.US,D,20160526,000000,69.232,69.232,69.232,69.232,626.242133759,0
+VLU.US,D,20160527,000000,68.9018,68.9018,68.4877,68.4877,850.83947413783,0
+VLU.US,D,20160531,000000,68.7704,68.7704,68.7615,68.7615,405.69159230591,0
+VLU.US,D,20160602,000000,68.7615,68.7615,68.7615,68.7615,461.3350775349,0
+VLU.US,D,20160607,000000,69.8538,69.8538,69.8538,69.8538,124.43906696665,0
+VLU.US,D,20160614,000000,67.6407,67.6407,67.2591,67.2591,350.04810707692,0
+VLU.US,D,20160615,000000,67.8206,68.1071,67.8206,68.0399,5369.0904747319,0
+VLU.US,D,20160616,000000,67.0653,67.0653,67.0653,67.0653,2777.1157627923,0
+VLU.US,D,20160624,000000,67.5547,67.5547,67.5547,67.5547,591.84434289017,0
+VLU.US,D,20160627,000000,65.0351,65.1587,64.9629,65.1359,2822.642250707,0
+VLU.US,D,20160628,000000,65.987,65.987,65.7023,65.7023,368.25870224277,0
+VLU.US,D,20160701,000000,68.8456,68.8456,68.6004,68.6004,1658.1758598239,0
+VLU.US,D,20160708,000000,69.5908,69.5908,69.5908,69.5908,162.88365676123,0
+VLU.US,D,20160725,000000,71.4886,71.4886,70.8926,70.8926,244.83133500756,0
+VLU.US,D,20160726,000000,71.1931,71.1931,71.1931,71.1931,123.42736723521,0
+VLU.US,D,20160801,000000,70.8649,70.8649,70.8649,70.8649,403.66819284304,0
+VLU.US,D,20160803,000000,70.7591,70.7591,70.7591,70.7591,123.42736723521,0
+VLU.US,D,20160805,000000,71.2801,71.2801,71.2801,71.2801,348.02470761405,0
+VLU.US,D,20160810,000000,71.2009,71.2009,71.2009,71.2009,227.63243957314,0
+VLU.US,D,20160811,000000,71.5222,71.5222,71.5222,71.5222,123.42736723521,0
+VLU.US,D,20160815,000000,71.7199,71.7199,71.7149,71.7149,836.67567789773,0
+VLU.US,D,20160816,000000,71.2187,71.6171,71.2187,71.6171,274.17062721921,0
+VLU.US,D,20160819,000000,71.8098,71.8098,71.8098,71.8098,341.95450922543,0
+VLU.US,D,20160822,000000,71.4274,71.4748,71.4274,71.4748,423.90218747176,0
+VLU.US,D,20160823,000000,72.052,72.052,72.052,72.052,123.42736723521,0
+VLU.US,D,20160831,000000,71.5608,71.5608,71.5608,71.5608,124.43906696665,0
+VLU.US,D,20160902,000000,72.4088,72.4088,72.1587,72.1587,392.53949579724,0
+VLU.US,D,20160906,000000,72.3367,72.3367,72.3367,72.3367,248.8781339333,0
+VLU.US,D,20160907,000000,72.3248,72.478,72.3248,72.478,4831.8779173392,0
+VLU.US,D,20160909,000000,71.9482,71.9482,71.9482,71.9482,123.42736723521,0
+VLU.US,D,20160919,000000,70.939,70.949,70.8026,70.949,575.65714718719,0
+VLU.US,D,20160921,000000,70.8866,70.8866,70.8866,70.8866,235.72603742463,0
+VLU.US,D,20160922,000000,71.2474,71.2474,71.2474,71.2474,1001.5827341218,0
+VLU.US,D,20160929,000000,71.1783,71.1783,71.1783,71.1783,200.31654682437,0
+VLU.US,D,20160930,000000,71.6813,71.6813,71.6813,71.6813,144.67306159537,0
+VLU.US,D,20161004,000000,71.6645,71.6645,71.6645,71.6645,121.40396777234,0
+VLU.US,D,20161007,000000,71.6735,71.6735,71.6735,71.6735,174.01235380702,0
+VLU.US,D,20161011,000000,71.37,71.37,71.37,71.37,169.96555488128,0
+VLU.US,D,20161020,000000,71.5528,71.5528,71.4164,71.4164,1439.6487178337,0
+VLU.US,D,20161027,000000,71.3966,71.3966,71.3966,71.3966,179.07085246421,0
+VLU.US,D,20161109,000000,70.1819,72.4958,70.1819,72.4958,3901.1141644179,0
+VLU.US,D,20161110,000000,73.4971,73.4971,73.4971,73.4971,455.26487914628,0
+VLU.US,D,20161114,000000,74.2641,74.3067,74.1732,74.1732,1269.6831629524,0
+VLU.US,D,20161115,000000,74.4954,74.4954,74.4954,74.4954,374.32890063139,0
+VLU.US,D,20161121,000000,74.9086,75.4542,74.9086,75.3287,1454.8242138052,0
+VLU.US,D,20161122,000000,75.4572,75.5748,75.4572,75.5086,2984.5142077368,0
+VLU.US,D,20161123,000000,75.7775,76.0038,75.7597,75.7597,903.44786017252,0
+VLU.US,D,20161128,000000,75.6805,75.6805,75.6805,75.6805,316.66201593953,0
+VLU.US,D,20161130,000000,77.4508,77.4508,77.4508,77.4508,225.60904011027,0
+VLU.US,D,20161201,000000,76.4654,76.578,76.4288,76.578,475.49887377501,0
+VLU.US,D,20161202,000000,76.3952,76.3952,76.1787,76.2924,2288.4647925087,0
+VLU.US,D,20161205,000000,76.668,76.668,76.668,76.668,175.02405353846,0
+VLU.US,D,20161207,000000,78.0578,78.0578,77.6317,78.0578,9263.1227410297,0
+VLU.US,D,20161208,000000,78.1438,78.6172,78.0578,78.6172,4684.1697565496,0
+VLU.US,D,20161209,000000,78.805,78.805,78.7052,78.7052,225.60904011027,0
+VLU.US,D,20161212,000000,79.1045,79.5344,78.8287,79.1598,6047.9409945255,0
+VLU.US,D,20161213,000000,79.1944,79.8231,79.1944,79.8231,1149.2908949115,0
+VLU.US,D,20161214,000000,79.1944,79.1944,78.6943,78.9147,7357.080447004,0
+VLU.US,D,20161215,000000,78.64,79.4277,78.64,79.4277,2744.7413713864,0
+VLU.US,D,20161216,000000,79.2557,79.2557,78.8761,78.975,12492.468283774,0
+VLU.US,D,20161219,000000,78.5954,78.8525,78.5954,78.8525,1871.6445031569,0
+VLU.US,D,20161220,000000,81.1733,81.1733,78.8129,79.151,1633.8950662694,0
+VLU.US,D,20161221,000000,79.2815,79.2815,79.2815,79.2815,247.86643420187,0
+VLU.US,D,20161222,000000,78.5678,78.9236,78.465,78.465,740.56420341129,0
+VLU.US,D,20161223,000000,78.9137,78.9572,78.8722,78.8722,536.20085766118,0
+VLU.US,D,20161227,000000,78.9049,78.9049,78.7269,78.8179,36965.484787216,0
+VLU.US,D,20161228,000000,79.5978,79.5978,78.7299,78.7299,684.9207181823,0
+VLU.US,D,20161229,000000,77.6456,77.6456,77.4963,77.4963,680.87391925655,0
+VLU.US,D,20170103,000000,77.9806,78.2713,77.9806,78.2713,1046.097522305,0
+VLU.US,D,20170105,000000,79.1786,79.1786,78.7507,78.7773,4492.9585073081,0
+VLU.US,D,20170106,000000,78.7724,78.98,78.7724,78.98,1251.4725677866,0
+VLU.US,D,20170109,000000,78.4185,78.4185,78.4185,78.4185,1137.1504981343,0
+VLU.US,D,20170112,000000,77.6812,77.6812,77.6812,77.6812,175.02405353846,0
+VLU.US,D,20170113,000000,78.9493,78.9493,78.9493,78.9493,633.32403187905,0
+VLU.US,D,20170117,000000,79.7391,79.7391,78.3415,78.3415,3215.1817465042,0
+VLU.US,D,20170118,000000,78.2357,78.2357,78.2357,78.2357,1143.2206965229,0
+VLU.US,D,20170119,000000,78.8307,78.8307,78.0439,78.0439,342.96620895687,0
+VLU.US,D,20170120,000000,78.7071,78.7071,78.1309,78.1309,849.8277744064,0
+VLU.US,D,20170124,000000,77.6634,79.0946,77.6634,78.6212,1809.9308195393,0
+VLU.US,D,20170125,000000,82.7548,82.7548,79.1054,79.1054,2854.0049423815,0
+VLU.US,D,20170126,000000,79.4692,79.4692,79.3783,79.3783,282.2642250707,0
+VLU.US,D,20170127,000000,79.1598,79.3704,79.1272,79.1272,342.96620895687,0
+VLU.US,D,20170130,000000,78.5678,78.5678,78.2881,78.2881,282.2642250707,0
+VLU.US,D,20170131,000000,78.0608,78.2663,77.8492,78.0558,2715.4020791747,0
+VLU.US,D,20170201,000000,78.5786,78.5786,78.542,78.542,250.90153339617,0
+VLU.US,D,20170202,000000,78.3593,78.6498,78.1566,78.3147,2732.6009746091,0
+VLU.US,D,20170203,000000,79.1104,79.1954,79.1104,79.1954,1365.7946374389,0
+VLU.US,D,20170207,000000,79.0926,79.0926,79.0926,79.0926,404.67989257448,0
+VLU.US,D,20170208,000000,78.4976,78.4976,78.4976,78.4976,321.72051459671,0
+VLU.US,D,20170209,000000,79.1954,79.1954,79.1954,79.1954,237.7494368875,0
+VLU.US,D,20170210,000000,79.7835,79.9664,79.6482,79.8132,4031.6234297732,0
+VLU.US,D,20170213,000000,80.6198,80.6198,80.0978,80.171,2285.4296933143,0
+VLU.US,D,20170214,000000,84.2424,84.2424,80.1334,80.5308,1802.8489214193,0
+VLU.US,D,20170215,000000,80.7987,80.7987,80.7987,80.7987,889.28406393241,0
+VLU.US,D,20170216,000000,80.601,80.7423,80.601,80.7423,251.91323312761,0
+VLU.US,D,20170217,000000,80.6969,80.9045,80.6969,80.9045,439.07768344331,0
+VLU.US,D,20170221,000000,81.2405,81.4105,81.1298,81.1387,1594.4387767434,0
+VLU.US,D,20170222,000000,81.2168,81.3581,81.1387,81.1387,1170.5365892717,0
+VLU.US,D,20170224,000000,81.1387,81.1387,81.0171,81.1387,986.40723815028,0
+VLU.US,D,20170227,000000,82.2892,82.2892,81.2336,81.6052,3011.8301004855,0
+VLU.US,D,20170228,000000,81.4945,81.4945,81.106,81.1802,1760.357532699,0
+VLU.US,D,20170301,000000,82.1034,82.2892,82.1034,82.2892,783.05559213161,0
+VLU.US,D,20170303,000000,81.8079,82.0412,81.799,81.799,1399.1807285762,0
+VLU.US,D,20170306,000000,81.1733,81.4807,81.1733,81.4807,342.96620895687,0
+VLU.US,D,20170307,000000,81.1555,81.3581,81.1555,81.3463,804.30128649177,0
+VLU.US,D,20170308,000000,81.6478,81.6478,80.8897,80.8897,1701.6789482757,0
+VLU.US,D,20170310,000000,81.2791,81.2791,81.2791,81.2791,162.88365676123,0
+VLU.US,D,20170313,000000,81.0656,81.2652,81.032,81.032,596.90284154735,0
+VLU.US,D,20170314,000000,80.6376,80.6376,80.6286,80.6286,2048.6919561583,0
+VLU.US,D,20170315,000000,84.4005,84.4005,81.3671,81.3671,1137.1504981343,0
+VLU.US,D,20170316,000000,81.3671,81.3671,81.3047,81.3047,1402.2158277706,0
+VLU.US,D,20170317,000000,81.2306,81.3789,81.2306,81.3719,1169.5248895402,0
+VLU.US,D,20170320,000000,81.3719,81.3719,81.3719,81.3719,0,0
+VLU.US,D,20170321,000000,80.8431,80.8431,79.9486,79.9486,375.34060036283,0
+VLU.US,D,20170322,000000,79.4712,79.4712,79.4712,79.4712,203.35164601867,0
+VLU.US,D,20170324,000000,79.7262,79.7262,79.6036,79.665,510.90836437528,0
+VLU.US,D,20170327,000000,79.1766,79.1766,79.1766,79.1766,231.67923849889,0
+VLU.US,D,20170329,000000,80.4438,80.5674,80.3737,80.5417,2387.6113661894,0
+VLU.US,D,20170330,000000,80.3104,80.3104,80.3104,80.3104,414.79688988884,0
+VLU.US,D,20170405,000000,81.0982,81.0982,80.8935,80.8935,724.37700770831,0
+VLU.US,D,20170407,000000,80.4527,80.4527,80.3431,80.3431,307.5567183566,0
+VLU.US,D,20170410,000000,80.8935,80.8935,80.5585,80.5585,966.17324352156,0
+VLU.US,D,20170413,000000,79.578,79.578,79.578,79.578,618.14853590751,0
+VLU.US,D,20170417,000000,80.3737,80.3737,79.4752,79.4752,546.31785497554,0
+VLU.US,D,20170419,000000,79.6847,79.7816,79.1737,79.1737,2552.5184224135,0
+VLU.US,D,20170420,000000,79.9486,79.9803,79.9486,79.9773,1193.8056830947,0
+VLU.US,D,20170421,000000,80.0791,80.0791,80.0791,80.0791,407.71499176878,0
+VLU.US,D,20170424,000000,80.6088,80.6088,80.6088,80.6088,128.4858658924,0
+VLU.US,D,20170425,000000,80.2926,80.9568,80.2926,80.9568,492.69776920942,0
+VLU.US,D,20170501,000000,80.9025,80.9469,80.6218,80.9469,564.52845014139,0
+VLU.US,D,20170502,000000,80.5417,80.5417,80.5338,80.5338,617.13683617607,0
+VLU.US,D,20170503,000000,81.0102,81.0102,81.0102,81.0102,141.63796240107,0
+VLU.US,D,20170509,000000,80.9331,80.9449,80.8431,80.8431,341.95450922543,0
+VLU.US,D,20170510,000000,80.8897,80.8897,80.8165,80.8165,362.18850385416,0
+VLU.US,D,20170515,000000,80.257,80.257,80.257,80.257,223.5856406474,0
+VLU.US,D,20170523,000000,80.5328,80.5328,80.5328,80.5328,655.58142597065,0
+VLU.US,D,20170524,000000,80.8897,80.8897,80.6128,80.6128,363.20020358559,0
+VLU.US,D,20170525,000000,81.1644,81.1644,81.024,81.024,601.96134020453,0
+VLU.US,D,20170530,000000,80.8263,80.8263,80.5061,80.8263,773.95029454868,0
+VLU.US,D,20170606,000000,81.3463,81.3463,81.3463,81.3463,120.39226804091,0
+VLU.US,D,20170612,000000,82.1993,82.1993,82.1993,82.1993,120.39226804091,0
+VLU.US,D,20170614,000000,82.0758,82.0758,82.0758,82.0758,120.39226804091,0
+VLU.US,D,20170615,000000,82.0758,82.0758,82.0758,82.0758,0,0
+VLU.US,D,20170616,000000,81.6695,81.6695,81.5854,81.5854,1354.6659403931,0
+VLU.US,D,20170620,000000,81.8939,81.9185,81.8939,81.9185,222.57394091596,0
+VLU.US,D,20170622,000000,81.4876,81.4876,81.4451,81.4491,4843.006614385,0
+VLU.US,D,20170627,000000,81.4431,81.4431,81.4431,81.4431,138.60286320676,0
+VLU.US,D,20170628,000000,82.1736,82.7024,82.1498,82.7024,1069.3666161281,0
+VLU.US,D,20170629,000000,82.4286,82.4286,81.4431,81.9156,1027.8869271392,0
+VLU.US,D,20170630,000000,81.9107,82.2626,81.9107,82.2626,721.341908514,0
+VLU.US,D,20170706,000000,82.0135,82.0135,81.9166,81.9166,498.76796759804,0
+VLU.US,D,20170707,000000,83.7156,83.7156,83.7156,83.7156,167.94215541841,0
+VLU.US,D,20170711,000000,81.8345,81.8345,81.5934,81.5934,587.79754396443,0
+VLU.US,D,20170713,000000,82.5008,82.8427,82.5008,82.7686,862.97987091507,0
+VLU.US,D,20170714,000000,82.8003,82.8032,82.8003,82.8032,504.83816598666,0
+VLU.US,D,20170717,000000,83.0662,83.0662,83.0662,83.0662,194.24634843575,0
+VLU.US,D,20170719,000000,84.4173,84.4173,84.4173,84.4173,188.17615004713,0
+VLU.US,D,20170724,000000,82.9801,82.9801,82.9801,82.9801,181.09425192708,0
+VLU.US,D,20170727,000000,83.761,83.761,83.761,83.761,277.20572641352,0
+VLU.US,D,20170801,000000,83.3152,83.3152,83.1738,83.1818,1395.1339296505,0
+VLU.US,D,20170803,000000,83.7056,83.7056,83.3923,83.3923,254.94833232192,0
+VLU.US,D,20170804,000000,84.3541,84.3541,84.3541,84.3541,253.93663259048,0
+VLU.US,D,20170809,000000,83.1738,83.1738,83.0908,83.0968,1532.7250931258,0
+VLU.US,D,20170811,000000,82.1786,82.1786,82.1786,82.1786,160.86025729835,0
+VLU.US,D,20170822,000000,81.9127,81.9127,81.9127,81.9127,222.57394091596,0
+VLU.US,D,20170824,000000,81.8583,81.8583,81.6378,81.8583,6743.9904097536,0
+VLU.US,D,20170825,000000,82.1538,82.1538,82.145,82.145,1266.6480637581,0
+VLU.US,D,20170828,000000,82.1538,82.1716,82.1538,82.1716,2935.9526206278,0
+VLU.US,D,20170829,000000,82.2507,82.2586,82.2507,82.2586,3377.053703534,0
+VLU.US,D,20170901,000000,83.4309,83.5841,83.4219,83.5297,2823.6539504384,0
+VLU.US,D,20170905,000000,84.5952,84.5952,82.3475,82.3475,2315.7806852574,0
+VLU.US,D,20170906,000000,82.9347,82.9347,82.9347,82.9347,144.67306159537,0
+VLU.US,D,20170907,000000,82.4889,82.4889,82.4889,82.4889,357.13000519697,0
+VLU.US,D,20170908,000000,82.9347,82.9347,82.9347,82.9347,139.61456293819,0
+VLU.US,D,20170912,000000,83.5554,83.6878,83.5554,83.6878,1913.1241921458,0
+VLU.US,D,20170913,000000,83.6532,84.1475,83.6532,84.0368,1242.3672702036,0
+VLU.US,D,20170919,000000,84.4469,84.4469,84.4469,84.4469,232.69093823032,0
+VLU.US,D,20170921,000000,84.6595,84.6595,84.5547,84.6308,1423.4615221307,0
+VLU.US,D,20170922,000000,84.6417,84.6417,84.3313,84.3313,586.78584423299,0
+VLU.US,D,20170927,000000,85.0341,85.0341,84.9609,85.0163,1285.8703586554,0
+VLU.US,D,20170928,000000,85.4087,85.4087,85.4087,85.4087,234.7143376932,0
+VLU.US,D,20170929,000000,85.642,85.642,85.642,85.642,206.38674521298,0
+VLU.US,D,20171002,000000,85.4819,85.9879,85.4819,85.9879,684.9207181823,0
+VLU.US,D,20171004,000000,86.4625,86.4625,86.4625,86.4625,117.3571688466,0
+VLU.US,D,20171006,000000,86.2054,86.6028,86.2054,86.6028,540.24765658692,0
+VLU.US,D,20171010,000000,86.3122,86.4733,86.3122,86.4733,1058.2379190823,0
+VLU.US,D,20171016,000000,86.4466,86.4466,86.4466,86.4466,120.39226804091,0
+VLU.US,D,20171020,000000,87.3392,87.3392,87.3392,87.3392,117.3571688466,0
+VLU.US,D,20171024,000000,87.5171,87.5437,87.3302,87.3302,4112.5594082881,0
+VLU.US,D,20171025,000000,87.1434,87.1434,86.9547,86.9547,1008.6646322419,0
+VLU.US,D,20171027,000000,86.9645,86.9645,86.9645,86.9645,279.22912587639,0
+VLU.US,D,20171031,000000,87.0673,87.266,87.0673,87.094,1161.4312916887,0
+VLU.US,D,20171101,000000,88.3286,88.3286,87.3896,87.3896,470.44037511783,0
+VLU.US,D,20171102,000000,87.4351,88.7596,87.4351,87.4351,879.16706661805,0
+VLU.US,D,20171106,000000,87.8038,88.0557,87.7128,87.9471,1420.4264229364,0
+VLU.US,D,20171107,000000,86.9299,86.9299,86.9299,86.9299,218.52714199022,0
+VLU.US,D,20171109,000000,87.0614,87.2126,86.9675,87.095,3795.8973923486,0
+VLU.US,D,20171113,000000,87.0515,90.6534,87.0515,90.1107,1245.4023693979,0
+VLU.US,D,20171114,000000,91.5637,97.9124,86.7392,86.8924,6423.2815948884,0
+VLU.US,D,20171115,000000,85.9543,86.6166,85.9543,86.6166,2735.6360738035,0
+VLU.US,D,20171116,000000,87.2749,87.3579,87.2749,87.3579,469.42867538639,0
+VLU.US,D,20171117,000000,87.2048,87.3392,87.2048,87.3392,853.87457333214,0
+VLU.US,D,20171127,000000,87.4993,87.6792,87.4993,87.5981,775.97369401156,0
+VLU.US,D,20171128,000000,88.1072,88.2584,88.1072,88.2584,1758.3341332361,0
+VLU.US,D,20171129,000000,89.1944,89.1944,89.1944,89.1944,221.56224118453,0
+VLU.US,D,20171130,000000,89.9694,90.175,89.9694,90.175,2065.8908515927,0
+VLU.US,D,20171201,000000,90.3006,90.3006,89.3091,89.4386,458.29997834059,0
+VLU.US,D,20171204,000000,93.425,93.425,90.5891,90.5891,4154.039097277,0
+VLU.US,D,20171205,000000,90.175,90.4527,89.8142,89.8142,918.62335614406,0
+VLU.US,D,20171207,000000,89.921,89.9862,89.7866,89.8409,715.27171012539,0
+VLU.US,D,20171208,000000,90.3094,90.3094,90.2728,90.2728,790.13749025166,0
+VLU.US,D,20171211,000000,90.6633,90.6633,90.6633,90.6633,339.93110976256,0
+VLU.US,D,20171214,000000,90.9539,90.9539,90.5367,90.5367,502.81476652379,0
+VLU.US,D,20171215,000000,90.7621,91.0003,90.7621,90.9262,1072.4017153224,0
+VLU.US,D,20171218,000000,91.6073,91.6073,91.6073,91.6073,1285.8703586554,0
+VLU.US,D,20171219,000000,91.7466,91.7466,91.5549,91.5637,2904.5899289533,0
+VLU.US,D,20171220,000000,91.5549,91.5549,91.5549,91.5549,128.4858658924,0
+VLU.US,D,20171222,000000,92.1943,92.1943,91.4985,91.4985,1341.5138438844,0
+VLU.US,D,20171226,000000,93.1255,93.1255,91.6171,91.6912,1142.2089967915,0
+VLU.US,D,20171227,000000,91.5805,91.5805,91.5805,91.5805,277.20572641352,0
+VLU.US,D,20171229,000000,91.8376,91.8376,91.5549,91.5549,1111.8580048484,0
+VLU.US,D,20180103,000000,92.316,92.316,92.316,92.316,359.15340465985,0
+VLU.US,D,20180104,000000,93.0167,93.0167,92.9347,92.9634,1113.8814043112,0
+VLU.US,D,20180108,000000,93.3034,93.3034,93.3034,93.3034,279.22912587639,0
+VLU.US,D,20180111,000000,94.534,94.6012,94.5152,94.5152,1630.8599670751,0
+VLU.US,D,20180112,000000,95.2328,95.2427,95.2328,95.2427,359.15340465985,0
+VLU.US,D,20180116,000000,95.1477,95.1477,94.9224,94.9224,579.70394611294,0
+VLU.US,D,20180117,000000,95.5007,95.8268,95.5007,95.8268,220.55054145309,0
+VLU.US,D,20180122,000000,96.405,96.501,96.3863,96.4911,619.16023563895,0
+VLU.US,D,20180124,000000,97.3362,97.3748,96.7145,96.7145,853.87457333214,0
+VLU.US,D,20180125,000000,97.0921,97.0921,97.0921,97.0921,204.36334575011,0
+VLU.US,D,20180126,000000,97.355,97.355,97.355,97.355,180.08255219564,0
+VLU.US,D,20180129,000000,97.6189,97.6575,97.267,97.267,2325.8976825718,0
+VLU.US,D,20180130,000000,96.069,96.1273,96.069,96.1075,603.9847396674,0
+VLU.US,D,20180131,000000,96.2223,96.3863,95.6065,95.6065,1236.297071815,0
+VLU.US,D,20180202,000000,94.7702,94.8651,93.6107,93.7047,1974.8378757634,0
+VLU.US,D,20180206,000000,87.7711,91.3097,87.7711,91.2524,3428.6503898372,0
+VLU.US,D,20180207,000000,91.5361,92.1775,91.1357,91.1357,1843.3169106767,0
+VLU.US,D,20180208,000000,90.7621,90.7621,89.0165,89.0165,611.06663778746,0
+VLU.US,D,20180209,000000,87.3589,88.9621,87.3036,88.9621,1052.1677206936,0
+VLU.US,D,20180214,000000,89.322,91.0261,89.322,91.0261,1436.6136186394,0
+VLU.US,D,20180215,000000,92.8784,92.8784,91.9492,91.9492,306.54501862517,0
+VLU.US,D,20180216,000000,92.4919,92.4919,92.4919,92.4919,366.2353027799,0
+VLU.US,D,20180220,000000,92.1943,92.1943,92.1943,92.1943,900.41276097821,0
+VLU.US,D,20180222,000000,92.5531,92.5531,91.4184,91.4184,916.59995668119,0
+VLU.US,D,20180226,000000,93.6463,93.7788,93.165,93.7788,748.65780126278,0
+VLU.US,D,20180227,000000,95.3574,95.3574,92.6085,92.6085,978.31364029879,0
+VLU.US,D,20180302,000000,87.2562,91.0171,87.2562,91.0171,1436.6136186394,0
+VLU.US,D,20180306,000000,92.4642,92.4642,92.4642,92.4642,200.31654682437,0
+VLU.US,D,20180308,000000,91.9848,91.9848,91.9848,91.9848,297.43972104224,0
+VLU.US,D,20180309,000000,92.4741,93.4438,92.4741,93.3686,2836.8060469471,0
+VLU.US,D,20180312,000000,94.4114,94.4114,94.4114,94.4114,186.15275058426,0
+VLU.US,D,20180313,000000,93.6849,93.6849,93.3608,93.3608,372.30550116852,0
+VLU.US,D,20180314,000000,92.6925,92.6925,92.4741,92.4741,903.44786017252,0
+VLU.US,D,20180319,000000,92.0026,92.0026,90.8985,91.2425,3126.1521701378,0
+VLU.US,D,20180320,000000,91.8929,91.8929,91.5459,91.5459,1005.6295330476,0
+VLU.US,D,20180321,000000,92.3258,92.3258,92.3258,92.3258,129.49756562383,0
+VLU.US,D,20180322,000000,90.1967,90.1967,90.1967,90.1967,517.99026249533,0
+VLU.US,D,20180323,000000,89.1025,89.1025,87.9283,87.9283,1395.1339296505,0
+VLU.US,D,20180326,000000,89.2182,89.3912,89.1608,89.1766,2996.654604514,0
+VLU.US,D,20180328,000000,88.2732,88.2732,88.2732,88.2732,321.72051459671,0
+VLU.US,D,20180402,000000,87.0614,87.0614,87.0614,87.0614,173.00065407559,0
+VLU.US,D,20180403,000000,87.8028,87.8028,87.7602,87.7602,962.12644459582,0
+VLU.US,D,20180406,000000,90.1107,90.1107,87.8828,88.1457,1067.3432166652,0
+VLU.US,D,20180409,000000,89.2992,89.7816,89.2914,89.2914,499.77966732948,0
+VLU.US,D,20180411,000000,89.9397,89.9397,89.9397,89.9397,222.57394091596,0
+VLU.US,D,20180412,000000,91.6833,91.6833,90.4893,90.4893,1200.8875812148,0
+VLU.US,D,20180413,000000,90.6534,90.6534,90.6534,90.6534,183.11765138995,0
+VLU.US,D,20180417,000000,91.9206,91.9206,91.8198,91.8198,399.62139391729,0
+VLU.US,D,20180418,000000,92.1241,92.1241,92.0659,92.0659,612.07833751889,0
+VLU.US,D,20180419,000000,91.366,91.366,91.366,91.366,363.20020358559,0
+VLU.US,D,20180420,000000,90.7354,90.7354,90.7354,90.7354,221.56224118453,0
+VLU.US,D,20180424,000000,91.1832,91.1832,89.7302,90.0731,832.62887897198,0
+VLU.US,D,20180425,000000,90.1305,90.1503,90.0049,90.1503,834.65227843486,0
+VLU.US,D,20180430,000000,92.1331,92.1331,92.1331,92.1331,201.3282465558,0
+VLU.US,D,20180501,000000,89.4317,89.4317,89.4317,89.4317,178.05915273277,0
+VLU.US,D,20180502,000000,89.66,89.66,89.66,89.66,391.5277960658,0
+VLU.US,D,20180503,000000,88.8475,88.8475,88.8475,88.8475,141.63796240107,0
+VLU.US,D,20180507,000000,90.0207,90.3736,90.0207,90.3736,260.0068309791,0
+VLU.US,D,20180514,000000,91.8198,92.4919,91.8198,92.0847,871.07346876656,0
+VLU.US,D,20180515,000000,91.8376,91.8376,91.8376,91.8376,148.71986052112,0
+VLU.US,D,20180516,000000,91.9571,92.482,91.9571,92.1241,2151.8853287648,0
+VLU.US,D,20180517,000000,92.6549,92.6549,92.4276,92.4276,426.93728666607,0
+VLU.US,D,20180521,000000,92.7854,92.7854,92.7854,92.7854,734.49400502267,0
+VLU.US,D,20180522,000000,92.9159,92.9159,92.5987,92.5987,1454.8242138052,0
+VLU.US,D,20180524,000000,92.222,92.222,92.222,92.222,163.89535649266,0
+VLU.US,D,20180529,000000,91.1545,91.1545,90.4695,90.4695,341.95450922543,0
+VLU.US,D,20180530,000000,91.967,92.482,91.967,92.399,1547.9005890974,0
+VLU.US,D,20180531,000000,91.6448,91.7822,91.6448,91.7822,754.7279996514,0
+VLU.US,D,20180601,000000,92.3436,92.4276,92.3436,92.4276,251.91323312761,0
+VLU.US,D,20180604,000000,93.0701,93.0701,93.0701,93.0701,453.24147968341,0
+VLU.US,D,20180606,000000,92.9347,92.9347,92.9347,92.9347,362.18850385416,0
+VLU.US,D,20180607,000000,94.0615,94.0615,93.93,93.93,1229.215173695,0
+VLU.US,D,20180608,000000,94.0714,94.2117,94.0714,94.2117,409.73839123166,0
+VLU.US,D,20180612,000000,94.447,94.5913,94.4016,94.4114,12461.105592099,0
+VLU.US,D,20180613,000000,94.1277,94.1277,94.1277,94.1277,283.27592480213,0
+VLU.US,D,20180615,000000,93.8164,93.8164,93.8164,93.8164,279.22912587639,0
+VLU.US,D,20180618,000000,93.855,93.855,93.7511,93.7511,1625.801468418,0
+VLU.US,D,20180619,000000,93.5653,93.5653,93.0899,93.5653,812.39488434326,0
+VLU.US,D,20180620,000000,93.94,93.94,93.94,93.94,153.7783591783,0
+VLU.US,D,20180621,000000,93.2846,93.2846,93.2846,93.2846,477.52227323788,0
+VLU.US,D,20180625,000000,92.5531,92.5531,92.4088,92.4919,496.74456813517,0
+VLU.US,D,20180626,000000,92.5987,92.907,92.5531,92.8972,3520.7150653979,0
+VLU.US,D,20180628,000000,91.8731,92.0362,91.7664,92.0362,805.31298622321,0
+VLU.US,D,20180629,000000,93.8826,93.8826,92.7301,92.7301,727.41210690262,0
+VLU.US,D,20180702,000000,91.7822,91.7822,91.7733,91.7733,436.042584249,0
+VLU.US,D,20180705,000000,92.0847,92.5987,92.0847,92.4998,1654.1290608982,0
+VLU.US,D,20180709,000000,93.846,94.4016,93.846,94.4016,1028.8986268706,0
+VLU.US,D,20180713,000000,94.3916,94.5053,94.3916,94.5053,842.74587628634,0
+VLU.US,D,20180716,000000,94.3156,94.3156,94.3156,94.3156,235.72603742463,0
+VLU.US,D,20180717,000000,94.534,94.534,94.534,94.534,307.5567183566,0
+VLU.US,D,20180719,000000,94.7613,94.7702,94.7613,94.7702,1059.2496188137,0
+VLU.US,D,20180720,000000,94.3343,94.3442,94.3343,94.3442,83044.360755208,0
+VLU.US,D,20180724,000000,94.4954,94.4954,94.4954,94.4954,241.79623581325,0
+VLU.US,D,20180727,000000,95.7409,95.7409,95.6252,95.6351,2938.9877198221,0
+VLU.US,D,20180731,000000,95.4908,95.5007,95.4908,95.5007,548.34125443841,0
+VLU.US,D,20180802,000000,94.7702,95.2041,94.7702,95.2041,1803.8606211507,0
+VLU.US,D,20180806,000000,95.3484,95.3484,95.3484,95.3484,231.67923849889,0
+VLU.US,D,20180807,000000,96.6453,96.6453,96.5573,96.5573,934.81055184704,0
+VLU.US,D,20180808,000000,96.5484,96.5484,96.5484,96.5484,120.39226804091,0
+VLU.US,D,20180809,000000,96.3478,96.3478,96.3478,96.3478,295.41632157937,0
+VLU.US,D,20180810,000000,96.0789,96.0789,96.0789,96.0789,473.47547431214,0
+VLU.US,D,20180813,000000,95.2615,95.2615,95.2615,95.2615,833.64057870342,0
+VLU.US,D,20180814,000000,96.0493,96.0493,96.0493,96.0493,229.65583903601,0
+VLU.US,D,20180815,000000,95.1291,95.3099,95.0993,95.1963,1366.8063371703,0
+VLU.US,D,20180817,000000,96.6551,96.8686,96.6551,96.8686,493.70946894086,0
+VLU.US,D,20180820,000000,97.3451,97.3451,97.3451,97.3451,680.87391925655,0
+VLU.US,D,20180821,000000,102.126,102.126,97.6673,97.6673,917.61165641262,0
+VLU.US,D,20180822,000000,97.61,97.61,97.3648,97.434,641.41762973054,0
+VLU.US,D,20180824,000000,95.2615,97.1019,92.9436,97.1019,808.34808541751,0
+VLU.US,D,20180827,000000,98.1319,98.2307,98.1319,98.1517,1265.6363640267,0
+VLU.US,D,20180829,000000,98.0142,98.6063,98.0142,98.6063,460.32337780347,0
+VLU.US,D,20180830,000000,97.9648,97.9648,97.9648,97.9648,1201.8992809462,0
+VLU.US,D,20180831,000000,97.9124,97.9124,97.6189,97.7267,1094.659109414,0
+VLU.US,D,20180904,000000,97.8442,97.8442,97.8442,97.8442,424.9138872032,0
+VLU.US,D,20180905,000000,97.8245,97.8245,97.8245,97.8245,531.142359004,0
+VLU.US,D,20180906,000000,97.6772,97.6969,97.3945,97.6772,754.7279996514,0
+VLU.US,D,20180907,000000,97.4815,97.5112,97.1997,97.2868,1119.9516026999,0
+VLU.US,D,20180910,000000,96.8202,96.8202,96.8202,96.8202,291.36952265362,0
+VLU.US,D,20180911,000000,96.6354,97.7859,96.6354,97.6772,2407.8453608181,0
+VLU.US,D,20180912,000000,97.7563,97.7563,97.7563,97.7563,353.08320627123,0
+VLU.US,D,20180913,000000,97.864,97.864,97.864,97.864,267.08872909915,0
+VLU.US,D,20180918,000000,98.1417,98.1417,98.1417,98.1417,277.20572641352,0
+VLU.US,D,20180919,000000,98.6854,98.6854,98.6854,98.6854,581.72734557581,0
+VLU.US,D,20180920,000000,99.0907,99.3378,99.0907,99.3378,477.52227323788,0
+VLU.US,D,20180921,000000,99.4666,99.4666,99.4666,99.4666,119.38056830947,0
+VLU.US,D,20180926,000000,98.6261,98.6261,97.9846,97.9846,245.84303473899,0
+VLU.US,D,20180927,000000,98.5272,98.5272,98.5272,98.5272,158.83685783548,0
+VLU.US,D,20180928,000000,97.9846,97.9846,97.9846,97.9846,374.32890063139,0
+VLU.US,D,20181001,000000,98.4778,98.5372,98.4778,98.5372,354.09490600267,0
+VLU.US,D,20181002,000000,98.2801,98.2801,98.2801,98.2801,209.42184440729,0
+VLU.US,D,20181003,000000,98.458,98.458,98.458,98.458,4154.039097277,0
+VLU.US,D,20181004,000000,97.9945,97.9945,97.4142,97.8442,3733.1720089995,0
+VLU.US,D,20181005,000000,97.3263,97.3263,97.3263,97.3263,399.62139391729,0
+VLU.US,D,20181008,000000,97.9124,97.9124,97.9124,97.9124,186.15275058426,0
+VLU.US,D,20181010,000000,97.2868,97.2868,97.2868,97.2868,723.36530797687,0
+VLU.US,D,20181011,000000,97.2868,97.2868,92.9347,92.9347,11790.348670158,0
+VLU.US,D,20181012,000000,93.8164,93.8164,92.7212,93.0454,5639.2143030253,0
+VLU.US,D,20181015,000000,94.0793,94.0793,93.5465,93.5465,1317.2330503299,0
+VLU.US,D,20181016,000000,93.4714,94.9036,93.4714,94.9036,2243.9500043255,0
+VLU.US,D,20181017,000000,95.4246,95.4246,95.3386,95.3386,798.23108810315,0
+VLU.US,D,20181022,000000,93.5377,93.6463,93.5377,93.6463,1243.3789699351,0
+VLU.US,D,20181023,000000,92.0659,92.1429,91.5281,92.1429,663.67502382214,0
+VLU.US,D,20181024,000000,93.4813,93.4813,91.8731,91.8731,280.24082560782,0
+VLU.US,D,20181025,000000,91.8929,91.8929,91.2524,91.2524,431.99578532325,0
+VLU.US,D,20181026,000000,90.6425,90.6425,89.2666,89.9961,12124.209581531,0
+VLU.US,D,20181030,000000,90.516,91.8474,90.516,91.8474,39839.723724226,0
+VLU.US,D,20181031,000000,92.2606,92.5531,92.2606,92.3357,968.19664298443,0
+VLU.US,D,20181101,000000,92.9891,92.9891,92.9891,92.9891,376.35230009426,0
+VLU.US,D,20181102,000000,93.4902,93.4902,92.5809,92.9159,1034.9688252592,0
+VLU.US,D,20181105,000000,93.0266,93.0266,93.0266,93.0266,523.04876115251,0
+VLU.US,D,20181106,000000,93.8362,94.1573,93.8362,94.0793,619.16023563895,0
+VLU.US,D,20181107,000000,96.0008,96.0008,96.0008,96.0008,450.2063804891,0
+VLU.US,D,20181108,000000,95.8654,95.8654,95.5965,95.5965,480.55737243219,0
+VLU.US,D,20181109,000000,94.9699,94.9699,94.8552,94.8552,663.67502382214,0
+VLU.US,D,20181112,000000,95.2526,95.2526,94.2681,94.2681,1158.3961924944,0
+VLU.US,D,20181113,000000,94.7702,94.8464,93.3034,93.3034,843.75757601778,0
+VLU.US,D,20181114,000000,94.1663,94.1663,93.0167,93.2283,673.7920211365,0
+VLU.US,D,20181115,000000,92.7568,94.0714,92.7568,94.0714,590.83264315873,0
+VLU.US,D,20181120,000000,91.5737,91.5737,91.0161,91.1921,1064.3081174709,0
+VLU.US,D,20181123,000000,90.6149,90.6149,90.6149,90.6149,207.39844494442,0
+VLU.US,D,20181126,000000,91.1357,91.1357,91.1259,91.1259,307.5567183566,0
+VLU.US,D,20181127,000000,91.4787,91.5737,91.4698,91.5737,591.84434289017,0
+VLU.US,D,20181128,000000,94.7613,94.7989,94.7613,94.7989,244.83133500756,0
+VLU.US,D,20181129,000000,93.855,93.855,93.4338,93.6563,1550.9356882917,0
+VLU.US,D,20181130,000000,93.5564,93.5564,93.5564,93.5564,205.37504548155,0
+VLU.US,D,20181203,000000,95.6925,95.6925,94.6279,94.6279,932.78715238417,0
+VLU.US,D,20181204,000000,94.5527,94.5527,92.7568,92.7568,1373.8882352903,0
+VLU.US,D,20181207,000000,90.4004,90.4004,89.3042,89.5217,36080.247522209,0
+VLU.US,D,20181210,000000,88.7002,89.1045,88.6172,89.1045,13754.057848875,0
+VLU.US,D,20181211,000000,89.824,89.824,88.9216,88.9216,113.31036992085,0
+VLU.US,D,20181212,000000,90.3361,90.3361,89.4198,89.4198,239.77283635038,0
+VLU.US,D,20181213,000000,92.1331,92.1331,89.0827,89.0827,978.31364029879,0
+VLU.US,D,20181214,000000,88.5173,88.72,88.0379,88.0379,554.41145282703,0
+VLU.US,D,20181217,000000,86.6918,86.6918,85.8278,85.9761,1486.1869054798,0
+VLU.US,D,20181218,000000,86.6196,86.6196,85.7528,86.0245,232.69093823032,0
+VLU.US,D,20181219,000000,84.9758,84.9758,84.9758,84.9758,394.56289526011,0
+VLU.US,D,20181220,000000,84.105,84.105,82.9159,83.084,2514.0738326189,0
+VLU.US,D,20181221,000000,83.5772,83.8717,81.6368,81.7011,751.69290045709,0
+VLU.US,D,20181224,000000,81.2682,81.4896,78.1338,79.8557,36434.342428212,0
+VLU.US,D,20181226,000000,81.794,83.5199,79.5958,83.5199,2184.2597201707,0
+VLU.US,D,20181227,000000,82.6392,83.8223,81.708,83.8223,1646.0354630467,0
+VLU.US,D,20181228,000000,84.5389,84.5389,84.0279,84.0279,1739.1118383388,0
+VLU.US,D,20181231,000000,84.529,84.6061,84.2819,84.3531,5589.6410161849,0
+VLU.US,D,20190102,000000,83.8549,85.3316,83.8549,84.6754,4299.7238586038,0
+VLU.US,D,20190103,000000,83.9953,84.3007,83.2678,83.2678,780.0204929373,0
+VLU.US,D,20190104,000000,85.5056,86.0067,85.5056,85.5056,937.84565104135,0
+VLU.US,D,20190107,000000,86.9735,86.9735,86.5949,86.5949,416.82028935171,0
+VLU.US,D,20190108,000000,86.9408,87.2778,86.9408,87.2778,328.80241271676,0
+VLU.US,D,20190109,000000,87.8038,87.8038,87.4399,87.4399,19309.301074191,0
+VLU.US,D,20190110,000000,88.1437,88.1437,88.0113,88.0113,950.99774755002,0
+VLU.US,D,20190111,000000,88.3266,88.6745,88.3266,88.6745,379.38739928857,0
+VLU.US,D,20190114,000000,88.1299,88.1299,88.1299,88.1299,55.64348522899,0
+VLU.US,D,20190115,000000,88.4353,88.4353,88.3701,88.3701,1534.7484925887,0
+VLU.US,D,20190116,000000,88.9879,89.0433,88.9118,88.9118,1111.8580048484,0
+VLU.US,D,20190117,000000,88.6014,89.8774,88.6014,89.8774,532.15405873544,0
+VLU.US,D,20190118,000000,90.1641,91.5459,90.1641,90.2669,1943.4751840889,0
+VLU.US,D,20190122,000000,89.6412,89.6412,88.7724,88.9394,21816.29300869,0
+VLU.US,D,20190123,000000,89.2874,89.2874,89.2874,89.2874,2.0233994628724,0
+VLU.US,D,20190124,000000,88.724,89.5483,88.724,89.5483,1275.753361341,0
+VLU.US,D,20190125,000000,90.1621,90.1621,90.1621,90.1621,113.31036992085,0
+VLU.US,D,20190128,000000,89.0067,90.3024,89.0067,89.9338,1997.095269855,0
+VLU.US,D,20190129,000000,90.0999,90.0999,89.6649,89.8428,26612.761435429,0
+VLU.US,D,20190130,000000,90.0721,90.6139,90.0721,90.6139,534.17745819831,0
+VLU.US,D,20190131,000000,88.0429,91.6586,88.0429,91.6586,21232.542263651,0
+VLU.US,D,20190201,000000,91.6833,91.6833,91.0497,91.3414,12821.270696491,0
+VLU.US,D,20190204,000000,94.0793,94.0793,91.4599,92.0659,1403.227527502,0
+VLU.US,D,20190205,000000,92.3792,92.9436,91.8652,92.0945,6720.7213159306,0
+VLU.US,D,20190206,000000,91.967,92.1509,91.967,92.0184,1618.7195702979,0
+VLU.US,D,20190207,000000,90.9934,91.1763,90.768,91.1763,1298.0107554326,0
+VLU.US,D,20190208,000000,90.9934,90.9934,90.8649,90.9618,28653.359793735,0
+VLU.US,D,20190211,000000,91.287,91.287,91.287,91.287,201.3282465558,0
+VLU.US,D,20190212,000000,92.0026,92.5245,92.0026,92.3703,2086.1248462214,0
+VLU.US,D,20190213,000000,92.6371,92.9159,92.6371,92.9159,558.45825175278,0
+VLU.US,D,20190214,000000,92.5709,92.5709,92.5709,92.5709,45.526487914628,0
+VLU.US,D,20190215,000000,93.5189,93.7047,93.5189,93.6197,769.90349562294,0
+VLU.US,D,20190219,000000,93.8728,94.2117,93.8728,94.0338,542.2710560498,0
+VLU.US,D,20190220,000000,94.1761,94.2019,94.1761,94.2019,881.19046608092,0
+VLU.US,D,20190221,000000,94.8364,94.8364,93.7333,93.7333,385.45759767719,0
+VLU.US,D,20190222,000000,94.0526,94.0526,94.0526,94.0526,88.017876634948,0
+VLU.US,D,20190225,000000,94.1761,94.1761,94.1761,94.1761,63.73708308048,0
+VLU.US,D,20190226,000000,93.9864,93.9864,93.9864,93.9864,147.70816078968,0
+VLU.US,D,20190227,000000,93.5653,93.8262,93.5653,93.8262,1122.9867018942,0
+VLU.US,D,20190228,000000,93.7146,93.7146,93.5752,93.5752,213.46864333304,0
+VLU.US,D,20190301,000000,94.0052,94.0052,94.0052,94.0052,61.713683617607,0
+VLU.US,D,20190304,000000,94.354,94.354,93.6039,93.6285,1217.0747769177,0
+VLU.US,D,20190305,000000,93.3785,93.6375,93.3785,93.4338,1295.9873559698,0
+VLU.US,D,20190306,000000,92.5343,92.5907,92.5343,92.5907,202.33994628724,0
+VLU.US,D,20190307,000000,91.8118,91.8118,91.8118,91.8118,15.175495971543,0
+VLU.US,D,20190308,000000,91.6379,91.6379,91.6379,91.6379,2.0233994628724,0
+VLU.US,D,20190311,000000,92.8496,92.8496,92.8496,92.8496,2.0233994628724,0
+VLU.US,D,20190312,000000,93.0454,93.08,93.0454,93.08,157.82515810405,0
+VLU.US,D,20190313,000000,93.94,93.94,93.7986,93.7986,199.30484709293,0
+VLU.US,D,20190314,000000,93.76,93.7887,93.7146,93.7146,503.82646625522,0
+VLU.US,D,20190315,000000,95.2229,95.2229,94.0052,94.0052,1000.5710343904,0
+VLU.US,D,20190318,000000,94.5053,94.5053,94.4954,94.4954,300.47482023655,0
+VLU.US,D,20190319,000000,94.9699,94.9699,94.2404,94.2404,707.1781122739,0
+VLU.US,D,20190320,000000,93.9102,93.9102,93.7333,93.7333,189.18784977857,0
+VLU.US,D,20190321,000000,94.5053,94.5913,94.4954,94.5913,841.73417655491,0
+VLU.US,D,20190322,000000,92.8496,92.8496,92.8496,92.8496,166.93045568697,0
+VLU.US,D,20190325,000000,93.165,93.1907,92.6549,92.6549,831.61717924055,0
+VLU.US,D,20190326,000000,93.4625,93.4625,92.9989,93.2184,1231.2385731578,0
+VLU.US,D,20190327,000000,93.0602,93.0602,93.0602,93.0602,22.257394091596,0
+VLU.US,D,20190328,000000,93.1818,93.331,93.1818,93.331,132.53266481814,0
+VLU.US,D,20190329,000000,93.7788,93.7788,93.7788,93.7788,2.0233994628724,0
+VLU.US,D,20190401,000000,94.6852,94.9986,94.4668,94.9986,501.80306679235,0
+VLU.US,D,20190402,000000,94.8848,94.8848,94.6655,94.6655,313.62691674522,0
+VLU.US,D,20190403,000000,94.875,94.875,94.875,94.875,42.49138872032,0
+VLU.US,D,20190404,000000,95.3099,95.3099,95.3099,95.3099,52.608386034682,0
+VLU.US,D,20190405,000000,95.8555,95.8555,95.7982,95.7982,1309.1394524784,0
+VLU.US,D,20190408,000000,95.3574,96.069,95.3574,95.9138,766.86839642863,0
+VLU.US,D,20190409,000000,95.387,95.387,95.0993,95.0993,619.16023563895,0
+VLU.US,D,20190410,000000,95.5965,95.5965,95.5965,95.5965,146.69646105825,0
+VLU.US,D,20190411,000000,95.6825,95.7695,95.5194,95.7695,1052.1677206936,0
+VLU.US,D,20190412,000000,96.8983,97.2581,96.2617,96.2617,974.26684137305,0
+VLU.US,D,20190415,000000,96.2815,96.2815,96.2223,96.2223,758.77479857714,0
+VLU.US,D,20190416,000000,96.3764,96.3764,96.3764,96.3764,51.596686303246,0
+VLU.US,D,20190417,000000,96.2815,96.2815,96.2815,96.2815,110.27527072654,0
+VLU.US,D,20190418,000000,96.3398,96.3398,96.3398,96.3398,154.79005890974,0
+VLU.US,D,20190422,000000,96.3013,96.3013,96.1471,96.1471,1212.0162782606,0
+VLU.US,D,20190423,000000,96.8489,97.0921,96.8489,96.9656,468.41697565496,0
+VLU.US,D,20190424,000000,96.7619,96.7619,96.7619,96.7619,43.503088451756,0
+VLU.US,D,20190425,000000,96.405,96.405,96.405,96.405,78.912579052023,0
+VLU.US,D,20190426,000000,96.7906,96.7906,96.7906,96.7906,102.18167287506,0
+VLU.US,D,20190429,000000,97.0436,97.3065,97.0436,97.2185,1061.2730182766,0
+VLU.US,D,20190430,000000,97.2868,97.2868,97.2868,97.2868,49.573286840373,0
+VLU.US,D,20190501,000000,96.9368,96.9368,96.5869,96.5869,310.59181755091,0
+VLU.US,D,20190502,000000,96.6453,96.6453,96.1273,96.3201,664.68672355358,0
+VLU.US,D,20190503,000000,97.3945,97.3945,97.3945,97.3945,21.24569436016,0
+VLU.US,D,20190506,000000,96.5207,96.927,96.415,96.927,511.92006410671,0
+VLU.US,D,20190507,000000,95.98,95.98,95.3958,95.3958,1697.6321493499,0
+VLU.US,D,20190508,000000,94.7337,95.4621,94.7337,95.2911,839.71077709204,0
+VLU.US,D,20190509,000000,94.9136,94.9136,94.9136,94.9136,171.98895434415,0
+VLU.US,D,20190510,000000,95.1665,95.1665,95.1665,95.1665,78.912579052023,0
+VLU.US,D,20190513,000000,93.341,93.341,92.8694,92.907,7704.0934548866,0
+VLU.US,D,20190514,000000,93.7689,93.7689,93.7689,93.7689,421.87878800889,0
+VLU.US,D,20190515,000000,94.0052,94.0052,94.0052,94.0052,52.608386034682,0
+VLU.US,D,20190516,000000,94.6012,94.6012,94.6012,94.6012,18.210595165851,0
+VLU.US,D,20190517,000000,94.3066,94.3066,94.1179,94.1179,677.83882006225,0
+VLU.US,D,20190520,000000,93.5189,93.5189,93.5189,93.5189,97.123174217874,0
+VLU.US,D,20190521,000000,94.6852,94.6852,94.534,94.534,213.46864333304,0
+VLU.US,D,20190522,000000,93.9864,93.9864,93.9864,93.9864,18.210595165851,0
+VLU.US,D,20190523,000000,92.5987,92.5987,92.5987,92.5987,1.0116997314362,0
+VLU.US,D,20190524,000000,92.8596,92.9703,92.8596,92.9703,140.62626266963,0
+VLU.US,D,20190528,000000,92.482,92.482,92.0313,92.0313,322.73221432814,0
+VLU.US,D,20190529,000000,91.4382,91.4382,91.4382,91.4382,155.80175864117,0
+VLU.US,D,20190530,000000,91.2474,91.2474,91.2474,91.2474,6.0701983886171,0
+VLU.US,D,20190531,000000,90.4132,90.4132,89.9417,89.9417,769.90349562294,0
+VLU.US,D,20190603,000000,90.5239,90.5239,90.43,90.43,151.75495971543,0
+VLU.US,D,20190604,000000,92.0945,92.39,92.0945,92.39,2590.9630122081,0
+VLU.US,D,20190605,000000,92.399,92.6085,92.399,92.6085,895.35426232103,0
+VLU.US,D,20190606,000000,93.1551,93.3034,93.1551,93.3034,117.3571688466,0
+VLU.US,D,20190607,000000,93.9202,93.9202,93.9202,93.9202,15.175495971543,0
+VLU.US,D,20190610,000000,95.0618,95.0618,95.0618,95.0618,51.596686303246,0
+VLU.US,D,20190611,000000,95.6351,95.6351,94.875,95.0124,532.15405873544,0
+VLU.US,D,20190612,000000,94.1377,94.1377,94.1377,94.1377,56.655184960427,0
+VLU.US,D,20190613,000000,94.9521,94.9521,94.5913,94.6357,1574.2047821147,0
+VLU.US,D,20190614,000000,94.4381,94.6951,94.1663,94.6457,6918.0027635607,0
+VLU.US,D,20190617,000000,94.534,94.705,94.4114,94.705,2814.5486528555,0
+VLU.US,D,20190618,000000,95.7122,95.7122,95.4424,95.4424,189.18784977857,0
+VLU.US,D,20190619,000000,95.6252,95.6252,95.2713,95.5293,10399.261539433,0
+VLU.US,D,20190620,000000,96.1373,96.3201,96.0591,96.3201,920.64675560693,0
+VLU.US,D,20190621,000000,95.6727,96.3863,95.6727,96.1935,1453.8125140738,0
+VLU.US,D,20190624,000000,96.3013,96.3013,95.7883,95.7883,1046.097522305,0
+VLU.US,D,20190625,000000,95.4058,95.5106,95.3958,95.5106,926.71695399555,0
+VLU.US,D,20190626,000000,95.5965,95.5965,95.2041,95.5293,889.28406393241,0
+VLU.US,D,20190627,000000,95.7695,95.7695,95.7695,95.7695,358.14170492841,0
+VLU.US,D,20190628,000000,96.4644,96.5306,96.4644,96.5306,254.94833232192,0
+VLU.US,D,20190701,000000,98.2307,98.2307,97.2185,97.2185,857.92137225789,0
+VLU.US,D,20190702,000000,96.9368,97.1217,96.9368,97.1217,283.27592480213,0
+VLU.US,D,20190703,000000,97.8442,97.8442,97.8442,97.8442,73.854080394842,0
+VLU.US,D,20190705,000000,97.0634,97.8442,97.0634,97.7464,2620.3023044197,0
+VLU.US,D,20190708,000000,97.6001,97.6001,97.2483,97.2483,621.18363510182,0
+VLU.US,D,20190709,000000,96.9656,97.2581,96.9656,97.2581,568.57524906714,0
+VLU.US,D,20190710,000000,97.6387,97.9846,97.6387,97.7267,9490.7551806029,0
+VLU.US,D,20190711,000000,97.6485,97.7464,97.6485,97.7464,115.33376938373,0
+VLU.US,D,20190712,000000,98.3691,98.4284,98.3691,98.4284,638.38253053623,0
+VLU.US,D,20190715,000000,98.3286,98.4482,98.3286,98.4482,9638.4633413926,0
+VLU.US,D,20190716,000000,98.2999,98.5964,98.1319,98.1615,1493.2688035998,0
+VLU.US,D,20190717,000000,97.3748,97.3748,97.3748,97.3748,53.620085766118,0
+VLU.US,D,20190718,000000,97.6387,97.6387,96.8884,97.6387,239.77283635038,0
+VLU.US,D,20190719,000000,97.3846,97.3846,97.3846,97.3846,7.0818981200533,0
+VLU.US,D,20190722,000000,97.2769,97.2769,97.2769,97.2769,4.0467989257448,0
+VLU.US,D,20190723,000000,97.5012,98.1032,97.5012,98.1032,187.16445031569,0
+VLU.US,D,20190724,000000,98.8436,98.8436,98.8436,98.8436,2.0233994628724,0
+VLU.US,D,20190725,000000,98.2307,98.2307,98.2307,98.2307,146.69646105825,0
+VLU.US,D,20190726,000000,98.8436,98.9622,98.8436,98.9622,112.29867018942,0
+VLU.US,D,20190729,000000,98.6063,98.7151,98.4383,98.7151,550.36465390129,0
+VLU.US,D,20190730,000000,98.5767,98.5767,98.5767,98.5767,28.327592480213,0
+VLU.US,D,20190731,000000,97.6287,97.8739,97.6287,97.8442,482.58077189506,0
+VLU.US,D,20190801,000000,96.3398,96.3398,96.3398,96.3398,3.0350991943086,0
+VLU.US,D,20190802,000000,95.2713,95.6539,95.2713,95.6539,491.68606947799,0
+VLU.US,D,20190805,000000,94.7237,94.7237,92.9762,92.9762,1031.9337260649,0
+VLU.US,D,20190806,000000,93.8728,93.8728,93.8728,93.8728,12.140396777234,0
+VLU.US,D,20190807,000000,93.8728,93.8728,93.8728,93.8728,4.0467989257448,0
+VLU.US,D,20190808,000000,94.4954,95.5965,94.4954,95.5965,1065.3198172023,0
+VLU.US,D,20190809,000000,94.8266,95.1665,94.7801,94.7801,1189.758884169,0
+VLU.US,D,20190812,000000,93.4438,93.4438,93.4438,93.4438,25.292493285905,0
+VLU.US,D,20190813,000000,94.9422,94.9422,94.7435,94.7435,554.41145282703,0
+VLU.US,D,20190814,000000,92.818,92.8398,91.9196,91.9196,965.16154379012,0
+VLU.US,D,20190815,000000,91.5123,91.9591,91.5123,91.9186,296.4280213108,0
+VLU.US,D,20190816,000000,93.1818,93.416,93.1077,93.416,380.39909902001,0
+VLU.US,D,20190819,000000,94.6753,94.6753,94.6753,94.6753,163.89535649266,0
+VLU.US,D,20190820,000000,93.7511,93.7511,93.7511,93.7511,37.432890063139,0
+VLU.US,D,20190821,000000,94.5715,94.5715,94.362,94.362,224.59734037883,0
+VLU.US,D,20190822,000000,94.6101,94.6101,94.6101,94.6101,33.386091137394,0
+VLU.US,D,20190823,000000,92.7489,92.7489,91.6972,91.6972,332.84921164251,0
+VLU.US,D,20190826,000000,92.7578,92.7578,92.7578,92.7578,2.0233994628724,0
+VLU.US,D,20190827,000000,92.4849,92.4849,92.2714,92.2714,619.16023563895,0
+VLU.US,D,20190828,000000,92.7212,92.9554,92.7212,92.9554,129.49756562383,0
+VLU.US,D,20190829,000000,94.2019,94.3718,94.1851,94.3442,887.26066446954,0
+VLU.US,D,20190830,000000,94.4954,94.5913,94.4954,94.5913,359.15340465985,0
+VLU.US,D,20190903,000000,93.8924,93.8924,93.8924,93.8924,1.0116997314362,0
+VLU.US,D,20190904,000000,94.8266,94.8464,94.8266,94.8464,215.49204279591,0
+VLU.US,D,20190905,000000,96.3764,96.3764,96.3764,96.3764,109.26357099511,0
+VLU.US,D,20190906,000000,96.5306,96.5306,96.5306,96.5306,189.18784977857,0
+VLU.US,D,20190909,000000,97.5606,97.5606,97.5606,97.5606,213.46864333304,0
+VLU.US,D,20190910,000000,98.0933,98.0933,98.0933,98.0933,8.0935978514895,0
+VLU.US,D,20190911,000000,98.5866,99.0512,98.5866,99.0512,110.27527072654,0
+VLU.US,D,20190912,000000,99.2191,99.2191,99.2191,99.2191,131.5209650867,0
+VLU.US,D,20190913,000000,99.3477,99.3477,99.3477,99.3477,55.64348522899,0
+VLU.US,D,20190916,000000,99.0412,99.0412,99.0412,99.0412,111.28697045798,0
+VLU.US,D,20190917,000000,98.6854,98.972,98.6854,98.972,120.39226804091,0
+VLU.US,D,20190918,000000,98.6162,98.7645,98.6162,98.7645,358.14170492841,0
+VLU.US,D,20190919,000000,99.0808,99.0808,98.7843,98.7843,226.62073984171,0
+VLU.US,D,20190920,000000,98.547,98.547,98.547,98.547,10.116997314362,0
+VLU.US,D,20190923,000000,98.5866,98.6162,98.5866,98.6162,214.48034306447,0
+VLU.US,D,20190924,000000,98.0933,98.0933,97.6485,97.8541,6649.9023347301,0
+VLU.US,D,20190925,000000,98.4976,98.4976,98.4976,98.4976,85.994477172076,0
+VLU.US,D,20190926,000000,98.122,98.1911,98.0538,98.0538,4121.664705871,0
+VLU.US,D,20190927,000000,97.7761,97.7761,97.7761,97.7761,204.36334575011,0
+VLU.US,D,20190930,000000,98.3691,98.3988,98.2307,98.2307,2030.4813609924,0
+VLU.US,D,20191001,000000,98.547,98.547,96.7333,96.7333,1648.0588625096,0
+VLU.US,D,20191002,000000,95.5491,95.5491,94.9224,94.9224,109.26357099511,0
+VLU.US,D,20191003,000000,95.1765,95.3188,95.1765,95.3188,266.07702936772,0
+VLU.US,D,20191004,000000,95.6727,96.6749,95.6727,96.6749,300.47482023655,0
+VLU.US,D,20191007,000000,96.6551,96.6551,96.3863,96.3863,117.3571688466,0
+VLU.US,D,20191008,000000,94.9986,95.5194,94.7613,94.7613,358.14170492841,0
+VLU.US,D,20191009,000000,95.3958,95.5679,95.3958,95.5679,211.44524387016,0
+VLU.US,D,20191010,000000,96.3013,96.3013,96.3013,96.3013,173.00065407559,0
+VLU.US,D,20191011,000000,97.6673,98.0044,97.6673,97.7563,845.78097548065,0
+VLU.US,D,20191014,000000,97.5606,97.5606,97.4242,97.4242,194.24634843575,0
+VLU.US,D,20191015,000000,98.4284,98.4284,98.4284,98.4284,2.0233994628724,0
+VLU.US,D,20191016,000000,98.3691,98.4878,98.2901,98.2901,12437.836498277,0
+VLU.US,D,20191017,000000,98.7941,98.9226,98.458,98.636,1320.2681495242,0
+VLU.US,D,20191018,000000,98.6755,98.6755,98.5964,98.5964,142.6496621325,0
+VLU.US,D,20191021,000000,99.2489,99.318,99.2489,99.318,622.19533483326,0
+VLU.US,D,20191022,000000,99.4766,99.8415,99.3081,99.3081,3899.0907649551,0
+VLU.US,D,20191023,000000,99.6546,99.6546,99.6546,99.6546,314.63861647665,0
+VLU.US,D,20191024,000000,99.4666,99.4666,99.4268,99.4268,235.72603742463,0
+VLU.US,D,20191025,000000,100.237,100.237,100.129,100.168,16578.723499044,0
+VLU.US,D,20191028,000000,100.623,100.741,100.623,100.662,2678.980888843,0
+VLU.US,D,20191029,000000,100.731,100.9,100.712,100.712,4839.9715151907,0
+VLU.US,D,20191030,000000,100.375,100.623,100.267,100.603,13013.493645464,0
+VLU.US,D,20191031,000000,100.059,100.237,99.7033,100.237,7357.080447004,0
+VLU.US,D,20191101,000000,101.542,102.164,101.404,102.076,5344.8096811774,0
+VLU.US,D,20191104,000000,102.422,102.422,102.372,102.372,240.78453608181,0
+VLU.US,D,20191105,000000,102.698,102.807,102.57,102.57,707.1781122739,0
+VLU.US,D,20191106,000000,103.015,103.015,102.422,102.481,2811.5135536612,0
+VLU.US,D,20191107,000000,103.588,103.657,102.946,102.946,2944.0462184793,0
+VLU.US,D,20191108,000000,102.896,103.173,102.788,103.173,2070.9493502499,0
+VLU.US,D,20191111,000000,102.866,103.005,102.738,102.916,871.07346876656,0
+VLU.US,D,20191112,000000,103.42,103.42,102.985,102.985,586.78584423299,0
+VLU.US,D,20191113,000000,102.738,102.827,102.718,102.827,380.39909902001,0
+VLU.US,D,20191114,000000,102.778,102.936,102.778,102.856,867.02666984081,0
+VLU.US,D,20191115,000000,103.746,103.746,103.746,103.746,129.49756562383,0
+VLU.US,D,20191118,000000,103.45,103.519,103.45,103.519,900.41276097821,0
+VLU.US,D,20191119,000000,103.084,103.282,103.084,103.282,151.75495971543,0
+VLU.US,D,20191120,000000,102.995,103.094,102.768,102.768,340.942809494,0
+VLU.US,D,20191121,000000,102.412,102.728,102.412,102.728,357.13000519697,0
+VLU.US,D,20191122,000000,102.946,103.104,102.946,103.104,544.29445551267,0
+VLU.US,D,20191125,000000,103.697,103.845,103.568,103.845,346.00130815118,0
+VLU.US,D,20191126,000000,103.815,103.815,103.815,103.815,94.088075023566,0
+VLU.US,D,20191127,000000,103.934,104.231,103.934,104.231,285.29932426501,0
+VLU.US,D,20191129,000000,103.786,103.786,103.786,103.786,61.713683617607,0
+VLU.US,D,20191202,000000,103.193,103.766,103.084,103.084,4927.9893918257,0
+VLU.US,D,20191203,000000,102.116,102.116,102.116,102.116,213.46864333304,0
+VLU.US,D,20191204,000000,102.788,102.926,102.788,102.926,613.09003725033,0
+VLU.US,D,20191205,000000,102.678,103.272,102.678,103.064,4705.4154509097,0
+VLU.US,D,20191206,000000,104.201,104.251,104.181,104.181,447.1712812948,0
+VLU.US,D,20191209,000000,104.191,104.27,103.944,103.944,1368.8297366332,0
+VLU.US,D,20191210,000000,103.875,103.875,103.756,103.756,379.38739928857,0
+VLU.US,D,20191211,000000,104.191,104.191,103.815,103.944,708.18981200533,0
+VLU.US,D,20191212,000000,104.003,105.357,104.003,105.219,715.27171012539,0
+VLU.US,D,20191213,000000,104.873,105.001,104.873,105.001,237.7494368875,0
+VLU.US,D,20191216,000000,106.059,106.059,105.634,105.634,1279.8001602668,0
+VLU.US,D,20191217,000000,105.763,105.763,105.763,105.763,2.0233994628724,0
+VLU.US,D,20191218,000000,105.743,105.743,105.743,105.743,69.807281469097,0
+VLU.US,D,20191219,000000,106.168,106.168,105.634,105.634,360.16510439128,0
+VLU.US,D,20191220,000000,106.514,106.534,106.504,106.504,336.89601056825,0
+VLU.US,D,20191223,000000,106.544,106.544,106.208,106.386,1042.0507233793,0
+VLU.US,D,20191224,000000,106.464,106.464,106.464,106.464,32.374391405958,0
+VLU.US,D,20191226,000000,106.751,106.83,106.751,106.83,399.62139391729,0
+VLU.US,D,20191227,000000,106.732,106.732,106.732,106.732,24.280793554469,0
+VLU.US,D,20191230,000000,106.425,106.435,106.237,106.237,466.39357619208,0
+VLU.US,D,20191231,000000,106.227,106.444,106.227,106.444,454.25317941485,0
+VLU.US,D,20200102,000000,106.484,107.176,106.484,107.176,737.52910421698,0
+VLU.US,D,20200103,000000,107.176,107.176,106.494,106.652,9479.6264835571,0
+VLU.US,D,20200106,000000,106.425,106.494,106.366,106.386,817.45338300044,0
+VLU.US,D,20200107,000000,106.128,106.296,106.128,106.267,330.82581217963,0
+VLU.US,D,20200108,000000,106.128,106.732,106.128,106.544,1673.3513557955,0
+VLU.US,D,20200109,000000,107.028,107.048,107.028,107.048,179.07085246421,0
+VLU.US,D,20200110,000000,106.929,106.929,106.692,106.692,184.12935112139,0
+VLU.US,D,20200113,000000,107.146,107.206,107.146,107.186,1363.771237976,0
+VLU.US,D,20200114,000000,107.334,107.334,107.334,107.334,52.608386034682,0
+VLU.US,D,20200115,000000,107.572,107.572,107.166,107.166,328.80241271676,0
+VLU.US,D,20200116,000000,108.046,108.214,108.046,108.214,617.13683617607,0
+VLU.US,D,20200117,000000,108.333,108.451,108.333,108.451,397.59799445442,0
+VLU.US,D,20200121,000000,108.046,108.046,107.838,107.838,265.06532963628,0
+VLU.US,D,20200122,000000,108.046,108.115,107.878,107.957,1849.3871090654,0
+VLU.US,D,20200123,000000,107.947,107.957,107.236,107.957,8194.7678246331,0
+VLU.US,D,20200124,000000,108.619,108.619,106.622,106.622,12144.44357616,0
+VLU.US,D,20200127,000000,105.249,105.249,105.011,105.011,11831.828359146,0
+VLU.US,D,20200128,000000,106.386,106.386,106.059,106.079,467.40527592352,0
+VLU.US,D,20200129,000000,106.198,106.612,105.605,105.605,890.29576366385,0
+VLU.US,D,20200130,000000,104.645,105.852,104.645,105.852,208.41014467585,0
+VLU.US,D,20200131,000000,105.269,105.269,103.687,103.786,3014.8651996798,0
+VLU.US,D,20200203,000000,104.735,104.735,104.261,104.261,26054.303183677,0
+VLU.US,D,20200204,000000,105.802,105.802,105.624,105.624,117.3571688466,0
+VLU.US,D,20200205,000000,106.732,107.65,106.732,107.65,24766.409425558,0
+VLU.US,D,20200206,000000,107.592,107.592,107.572,107.572,156.81345837261,0
+VLU.US,D,20200207,000000,107.068,107.068,106.83,106.87,739.55250367985,0
+VLU.US,D,20200210,000000,107.265,107.265,107.265,107.265,107.24017153224,0
+VLU.US,D,20200211,000000,108.283,108.283,107.818,107.818,419.85538854602,0
+VLU.US,D,20200212,000000,108.55,108.56,108.55,108.56,110.27527072654,0
+VLU.US,D,20200213,000000,108.491,108.491,108.333,108.333,367.24700251134,0
+VLU.US,D,20200214,000000,108.194,108.194,108.155,108.155,109.26357099511,0
+VLU.US,D,20200218,000000,107.621,107.967,107.621,107.69,372.30550116852,0
+VLU.US,D,20200219,000000,107.611,108.234,107.611,108.234,1987.9899722721,0
+VLU.US,D,20200220,000000,108.076,108.135,108.076,108.135,174.01235380702,0
+VLU.US,D,20200221,000000,107.156,107.156,107.156,107.156,35.409490600267,0
+VLU.US,D,20200224,000000,104.339,104.339,103.697,103.697,158.83685783548,0
+VLU.US,D,20200225,000000,100.178,100.178,100.178,100.178,357.13000519697,0
+VLU.US,D,20200226,000000,100.277,100.277,98.8732,99.15,27933.029584953,0
+VLU.US,D,20200227,000000,96.4446,97.3065,95.1093,95.1093,2722.4839772948,0
+VLU.US,D,20200228,000000,90.9479,93.8164,90.2788,92.9762,16268.131681494,0
+VLU.US,D,20200302,000000,96.3013,97.6871,96.3013,97.6871,1078.471913711,0
+VLU.US,D,20200303,000000,98.3988,99.15,95.0519,95.0993,12148.490375086,0
+VLU.US,D,20200304,000000,96.6255,98.6953,96.3764,98.6953,3283.9773282419,0
+VLU.US,D,20200305,000000,95.2615,95.2615,95.0717,95.0717,117.3571688466,0
+VLU.US,D,20200306,000000,92.0589,93.505,91.4115,93.505,3068.485285446,0
+VLU.US,D,20200309,000000,90.2511,90.2511,85.1538,86.0255,16701.139166549,0
+VLU.US,D,20200310,000000,90.5337,90.5337,85.7834,89.3813,4713.5090487612,0
+VLU.US,D,20200311,000000,87.779,87.779,84.9619,84.9619,1160.4195919573,0
+VLU.US,D,20200312,000000,76.8073,80.8897,76.5168,76.5168,5381.2308715091,0
+VLU.US,D,20200313,000000,80.9015,82.4365,77.0338,82.4365,6431.3751927398,0
+VLU.US,D,20200316,000000,77.1543,77.8423,73.4467,73.4467,19155.522715013,0
+VLU.US,D,20200317,000000,75.4068,77.6456,72.8833,76.8963,18696.211036941,0
+VLU.US,D,20200318,000000,73.5426,73.5426,70.6465,71.5114,1206.9577796034,0
+VLU.US,D,20200319,000000,72.7143,74.4183,71.1812,73.416,6251.2926405442,0
+VLU.US,D,20200320,000000,75.1033,75.1033,71.0873,71.0873,2465.51224551,0
+VLU.US,D,20200323,000000,69.2834,69.2834,67.4498,67.9747,2258.1138005656,0
+VLU.US,D,20200324,000000,70.7215,73.9706,70.7215,73.9706,1927.2879883859,0
+VLU.US,D,20200325,000000,74.6684,78.0172,73.1215,75.2209,5640.2260027567,0
+VLU.US,D,20200326,000000,76.3675,79.1539,76.3577,79.1539,3731.1486095367,0
+VLU.US,D,20200327,000000,77.3727,79.5473,77.2631,77.2631,6052.9994931827,0
+VLU.US,D,20200330,000000,78.6805,79.4574,78.6805,79.4564,540.24765658692,0
+VLU.US,D,20200331,000000,79.4129,79.4208,77.865,78.0982,644.45272892485,0
+VLU.US,D,20200401,000000,75.0588,75.0588,74.2711,74.36,1181.6652863175,0
+VLU.US,D,20200402,000000,74.7543,75.8061,74.7149,75.8061,3260.7082344188,0
+VLU.US,D,20200403,000000,77.9787,77.9787,74.2049,74.9491,2575.7875162365,0
+VLU.US,D,20200406,000000,79.2221,80.0386,78.4462,80.0336,6027.7069998968,0
+VLU.US,D,20200407,000000,82.3723,82.3723,80.5012,80.5012,7068.7460235446,0
+VLU.US,D,20200408,000000,80.4923,83.4527,80.4923,83.1502,4482.8415099938,0
+VLU.US,D,20200409,000000,85.0094,86.2608,84.5824,85.2733,2465.51224551,0
+VLU.US,D,20200413,000000,84.612,84.612,83.2727,83.7877,1360.7361387817,0
+VLU.US,D,20200414,000000,84.8384,85.8071,84.7623,85.6894,5456.0966516354,0
+VLU.US,D,20200415,000000,83.0355,83.2362,82.993,83.08,1071.3900155909,0
+VLU.US,D,20200416,000000,83.3499,83.3499,82.1232,83.1136,809.35978514895,0
+VLU.US,D,20200417,000000,84.8008,85.8624,84.7238,85.8624,3313.3166204535,0
+VLU.US,D,20200420,000000,84.2968,84.7248,83.7096,84.1634,6470.8314822659,0
+VLU.US,D,20200421,000000,82.5037,82.7024,81.2613,81.4896,2589.9513124766,0
+VLU.US,D,20200422,000000,81.9937,83.1946,81.9937,83.1946,24996.065264594,0
+VLU.US,D,20200423,000000,83.6226,84.9709,83.4912,83.4912,3668.4232261876,0
+VLU.US,D,20200424,000000,84.2414,84.791,83.6038,84.612,1739.1118383388,0
+VLU.US,D,20200427,000000,85.7784,87.5981,85.7784,87.2096,3370.9835051454,0
+VLU.US,D,20200428,000000,88.9641,88.9641,87.7514,88.0449,2122.5460365531,0
+VLU.US,D,20200429,000000,89.7124,91.3078,89.7124,91.0705,1285.8703586554,0
+VLU.US,D,20200430,000000,89.4949,89.6946,88.9187,89.1381,3175.7254569782,0
+VLU.US,D,20200501,000000,86.5009,86.9635,85.5303,85.9573,7991.4161786145,0
+VLU.US,D,20200504,000000,85.209,85.7488,84.7426,85.7488,9099.2273845371,0
+VLU.US,D,20200505,000000,87.5902,87.5981,86.2212,86.2212,4558.7189898515,0
+VLU.US,D,20200506,000000,86.157,86.157,84.9413,84.9413,653.55802650778,0
+VLU.US,D,20200507,000000,86.7016,86.7016,86.2696,86.2696,2627.3842025398,0
+VLU.US,D,20200508,000000,87.7118,88.4611,87.7118,88.4611,378.37569955713,0
+VLU.US,D,20200511,000000,87.35,88.3,87.35,87.8818,1180.653586586,0
+VLU.US,D,20200512,000000,87.4173,87.4173,85.645,85.645,539.23595685549,0
+VLU.US,D,20200513,000000,84.4787,84.4787,82.8931,82.8931,3606.70954257,0
+VLU.US,D,20200514,000000,81.3571,84.0496,81.3473,84.0496,931.77545265273,0
+VLU.US,D,20200515,000000,84.0141,84.2503,83.9567,84.1682,576.66884691863,0
+VLU.US,D,20200518,000000,85.644,88.5935,85.644,88.5935,1442.683817028,0
+VLU.US,D,20200519,000000,88.6231,88.8307,87.6169,87.6169,1490.2337044055,0
+VLU.US,D,20200520,000000,87.8354,89.144,87.8354,89.0887,543.28275578123,0
+VLU.US,D,20200521,000000,88.6133,88.8149,88.6033,88.8149,368.25870224277,0
+VLU.US,D,20200522,000000,88.2426,88.6914,88.2337,88.6914,393.55119552868,0
+VLU.US,D,20200526,000000,91.7674,91.7674,91.7674,91.7674,228.64413930458,0
+VLU.US,D,20200527,000000,93.6425,94.0141,92.2171,94.0141,10137.231308991,0
+VLU.US,D,20200528,000000,93.6602,94.1257,92.8942,92.8942,7183.0680931969,0
+VLU.US,D,20200529,000000,92.2062,92.5838,91.29,92.5838,1015.7465303619,0
+VLU.US,D,20200601,000000,92.5977,93.4506,92.5977,93.4506,1250.4608680551,0
+VLU.US,D,20200602,000000,94.362,94.9521,94.1693,94.9521,5211.2653166278,0
+VLU.US,D,20200603,000000,96.3764,100.722,95.8071,99.4567,8100.6797496096,0
+VLU.US,D,20200604,000000,97.955,99.9509,97.0337,97.9648,12511.690578671,0
+VLU.US,D,20200605,000000,101.196,102.284,101.196,101.354,794.18428917741,0
+VLU.US,D,20200608,000000,103.173,103.825,102.412,103.825,15373.789118904,0
+VLU.US,D,20200609,000000,102.362,102.362,101.028,101.918,9730.5280169533,0
+VLU.US,D,20200610,000000,101.117,101.117,98.8831,98.8831,8366.7567789773,0
+VLU.US,D,20200611,000000,95.0223,95.0321,91.8118,91.8118,1924.2528891916,0
+VLU.US,D,20200612,000000,94.6753,95.2526,92.1093,93.7067,5127.2942389186,0
+VLU.US,D,20200615,000000,91.459,95.042,91.4392,94.4895,11364.423083223,0
+VLU.US,D,20200616,000000,97.0921,97.6575,95.5194,96.2321,4892.5799012254,0
+VLU.US,D,20200617,000000,96.3398,96.3398,94.6555,95.2713,8077.4106557865,0
+VLU.US,D,20200618,000000,94.8266,95.558,94.8266,95.1665,980.33703976167,0
+VLU.US,D,20200619,000000,96.3764,96.3764,94.0684,94.5083,1801.8372216879,0
+VLU.US,D,20200622,000000,94.1159,94.4737,92.9663,94.4232,1870.6328034255,0
+VLU.US,D,20200623,000000,94.8127,94.8958,94.8127,94.8958,332.84921164251,0
+VLU.US,D,20200624,000000,94.3363,94.3363,91.1941,91.6063,1065.3198172023,0
+VLU.US,D,20200625,000000,90.9835,92.7429,90.9835,92.7429,1425.4849215936,0
+VLU.US,D,20200626,000000,92.0333,92.0333,90.1453,90.1453,1192.7939833633,0
+VLU.US,D,20200629,000000,91.2504,91.803,91.2504,91.803,762.82159750289,0
+VLU.US,D,20200630,000000,92.1271,93.3608,92.1271,93.3608,2029.469661261,0
+VLU.US,D,20200701,000000,94.2878,94.2878,92.6639,92.6925,8165.4285324215,0
+VLU.US,D,20200702,000000,93.9636,93.9636,93.2747,93.2747,201.3282465558,0
+VLU.US,D,20200706,000000,95.6539,95.6539,94.0961,94.4262,1897.9486961743,0
+VLU.US,D,20200707,000000,94.2117,94.4035,93.1897,93.2609,9807.4171965424,0
+VLU.US,D,20200708,000000,93.5623,93.5623,92.4296,93.2095,1417.3913237421,0
+VLU.US,D,20200709,000000,92.7597,92.7597,91.2652,91.4501,2101.300342193,0
+VLU.US,D,20200710,000000,92.2636,93.5179,92.2636,93.5179,534.17745819831,0
+VLU.US,D,20200713,000000,95.0124,95.0124,93.2283,93.2283,2436.1729532983,0
+VLU.US,D,20200714,000000,93.418,94.8127,92.8744,94.5409,3283.9773282419,0
+VLU.US,D,20200715,000000,95.9524,96.6156,95.7319,96.4545,4502.063804891,0
+VLU.US,D,20200716,000000,96.5405,96.5405,96.0008,96.3478,833.64057870342,0
+VLU.US,D,20200717,000000,96.1373,96.1373,96.1373,96.1373,28.327592480213,0
+VLU.US,D,20200720,000000,96.4911,96.4911,95.4286,95.7023,642.42932946198,0
+VLU.US,D,20200721,000000,96.8786,97.6001,96.6354,97.0238,1710.7842458586,0
+VLU.US,D,20200722,000000,96.5771,97.2868,96.33,97.2868,12546.08836954,0
+VLU.US,D,20200723,000000,97.0733,97.4242,96.6947,97.1316,2278.3477951943,0
+VLU.US,D,20200724,000000,97.1801,97.1801,96.0888,96.3112,1549.9239885602,0
+VLU.US,D,20200727,000000,96.1175,96.6651,96.1175,96.6651,137.59116347532,0
+VLU.US,D,20200728,000000,96.4348,96.5672,96.1837,96.1837,604.99643939884,0
+VLU.US,D,20200729,000000,97.4044,97.5309,97.4044,97.5309,562.50505067852,0
+VLU.US,D,20200730,000000,96.9458,96.9458,96.2519,96.2519,706.16641254246,0
+VLU.US,D,20200731,000000,97.7069,97.7069,96.3013,96.3013,5469.248748144,0
+VLU.US,D,20200803,000000,96.6156,96.9656,96.6156,96.9656,401.64479338017,0
+VLU.US,D,20200804,000000,97.1415,97.3164,97.1415,97.3164,836.67567789773,0
+VLU.US,D,20200805,000000,97.8442,98.4778,97.8442,98.4778,2010.2473663637,0
+VLU.US,D,20200806,000000,98.2505,98.5569,98.2505,98.3385,1342.5255436158,0
+VLU.US,D,20200807,000000,98.3385,99.575,98.3385,99.575,950.99774755002,0
+VLU.US,D,20200810,000000,100.583,100.86,100.257,100.86,888.27236420097,0
+VLU.US,D,20200811,000000,101.986,101.986,100.771,100.771,785.07899159448,0
+VLU.US,D,20200812,000000,102.076,102.076,101.196,101.502,1609.614272715,0
+VLU.US,D,20200813,000000,101.058,101.068,100.781,100.781,278.21742614495,0
+VLU.US,D,20200814,000000,101.107,101.107,101.107,101.107,74.865780126278,0
+VLU.US,D,20200817,000000,100.87,100.9,100.811,100.811,634.33573161049,0
+VLU.US,D,20200818,000000,100.395,100.395,100.287,100.287,483.5924716265,0
+VLU.US,D,20200819,000000,100.119,101.028,100.039,100.039,5740.3842761689,0
+VLU.US,D,20200820,000000,99.4666,99.5054,99.3575,99.5054,3181.7956553668,0
+VLU.US,D,20200821,000000,99.2093,99.4168,99.2093,99.4168,540.24765658692,0
+VLU.US,D,20200824,000000,100.405,101.156,100.405,101.156,1498.327302257,0
+VLU.US,D,20200825,000000,101.404,101.404,101.008,101.166,333.86091137394,0
+VLU.US,D,20200826,000000,100.82,101.058,100.82,101.058,512.93176383815,0
+VLU.US,D,20200827,000000,101.77,101.77,101.77,101.77,291.36952265362,0
+VLU.US,D,20200828,000000,102.234,102.53,102.234,102.53,361.17680412272,0
+VLU.US,D,20200831,000000,101.73,101.73,101.73,101.73,258.99513124766,0
+VLU.US,D,20200901,000000,101.76,101.878,101.64,101.878,1185.7120852432,0
+VLU.US,D,20200902,000000,102.52,103.707,102.52,103.657,1645.0237633152,0
+VLU.US,D,20200903,000000,104.013,104.013,100.682,101.246,632.31233214762,0
+VLU.US,D,20200904,000000,101.048,101.364,101.048,101.334,905.47125963539,0
+VLU.US,D,20200908,000000,99.0412,99.0412,98.9028,98.9028,375.34060036283,0
+VLU.US,D,20200909,000000,100.385,100.385,100.099,100.099,348.02470761405,0
+VLU.US,D,20200910,000000,99.9409,99.9409,98.4086,98.468,674.80372086794,0
+VLU.US,D,20200911,000000,98.8633,98.8633,97.7859,98.5668,2848.9464437243,0
+VLU.US,D,20200914,000000,99.0808,99.9708,99.0808,99.7928,386.46929740862,0
+VLU.US,D,20200915,000000,99.7828,99.7828,99.7828,99.7828,5.0584986571809,0
+VLU.US,D,20200916,000000,100.247,100.573,100.247,100.573,348.02470761405,0
+VLU.US,D,20200917,000000,99.8316,99.8316,99.8316,99.8316,67.783882006225,0
+VLU.US,D,20200918,000000,98.9622,98.9622,98.9622,98.9622,32.374391405958,0
+VLU.US,D,20200921,000000,97.1801,97.1801,96.2815,96.2815,948.97434808714,0
+VLU.US,D,20200922,000000,97.1019,97.1019,96.5672,96.5672,112.29867018942,0
+VLU.US,D,20200923,000000,97.6387,97.6387,94.2533,94.2533,808.34808541751,0
+VLU.US,D,20200924,000000,93.5515,95.6449,93.4941,94.867,789.12579052023,0
+VLU.US,D,20200925,000000,94.7485,95.907,94.7485,95.907,535.18915792974,0
+VLU.US,D,20200928,000000,97.5606,98.2209,97.5606,97.7069,447.1712812948,0
+VLU.US,D,20200929,000000,97.3748,97.3748,96.7521,96.839,614.10173698177,0
+VLU.US,D,20200930,000000,97.6575,97.7365,97.6575,97.7365,536.20085766118,0
+VLU.US,D,20201001,000000,98.0736,98.0736,97.61,97.7464,374.32890063139,0
+VLU.US,D,20201002,000000,98.1517,98.1517,98.1517,98.1517,129.49756562383,0
+VLU.US,D,20201005,000000,99.8912,99.8912,99.8912,99.8912,137.59116347532,0
+VLU.US,D,20201006,000000,100.346,100.346,98.8337,98.8337,409.73839123166,0
+VLU.US,D,20201007,000000,100.623,100.623,100.623,100.623,14.163796240107,0
+VLU.US,D,20201008,000000,101.938,101.938,101.938,101.938,52.608386034682,0
+VLU.US,D,20201009,000000,102.57,102.57,102.144,102.144,433.00748505469,0
+VLU.US,D,20201012,000000,102.303,103.163,102.303,103.163,248.8781339333,0
+VLU.US,D,20201013,000000,102.284,102.284,102.284,102.284,169.96555488128,0
+VLU.US,D,20201014,000000,101.74,101.74,101.74,101.74,116.34546911516,0
+VLU.US,D,20201015,000000,101.878,101.878,101.878,101.878,123.42736723521,0
+VLU.US,D,20201016,000000,101.878,101.878,101.878,101.878,66.772182274788,0
+VLU.US,D,20201019,000000,101.314,101.314,100.317,100.317,140.62626266963,0
+VLU.US,D,20201020,000000,101.186,101.186,101.186,101.186,81.947678246331,0
+VLU.US,D,20201021,000000,101.018,101.364,100.761,100.761,905.47125963539,0
+VLU.US,D,20201022,000000,102.402,102.402,102.086,102.086,354.09490600267,0
+VLU.US,D,20201023,000000,102.659,102.659,102.412,102.412,257.98343151623,0
+VLU.US,D,20201026,000000,99.5154,99.9996,99.5154,99.9996,2510.0270336932,0
+VLU.US,D,20201027,000000,98.9128,98.9128,98.9128,98.9128,36.421190331703,0
+VLU.US,D,20201028,000000,96.7521,96.7521,95.728,95.728,1270.6948626839,0
+VLU.US,D,20201029,000000,95.9524,97.1603,95.9524,97.1603,263.04193017341,0
+VLU.US,D,20201030,000000,96.2123,96.2123,96.2123,96.2123,125.45076669809,0
+VLU.US,D,20201102,000000,98.2603,98.2603,98.2603,98.2603,168.95385514984,0
+VLU.US,D,20201103,000000,100.84,100.84,100.455,100.455,4847.0534133108,0
+VLU.US,D,20201104,000000,100.643,100.643,100.01,100.01,170.97725461272,0
+VLU.US,D,20201105,000000,103.034,103.193,102.698,102.698,321.72051459671,0
+VLU.US,D,20201106,000000,102.204,102.224,102.026,102.224,611.06663778746,0
+VLU.US,D,20201109,000000,108.006,108.649,107.146,107.146,1354.6659403931,0
+VLU.US,D,20201110,000000,107.611,108.056,107.611,108.056,2013.282465558,0
+VLU.US,D,20201111,000000,107.621,107.789,107.621,107.789,1673.3513557955,0
+VLU.US,D,20201112,000000,107.176,107.176,106.069,106.069,1454.8242138052,0
+VLU.US,D,20201113,000000,107.562,108.441,107.562,108.441,744.61100233703,0
+VLU.US,D,20201116,000000,110.467,110.725,110.201,110.725,526.08386034682,0
+VLU.US,D,20201117,000000,110.715,110.774,110.715,110.774,780.0204929373,0
+VLU.US,D,20201118,000000,109.627,109.627,109.627,109.627,14.163796240107,0
+VLU.US,D,20201119,000000,109.361,110.438,109.153,110.438,8881.7119422783,0
+VLU.US,D,20201120,000000,110.567,110.567,109.687,109.687,229.65583903601,0
+VLU.US,D,20201123,000000,111.574,112.464,111.506,112.464,720.33020878257,0
+VLU.US,D,20201124,000000,112.672,116.023,112.672,115.005,1454.8242138052,0
+VLU.US,D,20201125,000000,113.719,113.719,113.719,113.719,46.538187646065,0
+VLU.US,D,20201127,000000,113.631,113.631,113.631,113.631,144.67306159537,0
+VLU.US,D,20201130,000000,112.652,112.652,111.684,111.684,2111.4173395073,0
+VLU.US,D,20201201,000000,113.581,114.026,113.235,113.235,3065.4501862517,0
+VLU.US,D,20201202,000000,112.998,114.016,112.998,114.016,298.45142077368,0
+VLU.US,D,20201203,000000,114.313,114.313,114.313,114.313,180.08255219564,0
+VLU.US,D,20201204,000000,115.281,116.2,115.281,116.2,386.46929740862,0
+VLU.US,D,20201207,000000,115.825,115.825,115.37,115.538,948.97434808714,0
+VLU.US,D,20201208,000000,115.281,116.29,115.212,116.052,2108.382240313,0
+VLU.US,D,20201209,000000,116.052,116.052,115.429,115.993,1002.5944338533,0
+VLU.US,D,20201210,000000,116.754,116.804,114.935,115.993,2433.137854104,0
+VLU.US,D,20201211,000000,115.281,115.281,115.163,115.163,322.73221432814,0
+VLU.US,D,20201214,000000,114.895,114.895,114.125,114.125,469.42867538639,0
+VLU.US,D,20201215,000000,114.797,116.023,114.53,115.815,44459.144697963,0
+VLU.US,D,20201216,000000,115.785,115.973,115.677,115.874,1961.6857792548,0
+VLU.US,D,20201217,000000,117.96,118,116.062,116.24,3181.7956553668,0
+VLU.US,D,20201218,000000,115.37,115.657,115.083,115.657,479.54567270075,0
+VLU.US,D,20201221,000000,115.429,115.756,115.163,115.163,766.86839642863,0
+VLU.US,D,20201222,000000,114.867,115.073,114.293,114.579,1249.4491683237,0
+VLU.US,D,20201223,000000,115.934,116.052,115.934,115.934,912.55315775544,0
+VLU.US,D,20201224,000000,115.499,115.785,115.499,115.785,324.75561379102,0
+VLU.US,D,20201228,000000,116.626,116.724,116.349,116.349,842.74587628634,0
+VLU.US,D,20201229,000000,115.765,116.299,115.756,115.785,1123.9984016256,0
+VLU.US,D,20201230,000000,117.17,117.17,116.141,116.448,661.65162435927,0
+VLU.US,D,20201231,000000,116.398,117.001,116.398,117.001,273.15892748777,0
+VLU.US,D,20210104,000000,117.93,117.93,114.737,115.627,180324.34843145,0
+VLU.US,D,20210105,000000,116.477,118.207,115.963,116.992,26548.012652617,0
+VLU.US,D,20210106,000000,117.99,121.034,117.99,120.223,6853.2539807487,0
+VLU.US,D,20210107,000000,121.716,122.823,121.696,121.963,11991.676916714,0
+VLU.US,D,20210108,000000,122.29,122.29,121.054,121.815,2385.5879667265,0
+VLU.US,D,20210111,000000,121.429,122.516,121.113,122.052,5735.3257775118,0
+VLU.US,D,20210112,000000,122.22,123.861,121.944,123.436,4156.0624967399,0
+VLU.US,D,20210113,000000,122.833,123.584,122.684,123.05,2708.3201810547,0
+VLU.US,D,20210114,000000,123.792,124.503,123.782,123.782,6557.8376591694,0
+VLU.US,D,20210115,000000,122.902,123.515,121.39,122.002,12015.957710267,0
+VLU.US,D,20210119,000000,123.515,123.515,122.823,122.972,28470.242142346,0
+VLU.US,D,20210120,000000,124.098,124.098,123.159,123.841,4960.3637832316,0
+VLU.US,D,20210121,000000,123.554,123.554,122.882,122.882,3251.6029368359,0
+VLU.US,D,20210122,000000,122.032,122.764,122.032,122.764,3340.6325132023,0
+VLU.US,D,20210125,000000,122.15,122.27,120.876,122.27,2012.2707658266,0
+VLU.US,D,20210126,000000,122.486,122.486,121.647,121.785,8131.0307415526,0
+VLU.US,D,20210127,000000,120.313,120.659,118.83,118.968,8709.7229879341,0
+VLU.US,D,20210128,000000,120.787,121.054,120.401,120.401,78666.736017283,0
+VLU.US,D,20210129,000000,120.273,120.273,117.684,117.842,6004.4379060738,0
+VLU.US,D,20210201,000000,119.215,119.255,118.118,119.067,25825.659044371,0
+VLU.US,D,20210202,000000,120.451,121.064,120.303,120.678,5659.448297654,0
+VLU.US,D,20210203,000000,121.637,121.795,121.232,121.637,10952.661292528,0
+VLU.US,D,20210204,000000,122.912,123.367,122.912,123.367,6449.5857879057,0
+VLU.US,D,20210205,000000,124.483,124.593,124.237,124.375,11104.416252243,0
+VLU.US,D,20210208,000000,125.798,126.124,125.769,126.095,7142.6001039395,0
+VLU.US,D,20210209,000000,126.322,126.322,125.491,126.124,11423.101667646,0
+VLU.US,D,20210210,000000,127.192,127.192,126.253,126.273,1466.9646105825,0
+VLU.US,D,20210211,000000,126.292,126.381,125.017,126.045,16280.272078271,0
+VLU.US,D,20210212,000000,126.45,126.886,126.381,126.886,10822.152027173,0
+VLU.US,D,20210216,000000,128.635,128.635,127.448,127.626,3517.6799662036,0
+VLU.US,D,20210217,000000,127.242,127.953,127.242,127.953,1977.8729749577,0
+VLU.US,D,20210218,000000,126.55,127.112,126.342,126.816,3641.1073334388,0
+VLU.US,D,20210219,000000,128.17,128.26,127.992,127.992,4099.4073117794,0
+VLU.US,D,20210222,000000,128.586,129.891,128.447,128.852,10069.447426985,0
+VLU.US,D,20210223,000000,128.852,129.742,128.526,129.287,2740.6945724606,0
+VLU.US,D,20210224,000000,130.948,131.976,130.948,131.936,5297.2597937999,0
+VLU.US,D,20210225,000000,132.164,132.164,128.615,128.615,7324.706055598,0
+VLU.US,D,20210226,000000,126.945,129.149,126.372,127.785,5021.0657671178,0
+VLU.US,D,20210301,000000,128.813,131.215,128.813,130.592,5360.9968768804,0
+VLU.US,D,20210302,000000,131.353,131.353,130.127,130.434,37003.92937701,0
+VLU.US,D,20210303,000000,129.949,131.66,129.949,130.247,16151.786212379,0
+VLU.US,D,20210304,000000,130.177,130.305,126.747,128.309,4183.3783894886,0
+VLU.US,D,20210305,000000,130.869,131.62,127.992,131.62,24704.69574194,0
+VLU.US,D,20210308,000000,132.886,134.477,132.886,133.054,10315.290461723,0
+VLU.US,D,20210309,000000,136.839,136.839,132.728,132.746,15677.299038335,0
+VLU.US,D,20210310,000000,134.042,135.267,134.042,134.911,8029.860768409,0
+VLU.US,D,20210311,000000,135.89,136.335,134.704,135.465,12831.387693806,0
+VLU.US,D,20210312,000000,136.226,136.987,136.078,136.503,10715.923555372,0
+VLU.US,D,20210315,000000,137.521,137.521,135.88,137.195,13642.770878417,0
+VLU.US,D,20210316,000000,137.234,137.234,135.771,135.851,5885.0573377643,0
+VLU.US,D,20210317,000000,136.088,136.651,134.951,136.622,10171.62909986,0
+VLU.US,D,20210318,000000,137.6,137.708,135.05,135.159,3752.3943038968,0
+VLU.US,D,20210319,000000,135.327,135.633,134.091,135.05,15554.883370831,0
+VLU.US,D,20210322,000000,135.386,137.017,133.597,134.061,5245.6631074966,0
+VLU.US,D,20210323,000000,133.073,133.706,131.264,131.363,6128.8769730404,0
+VLU.US,D,20210324,000000,133.3,133.587,131.403,131.482,13942.233998922,0
+VLU.US,D,20210325,000000,130.968,133.261,129.92,133.241,8139.1243394041,0
+VLU.US,D,20210326,000000,134.763,135.129,133.498,135.129,4537.4732954913,0
+VLU.US,D,20210329,000000,135.031,135.217,133.716,134.397,6552.7791605122,0
+VLU.US,D,20210330,000000,134.516,135.227,134.516,134.763,6565.9312570209,0
+VLU.US,D,20210331,000000,134.863,135.357,134.546,134.546,35153.530568213,0
+VLU.US,D,20210401,000000,135.247,135.771,134.743,135.771,5962.9582170849,0
+VLU.US,D,20210405,000000,137.502,137.502,136.809,137.116,17314.229203799,0
+VLU.US,D,20210406,000000,136.493,137.708,136.493,137.007,43175.297738771,0
+VLU.US,D,20210407,000000,137.492,137.492,136.71,136.958,118258.5933073,0
+VLU.US,D,20210408,000000,136.325,136.968,136.058,136.918,3705.8561162508,0
+VLU.US,D,20210409,000000,137.244,137.698,137.046,137.69,39451.231027354,0
+VLU.US,D,20210412,000000,137.956,137.956,137.314,137.66,9697.1419258159,0
+VLU.US,D,20210413,000000,137.6,137.6,136.632,137.076,6350.439214225,0
+VLU.US,D,20210414,000000,136.938,138.756,136.938,137.808,16142.680914796,0
+VLU.US,D,20210415,000000,138.905,138.905,137.718,138.361,6265.4564367843,0
+VLU.US,D,20210416,000000,138.944,139.241,138.717,139.073,6978.7047474468,0
+VLU.US,D,20210419,000000,139.221,139.221,138.242,138.44,5437.8860564695,0
+VLU.US,D,20210420,000000,138.371,138.371,136.592,137.086,17863.582157968,0
+VLU.US,D,20210421,000000,137.175,138.697,136.404,138.697,35988.182846648,0
+VLU.US,D,20210422,000000,138.598,138.776,137.58,137.65,3764.5347006741,0
+VLU.US,D,20210423,000000,138.144,139.459,138.144,139.023,17719.920796105,0
+VLU.US,D,20210426,000000,139.547,139.547,138.875,138.974,12244.601849573,0
+VLU.US,D,20210427,000000,139.014,139.508,139.014,139.488,35821.252390961,0
+VLU.US,D,20210428,000000,139.844,140.141,139.676,139.685,47577.203270249,0
+VLU.US,D,20210429,000000,140.793,140.981,140.101,140.961,3459.0013817803,0
+VLU.US,D,20210430,000000,140.545,140.545,139.685,139.873,8919.1448323414,0
+VLU.US,D,20210503,000000,140.525,141.564,140.525,141.119,26975.961639015,0
+VLU.US,D,20210504,000000,140.585,141.069,139.844,141.03,15991.937654811,0
+VLU.US,D,20210505,000000,141.87,142.078,141.633,141.771,5291.1895954113,0
+VLU.US,D,20210506,000000,142.088,142.968,141.247,142.968,19408.447647872,0
+VLU.US,D,20210507,000000,143.096,144.242,142.71,144.193,9439.1584942996,0
+VLU.US,D,20210510,000000,144.707,145.349,143.768,143.768,16400.664346312,0
+VLU.US,D,20210511,000000,142.69,142.69,141.02,141.761,24746.175430929,0
+VLU.US,D,20210512,000000,141.04,141.485,139.063,139.201,20440.381373937,0
+VLU.US,D,20210513,000000,139.419,141.465,139.419,141.247,9696.1302260844,0
+VLU.US,D,20210514,000000,142.305,143.462,141.969,143.353,6339.3105171792,0
+VLU.US,D,20210517,000000,143.274,143.333,142.858,143.304,18903.609481885,0
+VLU.US,D,20210518,000000,143.63,143.63,141.752,141.752,7274.1210690262,0
+VLU.US,D,20210519,000000,140.387,140.961,139.093,140.961,11009.316477488,0
+VLU.US,D,20210520,000000,141.228,142.098,141.228,141.722,3547.0192584153,0
+VLU.US,D,20210521,000000,142.582,143.056,141.989,142.206,6175.4151606865,0
+VLU.US,D,20210524,000000,143.165,143.422,142.67,143.036,4906.7436974655,0
+VLU.US,D,20210525,000000,143.679,143.679,142.088,142.088,6677.2182274788,0
+VLU.US,D,20210526,000000,142.404,142.858,142.394,142.69,80272.303491073,0
+VLU.US,D,20210527,000000,143.62,143.867,143.214,143.511,14960.003928747,0
+VLU.US,D,20210528,000000,143.343,143.59,143.214,143.412,16702.15086628,0
+VLU.US,D,20210601,000000,144.589,144.589,143.946,144.134,5161.6920297874,0
+VLU.US,D,20210602,000000,144.509,144.509,144.173,144.371,8555.9446287558,0
+VLU.US,D,20210603,000000,143.659,144.657,143.501,144.44,8607.5413150591,0
+VLU.US,D,20210604,000000,144.628,145.073,144.479,145.073,8332.3589881084,0
+VLU.US,D,20210607,000000,145.261,145.261,144.618,144.815,11213.679823239,0
+VLU.US,D,20210608,000000,144.815,145.013,144.815,144.993,3105.9181755091,0
+VLU.US,D,20210609,000000,145.033,145.033,144.282,144.282,4952.2701853801,0
+VLU.US,D,20210610,000000,145.161,145.161,144.084,144.084,5747.466174289,0
+VLU.US,D,20210611,000000,144.519,144.519,144.035,144.42,5004.8785714148,0
+VLU.US,D,20210614,000000,144.815,144.815,143.214,143.708,5095.9315472441,0
+VLU.US,D,20210615,000000,143.708,144.213,143.63,144.005,4204.6240838488,0
+VLU.US,D,20210616,000000,143.462,143.63,143.026,143.184,6103.5844797545,0
+VLU.US,D,20210617,000000,143.156,143.156,140.437,141.307,11834.863458341,0
+VLU.US,D,20210618,000000,139.281,139.399,138.816,138.816,9953.1019578692,0
+VLU.US,D,20210621,000000,140.872,141.307,140.753,141.287,25243.931698795,0
+VLU.US,D,20210622,000000,140.991,141.771,140.991,141.544,4977.562678666,0
+VLU.US,D,20210623,000000,141.742,141.85,141.366,141.366,4265.326067735,0
+VLU.US,D,20210624,000000,142.325,142.483,141.781,142.364,8895.8757385184,0
+VLU.US,D,20210625,000000,143.076,143.472,142.938,143.294,8275.703803148,0
+VLU.US,D,20210628,000000,143.847,143.847,141.989,142.444,7556.3852940969,0
+VLU.US,D,20210629,000000,142.918,142.918,141.84,141.959,7858.8835137963,0
+VLU.US,D,20210630,000000,142.295,142.67,142.286,142.592,12557.217066586,0
+VLU.US,D,20210701,000000,143.362,143.65,143.314,143.491,23364.193597788,0
+VLU.US,D,20210702,000000,143.432,143.916,143.432,143.877,5046.3582604037,0
+VLU.US,D,20210706,000000,143.689,143.689,141.702,142.334,16754.759252315,0
+VLU.US,D,20210707,000000,142.354,142.622,141.692,142.434,15944.387767434,0
+VLU.US,D,20210708,000000,140.901,141.672,140.199,140.833,6126.8535735776,0
+VLU.US,D,20210709,000000,142.502,143.422,142.502,143.353,3179.7722559039,0
+VLU.US,D,20210712,000000,142.7,143.936,142.7,143.877,3773.639998257,0
+VLU.US,D,20210713,000000,143.362,143.699,142.82,142.82,43191.484934473,0
+VLU.US,D,20210714,000000,142.868,142.888,142.186,142.532,13322.062063552,0
+VLU.US,D,20210715,000000,141.949,142.552,141.742,142.216,118219.13701778,0
+VLU.US,D,20210716,000000,142.868,142.868,140.575,140.575,94700.153361084,0
+VLU.US,D,20210719,000000,138.885,139.014,137.046,137.818,30282.196361348,0
+VLU.US,D,20210720,000000,139.853,140.862,139.853,140.585,85471.428410924,0
+VLU.US,D,20210721,000000,141.03,142.226,141.03,142.048,12517.76077706,0
+VLU.US,D,20210722,000000,142.176,142.176,141.099,141.406,9678.93133065,0
+VLU.US,D,20210723,000000,142.196,142.334,141.722,142.334,9902.5169712974,0
+VLU.US,D,20210726,000000,142.82,143.066,142.66,143.066,18221.723862897,0
+VLU.US,D,20210727,000000,142.72,142.72,142.038,142.67,8243.3294117421,0
+VLU.US,D,20210728,000000,142.988,143.194,142.374,142.74,15700.568132158,0
+VLU.US,D,20210729,000000,143.511,144.134,143.452,143.679,7805.2634280302,0
+VLU.US,D,20210730,000000,143.699,143.857,142.73,142.878,10448.834826273,0
+VLU.US,D,20210802,000000,143.343,144.074,142.532,142.562,5140.4463354273,0
+VLU.US,D,20210803,000000,142.186,143.916,141.742,143.916,6526.4749674949,0
+VLU.US,D,20210804,000000,143.165,143.165,142.315,142.315,3332.5389153508,0
+VLU.US,D,20210805,000000,142.868,143.204,142.868,143.204,4712.4973490298,0
+VLU.US,D,20210806,000000,144.173,144.361,144.173,144.262,2258.1138005656,0
+VLU.US,D,20210809,000000,144.312,144.312,143.827,144.055,6241.1756432298,0
+VLU.US,D,20210810,000000,144.47,145.221,144.43,145.211,3661.3413280676,0
+VLU.US,D,20210811,000000,145.775,146.14,145.637,146.14,7488.6014120907,0
+VLU.US,D,20210812,000000,146.486,146.486,145.537,146.249,3593.5574460613,0
+VLU.US,D,20210813,000000,146.249,146.249,146.051,146.101,4128.7466039911,0
+VLU.US,D,20210816,000000,145.675,146.15,144.974,146.15,6870.4528761832,0
+VLU.US,D,20210817,000000,145.429,145.449,144.341,145.141,5485.435943847,0
+VLU.US,D,20210818,000000,145.103,145.201,143.482,143.482,6855.2773802116,0
+VLU.US,D,20210819,000000,142.582,143.412,142.473,142.74,7691.9530581093,0
+VLU.US,D,20210820,000000,143.284,143.867,143.204,143.867,12661.422138924,0
+VLU.US,D,20210823,000000,144.509,145.281,144.509,144.964,2968.3270120338,0
+VLU.US,D,20210824,000000,145.577,145.755,145.309,145.517,4614.3624750805,0
+VLU.US,D,20210825,000000,146.002,146.496,145.853,146.239,3876.8333708635,0
+VLU.US,D,20210826,000000,145.439,145.646,145.033,145.083,4827.8311184135,0
+VLU.US,D,20210827,000000,146.081,146.822,146.051,146.664,7454.2036212218,0
+VLU.US,D,20210830,000000,146.694,146.842,146.318,146.318,6068.1749891543,0
+VLU.US,D,20210831,000000,146.506,146.733,146.289,146.318,8491.1958459439,0
+VLU.US,D,20210901,000000,146.199,146.298,145.883,145.943,8462.8682534637,0
+VLU.US,D,20210902,000000,146.545,146.951,146.447,146.753,4721.6026466127,0
+VLU.US,D,20210903,000000,146.259,146.447,146.16,146.308,2815.5603525869,0
+VLU.US,D,20210907,000000,146.131,146.131,145.329,145.339,5444.9679545896,0
+VLU.US,D,20210908,000000,145.103,145.349,144.638,144.945,6259.3862383957,0
+VLU.US,D,20210909,000000,144.895,145.547,144.44,144.44,3354.7963094424,0
+VLU.US,D,20210910,000000,145.013,145.013,143.274,143.274,5653.3780992654,0
+VLU.US,D,20210913,000000,144.539,144.598,143.679,144.321,4673.0410595038,0
+VLU.US,D,20210914,000000,143.659,143.659,142.67,142.858,5588.6293164535,0
+VLU.US,D,20210915,000000,143.877,144.549,143.877,144.321,2528.237628859,0
+VLU.US,D,20210916,000000,144.717,144.717,143.501,144.084,2233.8330070111,0
+VLU.US,D,20210917,000000,143.521,143.54,143.006,143.175,1632.883366538,0
+VLU.US,D,20210920,000000,140.813,140.813,139.093,140.655,8721.8633847114,0
+VLU.US,D,20210921,000000,141.584,141.584,140.179,140.447,16169.996807545,0
+VLU.US,D,20210922,000000,141.91,142.434,141.801,141.801,2226.7511088911,0
+VLU.US,D,20210923,000000,142.69,144.509,142.69,143.837,6337.2871177163,0
+VLU.US,D,20210924,000000,143.778,144.42,143.778,144.134,19150.464216356,0
+VLU.US,D,20210927,000000,144.569,145.507,144.569,145.141,6048.952694257,0
+VLU.US,D,20210928,000000,144.905,144.905,143.165,143.165,9693.0951268901,0
+VLU.US,D,20210929,000000,143.689,143.808,143.462,143.462,2379.5177683379,0
+VLU.US,D,20210930,000000,143.847,143.857,141.495,141.495,6150.1226674006,0
+VLU.US,D,20211001,000000,141.712,143.768,140.852,142.958,6660.0193320444,0
+VLU.US,D,20211004,000000,142.71,142.71,142.206,142.374,5795.0160616665,0
+VLU.US,D,20211005,000000,143.194,144.282,143.194,143.61,4157.0741964713,0
+VLU.US,D,20211006,000000,142.098,143.659,141.534,143.659,12280.011340173,0
+VLU.US,D,20211007,000000,145.063,145.863,144.925,144.925,5031.1827644322,0
+VLU.US,D,20211008,000000,145.557,145.665,145.023,145.151,8852.3726500666,0
+VLU.US,D,20211011,000000,145.607,146.021,144.153,144.153,10754.368145167,0
+VLU.US,D,20211012,000000,144.539,144.539,143.728,143.877,6937.2250584579,0
+VLU.US,D,20211013,000000,144.005,144.005,142.502,143.966,20177.339443764,0
+VLU.US,D,20211014,000000,144.964,146.091,144.964,146.002,4182.3666897572,0
+VLU.US,D,20211015,000000,147.128,147.316,146.921,146.921,7081.8981200533,0
+VLU.US,D,20211018,000000,146.476,147.228,146.476,146.901,15550.836571905,0
+VLU.US,D,20211019,000000,147.356,147.87,147.287,147.87,26991.137134986,0
+VLU.US,D,20211020,000000,148.266,149.214,148.146,148.888,31943.407320366,0
+VLU.US,D,20211021,000000,149.007,149.007,148.206,148.789,28775.77546124,0
+VLU.US,D,20211022,000000,149.313,149.372,148.364,149.016,31126.965637097,0
+VLU.US,D,20211025,000000,149.55,149.55,149.086,149.382,10621.835480349,0
+VLU.US,D,20211026,000000,149.926,149.926,149.313,149.313,4293.6536602152,0
+VLU.US,D,20211027,000000,148.848,148.848,147.287,147.287,16130.540518019,0
+VLU.US,D,20211028,000000,148.364,148.74,148.354,148.72,3232.3806419386,0
+VLU.US,D,20211029,000000,148.463,148.809,148.364,148.542,2435.1612535669,0
+VLU.US,D,20211101,000000,149.214,149.531,149.026,149.481,3106.9298752405,0
+VLU.US,D,20211102,000000,149.728,150.005,149.392,149.887,4516.2276011311,0
+VLU.US,D,20211103,000000,149.867,151.339,149.867,151.251,5882.02223857,0
+VLU.US,D,20211104,000000,151.666,151.666,150.311,150.865,3676.5168240391,0
+VLU.US,D,20211105,000000,152.298,152.506,151.794,151.962,4297.7004591409,0
+VLU.US,D,20211108,000000,152.555,152.644,152.1,152.17,3308.2581217963,0
+VLU.US,D,20211109,000000,152.417,152.417,151.448,151.873,3325.4570172308,0
+VLU.US,D,20211110,000000,151.922,152.18,150.776,151.201,5649.3313003397,0
+VLU.US,D,20211111,000000,151.557,151.705,151.497,151.497,3385.1473013855,0
+VLU.US,D,20211112,000000,151.735,152.002,151.478,151.962,3309.2698215278,0
+VLU.US,D,20211115,000000,152.98,152.98,151.992,152.16,6318.064822819,0
+VLU.US,D,20211116,000000,152.288,152.526,151.863,151.863,6642.82043661,0
+VLU.US,D,20211117,000000,151.261,151.28,151.013,151.171,3034.0874945771,0
+VLU.US,D,20211118,000000,150.331,151.013,150.252,150.934,3741.265606851,0
+VLU.US,D,20211119,000000,150.103,150.183,149.521,149.639,7323.6943558666,0
+VLU.US,D,20211122,000000,150.559,151.468,150.559,150.637,8776.4951702089,0
+VLU.US,D,20211123,000000,150.509,151.557,150.509,151.557,5262.8620029311,0
+VLU.US,D,20211124,000000,151.29,151.448,151.27,151.448,3393.240899237,0
+VLU.US,D,20211126,000000,148.314,148.314,146.793,147.584,5045.3465606723,0
+VLU.US,D,20211129,000000,149.432,149.432,147.584,148.394,4115.5945074824,0
+VLU.US,D,20211130,000000,146.783,146.783,144.677,144.875,6168.3332625664,0
+VLU.US,D,20211201,000000,146.437,147.84,143.412,143.412,8867.5481460382,0
+VLU.US,D,20211202,000000,143.432,146.575,143.432,145.963,6522.4281685691,0
+VLU.US,D,20211203,000000,146.99,146.99,144.598,145.429,4100.4190115109,0
+VLU.US,D,20211206,000000,146.545,148.562,146.545,147.554,6949.3654552352,0
+VLU.US,D,20211207,000000,149.392,150.252,149.204,149.689,11908.717538735,0
+VLU.US,D,20211208,000000,149.827,149.906,149.432,149.787,6056.034592377,0
+VLU.US,D,20211209,000000,149.303,149.303,149.264,149.264,1830.1648141681,0
+VLU.US,D,20211210,000000,149.59,150.421,149.541,150.421,2949.1047171365,0
+VLU.US,D,20211213,000000,150.509,150.509,148.789,149.036,3867.7280732805,0
+VLU.US,D,20211214,000000,148.334,149.541,148.334,148.641,6096.5025816345,0
+VLU.US,D,20211215,000000,148.127,150.243,148.048,150.243,5500.6114398186,0
+VLU.US,D,20211216,000000,151.488,151.774,150.569,150.569,3831.3068829488,0
+VLU.US,D,20211217,000000,149.214,149.857,148.67,148.67,5498.5880403557,0
+VLU.US,D,20211220,000000,146.516,146.872,145.477,146.872,11087.217356809,0
+VLU.US,D,20211221,000000,148.562,149.422,148.482,149.333,7786.0411331329,0
+VLU.US,D,20211222,000000,149.58,150.459,149.58,150.459,3338.6091137394,0
+VLU.US,D,20211223,000000,151.359,151.577,151.359,151.517,5443.9562548581,0
+VLU.US,D,20211227,000000,151.666,153.04,151.666,153.04,6224.9884475269,0
+VLU.US,D,20211228,000000,153.692,153.692,153.228,153.228,2757.893467895,0
+VLU.US,D,20211229,000000,153.593,153.632,153.306,153.632,5978.1337130564,0
+VLU.US,D,20211230,000000,154.166,154.166,153.238,153.238,2660.7702936772,0
+VLU.US,D,20211231,000000,153.366,153.593,153.208,153.208,3332.5389153508,0
+VLU.US,D,20220103,000000,153.742,154.493,153.742,154.493,10949.626193334,0
+VLU.US,D,20220104,000000,156.469,156.657,156.203,156.44,3186.854154024,0
+VLU.US,D,20220105,000000,156.954,157.398,154.68,154.68,10389.144542118,0
+VLU.US,D,20220106,000000,154.907,155.747,154.611,155.075,21858.78439741,0
+VLU.US,D,20220107,000000,155.382,155.965,155.075,155.629,22394.985255071,0
+VLU.US,D,20220110,000000,155.481,155.481,153.208,155.075,77603.439599544,0
+VLU.US,D,20220111,000000,154.829,156.479,154.483,156.469,8398.1194706518,0
+VLU.US,D,20220112,000000,157.31,157.31,156.074,156.41,23451.199774691,0
+VLU.US,D,20220113,000000,157.112,157.676,156.025,156.025,21779.871818359,0
+VLU.US,D,20220114,000000,154.7,156.371,154.7,156.371,77319.151975011,0
+VLU.US,D,20220118,000000,155.777,155.777,153.326,153.712,13226.962288797,0
+VLU.US,D,20220119,000000,154.829,154.829,151.893,151.893,13355.448154689,0
+VLU.US,D,20220120,000000,152.93,153.88,150.084,150.311,10959.743190649,0
+VLU.US,D,20220121,000000,149.402,150.43,147.613,147.86,19132.25362119,0
+VLU.US,D,20220124,000000,145.507,148.592,143.184,148.592,14350.960690422,0
+VLU.US,D,20220125,000000,145.597,148.977,145.597,147.94,4956.3169843059,0
+VLU.US,D,20220126,000000,150.015,150.015,146.585,147.069,3746.3241055082,0
+VLU.US,D,20220127,000000,148.038,149.145,145.725,146.466,79697.658043617,0
+VLU.US,D,20220128,000000,145.281,148.522,145.113,148.522,7843.7080178248,0
+VLU.US,D,20220131,000000,147.82,150.381,147.82,150.381,23614.083431452,0
+VLU.US,D,20220201,000000,150.489,151.982,150.193,151.922,7957.0183877456,0
+VLU.US,D,20220202,000000,151.883,153.05,151.458,153.05,17696.651702281,0
+VLU.US,D,20220203,000000,151.606,152.387,150.815,150.815,69813.351667485,0
+VLU.US,D,20220204,000000,151.053,152.16,149.867,151.27,44300.307840128,0
+VLU.US,D,20220207,000000,151.636,151.962,151.063,151.063,6905.8623667834,0
+VLU.US,D,20220208,000000,151.043,152.644,151.043,152.644,8778.5185696718,0
+VLU.US,D,20220209,000000,153.514,154.255,153.514,153.949,11050.796166478,0
+VLU.US,D,20220210,000000,153.82,154.166,151.389,152.051,7905.4217014424,0
+VLU.US,D,20220211,000000,152.417,152.902,149.955,150.747,12992.247951103,0
+VLU.US,D,20220214,000000,150.509,150.509,148.621,149.323,28564.33021737,0
+VLU.US,D,20220215,000000,150.717,151.201,150.717,151.201,7292.331664192,0
+VLU.US,D,20220216,000000,150.973,152.002,150.607,151.616,28770.716962583,0
+VLU.US,D,20220217,000000,150.401,150.687,148.77,149.254,24849.368803535,0
+VLU.US,D,20220218,000000,149.451,149.451,147.82,148.482,11164.106536398,0
+VLU.US,D,20220222,000000,147.968,148.038,146.16,146.882,16427.980239061,0
+VLU.US,D,20220223,000000,147.603,148.048,144.855,144.885,6304.9127263103,0
+VLU.US,D,20220224,000000,142.384,145.122,141.406,144.925,33033.007931123,0
+VLU.US,D,20220225,000000,146.891,149.165,146.891,149.016,5692.8343887914,0
+VLU.US,D,20220228,000000,147.02,148.76,147.02,148.444,5131.3410378443,0
+VLU.US,D,20220301,000000,148.552,148.592,145.309,145.824,9778.0779043308,0
+VLU.US,D,20220302,000000,147.06,149.777,147.06,149.185,7114.2725114593,0
+VLU.US,D,20220303,000000,150.103,150.103,148.542,148.957,4977.562678666,0
+VLU.US,D,20220304,000000,147.722,148.136,146.714,148.098,9570.6794593863,0
+VLU.US,D,20220307,000000,147.336,147.366,144.657,144.657,7397.5484362614,0
+VLU.US,D,20220308,000000,144.727,146.921,144.005,144.005,8743.1090790715,0
+VLU.US,D,20220309,000000,146.486,147.247,146.358,146.447,81219.254439697,0
+VLU.US,D,20220310,000000,145.617,146.526,145.073,146.516,6083.3504851258,0
+VLU.US,D,20220311,000000,147.504,147.504,145.399,145.399,4976.5509789346,0
+VLU.US,D,20220314,000000,145.765,146.417,144.43,144.885,27659.870657465,0
+VLU.US,D,20220315,000000,145.833,146.882,145.665,146.625,15082.419596251,0
+VLU.US,D,20220316,000000,147.79,149.234,147.702,149.155,6234.0937451098,0
+VLU.US,D,20220317,000000,149.056,150.865,149.056,150.727,4004.3075370244,0
+VLU.US,D,20220318,000000,150.637,151.824,150.045,151.784,8714.7814865913,0
+VLU.US,D,20220321,000000,151.596,152.268,151.083,151.848,9761.8907086278,0
+VLU.US,D,20220322,000000,153.158,153.386,152.654,152.714,14340.843693108,0
+VLU.US,D,20220323,000000,153,153,151.507,151.507,11461.546257441,0
+VLU.US,D,20220324,000000,152.436,153.028,151.873,153.028,5237.5695096451,0
+VLU.US,D,20220325,000000,153.732,154.478,153.637,154.478,8907.0044355642,0
+VLU.US,D,20220328,000000,154.483,154.483,153.16,154.377,8339.4408862285,0
+VLU.US,D,20220329,000000,155.807,156.074,154.788,155.892,19118.089824949,0
+VLU.US,D,20220330,000000,156.173,156.173,154.755,155.075,10108.90371651,0
+VLU.US,D,20220331,000000,154.987,154.987,153.185,153.185,13382.764047438,0
+VLU.US,D,20220401,000000,153.939,153.939,152.342,153.43,13123.76891619,0
+VLU.US,D,20220404,000000,153.9,153.9,153.098,153.574,5527.9273325673,0
+VLU.US,D,20220405,000000,153.564,154.175,151.908,151.908,20997.827925958,0
+VLU.US,D,20220406,000000,151.083,151.764,151.077,151.618,3914.2662609266,0
+VLU.US,D,20220407,000000,151.893,152.467,150.356,152.13,8115.8552455811,0
+VLU.US,D,20220408,000000,152.546,153.38,152.204,152.96,2655.71179502,0
+VLU.US,D,20220411,000000,152.724,152.911,151.419,151.422,8926.2267304615,0
+VLU.US,D,20220412,000000,152.93,153.05,150.88,151.297,8182.6274278559,0
+VLU.US,D,20220413,000000,151.715,152.892,151.28,152.747,12578.462760947,0
+VLU.US,D,20220414,000000,153.118,153.118,151.952,151.952,5232.511010988,0
+VLU.US,D,20220418,000000,151.952,152.516,151.517,151.904,10795.847834155,0
+VLU.US,D,20220419,000000,153.522,154.552,153.494,154.401,3785.7803950342,0
+VLU.US,D,20220420,000000,155.486,155.679,154.937,155.027,3762.5113012112,0
+VLU.US,D,20220421,000000,156.361,156.361,152.911,153.07,16084.002330373,0
+VLU.US,D,20220422,000000,152.902,152.902,148.73,148.73,7265.0157714433,0
+VLU.US,D,20220425,000000,148.038,149.096,145.646,149.096,7924.6439963397,0
+VLU.US,D,20220426,000000,147.386,147.504,145.98,145.98,7942.8545915055,0
+VLU.US,D,20220427,000000,145.665,147.228,145.043,145.778,8457.8097548065,0
+VLU.US,D,20220428,000000,146.891,148.797,145.517,148.344,7495.6833102107,0
+VLU.US,D,20220429,000000,147.446,147.446,143.577,143.577,6309.9712249675,0
+VLU.US,D,20220502,000000,144.272,144.396,141.609,144.396,8231.1890149648,0
+VLU.US,D,20220503,000000,144.44,146.545,144.44,145.882,8227.1422160391,0
+VLU.US,D,20220504,000000,146.009,150.037,145.722,150.037,4331.0865502783,0
+VLU.US,D,20220505,000000,149.155,149.155,144.786,145.858,5617.9686086652,0
+VLU.US,D,20220506,000000,143.834,146.002,143.834,145.361,3708.8912154451,0
+VLU.US,D,20220509,000000,143.106,143.671,141.711,141.781,23635.329125812,0
+VLU.US,D,20220510,000000,143.758,143.758,139.753,141.144,38937.287563784,0
+VLU.US,D,20220511,000000,141.674,142.763,139.495,139.547,9165.9995668119,0
+VLU.US,D,20220512,000000,138.796,139.835,137.698,139.437,20699.376505184,0
+VLU.US,D,20220513,000000,142.384,142.75,141.317,142.512,26792.843987625,0
+VLU.US,D,20220516,000000,141.839,143.345,141.817,142.424,24001.564428592,0
+VLU.US,D,20220517,000000,143.934,145.113,143.752,145.053,9083.0401888341,0
+VLU.US,D,20220518,000000,142.843,142.843,139.483,139.483,15361.648722127,0
+VLU.US,D,20220519,000000,138.026,140.101,137.971,138.668,13220.892090409,0
+VLU.US,D,20220520,000000,139.899,139.899,136.266,138.722,12669.515736776,0
+VLU.US,D,20220523,000000,139.516,141.546,139.516,140.941,7878.1058086936,0
+VLU.US,D,20220524,000000,140.178,140.595,138.212,140.595,8202.8614224846,0
+VLU.US,D,20220525,000000,141.186,142.404,141.186,142.262,9835.7447890226,0
+VLU.US,D,20220526,000000,143.362,145.166,143.323,144.856,9277.2865372698,0
+VLU.US,D,20220527,000000,145.675,147.371,145.675,147.371,7554.361894634,0
+VLU.US,D,20220531,000000,146.812,147.652,146.33,146.661,15285.77124227,0
+VLU.US,D,20220601,000000,147.772,147.772,144.431,145.619,15006.542116393,0
+VLU.US,D,20220602,000000,145.201,147.29,144.696,147.29,16251.944485791,0
+VLU.US,D,20220603,000000,145.883,146.318,145.477,145.827,8265.5868058337,0
+VLU.US,D,20220606,000000,147.188,147.188,145.988,146.292,121731.75848532,0
+VLU.US,D,20220607,000000,145.628,147.712,145.628,147.712,4275.4430650493,0
+VLU.US,D,20220608,000000,147.336,147.336,145.703,145.803,3911.2311617323,0
+VLU.US,D,20220609,000000,144.772,145.061,142.667,142.67,5021.0657671178,0
+VLU.US,D,20220610,000000,140.694,140.694,139.112,139.197,8010.6384735117,0
+VLU.US,D,20220613,000000,135.465,135.615,133.073,133.696,14913.465741101,0
+VLU.US,D,20220614,000000,134.061,134.329,133.044,133.123,4482.8415099938,0
+VLU.US,D,20220615,000000,133.963,135.305,132.708,134.326,13265.406878591,0
+VLU.US,D,20220616,000000,131.353,131.551,129.404,129.633,10796.859533887,0
+VLU.US,D,20220617,000000,129.752,130.365,128.569,129.841,28361.990271082,0
+VLU.US,D,20220621,000000,131.864,132.888,131.715,132.531,103167.01314108,0
+VLU.US,D,20220622,000000,131.397,132.879,131.397,132.299,15010.389602423,0
+VLU.US,D,20220623,000000,132.491,132.769,131.109,132.49,4299.1702767225,0
+VLU.US,D,20220624,000000,133.843,136.488,133.724,136.488,7634.9241499128,0
+VLU.US,D,20220627,000000,136.558,137.055,136.205,136.608,15049.610103194,0
+VLU.US,D,20220628,000000,137.751,138.487,134.877,135.055,48846.619574495,0
+VLU.US,D,20220629,000000,135.385,135.385,133.913,134.36,6360.7607018175,0
+VLU.US,D,20220630,000000,132.849,134.042,132.173,133.127,41612.951317076,0
+VLU.US,D,20220701,000000,132.703,134.887,132.076,134.599,21109.680299107,0
+VLU.US,D,20220705,000000,132.918,133.93,131.407,133.93,13213.28614406,0
+VLU.US,D,20220706,000000,134.301,134.301,132.744,133.836,9510.4686098163,0
+VLU.US,D,20220707,000000,135.196,136.061,135.086,135.909,9269.1116820003,0
+VLU.US,D,20220708,000000,136.007,136.356,135.643,135.788,15110.954989013,0
+VLU.US,D,20220711,000000,134.9,135.079,134.397,134.397,7075.7806004724,0
+VLU.US,D,20220712,000000,134.947,135.404,133.62,133.953,6470.3769732006,0
+VLU.US,D,20220713,000000,132.034,133.833,132.034,133.237,9456.1633010577,0
+VLU.US,D,20220714,000000,130.683,132.212,130.313,132.129,5168.0552168601,0
+VLU.US,D,20220715,000000,133.346,134.897,133.346,134.801,41961.913208543,0
+VLU.US,D,20220718,000000,136.2,136.2,134.181,134.355,10152.075776261,0
+VLU.US,D,20220719,000000,135.902,137.97,135.812,137.97,3576.1051471404,0
+VLU.US,D,20220720,000000,138.03,138.517,137.239,138.427,11462.442763528,0
+VLU.US,D,20220721,000000,136.843,138.765,136.843,138.765,5106.7103310402,0
+VLU.US,D,20220722,000000,138.944,138.944,137.159,137.665,1788.0525735702,0
+VLU.US,D,20220725,000000,138.686,138.785,138.114,138.538,8911.0989057399,0
+VLU.US,D,20220726,000000,137.796,137.796,137.008,137.284,10097.770467502,0
+VLU.US,D,20220727,000000,138.427,140.147,137.642,139.926,4133.237388849,0
+VLU.US,D,20220728,000000,139.71,140.991,139.544,140.991,10265.714663107,0
+VLU.US,D,20220729,000000,141.629,142.748,141.401,142.636,4506.3349730979,0
+VLU.US,D,20220801,000000,142.604,142.693,142.017,142.41,4236.8197370367,0
+VLU.US,D,20220802,000000,141.788,142.83,141.203,141.203,3847.6316909334,0
+VLU.US,D,20220803,000000,142.355,142.978,142.236,142.634,5734.2383433618,0
+VLU.US,D,20220804,000000,142.972,142.972,141.874,141.874,3314.6351420064,0
+VLU.US,D,20220805,000000,141.888,142.107,141.477,142.107,5950.4539245303,0
+VLU.US,D,20220808,000000,143.608,143.608,142.418,142.428,3842.6034216039,0
+VLU.US,D,20220809,000000,142.475,142.475,141.768,142.055,3616.3313017764,0
+VLU.US,D,20220810,000000,144.712,144.921,144.602,144.821,11083.311256084,0
+VLU.US,D,20220811,000000,146.069,146.656,145.653,145.661,3066.2386371291,0
+VLU.US,D,20220812,000000,146.631,147.834,146.157,147.806,11134.599603245,0
+VLU.US,D,20220815,000000,146.789,148.252,146.789,148.125,6708.7169394189,0
+VLU.US,D,20220816,000000,148.182,149.271,148.182,149.024,4038.7059254544,0
+VLU.US,D,20220817,000000,147.95,148.465,147.656,147.843,3909.9822306192,0
+VLU.US,D,20220818,000000,147.794,148.292,147.613,148.239,4834.1781333813,0
+VLU.US,D,20220819,000000,147.705,147.705,146.716,146.716,955.371172605,0
+VLU.US,D,20220822,000000,144.316,144.433,143.639,143.797,7972.8238488552,0
+VLU.US,D,20220823,000000,144.095,144.095,143.727,143.795,2036.4490784475,0
+VLU.US,D,20220824,000000,144.061,144.433,143.696,144.195,2800.7460165315,0
+VLU.US,D,20220825,000000,145.408,146.014,144.95,146.014,6792.1862102886,0
+VLU.US,D,20220826,000000,145.995,145.995,141.983,141.983,21904.146853168,0
+VLU.US,D,20220829,000000,140.704,142.161,140.675,141.291,6833.4180187905,0
+VLU.US,D,20220830,000000,141.938,141.938,139.432,139.819,5984.6461559709,0
+VLU.US,D,20220831,000000,139.581,139.803,138.746,138.812,3866.7391143855,0
+VLU.US,D,20220901,000000,137.015,138.885,137.015,138.885,3628.3991481672,0
+VLU.US,D,20220902,000000,139.587,140.595,137.636,137.636,2522.1798956772,0
+VLU.US,D,20220906,000000,137.612,137.612,136.518,136.886,11001.853292946,0
+VLU.US,D,20220907,000000,137.761,139.211,137.761,139.104,20327.281591437,0
+VLU.US,D,20220908,000000,139.819,140.069,138.577,140.069,3033.0520595544,0
+VLU.US,D,20220909,000000,140.794,142.377,140.794,142.198,4805.0141712702,0
+VLU.US,D,20220912,000000,143.696,143.696,142.991,143.454,2461.8406637232,0
+VLU.US,D,20220913,000000,140.985,140.985,137.542,137.99,7117.0124089743,0
+VLU.US,D,20220914,000000,138.338,138.358,137.164,137.913,3727.9588808913,0
+VLU.US,D,20220915,000000,137.672,138.145,136.856,137.273,6557.8688595339,0
+VLU.US,D,20220916,000000,136.23,136.23,135.136,136.19,2576.4852044358,0
+VLU.US,D,20220919,000000,136.33,137.2157,135.88,137.2157,4734,0
+VLU.US,D,20220920,000000,135.4001,135.84,134.64,135.3538,33408,0
+VLU.US,D,20220921,000000,136.32,136.32,133.3568,133.3568,3756,0
+VLU.US,D,20220922,000000,133.11,133.11,131.87,132.1192,13234,0
+VLU.US,D,20220923,000000,130.66,130.66,127.84,129.0169,10299,0
+VLU.US,D,20220926,000000,128.2,129.003,127.21,127.5437,4689,0
+VLU.US,D,20220927,000000,128.86,128.99,126.41,127.1013,9569,0
+VLU.US,D,20220928,000000,128.35,130.1575,128.35,130.1575,12686,0
+VLU.US,D,20220929,000000,127.21,127.57,126.7205,127.57,19436,0
+VLU.US,D,20220930,000000,127.7826,128.54,125.8805,125.8805,64312,0
+VLU.US,D,20221003,000000,127.31,129.96,126.9,129.3538,9558,0
+VLU.US,D,20221004,000000,131.24,133.6171,131.24,133.6171,9485,0
+VLU.US,D,20221005,000000,132.48,133.96,131.55,133.2149,10702,0
+VLU.US,D,20221006,000000,132.6499,132.7856,131.7,131.9703,9369,0
+VLU.US,D,20221007,000000,129.8437,129.8437,128.7292,128.7292,7263,0
+VLU.US,D,20221010,000000,128.7304,128.7304,127.69,128.233,4070,0
+VLU.US,D,20221011,000000,129.08,129.2799,127.2331,127.8069,8901,0
+VLU.US,D,20221012,000000,127.7325,128.15,127.4117,127.4117,3360,0
+VLU.US,D,20221013,000000,128.37,130.9797,128.37,130.9797,2987,0
+VLU.US,D,20221014,000000,131.63,132.56,128.44,128.44,3475,0
+VLU.US,D,20221017,000000,130.9624,131.5,130.8612,131.1118,7522,0
+VLU.US,D,20221018,000000,133.9699,133.9699,132.195,132.713,3885,0
+VLU.US,D,20221019,000000,132.6,132.88,131.56,131.7092,14236,0
+VLU.US,D,20221020,000000,132.66,132.66,130.61,130.87,33201,0
+VLU.US,D,20221021,000000,132.775,134.05,131.41,133.9285,7933,0
+VLU.US,D,20221024,000000,134.15,135.7385,134.15,135.5034,9435,0
+VLU.US,D,20221025,000000,135.13,137.57,135.13,137.4068,5284,0
+VLU.US,D,20221026,000000,136.83,139,136.83,137.6471,9946,0
+VLU.US,D,20221027,000000,138.44,138.55,137.272,137.272,8323,0
+VLU.US,D,20221028,000000,138.9,140.5,137.97,140.5,15451,0
+VLU.US,D,20221031,000000,139.83,140.48,139.7754,139.835,3991,0
+VLU.US,D,20221101,000000,140.39,140.39,139.61,139.939,8535,0
+VLU.US,D,20221102,000000,139.56,139.56,137.2258,137.2258,3388,0
+VLU.US,D,20221103,000000,136.39,137.1,136.2867,136.2867,4495,0
+VLU.US,D,20221104,000000,137.96,138.1343,136.7798,138.1343,13721,0
+VLU.US,D,20221107,000000,139.08,139.75,138.5444,139.529,5303,0
+VLU.US,D,20221108,000000,140.3191,141.07,139.0037,140.2666,5539,0
+VLU.US,D,20221109,000000,139.64,139.81,137.4,137.4818,16852,0
+VLU.US,D,20221110,000000,142.31,143.74,142.1517,143.74,8595,0
+VLU.US,D,20221111,000000,144.32,145.08,143.85,144.7717,5385,0
+VLU.US,D,20221114,000000,144.62,145.51,143.6702,143.6702,3246,0
+VLU.US,D,20221115,000000,145.81,145.81,144.1612,144.5932,10706,0
+VLU.US,D,20221116,000000,144.05,144.05,143.305,143.4689,3367,0
+VLU.US,D,20221117,000000,141.93,143.25,141.83,143.0828,14819,0
+VLU.US,D,20221118,000000,144.74,144.74,143.32,144.0798,5102,0
+VLU.US,D,20221121,000000,143.56,144.26,143.4208,144.1402,14291,0
+VLU.US,D,20221122,000000,144.9,146.24,144.9,146.2247,4338,0
+VLU.US,D,20221123,000000,146.85,146.85,146.1093,146.5592,4300,0
+VLU.US,D,20221125,000000,147.51,147.51,146.8712,146.8712,953,0
+VLU.US,D,20221128,000000,145.9172,146.1225,144.38,144.7097,7356,0
+VLU.US,D,20221129,000000,144.48,145.2634,144.48,145.1233,4094,0
+VLU.US,D,20221130,000000,144.07,147.8738,144.07,147.8738,3126,0
+VLU.US,D,20221201,000000,147.6997,147.9,147.33,147.6825,8428,0
+VLU.US,D,20221202,000000,145.72,147.4545,145.72,147.4465,2489,0
+VLU.US,D,20221205,000000,147,147,144.32,144.5965,6837,0
+VLU.US,D,20221206,000000,143.845,143.845,142.2906,142.9216,6666,0
+VLU.US,D,20221207,000000,143.155,143.8,142.735,142.8653,5479,0
+VLU.US,D,20221208,000000,144.05,144.05,143.252,143.3973,3765,0
+VLU.US,D,20221209,000000,143.3101,143.59,142.3027,142.3027,4037,0
+VLU.US,D,20221212,000000,142.33,144.3017,142.27,144.3017,5913,0
+VLU.US,D,20221213,000000,148.13,148.13,144.3,144.9945,10553,0
+VLU.US,D,20221214,000000,145.35,145.8269,143.46,144.236,14692,0
+VLU.US,D,20221215,000000,144.03,144.03,140.5701,141.0348,8062,0
+VLU.US,D,20221216,000000,138.825,139.9768,138.72,139.8981,4887,0
+VLU.US,D,20221219,000000,138.9831,138.9831,137.3603,137.9678,29134,0
+VLU.US,D,20221220,000000,138.425,138.92,138.11,138.21,20386,0
+VLU.US,D,20221221,000000,139.01,140.4999,139.01,140.0971,7036,0
+VLU.US,D,20221222,000000,139.57,139.57,136.83,138.5978,6448,0
+VLU.US,D,20221223,000000,138.23,139.8,138.23,139.8,6582,0
+VLU.US,D,20221227,000000,139.8475,140.14,139.8,139.8539,10515,0
+VLU.US,D,20221228,000000,139.265,139.405,138.105,138.1683,7639,0
+VLU.US,D,20221229,000000,139.33,140.3514,139.33,140.09,12362,0
+VLU.US,D,20221230,000000,139.59,139.87,138.7,139.8029,8196,0
+VLU.US,D,20230103,000000,140.25,140.25,138.9881,139.7092,7227,0
+VLU.US,D,20230104,000000,140.67,141.8763,140.61,140.9798,6922,0
+VLU.US,D,20230105,000000,140.285,140.3901,140.1962,140.3591,2119,0
+VLU.US,D,20230106,000000,142.6937,143.76,142.6937,143.4646,8059,0
+VLU.US,D,20230109,000000,143.86,144.6699,142.92,142.9608,9368,0
+VLU.US,D,20230110,000000,143.1975,143.9904,142.671,143.9904,10957,0
+VLU.US,D,20230111,000000,144.18,145.2355,144.12,145.2245,18717,0
+VLU.US,D,20230112,000000,145.04,146.38,144.95,145.944,13814,0
+VLU.US,D,20230113,000000,144.63,146.4402,144.63,146.4402,4515,0
+VLU.US,D,20230117,000000,145.08,146.4873,145.08,145.6856,10060,0
+VLU.US,D,20230118,000000,145.74,146.2151,143.2299,143.2299,5926,0
+VLU.US,D,20230119,000000,141.6573,142.9012,141.6573,142.3011,2640,0
+VLU.US,D,20230120,000000,142.65,144.362,142.5743,144.362,8807,0
+VLU.US,D,20230123,000000,144.06,146.24,144.06,145.9003,13090,0
+VLU.US,D,20230124,000000,145.05,145.8446,144.7338,145.8043,6639,0
+VLU.US,D,20230125,000000,144.625,146.278,144.56,146.2115,7306,0
+VLU.US,D,20230126,000000,147.1453,147.47,146.12,147.47,21593,0
+VLU.US,D,20230127,000000,147.1941,147.9999,146.9196,147.371,17343,0
+VLU.US,D,20230130,000000,146.91,146.91,146.0198,146.0198,8762,0
+VLU.US,D,20230131,000000,145.98,148.1598,145.98,148.1598,25557,0
+VLU.US,D,20230201,000000,147.6043,150,147.2066,148.9953,14248,0
+VLU.US,D,20230202,000000,149.34,150.6053,149.3311,150.1856,5799,0
+VLU.US,D,20230203,000000,149.8858,150.13,148.6009,148.9486,21570,0
+VLU.US,D,20230206,000000,148.56,148.56,147.75,148.11,15966,0
+VLU.US,D,20230207,000000,147.39,149.6997,147.275,149.38,19238,0
+VLU.US,D,20230208,000000,148.77,148.9827,147.9954,148.0983,9179,0
+VLU.US,D,20230209,000000,149.5,149.5,146.6,146.7383,9026,0
+VLU.US,D,20230210,000000,146.73,147.7578,146.73,147.7578,4160,0
+VLU.US,D,20230213,000000,147.52,149.1375,147.52,149.1375,5713,0
+VLU.US,D,20230214,000000,148.35,149.197,148.3482,149.0014,15910,0
+VLU.US,D,20230215,000000,147.62,149.12,147.52,149.05,11562,0
+VLU.US,D,20230216,000000,147.84,148.8603,147.4,147.7822,7031,0
+VLU.US,D,20230217,000000,146.555,147.75,146.555,147.5649,12174,0
+VLU.US,D,20230221,000000,146.63,146.63,144.62,144.71,6789,0
+VLU.US,D,20230222,000000,145.23,145.23,144.01,144.42,12015,0
+VLU.US,D,20230223,000000,145.19,145.19,143.6251,144.8388,7610,0
+VLU.US,D,20230224,000000,143.25,144.13,143.25,143.91,7238,0
+VLU.US,D,20230227,000000,145.27,145.365,143.93,144.0557,6143,0
+VLU.US,D,20230228,000000,144.52,144.52,143.71,143.7956,4786,0
+VLU.US,D,20230301,000000,143.23,143.84,143.075,143.375,5820,0
+VLU.US,D,20230302,000000,143.12,144.175,142.6903,144.02,5037,0
+VLU.US,D,20230303,000000,144.88,145.95,144.865,145.9245,4155,0
+VLU.US,D,20230306,000000,146.02,146.1,145.4749,145.5366,13702,0
+VLU.US,D,20230307,000000,145.46,145.46,143.13,143.2552,5347,0
+VLU.US,D,20230308,000000,143.06,143.42,142.43,143.08,3943,0
+VLU.US,D,20230309,000000,143.1999,143.2,140.14,140.14,9099,0
+VLU.US,D,20230310,000000,139.2002,139.2002,137.45,138.0085,7647,0
+VLU.US,D,20230313,000000,135.85,138.3942,135.85,136.51,44402,0
+VLU.US,D,20230314,000000,139.2816,139.2856,136.94,138.2095,12323,0
+VLU.US,D,20230315,000000,135.69,136.22,135.69,136.0368,3275,0
+VLU.US,D,20230316,000000,135.85,138.29,135.8499,138.29,9478,0
+VLU.US,D,20230317,000000,138.1,138.1,135.47,135.95,6495,0
+VLU.US,D,20230320,000000,136.54,137.2,136.3232,136.8955,5057,0
+VLU.US,D,20230321,000000,138.96,139.04,138.175,138.8846,4410,0
+VLU.US,D,20230322,000000,139.22,139.22,136.4642,136.4642,7872,0
+VLU.US,D,20230323,000000,137.57,137.83,134.83,135.76,6823,0
+VLU.US,D,20230324,000000,134.87,136.61,134.09,136.54,11575,0
+VLU.US,D,20230327,000000,138.16,138.2237,137.2,137.77,9972,0
+VLU.US,D,20230328,000000,138.08,138.08,137.4,137.8408,8400,0
+VLU.US,D,20230329,000000,139.43,139.6417,138.995,139.6417,7664,0
+VLU.US,D,20230330,000000,140.92,140.92,139.67,140.2222,9530,0
+VLU.US,D,20230331,000000,140.9077,142.0246,140.9077,142.0246,3561,0
+VLU.US,D,20230403,000000,142.3399,142.9224,142.26,142.9224,2408,0
+VLU.US,D,20230404,000000,142.95,142.95,141.13,141.4978,2854,0
+VLU.US,D,20230405,000000,141.11,141.8392,141.11,141.8392,4613,0
+VLU.US,D,20230406,000000,141.6677,142.22,141.6502,141.98,5227,0
+VLU.US,D,20230410,000000,141.92,142.4922,141.7258,142.4922,3397,0
+VLU.US,D,20230411,000000,143.25,143.67,143.207,143.207,2548,0
+VLU.US,D,20230412,000000,144.28,144.28,142.4664,142.4664,3970,0
+VLU.US,D,20230413,000000,142.74,143.8,142.74,143.6419,6678,0
+VLU.US,D,20230414,000000,143.71,143.7462,142.92,143.5003,4857,0
+VLU.US,D,20230417,000000,143.29,144.1261,143.29,144.1261,3576,0
+VLU.US,D,20230418,000000,143.786,144.3586,143.786,144.3586,2760,0
+VLU.US,D,20230419,000000,143.565,144.21,143.565,144.0313,12176,0
+VLU.US,D,20230420,000000,143.21,143.5,142.75,143.1094,4835,0
+VLU.US,D,20230421,000000,142.9,143.0913,142.9,143.0913,1748,0
+VLU.US,D,20230424,000000,143.3903,143.52,142.87,143.3957,13350,0
+VLU.US,D,20230425,000000,142.87,142.87,141.07,141.0907,10936,0
+VLU.US,D,20230426,000000,141.98,141.98,139.69,139.9464,7159,0
+VLU.US,D,20230427,000000,142.16,142.446,141.3,142.3641,4196,0
+VLU.US,D,20230428,000000,142.3634,143.82,142.3634,143.687,4895,0
+VLU.US,D,20230501,000000,144.11,144.32,143.5,143.5,4936,0
+VLU.US,D,20230502,000000,144.63,144.63,139.82,141.13,8867,0
+VLU.US,D,20230503,000000,141.59,141.8,139.96,139.9747,6425,0
+VLU.US,D,20230504,000000,139.43,139.43,137.792,138.38,7313,0
+VLU.US,D,20230505,000000,140.02,141.48,140.02,141.14,8750,0
+VLU.US,D,20230508,000000,141.4439,141.4439,140.9501,141.14,5260,0
+VLU.US,D,20230509,000000,140.589,140.985,140.589,140.6519,4629,0
+VLU.US,D,20230510,000000,140.84,140.84,139.7203,140.59,5039,0
+VLU.US,D,20230511,000000,140.38,140.38,139.35,140.04,8861,0
+VLU.US,D,20230512,000000,140.21,140.21,138.9432,139.6902,2685,0
+VLU.US,D,20230515,000000,139.875,140.49,139.87,140.34,4713,0
+VLU.US,D,20230516,000000,140.59,140.59,138.9302,138.9302,3618,0
+VLU.US,D,20230517,000000,140.58,141.18,139.63,141.17,6803,0
+VLU.US,D,20230518,000000,140.77,142.2091,140.5102,142.06,38615,0
+VLU.US,D,20230519,000000,142.23,142.56,141.31,141.6598,11355,0
+VLU.US,D,20230522,000000,141.55,142.07,141.41,141.7898,7354,0
+VLU.US,D,20230523,000000,141.38,142.17,141.0506,141.0506,4357,0
+VLU.US,D,20230524,000000,140.1797,140.1797,139.5042,139.61,4663,0
+VLU.US,D,20230525,000000,139.58,139.6798,138.84,139.4074,8114,0
+VLU.US,D,20230526,000000,140.26,140.87,140.155,140.73,2858,0
+VLU.US,D,20230530,000000,141.37,141.37,140.2158,140.4849,3308,0
+VLU.US,D,20230531,000000,139.4629,139.7,139.0114,139.5516,5305,0
+VLU.US,D,20230601,000000,139.23,140.715,139.23,140.4725,4865,0
+VLU.US,D,20230602,000000,142.11,143.6372,142.11,143.5474,2557,0
+VLU.US,D,20230605,000000,143.73,143.73,142.9,142.9226,2899,0
+VLU.US,D,20230606,000000,143.64,144.29,143.64,144.22,3060,0
+VLU.US,D,20230607,000000,144.29,145.45,144.15,145.275,2763,0
+VLU.US,D,20230608,000000,145.17,145.69,144.74,145.5003,41959,0
+VLU.US,D,20230609,000000,145.86,146.02,145.3192,145.42,9502,0
+VLU.US,D,20230612,000000,145.95,146.09,145.51,146.09,3762,0
+VLU.US,D,20230613,000000,146.39,147.54,146.39,147.2772,7659,0
+VLU.US,D,20230614,000000,147.5973,147.5973,146.28,146.66,4263,0
+VLU.US,D,20230615,000000,147.42,148.608,147.42,148.4117,4315,0
+VLU.US,D,20230616,000000,148.97,148.97,148.13,148.13,4861,0
+VLU.US,D,20230620,000000,146.63,146.63,145.88,146.229,6994,0
+VLU.US,D,20230621,000000,145.97,146.18,145.79,145.79,3408,0
+VLU.US,D,20230622,000000,145.26,145.48,145.09,145.43,2175,0
+VLU.US,D,20230623,000000,144.01,144.8,144.01,144.37,4051,0
+VLU.US,D,20230626,000000,144.9285,145.0301,144.35,144.7154,2802,0
+VLU.US,D,20230627,000000,145.62,146.32,145.62,146.1853,3553,0
+VLU.US,D,20230628,000000,145.61,145.9575,145.61,145.9575,2809,0
+VLU.US,D,20230629,000000,145.85,147.1546,145.85,147.1546,4218,0
+VLU.US,D,20230630,000000,148.2308,148.746,148.1701,148.54,2578,0
+VLU.US,D,20230703,000000,148.71,149.1316,148.71,149.1316,1575,0
+VLU.US,D,20230705,000000,149.16,149.16,148.3401,148.5992,4959,0
+VLU.US,D,20230706,000000,146.2896,147.0792,146.2896,147.0792,2384,0
+VLU.US,D,20230707,000000,147.02,148.5785,147.02,147.1562,12657,0
+VLU.US,D,20230710,000000,147.42,148.015,147.42,147.6442,5420,0
+VLU.US,D,20230711,000000,147.93,149.3753,147.93,149.3753,7918,0
+VLU.US,D,20230712,000000,150.67,150.75,150.2113,150.2113,6517,0
+VLU.US,D,20230713,000000,150.95,151.0501,150.74,151.0012,6814,0
+VLU.US,D,20230714,000000,150.4376,150.4376,149.97,150.05,8977,0
+VLU.US,D,20230717,000000,150.1,150.56,149.8953,150.2974,4548,0
+VLU.US,D,20230718,000000,151.27,151.78,151.2599,151.63,34856,0
+VLU.US,D,20230719,000000,152.49,152.75,152.36,152.74,8997,0
+VLU.US,D,20230720,000000,152.39,152.7534,152.39,152.58,3578,0
+VLU.US,D,20230721,000000,152.56,152.78,152.56,152.6562,2583,0
+VLU.US,D,20230724,000000,152.7,153.7611,152.7,153.4398,9826,0
+VLU.US,D,20230725,000000,153.365,153.7004,153.2048,153.4421,7371,0
+VLU.US,D,20230726,000000,153.15,153.88,153.15,153.8434,6581,0
+VLU.US,D,20230727,000000,155.015,155.015,153.1208,153.1208,3645,0
+VLU.US,D,20230728,000000,154.27,154.4753,154.13,154.1773,4207,0
+VLU.US,D,20230731,000000,154.64,154.78,154.2289,154.72,1922,0
+VLU.US,D,20230801,000000,154.25,154.25,153.72,154.1902,4894,0
+VLU.US,D,20230802,000000,152.91,153.1,152.74,152.77,2685,0
+VLU.US,D,20230803,000000,151.86,152.915,151.7931,152.5231,26044,0
+VLU.US,D,20230804,000000,153.17,153.8145,151.9576,152.03,8611,0
+VLU.US,D,20230807,000000,153.15,153.4776,153.1208,153.4474,40649,0
+VLU.US,D,20230808,000000,151.5604,152.84,151.5108,152.795,2876,0
+VLU.US,D,20230809,000000,153.0088,153.0088,151.9815,151.9815,3870,0
+VLU.US,D,20230810,000000,153.66,153.66,151.8801,151.91,3608,0
+VLU.US,D,20230811,000000,151.59,152.3258,151.59,152.15,5882,0
+VLU.US,D,20230814,000000,152.02,152.1626,151.865,152.1507,6231,0
+VLU.US,D,20230815,000000,151.32,151.32,149.95,150.13,6582,0
+VLU.US,D,20230816,000000,150.255,150.2699,148.94,148.98,3095,0
+VLU.US,D,20230817,000000,149.14,149.3335,148.1352,148.1352,7556,0
+VLU.US,D,20230818,000000,147.11,148.2036,147.05,148.1001,11973,0
+VLU.US,D,20230821,000000,148.44,148.44,147.38,148.3562,8315,0
+VLU.US,D,20230822,000000,148.49,148.49,147.3649,147.4461,9830,0
+VLU.US,D,20230823,000000,147.5,148.5,147.5,148.4701,5395,0
+VLU.US,D,20230824,000000,148.66,149.27,147.3889,147.3889,7070,0
+VLU.US,D,20230825,000000,146.57,147.9212,146.57,147.9212,1429,0
+VLU.US,D,20230828,000000,148.39,149.09,148.39,148.9342,2170,0
+VLU.US,D,20230829,000000,148.85,150.6493,148.85,150.6493,6306,0
+VLU.US,D,20230830,000000,151.1988,151.24,150.92,150.9207,2723,0
+VLU.US,D,20230831,000000,150.8,151.152,150.75,150.7935,7930,0
+VLU.US,D,20230901,000000,151.54,151.54,151.26,151.4577,2629,0
+VLU.US,D,20230905,000000,151.15,151.15,150.0205,150.0205,2747,0
+VLU.US,D,20230906,000000,149.79,149.79,148.6,149.319,8336,0
+VLU.US,D,20230907,000000,148.89,149.165,148.89,148.9605,3315,0
+VLU.US,D,20230908,000000,149.575,149.5813,149.21,149.3255,2951,0
+VLU.US,D,20230911,000000,149.99,150.439,149.8943,149.8943,2573,0
+VLU.US,D,20230912,000000,149.42,150.89,149.42,150.1005,4698,0
+VLU.US,D,20230913,000000,150.1085,150.1599,149.45,149.8511,3701,0
+VLU.US,D,20230914,000000,150.8907,151.6801,150.8907,151.5142,3776,0
+VLU.US,D,20230915,000000,150.98,151.23,150.01,150.1621,6937,0
+VLU.US,D,20230918,000000,149.48,149.72,149.265,149.2819,5592,0
+VLU.US,D,20230919,000000,149.31,149.31,148.4854,148.95,7628,0
+VLU.US,D,20230920,000000,149.14,149.799,148.1642,148.1642,13200,0
+VLU.US,D,20230921,000000,147.59,147.59,145.98,145.98,5045,0
+VLU.US,D,20230922,000000,146.235,146.2599,145.54,145.5575,4951,0
+VLU.US,D,20230925,000000,145.2755,146.0855,145.255,146.0855,3593,0
+VLU.US,D,20230926,000000,144.84,144.84,143.995,144.1407,3736,0
+VLU.US,D,20230927,000000,144.5955,144.6599,143.4087,144.31,4242,0
+VLU.US,D,20230928,000000,144.34,145.4999,144.34,145.2441,4202,0
+VLU.US,D,20230929,000000,145.92,145.92,144.28,144.5729,10243,0
+VLU.US,D,20231002,000000,144.85,144.85,142.895,143.67,101006,0
+VLU.US,D,20231003,000000,142.58,142.9644,141.56,141.77,10897,0
+VLU.US,D,20231004,000000,141.88,142.2891,140.86,142.2303,51125,0
+VLU.US,D,20231005,000000,141.96,142.0887,141.16,141.9724,6013,0
+VLU.US,D,20231006,000000,141.18,143.769,140.9332,143.1085,6435,0
+VLU.US,D,20231009,000000,143.13,144.26,143,144.24,8945,0
+VLU.US,D,20231010,000000,144.4,146.0072,144.4,145.2972,7827,0
+VLU.US,D,20231011,000000,145.49,145.6182,144.705,145.5702,6175,0
+VLU.US,D,20231012,000000,145.61,145.61,143.7766,144.2728,68771,0
+VLU.US,D,20231013,000000,145.0653,145.0653,143.91,143.952,7598,0
+VLU.US,D,20231016,000000,145.8345,145.85,145.29,145.748,3713,0
+VLU.US,D,20231017,000000,145.3024,146.8908,145.3024,146.2767,19578,0
+VLU.US,D,20231018,000000,145.74,145.74,144.27,144.4351,44677,0
+VLU.US,D,20231019,000000,144.67,145.0199,142.92,143.18,23319,0
+VLU.US,D,20231020,000000,142.7,142.9871,141.37,141.41,62348,0
+VLU.US,D,20231023,000000,140.51,141.6799,140.4367,140.4367,4335,0
+VLU.US,D,20231024,000000,141.8099,142.0864,140.9101,141.5129,10247,0
+VLU.US,D,20231025,000000,140.38,140.44,139.7606,139.7606,3898,0
+VLU.US,D,20231026,000000,139.31,139.8308,139.18,139.2629,3079,0
+VLU.US,D,20231027,000000,139.5,139.5,137.5918,137.6584,2247,0
+VLU.US,D,20231030,000000,138.95,139.7936,138.3354,139.4804,13018,0
+VLU.US,D,20231031,000000,139.96,140.5743,139.7748,140.5743,5066,0
+VLU.US,D,20231101,000000,140.59,141.7699,140.4542,141.5779,9668,0
+VLU.US,D,20231102,000000,142.79,144.3952,142.79,144.3952,4192,0
+VLU.US,D,20231103,000000,145.82,146.72,145.82,146.1744,3588,0
+VLU.US,D,20231106,000000,146.6,146.6,145.3296,145.6063,4876,0
+VLU.US,D,20231107,000000,145.5541,145.5541,145.263,145.263,10165,0
+VLU.US,D,20231108,000000,145.19,145.27,144.4577,144.87,79285,0
+VLU.US,D,20231109,000000,145.55,145.55,143.6217,143.6399,12761,0
+VLU.US,D,20231110,000000,144.7,145.61,143.8811,145.5966,10405,0
+VLU.US,D,20231113,000000,145.29,145.608,145.29,145.4772,4836,0
+VLU.US,D,20231114,000000,147.85,149.2,147.85,148.84,20825,0
+VLU.US,D,20231115,000000,149.3,150.06,149.2686,149.51,9223,0
+VLU.US,D,20231116,000000,149.24,149.24,148.377,148.8869,3673,0
+VLU.US,D,20231117,000000,149.43,149.8127,149.27,149.77,3394,0
+VLU.US,D,20231120,000000,149.69,150.77,149.69,150.48,4941,0
+VLU.US,D,20231121,000000,149.98,149.98,149.7061,149.931,3708,0
+VLU.US,D,20231122,000000,150.39,150.7,150.39,150.6352,2638,0
+VLU.US,D,20231124,000000,150.7278,151.1709,150.7278,150.9354,2222,0
+VLU.US,D,20231127,000000,150.83,150.83,150.57,150.6257,8808,0
+VLU.US,D,20231128,000000,150.7516,151.0947,150.43,150.65,6372,0
+VLU.US,D,20231129,000000,151.55,151.8197,150.759,150.764,5320,0
+VLU.US,D,20231130,000000,150.99,151.7901,150.8489,151.7901,4562,0
+VLU.US,D,20231201,000000,151.26,153.4401,151.26,153.4401,7867,0
+VLU.US,D,20231204,000000,153.26,153.3195,152.76,153.3195,7620,0
+VLU.US,D,20231205,000000,152.58,152.67,152.3679,152.3679,5758,0
+VLU.US,D,20231206,000000,153.03,153.03,151.86,151.86,5965,0
+VLU.US,D,20231207,000000,152.76,153.0999,152.63,152.9924,5262,0
+VLU.US,D,20231208,000000,153.1,153.83,153.1,153.6809,3096,0
+VLU.US,D,20231211,000000,154.06,154.55,153.93,154.54,6052,0
+VLU.US,D,20231212,000000,154.045,154.56,154.045,154.5313,10026,0
+VLU.US,D,20231213,000000,154.74,157.13,154.4217,157.1133,3601,0
+VLU.US,D,20231214,000000,158.66,159.67,158.66,159.1417,5486,0
+VLU.US,D,20231215,000000,158.75,159.1061,158.215,158.6774,5884,0
+VLU.US,D,20231218,000000,158.41,158.4554,158.15,158.15,17830,0
+VLU.US,D,20231219,000000,158.8,159.78,158.8,159.654,20575,0
+VLU.US,D,20231220,000000,159.7567,159.87,157.4155,157.4155,19814,0
+VLU.US,D,20231221,000000,158.62,159.01,157.8536,158.9957,16226,0
+VLU.US,D,20231222,000000,159.44,160.18,159.4001,159.51,8647,0
+VLU.US,D,20231226,000000,160.25,160.463,160.0601,160.463,1852,0
+VLU.US,D,20231227,000000,160.63,160.74,160.305,160.7,5480,0
+VLU.US,D,20231228,000000,160.59,160.96,160.59,160.6377,7710,0
+VLU.US,D,20231229,000000,160.1501,160.28,159.8501,160.28,11545,0
+VLU.US,D,20240102,000000,159.4,160.6207,159.4,160.3439,2746,0
+VLU.US,D,20240103,000000,160.05,160.05,158.8772,159.0446,8637,0
+VLU.US,D,20240104,000000,159.37,159.77,158.7364,158.7364,6266,0
+VLU.US,D,20240105,000000,158.79,160.01,158.72,159.16,12250,0
+VLU.US,D,20240108,000000,159.36,160.5313,158.94,160.5313,13711,0
+VLU.US,D,20240109,000000,159.37,159.91,159.2732,159.65,18447,0
+VLU.US,D,20240110,000000,159.36,160.06,159.36,159.8858,5568,0
+VLU.US,D,20240111,000000,159.78,159.78,158.8643,159.52,3893,0
+VLU.US,D,20240112,000000,159.8,160.2072,159.105,159.3455,5210,0
+VLU.US,D,20240116,000000,158.495,158.66,158.1034,158.1872,6168,0
+VLU.US,D,20240117,000000,157.61,157.61,156.56,157.16,5998,0
+VLU.US,D,20240118,000000,157.79,157.903,156.6427,157.903,3583,0
+VLU.US,D,20240119,000000,159.04,159.66,158.195,159.5961,8964,0
+VLU.US,D,20240122,000000,160.53,160.53,160.25,160.4104,2589,0
+VLU.US,D,20240123,000000,160.77,160.8762,160.14,160.7832,4891,0
+VLU.US,D,20240124,000000,161.57,161.6372,160.57,160.57,3382,0
+VLU.US,D,20240125,000000,161.71,161.9778,161.1405,161.9778,6926,0
+VLU.US,D,20240126,000000,162.34,162.5233,161.88,162.2056,3705,0
+VLU.US,D,20240129,000000,162.59,163.06,161.9441,162.9355,7813,0
+VLU.US,D,20240130,000000,163.26,163.643,162.995,163.5373,2992,0
+VLU.US,D,20240131,000000,162.8,162.9101,161.3467,161.3467,3050,0
+VLU.US,D,20240201,000000,161.3088,162.3448,161.25,162.3448,2935,0
+VLU.US,D,20240202,000000,162.05,163.755,162.05,163.4137,4971,0
+VLU.US,D,20240205,000000,162.56,162.56,161.9,162.202,2841,0
+VLU.US,D,20240206,000000,162.3245,162.604,162.1701,162.4693,6225,0
+VLU.US,D,20240207,000000,162.97,163.3824,162.97,163.2191,2256,0
+VLU.US,D,20240208,000000,164.1,164.1,162.7613,163.4229,10970,0
+VLU.US,D,20240209,000000,164.19,164.19,163.32,164.0045,4030,0
+VLU.US,D,20240212,000000,164.7825,165.5499,164.7294,164.9832,5878,0
+VLU.US,D,20240213,000000,164.28,164.28,161.32,162.2608,30457,0
+VLU.US,D,20240214,000000,163.76,163.76,162.85,163.6529,3983,0
+VLU.US,D,20240215,000000,164.62,165.8634,164.62,165.7092,3404,0
+VLU.US,D,20240216,000000,165.85,165.85,164.8301,165.0021,6483,0
+VLU.US,D,20240220,000000,165.14,165.14,164.3,164.3812,4525,0
+VLU.US,D,20240221,000000,164.5181,165.0374,164.3597,165.0374,3569,0
+VLU.US,D,20240222,000000,166.045,167.03,166.045,166.8972,3239,0
+VLU.US,D,20240223,000000,166.75,167.3891,166.75,167.19,5817,0
+VLU.US,D,20240226,000000,167.52,167.52,166.3899,166.4164,6602,0
+VLU.US,D,20240227,000000,166.565,166.89,166.47,166.887,3555,0
+VLU.US,D,20240228,000000,166.89,167.07,166.51,166.5705,5201,0
+VLU.US,D,20240229,000000,167.2067,167.6079,166.87,167.6079,4188,0
+VLU.US,D,20240301,000000,168.15,168.35,167.3655,168.32,5594,0
+VLU.US,D,20240304,000000,168.56,168.9274,168.4473,168.4473,5981,0
+VLU.US,D,20240305,000000,168.15,168.89,167.545,167.9006,19302,0
+VLU.US,D,20240306,000000,169.14,169.15,168.25,168.7482,4712,0
+VLU.US,D,20240307,000000,170.15,170.15,169.87,169.9965,4961,0
+VLU.US,D,20240308,000000,170.74,170.74,169.68,169.6894,5677,0
+VLU.US,D,20240311,000000,168.7321,169.88,168.7321,169.8634,2725,0
+VLU.US,D,20240312,000000,170.89,170.89,170.285,170.8607,3901,0
+VLU.US,D,20240313,000000,170.86,171.49,170.5901,171.0024,5764,0
+VLU.US,D,20240314,000000,170.3982,170.3982,169.35,169.8956,4476,0
+VLU.US,D,20240315,000000,169.4,170.074,169.275,169.507,19991,0
+VLU.US,D,20240318,000000,170.09,170.09,169.4203,169.4203,4182,0
+VLU.US,D,20240319,000000,169.535,170.4184,169.535,170.4184,4018,0
+VLU.US,D,20240320,000000,170.72,172.0378,170.4289,172.0378,4816,0
+VLU.US,D,20240321,000000,173.64,173.65,172.9512,173.4256,5872,0
+VLU.US,D,20240322,000000,172.8761,172.8761,172.67,172.7095,1782,0
+VLU.US,D,20240325,000000,172.45,172.9844,172.26,172.26,30797,0
+VLU.US,D,20240326,000000,172.61,172.8187,172.155,172.155,6961,0
+VLU.US,D,20240327,000000,172.98,174.3522,172.98,174.3522,6440,0
+VLU.US,D,20240328,000000,174.87,175.33,174.73,175.3169,27314,0
+VLU.US,D,20240401,000000,175.72,175.72,174.42,174.6346,11047,0
+VLU.US,D,20240402,000000,173.79,173.79,172.81,173.3202,4408,0
+VLU.US,D,20240403,000000,173.37,174.0076,173.37,173.6533,3413,0
+VLU.US,D,20240404,000000,175.07,175.07,171.82,171.9735,13218,0
+VLU.US,D,20240405,000000,172.16,173.6299,172.0004,173.2935,2929,0
+VLU.US,D,20240408,000000,173.35,173.8399,173.2955,173.2955,6088,0
+VLU.US,D,20240409,000000,173.68,174.0475,172.6612,173.3001,6772,0
+VLU.US,D,20240410,000000,171.42,171.6001,170.495,171.2968,3480,0
+VLU.US,D,20240411,000000,171.34,171.8333,169.91,171.4598,6632,0
+VLU.US,D,20240412,000000,170.61,170.61,168.52,168.7347,2554,0
+VLU.US,D,20240415,000000,170.8,170.8,167.33,167.6458,5617,0
+VLU.US,D,20240416,000000,166.76,167.1601,166.655,166.8029,6824,0
+VLU.US,D,20240417,000000,167.16,167.2,165.958,166.3373,5431,0
+VLU.US,D,20240418,000000,167.15,167.4552,166.225,166.2965,6866,0
+VLU.US,D,20240419,000000,166.44,167.2058,166.44,166.9,3401,0
+VLU.US,D,20240422,000000,168.02,168.9613,167.32,168.1053,3990,0
+VLU.US,D,20240423,000000,168.97,169.76,168.32,169.48,11887,0
+VLU.US,D,20240424,000000,169.26,169.6783,168.7251,169.6783,4207,0
+VLU.US,D,20240425,000000,168.28,168.7191,167.25,168.5642,5615,0
+VLU.US,D,20240426,000000,168.55,169.2977,168.55,169.0797,2582,0
+VLU.US,D,20240429,000000,169.48,169.8896,169.2398,169.5811,7967,0
+VLU.US,D,20240430,000000,168.74,168.835,167.1398,167.1398,5697,0
+VLU.US,D,20240501,000000,167.11,168.1,166.52,166.778,4746,0
+VLU.US,D,20240502,000000,168.26,168.26,166.8446,167.9708,8649,0
+VLU.US,D,20240503,000000,169.81,169.81,168.596,169.2905,3770,0
+VLU.US,D,20240506,000000,170.355,170.5124,170.12,170.5066,9117,0
+VLU.US,D,20240507,000000,171.25,171.44,170.81,170.9407,4116,0
+VLU.US,D,20240508,000000,170.34,171.0038,170.34,171.0038,11830,0
+VLU.US,D,20240509,000000,171.18,172.2902,171.18,172.2902,4019,0
+VLU.US,D,20240510,000000,173.52,173.52,172.2462,172.5923,5349,0
+VLU.US,D,20240513,000000,173.35,173.35,172.4907,172.5333,4608,0
+VLU.US,D,20240514,000000,173.27,173.3274,172.62,173.3274,6221,0
+VLU.US,D,20240515,000000,174.5,174.5,173.7656,174.3601,3866,0
+VLU.US,D,20240516,000000,174.3805,174.79,174.3805,174.4176,3257,0
+VLU.US,D,20240517,000000,174.78,174.78,174.295,174.66,3118,0
+VLU.US,D,20240520,000000,175.26,175.26,174.0502,174.0502,7908,0
+VLU.US,D,20240521,000000,174.18,174.3075,173.895,174.29,4398,0
+VLU.US,D,20240522,000000,174.22,174.22,173.07,173.4326,6829,0
+VLU.US,D,20240523,000000,173,173,171.155,171.2402,4480,0
+VLU.US,D,20240524,000000,172.05,172.42,172.01,172.1094,2275,0
+VLU.US,D,20240528,000000,172.55,172.55,170.74,171.2632,9422,0
+VLU.US,D,20240529,000000,170.68,170.68,169.5299,169.5299,3147,0
+VLU.US,D,20240530,000000,169.99,170.46,169.99,170.2712,3466,0
+VLU.US,D,20240531,000000,170.53,172.7062,170.3781,172.7062,8032,0
+VLU.US,D,20240603,000000,173.57,173.57,171.133,172.0326,3151,0
+VLU.US,D,20240604,000000,171.36,171.71,171.05,171.4634,6632,0
+VLU.US,D,20240605,000000,171.82,172.2653,171.25,172.2653,3149,0
+VLU.US,D,20240606,000000,172.42,172.5687,172.0333,172.1556,4757,0
+VLU.US,D,20240607,000000,172.04,172.344,171.8873,171.8873,1875,0
+VLU.US,D,20240610,000000,171.87,172.1227,171.4,171.9067,4228,0
+VLU.US,D,20240611,000000,170.52,171.292,170.52,171.265,1745,0
+VLU.US,D,20240612,000000,173.61,173.61,171.958,171.958,3557,0
+VLU.US,D,20240613,000000,171.73,171.73,170.5101,171.3149,6980,0
+VLU.US,D,20240614,000000,170.68,170.68,169.7138,170.2421,4554,0
+VLU.US,D,20240617,000000,170.2,171.62,170.05,171.5245,5004,0
+VLU.US,D,20240618,000000,171.92,172.1318,171.86,171.8678,3381,0
+VLU.US,D,20240620,000000,171.84,172.84,171.84,172.637,13548,0
+VLU.US,D,20240621,000000,172.9,172.9,172.14,172.5858,36476,0
+VLU.US,D,20240624,000000,171.94,173.51,171.94,172.9796,8088,0
+VLU.US,D,20240625,000000,173.31,173.31,171.7491,171.8521,13333,0
+VLU.US,D,20240626,000000,171.99,171.99,171.06,171.7743,6254,0
+VLU.US,D,20240627,000000,171.58,171.6822,171.3495,171.6822,2301,0
+VLU.US,D,20240628,000000,172.5275,172.6986,171.916,172.0857,3769,0
+VLU.US,D,20240701,000000,173.16,173.16,171.5356,171.8174,7368,0
+VLU.US,D,20240702,000000,171.95,172.54,171.81,172.5361,8656,0
+VLU.US,D,20240703,000000,172.88,172.88,172.505,172.7085,2313,0
+VLU.US,D,20240705,000000,172.41,172.6649,171.9642,172.6649,4558,0
+VLU.US,D,20240708,000000,173.17,173.17,172.535,172.7327,3736,0
+VLU.US,D,20240709,000000,172.58,173.57,172.5508,172.85,12459,0
+VLU.US,D,20240710,000000,173.21,174.2254,173.08,174.2254,16767,0
+VLU.US,D,20240711,000000,175.06,175.5,174.61,175.3933,36176,0
+VLU.US,D,20240712,000000,175.72,177.029,175.525,176.1758,5651,0
+VLU.US,D,20240715,000000,176.41,177.74,176.41,177.03,7770,0
+VLU.US,D,20240716,000000,178.02,179.85,177.5277,179.85,5764,0
+VLU.US,D,20240717,000000,178.95,180.24,178.95,179.89,6152,0
+VLU.US,D,20240718,000000,179.92,180.41,178.11,178.32,80217,0
+VLU.US,D,20240719,000000,177.99,177.99,176.9001,176.9001,10709,0
+VLU.US,D,20240722,000000,177.06,177.8503,176.47,177.7535,3722,0
+VLU.US,D,20240723,000000,177.55,177.8598,177.2103,177.2103,4398,0
+VLU.US,D,20240724,000000,176.12,176.6522,175.5049,175.5049,3737,0
+VLU.US,D,20240725,000000,175.74,177.79,175.74,176.24,50555,0
+VLU.US,D,20240726,000000,177.26,178.41,177.26,178.059,4126,0
+VLU.US,D,20240729,000000,178.98,178.98,177.62,177.91,50322,0
+VLU.US,D,20240730,000000,179.1309,179.22,178.26,179.1772,9301,0
+VLU.US,D,20240731,000000,180.14,180.6189,179.5,179.7041,3777,0
+VLU.US,D,20240801,000000,180.51,180.51,176.54,177.4366,10404,0
+VLU.US,D,20240802,000000,175.0199,175.17,172.6456,173.5859,6325,0
+VLU.US,D,20240805,000000,169.02,170.3601,168.21,169.12,9159,0
+VLU.US,D,20240806,000000,169.93,172.31,169.93,170.4586,58861,0
+VLU.US,D,20240807,000000,172.52,172.52,169.6,169.6097,8717,0
+VLU.US,D,20240808,000000,170.58,172.5944,170.58,172.51,11428,0
+VLU.US,D,20240809,000000,171.645,172.98,171.645,172.98,5755,0
+VLU.US,D,20240812,000000,173.57,173.57,171.99,172.21,8802,0
+VLU.US,D,20240813,000000,172.9499,174.08,172.565,174.08,4298,0
+VLU.US,D,20240814,000000,174.4999,174.756,174.4419,174.6627,2398,0
+VLU.US,D,20240815,000000,176.9751,177.0899,176.415,176.7012,3591,0
+VLU.US,D,20240816,000000,177.29,177.6339,177.29,177.6196,1983,0
+VLU.US,D,20240819,000000,177.61,178.9,177.61,178.9,6816,0
+VLU.US,D,20240820,000000,178.58,178.6329,177.9599,177.9699,8204,0
+VLU.US,D,20240821,000000,178.79,178.8199,178.295,178.782,5161,0
+VLU.US,D,20240822,000000,179.53,179.53,177.94,177.9644,2416,0
+VLU.US,D,20240823,000000,179.51,180.6812,179.1453,180.6812,4576,0
+VLU.US,D,20240826,000000,181.08,181.095,180.6657,180.6657,3198,0
+VLU.US,D,20240827,000000,180.7057,180.7057,180.35,180.5161,3902,0
+VLU.US,D,20240828,000000,180.68,180.68,179.4,180.2761,3624,0
+VLU.US,D,20240829,000000,181.0244,181.7883,180.8513,180.8513,3308,0
+VLU.US,D,20240830,000000,181.7,182.5397,180.5696,182.5397,3567,0
+VLU.US,D,20240903,000000,181.49,181.9022,179.73,180.0473,7047,0
+VLU.US,D,20240904,000000,180.7,180.89,179.465,179.8091,4393,0
+VLU.US,D,20240905,000000,179.675,179.675,178.45,178.5395,3096,0
+VLU.US,D,20240906,000000,177.14,177.75,176.1839,176.1839,4274,0
+VLU.US,D,20240909,000000,177.06,178.49,177.06,177.722,79782,0
+VLU.US,D,20240910,000000,177.565,177.565,176.2077,177.4174,5798,0
+VLU.US,D,20240911,000000,177.23,177.5144,174.02,177.5144,3794,0
+VLU.US,D,20240912,000000,177.843,178.69,177.705,178.6065,3402,0
+VLU.US,D,20240913,000000,180.44,180.44,180.0799,180.3086,2139,0
+VLU.US,D,20240916,000000,180.74,181.56,180.74,181.56,5052,0
+VLU.US,D,20240917,000000,182.29,182.8579,181.63,181.8998,3782,0
+VLU.US,D,20240918,000000,181.8433,183.21,181.8433,181.9682,6330,0
+VLU.US,D,20240919,000000,184.205,184.3814,183.83,183.9739,6911,0
+VLU.US,D,20240920,000000,183.7,183.7,182.8584,183.4949,7698,0
+VLU.US,D,20240923,000000,182.936,183.28,182.925,183.1811,2981,0
+VLU.US,D,20240924,000000,183.28,183.28,182.8001,183.1876,2795,0
+VLU.US,D,20240925,000000,183.39,183.39,182.0069,182.0069,5599,0
+VLU.US,D,20240926,000000,183.0143,183.145,182.875,183.0842,2953,0
+VLU.US,D,20240927,000000,183.94,184.5697,183.76,183.84,4851,0
+VLU.US,D,20240930,000000,183.42,184.4213,183.42,184.4213,2256,0
+VLU.US,D,20241001,000000,182.74,183.86,182.74,183.4,9414,0
+VLU.US,D,20241002,000000,182.4,183.22,182.2405,182.892,48136,0
+VLU.US,D,20241003,000000,182.345,182.495,181.82,182.1861,2860,0
+VLU.US,D,20241004,000000,184.01,184.0616,183.17518,184.0616,5780,0
+VLU.US,D,20241007,000000,183.98,183.98,182.38,182.4979,3758,0
+VLU.US,D,20241008,000000,182.47,183.01,182.125,182.8643,6101,0
+VLU.US,D,20241009,000000,183.02,184.2599,182.93,184.2163,3265,0
+VLU.US,D,20241010,000000,183.56,184.06,183.28,183.6,4474,0
+VLU.US,D,20241011,000000,185.42,185.7,185.42,185.5591,4663,0
+VLU.US,D,20241014,000000,185.45,186.78,185.45,186.7725,3621,0
+VLU.US,D,20241015,000000,186.13,187.269,185.899,185.899,3863,0
+VLU.US,D,20241016,000000,186.9501,187.5,186.9501,187.3904,16835,0
+VLU.US,D,20241017,000000,188.07,188.07,187.082,187.33,7150,0
+VLU.US,D,20241018,000000,187.69,187.69,186.8642,187.4832,4395,0
+VLU.US,D,20241021,000000,186.84,187.31,185.6749,185.6749,5141,0
+VLU.US,D,20241022,000000,185.23,185.8599,185.035,185.7739,11950,0
+VLU.US,D,20241023,000000,185.37,185.7381,184.5495,184.9779,3591,0
+VLU.US,D,20241024,000000,185.06394,185.0909,184.4897,185.0909,1808,0
+VLU.US,D,20241025,000000,186.05,186.05,184.0731,184.0731,4921,0
+VLU.US,D,20241028,000000,185.07,185.605,185.07,185.4423,3765,0
+VLU.US,D,20241029,000000,185,185.0798,184.6152,184.6152,6515,0
+VLU.US,D,20241030,000000,184.84,185.389,184.57,184.6245,4699,0
+VLU.US,D,20241031,000000,184.54,184.54,183.1459,183.1459,6336,0
+VLU.US,D,20241101,000000,184.17,184.4891,183.29,183.6535,4202,0
+VLU.US,D,20241104,000000,183.32,183.32,182.20464,182.6908,5747,0
+VLU.US,D,20241105,000000,182.8339,184.6658,182.8339,184.6658,4052,0
+VLU.US,D,20241106,000000,190.09,191.31,189.07,191.1375,7578,0
+VLU.US,D,20241107,000000,190.82,191.476,190.82,190.98,9002,0
+VLU.US,D,20241108,000000,191.23,192,190.6601,191.6363,9155,0
+VLU.US,D,20241111,000000,192.93,193.3019,192.65,192.93,6333,0
+VLU.US,D,20241112,000000,192.382,192.805,191.51,191.5804,7561,0
+VLU.US,D,20241113,000000,192.23,192.5127,191.84,191.8412,5336,0
+VLU.US,D,20241114,000000,191.55,192.38,190.51,190.5185,13945,0
+VLU.US,D,20241115,000000,190.01,190.28,189.1,189.5639,7053,0
+VLU.US,D,20241118,000000,190,190.44,190,190.3063,3991,0
+VLU.US,D,20241119,000000,188.9101,190.0046,188.9101,189.936,3042,0
+VLU.US,D,20241120,000000,189.4823,190.46,189.17,190.46,184306,0
+VLU.US,D,20241121,000000,191.13,192.5689,191.13,192.3,3649,0
+VLU.US,D,20241122,000000,193.61,194,192.58,193.82,5059,0
+VLU.US,D,20241125,000000,195.93,195.93,195.14,195.3221,9239,0
+VLU.US,D,20241126,000000,194.5901,195.69,194.4591,195.3981,5273,0
+VLU.US,D,20241127,000000,195.81,195.81,194.98,195.1008,6905,0
+VLU.US,D,20241129,000000,195.5606,195.6909,195.5606,195.6909,406,0
+VLU.US,D,20241202,000000,195.095,195.6,194.66,195.1866,12985,0
+VLU.US,D,20241203,000000,194.9114,195.37,194.33,194.7038,7216,0
+VLU.US,D,20241204,000000,194.5943,194.8,193.786,194.2791,2354,0
+VLU.US,D,20241205,000000,194.455,194.975,193.9363,193.9363,4794,0
+VLU.US,D,20241206,000000,193.909,193.909,193.5307,193.793,5162,0
+VLU.US,D,20241209,000000,194.3574,194.48,192.6393,192.6393,10004,0
+VLU.US,D,20241210,000000,192.1097,193.18,192.0293,192.0293,4766,0
+VLU.US,D,20241211,000000,192.5301,193.08,192.23,192.3656,4918,0
+VLU.US,D,20241212,000000,192.1342,192.72,191.5182,191.5182,4241,0
+VLU.US,D,20241213,000000,191.56,191.56,190.85,191.08,13261,0
+VLU.US,D,20241216,000000,191.37,191.41,190.485,190.68,7418,0
+VLU.US,D,20241217,000000,189.93,190.04,188.9001,189.4532,9268,0
+VLU.US,D,20241218,000000,189.4936,189.66,184.17,184.17,6359,0
+VLU.US,D,20241219,000000,185.63,185.69,183.53,183.53,9334,0
+VLU.US,D,20241220,000000,185.07,186.75201,182.75,185.3546,5521,0
+VLU.US,D,20241223,000000,183.6,185.0702,183.6,185.0702,3903,0
+VLU.US,D,20241224,000000,185.965,186.6012,185.805,186.6012,2169,0
+VLU.US,D,20241226,000000,186.2575,187.1496,186.2575,187.0899,5502,0
+VLU.US,D,20241227,000000,186.5399,186.5399,185.38,185.5473,4530,0
+VLU.US,D,20241230,000000,182.955,184.497,182.9535,184.0813,4630,0
+VLU.US,D,20241231,000000,184.575,184.8775,183.54,184.047,4552,0
+VLU.US,D,20250102,000000,184.87,185.17,183.005,183.6619,24623,0
+VLU.US,D,20250103,000000,184.694,185.25,184.1664,185.1877,9616,0
+VLU.US,D,20250106,000000,186.63,187.25,185.4,185.6127,58350,0
+VLU.US,D,20250107,000000,186.68,186.68,184.5,184.934,11492,0
+VLU.US,D,20250108,000000,184.27,185.23,183.68,185.23,5178,0
+VLU.US,D,20250110,000000,183.7402,184.44375,182.47,182.6868,7431,0
+VLU.US,D,20250113,000000,183.03,183.9838,182.07,183.9838,5889,0
+VLU.US,D,20250114,000000,184.7157,185.4956,184.51827,185.2369,4087,0
+VLU.US,D,20250115,000000,187.89,188.43103,187.475,188.0232,5602,0
+VLU.US,D,20250116,000000,187.9625,188.59,187.4226,188.5549,10879,0
+VLU.US,D,20250117,000000,189.645,189.8999,189.41,189.82,5830,0
+VLU.US,D,20250121,000000,191.2899,191.6077,190.87,191.6077,17464,0
+VLU.US,D,20250122,000000,191.2,191.39,190.849,190.849,9699,0
+VLU.US,D,20250123,000000,191.1437,191.97,191.035,191.8622,7622,0
+VLU.US,D,20250124,000000,191.84,192.43,191.61,192.012,7170,0
+VLU.US,D,20250127,000000,191.7502,192.681,191.12,192.681,5186,0
+VLU.US,D,20250128,000000,192.6885,192.9736,192.01,192.4006,5508,0
+VLU.US,D,20250129,000000,192.75,192.9887,191.72,192.2025,9728,0
+VLU.US,D,20250130,000000,193.01,193.93,192.88,193.3714,4040,0
+VLU.US,D,20250131,000000,193.8423,193.93,192.0325,192.0325,7007,0
+VLU.US,D,20250203,000000,189.3814,191.545,188.8301,190.67,18567,0
+VLU.US,D,20250204,000000,190.3363,192,190.3363,191.7636,7076,0
+VLU.US,D,20250205,000000,191.5684,192.5681,191.335,192.5268,9229,0
+VLU.US,D,20250206,000000,192.7058,192.8099,192.05,192.67,7505,0
+VLU.US,D,20250207,000000,192.4453,192.5273,191.1094,191.1094,3715,0
+VLU.US,D,20250210,000000,191.8,192.19,191.3391,191.6551,17901,0
+VLU.US,D,20250211,000000,191.2636,192.3799,191.26,192.2322,8935,0
+VLU.US,D,20250212,000000,190.71,191.739,190.71,191.3463,9753,0
+VLU.US,D,20250213,000000,191.955,193.3099,191.8401,193.1878,34806,0
+VLU.US,D,20250214,000000,193.8799,194.26,193.18,193.3763,15491,0
+VLU.US,D,20250218,000000,193.41,194.0728,193.385,194.0728,15521,0
+VLU.US,D,20250219,000000,193.97,194.73,193.8486,194.73,9181,0
+VLU.US,D,20250220,000000,193.637,193.637,192.7168,193.5602,11123,0
+VLU.US,D,20250221,000000,192.67,193.65,190.52,190.5276,6535,0
+VLU.US,D,20250224,000000,191.16,191.6,190.36,190.7426,13466,0
+VLU.US,D,20250225,000000,190.98,191.27873,189.7583,190.57,8413,0
+VLU.US,D,20250226,000000,190.74,191.45,189.61,189.8704,9718,0
+VLU.US,D,20250227,000000,190.7899,191.3,189.0692,189.0692,8746,0
+VLU.US,D,20250228,000000,190.185,191.633,189.12,191.633,5805,0
+VLU.US,D,20250303,000000,192.6374,192.8963,188.51,189.1941,22164,0
+VLU.US,D,20250304,000000,186.87,187.515,185.0723,185.52,7002,0
+VLU.US,D,20250305,000000,185.8,187.33,184.5877,186.9751,8553,0
+VLU.US,D,20250306,000000,185,186.35,184.1001,185.0785,8959,0
+VLU.US,D,20250307,000000,184.06,186.54,183.7048,186.3527,6021,0
+VLU.US,D,20250310,000000,184.74,184.85,181.898,182.9104,10458,0
+VLU.US,D,20250311,000000,182.335,182.58,180.22,180.9103,8552,0
+VLU.US,D,20250312,000000,180.32008,181.89,180.32008,180.4252,3490,0
+VLU.US,D,20250313,000000,180.8118,180.8118,178.25,178.6466,4653,0
+VLU.US,D,20250314,000000,180.5,182.2206,180.14,182.2206,6477,0
+VLU.US,D,20250317,000000,183.487,184.6283,183.44,184.2279,7232,0
+VLU.US,D,20250318,000000,183.1133,183.32,182.49,183.1921,5473,0
+VLU.US,D,20250319,000000,183.7994,185.5592,183.5,184.839,6699,0
+VLU.US,D,20250320,000000,185.2511,185.2511,184.4822,184.5697,4638,0
+VLU.US,D,20250321,000000,182.7401,184.0376,182.7401,184.0171,3623,0
+VLU.US,D,20250324,000000,185.67,186.07,185.0815,185.999,10993,0
+VLU.US,D,20250325,000000,186.24,186.45,185.5401,185.8749,6468,0
+VLU.US,D,20250326,000000,186.4488,186.83,185.0645,185.5166,12478,0
+VLU.US,D,20250327,000000,185.7,185.7878,185.014,185.1226,4838,0
+VLU.US,D,20250328,000000,183.2422,183.2422,181.6201,182.1528,10701,0
+VLU.US,D,20250331,000000,180.622,184.3945,180.54,183.819,30531,0
+VLU.US,D,20250401,000000,184.2,184.2,182.57,183.8028,9958,0
+VLU.US,D,20250402,000000,184.2223,185.3201,182.54,185.3201,6759,0
+VLU.US,D,20250403,000000,180.019,180.65,176.3637,176.3637,26222,0
+VLU.US,D,20250404,000000,170.9033,171.69,165.7001,166.0047,14082,0
+VLU.US,D,20250407,000000,159.9001,169.94,159.2701,165.0499,35620,0
+VLU.US,D,20250408,000000,169.5843,170.185,161.9791,162.3381,22159,0
+VLU.US,D,20250409,000000,162.11,175.09,160.27,175.09,12591,0
+VLU.US,D,20250410,000000,170.079,170.565,166.025,169.1363,20502,0
+VLU.US,D,20250411,000000,169.77,171.8565,167.3136,171.6828,7904,0
+VLU.US,D,20250414,000000,173.7943,174.4921,172.385,173.3771,7825,0
+VLU.US,D,20250415,000000,174.675,174.675,173.09,173.12,6751,0
+VLU.US,D,20250416,000000,172.3,173.2556,169.53,170.625,7727,0
+VLU.US,D,20250417,000000,171.5085,172.7599,171.181,171.181,20069,0
+VLU.US,D,20250421,000000,169.18,169.18,166.33,168.0095,24204,0
+VLU.US,D,20250422,000000,171.63,172.5,170.365,172.1384,8199,0
+VLU.US,D,20250423,000000,175.71,176.74,173.7834,174.1873,6029,0
+VLU.US,D,20250424,000000,174.65,176.8102,174.42,176.8102,7516,0
+VLU.US,D,20250425,000000,176.7411,176.85,175.86,176.82,14880,0
+VLU.US,D,20250428,000000,178,178,176.09,177.4114,19849,0
+VLU.US,D,20250429,000000,176.72,178.2462,176.27,178.1267,3885,0
+VLU.US,D,20250430,000000,174.13,178.325,174.13,178.006,5622,0
+VLU.US,D,20250501,000000,178.5226,179.705,178.25,178.34,15080,0
+VLU.US,D,20250502,000000,180.2769,181.49,180.2769,181.0848,28746,0
+VLU.US,D,20250505,000000,180.41,181.02,180.0086,180.0086,8269,0
+VLU.US,D,20250506,000000,179.1818,180.005,178.9188,179.1107,4519,0
+VLU.US,D,20250507,000000,179.9113,180.3009,179.21,179.5656,18835,0
+VLU.US,D,20250508,000000,180.7771,182.7042,180.46,181.1819,8017,0
+VLU.US,D,20250509,000000,181.8465,182.18,180.77,181.1577,4654,0
+VLU.US,D,20250512,000000,185.9401,186.2084,185.9401,186.1878,11441,0
+VLU.US,D,20250513,000000,186.3236,187.2139,185.86,186.5824,6010,0
+VLU.US,D,20250514,000000,186,187.01,185.4906,185.7086,4381,0
+VLU.US,D,20250515,000000,185.02,186.75,184.94,186.7185,3571,0
+VLU.US,D,20250516,000000,187.1899,188.42,187.11,188.42,7744,0
+VLU.US,D,20250519,000000,187.26,188.4699,187.26,188.2698,6726,0
+VLU.US,D,20250520,000000,187.994,188.41,187.5069,188.11,145893,0
+VLU.US,D,20250521,000000,186.7839,186.8731,184.2753,184.2753,18202,0
+VLU.US,D,20250522,000000,183.78,184.73,183.3653,183.5982,15082,0
+VLU.US,D,20250523,000000,182.0935,183.15,182.0101,182.7353,2421,0
+VLU.US,D,20250527,000000,184.6,186.41,184.17,186.1436,11828,0
+VLU.US,D,20250528,000000,186.365,186.7199,184.71,184.71,9926,0
+VLU.US,D,20250529,000000,185.266,185.99,184.17,185.1004,5958,0
+VLU.US,D,20250530,000000,184.9523,185.44,184.465,185.431,2797,0
+VLU.US,D,20250602,000000,183.948,185.46,183.948,185.3463,7284,0
+VLU.US,D,20250603,000000,185.7,186.98,185.59,186.8701,9722,0
+VLU.US,D,20250604,000000,187.22,187.22,186.0888,186.0888,67631,0
+VLU.US,D,20250605,000000,185.8706,186.7083,184.92,185.4787,3564,0
+VLU.US,D,20250606,000000,187.48,187.7324,187.06,187.7324,2687,0
+VLU.US,D,20250609,000000,187.8699,188.95,187.8699,188.21,16541,0
+VLU.US,D,20250610,000000,188.87,189.71,188.52,189.52,14558,0
+VLU.US,D,20250611,000000,189.72,189.9299,188.53,188.8425,7340,0
+VLU.US,D,20250612,000000,188.4436,189.32,188.06,189.32,7878,0
+VLU.US,D,20250613,000000,188.422,188.8299,187.2,187.35,5018,0
+VLU.US,D,20250616,000000,189.1799,189.475,188.36,188.9644,3665,0
+VLU.US,D,20250617,000000,188.5572,188.73,187.49,187.4997,9776,0
+VLU.US,D,20250618,000000,188.2304,188.55,187.75,187.75,3239,0
+VLU.US,D,20250620,000000,188.625,188.91,187.51,187.8375,4693,0
+VLU.US,D,20250623,000000,187.73,188.0362,187.17044,188.0362,3615,0
+VLU.US,D,20250624,000000,189.5899,189.895,188.86,189.8019,8307,0
+VLU.US,D,20250625,000000,189.4405,190.2,188.641,188.7405,6222,0
+VLU.US,D,20250626,000000,189.67,190.66,189.14,190.6401,6340,0
+VLU.US,D,20250627,000000,191.14,191.8108,190.6677,191.372,3255,0
+VLU.US,D,20250630,000000,192.19,192.19,191.6899,192.15,4158,0
+VLU.US,D,20250701,000000,193.84,194.5497,191.83,194.1257,5660,0
+VLU.US,D,20250702,000000,193.6999,194.78,193.3701,194.7,8926,0
+VLU.US,D,20250703,000000,195.9978,196,195.15,195.84,2996,0
+VLU.US,D,20250707,000000,195.65,195.65,193.16,194.13,7085,0
+VLU.US,D,20250708,000000,194.4101,194.905,194.2301,194.4935,5428,0
+VLU.US,D,20250709,000000,194.9615,195.24,194.3677,195.0491,60066,0
+VLU.US,D,20250710,000000,195.2641,196.6699,195.02,196.35,10511,0
+VLU.US,D,20250711,000000,194.945,195.65,194.945,195.2536,3655,0
+VLU.US,D,20250714,000000,194.9202,195.383,194.7501,195.383,8558,0
+VLU.US,D,20250715,000000,195.26,195.26,193.1804,193.1804,7015,0
+VLU.US,D,20250716,000000,193.0507,193.86,192.005,193.3366,3859,0
+VLU.US,D,20250717,000000,193.9917,194.74,193.36,194.5748,5903,0
+VLU.US,D,20250718,000000,194.5685,194.72,194.0039,194.3108,3098,0
+VLU.US,D,20250721,000000,195,195.6051,194.3921,194.3921,6126,0
+VLU.US,D,20250722,000000,195.7099,196.0809,194.89,196.0809,6485,0
+VLU.US,D,20250723,000000,196.4301,197.6909,196.4301,197.6909,11145,0
+VLU.US,D,20250724,000000,197.8999,197.96,196.71,196.759,3711,0
+VLU.US,D,20250725,000000,196.475,197.349,196.475,197.2898,4103,0
+VLU.US,D,20250728,000000,197.2499,197.27,196.37,196.6928,2403,0
+VLU.US,D,20250729,000000,196.8885,196.8885,195.9883,196.1639,5709,0
+VLU.US,D,20250730,000000,195.86,196.46,194.25,195.005,5430,0
+VLU.US,D,20250731,000000,194.82,195.16,193.5709,193.5709,3038,0
+VLU.US,D,20250801,000000,191.1658,191.285,190.19,190.7989,5106,0
+VLU.US,D,20250804,000000,192.36,192.6436,192.27,192.6436,3061,0
+VLU.US,D,20250805,000000,192.55919,193.43,192.4899,192.83,4758,0
+VLU.US,D,20250806,000000,192.855,193.7,192.5508,193.18,4831,0
+VLU.US,D,20250807,000000,193.37,194.51,192.421,192.6952,6323,0
+VLU.US,D,20250808,000000,193.39,194.3285,193.38,194.1044,4305,0
+VLU.US,D,20250811,000000,194.8766,194.8766,193.5393,193.5393,5104,0
+VLU.US,D,20250812,000000,195.8104,196.4827,194.83,196.4827,3616,0
+VLU.US,D,20250813,000000,197.62,198.5565,197.5555,198.5565,7745,0
+VLU.US,D,20250814,000000,197.672,198.3676,197.672,198.3611,3807,0
+VLU.US,D,20250815,000000,198.728,199.08,197.8295,197.8295,4046,0
+VLU.US,D,20250818,000000,197.9915,198.106,197.81,197.9695,3797,0
+VLU.US,D,20250819,000000,198.44,199.297,198.0499,198.1301,9041,0
+VLU.US,D,20250820,000000,197.5801,198.209,197.2841,198.0776,5206,0
+VLU.US,D,20250821,000000,197.5686,197.79,197.09,197.4227,3179,0
+VLU.US,D,20250822,000000,198.8411,201.499,198.8411,201.16,6656,0
+VLU.US,D,20250825,000000,201.07,201.07,200.27,200.3505,6245,0
+VLU.US,D,20250826,000000,200.06,200.6048,200.03,200.6048,5225,0
+VLU.US,D,20250827,000000,201.1153,201.6611,200.95,201.6611,5067,0
+VLU.US,D,20250828,000000,200.98386,201.8079,200.95,201.8079,8918,0
+VLU.US,D,20250829,000000,201.5105,201.95,200.91,201.3003,5618,0
+VLU.US,D,20250902,000000,199.95,200.3365,199.3479,200.3365,11961,0
+VLU.US,D,20250903,000000,200.511,200.6,199.47,200.2893,7368,0
+VLU.US,D,20250904,000000,201.0846,202.2278,200.9199,202.2278,8711,0
+VLU.US,D,20250905,000000,202.8023,202.8023,201.14,201.8222,4528,0
+VLU.US,D,20250908,000000,200.5501,202.15,200.5501,201.5775,5732,0
+VLU.US,D,20250909,000000,201.8838,201.8838,201.49,201.7953,4714,0
+VLU.US,D,20250910,000000,202.395,202.395,201.49,201.9534,22744,0
+VLU.US,D,20250911,000000,203.5041,204.3204,202.39,204.3204,3085,0
+VLU.US,D,20250912,000000,204.32,204.32,203.4604,203.4604,5017,0
+VLU.US,D,20250915,000000,203.5801,204.21,203.26,203.3552,3553,0
+VLU.US,D,20250916,000000,203.255,203.65,202.7508,203.3616,2994,0
+VLU.US,D,20250917,000000,204.155,204.5049,203.42,203.5223,5012,0
+VLU.US,D,20250918,000000,204.0001,205.06,204.0001,204.8264,6356,0
+VLU.US,D,20250919,000000,204.81,205.35,204.115,204.5353,18338,0
+VLU.US,D,20250922,000000,202.49,203.55,202.48,203.5319,5596,0
+VLU.US,D,20250923,000000,204.1984,204.79,203.315,203.54,9209,0
+VLU.US,D,20250924,000000,204.3296,204.3296,203.1705,203.3553,6608,0
+VLU.US,D,20250925,000000,202.22,202.83,202.0101,202.27,6438,0
+VLU.US,D,20250926,000000,203.605,203.9235,202.81,203.8886,3185,0
+VLU.US,D,20250929,000000,203.4453,204.35,203.3801,203.7629,5049,0
+VLU.US,D,20250930,000000,203.5401,204.1213,202.753,204.1213,4129,0
+VLU.US,D,20251001,000000,203.9668,204.73,203.94,204.5403,3559,0
+VLU.US,D,20251002,000000,204.785,204.785,203.9586,204.5,8408,0
+VLU.US,D,20251003,000000,205.8414,206.2028,204.89,205.1821,6792,0
+VLU.US,D,20251006,000000,206,206.25,205.2395,205.3619,7257,0
+VLU.US,D,20251007,000000,204.9773,205.74,204.1105,204.416,4445,0
+VLU.US,D,20251008,000000,204.91,205.42,204.7675,204.9431,5500,0
+VLU.US,D,20251009,000000,203.75,204.1188,203.3554,203.6452,3781,0
+VLU.US,D,20251010,000000,204.4091,204.4091,198.654,198.654,12177,0
+VLU.US,D,20251013,000000,200.9173,201.66,200.1,201.33,8660,0
+VLU.US,D,20251014,000000,201.3705,203.68,201.3705,202.9618,2142,0
+VLU.US,D,20251015,000000,204.525,204.8125,202.4225,203.6613,3980,0
+VLU.US,D,20251016,000000,204.135,204.34,200.982,201.4845,31808,0
+VLU.US,D,20251017,000000,202.0363,202.76945,201.69,202.6043,3346,0
+VLU.US,D,20251020,000000,203.96,204.8555,203.92,204.7438,6760,0
+VLU.US,D,20251021,000000,204.73,205.62,204.73,205.3573,3874,0
+VLU.US,D,20251022,000000,204.885,205.65,203.47,204.3121,5615,0
+VLU.US,D,20251023,000000,204.92,205.72,204.92,205.3612,4203,0
+VLU.US,D,20251024,000000,207.1601,207.26,206.688,206.688,10615,0
+VLU.US,D,20251027,000000,207.94,208.0072,207.46,208.0072,4651,0
+VLU.US,D,20251028,000000,207.5446,207.87,207.1432,207.2026,3583,0
+VLU.US,D,20251029,000000,207.04,207.379,205.6075,206.05,8209,0
+VLU.US,D,20251030,000000,205.96,206.34,204.4548,204.4548,4939,0
+VLU.US,D,20251031,000000,204.97,205.8191,204.65,205.5443,3930,0
+VLU.US,D,20251103,000000,204.78,205.88,203.56,205.2292,8967,0
+VLU.US,D,20251104,000000,203.883,204.65232,203.3,203.6918,4967,0
+VLU.US,D,20251105,000000,204.195,205.6565,204.14,205.1435,4322,0
+VLU.US,D,20251106,000000,205.355,205.355,203.29,203.36,43366,0
+VLU.US,D,20251107,000000,202.7278,204.84,202.41,204.84,6539,0
+VLU.US,D,20251110,000000,205.76,206.52,205.055,206.3106,7759,0
+VLU.US,D,20251111,000000,206.68,207.611,206.541,207.5515,4519,0
+VLU.US,D,20251112,000000,208.2572,208.6162,208.03,208.03,5113,0
+VLU.US,D,20251113,000000,207.325,207.52,205.465,205.494,7073,0
+VLU.US,D,20251114,000000,204.405,206.0363,204.325,205.0104,6632,0
+VLU.US,D,20251117,000000,205.3451,205.3451,202.1855,202.5683,8264,0
+VLU.US,D,20251118,000000,202.097,203.36,201.2546,202.4501,6692,0
+VLU.US,D,20251119,000000,202.46,203.0084,201.23,202.1335,6047,0
+VLU.US,D,20251120,000000,204.567,204.85,199.5843,199.5843,8735,0
+VLU.US,D,20251121,000000,200.5203,203.8161,200.33,202.7621,14583,0
+VLU.US,D,20251124,000000,203.22,204.96,203.22,204.6415,7752,0
+VLU.US,D,20251125,000000,206.18,207.42,205.85,207.2633,3248,0
+VLU.US,D,20251126,000000,208.28,209.45,208.28,208.75,7804,0
+VLU.US,D,20251201,000000,209.275,210.14,208.55,208.9453,8040,0
+VLU.US,D,20251202,000000,208.57,209.39,208.57,209.0144,5377,0
+VLU.US,D,20251203,000000,209.7896,210.5795,209.53,210.4639,3175,0
+VLU.US,D,20251204,000000,210.0399,210.6079,209.87,210.2732,6475,0
+VLU.US,D,20251205,000000,211.0437,211.65,210.55,210.7466,6930,0
+VLU.US,D,20251208,000000,210.59,210.82,209.58,209.65,4130,0
+VLU.US,D,20251209,000000,210.145,210.8539,209.6653,209.6653,16719,0
+VLU.US,D,20251210,000000,210.41,212.7742,210.25,212.6309,4211,0
+VLU.US,D,20251211,000000,213.6582,213.9,212.23,213.7345,3970,0
+VLU.US,D,20251212,000000,213.195,214.48,212.0933,212.3242,3571,0
+VLU.US,D,20251215,000000,212.5,213.65,211.7276,212.44,7602,0
+VLU.US,D,20251216,000000,211.28,211.575,210.03,211.0777,7741,0
+VLU.US,D,20251217,000000,211.5716,211.5765,210.0172,210.0172,4723,0
+VLU.US,D,20251218,000000,212.1073,212.1073,210.255,210.55,4757,0
+VLU.US,D,20251219,000000,211.31,211.99,210.85,211.5006,9014,0
+VLU.US,D,20251222,000000,211.3171,211.94,211.29,211.775,4189,0
+VLU.US,D,20251223,000000,211.8,212.0274,211.6819,211.84,6704,0
+VLU.US,D,20251224,000000,212.005,213.0285,212.005,212.7843,9216,0
+VLU.US,D,20251226,000000,212.603,212.7816,212.2518,212.6827,3708,0
+VLU.US,D,20251229,000000,212.61,212.6135,211.86,212.1178,6384,0
+VLU.US,D,20251230,000000,212.115,212.5,211.99,212.0688,9811,0
+VLU.US,D,20251231,000000,211.592,211.94,210.6385,210.6385,4524,0
+VLU.US,D,20260102,000000,210.891,212.4353,210.48,212.0612,9913,0
+VLU.US,D,20260105,000000,213.9,215.06,213.34,214.4681,10989,0
+VLU.US,D,20260106,000000,215.14,216.6083,214.45,216.414,5032,0
+VLU.US,D,20260107,000000,216.1967,216.4,214.34,214.3908,10266,0
+VLU.US,D,20260108,000000,215.44,216.519,214.32,216.2774,5275,0
+VLU.US,D,20260109,000000,217.4294,217.93,216.96,217.7083,7963,0
+VLU.US,D,20260112,000000,217.11,217.6114,216.62,217.6114,6565,0
+VLU.US,D,20260113,000000,218.5499,218.5499,216.905,217.3989,13073,0
+VLU.US,D,20260114,000000,217.61,217.7493,216.98,217.7493,8547,0
+VLU.US,D,20260115,000000,218.8,219.61,218.5,218.5524,60196,0
+VLU.US,D,20260116,000000,218.295,218.97,217.887,218.1662,9911,0
+VLU.US,D,20260120,000000,216.0883,217.0294,214.735,214.9293,8603,0
+VLU.US,D,20260121,000000,217.1094,218.76,215.89,218.3028,29667,0
+VLU.US,D,20260122,000000,219.72,220.06,218.8648,218.9992,12795,0
+VLU.US,D,20260123,000000,217.79,218.62,217.1945,217.81,8474,0
+VLU.US,D,20260126,000000,218.1201,218.67,218.06,218.3677,17713,0
+VLU.US,D,20260127,000000,218.2136,218.78,218.135,218.5415,17882,0
+VLU.US,D,20260128,000000,219.542,219.542,218.041,218.6511,47146,0
+VLU.US,D,20260129,000000,219.04,219.56,217.48,219.5091,42638,0
+VLU.US,D,20260130,000000,219.6768,219.6768,218.28,219.33,12324,0
+VLU.US,D,20260202,000000,219.54,221.89,218.85,221.551,15533,0
+VLU.US,D,20260203,000000,223,223.1,220.6547,222.4715,4990,0
+VLU.US,D,20260204,000000,223.8896,224,222.4,223.1352,6377,0
+VLU.US,D,20260205,000000,222.14,222.14,220.715,221.2743,6744,0
+VLU.US,D,20260206,000000,223.64,225.58,223.61,225.58,11389,0
+VLU.US,D,20260209,000000,224.69,225.9099,224.45,225.497,9759,0
+VLU.US,D,20260210,000000,225.585,225.77,224.86,224.905,14333,0
+VLU.US,D,20260211,000000,226.6553,226.6553,225.005,225.91,11873,0
+VLU.US,D,20260212,000000,227.3799,227.3799,222.7359,222.7359,11517,0
+VLU.US,D,20260213,000000,222.68,224.88,222.68,223.86,8985,0
+VLU.US,D,20260217,000000,223.62,223.97,222.1601,223.42,15357,0
+VLU.US,D,20260218,000000,225.1699,225.1699,224.3901,224.6706,10855,0
diff --git a/daily/us/nyse etfs/2/vlue.us.txt b/daily/us/nyse etfs/2/vlue.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..dbc0641faa957de87d1fbc18202c274e069b56c8
--- /dev/null
+++ b/daily/us/nyse etfs/2/vlue.us.txt	
@@ -0,0 +1,3145 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VLUE.US,D,20130424,000000,39.83,39.83,39.83,39.83,637.98111698838,0
+VLUE.US,D,20130425,000000,40.5958,40.5958,40.5958,40.5958,132.06615479059,0
+VLUE.US,D,20130426,000000,40.4205,40.4205,40.4205,40.4205,498.80370770907,0
+VLUE.US,D,20130430,000000,39.7659,39.7659,39.7659,39.7659,1124.5941027168,0
+VLUE.US,D,20130502,000000,40.6815,40.7386,40.6815,40.7386,448.00903278961,0
+VLUE.US,D,20130508,000000,41.4758,41.6175,41.4758,41.6057,2258.3312469191,0
+VLUE.US,D,20130509,000000,41.4689,41.4689,41.4689,41.4689,627.82218200449,0
+VLUE.US,D,20130510,000000,42.0733,42.0733,41.4994,41.584,2319.2848568224,0
+VLUE.US,D,20130513,000000,42.1216,42.1216,41.5251,41.6343,581.09108107859,0
+VLUE.US,D,20130514,000000,42.0733,42.0733,42.0733,42.0733,381.97595539432,0
+VLUE.US,D,20130515,000000,42.1629,42.1629,42.1629,42.1629,147.30455726643,0
+VLUE.US,D,20130516,000000,42.4188,42.4188,42.411,42.411,1508.6018451079,0
+VLUE.US,D,20130517,000000,42.4257,42.4257,42.4188,42.4188,630.86986249966,0
+VLUE.US,D,20130521,000000,42.7998,42.8371,42.7998,42.7998,1382.6310513076,0
+VLUE.US,D,20130522,000000,42.7742,42.7742,42.411,42.411,751.76118880797,0
+VLUE.US,D,20130523,000000,41.8981,41.9709,41.8981,41.9709,377.91238140076,0
+VLUE.US,D,20130524,000000,42.1216,42.1216,42.1216,42.1216,132.06615479059,0
+VLUE.US,D,20130528,000000,42.8628,42.8628,42.7348,42.7348,1173.3569906395,0
+VLUE.US,D,20130529,000000,42.5034,42.5034,42.5034,42.5034,132.06615479059,0
+VLUE.US,D,20130530,000000,42.6777,42.6777,42.6777,42.6777,1883.4665460135,0
+VLUE.US,D,20130531,000000,42.6728,42.6728,42.6728,42.6728,1169.2934166459,0
+VLUE.US,D,20130605,000000,41.466,41.466,41.466,41.466,132.06615479059,0
+VLUE.US,D,20130610,000000,42.2829,42.3765,42.2829,42.3765,4750.3179984676,0
+VLUE.US,D,20130611,000000,42.3194,42.3194,42.3194,42.3194,589.21822906571,0
+VLUE.US,D,20130612,000000,41.8696,41.8696,41.8696,41.8696,627.82218200449,0
+VLUE.US,D,20130614,000000,42.1472,42.1472,41.8626,41.8626,1622.3819169275,0
+VLUE.US,D,20130617,000000,42.1392,42.1392,42.1392,42.1392,627.82218200449,0
+VLUE.US,D,20130619,000000,42.4877,42.4946,42.4651,42.4651,1005.7345634053,0
+VLUE.US,D,20130620,000000,41.2543,41.2543,41.1677,41.1677,861.477686634,0
+VLUE.US,D,20130621,000000,41.2199,41.2199,40.7149,41.0811,1508.6018451079,0
+VLUE.US,D,20130624,000000,40.3487,40.3852,40.3487,40.3852,751.76118880797,0
+VLUE.US,D,20130625,000000,40.8921,40.8921,40.8921,40.8921,250.92569410212,0
+VLUE.US,D,20130628,000000,41.8026,41.8026,41.8026,41.8026,131.0502612922,0
+VLUE.US,D,20130701,000000,41.8686,41.8745,41.8341,41.8341,2004.3578723218,0
+VLUE.US,D,20130705,000000,41.8961,41.8961,41.6904,41.6904,1877.3711850231,0
+VLUE.US,D,20130708,000000,42.3677,42.3677,42.3677,42.3677,175.74957522132,0
+VLUE.US,D,20130709,000000,42.7052,42.7052,42.7052,42.7052,749.72940181119,0
+VLUE.US,D,20130712,000000,43.2161,43.225,43.2083,43.2083,2004.3578723218,0
+VLUE.US,D,20130715,000000,43.4071,43.4071,43.4071,43.4071,841.15981666621,0
+VLUE.US,D,20130716,000000,43.4789,43.4789,43.225,43.225,730.4274253418,0
+VLUE.US,D,20130718,000000,43.7359,43.7359,43.6807,43.7359,1813.3698946246,0
+VLUE.US,D,20130719,000000,43.6542,43.6542,43.6542,43.6542,221.46478264883,0
+VLUE.US,D,20130722,000000,43.9426,43.9426,43.7753,43.7753,1734.1302017503,0
+VLUE.US,D,20130725,000000,43.5518,43.5597,43.5518,43.5597,749.72940181119,0
+VLUE.US,D,20130726,000000,43.5518,43.5518,43.5518,43.5518,187.94029720199,0
+VLUE.US,D,20130729,000000,43.6542,43.6807,43.5597,43.6542,1126.6258897136,0
+VLUE.US,D,20130801,000000,44.2074,44.2074,44.2074,44.2074,1002.6868829101,0
+VLUE.US,D,20130802,000000,44.1572,44.2546,44.1572,44.2546,494.74013371551,0
+VLUE.US,D,20130805,000000,44.2074,44.2074,44.1995,44.1995,493.72424021713,0
+VLUE.US,D,20130806,000000,43.9347,43.9347,43.9347,43.9347,132.06615479059,0
+VLUE.US,D,20130807,000000,43.605,43.6542,43.605,43.6542,376.89648790237,0
+VLUE.US,D,20130809,000000,43.8304,43.8304,43.8304,43.8304,132.06615479059,0
+VLUE.US,D,20130812,000000,43.7517,43.7517,43.7517,43.7517,132.06615479059,0
+VLUE.US,D,20130814,000000,43.8806,43.8865,43.8806,43.8865,376.89648790237,0
+VLUE.US,D,20130815,000000,43.1561,43.1561,43.1561,43.1561,249.90980060373,0
+VLUE.US,D,20130816,000000,43.0576,43.0636,42.9612,42.9612,749.72940181119,0
+VLUE.US,D,20130819,000000,42.8175,42.8175,42.8175,42.8175,1994.1989373379,0
+VLUE.US,D,20130821,000000,43.1433,43.1433,42.7131,42.7131,1754.4480717181,0
+VLUE.US,D,20130826,000000,43.5823,43.5823,43.1502,43.2418,610.55199253188,0
+VLUE.US,D,20130827,000000,42.3272,42.3272,42.3272,42.3272,249.90980060373,0
+VLUE.US,D,20130906,000000,43.1147,43.1147,43.0734,43.0734,1251.5807900154,0
+VLUE.US,D,20130909,000000,43.0734,43.0734,43.0734,43.0734,2773.3892506024,0
+VLUE.US,D,20130910,000000,43.6138,43.6384,43.6138,43.6384,1160.1503751604,0
+VLUE.US,D,20130917,000000,44.1749,44.1749,44.166,44.166,1212.9768370766,0
+VLUE.US,D,20130919,000000,44.6139,44.6139,44.6139,44.6139,749.72940181119,0
+VLUE.US,D,20130923,000000,43.6326,44.0864,43.6326,43.9347,494.74013371551,0
+VLUE.US,D,20130927,000000,43.666,43.666,43.666,43.666,373.84880740721,0
+VLUE.US,D,20130930,000000,43.4898,43.4898,43.4898,43.4898,622.74271451255,0
+VLUE.US,D,20131002,000000,43.5548,43.5548,43.5548,43.5548,374.8647009056,0
+VLUE.US,D,20131003,000000,43.4031,43.4031,43.4031,43.4031,158.47938574871,0
+VLUE.US,D,20131007,000000,43.6,43.6,43.5636,43.5715,622.74271451255,0
+VLUE.US,D,20131008,000000,43.4031,43.4031,42.97,43.0576,3850.2363588949,0
+VLUE.US,D,20131009,000000,42.9257,42.9445,42.8874,42.8874,3842.1092109078,0
+VLUE.US,D,20131010,000000,43.6591,43.724,43.4898,43.724,1539.0786500596,0
+VLUE.US,D,20131011,000000,44.0273,44.0273,44.0273,44.0273,622.74271451255,0
+VLUE.US,D,20131014,000000,44.3285,44.3285,44.3285,44.3285,452.07260678317,0
+VLUE.US,D,20131015,000000,44.3373,44.3521,44.3373,44.3521,12449.774822758,0
+VLUE.US,D,20131016,000000,44.6228,44.6228,44.6228,44.6228,957.98756898097,0
+VLUE.US,D,20131021,000000,45.2803,45.2803,45.2183,45.2183,529.28051266075,0
+VLUE.US,D,20131022,000000,45.554,45.5599,45.3375,45.5205,2242.0769509448,0
+VLUE.US,D,20131023,000000,45.2499,45.2715,45.1061,45.2272,3238.6684728646,0
+VLUE.US,D,20131024,000000,45.2656,45.2656,45.2656,45.2656,288.51375354252,0
+VLUE.US,D,20131025,000000,45.3207,45.4339,45.3207,45.4339,262.1005225844,0
+VLUE.US,D,20131028,000000,45.5953,45.5953,45.5373,45.5373,791.38103524515,0
+VLUE.US,D,20131029,000000,45.7145,45.7145,45.7145,45.7145,1167.2616296491,0
+VLUE.US,D,20131030,000000,45.7636,45.7636,45.5441,45.5441,1369.4244358286,0
+VLUE.US,D,20131101,000000,45.3778,45.3778,45.3778,45.3778,471.37458325256,0
+VLUE.US,D,20131104,000000,45.68,45.68,45.68,45.68,248.89390710534,0
+VLUE.US,D,20131107,000000,45.3778,45.3778,45.3778,45.3778,131.0502612922,0
+VLUE.US,D,20131111,000000,45.9871,45.9871,45.9802,45.9802,552.6460631237,0
+VLUE.US,D,20131114,000000,46.2116,46.2116,46.2037,46.2037,343.37200245553,0
+VLUE.US,D,20131118,000000,46.7451,46.7451,46.7451,46.7451,131.0502612922,0
+VLUE.US,D,20131119,000000,46.43,46.43,46.43,46.43,492.70834671874,0
+VLUE.US,D,20131121,000000,46.6171,46.6171,46.5748,46.5748,492.70834671874,0
+VLUE.US,D,20131122,000000,46.6397,46.8051,46.6397,46.8051,570.9321460947,0
+VLUE.US,D,20131125,000000,46.8533,46.8533,46.8533,46.8533,248.89390710534,0
+VLUE.US,D,20131126,000000,46.8966,46.9842,46.8966,46.9842,248.89390710534,0
+VLUE.US,D,20131127,000000,47.0147,47.0147,46.88,46.88,1369.4244358286,0
+VLUE.US,D,20131129,000000,47.1428,47.1428,47.0472,47.0472,1121.5464222216,0
+VLUE.US,D,20131203,000000,46.6319,46.6477,46.4793,46.4793,5227.7879427105,0
+VLUE.US,D,20131204,000000,46.5481,46.8228,46.4222,46.6702,6302.6032640063,0
+VLUE.US,D,20131205,000000,46.8228,46.8228,46.43,46.4458,118820.93535859,0
+VLUE.US,D,20131206,000000,46.7451,46.9518,46.7451,46.8632,1034.1795813602,0
+VLUE.US,D,20131209,000000,47.0985,47.0985,47.0985,47.0985,186.9244037036,0
+VLUE.US,D,20131210,000000,46.9586,46.9666,46.9586,46.9666,431.75473681539,0
+VLUE.US,D,20131211,000000,46.6319,46.6319,46.4458,46.4458,1021.9888593795,0
+VLUE.US,D,20131212,000000,46.2617,46.3001,46.1702,46.3001,7114.3021692192,0
+VLUE.US,D,20131213,000000,46.2697,46.2775,46.244,46.244,1918.0069249587,0
+VLUE.US,D,20131216,000000,46.5108,46.5915,46.5108,46.5659,1260.7238315009,0
+VLUE.US,D,20131217,000000,46.4557,46.5108,46.4222,46.496,4132.654751447,0
+VLUE.US,D,20131218,000000,46.3277,46.9449,46.3277,46.9449,1179.4523516298,0
+VLUE.US,D,20131220,000000,47.379,47.4095,47.379,47.4095,407.37329285405,0
+VLUE.US,D,20131223,000000,47.5434,47.5434,47.5434,47.5434,373.84880740721,0
+VLUE.US,D,20131226,000000,47.88,47.9066,47.88,47.9066,442.92956529767,0
+VLUE.US,D,20131227,000000,47.9371,47.9371,47.9371,47.9371,158.47938574871,0
+VLUE.US,D,20131230,000000,47.9854,47.9854,47.9224,47.9224,769.03137828058,0
+VLUE.US,D,20131231,000000,48.0453,48.0896,48.0453,48.067,2046.0095057557,0
+VLUE.US,D,20140102,000000,48.0749,48.0749,47.7599,47.8012,1228.2152395525,0
+VLUE.US,D,20140103,000000,47.8672,47.8672,47.7461,47.7461,1027.0683268714,0
+VLUE.US,D,20140106,000000,47.7461,47.7461,47.7383,47.7383,742.61814732247,0
+VLUE.US,D,20140107,000000,47.9459,48.003,47.9459,48.003,1617.3024494355,0
+VLUE.US,D,20140109,000000,48.0188,48.0188,47.8672,47.8988,6881.6625580881,0
+VLUE.US,D,20140110,000000,47.9952,48.0543,47.8583,48.0543,8296.8022013442,0
+VLUE.US,D,20140113,000000,48.011,48.0453,47.7226,47.7226,1537.0468630628,0
+VLUE.US,D,20140114,000000,47.6536,47.8761,47.6536,47.8761,1579.7143899951,0
+VLUE.US,D,20140115,000000,48.1221,48.1832,48.1221,48.1832,1762.5752197052,0
+VLUE.US,D,20140116,000000,47.9371,47.9459,47.9371,47.9459,680.64864392073,0
+VLUE.US,D,20140117,000000,47.8407,47.8407,47.8407,47.8407,391.11899687982,0
+VLUE.US,D,20140121,000000,48.1311,48.1311,47.7383,47.9066,1145.927866183,0
+VLUE.US,D,20140122,000000,47.9292,47.9854,47.8485,47.9765,1735.1460952487,0
+VLUE.US,D,20140123,000000,47.5739,47.5906,47.3593,47.435,3060.8871106465,0
+VLUE.US,D,20140124,000000,46.8966,46.8966,46.5226,46.5226,24675.037182374,0
+VLUE.US,D,20140127,000000,46.435,46.5098,46.2903,46.2903,2770.3415701072,0
+VLUE.US,D,20140129,000000,46.2834,46.306,46.1564,46.2903,957.98756898097,0
+VLUE.US,D,20140130,000000,46.4625,46.4625,46.4625,46.4625,2167.9167255624,0
+VLUE.US,D,20140131,000000,46.0806,46.4448,46.0806,46.3563,8646.26956479,0
+VLUE.US,D,20140203,000000,46.0973,46.0973,45.8059,45.8375,7135.6359326854,0
+VLUE.US,D,20140204,000000,45.4674,45.5461,45.3295,45.5461,2537.7019589761,0
+VLUE.US,D,20140205,000000,45.3788,45.3955,45.1061,45.3955,1634.5726389081,0
+VLUE.US,D,20140206,000000,45.5796,46.0245,45.5796,46.0087,5865.7690596989,0
+VLUE.US,D,20140207,000000,46.2834,46.2834,46.12,46.1387,4013.7952121355,0
+VLUE.US,D,20140210,000000,46.624,46.624,46.4783,46.5176,4737.1113829886,0
+VLUE.US,D,20140211,000000,46.7018,47.2195,46.7018,47.1053,4222.0533793053,0
+VLUE.US,D,20140212,000000,47.2904,47.2904,47.0827,47.0827,1646.7633608888,0
+VLUE.US,D,20140213,000000,47.066,47.4036,47.066,47.4036,3880.7131638465,0
+VLUE.US,D,20140214,000000,47.3751,47.5906,47.3751,47.5906,1453.7435961949,0
+VLUE.US,D,20140218,000000,47.7461,47.7669,47.7383,47.7531,1105.2921262474,0
+VLUE.US,D,20140219,000000,47.6733,47.9154,47.6467,47.6467,1640.6679998985,0
+VLUE.US,D,20140220,000000,47.6122,47.7914,47.6122,47.7914,1268.850979488,0
+VLUE.US,D,20140221,000000,47.7914,47.7914,47.7048,47.7048,1773.7500481874,0
+VLUE.US,D,20140225,000000,47.8583,47.8583,47.8583,47.8583,215.3694216585,0
+VLUE.US,D,20140228,000000,48.3584,48.3584,48.0976,48.198,1676.2242723421,0
+VLUE.US,D,20140303,000000,47.8583,47.9686,47.63,47.8485,3787.2509619947,0
+VLUE.US,D,20140304,000000,48.3968,48.6075,48.3968,48.575,1057.5451318231,0
+VLUE.US,D,20140305,000000,48.5514,48.5514,48.5514,48.5514,358.61040493137,0
+VLUE.US,D,20140306,000000,48.7462,48.7462,48.7462,48.7462,339.30842846197,0
+VLUE.US,D,20140307,000000,48.8093,48.8093,48.7059,48.8093,1391.7740927931,0
+VLUE.US,D,20140310,000000,48.6813,48.7689,48.637,48.7689,829.98498818393,0
+VLUE.US,D,20140311,000000,48.7925,48.8004,48.4391,48.4391,2739.8647651555,0
+VLUE.US,D,20140314,000000,47.9371,47.9371,47.9371,47.9371,291.56143403769,0
+VLUE.US,D,20140317,000000,48.3584,48.3889,48.2678,48.2678,3015.171903219,0
+VLUE.US,D,20140318,000000,48.5109,48.7305,48.5109,48.7305,2391.4132952081,0
+VLUE.US,D,20140319,000000,48.7305,48.7305,48.7059,48.7059,885.85913059534,0
+VLUE.US,D,20140321,000000,48.8585,48.8988,48.7374,48.8418,6354.4138324241,0
+VLUE.US,D,20140324,000000,48.9313,49.0347,48.5602,48.5602,1552.2852655386,0
+VLUE.US,D,20140325,000000,48.822,48.8771,48.822,48.8771,957.98756898097,0
+VLUE.US,D,20140326,000000,49.1537,49.1537,48.6045,48.6045,1728.0348407599,0
+VLUE.US,D,20140327,000000,48.3909,48.4726,48.3909,48.4411,9198.9156279137,0
+VLUE.US,D,20140328,000000,48.7807,48.9106,48.765,48.765,2565.1310834326,0
+VLUE.US,D,20140331,000000,49.1439,49.1439,49.1076,49.1154,1670.1289113518,0
+VLUE.US,D,20140401,000000,49.3575,49.393,49.3241,49.393,712.14134237079,0
+VLUE.US,D,20140404,000000,49.7522,49.7936,49.7454,49.7936,979.32133244714,0
+VLUE.US,D,20140407,000000,48.8693,49.0996,48.6242,48.6242,2024.6757422896,0
+VLUE.US,D,20140408,000000,48.7492,48.7492,48.6193,48.6193,891.95449158567,0
+VLUE.US,D,20140409,000000,48.765,49.0996,48.765,49.0996,1261.7397249993,0
+VLUE.US,D,20140410,000000,49.0494,49.0494,48.2786,48.2786,1274.9463404784,0
+VLUE.US,D,20140411,000000,48.0601,48.0601,47.8475,47.8475,1010.8140308972,0
+VLUE.US,D,20140414,000000,48.0601,48.2363,47.9371,47.9371,701.9824073869,0
+VLUE.US,D,20140415,000000,48.4323,48.4548,47.8889,48.4548,2819.1044580299,0
+VLUE.US,D,20140416,000000,48.6488,48.8693,48.6488,48.8693,1023.0047528779,0
+VLUE.US,D,20140417,000000,48.8043,49.1154,48.8043,49.1076,948.84452749546,0
+VLUE.US,D,20140421,000000,49.1597,49.1597,49.1597,49.1597,256.00516159406,0
+VLUE.US,D,20140422,000000,49.2827,49.454,49.2827,49.4393,841.15981666621,0
+VLUE.US,D,20140423,000000,49.3182,49.3664,49.3182,49.3664,1212.9768370766,0
+VLUE.US,D,20140424,000000,49.267,49.3664,49.267,49.3664,1089.0378302732,0
+VLUE.US,D,20140425,000000,49.4087,49.4087,49.0258,49.0258,1717.875905776,0
+VLUE.US,D,20140428,000000,49.2827,49.2827,49.1695,49.1695,1023.0047528779,0
+VLUE.US,D,20140429,000000,49.4461,49.4461,49.4461,49.4461,192.00387119555,0
+VLUE.US,D,20140430,000000,49.3309,49.5111,49.3309,49.5111,1105.2921262474,0
+VLUE.US,D,20140501,000000,49.5534,49.5534,49.4776,49.4776,828.96909468554,0
+VLUE.US,D,20140502,000000,49.5199,49.5199,49.4855,49.4944,1418.1873237512,0
+VLUE.US,D,20140505,000000,49.2827,49.2906,49.1951,49.202,1422.2508977448,0
+VLUE.US,D,20140506,000000,49.1951,49.1951,49.1784,49.1784,1188.5953931153,0
+VLUE.US,D,20140508,000000,49.6499,49.6499,49.3399,49.3399,1785.9407701681,0
+VLUE.US,D,20140509,000000,49.3399,49.5042,49.1537,49.1537,5856.6260182134,0
+VLUE.US,D,20140512,000000,49.7522,49.8753,49.7522,49.8753,3980.2707266887,0
+VLUE.US,D,20140513,000000,49.9324,50.0072,49.9324,49.9973,6593.1488045456,0
+VLUE.US,D,20140514,000000,49.8291,49.8291,49.7602,49.7602,1909.8797769716,0
+VLUE.US,D,20140515,000000,49.6824,49.6824,49.1537,49.1537,521.15336467363,0
+VLUE.US,D,20140519,000000,49.4087,49.583,49.4087,49.583,2624.0529063392,0
+VLUE.US,D,20140520,000000,49.4855,49.4944,49.137,49.2621,47200.443722157,0
+VLUE.US,D,20140521,000000,49.5534,49.5613,49.5445,49.5613,5217.6290077267,0
+VLUE.US,D,20140522,000000,49.769,49.8123,49.769,49.8123,822.87373369521,0
+VLUE.US,D,20140523,000000,49.8753,49.9059,49.8753,49.9059,1592.9210054742,0
+VLUE.US,D,20140527,000000,50.1765,50.1765,50.0939,50.1017,3649.0894462138,0
+VLUE.US,D,20140528,000000,50.142,50.142,50.142,50.142,578.04340058342,0
+VLUE.US,D,20140529,000000,50.2563,50.2729,50.2336,50.2729,4267.7685867328,0
+VLUE.US,D,20140602,000000,50.5495,50.5495,50.5004,50.5495,2056.1684407396,0
+VLUE.US,D,20140604,000000,50.5062,50.6962,50.4925,50.6962,5987.6762795056,0
+VLUE.US,D,20140605,000000,50.7671,50.7671,50.7602,50.7671,632.90164949644,0
+VLUE.US,D,20140606,000000,51.2239,51.2741,51.215,51.2466,2542.781426468,0
+VLUE.US,D,20140609,000000,51.3046,51.3676,51.3046,51.3046,654.23541296261,0
+VLUE.US,D,20140610,000000,51.3253,51.343,51.3115,51.3253,2343.6663007838,0
+VLUE.US,D,20140611,000000,51.1412,51.1412,51.1412,51.1412,241.78265261662,0
+VLUE.US,D,20140612,000000,51.0624,51.0949,50.9876,50.9876,2804.8819490524,0
+VLUE.US,D,20140613,000000,51.0103,51.0369,50.8804,50.899,101075.30772873,0
+VLUE.US,D,20140616,000000,51.0103,51.0526,50.8439,51.0103,2766.2779961136,0
+VLUE.US,D,20140617,000000,51.1175,51.1707,51.1018,51.1707,8635.0947363077,0
+VLUE.US,D,20140618,000000,51.1628,51.5723,51.1087,51.5723,14027.457425757,0
+VLUE.US,D,20140619,000000,51.5723,51.596,51.4572,51.596,5235.9150906977,0
+VLUE.US,D,20140620,000000,51.7328,51.7593,51.717,51.7593,10566.308276745,0
+VLUE.US,D,20140623,000000,51.7751,51.784,51.717,51.784,11687.854698967,0
+VLUE.US,D,20140624,000000,51.7593,51.8795,51.404,51.4109,5292.8051266075,0
+VLUE.US,D,20140625,000000,51.3686,51.5526,51.3686,51.534,69017.772493561,0
+VLUE.US,D,20140626,000000,51.6717,51.6717,51.2475,51.2475,4766.5722944419,0
+VLUE.US,D,20140627,000000,51.3203,51.5152,51.2564,51.4129,105394.88688388,0
+VLUE.US,D,20140630,000000,51.5803,51.5901,51.5803,51.5901,686.74400491106,0
+VLUE.US,D,20140701,000000,51.6146,51.9611,51.6146,51.8745,820.84194669843,0
+VLUE.US,D,20140702,000000,51.9168,51.9257,51.8745,51.8745,46010.832435543,0
+VLUE.US,D,20140703,000000,52.1915,52.2604,52.0892,52.158,16401.600531493,0
+VLUE.US,D,20140707,000000,51.9946,52.1826,51.8992,51.9759,6848.1380726412,0
+VLUE.US,D,20140708,000000,51.8174,51.8174,51.6895,51.7131,8809.8284180307,0
+VLUE.US,D,20140709,000000,51.8647,52.0114,51.7446,51.9257,16473.728969879,0
+VLUE.US,D,20140710,000000,51.5526,51.7062,51.5526,51.6974,856.39821914205,0
+VLUE.US,D,20140711,000000,51.72,51.72,51.72,51.72,2353.8252357677,0
+VLUE.US,D,20140715,000000,52.0468,52.0468,52.0468,52.0468,602.42484454476,0
+VLUE.US,D,20140716,000000,52.1373,52.1758,52.1373,52.1758,27435.219817497,0
+VLUE.US,D,20140717,000000,51.8745,51.8745,51.8745,51.8745,1264.7874054945,0
+VLUE.US,D,20140718,000000,51.8263,52.1226,51.8263,52.1226,2405.6358041855,0
+VLUE.US,D,20140721,000000,51.7948,52.0389,51.7948,52.0389,1187.5794996169,0
+VLUE.US,D,20140722,000000,52.349,52.349,52.2437,52.2437,17699.912422434,0
+VLUE.US,D,20140723,000000,52.2181,52.3894,52.2181,52.3894,1183.5159256234,0
+VLUE.US,D,20140724,000000,52.3894,52.4287,52.3894,52.4287,2649.4502437989,0
+VLUE.US,D,20140725,000000,52.1433,52.1669,52.1433,52.158,756.84065629991,0
+VLUE.US,D,20140728,000000,52.2604,52.2604,51.8647,52.0714,2080.549884701,0
+VLUE.US,D,20140729,000000,52.1758,52.1758,52.1758,52.1758,6333.0800689579,0
+VLUE.US,D,20140730,000000,51.8096,51.9346,51.8096,51.9346,776.14263276931,0
+VLUE.US,D,20140731,000000,51.1707,51.1707,51.1707,51.1707,499.81960120746,0
+VLUE.US,D,20140801,000000,50.774,50.8085,50.4344,50.8006,2423.9218871565,0
+VLUE.US,D,20140805,000000,50.9148,50.9148,50.4098,50.4098,748.7135083128,0
+VLUE.US,D,20140806,000000,50.4738,50.6942,50.2454,50.5948,1483.2045076482,0
+VLUE.US,D,20140807,000000,50.4738,50.4738,50.2691,50.2691,866.55715412594,0
+VLUE.US,D,20140808,000000,50.7583,50.8705,50.712,50.8085,198056.56465895,0
+VLUE.US,D,20140811,000000,51.0191,51.0191,50.964,51.0191,470.35868975417,0
+VLUE.US,D,20140812,000000,50.9059,50.9384,50.8646,50.9384,6040.5027414219,0
+VLUE.US,D,20140813,000000,51.1412,51.1412,51.0369,51.0369,1517.7448865934,0
+VLUE.US,D,20140814,000000,51.3203,51.3971,51.1707,51.3775,4714.761726024,0
+VLUE.US,D,20140815,000000,51.4364,51.4364,51.1353,51.3686,9312.6956997333,0
+VLUE.US,D,20140818,000000,51.6629,51.7879,51.6531,51.7879,13014.611607863,0
+VLUE.US,D,20140819,000000,51.9878,52.1226,51.9168,52.1226,11440.992578859,0
+VLUE.US,D,20140820,000000,51.8992,52.286,51.8992,52.286,814.7465857081,0
+VLUE.US,D,20140821,000000,52.2604,52.5025,52.2604,52.5025,621.72682101416,0
+VLUE.US,D,20140822,000000,52.3736,52.3736,52.3057,52.3057,1988.1035763476,0
+VLUE.US,D,20140825,000000,52.6099,52.6414,52.5853,52.6099,17129.996169838,0
+VLUE.US,D,20140826,000000,52.731,52.8028,52.6985,52.6985,1128.6576767103,0
+VLUE.US,D,20140827,000000,52.7654,52.7654,52.7654,52.7654,334.22896097003,0
+VLUE.US,D,20140828,000000,52.6187,52.6817,52.536,52.6482,3703.9476951268,0
+VLUE.US,D,20140829,000000,52.6581,52.6581,52.6581,52.6581,487.62887922679,0
+VLUE.US,D,20140902,000000,52.7811,52.9681,52.5941,52.664,2335.5391527966,0
+VLUE.US,D,20140903,000000,52.9829,53.0489,52.7555,52.7733,277673.1540212,0
+VLUE.US,D,20140904,000000,52.6414,53.0331,52.6187,52.6187,2481.8278165647,0
+VLUE.US,D,20140905,000000,52.5272,52.8126,52.5272,52.8126,4392.7234870347,0
+VLUE.US,D,20140908,000000,52.731,52.9032,52.723,52.723,1075.8312147941,0
+VLUE.US,D,20140909,000000,52.536,52.6414,52.4553,52.4553,803.57175722581,0
+VLUE.US,D,20140910,000000,52.3135,52.5193,52.1915,52.5193,2241.0610574465,0
+VLUE.US,D,20140912,000000,52.5272,52.5439,52.1295,52.1758,1388003.0961271,0
+VLUE.US,D,20140915,000000,52.098,52.2604,52.098,52.2604,4147.8931539229,0
+VLUE.US,D,20140916,000000,52.2437,52.2437,52.2437,52.2437,467.31100925901,0
+VLUE.US,D,20140917,000000,52.8195,52.8274,52.6817,52.7959,3060.8871106465,0
+VLUE.US,D,20140918,000000,52.8619,53.0489,52.852,53.0489,1434015.9603497,0
+VLUE.US,D,20140919,000000,53.1296,53.1699,52.8441,52.852,61762.261128067,0
+VLUE.US,D,20140922,000000,52.8274,52.8274,52.4868,52.4868,1005.7345634053,0
+VLUE.US,D,20140923,000000,52.3736,52.3736,52.1915,52.1915,1372.4721163237,0
+VLUE.US,D,20140924,000000,52.3658,52.4632,52.3658,52.4632,512.01032318813,0
+VLUE.US,D,20140925,000000,51.8814,51.9228,51.7593,51.7593,21583.673266776,0
+VLUE.US,D,20140926,000000,51.6855,52.2239,51.6855,51.9916,3070.030152132,0
+VLUE.US,D,20140929,000000,51.595,51.9916,51.595,51.9916,1005.7345634053,0
+VLUE.US,D,20140930,000000,51.7928,51.8893,51.7928,51.8322,1291.2006364526,0
+VLUE.US,D,20141001,000000,51.6274,51.6274,51.0231,51.0231,221312.39862408,0
+VLUE.US,D,20141002,000000,51.0231,51.0231,50.6559,50.6559,1243.4536420283,0
+VLUE.US,D,20141003,000000,51.4336,51.4945,51.4336,51.4945,670.48970893684,0
+VLUE.US,D,20141006,000000,51.7023,51.7023,51.4464,51.6511,131302.2028798,0
+VLUE.US,D,20141007,000000,51.1372,51.3823,50.9177,50.9916,2660.6250722812,0
+VLUE.US,D,20141008,000000,50.9335,51.6777,50.523,51.6777,4450.6294164429,0
+VLUE.US,D,20141009,000000,51.4178,51.4178,50.591,50.591,52840.684425213,0
+VLUE.US,D,20141010,000000,50.5407,50.5595,49.9097,49.9097,2025740.3986758,0
+VLUE.US,D,20141013,000000,50.0761,50.1145,49.1134,49.1134,88194.794062654,0
+VLUE.US,D,20141014,000000,49.4776,49.6922,49.2365,49.2365,4442.5022684557,0
+VLUE.US,D,20141015,000000,48.6783,48.9156,47.6467,48.7108,35455.698987279,0
+VLUE.US,D,20141016,000000,49.0789,49.0967,48.3367,48.7857,15396.881861586,0
+VLUE.US,D,20141017,000000,49.5289,49.706,49.3832,49.4136,58619.086644051,0
+VLUE.US,D,20141020,000000,49.584,49.9462,49.584,49.9462,1967.7857063798,0
+VLUE.US,D,20141021,000000,50.4836,50.8124,50.4601,50.8124,5824.117426265,0
+VLUE.US,D,20141022,000000,50.9335,50.9985,50.6382,50.6382,206867.40897048,0
+VLUE.US,D,20141023,000000,51.2199,51.2199,51.0319,51.0979,999.63920241492,0
+VLUE.US,D,20141024,000000,51.2357,51.3479,51.1127,51.3075,2259.3471404175,0
+VLUE.US,D,20141027,000000,51.279,51.3479,51.2701,51.3479,1773.7500481874,0
+VLUE.US,D,20141028,000000,51.4847,51.4847,51.4847,51.4847,443.94545879606,0
+VLUE.US,D,20141029,000000,51.6107,51.6107,51.6107,51.6107,279.37071205702,0
+VLUE.US,D,20141030,000000,51.8144,52.2082,51.7928,52.0261,102813.50150448,0
+VLUE.US,D,20141031,000000,52.8126,52.8717,52.5931,52.5931,41735.952594321,0
+VLUE.US,D,20141103,000000,52.9032,52.9278,52.7142,52.919,38277.851125805,0
+VLUE.US,D,20141104,000000,52.4454,52.664,52.2909,52.664,1556.3488395322,0
+VLUE.US,D,20141105,000000,52.7871,52.9918,52.5931,52.9918,3585.0881558153,0
+VLUE.US,D,20141106,000000,53.0174,53.0174,52.852,53.0174,1275.9622339768,0
+VLUE.US,D,20141107,000000,53.1896,53.1896,53.1896,53.1896,378.92827489915,0
+VLUE.US,D,20141110,000000,53.3678,53.4347,53.3678,53.4347,470.35868975417,0
+VLUE.US,D,20141111,000000,53.4072,53.4072,53.3678,53.3678,1167.2616296491,0
+VLUE.US,D,20141112,000000,53.2684,53.4003,53.2605,53.4003,864.52536712916,0
+VLUE.US,D,20141114,000000,53.4672,53.4908,53.4347,53.4672,29930.254249541,0
+VLUE.US,D,20141117,000000,53.3275,53.4672,53.3275,53.3678,114849.80767339,0
+VLUE.US,D,20141119,000000,53.6464,53.7428,53.5145,53.7281,141761.84233921,0
+VLUE.US,D,20141120,000000,53.5145,53.7931,53.5145,53.7931,22746.871322431,0
+VLUE.US,D,20141121,000000,54.609,54.609,54.1346,54.1346,20028.340320742,0
+VLUE.US,D,20141124,000000,54.3541,54.3541,54.2833,54.2833,3620.6444282589,0
+VLUE.US,D,20141125,000000,54.235,54.5058,54.235,54.3807,13895.391270966,0
+VLUE.US,D,20141126,000000,54.2508,54.3324,54.1681,54.1681,15604.124135257,0
+VLUE.US,D,20141128,000000,54.1434,54.1434,53.922,53.922,2156.7418970802,0
+VLUE.US,D,20141201,000000,53.5391,53.7133,53.5312,53.605,2249.1882054336,0
+VLUE.US,D,20141202,000000,53.9496,54.0716,53.9397,54.0716,20210.185256953,0
+VLUE.US,D,20141203,000000,54.2419,54.2587,54.2419,54.2587,850.30285815172,0
+VLUE.US,D,20141204,000000,53.9909,54.2508,53.9909,54.1681,3772.0125595189,0
+VLUE.US,D,20141205,000000,54.3246,54.3324,54.3246,54.3324,1476.0932531594,0
+VLUE.US,D,20141208,000000,53.7931,54.1681,53.7931,53.8688,2573.2582314197,0
+VLUE.US,D,20141210,000000,53.2772,53.2772,52.8195,52.9761,14385.05193719,0
+VLUE.US,D,20141211,000000,53.3196,53.4672,53.2202,53.2202,3980.2707266887,0
+VLUE.US,D,20141212,000000,52.7959,52.7959,52.7959,52.7959,219.43299565206,0
+VLUE.US,D,20141215,000000,51.6944,51.9139,51.6944,51.9139,11683.791124973,0
+VLUE.US,D,20141218,000000,53.0912,53.5469,53.0912,53.5469,5495.9838262853,0
+VLUE.US,D,20141219,000000,53.9496,54.0953,53.9496,54.0953,835.06445567588,0
+VLUE.US,D,20141222,000000,54.2911,54.3639,54.1681,54.3639,1129.6735702087,0
+VLUE.US,D,20141223,000000,54.7399,54.7399,54.7399,54.7399,595.31359005604,0
+VLUE.US,D,20141224,000000,54.7489,54.7577,54.6455,54.6455,1347.074778864,0
+VLUE.US,D,20141226,000000,54.8315,54.9861,54.799,54.799,94806.22895017,0
+VLUE.US,D,20141229,000000,54.8709,54.8985,54.8709,54.8985,2486.9072840566,0
+VLUE.US,D,20141230,000000,54.6829,54.7075,54.6603,54.6603,3120.8248270515,0
+VLUE.US,D,20141231,000000,54.6533,54.675,54.1582,54.2084,25071.235646746,0
+VLUE.US,D,20150102,000000,53.6995,53.6995,53.6995,53.6995,342.35610895714,0
+VLUE.US,D,20150106,000000,53.2054,53.2054,52.3441,52.5813,1172.3410971411,0
+VLUE.US,D,20150107,000000,53.1227,53.1227,52.9918,53.0006,2108.9949026559,0
+VLUE.US,D,20150108,000000,53.8865,54.0775,53.7606,54.0775,1342994.9505745,0
+VLUE.US,D,20150109,000000,53.7694,53.8639,53.5676,53.5676,3208.1916679129,0
+VLUE.US,D,20150112,000000,53.5588,53.5588,52.8757,53.0085,2892.2487899139,0
+VLUE.US,D,20150113,000000,53.6001,53.7084,52.4829,52.8609,1349204.0916367,0
+VLUE.US,D,20150114,000000,52.2624,52.4425,51.8086,52.4425,3913.221755795,0
+VLUE.US,D,20150115,000000,51.9759,51.9759,51.9759,51.9759,483.56530523323,0
+VLUE.US,D,20150116,000000,52.0567,52.6709,51.9257,52.6709,6904.0122150526,0
+VLUE.US,D,20150120,000000,52.7949,52.7949,52.287,52.4986,1409.0442822657,0
+VLUE.US,D,20150121,000000,52.7851,52.9829,52.7634,52.8933,3343.3055031987,0
+VLUE.US,D,20150122,000000,53.1818,53.3629,53.0331,53.2792,257363.41120142,0
+VLUE.US,D,20150123,000000,53.7301,53.7301,53.4525,53.4525,2137.4399206108,0
+VLUE.US,D,20150126,000000,53.1631,53.3934,53.1631,53.3688,591.25001606248,0
+VLUE.US,D,20150127,000000,52.9268,53.1473,52.9101,53.1473,1155.0709076685,0
+VLUE.US,D,20150128,000000,53.0085,53.0174,52.0635,52.0635,9005.8958632198,0
+VLUE.US,D,20150129,000000,52.1383,52.4986,51.8007,52.4986,16944.087659633,0
+VLUE.US,D,20150130,000000,51.9759,51.9759,51.9759,51.9759,419.56401483472,0
+VLUE.US,D,20150202,000000,51.9808,51.9808,51.8253,51.8253,666.42613494328,0
+VLUE.US,D,20150203,000000,52.8845,53.6149,52.8845,53.6149,9211.1063498944,0
+VLUE.US,D,20150204,000000,53.5086,53.7606,53.4455,53.7606,33681.948939093,0
+VLUE.US,D,20150205,000000,53.7458,54.0332,53.7231,54.0254,4072.7170350421,0
+VLUE.US,D,20150206,000000,54.1897,54.3148,54.1897,54.232,710.10955537401,0
+VLUE.US,D,20150209,000000,53.9269,53.9269,53.675,53.675,994.55973492297,0
+VLUE.US,D,20150210,000000,53.9269,54.3078,53.7783,54.173,7452.5947041828,0
+VLUE.US,D,20150211,000000,54.1169,54.2567,54.0332,54.2567,4455.7088839348,0
+VLUE.US,D,20150212,000000,54.675,54.7912,54.675,54.7912,524.2010451688,0
+VLUE.US,D,20150213,000000,54.9398,55.0294,54.9398,55.0294,492.70834671874,0
+VLUE.US,D,20150217,000000,55.1682,55.1682,55.0718,55.1682,1107.3239132442,0
+VLUE.US,D,20150218,000000,54.8709,55.0718,54.8709,55.054,1734.1302017503,0
+VLUE.US,D,20150219,000000,54.8385,55.1013,54.8385,55.054,2995.8699267496,0
+VLUE.US,D,20150220,000000,54.7842,55.1849,54.5333,55.0786,3166.540034479,0
+VLUE.US,D,20150223,000000,55.1446,55.1446,55.1446,55.1446,448.00903278961,0
+VLUE.US,D,20150224,000000,55.3897,55.3897,55.3651,55.3651,914.30414855023,0
+VLUE.US,D,20150225,000000,55.177,55.3651,55.177,55.3011,6793.2798237282,0
+VLUE.US,D,20150226,000000,55.2676,55.2676,55.054,55.054,9201.9633084089,0
+VLUE.US,D,20150227,000000,55.241,55.241,54.9959,55.054,18518.722582136,0
+VLUE.US,D,20150302,000000,55.1199,55.3493,55.1013,55.3493,1219.072198067,0
+VLUE.US,D,20150303,000000,54.8385,55.0117,54.8385,54.9684,9744.4504365487,0
+VLUE.US,D,20150304,000000,54.8168,54.8168,54.7577,54.7842,730.4274253418,0
+VLUE.US,D,20150305,000000,54.8985,55.054,54.8247,54.863,1583.7779639887,0
+VLUE.US,D,20150306,000000,54.7744,54.7744,53.9949,54.0017,8405.5028056718,0
+VLUE.US,D,20150309,000000,54.3866,54.4388,54.3384,54.3472,181686.45682591,0
+VLUE.US,D,20150310,000000,53.7163,54.0588,53.4279,53.4279,4386.6281260443,0
+VLUE.US,D,20150311,000000,53.4928,53.4928,53.4455,53.4455,3043.6169211739,0
+VLUE.US,D,20150312,000000,53.5844,53.8935,53.5844,53.8865,1583.7779639887,0
+VLUE.US,D,20150313,000000,53.9082,53.9082,53.4613,53.7301,13882.184655488,0
+VLUE.US,D,20150316,000000,54.108,54.362,54.108,54.3531,2802.8501620557,0
+VLUE.US,D,20150317,000000,54.2154,54.3078,54.0775,54.2567,4259.6414387457,0
+VLUE.US,D,20150318,000000,53.9879,54.8542,53.9879,54.8542,851.3187516501,0
+VLUE.US,D,20150319,000000,54.6908,54.6908,54.4772,54.5195,17780.168008807,0
+VLUE.US,D,20150320,000000,55.0373,55.2075,55.0294,55.2075,4870.1934312776,0
+VLUE.US,D,20150323,000000,55.1013,55.1013,55.0294,55.1013,2068.3591627203,0
+VLUE.US,D,20150324,000000,54.9398,55.054,54.7075,54.7075,3043.6169211739,0
+VLUE.US,D,20150325,000000,54.6012,54.6012,54.0991,54.0991,1697.5580358083,0
+VLUE.US,D,20150326,000000,53.9249,53.9249,53.7753,53.8757,9938.486094741,0
+VLUE.US,D,20150327,000000,53.7202,53.854,53.7045,53.8216,1212.9768370766,0
+VLUE.US,D,20150330,000000,54.3374,54.5599,54.3374,54.5333,10057.345634053,0
+VLUE.US,D,20150331,000000,54.5333,54.5333,54.5333,54.5333,129.01847429542,0
+VLUE.US,D,20150401,000000,53.9771,54.2635,53.8688,54.0991,21333.763466172,0
+VLUE.US,D,20150402,000000,54.2803,54.2803,54.1484,54.1484,970.17829096163,0
+VLUE.US,D,20150406,000000,53.8895,54.7499,53.8895,54.6671,1697.5580358083,0
+VLUE.US,D,20150407,000000,54.7164,54.7932,54.4299,54.4299,4824.4782238501,0
+VLUE.US,D,20150408,000000,54.5333,54.5333,54.4299,54.4693,12968.896400436,0
+VLUE.US,D,20150409,000000,54.61,54.6839,54.5943,54.6839,1941.3724754217,0
+VLUE.US,D,20150410,000000,54.7331,55.0235,54.7331,55.0147,1332.8522698866,0
+VLUE.US,D,20150413,000000,55.2027,55.2027,54.9487,54.9714,2665.7045397731,0
+VLUE.US,D,20150414,000000,54.8315,55.0806,54.8315,54.9487,1815.4016816214,0
+VLUE.US,D,20150415,000000,55.5442,55.5442,55.5019,55.5264,866.55715412594,0
+VLUE.US,D,20150416,000000,55.3945,55.4507,55.2361,55.2617,137846.58879643,0
+VLUE.US,D,20150417,000000,54.7932,54.7932,54.5786,54.6839,7027.9512218561,0
+VLUE.US,D,20150420,000000,55.1131,55.2361,55.1131,55.2361,1249.5490030187,0
+VLUE.US,D,20150421,000000,55.1485,55.181,55.1485,55.181,827.95320118715,0
+VLUE.US,D,20150422,000000,54.8728,54.8728,54.8394,54.8394,353.53093743942,0
+VLUE.US,D,20150423,000000,55.305,55.4665,55.305,55.4428,606.48841853832,0
+VLUE.US,D,20150424,000000,55.3847,55.429,55.3346,55.3532,479605.35237651,0
+VLUE.US,D,20150427,000000,55.5354,55.5354,55.3601,55.3601,1455.7753831916,0
+VLUE.US,D,20150428,000000,55.4123,55.4665,55.4123,55.4665,727.37974484663,0
+VLUE.US,D,20150429,000000,55.2951,55.2951,55.2814,55.2951,87992.631256475,0
+VLUE.US,D,20150430,000000,55.1485,55.1957,54.8257,54.9004,7514.5642075845,0
+VLUE.US,D,20150501,000000,55.181,55.2893,55.181,55.2893,848.27107115494,0
+VLUE.US,D,20150504,000000,55.5905,55.6574,55.4851,55.6495,1332.8522698866,0
+VLUE.US,D,20150505,000000,55.2951,55.2951,55.0067,55.0067,727.37974484663,0
+VLUE.US,D,20150506,000000,55.0953,55.0953,54.4565,54.7685,3578.992794825,0
+VLUE.US,D,20150507,000000,54.676,54.9093,54.676,54.9093,857.41411264044,0
+VLUE.US,D,20150508,000000,55.5442,55.6082,55.5442,55.5599,606.48841853832,0
+VLUE.US,D,20150511,000000,55.6082,55.6426,55.2814,55.2951,24606.972317982,0
+VLUE.US,D,20150512,000000,55.2292,55.2292,55.2292,55.2292,596.32948355443,0
+VLUE.US,D,20150513,000000,55.1485,55.1485,55.1032,55.1032,10057.345634053,0
+VLUE.US,D,20150514,000000,55.4665,55.5905,55.4665,55.5905,2182.1392345399,0
+VLUE.US,D,20150515,000000,55.5983,55.6998,55.5983,55.6998,832.01677518071,0
+VLUE.US,D,20150518,000000,55.7499,55.9153,55.6495,55.8543,1547.2057980467,0
+VLUE.US,D,20150519,000000,55.8907,55.8996,55.8907,55.8996,363.68987242331,0
+VLUE.US,D,20150520,000000,55.9724,55.9724,55.9724,55.9724,240.76675911823,0
+VLUE.US,D,20150521,000000,55.873,56.0758,55.7814,55.9547,4848.8596678114,0
+VLUE.US,D,20150522,000000,55.9064,56.0118,55.873,56.0118,1576.6667095,0
+VLUE.US,D,20150526,000000,55.4851,55.4851,55.2361,55.2361,2955.234186814,0
+VLUE.US,D,20150527,000000,55.5354,55.6741,55.5354,55.6338,1212.9768370766,0
+VLUE.US,D,20150528,000000,55.7322,55.7411,55.7322,55.7322,812.71479871132,0
+VLUE.US,D,20150529,000000,55.3444,55.5807,55.3444,55.4044,727.37974484663,0
+VLUE.US,D,20150601,000000,55.4428,55.4753,55.4044,55.4044,9451.8731090126,0
+VLUE.US,D,20150602,000000,55.429,55.6663,55.4044,55.4753,16366.044259049,0
+VLUE.US,D,20150603,000000,55.7814,55.7814,55.5531,55.6082,1212.9768370766,0
+VLUE.US,D,20150604,000000,55.2951,55.2951,55.1957,55.1957,480.51762473807,0
+VLUE.US,D,20150605,000000,55.0392,55.2951,55.0392,55.181,1697.5580358083,0
+VLUE.US,D,20150608,000000,55.0067,55.0067,54.9418,54.9714,1332.8522698866,0
+VLUE.US,D,20150609,000000,54.8099,54.9989,54.8099,54.9989,1503.5223776159,0
+VLUE.US,D,20150610,000000,55.2617,55.5599,55.2617,55.5531,4485.1697953881,0
+VLUE.US,D,20150611,000000,55.5531,55.7667,55.5531,55.6426,5704.2419934551,0
+VLUE.US,D,20150612,000000,55.2528,55.2617,55.1544,55.2203,7757.3627536995,0
+VLUE.US,D,20150615,000000,54.7243,54.9634,54.7243,54.9634,2545.8291069632,0
+VLUE.US,D,20150616,000000,55.1396,55.2528,55.1327,55.2528,1212.9768370766,0
+VLUE.US,D,20150617,000000,55.2528,55.2528,55.2528,55.2528,129.01847429542,0
+VLUE.US,D,20150618,000000,56.003,56.003,55.8641,55.8641,3637.9146177315,0
+VLUE.US,D,20150619,000000,55.7893,55.9281,55.6426,55.6426,848.27107115494,0
+VLUE.US,D,20150622,000000,55.8395,55.9724,55.8218,55.8907,3151.3016320031,0
+VLUE.US,D,20150623,000000,55.8907,55.8907,55.8907,55.8907,197.08333868749,0
+VLUE.US,D,20150624,000000,55.5491,55.5491,55.5491,55.5491,239.75086561984,0
+VLUE.US,D,20150625,000000,55.557,55.5649,55.5402,55.5649,1449.6800222013,0
+VLUE.US,D,20150626,000000,55.1426,55.2155,55.1426,55.1987,1206.8814760863,0
+VLUE.US,D,20150629,000000,54.8325,54.8325,54.3216,54.3601,2771.3574636056,0
+VLUE.US,D,20150630,000000,54.3925,54.5244,54.112,54.487,1989.1194698459,0
+VLUE.US,D,20150701,000000,54.61,54.7419,54.5244,54.5244,1083.9583627812,0
+VLUE.US,D,20150702,000000,54.7695,54.8404,54.487,54.6475,1326.7569088962,0
+VLUE.US,D,20150706,000000,54.1701,54.2114,54.1701,54.2114,603.44073804315,0
+VLUE.US,D,20150707,000000,53.7389,54.6012,53.7389,54.6012,10971.649782603,0
+VLUE.US,D,20150708,000000,54.0963,54.0963,53.6237,53.6237,295303.98568576,0
+VLUE.US,D,20150709,000000,54.4693,54.4693,53.9397,53.9486,2771.3574636056,0
+VLUE.US,D,20150710,000000,54.3925,54.4693,54.3925,54.4693,11575.090520646,0
+VLUE.US,D,20150713,000000,54.8748,55.0265,54.8404,55.0009,9287.2983622736,0
+VLUE.US,D,20150714,000000,55.2666,55.3168,55.248,55.2923,2447.2874376195,0
+VLUE.US,D,20150715,000000,55.3719,55.3719,55.0333,55.1347,4079.8282895308,0
+VLUE.US,D,20150716,000000,55.5226,55.5402,55.4713,55.5137,2288.8080518707,0
+VLUE.US,D,20150717,000000,55.5137,55.5137,55.5137,55.5137,128.00258079703,0
+VLUE.US,D,20150720,000000,55.3651,55.4813,55.3651,55.4536,3978.2389396919,0
+VLUE.US,D,20150721,000000,55.4408,55.4408,55.0904,55.0904,3134.0314425305,0
+VLUE.US,D,20150722,000000,55.0766,55.1751,55.0766,55.0904,91040.311751642,0
+VLUE.US,D,20150723,000000,55.0993,55.1672,54.8207,54.867,1569.5554550112,0
+VLUE.US,D,20150724,000000,54.5333,54.5333,54.5333,54.5333,239.75086561984,0
+VLUE.US,D,20150727,000000,54.0057,54.0057,53.6916,53.7616,13264.521408467,0
+VLUE.US,D,20150728,000000,54.429,54.429,54.429,54.429,239.75086561984,0
+VLUE.US,D,20150729,000000,54.8109,54.9822,54.8109,54.9359,23634.762240023,0
+VLUE.US,D,20150730,000000,54.8581,54.9113,54.8404,54.8581,1569.5554550112,0
+VLUE.US,D,20150731,000000,54.8837,54.8837,54.6613,54.6613,361.65808542654,0
+VLUE.US,D,20150803,000000,54.5126,54.5786,54.5126,54.5411,3864.4588678723,0
+VLUE.US,D,20150804,000000,54.4565,54.5411,54.2547,54.3128,603.44073804315,0
+VLUE.US,D,20150805,000000,54.7695,54.7695,54.42,54.4378,9525.0174408966,0
+VLUE.US,D,20150806,000000,54.236,54.2626,54.0539,54.2114,15777.841923482,0
+VLUE.US,D,20150807,000000,54.2114,54.2114,54.2114,54.2114,239.75086561984,0
+VLUE.US,D,20150810,000000,54.5786,54.7942,54.5786,54.7508,1689.4308878212,0
+VLUE.US,D,20150811,000000,54.3059,54.3059,54.1287,54.1622,1584.7938574871,0
+VLUE.US,D,20150812,000000,53.8255,54.1858,53.8255,54.1858,1689.4308878212,0
+VLUE.US,D,20150813,000000,54.1622,54.4378,54.1622,54.429,603.44073804315,0
+VLUE.US,D,20150814,000000,54.3364,54.42,54.3364,54.4102,723.31617085307,0
+VLUE.US,D,20150817,000000,54.2695,54.61,54.2695,54.61,3015.171903219,0
+VLUE.US,D,20150818,000000,54.5864,54.6475,54.5195,54.5411,3256.9545558356,0
+VLUE.US,D,20150819,000000,54.2783,54.2783,54.0204,54.1041,966.11471696808,0
+VLUE.US,D,20150820,000000,53.3993,53.4426,53.0262,53.0262,3738.4880740721,0
+VLUE.US,D,20150821,000000,52.3185,52.3815,51.525,51.5438,14469.371097557,0
+VLUE.US,D,20150824,000000,47.2215,50.714,42.8933,49.5199,40119.666038385,0
+VLUE.US,D,20150825,000000,50.2326,50.2563,49.7345,49.7503,39549.749785788,0
+VLUE.US,D,20150826,000000,50.0092,50.2159,48.9973,50.2159,12178.531258689,0
+VLUE.US,D,20150827,000000,51.0792,51.4582,51.0792,51.3745,2893.2646834123,0
+VLUE.US,D,20150828,000000,51.525,51.6402,51.4493,51.534,9645.9087672049,0
+VLUE.US,D,20150831,000000,51.6068,51.6068,51.4975,51.4975,478.48583774129,0
+VLUE.US,D,20150901,000000,50.5821,50.5821,49.7916,49.8103,22666.615736059,0
+VLUE.US,D,20150902,000000,50.1392,50.3567,50.0249,50.2395,26889.685008863,0
+VLUE.US,D,20150903,000000,51.3843,51.3843,50.7219,50.9285,11092.541108911,0
+VLUE.US,D,20150904,000000,50.3478,50.3478,49.8743,50.2494,8318.1359648103,0
+VLUE.US,D,20150908,000000,50.9788,51.3332,50.8951,51.3017,12056.624038882,0
+VLUE.US,D,20150909,000000,51.7495,51.7495,50.9718,50.9718,8318.1359648103,0
+VLUE.US,D,20150910,000000,50.8233,51.2278,50.7632,50.963,8849.4482644679,0
+VLUE.US,D,20150911,000000,51.088,51.1284,50.8764,51.1038,14469.371097557,0
+VLUE.US,D,20150914,000000,50.9788,51.0447,50.9375,50.9375,5299.9163810962,0
+VLUE.US,D,20150915,000000,51.5074,51.8076,51.4364,51.784,12664.128350919,0
+VLUE.US,D,20150916,000000,52.1787,52.282,52.1787,52.2417,5427.9189618932,0
+VLUE.US,D,20150917,000000,52.2574,52.8176,51.9878,52.163,36617.881149437,0
+VLUE.US,D,20150918,000000,51.1195,51.5753,50.8606,50.9285,9525.0174408966,0
+VLUE.US,D,20150921,000000,51.152,51.2514,50.9955,51.2101,86821.306052832,0
+VLUE.US,D,20150922,000000,50.397,50.397,50.0506,50.2494,29298.368493543,0
+VLUE.US,D,20150923,000000,50.2809,50.4482,50.0092,50.1745,27611.985286217,0
+VLUE.US,D,20150924,000000,49.7562,50.1312,49.328,50.0171,18843.808501621,0
+VLUE.US,D,20150925,000000,50.4443,50.4757,49.7818,50.0328,460628.46182661,0
+VLUE.US,D,20150928,000000,49.6834,49.6834,48.7315,48.7571,12899.815642545,0
+VLUE.US,D,20150929,000000,48.8575,48.9737,48.6823,48.7817,11384.102542949,0
+VLUE.US,D,20150930,000000,49.6588,50.0249,49.4156,50.0249,257939.422815,0
+VLUE.US,D,20151001,000000,50.1322,50.1322,49.4156,49.7985,35358.173211435,0
+VLUE.US,D,20151002,000000,49.3162,50.4827,49.3162,50.4827,85101.398360059,0
+VLUE.US,D,20151005,000000,51.8499,52.034,51.8499,51.9631,5978.5332380201,0
+VLUE.US,D,20151006,000000,51.9543,52.2112,51.8017,51.9454,15343.039506171,0
+VLUE.US,D,20151007,000000,52.3943,52.5272,52.0163,52.5193,13183.249928596,0
+VLUE.US,D,20151008,000000,52.5448,53.2192,52.5448,53.1118,7909.7467784579,0
+VLUE.US,D,20151009,000000,53.1424,53.1424,52.978,53.0282,18816.379377164,0
+VLUE.US,D,20151012,000000,53.0204,53.103,52.8865,53.0705,11294.70391509,0
+VLUE.US,D,20151013,000000,52.8953,53.3629,52.8264,52.8264,262976.22278001,0
+VLUE.US,D,20151014,000000,52.9426,52.9426,52.5025,52.6207,8390.264403196,0
+VLUE.US,D,20151015,000000,52.6669,53.2113,52.536,53.2113,10905.616705207,0
+VLUE.US,D,20151016,000000,53.2054,53.5273,53.0873,53.2605,1916.9910314603,0
+VLUE.US,D,20151019,000000,53.1966,53.3629,53.0449,53.3629,83540.985946533,0
+VLUE.US,D,20151020,000000,53.3413,53.4022,53.2457,53.295,12920.133512513,0
+VLUE.US,D,20151021,000000,53.3441,53.3441,52.8018,52.8018,10542.942726282,0
+VLUE.US,D,20151022,000000,53.3136,53.5351,53.3136,53.5351,8749.8907016257,0
+VLUE.US,D,20151023,000000,53.9821,53.9899,53.7211,53.9732,6828.8360961718,0
+VLUE.US,D,20151026,000000,53.7498,53.7498,53.5627,53.6198,20376.791790689,0
+VLUE.US,D,20151027,000000,53.2192,53.295,53.1345,53.295,3354.480331681,0
+VLUE.US,D,20151028,000000,53.5194,54.1464,53.354,54.1464,13665.799340331,0
+VLUE.US,D,20151029,000000,53.9554,54.0116,53.7498,53.8639,111591.83722405,0
+VLUE.US,D,20151030,000000,53.8797,54.0047,53.6808,53.6808,3354.480331681,0
+VLUE.US,D,20151102,000000,53.7684,54.4309,53.7684,54.3689,4653.8081161207,0
+VLUE.US,D,20151103,000000,54.2448,54.5815,54.1464,54.4398,15942.416670221,0
+VLUE.US,D,20151104,000000,54.2547,54.2547,54.0529,54.0953,4290.1182436974,0
+VLUE.US,D,20151105,000000,54.0529,54.1208,54.0047,54.0883,2637.2595218182,0
+VLUE.US,D,20151106,000000,54.1789,54.2448,53.8935,54.2448,8749.8907016257,0
+VLUE.US,D,20151109,000000,54.2282,54.2282,53.6454,53.6454,483.56530523323,0
+VLUE.US,D,20151110,000000,53.6966,53.8235,53.6966,53.8059,1680.2878463356,0
+VLUE.US,D,20151111,000000,53.6119,53.672,53.4387,53.4387,1438.505193719,0
+VLUE.US,D,20151112,000000,52.9288,52.9288,52.7939,52.7939,3354.480331681,0
+VLUE.US,D,20151113,000000,52.158,52.3077,51.9848,51.9848,1916.9910314603,0
+VLUE.US,D,20151116,000000,52.034,52.5951,51.9631,52.5951,7909.7467784579,0
+VLUE.US,D,20151117,000000,52.5272,52.7791,52.5025,52.5193,9708.8941641051,0
+VLUE.US,D,20151118,000000,52.7791,53.3934,52.7713,53.3934,10905.616705207,0
+VLUE.US,D,20151119,000000,53.1118,53.1876,53.0617,53.1876,1916.9910314603,0
+VLUE.US,D,20151120,000000,53.5794,53.5794,53.2674,53.2674,2273.5696493949,0
+VLUE.US,D,20151123,000000,53.2674,53.4958,53.2054,53.229,2396.4927627,0
+VLUE.US,D,20151124,000000,52.9691,53.4289,52.9691,53.3688,1680.2878463356,0
+VLUE.US,D,20151125,000000,53.2537,53.4289,53.2537,53.3786,2757.1349546281,0
+VLUE.US,D,20151127,000000,53.3856,53.419,53.354,53.419,24687.227904354,0
+VLUE.US,D,20151130,000000,53.3688,53.4022,53.2674,53.3136,7430.2450472182,0
+VLUE.US,D,20151201,000000,53.6198,53.7861,53.5351,53.7861,4528.8532158188,0
+VLUE.US,D,20151202,000000,53.9013,53.9013,53.2054,53.2772,3687.6933991526,0
+VLUE.US,D,20151203,000000,53.2192,53.2192,52.5025,52.5025,846.23928415816,0
+VLUE.US,D,20151204,000000,52.6847,53.544,52.6847,53.4958,11507.025656254,0
+VLUE.US,D,20151207,000000,53.3136,53.3136,52.9042,53.0784,2396.4927627,0
+VLUE.US,D,20151208,000000,52.4858,52.7939,52.2702,52.4622,3338.2260357067,0
+VLUE.US,D,20151209,000000,52.6758,52.852,52.0527,52.1206,2273.5696493949,0
+VLUE.US,D,20151210,000000,52.4858,52.8018,52.47,52.7939,86062.433609535,0
+VLUE.US,D,20151211,000000,51.7869,51.7869,51.3498,51.4286,19415.756541214,0
+VLUE.US,D,20151214,000000,51.4286,51.4424,50.9926,51.1815,5579.2870931532,0
+VLUE.US,D,20151215,000000,52.0527,52.3539,51.9543,52.096,90370.837936203,0
+VLUE.US,D,20151216,000000,52.5193,52.8422,52.1669,52.8264,4673.1100925901,0
+VLUE.US,D,20151217,000000,52.8717,52.8775,51.9365,51.9365,29846.950982673,0
+VLUE.US,D,20151218,000000,51.5615,51.593,51.2013,51.3223,8270.388970386,0
+VLUE.US,D,20151221,000000,51.468,51.6078,51.3223,51.5546,38474.934464492,0
+VLUE.US,D,20151222,000000,51.8342,52.2447,51.7023,52.1049,4455.7088839348,0
+VLUE.US,D,20151223,000000,52.8264,52.92,52.8018,52.92,9950.6768167217,0
+VLUE.US,D,20151224,000000,52.9465,52.9731,52.8815,52.9318,5081.4992789425,0
+VLUE.US,D,20151228,000000,52.4091,52.4356,52.4091,52.4356,606.48841853832,0
+VLUE.US,D,20151229,000000,52.8963,53.1217,52.8963,53.0882,9474.2227659772,0
+VLUE.US,D,20151230,000000,52.9524,52.9701,52.6266,52.6266,3895.9515663224,0
+VLUE.US,D,20151231,000000,52.4986,52.4986,52.3116,52.3116,1078.8788952893,0
+VLUE.US,D,20160104,000000,51.215,51.4266,50.9463,51.4266,5082.5151724409,0
+VLUE.US,D,20160105,000000,51.2475,51.5821,51.1776,51.5064,12527.998622135,0
+VLUE.US,D,20160106,000000,50.838,50.8626,50.4619,50.5683,4423.2002919863,0
+VLUE.US,D,20160107,000000,49.6676,50.0614,49.2886,49.4727,5927.7385631007,0
+VLUE.US,D,20160108,000000,49.7572,49.7572,48.9342,48.9342,1052.4656643312,0
+VLUE.US,D,20160111,000000,48.827,48.827,48.2187,48.6311,280004.62960001,0
+VLUE.US,D,20160112,000000,49.1537,49.1922,48.3968,48.9874,122424.30959738,0
+VLUE.US,D,20160113,000000,48.9451,48.9451,47.6615,47.7068,147383.7969593,0
+VLUE.US,D,20160114,000000,47.7521,48.3791,47.7521,48.1822,19542.743228512,0
+VLUE.US,D,20160115,000000,46.7353,47.0265,46.3621,46.9281,41116.257560304,0
+VLUE.US,D,20160119,000000,47.4223,47.4223,46.1033,46.5216,399148.61909109,0
+VLUE.US,D,20160120,000000,45.2695,46.3681,44.734,46.0196,197554.71327075,0
+VLUE.US,D,20160121,000000,46.1456,46.7353,46.1456,46.2214,73131.125268539,0
+VLUE.US,D,20160122,000000,47.1053,47.187,46.8169,46.9685,4575.5843167447,0
+VLUE.US,D,20160125,000000,46.9026,46.9104,46.1702,46.1702,61653.560523739,0
+VLUE.US,D,20160126,000000,46.4144,46.9193,46.4144,46.9193,2372.1113187387,0
+VLUE.US,D,20160127,000000,47.3298,47.3573,46.6259,46.7441,6344.2548974402,0
+VLUE.US,D,20160128,000000,46.5472,46.6477,46.3966,46.6427,86916.80004168,0
+VLUE.US,D,20160129,000000,46.8681,47.7777,46.8681,47.7777,145768.52629687,0
+VLUE.US,D,20160201,000000,47.5493,48.1202,47.3612,48.1202,13758.245648684,0
+VLUE.US,D,20160202,000000,47.4636,47.4636,46.6259,46.6585,2889.2011094187,0
+VLUE.US,D,20160203,000000,46.9596,47.0099,46.3681,46.9528,18951.49321245,0
+VLUE.US,D,20160204,000000,46.9449,47.566,46.9449,47.1969,222533.50260914,0
+VLUE.US,D,20160205,000000,47.1358,47.1358,46.5472,46.6722,35086.929647364,0
+VLUE.US,D,20160208,000000,45.9261,46.1033,45.3463,45.9015,35251.504394103,0
+VLUE.US,D,20160209,000000,45.7754,45.8621,45.3473,45.7666,22822.047441313,0
+VLUE.US,D,20160210,000000,46.053,46.2214,45.7253,45.7253,16437.156803936,0
+VLUE.US,D,20160211,000000,45.0717,45.4555,44.7753,45.0028,7537.9297580475,0
+VLUE.US,D,20160212,000000,45.491,46.2125,45.2872,46.1958,277143.87350854,0
+VLUE.US,D,20160216,000000,47.0355,47.2953,46.6653,47.2648,8891.0998979018,0
+VLUE.US,D,20160217,000000,47.7264,48.1241,47.7264,48.1153,3071.0460456304,0
+VLUE.US,D,20160218,000000,47.9844,47.9844,47.818,47.885,7565.358882504,0
+VLUE.US,D,20160219,000000,47.69,47.69,47.4065,47.6418,390366.21979751,0
+VLUE.US,D,20160222,000000,48.4972,48.64,48.3654,48.64,38277.851125805,0
+VLUE.US,D,20160223,000000,48.2531,48.2531,47.9351,47.9686,12240.500762091,0
+VLUE.US,D,20160224,000000,47.1684,48.1822,47.1684,48.1822,4271.8321607264,0
+VLUE.US,D,20160225,000000,48.1734,48.7679,48.1734,48.7679,989.48026743103,0
+VLUE.US,D,20160226,000000,48.9244,49.1715,48.7767,48.7767,33340.608723634,0
+VLUE.US,D,20160229,000000,48.7512,49.0435,48.572,48.6419,10336.71634611,0
+VLUE.US,D,20160301,000000,48.6862,49.6165,48.6862,49.6165,13983.774005326,0
+VLUE.US,D,20160302,000000,49.5249,49.9945,49.5249,49.9945,82737.414189307,0
+VLUE.US,D,20160303,000000,49.9265,50.3705,49.9265,50.3705,8195.2128515052,0
+VLUE.US,D,20160304,000000,50.2228,50.8341,50.2228,50.523,136355.25714079,0
+VLUE.US,D,20160307,000000,50.331,51.0536,50.331,50.9561,123787.63867222,0
+VLUE.US,D,20160308,000000,50.2366,50.3793,49.9354,49.9354,41765.413505775,0
+VLUE.US,D,20160309,000000,50.2799,50.5633,50.2386,50.4246,23055.702945941,0
+VLUE.US,D,20160310,000000,50.6343,50.8518,49.9177,50.5683,14732.48751364,0
+VLUE.US,D,20160311,000000,51.2564,51.5536,51.2386,51.5536,21227.094648842,0
+VLUE.US,D,20160314,000000,51.4089,51.4798,51.1422,51.3548,139086.99475796,0
+VLUE.US,D,20160315,000000,51.0979,51.0979,50.8026,51.0536,11533.438887212,0
+VLUE.US,D,20160316,000000,51.1127,51.5152,50.9345,51.4572,24275.791037507,0
+VLUE.US,D,20160317,000000,51.4266,51.9641,51.4266,51.7683,33029.745313126,0
+VLUE.US,D,20160318,000000,51.9916,52.2899,51.9916,52.1964,14825.949715491,0
+VLUE.US,D,20160321,000000,52.1768,52.2654,52.098,52.2486,11362.768779483,0
+VLUE.US,D,20160322,000000,51.844,52.3746,51.844,52.1876,12705.779984353,0
+VLUE.US,D,20160323,000000,52.0655,52.0655,51.4394,51.4857,23146.117467298,0
+VLUE.US,D,20160324,000000,51.3036,51.4316,50.8961,51.4158,82661.222176928,0
+VLUE.US,D,20160328,000000,51.4641,51.5585,51.343,51.4542,39666.577538103,0
+VLUE.US,D,20160329,000000,51.3105,51.8361,51.2199,51.8361,57886.627431712,0
+VLUE.US,D,20160330,000000,52.2171,52.2782,51.8569,52.0576,57778.942720883,0
+VLUE.US,D,20160331,000000,52.0025,52.1167,51.8686,51.9316,20976.168954739,0
+VLUE.US,D,20160401,000000,51.3696,52.0104,51.3696,51.9936,9992.3284501556,0
+VLUE.US,D,20160404,000000,51.9582,51.9582,51.5989,51.657,10049.218486065,0
+VLUE.US,D,20160405,000000,51.0939,51.28,51.0841,51.1264,13762.309222678,0
+VLUE.US,D,20160406,000000,51.3184,51.6845,51.0939,51.6669,7324.5921233857,0
+VLUE.US,D,20160407,000000,51.4158,51.4542,50.7268,50.9404,10534.815578295,0
+VLUE.US,D,20160408,000000,51.2101,51.4454,50.8961,51.0762,6395.0495723597,0
+VLUE.US,D,20160411,000000,51.5911,51.5911,50.9492,50.9985,4931.1470411809,0
+VLUE.US,D,20160412,000000,51.1924,51.6156,51.1924,51.5133,13107.057916217,0
+VLUE.US,D,20160413,000000,52.0389,52.3539,51.9868,52.3165,78506.217768516,0
+VLUE.US,D,20160414,000000,52.2515,52.2782,52.1245,52.2604,7270.7497679711,0
+VLUE.US,D,20160415,000000,52.2486,52.2692,52.0114,52.0754,8558.9027239286,0
+VLUE.US,D,20160418,000000,52.0576,52.4967,51.9395,52.4967,8872.8138149308,0
+VLUE.US,D,20160419,000000,52.9613,53.0213,52.725,52.9701,11915.414842607,0
+VLUE.US,D,20160420,000000,53.1217,53.544,53.0813,53.3255,68614.462774701,0
+VLUE.US,D,20160421,000000,53.4958,53.4958,53.04,53.0735,4717.8094065192,0
+VLUE.US,D,20160422,000000,53.2841,53.3413,53.1178,53.3413,3755.7582635447,0
+VLUE.US,D,20160425,000000,53.1641,53.1641,52.8707,53.0961,6462.0985432534,0
+VLUE.US,D,20160426,000000,53.1138,53.3511,53.1138,53.3255,253871.78524745,0
+VLUE.US,D,20160427,000000,53.5066,53.6572,53.2428,53.6572,139049.40669851,0
+VLUE.US,D,20160428,000000,53.3255,53.6995,53.0547,53.0547,11501.946188762,0
+VLUE.US,D,20160429,000000,52.6738,52.6738,52.0557,52.3165,2673.8316877602,0
+VLUE.US,D,20160502,000000,52.4189,52.5488,52.1659,52.5045,10823.329331838,0
+VLUE.US,D,20160503,000000,52.1905,52.1905,51.6402,51.8864,190260.59795232,0
+VLUE.US,D,20160504,000000,51.4955,51.6934,51.2357,51.345,39409.55648301,0
+VLUE.US,D,20160505,000000,51.4237,51.6117,51.1924,51.2199,27776.560032956,0
+VLUE.US,D,20160506,000000,51.1018,51.4542,51.0319,51.4454,3612.5172802718,0
+VLUE.US,D,20160509,000000,51.5418,51.5743,51.2879,51.3253,11238.829772679,0
+VLUE.US,D,20160510,000000,51.6669,52.0104,51.6491,51.9936,92659.645988074,0
+VLUE.US,D,20160511,000000,51.6324,51.8775,51.4709,51.4729,35453.667200283,0
+VLUE.US,D,20160512,000000,51.1924,51.4237,50.9975,51.2199,14473.43467155,0
+VLUE.US,D,20160513,000000,51.15,51.3784,50.6934,50.778,495932.79268262,0
+VLUE.US,D,20160516,000000,51.2023,51.4789,51.1845,51.3784,63976.908954555,0
+VLUE.US,D,20160517,000000,51.3784,51.5418,50.9748,51.1175,8519.2828774914,0
+VLUE.US,D,20160518,000000,51.1727,51.4158,50.904,51.157,15811.366408928,0
+VLUE.US,D,20160519,000000,51.2023,51.2278,50.8459,51.157,6732.3262138249,0
+VLUE.US,D,20160520,000000,51.3184,51.7515,51.3184,51.6246,57519.889878793,0
+VLUE.US,D,20160523,000000,51.6156,51.8106,51.5418,51.6156,36764.169813205,0
+VLUE.US,D,20160524,000000,52.1649,52.3352,52.1649,52.2939,15055.541646127,0
+VLUE.US,D,20160525,000000,52.6472,52.8894,52.6472,52.8609,7791.9031326448,0
+VLUE.US,D,20160526,000000,52.8224,52.8775,52.728,52.7772,9504.6995709289,0
+VLUE.US,D,20160527,000000,52.7772,53.0036,52.7772,53.0036,4691.3961755611,0
+VLUE.US,D,20160531,000000,53.1385,53.1837,52.8422,53.0892,25487.751981086,0
+VLUE.US,D,20160601,000000,52.664,53.1306,52.6236,53.0735,17441.875473844,0
+VLUE.US,D,20160602,000000,53.0026,53.2841,53.0026,53.2841,25118.98264117,0
+VLUE.US,D,20160603,000000,53.1926,53.1926,52.6827,52.9849,13178.170461104,0
+VLUE.US,D,20160606,000000,53.1385,53.4535,53.1385,53.3413,19406.613499728,0
+VLUE.US,D,20160607,000000,53.5716,53.7389,53.4377,53.5716,84227.729951444,0
+VLUE.US,D,20160608,000000,53.5538,53.7389,53.5538,53.6995,165348.85758482,0
+VLUE.US,D,20160609,000000,53.4623,53.5726,53.295,53.544,29437.545902822,0
+VLUE.US,D,20160610,000000,53.04,53.0863,52.725,52.9298,163746.79353785,0
+VLUE.US,D,20160613,000000,52.6404,52.7171,52.3253,52.3628,17788.295156794,0
+VLUE.US,D,20160614,000000,52.2692,52.3253,51.717,52.0202,24939.169491955,0
+VLUE.US,D,20160615,000000,52.092,52.4031,51.9661,52.0291,193683.14314839,0
+VLUE.US,D,20160616,000000,51.8361,52.092,51.3883,52.0104,18055.47514687,0
+VLUE.US,D,20160617,000000,52.0104,52.2939,51.9661,52.1393,15139.860806494,0
+VLUE.US,D,20160620,000000,52.6915,52.9436,52.472,52.472,6360.5091934144,0
+VLUE.US,D,20160621,000000,52.4405,52.6354,52.3382,52.5586,224724.78488517,0
+VLUE.US,D,20160622,000000,52.8392,52.8767,52.4209,52.4671,8048.9241877372,0
+VLUE.US,D,20160623,000000,53.1542,53.3008,53.0449,53.3008,27153.817318444,0
+VLUE.US,D,20160624,000000,51.5733,52.093,51.0161,51.089,202879.01109581,0
+VLUE.US,D,20160627,000000,50.6697,50.6697,49.5298,49.7345,60369.471141776,0
+VLUE.US,D,20160628,000000,50.3783,50.7711,50.1844,50.7209,44587.5656443,0
+VLUE.US,D,20160629,000000,51.1875,51.7673,51.1875,51.655,31794.418819085,0
+VLUE.US,D,20160630,000000,51.7416,52.4474,51.5497,52.4474,26395.960768645,0
+VLUE.US,D,20160701,000000,52.4307,52.6354,52.4209,52.5941,13756.213861687,0
+VLUE.US,D,20160705,000000,52.2112,52.2112,51.6136,51.8273,34677.524567514,0
+VLUE.US,D,20160706,000000,51.4769,52.1925,51.4769,52.1925,14360.670493229,0
+VLUE.US,D,20160707,000000,52.2939,52.6955,52.0567,52.2535,4500279.1793897,0
+VLUE.US,D,20160708,000000,52.661,53.2871,52.661,53.2221,27091.847815041,0
+VLUE.US,D,20160711,000000,53.3333,53.5854,53.3333,53.4623,13163.947952126,0
+VLUE.US,D,20160712,000000,53.854,54.2104,53.854,54.1592,217472.32120016,0
+VLUE.US,D,20160713,000000,54.2537,54.2833,53.9378,54.1749,179927.9451802,0
+VLUE.US,D,20160714,000000,54.6475,54.6996,54.5106,54.5481,7765.4899016866,0
+VLUE.US,D,20160715,000000,54.5264,54.6012,54.4319,54.5392,17908.170589603,0
+VLUE.US,D,20160718,000000,54.5766,54.7892,54.5303,54.7114,54754.627776178,0
+VLUE.US,D,20160719,000000,54.4831,54.6425,54.4605,54.61,85025.206347679,0
+VLUE.US,D,20160720,000000,54.6553,54.994,54.609,54.9339,10419.003719479,0
+VLUE.US,D,20160721,000000,55.0353,55.0353,54.5854,54.7381,11617.758047578,0
+VLUE.US,D,20160722,000000,54.8315,54.9841,54.7636,54.9841,11048.857688481,0
+VLUE.US,D,20160725,000000,54.9674,54.9674,54.7636,54.8728,10978.761037091,0
+VLUE.US,D,20160726,000000,54.9211,55.0776,54.8315,55.0284,159294.13233441,0
+VLUE.US,D,20160727,000000,55.2037,55.2263,54.8315,54.994,58356.986121466,0
+VLUE.US,D,20160728,000000,54.7114,54.8818,54.5481,54.8158,8365.8829592346,0
+VLUE.US,D,20160729,000000,54.6189,54.8247,54.5509,54.8247,9818.6106619311,0
+VLUE.US,D,20160801,000000,54.7459,54.8059,54.492,54.5766,62598.341477241,0
+VLUE.US,D,20160802,000000,54.4663,54.4663,53.667,53.8865,21059.472221607,0
+VLUE.US,D,20160803,000000,53.862,54.3295,53.853,54.3059,17923.40899208,0
+VLUE.US,D,20160804,000000,54.3541,54.424,54.2626,54.3128,5730.6552244132,0
+VLUE.US,D,20160805,000000,54.61,55.0284,54.61,55.0097,11339.40322902,0
+VLUE.US,D,20160808,000000,55.0708,55.1967,54.9752,54.9752,8316.1041778136,0
+VLUE.US,D,20160809,000000,55.1032,55.1318,54.9752,55.0284,9006.9117567182,0
+VLUE.US,D,20160810,000000,54.9841,54.9841,54.7036,54.7547,6974.1088664415,0
+VLUE.US,D,20160811,000000,55.052,55.2381,54.9073,55.1544,75462.600847343,0
+VLUE.US,D,20160812,000000,55.0284,55.1485,54.9841,55.1219,16525.539538296,0
+VLUE.US,D,20160815,000000,55.2302,55.557,55.2302,55.496,23947.657437527,0
+VLUE.US,D,20160816,000000,55.3188,55.3927,55.3021,55.3021,11637.060024048,0
+VLUE.US,D,20160817,000000,55.0756,55.3001,54.9752,55.2923,5377.1242869738,0
+VLUE.US,D,20160818,000000,55.3188,55.5117,55.3188,55.496,19181.085143085,0
+VLUE.US,D,20160819,000000,55.3512,55.5294,55.1642,55.4605,40591.040621637,0
+VLUE.US,D,20160822,000000,55.3512,55.436,55.2037,55.366,10411.892464991,0
+VLUE.US,D,20160823,000000,55.557,55.7844,55.557,55.6407,9030.2773071811,0
+VLUE.US,D,20160824,000000,55.5609,55.6564,55.248,55.3414,66162.09586959,0
+VLUE.US,D,20160825,000000,55.2804,55.3739,55.182,55.2656,8187.0857035181,0
+VLUE.US,D,20160826,000000,55.4576,55.6515,55.0618,55.1889,147648.94516238,0
+VLUE.US,D,20160829,000000,55.3739,55.6131,55.3582,55.5383,101510.11014604,0
+VLUE.US,D,20160830,000000,55.496,55.5777,55.4615,55.5472,76170.67861572,0
+VLUE.US,D,20160831,000000,55.3582,55.5039,55.1544,55.5039,46265.821703639,0
+VLUE.US,D,20160901,000000,55.5964,55.5964,55.052,55.3414,30029.811812383,0
+VLUE.US,D,20160902,000000,55.5649,55.7509,55.5314,55.6564,13571.321244981,0
+VLUE.US,D,20160906,000000,55.7332,55.7421,55.4448,55.7254,34455.043891366,0
+VLUE.US,D,20160907,000000,55.7687,55.9134,55.7687,55.8878,6254.856269582,0
+VLUE.US,D,20160908,000000,55.8267,55.9557,55.7421,55.8503,755799.36546407,0
+VLUE.US,D,20160909,000000,55.4605,55.5383,54.5854,54.5943,111147.89176526,0
+VLUE.US,D,20160912,000000,54.5579,55.5117,54.5579,55.428,33292.86172921,0
+VLUE.US,D,20160913,000000,54.9191,54.9339,54.6052,54.7892,11959.098263037,0
+VLUE.US,D,20160914,000000,54.6613,55.0353,54.5176,54.5619,26298.4349928,0
+VLUE.US,D,20160915,000000,55.052,55.3208,55.052,55.2568,8849.4482644679,0
+VLUE.US,D,20160916,000000,55.1889,55.2568,54.9447,55.176,153569.572471,0
+VLUE.US,D,20160919,000000,55.5117,55.6653,55.1712,55.2037,14347.46387775,0
+VLUE.US,D,20160920,000000,55.3927,55.4113,55.0481,55.1642,12963.816932944,0
+VLUE.US,D,20160921,000000,55.4605,55.7421,55.2135,55.7164,12855.116328616,0
+VLUE.US,D,20160922,000000,56.1437,56.1692,55.9134,55.996,15665.077745161,0
+VLUE.US,D,20160923,000000,55.9557,56.0226,55.6879,55.7687,18318.591562953,0
+VLUE.US,D,20160926,000000,55.2666,55.4625,55.1219,55.1219,45691.841877049,0
+VLUE.US,D,20160927,000000,55.0087,55.4901,55.0087,55.4901,31533.334189999,0
+VLUE.US,D,20160928,000000,55.6348,55.8307,55.2923,55.813,93721.254693891,0
+VLUE.US,D,20160929,000000,55.8464,55.8464,55.051,55.1889,851205.98747178,0
+VLUE.US,D,20160930,000000,55.5501,56.0383,55.4901,55.8651,644891.22456443,0
+VLUE.US,D,20161003,000000,55.6948,55.8218,55.615,55.746,1270915.2750768,0
+VLUE.US,D,20161004,000000,55.9419,56.0285,55.4901,55.6141,26535.138177925,0
+VLUE.US,D,20161005,000000,55.874,56.2401,55.874,56.1033,52823.41423574,0
+VLUE.US,D,20161006,000000,56.0187,56.1349,55.7726,56.0816,26123.701311076,0
+VLUE.US,D,20161007,000000,56.0768,56.2353,55.5669,55.7795,28957.028278084,0
+VLUE.US,D,20161010,000000,56.2313,56.3307,56.1053,56.1092,20957.882871768,0
+VLUE.US,D,20161011,000000,55.9852,55.9852,55.2223,55.4212,18059.538720864,0
+VLUE.US,D,20161012,000000,55.4803,55.4803,55.2607,55.3749,720615.92593435,0
+VLUE.US,D,20161013,000000,55.0175,55.2666,54.5086,55.1219,216287.78938104,0
+VLUE.US,D,20161014,000000,55.5137,55.5983,55.051,55.0608,433794.65096015,0
+VLUE.US,D,20161017,000000,55.0698,55.2135,54.8906,54.9251,30868.939842053,0
+VLUE.US,D,20161018,000000,55.4123,55.5501,55.2037,55.3847,28011.231431084,0
+VLUE.US,D,20161019,000000,55.367,55.555,55.3109,55.4625,157476.6988658,0
+VLUE.US,D,20161020,000000,55.4704,55.559,55.2223,55.429,64043.957925449,0
+VLUE.US,D,20161021,000000,55.051,55.3336,55.051,55.2568,497647.62090791,0
+VLUE.US,D,20161024,000000,55.5226,55.625,55.3749,55.5058,45688.794196553,0
+VLUE.US,D,20161025,000000,55.5412,55.5412,55.1889,55.3011,1056785.2434864,0
+VLUE.US,D,20161026,000000,54.9576,55.4526,54.863,55.3011,1286634.1951773,0
+VLUE.US,D,20161027,000000,55.4665,55.5226,55.0855,55.0855,40613.390278601,0
+VLUE.US,D,20161028,000000,55.0786,55.4497,54.863,55.051,73367.828453664,0
+VLUE.US,D,20161031,000000,55.1839,55.3109,55.1121,55.1967,64812.989303729,0
+VLUE.US,D,20161101,000000,55.3945,55.4378,54.428,54.8227,36291.779336454,0
+VLUE.US,D,20161102,000000,54.675,54.9418,54.5727,54.6347,731872.02589651,0
+VLUE.US,D,20161103,000000,54.7518,54.8542,54.2616,54.3168,173295.17652922,0
+VLUE.US,D,20161104,000000,54.239,54.675,54.1789,54.231,344307.64036755,0
+VLUE.US,D,20161107,000000,54.9832,55.4526,54.9674,55.4458,141850.22507357,0
+VLUE.US,D,20161108,000000,55.3749,55.7726,55.1485,55.5983,1185209.4200852,0
+VLUE.US,D,20161109,000000,55.4803,56.9715,55.2765,56.7215,1717678.8224373,0
+VLUE.US,D,20161110,000000,57.1152,57.8073,56.9853,57.3722,498960.15530783,0
+VLUE.US,D,20161111,000000,57.0542,57.4322,56.9095,57.4223,547900.82459272,0
+VLUE.US,D,20161114,000000,57.5956,58.0897,57.5769,58.0179,222442.07219429,0
+VLUE.US,D,20161115,000000,58.2088,58.4756,57.8526,58.4756,208076.32223356,0
+VLUE.US,D,20161116,000000,58.321,58.3653,58.1045,58.202,1919063.454197,0
+VLUE.US,D,20161117,000000,58.0819,58.3555,58.0396,58.3555,100029.95331889,0
+VLUE.US,D,20161118,000000,58.4343,58.5337,58.2,58.2334,120253.34519132,0
+VLUE.US,D,20161121,000000,58.3693,58.6124,58.3555,58.579,150817.51698386,0
+VLUE.US,D,20161122,000000,58.6814,58.8103,58.5337,58.7916,136357.28892779,0
+VLUE.US,D,20161123,000000,58.6814,58.9894,58.6282,58.9894,70853.492045152,0
+VLUE.US,D,20161125,000000,59.0899,59.2267,58.9894,59.1853,70272.400964073,0
+VLUE.US,D,20161128,000000,59.1085,59.1351,58.7493,58.8103,243667.13505613,0
+VLUE.US,D,20161129,000000,58.8103,59.0475,58.6971,58.8851,363835.14519359,0
+VLUE.US,D,20161130,000000,59.1608,59.272,59.0308,59.1085,54898.884652949,0
+VLUE.US,D,20161201,000000,59.2198,59.6549,59.0899,59.1952,1126990.5954795,0
+VLUE.US,D,20161202,000000,59.2021,59.3556,59.0308,59.0899,33043.967822104,0
+VLUE.US,D,20161205,000000,59.3999,59.6145,59.272,59.4275,149696.98645513,0
+VLUE.US,D,20161206,000000,59.5368,59.7681,59.3536,59.7425,275898.38807952,0
+VLUE.US,D,20161207,000000,59.7326,60.7869,59.6647,60.716,110537.33977272,0
+VLUE.US,D,20161208,000000,60.7957,61.2328,60.7613,61.035,354847.53541334,0
+VLUE.US,D,20161209,000000,61.1708,61.3844,61.1275,61.3686,777973.2728534,0
+VLUE.US,D,20161212,000000,61.2889,61.4602,60.9827,61.1363,495526.43528327,0
+VLUE.US,D,20161213,000000,61.3686,61.661,61.2249,61.4888,335815.78661451,0
+VLUE.US,D,20161214,000000,61.1787,61.6521,60.8361,60.9148,78315.229790819,0
+VLUE.US,D,20161215,000000,60.9404,61.5301,60.9404,61.2328,513728.1990939,0
+VLUE.US,D,20161216,000000,61.3785,61.6335,60.9336,61.0251,72790.80094658,0
+VLUE.US,D,20161219,000000,61.0517,61.2555,60.9689,61.1442,61537.748664923,0
+VLUE.US,D,20161220,000000,61.2407,61.4986,61.2407,61.3922,46122.580720365,0
+VLUE.US,D,20161221,000000,61.4011,61.4169,61.281,61.2978,127657.17700758,0
+VLUE.US,D,20161222,000000,61.2722,61.282,60.8085,60.9228,935754.73976872,0
+VLUE.US,D,20161223,000000,60.8785,61.0871,60.8785,61.0871,48908.160692949,0
+VLUE.US,D,20161227,000000,61.095,61.3706,61.0773,61.2338,49800.115184534,0
+VLUE.US,D,20161228,000000,61.2988,61.3864,60.5959,60.649,32835.709654934,0
+VLUE.US,D,20161229,000000,60.5871,60.7406,60.403,60.5516,699453.84846941,0
+VLUE.US,D,20161230,000000,60.6304,60.6304,60.1441,60.337,99517.942995699,0
+VLUE.US,D,20170103,000000,60.7771,61.0871,60.528,60.9671,401335.83779312,0
+VLUE.US,D,20170104,000000,61.1186,61.6718,61.1186,61.6108,197416.55175497,0
+VLUE.US,D,20170105,000000,61.3804,61.5064,60.9326,61.2722,155872.60303184,0
+VLUE.US,D,20170106,000000,61.2565,61.4021,61.0251,61.217,60724.017972713,0
+VLUE.US,D,20170109,000000,61.0773,61.2377,60.9671,60.9897,76756.849164291,0
+VLUE.US,D,20170110,000000,61.035,61.5163,60.9798,61.2338,2916904.5251198,0
+VLUE.US,D,20170111,000000,61.2338,61.3174,60.9256,61.2485,143632.10226975,0
+VLUE.US,D,20170112,000000,61.0871,61.1895,60.5113,61.035,70922.572803042,0
+VLUE.US,D,20170113,000000,61.0605,61.2722,60.9394,61.0605,46296.298508591,0
+VLUE.US,D,20170117,000000,60.8597,61.035,60.6402,60.7947,164592.01692851,0
+VLUE.US,D,20170118,000000,60.7859,60.9228,60.6107,60.9138,707745.57120327,0
+VLUE.US,D,20170119,000000,60.9228,61.0251,60.4837,60.658,378772.8431939,0
+VLUE.US,D,20170120,000000,60.7947,60.9581,60.5684,60.7495,981464.86772874,0
+VLUE.US,D,20170123,000000,60.7318,60.7859,60.3321,60.5516,194142.32700966,0
+VLUE.US,D,20170124,000000,60.6304,61.2722,60.6304,61.1895,203199.0175478,0
+VLUE.US,D,20170125,000000,61.5931,61.9101,61.5241,61.9001,145247.37293219,0
+VLUE.US,D,20170126,000000,61.8776,61.9897,61.7053,61.7388,561246.61748106,0
+VLUE.US,D,20170127,000000,61.7634,61.8342,61.3932,61.473,100321.51475293,0
+VLUE.US,D,20170130,000000,61.2565,61.2565,60.6707,61.0871,104293.65833163,0
+VLUE.US,D,20170131,000000,60.9138,61.1363,60.649,61.1018,510527.11868048,0
+VLUE.US,D,20170201,000000,61.5566,61.6787,61.2347,61.5241,1373760.2692797,0
+VLUE.US,D,20170202,000000,61.3371,61.5163,61.2042,61.411,101140.32491263,0
+VLUE.US,D,20170203,000000,61.7722,62.0863,61.6955,62.0478,59671.552308381,0
+VLUE.US,D,20170206,000000,61.9454,62.1777,61.8441,61.9977,104273.34046166,0
+VLUE.US,D,20170207,000000,62.038,62.1522,61.787,61.8618,991853.39464327,0
+VLUE.US,D,20170208,000000,61.6019,61.7821,61.4287,61.7545,489537.74311026,0
+VLUE.US,D,20170209,000000,61.8342,62.3333,61.8342,62.1777,278075.44784657,0
+VLUE.US,D,20170210,000000,62.2821,62.4248,62.1522,62.3737,54293.412127909,0
+VLUE.US,D,20170213,000000,62.5292,62.9672,62.5292,62.8383,118732.55262423,0
+VLUE.US,D,20170214,000000,62.8914,63.3206,62.8058,63.3206,209574.76514369,0
+VLUE.US,D,20170215,000000,63.3649,63.7764,63.3384,63.7429,128951.42532453,0
+VLUE.US,D,20170216,000000,63.7517,63.8916,63.5096,63.7174,115695.03106405,0
+VLUE.US,D,20170217,000000,63.4141,63.7607,63.3964,63.7607,133273.03626668,0
+VLUE.US,D,20170221,000000,63.9368,64.3089,63.9368,64.2479,194800.62599661,0
+VLUE.US,D,20170222,000000,64.1465,64.181,63.9821,64.0934,254675.35700467,0
+VLUE.US,D,20170223,000000,64.3089,64.3089,63.9004,63.9644,49611.158993833,0
+VLUE.US,D,20170224,000000,63.5697,64.0254,63.5352,64.0254,113988.32998676,0
+VLUE.US,D,20170227,000000,64.0087,64.2912,63.927,64.2577,129918.555935,0
+VLUE.US,D,20170228,000000,63.9998,64.0353,63.7773,63.9004,101038.73556279,0
+VLUE.US,D,20170301,000000,64.4723,64.9625,64.4723,64.748,164279.12173101,0
+VLUE.US,D,20170302,000000,64.748,64.748,64.3089,64.361,446147.91590056,0
+VLUE.US,D,20170303,000000,64.3522,64.5039,64.2341,64.4989,145887.38583618,0
+VLUE.US,D,20170306,000000,64.1986,64.1986,63.8088,64.0599,84348.621277753,0
+VLUE.US,D,20170307,000000,63.8817,63.992,63.6218,63.6809,187184.47243919,0
+VLUE.US,D,20170308,000000,63.7911,63.9742,63.5027,63.5785,304478.5198697,0
+VLUE.US,D,20170309,000000,63.5254,63.6731,63.1267,63.4328,265447.89166159,0
+VLUE.US,D,20170310,000000,63.7517,63.7833,63.356,63.6631,164413.2196728,0
+VLUE.US,D,20170313,000000,63.6464,63.7174,63.485,63.5627,108733.11291959,0
+VLUE.US,D,20170314,000000,63.3964,63.3964,63.0283,63.3039,1733919.9117961,0
+VLUE.US,D,20170315,000000,63.3649,63.9368,63.3206,63.8168,560922.54745507,0
+VLUE.US,D,20170316,000000,63.8728,63.9004,63.5785,63.7084,134221.88079417,0
+VLUE.US,D,20170317,000000,63.8088,63.8088,63.424,63.424,78036.874972261,0
+VLUE.US,D,20170320,000000,63.3964,63.4496,63.1523,63.2526,105744.35424733,0
+VLUE.US,D,20170321,000000,63.4141,63.4141,62.1,62.1522,315173.84662075,0
+VLUE.US,D,20170322,000000,62.038,62.48,61.9711,62.3737,94388.696722333,0
+VLUE.US,D,20170323,000000,62.3136,62.6926,62.1827,62.3234,292558.02555961,0
+VLUE.US,D,20170324,000000,62.5124,62.6709,62.0105,62.292,101457.28368412,0
+VLUE.US,D,20170327,000000,61.7466,62.3018,61.5409,62.2585,308020.94049859,0
+VLUE.US,D,20170328,000000,62.164,63.0548,62.1472,62.8983,92108.015818449,0
+VLUE.US,D,20170329,000000,62.8451,63.171,62.8147,63.0636,194967.23253035,0
+VLUE.US,D,20170330,000000,63.0105,63.4161,62.9751,63.357,144680.50436009,0
+VLUE.US,D,20170331,000000,63.2438,63.4348,63.1927,63.1927,286306.21697051,0
+VLUE.US,D,20170403,000000,63.2536,63.2783,62.5036,62.9436,180703.07191947,0
+VLUE.US,D,20170404,000000,62.7605,62.983,62.7064,62.983,138673.52610411,0
+VLUE.US,D,20170405,000000,63.2103,63.4604,62.5509,62.6237,130187.76771207,0
+VLUE.US,D,20170406,000000,62.6513,63.0636,62.5194,62.8816,74582.837077738,0
+VLUE.US,D,20170407,000000,62.7782,63.046,62.6876,62.8295,98085.53316297,0
+VLUE.US,D,20170410,000000,62.8629,63.1562,62.7064,62.8983,555042.55588639,0
+VLUE.US,D,20170411,000000,62.7782,62.8048,62.224,62.8048,460376.520239,0
+VLUE.US,D,20170412,000000,62.8048,62.8048,62.3392,62.4485,625744.67980029,0
+VLUE.US,D,20170413,000000,62.3786,62.5676,61.974,61.9927,180275.38075664,0
+VLUE.US,D,20170417,000000,62.1187,62.477,62.0105,62.4485,91144.948781976,0
+VLUE.US,D,20170418,000000,62.2683,62.3953,61.9101,62.2004,120038.99166316,0
+VLUE.US,D,20170419,000000,62.4052,62.5509,62.0587,62.1551,75696.256351972,0
+VLUE.US,D,20170420,000000,62.3717,62.9357,62.3549,62.796,92820.157160819,0
+VLUE.US,D,20170421,000000,62.7231,62.8816,62.3639,62.5194,60146.990465628,0
+VLUE.US,D,20170424,000000,63.166,63.3738,63.0548,63.2694,274835.76348021,0
+VLUE.US,D,20170425,000000,63.5372,63.6671,63.4604,63.5727,131061.43612068,0
+VLUE.US,D,20170426,000000,63.5284,63.9427,63.5284,63.6258,118868.68235302,0
+VLUE.US,D,20170427,000000,63.6484,63.6749,63.3394,63.6484,48444.913257683,0
+VLUE.US,D,20170428,000000,63.6937,63.6937,63.2773,63.3314,75465.648527838,0
+VLUE.US,D,20170501,000000,63.4436,63.616,63.3364,63.3738,87692.942674449,0
+VLUE.US,D,20170502,000000,63.4604,63.4879,63.1927,63.3983,54584.973561947,0
+VLUE.US,D,20170503,000000,63.1061,63.357,63.046,63.2969,126382.23066711,0
+VLUE.US,D,20170504,000000,63.3659,63.4525,62.9505,63.2271,78793.71562856,0
+VLUE.US,D,20170505,000000,63.3659,63.616,63.2271,63.616,60376.582396264,0
+VLUE.US,D,20170508,000000,63.5982,63.737,63.4703,63.6848,62216.365521847,0
+VLUE.US,D,20170509,000000,63.8138,63.9181,63.616,63.7311,65537.321368081,0
+VLUE.US,D,20170510,000000,63.6573,63.8315,63.5647,63.8216,800860.33747861,0
+VLUE.US,D,20170511,000000,63.6484,63.7645,63.2969,63.6356,478932.83088058,0
+VLUE.US,D,20170512,000000,63.5647,63.5727,63.2536,63.357,37193.892763024,0
+VLUE.US,D,20170515,000000,63.5284,63.8315,63.4781,63.7026,663628.36424871,0
+VLUE.US,D,20170516,000000,63.7862,63.7862,63.357,63.5284,87591.35332461,0
+VLUE.US,D,20170517,000000,62.9594,63.1149,62.035,62.0863,85314.735994721,0
+VLUE.US,D,20170518,000000,61.8864,62.4052,61.8224,62.1551,261042.97745257,0
+VLUE.US,D,20170519,000000,62.3786,62.8295,62.3786,62.6237,68688.623000084,0
+VLUE.US,D,20170522,000000,62.8225,62.9505,62.6709,62.8728,42020.40277387,0
+VLUE.US,D,20170523,000000,63.0105,63.166,62.8295,63.1395,315681.79336994,0
+VLUE.US,D,20170524,000000,63.1927,63.1927,63.0283,63.1759,62684.692424604,0
+VLUE.US,D,20170525,000000,63.3983,63.5559,63.2921,63.3915,149172.78540997,0
+VLUE.US,D,20170526,000000,63.2969,63.4348,63.166,63.4161,119316.69138581,0
+VLUE.US,D,20170530,000000,63.2783,63.5372,63.2478,63.3738,103176.1754834,0
+VLUE.US,D,20170531,000000,63.4436,63.5913,62.9682,63.2536,162484.03791935,0
+VLUE.US,D,20170601,000000,63.3314,63.8768,63.2606,63.8768,713871.40899855,0
+VLUE.US,D,20170602,000000,63.9024,64.0136,63.7212,63.926,338482.50704778,0
+VLUE.US,D,20170605,000000,63.9181,63.9181,63.6848,63.7645,213689.13381216,0
+VLUE.US,D,20170606,000000,63.5727,63.6455,63.4131,63.4879,73421.670809079,0
+VLUE.US,D,20170607,000000,63.5372,63.7469,63.4604,63.6749,405982.53465475,0
+VLUE.US,D,20170608,000000,63.6573,64.0501,63.6573,63.8591,45749.747806457,0
+VLUE.US,D,20170609,000000,64.0136,64.3069,63.6937,63.9978,266354.06866215,0
+VLUE.US,D,20170612,000000,63.9024,64.1189,63.7725,64.0658,1475151.5198864,0
+VLUE.US,D,20170613,000000,64.3069,64.3069,64.0992,64.2892,232126.58491442,0
+VLUE.US,D,20170614,000000,64.3069,64.4261,63.7469,64.0501,806768.77406525,0
+VLUE.US,D,20170615,000000,63.5559,63.7212,63.4348,63.7212,88411.17937781,0
+VLUE.US,D,20170616,000000,63.6258,63.6258,63.1759,63.4525,114870.12554336,0
+VLUE.US,D,20170619,000000,63.6937,64.0992,63.6484,64.0658,949164.53394746,0
+VLUE.US,D,20170620,000000,64.0048,64.0048,63.5264,63.5727,91313.587102709,0
+VLUE.US,D,20170621,000000,63.6425,63.6749,63.3738,63.5057,70555.835250123,0
+VLUE.US,D,20170622,000000,63.4879,63.7862,63.4791,63.6258,97227.103156832,0
+VLUE.US,D,20170623,000000,63.6848,63.7645,63.5194,63.6749,357440.09562122,0
+VLUE.US,D,20170626,000000,63.8866,64.2046,63.805,63.9703,966367.67444918,0
+VLUE.US,D,20170627,000000,63.9073,64.2026,63.6297,63.6297,107039.61845777,0
+VLUE.US,D,20170628,000000,63.8827,64.3768,63.8827,64.2892,81385.259942952,0
+VLUE.US,D,20170629,000000,64.4261,64.492,63.5224,63.9289,70184.018229713,0
+VLUE.US,D,20170630,000000,64.2026,64.242,63.9004,64.0018,64556.984142135,0
+VLUE.US,D,20170703,000000,64.2636,64.6947,64.2636,64.4891,73686.819012158,0
+VLUE.US,D,20170705,000000,64.6013,64.62,64.183,64.5077,119651.93624027,0
+VLUE.US,D,20170706,000000,64.2715,64.3315,63.8168,63.8541,43232.363717449,0
+VLUE.US,D,20170707,000000,63.9487,64.2587,63.9152,64.2026,29567.580270617,0
+VLUE.US,D,20170710,000000,64.0539,64.2291,64.0205,64.0874,204545.07643316,0
+VLUE.US,D,20170711,000000,64.0283,64.1061,63.7154,64.0283,251909.07900856,0
+VLUE.US,D,20170712,000000,64.2892,64.4891,64.2892,64.4034,39860.613196295,0
+VLUE.US,D,20170713,000000,64.4536,64.7509,64.4261,64.7174,245974.22919097,0
+VLUE.US,D,20170714,000000,64.7332,65.125,64.7253,65.0294,2581588.5581065,0
+VLUE.US,D,20170717,000000,65.0294,65.2479,64.9685,65.1475,282404.17004321,0
+VLUE.US,D,20170718,000000,65.0118,65.0118,64.7332,64.9685,84691.993280208,0
+VLUE.US,D,20170719,000000,65.0373,65.2627,65.0294,65.2627,86485.045304865,0
+VLUE.US,D,20170720,000000,65.3238,65.3592,65.0727,65.1928,128551.16328616,0
+VLUE.US,D,20170721,000000,65.0294,65.117,64.8385,65.117,134856.81423066,0
+VLUE.US,D,20170724,000000,65.1072,65.1387,65.0118,65.117,175561.63492412,0
+VLUE.US,D,20170725,000000,65.4104,65.7352,65.4104,65.4902,64243.073051132,0
+VLUE.US,D,20170726,000000,65.5846,65.6023,65.2627,65.3327,45773.11335692,0
+VLUE.US,D,20170727,000000,65.3691,65.4902,64.8464,65.2569,239156.56792328,0
+VLUE.US,D,20170728,000000,65.0895,65.2864,65.0462,65.2569,1457598.9120213,0
+VLUE.US,D,20170731,000000,65.3946,65.4714,65.2253,65.2706,94118.469051761,0
+VLUE.US,D,20170801,000000,65.4271,65.499,65.117,65.4271,84084.488968172,0
+VLUE.US,D,20170802,000000,65.7254,65.7923,65.3425,65.5846,230199.43494798,0
+VLUE.US,D,20170803,000000,65.6112,65.6201,65.3238,65.3691,168980.67684156,0
+VLUE.US,D,20170804,000000,65.4802,65.6023,65.4104,65.499,49093.053309655,0
+VLUE.US,D,20170807,000000,65.6634,65.7756,65.559,65.7087,626999.3082708,0
+VLUE.US,D,20170808,000000,65.689,66.2274,65.5688,65.6801,61013.547619754,0
+VLUE.US,D,20170809,000000,65.4449,65.6023,65.3327,65.5935,62790.345348436,0
+VLUE.US,D,20170810,000000,65.3592,65.3592,64.4891,64.5077,770672.04628048,0
+VLUE.US,D,20170811,000000,64.4113,64.7509,64.4113,64.5412,144966.98632663,0
+VLUE.US,D,20170814,000000,65.0294,65.2962,65.0294,65.1761,463579.63243942,0
+VLUE.US,D,20170815,000000,65.2479,65.306,65.125,65.185,49128.609582099,0
+VLUE.US,D,20170816,000000,65.2795,65.4636,65.121,65.2214,247863.79109798,0
+VLUE.US,D,20170817,000000,65.0118,65.0462,64.0539,64.0874,69098.028079934,0
+VLUE.US,D,20170818,000000,64.0018,64.2794,63.7685,63.8443,158959.90337345,0
+VLUE.US,D,20170821,000000,63.9004,63.9152,63.5755,63.8266,87027.532433005,0
+VLUE.US,D,20170822,000000,64.0874,64.5324,64.0707,64.5324,61591.591020337,0
+VLUE.US,D,20170823,000000,64.176,64.5678,64.176,64.4113,46308.489230571,0
+VLUE.US,D,20170824,000000,64.5156,64.6456,64.2291,64.2636,84997.777223223,0
+VLUE.US,D,20170825,000000,64.4891,64.7509,64.4802,64.551,69237.205489214,0
+VLUE.US,D,20170828,000000,64.6288,64.7597,64.4891,64.6367,122715.87103142,0
+VLUE.US,D,20170829,000000,64.116,64.7076,64.116,64.6456,54226.363157015,0
+VLUE.US,D,20170830,000000,64.68,65.0629,64.5757,64.993,151801.91778379,0
+VLUE.US,D,20170831,000000,65.2569,65.5157,65.2569,65.4104,71050.575383839,0
+VLUE.US,D,20170901,000000,65.6634,65.942,65.6594,65.875,217200.0617426,0
+VLUE.US,D,20170905,000000,65.6801,65.689,64.9143,65.2303,1510692.5539276,0
+VLUE.US,D,20170906,000000,65.4183,65.6732,65.3691,65.6023,271117.5932761,0
+VLUE.US,D,20170907,000000,65.6988,65.7087,65.3425,65.4449,94451.682119232,0
+VLUE.US,D,20170908,000000,65.3503,65.4547,65.2303,65.2864,339369.38207188,0
+VLUE.US,D,20170911,000000,65.6801,66.1073,65.6801,66.0817,76306.808344504,0
+VLUE.US,D,20170912,000000,66.2835,66.7088,66.2835,66.569,690870.56430152,0
+VLUE.US,D,20170913,000000,66.4991,66.691,66.4302,66.691,258811.05943662,0
+VLUE.US,D,20170914,000000,66.5158,66.7088,66.5158,66.5946,176947.31365592,0
+VLUE.US,D,20170915,000000,66.569,66.8387,66.4892,66.8387,709539.63912142,0
+VLUE.US,D,20170918,000000,66.9431,67.1281,66.8299,66.9076,416947.07318287,0
+VLUE.US,D,20170919,000000,67.0632,67.0632,66.7836,66.8899,75033.893791022,0
+VLUE.US,D,20170920,000000,66.9509,66.9509,66.6024,66.8672,76579.067802072,0
+VLUE.US,D,20170921,000000,66.7757,66.8722,66.6281,66.7521,102516.86060295,0
+VLUE.US,D,20170922,000000,66.691,66.9175,66.6359,66.8722,47422.924398303,0
+VLUE.US,D,20170925,000000,66.8111,67.1763,66.7934,67.0041,63117.463054918,0
+VLUE.US,D,20170926,000000,67.1674,67.3092,67.0907,67.1931,1083665.7854537,0
+VLUE.US,D,20170927,000000,67.5189,67.6862,67.1931,67.6134,189764.8419251,0
+VLUE.US,D,20170928,000000,67.3712,67.5661,67.3614,67.5474,106570.27566152,0
+VLUE.US,D,20170929,000000,67.51,67.7216,67.4332,67.6862,188475.67307564,0
+VLUE.US,D,20171002,000000,67.8172,68.2985,67.7551,68.2985,941729.20943275,0
+VLUE.US,D,20171003,000000,68.4383,68.6647,68.3339,68.6647,604447.48850005,0
+VLUE.US,D,20171004,000000,68.6735,68.7887,68.579,68.6204,228676.61059389,0
+VLUE.US,D,20171005,000000,68.6647,69.0417,68.6647,68.9737,67125.162906063,0
+VLUE.US,D,20171006,000000,68.7799,68.9649,68.7178,68.8074,67467.51901502,0
+VLUE.US,D,20171009,000000,68.6913,68.7572,68.58,68.6913,32493.353545977,0
+VLUE.US,D,20171010,000000,68.8753,69.1126,68.7837,69.0072,119303.48477033,0
+VLUE.US,D,20171011,000000,68.9019,69.0693,68.9019,69.0515,284175.8883044,0
+VLUE.US,D,20171012,000000,68.9561,68.9561,68.6647,68.7276,93068.035174427,0
+VLUE.US,D,20171013,000000,68.7533,69.0781,68.6578,68.9561,60450.742621647,0
+VLUE.US,D,20171016,000000,69.0693,69.1126,68.8566,68.9974,67005.287473253,0
+VLUE.US,D,20171017,000000,69.0515,69.0515,68.8931,68.9974,278256.27688929,0
+VLUE.US,D,20171018,000000,69.1451,69.2012,69.0072,69.1204,251096.36420985,0
+VLUE.US,D,20171019,000000,68.709,69.0515,68.58,69.0515,54620.529834391,0
+VLUE.US,D,20171020,000000,69.4265,69.5496,69.3311,69.5151,36701.184416305,0
+VLUE.US,D,20171023,000000,69.6736,69.7672,69.4315,69.4708,164341.09123441,0
+VLUE.US,D,20171024,000000,69.6648,69.9158,69.6264,69.7672,172121.81953857,0
+VLUE.US,D,20171025,000000,69.7131,69.7347,68.8497,69.2936,50475.684360963,0
+VLUE.US,D,20171026,000000,69.5496,69.6815,69.3134,69.4187,158058.80584038,0
+VLUE.US,D,20171027,000000,69.4187,69.584,69.0603,69.5772,2982212.2545572,0
+VLUE.US,D,20171030,000000,69.2612,69.5684,69.1923,69.3389,162278.82743268,0
+VLUE.US,D,20171031,000000,69.4443,69.5417,69.3134,69.4531,74515.788106844,0
+VLUE.US,D,20171101,000000,69.7426,69.9699,69.5496,69.655,116373.64792097,0
+VLUE.US,D,20171102,000000,69.7859,69.8055,69.3036,69.776,100813.20720615,0
+VLUE.US,D,20171103,000000,69.8833,69.9955,69.7554,69.9355,61034.88138322,0
+VLUE.US,D,20171106,000000,70.0152,70.1087,69.8135,70.0664,715385.09031115,0
+VLUE.US,D,20171107,000000,70.2013,70.2318,69.6815,69.8478,587026.94678968,0
+VLUE.US,D,20171108,000000,69.8666,70.0152,69.6648,70.0152,55814.204694998,0
+VLUE.US,D,20171109,000000,69.6904,69.8478,69.3134,69.8135,59849.3336706,0
+VLUE.US,D,20171110,000000,69.8478,69.9256,69.655,69.8991,168985.75630904,0
+VLUE.US,D,20171113,000000,69.5594,70.0664,69.5594,69.9522,188258.27186699,0
+VLUE.US,D,20171114,000000,69.776,69.7859,69.4866,69.6451,67369.993239175,0
+VLUE.US,D,20171115,000000,69.3587,69.5594,68.9561,69.3852,240321.79776593,0
+VLUE.US,D,20171116,000000,69.8921,70.531,69.8833,70.3883,341256.91219189,0
+VLUE.US,D,20171117,000000,70.1629,70.4158,70.1629,70.3026,78438.152904124,0
+VLUE.US,D,20171120,000000,70.4621,70.593,70.2889,70.5467,121147.33146991,0
+VLUE.US,D,20171121,000000,70.8893,71.0222,70.8076,70.9435,196796.85672095,0
+VLUE.US,D,20171122,000000,71.0133,71.0556,70.8746,70.9523,292055.15827791,0
+VLUE.US,D,20171124,000000,71.162,71.1708,70.9346,70.9582,26351.261454716,0
+VLUE.US,D,20171127,000000,70.9937,70.9937,70.6098,70.6895,93381.946265428,0
+VLUE.US,D,20171128,000000,70.8017,71.5646,70.7485,71.536,61045.040318204,0
+VLUE.US,D,20171129,000000,71.7408,72.2103,71.7408,71.9387,730977.02372443,0
+VLUE.US,D,20171130,000000,72.1946,72.8236,72.1493,72.3432,176520.6383866,0
+VLUE.US,D,20171201,000000,72.3432,72.3855,71.0035,72.1591,352378.91421225,0
+VLUE.US,D,20171204,000000,72.9023,73.1218,72.4977,72.4977,129760.07654925,0
+VLUE.US,D,20171205,000000,72.6316,72.6316,72.0381,72.0706,672583.46543701,0
+VLUE.US,D,20171206,000000,72.0105,72.0892,71.7487,71.8884,1566362.5017458,0
+VLUE.US,D,20171207,000000,71.8609,72.2369,71.7821,72.169,293104.57626174,0
+VLUE.US,D,20171208,000000,72.5145,72.7114,72.3491,72.7114,113069.96226422,0
+VLUE.US,D,20171211,000000,72.7478,73.0707,72.6819,73.0657,73098.616676592,0
+VLUE.US,D,20171212,000000,73.4211,73.4211,72.9545,73.0785,136164.26916309,0
+VLUE.US,D,20171213,000000,73.1218,73.3158,73.0086,73.0086,149501.93490344,0
+VLUE.US,D,20171214,000000,73.0519,73.2183,72.4692,72.5057,244915.66816565,0
+VLUE.US,D,20171215,000000,72.673,73.4112,72.673,73.2104,253557.87415644,0
+VLUE.US,D,20171218,000000,73.7498,74.1446,73.6111,74.0934,914621.10732173,0
+VLUE.US,D,20171219,000000,74.1278,74.2687,73.8582,73.8759,414051.77671246,0
+VLUE.US,D,20171220,000000,74.3129,74.3129,73.9083,74.0934,978770.71817101,0
+VLUE.US,D,20171221,000000,74.3316,74.4192,74.12,74.2184,183968.15362329,0
+VLUE.US,D,20171222,000000,74.307,74.307,73.9871,74.1554,91035.23228415,0
+VLUE.US,D,20171226,000000,73.9969,74.0943,73.7676,73.9782,239206.3467047,0
+VLUE.US,D,20171227,000000,74.0777,74.0777,73.7578,73.8759,768583.36924779,0
+VLUE.US,D,20171228,000000,74.0943,74.0943,73.8483,74.0324,76079.248200865,0
+VLUE.US,D,20171229,000000,74.1466,74.3316,73.5845,73.5845,146279.52072655,0
+VLUE.US,D,20180102,000000,73.804,74.559,73.7951,74.559,225994.65175815,0
+VLUE.US,D,20180103,000000,74.6417,74.684,74.4733,74.6495,650817.94723403,0
+VLUE.US,D,20180104,000000,74.8247,75.0975,74.6584,75.062,493965.00697625,0
+VLUE.US,D,20180105,000000,75.3346,75.4164,75.1171,75.4065,204631.42738053,0
+VLUE.US,D,20180108,000000,75.4558,75.5561,75.1526,75.5561,395899.79168324,0
+VLUE.US,D,20180109,000000,75.5296,75.7845,75.4656,75.5463,572129.8845293,0
+VLUE.US,D,20180110,000000,75.3869,75.7569,75.2008,75.5561,386308.74116494,0
+VLUE.US,D,20180111,000000,75.8111,76.4883,75.7845,76.4883,841985.7380804,0
+VLUE.US,D,20180112,000000,76.7147,77.1124,76.7147,77.0681,123106.9900283,0
+VLUE.US,D,20180116,000000,77.5544,77.6853,76.5336,76.7797,499155.20685951,0
+VLUE.US,D,20180117,000000,76.8929,77.641,76.7246,77.5179,180446.05086437,0
+VLUE.US,D,20180118,000000,77.578,77.6125,77.2788,77.4303,315987.57731295,0
+VLUE.US,D,20180119,000000,77.7207,77.7207,77.2473,77.6036,272990.90088714,0
+VLUE.US,D,20180122,000000,77.641,78.1687,77.5081,78.1687,136584.84907142,0
+VLUE.US,D,20180123,000000,78.149,78.2907,77.9049,78.1873,200308.80054488,0
+VLUE.US,D,20180124,000000,78.3182,78.4048,77.5179,77.958,320693.19599749,0
+VLUE.US,D,20180125,000000,78.2907,78.2907,77.3319,77.5722,199845.55310961,0
+VLUE.US,D,20180126,000000,77.8615,78.6628,77.8615,78.6628,575139.97696503,0
+VLUE.US,D,20180129,000000,78.5052,78.6706,78.205,78.2563,226824.63674633,0
+VLUE.US,D,20180130,000000,77.4303,77.6223,76.8476,77.0681,335108.72473963,0
+VLUE.US,D,20180131,000000,77.3064,77.5279,76.4618,76.7965,658410.73524099,0
+VLUE.US,D,20180201,000000,76.4086,76.9707,76.3997,76.6488,329485.75422605,0
+VLUE.US,D,20180202,000000,76.2501,76.2501,74.6141,74.6495,295474.65579348,0
+VLUE.US,D,20180205,000000,74.051,74.9636,71.6394,71.7792,695011.34620095,0
+VLUE.US,D,20180206,000000,70.4148,73.6367,70.4148,73.4693,966902.03442933,0
+VLUE.US,D,20180207,000000,73.1878,74.5324,73.1878,73.3551,721075.10979563,0
+VLUE.US,D,20180208,000000,73.3827,73.5678,70.6265,70.6265,848802.38345459,0
+VLUE.US,D,20180209,000000,71.4977,71.9652,69.0791,71.4907,810191.31926131,0
+VLUE.US,D,20180212,000000,72.0882,73.0204,71.6473,72.5647,421136.61797022,0
+VLUE.US,D,20180213,000000,72.2734,72.9496,72.0696,72.8452,422582.23441844,0
+VLUE.US,D,20180214,000000,72.3078,74.0245,72.3078,73.9448,318253.01981436,0
+VLUE.US,D,20180215,000000,74.4832,74.6742,73.6189,74.6742,309365.98349046,0
+VLUE.US,D,20180216,000000,74.5255,75.3436,74.5098,74.6584,1437074.8156733,0
+VLUE.US,D,20180220,000000,74.0599,74.6653,74.0599,74.0599,306495.06846401,0
+VLUE.US,D,20180221,000000,74.1042,74.877,73.5756,73.6101,274390.80212791,0
+VLUE.US,D,20180222,000000,74.0166,74.4557,73.5313,73.7065,574443.07402514,0
+VLUE.US,D,20180223,000000,74.2253,74.9223,74.051,74.9223,150188.67890836,0
+VLUE.US,D,20180226,000000,75.3258,75.943,75.0718,75.8898,227257.40737665,0
+VLUE.US,D,20180227,000000,75.9863,76.3338,75.0354,75.0354,520777.48407923,0
+VLUE.US,D,20180228,000000,75.4755,75.5118,74.2519,74.2607,217898.99646949,0
+VLUE.US,D,20180301,000000,74.2096,74.7451,72.6494,73.2517,1517101.8260089,0
+VLUE.US,D,20180302,000000,72.6316,73.7488,72.3353,73.6278,556005.62292287,0
+VLUE.US,D,20180305,000000,73.1425,74.5876,73.1425,74.3907,168037.92767505,0
+VLUE.US,D,20180306,000000,74.7451,74.7992,74.2184,74.6653,149861.56120187,0
+VLUE.US,D,20180307,000000,74.0422,74.559,73.7676,74.4655,219171.91102297,0
+VLUE.US,D,20180308,000000,74.8159,74.8159,74.1731,74.624,340702.23434176,0
+VLUE.US,D,20180309,000000,74.9921,75.8603,74.9488,75.8603,315422.74052785,0
+VLUE.US,D,20180312,000000,76.0395,76.1192,75.6871,75.8701,932804.5850494,0
+VLUE.US,D,20180313,000000,76.3121,76.6025,75.4558,75.6635,174284.65679665,0
+VLUE.US,D,20180314,000000,75.9164,76.1103,74.9724,75.1329,162758.32916392,0
+VLUE.US,D,20180315,000000,75.2284,75.4242,74.7814,74.9409,90996.628331211,0
+VLUE.US,D,20180316,000000,74.9921,75.5877,74.9921,75.2845,284238.8737013,0
+VLUE.US,D,20180319,000000,75.0433,75.1427,73.7863,74.3238,168007.4508701,0
+VLUE.US,D,20180320,000000,74.5944,74.7027,74.2991,74.4389,121012.21763462,0
+VLUE.US,D,20180321,000000,74.4477,75.0354,74.307,74.307,209263.90173318,0
+VLUE.US,D,20180322,000000,73.7253,73.9458,72.5105,72.5578,346379.04721077,0
+VLUE.US,D,20180323,000000,72.7685,72.7941,70.7259,70.7692,720877.01056344,0
+VLUE.US,D,20180326,000000,71.982,72.9102,71.2456,72.859,830820.05263961,0
+VLUE.US,D,20180327,000000,73.2036,73.2912,71.2033,71.6621,523537.66671435,0
+VLUE.US,D,20180328,000000,71.7536,72.3187,71.3007,71.5587,693435.69538495,0
+VLUE.US,D,20180329,000000,72.0174,72.9821,71.8579,72.5775,275372.15524736,0
+VLUE.US,D,20180402,000000,72.2477,72.4938,70.0526,70.9385,786842.02309434,0
+VLUE.US,D,20180403,000000,71.2211,72.0952,70.8932,71.9908,1014573.8527347,0
+VLUE.US,D,20180404,000000,70.8932,72.9998,70.8844,72.8502,371450.28285751,0
+VLUE.US,D,20180405,000000,73.3177,73.5303,72.987,73.2744,200459.15278264,0
+VLUE.US,D,20180406,000000,72.6887,73.1395,71.1955,71.7359,1315860.4352325,0
+VLUE.US,D,20180409,000000,72.2654,73.0962,71.9032,71.9642,396338.65767454,0
+VLUE.US,D,20180410,000000,72.9013,73.5117,72.6356,73.2675,625110.76225729,0
+VLUE.US,D,20180411,000000,72.7941,73.3817,72.7941,72.8945,885296.32559722,0
+VLUE.US,D,20180412,000000,73.2399,73.928,73.2399,73.673,592912.01782585,0
+VLUE.US,D,20180413,000000,74.1849,74.1849,73.0874,73.3896,287711.19767879,0
+VLUE.US,D,20180416,000000,73.9644,74.3877,73.6455,74.0875,194931.6762579,0
+VLUE.US,D,20180417,000000,74.68,74.7874,74.4242,74.6289,223392.94850878,0
+VLUE.US,D,20180418,000000,74.8582,75.1161,74.6702,74.7874,722582.69574723,0
+VLUE.US,D,20180419,000000,74.5551,74.5551,73.7686,74.053,272462.63626797,0
+VLUE.US,D,20180420,000000,73.9369,73.9458,73.0441,73.3079,199907.52261301,0
+VLUE.US,D,20180423,000000,73.4073,73.6937,73.0627,73.3896,239687.88022294,0
+VLUE.US,D,20180424,000000,73.7961,74.0255,72.361,72.8137,429269.86131833,0
+VLUE.US,D,20180425,000000,72.918,73.3531,72.3187,73.2212,1199741.7765797,0
+VLUE.US,D,20180426,000000,73.3984,73.7065,73.0707,73.5303,251427.54549033,0
+VLUE.US,D,20180427,000000,73.5845,73.742,73.2823,73.5117,215535.01229873,0
+VLUE.US,D,20180430,000000,73.6455,74.0186,72.859,72.859,155239.70138235,0
+VLUE.US,D,20180501,000000,72.7606,72.8945,72.1315,72.8945,472683.05407849,0
+VLUE.US,D,20180502,000000,72.9102,73.1317,72.3698,72.4859,299605.27875793,0
+VLUE.US,D,20180503,000000,72.2654,72.2654,71.1512,72.0607,619643.22344896,0
+VLUE.US,D,20180504,000000,71.8756,73.1937,71.6364,72.9919,187074.75594136,0
+VLUE.US,D,20180507,000000,73.2399,73.3256,72.859,73.0174,316251.70962253,0
+VLUE.US,D,20180508,000000,73.0362,73.2626,72.6356,73.0962,287489.73289614,0
+VLUE.US,D,20180509,000000,73.2311,73.7686,73.0707,73.6918,136362.36839527,0
+VLUE.US,D,20180510,000000,73.8492,74.5551,73.8492,74.4143,566842.15887018,0
+VLUE.US,D,20180511,000000,74.4605,74.7598,74.2725,74.6377,131956.43829277,0
+VLUE.US,D,20180514,000000,74.9389,75.1319,74.7421,74.8385,184668.10424368,0
+VLUE.US,D,20180515,000000,74.5471,74.6998,74.3444,74.62,309509.22447373,0
+VLUE.US,D,20180516,000000,74.7333,75.3879,74.7333,75.2569,202288.77697324,0
+VLUE.US,D,20180517,000000,75.0797,75.5985,75.0167,75.2569,707061.87487885,0
+VLUE.US,D,20180518,000000,75.1752,75.1752,74.748,74.7598,144581.96269075,0
+VLUE.US,D,20180521,000000,75.3258,75.5906,75.1506,75.3612,270399.35657275,0
+VLUE.US,D,20180522,000000,75.6555,75.7599,75.1841,75.2668,233946.05017005,0
+VLUE.US,D,20180523,000000,74.9389,75.1929,74.5551,75.1929,140693.12237891,0
+VLUE.US,D,20180524,000000,75.0965,75.2008,74.4527,75.125,305029.13414583,0
+VLUE.US,D,20180525,000000,74.8671,75.0512,74.6565,74.8484,306997.9357457,0
+VLUE.US,D,20180529,000000,74.3877,74.5924,73.6101,73.9556,340999.89113679,0
+VLUE.US,D,20180530,000000,74.311,74.9124,74.2932,74.7696,208042.79774812,0
+VLUE.US,D,20180531,000000,74.8219,74.8484,74.0619,74.3021,334995.96056131,0
+VLUE.US,D,20180601,000000,74.7972,75.2215,74.7696,75.1594,500436.24856099,0
+VLUE.US,D,20180604,000000,75.3799,75.7068,75.3799,75.5226,128475.98716728,0
+VLUE.US,D,20180605,000000,75.5394,75.7373,75.3977,75.6733,157898.29466763,0
+VLUE.US,D,20180606,000000,75.8219,76.3092,75.566,76.3092,605325.22048266,0
+VLUE.US,D,20180607,000000,76.5228,76.6803,76.1497,76.4686,401455.71322593,0
+VLUE.US,D,20180608,000000,76.3357,76.6005,76.1409,76.5819,208165.72086142,0
+VLUE.US,D,20180611,000000,76.6291,76.9647,76.6005,76.76,217081.20220328,0
+VLUE.US,D,20180612,000000,76.9647,76.9647,76.4962,76.7039,864392.28508088,0
+VLUE.US,D,20180613,000000,76.8565,76.8565,76.381,76.4067,237496.59794691,0
+VLUE.US,D,20180614,000000,76.7137,76.7137,76.2816,76.381,296905.03383921,0
+VLUE.US,D,20180615,000000,76.0513,76.3456,75.6083,76.2649,293425.59860723,0
+VLUE.US,D,20180618,000000,75.8485,76.0877,75.5827,76.0247,169481.51233626,0
+VLUE.US,D,20180619,000000,75.2845,75.6457,74.9291,75.5985,740958.1773461,0
+VLUE.US,D,20180620,000000,75.8741,75.9115,75.4961,75.7235,233962.30446602,0
+VLUE.US,D,20180621,000000,75.7333,75.7333,75.0345,75.1841,167374.54922061,0
+VLUE.US,D,20180622,000000,75.6457,75.69,75.1506,75.1674,118856.49163103,0
+VLUE.US,D,20180625,000000,74.7421,74.7972,73.5914,74.0973,419453.28244339,0
+VLUE.US,D,20180626,000000,74.2942,74.436,73.9172,74.2046,477468.9283494,0
+VLUE.US,D,20180627,000000,74.3719,74.8435,73.6071,73.6249,363359.70703634,0
+VLUE.US,D,20180628,000000,73.3856,73.8847,72.9751,73.6987,333024.11128094,0
+VLUE.US,D,20180629,000000,74.0176,74.3286,73.4644,73.5077,212238.43789647,0
+VLUE.US,D,20180702,000000,73.1189,73.6702,72.9397,73.6702,614968.08156938,0
+VLUE.US,D,20180703,000000,73.9733,73.9733,73.2154,73.2695,89361.039798805,0
+VLUE.US,D,20180705,000000,73.8207,73.9182,73.3483,73.9172,186787.25808132,0
+VLUE.US,D,20180706,000000,73.9083,74.558,73.7233,74.4537,206968.99832031,0
+VLUE.US,D,20180709,000000,74.7361,75.4478,74.7361,75.4478,196819.20637791,0
+VLUE.US,D,20180710,000000,75.69,75.6979,75.3957,75.627,543330.31974347,0
+VLUE.US,D,20180711,000000,75.1388,75.1388,74.5413,74.6132,243364.39879361,0
+VLUE.US,D,20180712,000000,75.0227,75.3071,74.7677,75.1989,584742.2023118,0
+VLUE.US,D,20180713,000000,75.1909,75.3859,75.057,75.1811,212364.40869026,0
+VLUE.US,D,20180716,000000,75.1565,75.254,74.9341,75.1221,128409.95408989,0
+VLUE.US,D,20180717,000000,74.9862,75.4242,74.9744,75.316,182353.89885435,0
+VLUE.US,D,20180718,000000,75.3642,75.6368,75.316,75.5473,107341.3388268,0
+VLUE.US,D,20180719,000000,75.4331,75.5473,75.0925,75.378,185409.70649751,0
+VLUE.US,D,20180720,000000,75.1909,75.3603,75.0137,75.0925,113097.39138867,0
+VLUE.US,D,20180723,000000,75.0394,75.3603,74.8435,75.2825,114934.12683375,0
+VLUE.US,D,20180724,000000,75.565,75.8072,75.2165,75.3691,168460.53937038,0
+VLUE.US,D,20180725,000000,75.1476,75.7511,74.8247,75.7068,274938.36872355,0
+VLUE.US,D,20180726,000000,75.7156,76.2324,75.6979,75.9656,185959.30488013,0
+VLUE.US,D,20180727,000000,75.7609,76.0463,75.3416,75.5571,248587.10726883,0
+VLUE.US,D,20180730,000000,75.5896,75.8849,75.5896,75.7156,253904.2938394,0
+VLUE.US,D,20180731,000000,75.9922,76.2796,75.8948,76.0188,618204.71825524,0
+VLUE.US,D,20180801,000000,76.1881,76.4175,75.7884,75.9401,386316.86831294,0
+VLUE.US,D,20180802,000000,75.6655,76.4726,75.5306,76.4185,171730.70054169,0
+VLUE.US,D,20180803,000000,76.5189,77.016,76.5011,76.9972,136353.2253538,0
+VLUE.US,D,20180806,000000,76.8821,77.264,76.828,77.1852,153851.99086355,0
+VLUE.US,D,20180807,000000,77.2394,77.5583,77.2394,77.389,628091.39378156,0
+VLUE.US,D,20180808,000000,77.389,77.5327,77.201,77.4156,170856.01623958,0
+VLUE.US,D,20180809,000000,77.4688,77.575,77.2108,77.264,316757.62458473,0
+VLUE.US,D,20180810,000000,76.8191,76.8821,76.4017,76.635,474827.60525358,0
+VLUE.US,D,20180813,000000,76.6252,76.8023,76.1881,76.2501,511248.40306434,0
+VLUE.US,D,20180814,000000,76.5524,76.9096,76.5198,76.8023,286543.93604914,0
+VLUE.US,D,20180815,000000,76.4362,76.4362,75.6555,76.1615,242899.11957134,0
+VLUE.US,D,20180816,000000,76.7757,77.327,76.7757,77.1056,126826.1761259,0
+VLUE.US,D,20180817,000000,77.0337,77.7897,77.0238,77.6193,193667.90474591,0
+VLUE.US,D,20180820,000000,77.7995,78.0515,77.7985,77.9767,145473.91718233,0
+VLUE.US,D,20180821,000000,78.1815,78.5565,78.1096,78.3054,202990.75938063,0
+VLUE.US,D,20180822,000000,78.2178,78.333,78.0111,78.0486,214690.80480158,0
+VLUE.US,D,20180823,000000,78.0111,78.0682,77.6754,77.7798,163033.63630199,0
+VLUE.US,D,20180824,000000,77.9925,78.1529,77.8743,78.0829,254202.96652792,0
+VLUE.US,D,20180827,000000,78.3419,78.901,78.3419,78.7976,215407.00971794,0
+VLUE.US,D,20180828,000000,79.0722,79.0722,78.8035,78.9473,458387.40076915,0
+VLUE.US,D,20180829,000000,79.1146,79.2839,78.7415,79.1412,151671.883416,0
+VLUE.US,D,20180830,000000,78.9698,79.1707,78.648,78.8203,395033.23452911,0
+VLUE.US,D,20180831,000000,78.7976,78.8852,78.5034,78.7592,166842.22102745,0
+VLUE.US,D,20180904,000000,78.6451,78.7228,78.3054,78.6066,376632.35559279,0
+VLUE.US,D,20180905,000000,78.5811,78.7228,78.145,78.6066,186422.5523154,0
+VLUE.US,D,20180906,000000,78.7061,78.7061,77.7985,77.9855,1963938.5177014,0
+VLUE.US,D,20180907,000000,77.7798,78.0771,77.5416,77.6922,271502.61691199,0
+VLUE.US,D,20180910,000000,77.8969,78.02,77.6381,77.6754,158725.23197531,0
+VLUE.US,D,20180911,000000,77.575,77.9225,77.2108,77.7995,193017.73290694,0
+VLUE.US,D,20180912,000000,77.7897,78.0426,77.6666,77.833,238840.62504528,0
+VLUE.US,D,20180913,000000,78.2001,78.4374,78.2001,78.3419,281971.39941289,0
+VLUE.US,D,20180914,000000,78.3144,78.589,78.2276,78.4836,375196.89807957,0
+VLUE.US,D,20180917,000000,78.5034,78.5427,78.0829,78.1529,108963.72074372,0
+VLUE.US,D,20180918,000000,78.3242,78.7868,78.1903,78.5712,980897.99915664,0
+VLUE.US,D,20180919,000000,78.6362,79.0319,78.589,78.7976,400941.67111575,0
+VLUE.US,D,20180920,000000,79.1796,79.6392,79.1796,79.4709,683748.13498431,0
+VLUE.US,D,20180921,000000,79.6569,79.8263,79.3735,79.4001,1485994.1511947,0
+VLUE.US,D,20180924,000000,79.2298,79.3784,78.8931,79.0073,459960.00390466,0
+VLUE.US,D,20180925,000000,79.2209,79.2209,78.6165,78.6451,212930.26136886,0
+VLUE.US,D,20180926,000000,78.8567,79.0486,78.2661,78.3577,223748.51123321,0
+VLUE.US,D,20180927,000000,78.52,78.9492,78.4275,78.5377,173330.73280166,0
+VLUE.US,D,20180928,000000,78.4561,78.7327,78.3035,78.6066,218367.32337225,0
+VLUE.US,D,20181001,000000,79.0979,79.3341,78.6884,78.8666,569160.42783351,0
+VLUE.US,D,20181002,000000,78.7602,79.2416,78.7602,78.9581,213053.18448218,0
+VLUE.US,D,20181003,000000,79.343,79.7968,79.3154,79.4394,212573.68275093,0
+VLUE.US,D,20181004,000000,79.3774,79.3951,78.4925,78.9325,299413.27488673,0
+VLUE.US,D,20181005,000000,79.0191,79.091,77.893,78.3399,229669.13854182,0
+VLUE.US,D,20181008,000000,78.1598,78.6165,77.8478,78.4826,219682.90545266,0
+VLUE.US,D,20181009,000000,78.394,78.4571,77.8566,78.0712,258693.2157908,0
+VLUE.US,D,20181010,000000,77.9973,77.9973,75.8879,76.0139,1819770.0236645,0
+VLUE.US,D,20181011,000000,75.5995,76.192,73.867,74.2499,1924032.1892976,0
+VLUE.US,D,20181012,000000,75.4951,75.4951,74.1426,75.065,629161.12963537,0
+VLUE.US,D,20181015,000000,75.0197,75.3111,74.6614,74.6614,375960.84999036,0
+VLUE.US,D,20181016,000000,75.189,76.192,74.9311,76.0798,806946.55542747,0
+VLUE.US,D,20181017,000000,75.9784,76.3712,75.2894,75.9686,405594.46333837,0
+VLUE.US,D,20181018,000000,75.6743,75.9066,74.5324,74.8395,331116.26329096,0
+VLUE.US,D,20181019,000000,75.0019,75.4755,74.5905,74.7785,320269.56840866,0
+VLUE.US,D,20181022,000000,74.9832,75.1418,74.3621,74.4842,352716.19085372,0
+VLUE.US,D,20181023,000000,73.3276,74.4901,72.6051,74.1603,686763.30688753,0
+VLUE.US,D,20181024,000000,74.1082,74.1338,71.4859,71.5488,622641.12516271,0
+VLUE.US,D,20181025,000000,72.1197,73.5156,71.9593,73.0342,802363.85985623,0
+VLUE.US,D,20181026,000000,72.0577,72.9289,71.2003,72.0844,783698.84861033,0
+VLUE.US,D,20181029,000000,72.9713,73.6061,71.0744,72.1287,806833.79124914,0
+VLUE.US,D,20181030,000000,71.9868,73.3453,71.9868,73.2764,700356.97778948,0
+VLUE.US,D,20181031,000000,74.1338,74.6614,73.867,73.9644,458319.33590477,0
+VLUE.US,D,20181101,000000,74.2244,75.0915,74.0186,75.0384,904177.72215829,0
+VLUE.US,D,20181102,000000,75.0915,75.253,73.6426,74.1781,648791.23970475,0
+VLUE.US,D,20181105,000000,74.241,74.8858,74.0264,74.7155,573368.25870384,0
+VLUE.US,D,20181106,000000,74.7598,75.1644,74.686,75.1368,322111.38332124,0
+VLUE.US,D,20181107,000000,75.7806,76.5081,75.4016,76.4598,520518.43123714,0
+VLUE.US,D,20181108,000000,76.1379,76.5159,75.943,76.2373,526265.34075753,0
+VLUE.US,D,20181109,000000,75.6998,75.7904,74.877,75.2628,334755.1938022,0
+VLUE.US,D,20181112,000000,74.9576,74.9576,73.6593,73.7941,1537071.2445068,0
+VLUE.US,D,20181113,000000,73.9083,74.5531,73.4142,73.5973,471172.42044639,0
+VLUE.US,D,20181114,000000,74.2154,74.303,72.2724,72.73,941087.16474176,0
+VLUE.US,D,20181115,000000,72.4171,73.489,71.7979,73.3098,654300.43014651,0
+VLUE.US,D,20181116,000000,73.0244,73.7568,72.9623,73.4555,326248.10164668,0
+VLUE.US,D,20181119,000000,73.2212,73.3276,72.2999,72.5696,611718.23826802,0
+VLUE.US,D,20181120,000000,71.4238,71.6729,70.5182,70.8145,579044.05567934,0
+VLUE.US,D,20181121,000000,71.2348,71.728,71.1354,71.1827,386186.83394514,0
+VLUE.US,D,20181123,000000,70.6895,71.0961,70.592,70.6895,192615.43908158,0
+VLUE.US,D,20181126,000000,71.2516,71.8619,71.2427,71.8156,470581.17043032,0
+VLUE.US,D,20181127,000000,71.5026,71.9593,71.3608,71.9593,504932.59318485,0
+VLUE.US,D,20181128,000000,72.2093,73.4713,71.728,73.4713,530635.7145876,0
+VLUE.US,D,20181129,000000,73.3098,73.5245,72.7999,73.0874,392476.23059367,0
+VLUE.US,D,20181130,000000,73.0609,73.6593,72.9525,73.5245,571431.96569591,0
+VLUE.US,D,20181203,000000,74.7874,74.8051,73.9083,74.4202,396208.62330675,0
+VLUE.US,D,20181204,000000,74.115,74.2785,71.6198,71.7192,474937.32175142,0
+VLUE.US,D,20181206,000000,70.4671,71.4002,69.5516,71.3855,2237292.0925674,0
+VLUE.US,D,20181207,000000,71.352,71.4839,69.2661,69.5269,726686.90548073,0
+VLUE.US,D,20181210,000000,69.401,69.5978,67.7453,69.1146,1429289.0079016,0
+VLUE.US,D,20181211,000000,70.0093,70.3144,68.5594,68.9551,967081.84757855,0
+VLUE.US,D,20181212,000000,69.7662,70.4011,69.4098,69.4808,1686770.2627488,0
+VLUE.US,D,20181213,000000,69.7564,69.8754,68.8025,69.1579,1802759.9029274,0
+VLUE.US,D,20181214,000000,68.4973,69.2918,68.1834,68.39,567338.93079089,0
+VLUE.US,D,20181217,000000,68.0642,68.6598,66.7314,67.1301,2326990.4090078,0
+VLUE.US,D,20181218,000000,67.6607,68.1942,66.7245,67.0642,1209783.8838112,0
+VLUE.US,D,20181219,000000,67.0179,68.1282,65.5147,65.8681,2214095.1804252,0
+VLUE.US,D,20181220,000000,65.5778,66.0837,64.0383,64.4694,3269986.437633,0
+VLUE.US,D,20181221,000000,64.8306,65.7569,63.2526,63.4594,1544257.6751143,0
+VLUE.US,D,20181224,000000,62.9899,63.172,61.8195,61.8578,1664950.9021905,0
+VLUE.US,D,20181226,000000,62.2162,64.5688,61.2525,64.551,1886646.2926634,0
+VLUE.US,D,20181227,000000,63.6474,65.0629,62.7103,65.0629,1141104.4038527,0
+VLUE.US,D,20181228,000000,65.3248,65.8199,64.6957,64.9566,1475333.3648227,0
+VLUE.US,D,20181231,000000,65.3248,65.4341,64.56,65.3966,1350888.4430569,0
+VLUE.US,D,20190102,000000,64.2892,66.3082,64.2892,66.0739,619518.26854866,0
+VLUE.US,D,20190103,000000,65.6684,65.8111,64.6259,64.8218,501286.55141913,0
+VLUE.US,D,20190104,000000,65.7845,67.2649,65.7845,67.0927,538152.31058217,0
+VLUE.US,D,20190107,000000,67.138,68.4167,66.9401,67.8663,494466.85836444,0
+VLUE.US,D,20190108,000000,68.4895,68.642,67.7138,68.3271,1870906.0387994,0
+VLUE.US,D,20190109,000000,68.6863,69.083,68.2808,68.7779,497542.98387757,0
+VLUE.US,D,20190110,000000,68.2168,69.0112,68.0918,68.9935,542863.00873421,0
+VLUE.US,D,20190111,000000,68.7582,69.6796,68.7434,69.4433,472680.00639799,0
+VLUE.US,D,20190114,000000,68.7484,69.271,68.6805,69.0279,947452.75340267,0
+VLUE.US,D,20190115,000000,69.1283,69.4531,68.8054,69.2631,2595862.8776523,0
+VLUE.US,D,20190116,000000,69.4433,69.7868,69.3173,69.4433,308940.32411463,0
+VLUE.US,D,20190117,000000,69.1027,70.22,69.1027,69.9837,528735.99374561,0
+VLUE.US,D,20190118,000000,70.4444,71.1945,70.2623,71.0576,634105.48329203,0
+VLUE.US,D,20190122,000000,70.5162,70.534,69.5604,69.9404,1477533.7901402,0
+VLUE.US,D,20190123,000000,70.1845,70.4543,69.2337,69.8774,384248.50915022,0
+VLUE.US,D,20190124,000000,69.9306,70.6068,69.9306,70.3883,338106.62645338,0
+VLUE.US,D,20190125,000000,70.788,71.2546,70.7062,71.0921,319862.19511581,0
+VLUE.US,D,20190128,000000,70.3627,70.7682,70.1649,70.7505,669903.53838826,0
+VLUE.US,D,20190129,000000,70.8224,70.9405,70.53,70.7594,202023.62877016,0
+VLUE.US,D,20190130,000000,71.0123,71.5892,70.3972,71.3382,843710.72524067,0
+VLUE.US,D,20190131,000000,71.1945,71.8874,71.0498,71.8313,4631833.323857,0
+VLUE.US,D,20190201,000000,71.8964,72.2556,71.6876,72.0735,462038.52200236,0
+VLUE.US,D,20190204,000000,72.0223,72.2734,71.6069,72.2734,330383.80407863,0
+VLUE.US,D,20190205,000000,72.2734,72.5332,72.0223,72.3452,273305.82787163,0
+VLUE.US,D,20190206,000000,72.3285,72.7428,72.3285,72.5726,375493.5389811,0
+VLUE.US,D,20190207,000000,72.0991,72.0991,70.9494,71.5538,984826.45931491,0
+VLUE.US,D,20190208,000000,71.1374,71.2909,70.407,71.2811,573943.25442393,0
+VLUE.US,D,20190211,000000,71.4622,71.4809,71.1748,71.3893,362621.152463,0
+VLUE.US,D,20190212,000000,71.8126,72.5332,71.7703,72.3452,1024116.1403651,0
+VLUE.US,D,20190213,000000,72.5628,72.9958,72.5243,72.7851,510501.72134302,0
+VLUE.US,D,20190214,000000,72.4328,72.9585,72.2359,72.6169,451657.10634233,0
+VLUE.US,D,20190215,000000,72.9958,73.5628,72.9958,73.5156,255296.06793219,0
+VLUE.US,D,20190219,000000,73.3088,73.9841,73.3088,73.8059,216388.36283739,0
+VLUE.US,D,20190220,000000,73.7065,74.2027,73.68,73.9684,196330.56160519,0
+VLUE.US,D,20190221,000000,73.8237,73.9044,73.2922,73.5255,402825.13766176,0
+VLUE.US,D,20190222,000000,73.7498,73.9881,73.6071,73.9044,233237.97240166,0
+VLUE.US,D,20190225,000000,74.4419,74.6259,74.0777,74.1111,504538.42650748,0
+VLUE.US,D,20190226,000000,73.9408,74.3286,73.9408,73.9841,278512.28205087,0
+VLUE.US,D,20190227,000000,73.8404,73.9408,73.4191,73.6435,640767.71285447,0
+VLUE.US,D,20190228,000000,73.4191,73.4191,73.112,73.1918,443794.0906648,0
+VLUE.US,D,20190301,000000,73.6612,73.9763,73.1465,73.4457,400768.96922102,0
+VLUE.US,D,20190304,000000,73.6712,73.6987,72.3009,72.9299,442256.02790824,0
+VLUE.US,D,20190305,000000,72.9033,72.9033,72.362,72.608,280751.31132132,0
+VLUE.US,D,20190306,000000,72.4889,72.4889,71.6335,71.724,424388.49305857,0
+VLUE.US,D,20190307,000000,71.5055,71.5055,70.8135,71.0999,944045.44660907,0
+VLUE.US,D,20190308,000000,70.4444,71.0576,70.3548,71.0311,343365.90709454,0
+VLUE.US,D,20190311,000000,71.2013,72.1089,71.2013,72.0499,505717.87885911,0
+VLUE.US,D,20190312,000000,72.1089,72.4977,72.0991,72.2271,1344318.6598029,0
+VLUE.US,D,20190313,000000,72.4554,72.8875,72.4456,72.6424,376071.58238169,0
+VLUE.US,D,20190314,000000,72.6602,72.7606,72.3452,72.4367,280849.85299067,0
+VLUE.US,D,20190315,000000,72.5981,73.0126,72.5981,72.8689,2050260.004153,0
+VLUE.US,D,20190318,000000,72.9033,73.363,72.9033,73.2193,623089.1341955,0
+VLUE.US,D,20190319,000000,73.5628,73.8788,73.0392,73.2754,582943.05492615,0
+VLUE.US,D,20190320,000000,73.1287,73.1287,72.2291,72.3738,608270.2957345,0
+VLUE.US,D,20190321,000000,72.2201,73.6189,72.1493,73.4201,496411.27852037,0
+VLUE.US,D,20190322,000000,73.0194,73.0382,71.6659,71.7683,795881.44344301,0
+VLUE.US,D,20190325,000000,71.6473,71.9455,71.0941,71.4406,645791.306204,0
+VLUE.US,D,20190326,000000,71.8106,72.3205,71.5863,72.0656,323219.72312798,0
+VLUE.US,D,20190327,000000,72.0321,72.2664,71.3756,71.7024,675059.19789259,0
+VLUE.US,D,20190328,000000,71.8392,72.1297,71.4356,71.8579,383880.7557038,0
+VLUE.US,D,20190329,000000,72.3786,72.5765,72.169,72.4929,407664.85428808,0
+VLUE.US,D,20190401,000000,73.1287,73.7922,73.1042,73.7371,329045.87234125,0
+VLUE.US,D,20190402,000000,73.5648,73.6928,73.3,73.4201,270052.93688979,0
+VLUE.US,D,20190403,000000,73.8916,74.1811,73.6327,73.8827,515169.75196812,0
+VLUE.US,D,20190404,000000,73.8177,74.3454,73.7528,74.31,860278.9323059,0
+VLUE.US,D,20190405,000000,74.4369,74.7371,74.3356,74.7175,588623.93136915,0
+VLUE.US,D,20190408,000000,74.5521,74.7716,74.4271,74.7716,1805454.0524852,0
+VLUE.US,D,20190409,000000,74.5098,74.5098,73.8454,74.0087,492361.92703578,0
+VLUE.US,D,20190410,000000,74.117,74.5098,73.9891,74.4645,434393.0122307,0
+VLUE.US,D,20190411,000000,74.5619,74.8435,74.3454,74.5098,478581.33173014,0
+VLUE.US,D,20190412,000000,74.9085,75.127,74.5,74.7804,764887.54870065,0
+VLUE.US,D,20190415,000000,74.7904,74.9261,74.3709,74.5905,495406.55985046,0
+VLUE.US,D,20190416,000000,74.8297,75.1083,74.6545,75.1083,560550.73043466,0
+VLUE.US,D,20190417,000000,75.5867,75.6526,75.0069,75.1437,1356197.5024795,0
+VLUE.US,D,20190418,000000,75.253,75.3524,74.9261,75.2815,1997758.6281562,0
+VLUE.US,D,20190422,000000,75.1033,75.2057,74.9537,75.0433,649600.90682296,0
+VLUE.US,D,20190423,000000,75.1624,75.6625,75.0522,75.5631,300731.90464764,0
+VLUE.US,D,20190424,000000,75.3977,75.4498,75.0157,75.1703,469958.42771581,0
+VLUE.US,D,20190425,000000,74.9892,74.9892,74.2725,74.5,931162.901156,0
+VLUE.US,D,20190426,000000,74.1623,74.5905,73.9644,74.5521,1913472.9922754,0
+VLUE.US,D,20190429,000000,74.6269,75.0718,74.6269,74.7904,1954962.0827496,0
+VLUE.US,D,20190430,000000,74.8632,75.0896,74.3976,74.9704,1496839.8301836,0
+VLUE.US,D,20190501,000000,75.1791,75.3426,74.5433,74.5619,588312.05206514,0
+VLUE.US,D,20190502,000000,74.4645,74.9459,74.0087,74.4271,1416534.4650294,0
+VLUE.US,D,20190503,000000,74.8347,75.253,74.7253,75.188,340938.93752689,0
+VLUE.US,D,20190506,000000,73.8375,74.9793,73.8276,74.8533,669435.21148551,0
+VLUE.US,D,20190507,000000,74.3454,74.3464,73.1641,73.6642,891969.72998815,0
+VLUE.US,D,20190508,000000,73.5273,73.9634,73.2577,73.2833,653704.10066295,0
+VLUE.US,D,20190509,000000,72.6296,73.0825,72.0046,72.8846,354235.96752731,0
+VLUE.US,D,20190510,000000,72.6552,73.3266,71.6759,73.0913,615753.36724363,0
+VLUE.US,D,20190513,000000,71.6857,71.8106,70.7682,71.0596,795956.61956189,0
+VLUE.US,D,20190514,000000,71.3756,72.3481,71.3756,71.9209,1240684.3163517,0
+VLUE.US,D,20190515,000000,71.4406,72.356,71.3136,72.1848,1678201.20109,0
+VLUE.US,D,20190516,000000,72.2034,72.918,72.2034,72.4308,684015.31497439,0
+VLUE.US,D,20190517,000000,71.8294,72.7114,71.7683,71.8766,408271.34270663,0
+VLUE.US,D,20190520,000000,71.3756,71.914,71.2043,71.4041,707659.2202559,0
+VLUE.US,D,20190521,000000,71.8392,72.3127,71.793,72.2034,825743.63282816,0
+VLUE.US,D,20190522,000000,71.7595,71.8766,71.2673,71.3845,194526.33475205,0
+VLUE.US,D,20190523,000000,70.7781,70.7781,70.034,70.5064,757758.00812896,0
+VLUE.US,D,20190524,000000,70.8224,71.0232,70.47,70.6669,358256.87399393,0
+VLUE.US,D,20190528,000000,70.7505,70.7948,69.7149,69.7149,672759.21501224,0
+VLUE.US,D,20190529,000000,69.2533,69.589,68.835,69.3242,631124.85176776,0
+VLUE.US,D,20190530,000000,69.462,69.7888,68.8881,69.1707,414912.23850559,0
+VLUE.US,D,20190531,000000,68.3438,68.3536,67.7364,67.7729,328530.81433756,0
+VLUE.US,D,20190603,000000,67.8625,68.772,67.8625,68.391,1106667.6460442,0
+VLUE.US,D,20190604,000000,69.0613,70.4326,69.0613,70.3853,398474.06580816,0
+VLUE.US,D,20190605,000000,70.7417,70.8037,69.7504,70.3154,1764801.0423601,0
+VLUE.US,D,20190606,000000,70.3597,70.8776,70.1412,70.6511,704485.56896693,0
+VLUE.US,D,20190607,000000,70.8686,71.35,70.7948,71.0842,552018.24094169,0
+VLUE.US,D,20190610,000000,71.5036,72.1099,71.4947,71.6128,349177.83379883,0
+VLUE.US,D,20190611,000000,72.2201,72.2744,71.6571,71.7319,144215.22513782,0
+VLUE.US,D,20190612,000000,71.5941,71.7024,71.2398,71.2771,188573.19885149,0
+VLUE.US,D,20190613,000000,71.5498,71.9652,71.4769,71.8964,232862.09180726,0
+VLUE.US,D,20190614,000000,71.6759,71.6759,71.2771,71.5036,116466.09422932,0
+VLUE.US,D,20190617,000000,71.5685,71.6886,71.2201,71.3933,190788.86257147,0
+VLUE.US,D,20190618,000000,71.7762,72.8394,71.7339,72.4289,220758.73666746,0
+VLUE.US,D,20190619,000000,72.5076,72.7576,72.3905,72.5558,208575.12594127,0
+VLUE.US,D,20190620,000000,73.1858,73.2793,72.4377,72.9761,159433.3097437,0
+VLUE.US,D,20190621,000000,72.8304,73.1946,72.7114,72.858,796508.24973152,0
+VLUE.US,D,20190624,000000,72.858,72.9958,72.5263,72.5558,217501.78211161,0
+VLUE.US,D,20190625,000000,72.8492,72.8492,72.3452,72.3806,487473.44752154,0
+VLUE.US,D,20190626,000000,72.8394,73.1228,72.8394,72.8669,192844.01511871,0
+VLUE.US,D,20190627,000000,73.0322,73.5245,73.0322,73.4526,149325.16943472,0
+VLUE.US,D,20190628,000000,73.8316,74.304,73.7351,74.2558,1405697.9290821,0
+VLUE.US,D,20190701,000000,75.2638,75.5109,74.3385,74.6958,3517891.8803644,0
+VLUE.US,D,20190702,000000,74.5669,74.6505,74.1554,74.5295,414958.96960652,0
+VLUE.US,D,20190703,000000,74.6584,74.9882,74.6584,74.9694,152934.6390345,0
+VLUE.US,D,20190705,000000,74.6673,75.061,74.4685,75.0059,170441.53169224,0
+VLUE.US,D,20190708,000000,74.6141,74.8878,74.4409,74.624,192932.39785307,0
+VLUE.US,D,20190709,000000,74.3562,74.5856,73.9999,74.5481,429271.89310533,0
+VLUE.US,D,20190710,000000,74.87,75.2352,74.6515,74.7785,169110.71120934,0
+VLUE.US,D,20190711,000000,75.1791,75.3169,74.7056,75.0335,153098.19788774,0
+VLUE.US,D,20190712,000000,75.2254,75.8996,75.2254,75.8406,157903.37413512,0
+VLUE.US,D,20190715,000000,75.9312,75.9676,75.5561,75.821,240403.0692458,0
+VLUE.US,D,20190716,000000,75.7461,75.8741,75.5109,75.6378,160487.80719502,0
+VLUE.US,D,20190717,000000,75.628,75.628,74.9606,74.9606,146460.34976927,0
+VLUE.US,D,20190718,000000,74.8612,75.5561,74.7509,75.3997,204771.6206833,0
+VLUE.US,D,20190719,000000,75.5995,75.8406,75.3169,75.3356,312192.19920297,0
+VLUE.US,D,20190722,000000,75.4626,75.6841,75.1979,75.3544,203738.45699544,0
+VLUE.US,D,20190723,000000,75.6753,76.1054,75.4626,76.0768,279744.56086442,0
+VLUE.US,D,20190724,000000,75.9774,77.0376,75.9676,77.0002,223364.50349082,0
+VLUE.US,D,20190725,000000,76.8358,76.8624,76.2954,76.4795,154795.75592355,0
+VLUE.US,D,20190726,000000,76.6881,76.8181,76.3604,76.698,190063.51461363,0
+VLUE.US,D,20190729,000000,76.5975,76.7719,76.4057,76.6262,571672.73245502,0
+VLUE.US,D,20190730,000000,76.1399,76.4795,75.9125,76.3958,533504.59782705,0
+VLUE.US,D,20190731,000000,76.2501,76.3436,74.87,75.4449,260014.89323221,0
+VLUE.US,D,20190801,000000,75.5739,76.2993,74.1101,74.4114,627413.79281814,0
+VLUE.US,D,20190802,000000,74.0924,74.0924,73.3591,73.6908,1429888.3850657,0
+VLUE.US,D,20190805,000000,72.4987,72.5076,71.0291,71.6138,649524.71481058,0
+VLUE.US,D,20190806,000000,72.1739,72.3275,71.3116,72.2999,1371278.4414631,0
+VLUE.US,D,20190807,000000,71.4859,72.3806,70.8913,72.2074,1014659.1877886,0
+VLUE.US,D,20190808,000000,72.4741,73.3502,72.3924,73.304,718184.89279271,0
+VLUE.US,D,20190809,000000,72.9486,72.9486,71.9317,72.2999,234331.07380593,0
+VLUE.US,D,20190812,000000,71.8609,71.8609,71.0734,71.3746,171183.13394607,0
+VLUE.US,D,20190813,000000,71.2112,73.0677,71.0911,72.353,513128.82192986,0
+VLUE.US,D,20190814,000000,71.166,71.166,69.838,69.8578,397248.8982491,0
+VLUE.US,D,20190815,000000,70.1501,70.1501,69.1617,69.6668,445861.43393402,0
+VLUE.US,D,20190816,000000,70.0773,71.038,70.0773,70.909,332014.31314354,0
+VLUE.US,D,20190819,000000,71.9072,72.0882,71.7182,71.8697,180560.84682969,0
+VLUE.US,D,20190820,000000,71.6945,71.7861,71.0822,71.1099,328950.3783524,0
+VLUE.US,D,20190821,000000,71.8038,71.9692,71.7142,71.8323,165737.9447947,0
+VLUE.US,D,20190822,000000,72.0449,72.3097,71.5892,71.9505,175842.02152967,0
+VLUE.US,D,20190823,000000,71.4583,71.8697,69.6283,69.9109,456372.88396185,0
+VLUE.US,D,20190826,000000,70.5694,70.7347,70.1687,70.4887,310113.68110527,0
+VLUE.US,D,20190827,000000,70.7908,70.8263,69.6835,69.7465,262816.72750077,0
+VLUE.US,D,20190828,000000,69.6097,70.6088,69.4453,70.5419,416697.16338226,0
+VLUE.US,D,20190829,000000,71.2023,71.8559,71.2023,71.6483,373305.30438556,0
+VLUE.US,D,20190830,000000,72.0263,72.3954,71.8323,72.0361,247663.66007879,0
+VLUE.US,D,20190903,000000,71.6316,71.724,70.972,71.6581,443559.41926667,0
+VLUE.US,D,20190904,000000,72.2438,72.8019,72.2438,72.7488,341321.92937578,0
+VLUE.US,D,20190905,000000,73.5431,74.5767,73.5431,74.1829,244019.65010007,0
+VLUE.US,D,20190906,000000,74.2657,74.5856,74.1456,74.431,139373.4767245,0
+VLUE.US,D,20190909,000000,74.9882,75.8563,74.9882,75.7559,797793.35500697,0
+VLUE.US,D,20190910,000000,75.6753,76.827,75.6664,76.827,1249625.195031,0
+VLUE.US,D,20190911,000000,77.0189,77.6145,76.4233,77.576,1026908.8315922,0
+VLUE.US,D,20190912,000000,77.5682,77.7316,76.8358,77.3674,997839.03913578,0
+VLUE.US,D,20190913,000000,77.4944,77.9383,77.386,77.4205,590558.19259008,0
+VLUE.US,D,20190916,000000,76.8535,77.1833,76.762,77.0376,434857.27555947,0
+VLUE.US,D,20190917,000000,76.8092,76.8358,76.3249,76.827,289950.22694924,0
+VLUE.US,D,20190918,000000,76.5514,76.5514,75.9213,76.4696,338809.62475427,0
+VLUE.US,D,20190919,000000,76.7719,76.8437,76.2678,76.3525,240054.61777585,0
+VLUE.US,D,20190920,000000,76.6065,76.8604,76.0966,76.1782,308047.35372955,0
+VLUE.US,D,20190923,000000,75.9125,76.3436,75.7757,76.1221,175273.12117057,0
+VLUE.US,D,20190924,000000,76.3062,76.4529,75.0079,75.248,462199.03317511,0
+VLUE.US,D,20190925,000000,75.1811,76.0483,75.0265,75.9006,378241.53089424,0
+VLUE.US,D,20190926,000000,75.9302,76.0572,75.1556,75.5246,366940.73161816,0
+VLUE.US,D,20190927,000000,75.5867,75.7727,74.7972,75.1811,767448.61621009,0
+VLUE.US,D,20190930,000000,75.3484,75.7569,75.248,75.5335,218011.76064781,0
+VLUE.US,D,20191001,000000,75.8102,76.0385,74.115,74.2529,648507.80541869,0
+VLUE.US,D,20191002,000000,73.7744,73.7744,72.4496,72.7163,372655.1325466,0
+VLUE.US,D,20191003,000000,72.6071,73.112,71.6561,73.112,622226.64061537,0
+VLUE.US,D,20191004,000000,73.2695,73.931,73.0923,73.8778,1846246.2400195,0
+VLUE.US,D,20191007,000000,73.6928,74.243,73.5716,73.6131,249887.45094676,0
+VLUE.US,D,20191008,000000,73.0569,73.0687,72.3019,72.3117,511820.35110393,0
+VLUE.US,D,20191009,000000,72.8354,73.2607,72.7537,72.9643,163160.62298928,0
+VLUE.US,D,20191010,000000,72.9781,74.051,72.9004,73.7095,379547.96993317,0
+VLUE.US,D,20191011,000000,74.5561,75.5522,74.5561,74.935,411114.82860862,0
+VLUE.US,D,20191014,000000,74.6958,74.9251,74.5757,74.871,358547.41953447,0
+VLUE.US,D,20191015,000000,74.9803,76.1872,74.935,75.9006,159767.53870466,0
+VLUE.US,D,20191016,000000,75.8102,76.1487,75.6054,75.624,119309.58013132,0
+VLUE.US,D,20191017,000000,75.8545,75.9568,75.3681,75.6723,197395.2179915,0
+VLUE.US,D,20191018,000000,75.5246,75.8268,75.2638,75.624,602786.50263019,0
+VLUE.US,D,20191021,000000,76.002,76.4165,76.002,76.2432,185934.92343617,0
+VLUE.US,D,20191022,000000,76.3889,77.0533,76.1684,76.7009,515397.31211176,0
+VLUE.US,D,20191023,000000,76.3978,76.7394,76.1241,76.7394,373399.78248092,0
+VLUE.US,D,20191024,000000,77.0623,77.0641,76.2334,76.5356,417845.12303544,0
+VLUE.US,D,20191025,000000,76.7295,77.7404,76.7295,77.6607,233031.7460215,0
+VLUE.US,D,20191028,000000,78.2405,78.5978,78.2405,78.4216,1007449.3916305,0
+VLUE.US,D,20191029,000000,78.333,78.7189,78.333,78.396,1421691.1404272,0
+VLUE.US,D,20191030,000000,78.4048,78.4048,77.7257,78.1558,571423.83854793,0
+VLUE.US,D,20191031,000000,77.9462,77.9462,76.9687,77.6794,235628.36980337,0
+VLUE.US,D,20191101,000000,77.9639,78.9492,77.9639,78.9492,397358.61474692,0
+VLUE.US,D,20191104,000000,79.595,80.0349,79.4827,80.0094,400201.08475542,0
+VLUE.US,D,20191105,000000,80.0802,80.6147,80.0802,80.2564,1396535.5856201,0
+VLUE.US,D,20191106,000000,80.3756,80.3756,79.8322,80.1551,1219011.2444571,0
+VLUE.US,D,20191107,000000,80.7713,81.0479,80.4671,80.5891,370502.45422351,0
+VLUE.US,D,20191108,000000,80.4582,80.8175,80.0044,80.8175,1349525.1139821,0
+VLUE.US,D,20191111,000000,80.5704,80.6975,80.3115,80.6334,284537.54638983,0
+VLUE.US,D,20191112,000000,80.8096,81.1581,80.476,80.6797,421200.61926062,0
+VLUE.US,D,20191113,000000,80.344,80.3658,80.0133,80.2013,355787.23689934,0
+VLUE.US,D,20191114,000000,80.0704,80.348,79.9149,80.2092,392581.8835175,0
+VLUE.US,D,20191115,000000,80.7348,81.0114,80.5981,81.0026,374533.51962512,0
+VLUE.US,D,20191118,000000,80.8628,81.0026,80.5704,80.9839,196427.07148754,0
+VLUE.US,D,20191119,000000,81.039,81.039,80.2466,80.3658,353365.34679919,0
+VLUE.US,D,20191120,000000,80.0182,80.09,79.1993,79.7701,260246.51694984,0
+VLUE.US,D,20191121,000000,79.713,79.9513,79.4827,79.8224,412077.89564508,0
+VLUE.US,D,20191122,000000,80.1373,80.3953,79.9435,80.2092,201294.21723832,0
+VLUE.US,D,20191125,000000,80.5508,81.0302,80.4405,81.0026,381619.37677638,0
+VLUE.US,D,20191126,000000,81.0114,81.0114,80.4582,80.6975,701934.66039248,0
+VLUE.US,D,20191127,000000,80.9091,81.0203,80.7171,81.0026,303398.62508092,0
+VLUE.US,D,20191129,000000,80.7545,80.8815,80.4947,80.5508,121980.36413858,0
+VLUE.US,D,20191202,000000,80.8008,80.8008,80.0094,80.0448,563820.89160598,0
+VLUE.US,D,20191203,000000,79.1805,79.2003,78.4314,79.0782,605411.57143003,0
+VLUE.US,D,20191204,000000,79.5388,79.971,79.4001,79.6461,1077652.7118367,0
+VLUE.US,D,20191205,000000,79.9808,80.0094,79.4926,79.8322,444752.07823378,0
+VLUE.US,D,20191206,000000,80.4238,80.8175,80.4238,80.6256,456461.26669622,0
+VLUE.US,D,20191209,000000,80.4051,80.725,80.348,80.3568,228370.82665088,0
+VLUE.US,D,20191210,000000,80.3303,80.5508,80.0527,80.284,411868.62158442,0
+VLUE.US,D,20191211,000000,80.3854,80.6699,80.348,80.5606,504106.67177067,0
+VLUE.US,D,20191212,000000,80.6256,81.921,80.5222,81.794,669455.52935547,0
+VLUE.US,D,20191213,000000,81.7478,82.2733,81.2231,81.3323,1172117.6005714,0
+VLUE.US,D,20191216,000000,82.0558,82.5156,82.0558,82.1031,998483.11561375,0
+VLUE.US,D,20191217,000000,82.1749,82.2705,82.0745,82.1228,1035550.0216894,0
+VLUE.US,D,20191218,000000,82.1326,82.3629,82.0608,82.2615,223885.6568555,0
+VLUE.US,D,20191219,000000,82.5491,82.6504,82.3344,82.5491,278833.30439637,0
+VLUE.US,D,20191220,000000,82.9664,83.3158,82.8985,83.243,286177.19849622,0
+VLUE.US,D,20191223,000000,83.429,83.4566,83.2813,83.3158,263853.95476262,0
+VLUE.US,D,20191224,000000,83.3827,83.4655,83.1957,83.2981,68252.804689275,0
+VLUE.US,D,20191226,000000,83.4202,83.5767,83.3454,83.5264,102348.22228221,0
+VLUE.US,D,20191227,000000,83.6988,83.8563,83.2479,83.3552,312419.75934661,0
+VLUE.US,D,20191230,000000,83.3355,83.4152,82.8049,82.8896,242930.6122698,0
+VLUE.US,D,20191231,000000,82.6868,83.2626,82.6317,83.178,372448.90616643,0
+VLUE.US,D,20200102,000000,83.6701,83.809,83.2332,83.7154,801434.31730521,0
+VLUE.US,D,20200103,000000,82.8542,83.1041,82.6956,82.8167,297726.89167941,0
+VLUE.US,D,20200106,000000,82.1592,82.6918,82.1592,82.6868,431858.35795222,0
+VLUE.US,D,20200107,000000,82.7242,82.9378,82.4467,82.8089,368752.06972579,0
+VLUE.US,D,20200108,000000,82.7794,83.3355,82.5195,82.993,344439.70652234,0
+VLUE.US,D,20200109,000000,83.3069,83.3069,82.8167,83.1416,703739.90313911,0
+VLUE.US,D,20200110,000000,83.2332,83.3256,82.677,82.7892,193962.51386044,0
+VLUE.US,D,20200113,000000,82.9664,83.057,82.6415,83.0481,315673.66622196,0
+VLUE.US,D,20200114,000000,83.1327,83.6701,83.1013,83.3454,429719.90213811,0
+VLUE.US,D,20200115,000000,83.0855,83.4655,82.799,83.0195,822744.71522092,0
+VLUE.US,D,20200116,000000,83.4202,83.7244,83.4103,83.6988,482948.65787971,0
+VLUE.US,D,20200117,000000,83.9665,83.9665,83.5954,83.7706,555974.13022442,0
+VLUE.US,D,20200121,000000,83.5216,83.7244,83.2528,83.3729,652620.14230017,0
+VLUE.US,D,20200122,000000,83.7342,84.0964,83.6801,83.8188,405479.66737305,0
+VLUE.US,D,20200123,000000,83.5954,83.995,83.0668,83.8739,358809.52005705,0
+VLUE.US,D,20200124,000000,84.3366,84.3366,82.8059,83.3069,306946.12517729,0
+VLUE.US,D,20200127,000000,81.7408,82.0194,81.4544,81.5853,344364.53040346,0
+VLUE.US,D,20200128,000000,81.9643,82.7409,81.7969,82.4092,262840.09305123,0
+VLUE.US,D,20200129,000000,82.6317,82.6603,81.5273,81.5273,299686.5502378,0
+VLUE.US,D,20200130,000000,80.8422,81.5853,80.3539,81.5764,609656.9903598,0
+VLUE.US,D,20200131,000000,81.2693,81.2693,79.7308,80.0349,1049044.1350286,0
+VLUE.US,D,20200203,000000,80.4524,81.2132,80.3686,80.4081,549798.51364771,0
+VLUE.US,D,20200204,000000,81.6109,82.1228,81.6109,81.854,381106.35055969,0
+VLUE.US,D,20200205,000000,82.5667,83.7154,82.5667,83.6042,554179.04641277,0
+VLUE.US,D,20200206,000000,83.9763,84.2155,83.6407,83.7066,725924.98535694,0
+VLUE.US,D,20200207,000000,83.4743,83.4743,82.9752,83.0382,198938.36021556,0
+VLUE.US,D,20200210,000000,82.9083,83.3552,82.7892,83.3552,424330.58712916,0
+VLUE.US,D,20200211,000000,83.8563,84.2638,83.7706,84.0137,845341.23430558,0
+VLUE.US,D,20200212,000000,84.6438,85.1467,84.5965,84.7342,310680.54967737,0
+VLUE.US,D,20200213,000000,84.3267,84.6438,84.0964,84.3927,1041759.1627517,0
+VLUE.US,D,20200214,000000,84.4616,84.4666,83.5304,83.8188,730386.78960186,0
+VLUE.US,D,20200218,000000,83.5264,83.5767,82.8542,83.3069,378329.9136286,0
+VLUE.US,D,20200219,000000,83.6505,83.8916,83.5117,83.7519,611878.74944077,0
+VLUE.US,D,20200220,000000,83.5589,83.8425,82.8355,83.6042,418406.91214005,0
+VLUE.US,D,20200221,000000,83.3256,83.3256,82.5293,82.7606,440847.99951947,0
+VLUE.US,D,20200224,000000,80.1954,80.6472,79.5546,79.7938,891686.2957021,0
+VLUE.US,D,20200225,000000,80.1462,80.1462,76.6881,76.9224,823551.33465864,0
+VLUE.US,D,20200226,000000,77.3004,78.0043,76.1153,76.1153,1186235.4725186,0
+VLUE.US,D,20200227,000000,74.5757,75.7422,72.9152,72.9152,1229612.0931127,0
+VLUE.US,D,20200228,000000,70.4877,72.6927,70.0162,72.3245,1937655.321111,0
+VLUE.US,D,20200302,000000,72.8049,75.2047,71.6837,75.2047,784792.96590809,0
+VLUE.US,D,20200303,000000,75.2983,76.5061,72.1277,72.7773,738018.18156176,0
+VLUE.US,D,20200304,000000,74.2903,75.7422,73.4634,75.6418,825439.88067214,0
+VLUE.US,D,20200305,000000,73.8818,74.4557,72.4534,72.9998,777733.52198779,0
+VLUE.US,D,20200306,000000,70.5517,72.2389,70.1068,71.6364,877530.83569554,0
+VLUE.US,D,20200309,000000,69.9217,69.9217,64.4438,64.87,923070.29354783,0
+VLUE.US,D,20200310,000000,67.5602,68.2808,64.3886,68.2808,2927674.0120962,0
+VLUE.US,D,20200311,000000,66.4725,66.7511,63.7399,64.5363,1316677.2136052,0
+VLUE.US,D,20200312,000000,60.9689,61.5241,57.1014,57.2216,1779581.2768682,0
+VLUE.US,D,20200313,000000,60.7544,63.1001,57.8348,62.9052,1264570.0042858,0
+VLUE.US,D,20200316,000000,55.2105,59.526,53.5509,54.9251,921089.30122597,0
+VLUE.US,D,20200317,000000,56.1948,59.0199,54.2292,57.8987,1066903.5427302,0
+VLUE.US,D,20200318,000000,54.3669,55.8888,51.6471,55.1466,1172857.1710383,0
+VLUE.US,D,20200319,000000,54.3581,56.1349,52.476,54.8778,925151.85932603,0
+VLUE.US,D,20200320,000000,55.3247,56.1201,52.3933,52.3933,482026.22658317,0
+VLUE.US,D,20200323,000000,52.7447,52.7447,50.2434,51.2889,458710.45490164,0
+VLUE.US,D,20200324,000000,53.9594,56.5364,53.9594,56.4341,1377404.2792584,0
+VLUE.US,D,20200325,000000,57.007,60.0624,55.3208,57.2413,1024905.4896133,0
+VLUE.US,D,20200326,000000,58.0474,61.3096,57.953,60.9365,1187879.1881989,0
+VLUE.US,D,20200327,000000,58.9205,60.3449,57.8801,58.6282,668068.83473018,0
+VLUE.US,D,20200330,000000,59.1913,60.4187,58.1882,60.2878,820647.91104024,0
+VLUE.US,D,20200331,000000,60.1106,60.5319,58.4982,59.0702,2134907.2981193,0
+VLUE.US,D,20200401,000000,56.4734,57.3722,55.2873,55.7864,822784.33506735,0
+VLUE.US,D,20200402,000000,55.3296,57.2688,55.2253,56.5572,723696.11502147,0
+VLUE.US,D,20200403,000000,56.3878,56.8761,54.8601,55.5629,461541.75008165,0
+VLUE.US,D,20200406,000000,57.8879,60.0349,57.8879,59.6982,604184.37208397,0
+VLUE.US,D,20200407,000000,62.1443,62.7339,60.3922,60.4237,641957.32414107,0
+VLUE.US,D,20200408,000000,61.281,63.2241,60.6905,62.8766,579246.21848552,0
+VLUE.US,D,20200409,000000,64.1042,65.2489,63.0646,63.9821,13752092.381765,0
+VLUE.US,D,20200413,000000,63.803,63.8226,62.1925,63.0361,4636637.4842109,0
+VLUE.US,D,20200414,000000,64.5638,64.8631,63.4771,64.4604,2491917.6707907,0
+VLUE.US,D,20200415,000000,62.8668,62.8668,61.5626,62.2014,1396032.7183383,0
+VLUE.US,D,20200416,000000,62.3422,62.3963,61.1304,62.0242,919287.10615983,0
+VLUE.US,D,20200417,000000,64.0205,64.3394,63.2979,64.1986,1273622.63125,0
+VLUE.US,D,20200420,000000,63.1287,63.9535,62.5745,62.7064,826268.84976682,0
+VLUE.US,D,20200421,000000,61.5921,61.7604,60.402,60.5684,1111865.9730755,0
+VLUE.US,D,20200422,000000,62.1827,62.1827,61.2998,61.6836,1139898.53827,0
+VLUE.US,D,20200423,000000,61.8087,62.8668,61.7506,61.8825,587481.05118346,0
+VLUE.US,D,20200424,000000,62.0606,62.9702,61.4788,62.793,1332206.1616216,0
+VLUE.US,D,20200427,000000,63.4378,64.5915,63.1189,64.3483,1239532.2931245,0
+VLUE.US,D,20200428,000000,65.5295,66.1211,64.552,65.0699,1046492.2105606,0
+VLUE.US,D,20200429,000000,66.8327,67.9491,66.4657,67.5278,1178722.9400979,0
+VLUE.US,D,20200430,000000,67.1261,67.1261,65.3986,65.6122,1244187.1171341,0
+VLUE.US,D,20200501,000000,64.3572,64.3572,62.7733,63.0165,749070.08693074,0
+VLUE.US,D,20200504,000000,62.5557,62.9239,61.8135,62.9239,860574.55731393,0
+VLUE.US,D,20200505,000000,63.7577,64.3207,63.0646,63.1808,833231.78380479,0
+VLUE.US,D,20200506,000000,63.7016,64.0106,62.4357,62.4357,529671.63165762,0
+VLUE.US,D,20200507,000000,63.4673,64.0008,63.0548,63.1759,1297697.2753748,0
+VLUE.US,D,20200508,000000,64.0106,65.2401,64.0106,65.1358,731957.36095037,0
+VLUE.US,D,20200511,000000,64.7696,65.0236,64.0106,64.5402,787229.07851723,0
+VLUE.US,D,20200512,000000,64.742,65.0423,62.8668,62.8668,384157.07873536,0
+VLUE.US,D,20200513,000000,62.6335,62.6335,60.3449,60.844,1574354.5358976,0
+VLUE.US,D,20200514,000000,60.1293,62.2102,59.0604,62.1827,1380823.776774,0
+VLUE.US,D,20200515,000000,61.5173,62.0705,61.096,61.8913,407148.78039091,0
+VLUE.US,D,20200518,000000,64.1415,65.4724,63.9014,65.1535,955489.48686843,0
+VLUE.US,D,20200519,000000,65.0599,65.4862,64.2351,64.2971,799447.22962235,0
+VLUE.US,D,20200520,000000,65.3898,65.9892,65.182,65.689,340589.47016344,0
+VLUE.US,D,20200521,000000,65.7087,65.8592,64.9015,65.1909,412512.6980624,0
+VLUE.US,D,20200522,000000,65.0423,65.2106,64.4319,65.0511,677613.15414754,0
+VLUE.US,D,20200526,000000,66.7954,67.9008,66.7954,67.2837,757196.21902436,0
+VLUE.US,D,20200527,000000,68.7366,69.5506,67.5464,69.5506,627121.2154906,0
+VLUE.US,D,20200528,000000,70.0861,70.1038,67.7906,67.9303,1143884.9043577,0
+VLUE.US,D,20200529,000000,67.7148,68.2187,66.8427,67.8821,531379.34862842,0
+VLUE.US,D,20200601,000000,67.7423,68.456,67.4893,68.1656,678098.75123977,0
+VLUE.US,D,20200602,000000,68.3516,68.8851,68.2187,68.8851,264671.74902882,0
+VLUE.US,D,20200603,000000,69.9168,70.7338,69.8823,70.5349,988811.80950909,0
+VLUE.US,D,20200604,000000,70.2731,71.5302,70.0123,71.5104,6988076.3861509,0
+VLUE.US,D,20200605,000000,74.24,74.8681,73.5658,73.9388,4459889.2856807,0
+VLUE.US,D,20200608,000000,74.8021,75.5631,74.494,75.5246,1765024.5389298,0
+VLUE.US,D,20200609,000000,74.5295,74.5295,73.3964,73.9025,2297973.4430132,0
+VLUE.US,D,20200610,000000,73.6209,74.0058,72.1975,72.1975,967668.01812711,0
+VLUE.US,D,20200611,000000,69.6658,69.8518,66.7668,66.9076,862545.3907008,0
+VLUE.US,D,20200612,000000,69.336,69.4295,66.6733,68.2582,1059445.8685586,0
+VLUE.US,D,20200615,000000,66.5886,69.1627,66.0601,68.898,589812.52676226,0
+VLUE.US,D,20200616,000000,71.3875,71.4071,68.8704,70.1914,1265659.0421161,0
+VLUE.US,D,20200617,000000,70.2653,70.342,69.2012,69.3036,1247520.2637023,0
+VLUE.US,D,20200618,000000,68.7474,69.5969,68.5889,69.1254,454091.18716447,0
+VLUE.US,D,20200619,000000,70.3972,70.3972,68.3241,68.7198,800630.74554798,0
+VLUE.US,D,20200622,000000,68.579,68.9078,67.9284,68.7001,711454.59836588,0
+VLUE.US,D,20200623,000000,69.2583,69.4,68.6637,68.7099,732986.46106424,0
+VLUE.US,D,20200624,000000,67.8988,67.8988,66.0611,66.5798,687562.81507076,0
+VLUE.US,D,20200625,000000,66.4105,67.2452,65.8258,67.1911,3081817.5643938,0
+VLUE.US,D,20200626,000000,66.7866,66.7866,65.3828,65.7135,563341.38987474,0
+VLUE.US,D,20200629,000000,66.1182,67.0799,65.7037,67.071,675899.34181576,0
+VLUE.US,D,20200630,000000,67.2689,68.4176,67.1704,68.1449,493878.65602888,0
+VLUE.US,D,20200701,000000,68.3812,68.7198,67.4362,67.4549,368603.74927503,0
+VLUE.US,D,20200702,000000,68.4747,69.0308,67.7581,67.8802,624092.8369719,0
+VLUE.US,D,20200706,000000,69.0594,69.4177,68.455,68.8507,476440.84412903,0
+VLUE.US,D,20200707,000000,68.3054,68.3576,67.4647,67.5336,797791.32321998,0
+VLUE.US,D,20200708,000000,67.8802,68.0593,67.1291,67.7394,1332417.4674693,0
+VLUE.US,D,20200709,000000,67.7483,67.7483,65.7776,66.3436,1347410.0237184,0
+VLUE.US,D,20200710,000000,66.4567,67.9284,66.4223,67.8713,1014995.4485366,0
+VLUE.US,D,20200713,000000,68.4747,68.9472,67.6449,67.703,587870.13839335,0
+VLUE.US,D,20200714,000000,67.4284,68.7867,67.1291,68.6538,897226.97884231,0
+VLUE.US,D,20200715,000000,69.8606,70.2101,69.2395,70.032,1007216.7520194,0
+VLUE.US,D,20200716,000000,69.8223,70.5379,69.4738,70.2101,593568.2850258,0
+VLUE.US,D,20200717,000000,70.5202,70.6443,70.0496,70.2751,467717.36665836,0
+VLUE.US,D,20200720,000000,70.1914,70.1914,69.5122,69.8981,396108.04985041,0
+VLUE.US,D,20200721,000000,70.4267,71.0113,70.3144,70.5202,649374.36257282,0
+VLUE.US,D,20200722,000000,70.4553,71.1433,70.3322,71.1049,727593.08248129,0
+VLUE.US,D,20200723,000000,71.0764,71.6896,70.7092,71.0674,654695.61271738,0
+VLUE.US,D,20200724,000000,70.0408,70.0408,69.0112,69.1726,526678.80941137,0
+VLUE.US,D,20200727,000000,69.3036,69.3813,68.7572,69.3321,526329.34204792,0
+VLUE.US,D,20200728,000000,69.1627,69.6441,69.021,69.0594,288663.08988678,0
+VLUE.US,D,20200729,000000,69.3222,69.8902,68.9176,69.7091,2531509.0722099,0
+VLUE.US,D,20200730,000000,69.021,69.211,68.391,69.1254,701492.74672068,0
+VLUE.US,D,20200731,000000,69.2198,69.2198,67.9087,68.8606,606804.36141632,0
+VLUE.US,D,20200803,000000,69.276,69.4355,68.7769,69.2493,559100.03451896,0
+VLUE.US,D,20200804,000000,69.1815,69.7564,69.0978,69.7564,390447.49127739,0
+VLUE.US,D,20200805,000000,70.2367,70.2456,69.776,69.9827,471877.45053426,0
+VLUE.US,D,20200806,000000,69.9364,69.9364,69.4551,69.6343,406261.90536681,0
+VLUE.US,D,20200807,000000,69.4265,70.4365,69.4265,70.4365,425020.37881457,0
+VLUE.US,D,20200810,000000,70.5202,71.7565,70.5202,71.7378,833146.44875092,0
+VLUE.US,D,20200811,000000,72.3865,73.0569,71.4258,71.6512,1054265.8276103,0
+VLUE.US,D,20200812,000000,72.4909,72.4909,71.6699,72.0115,539337.8582948,0
+VLUE.US,D,20200813,000000,71.7467,71.7841,71.0656,71.2752,1230846.4037133,0
+VLUE.US,D,20200814,000000,71.1147,71.9485,70.8794,71.6749,282772.93938312,0
+VLUE.US,D,20200817,000000,71.9918,71.9918,71.3224,71.5488,546589.3060863,0
+VLUE.US,D,20200818,000000,71.7565,71.7565,71.0764,71.0951,1498700.9470726,0
+VLUE.US,D,20200819,000000,71.2368,71.6335,70.8893,71.0498,551395.49822718,0
+VLUE.US,D,20200820,000000,70.5871,70.8794,70.4267,70.4749,319495.45756289,0
+VLUE.US,D,20200821,000000,70.3322,70.5724,70.219,70.4365,463673.09464128,0
+VLUE.US,D,20200824,000000,70.8214,71.728,70.6206,71.6896,460468.96654735,0
+VLUE.US,D,20200825,000000,72.1621,72.1818,71.2181,71.5675,769400.1476205,0
+VLUE.US,D,20200826,000000,71.6797,71.6797,70.9818,71.2654,1114603.8060536,0
+VLUE.US,D,20200827,000000,71.4917,71.7663,71.1905,71.4346,1155316.7538951,0
+VLUE.US,D,20200828,000000,71.6896,72.2261,71.5144,72.1818,862688.63168408,0
+VLUE.US,D,20200831,000000,72.103,72.36,71.4829,71.5095,11401970.077798,0
+VLUE.US,D,20200901,000000,71.2929,71.4258,71.0015,71.3973,1996859.5624102,0
+VLUE.US,D,20200902,000000,71.7083,73.0657,71.5773,72.8974,943864.61756636,0
+VLUE.US,D,20200903,000000,72.8502,73.4713,70.7387,71.1905,795795.09249565,0
+VLUE.US,D,20200904,000000,71.8215,72.0401,70.3972,71.3973,859220.37128057,0
+VLUE.US,D,20200908,000000,70.6994,70.9917,70.0585,70.1136,550291.22199443,0
+VLUE.US,D,20200909,000000,70.7752,71.2368,70.3972,70.785,3342280.4666588,0
+VLUE.US,D,20200910,000000,70.9445,71.1994,69.4826,69.6067,3538018.7623544,0
+VLUE.US,D,20200911,000000,70.0871,70.4601,69.5407,70.1334,830341.56680187,0
+VLUE.US,D,20200914,000000,70.6796,71.605,70.6443,71.2093,734196.39022082,0
+VLUE.US,D,20200915,000000,71.5292,71.6512,70.9267,71.0213,1878498.8268064,0
+VLUE.US,D,20200916,000000,71.5488,72.5755,71.3598,71.728,491623.37246246,0
+VLUE.US,D,20200917,000000,70.8125,71.8304,70.6619,71.5675,1123394.3324952,0
+VLUE.US,D,20200918,000000,71.7182,71.7467,70.4454,70.9071,636148.44511729,0
+VLUE.US,D,20200921,000000,69.8055,69.8055,68.4176,69.1913,528239.2218249,0
+VLUE.US,D,20200922,000000,69.4088,69.7474,68.7769,69.2493,517759.26449551,0
+VLUE.US,D,20200923,000000,69.4945,69.9778,67.8811,67.9383,546586.25840581,0
+VLUE.US,D,20200924,000000,67.702,68.8123,67.0552,68.1193,648191.86254069,0
+VLUE.US,D,20200925,000000,67.9195,68.9619,67.6144,68.6883,785878.95605787,0
+VLUE.US,D,20200928,000000,69.5988,70.3853,69.5988,70.1196,711533.83805875,0
+VLUE.US,D,20200929,000000,70.1885,70.2819,69.3527,69.6273,520291.886987,0
+VLUE.US,D,20200930,000000,69.9119,70.7387,69.5802,70.0172,1356874.0875495,0
+VLUE.US,D,20201001,000000,70.2918,70.5862,69.8262,70.2623,522757.46050759,0
+VLUE.US,D,20201002,000000,69.0387,70.8323,69.0387,70.405,725885.36551049,0
+VLUE.US,D,20201005,000000,70.7948,71.7821,70.7948,71.6581,442148.3431974,0
+VLUE.US,D,20201006,000000,71.8865,72.8304,70.9838,71.0882,856250.91458478,0
+VLUE.US,D,20201007,000000,71.9052,72.6641,71.9052,72.484,1264941.8213062,0
+VLUE.US,D,20201008,000000,73.0717,73.7075,72.9683,73.7075,579219.80525456,0
+VLUE.US,D,20201009,000000,74.0491,74.2981,73.2636,73.3365,642537.39932866,0
+VLUE.US,D,20201012,000000,73.6514,74.0688,73.485,73.9448,527444.79310915,0
+VLUE.US,D,20201013,000000,73.7833,73.9644,73.0529,73.2341,590933.05729099,0
+VLUE.US,D,20201014,000000,73.4978,73.6908,73.0156,73.0362,510431.62469163,0
+VLUE.US,D,20201015,000000,72.1818,73.4614,72.0784,73.4349,658822.17210784,0
+VLUE.US,D,20201016,000000,73.5943,73.9448,73.4152,73.5273,794612.59246352,0
+VLUE.US,D,20201019,000000,73.6997,73.8975,72.7015,72.8354,749335.23513381,0
+VLUE.US,D,20201020,000000,73.1002,73.8414,72.9446,73.0717,663981.89518616,0
+VLUE.US,D,20201021,000000,73.2144,73.2341,72.6542,72.7695,409666.16447991,0
+VLUE.US,D,20201022,000000,72.9683,73.9063,72.7871,73.8031,426226.24439716,0
+VLUE.US,D,20201023,000000,73.5854,73.6712,72.8551,73.3088,428835.05890102,0
+VLUE.US,D,20201026,000000,72.4662,72.4662,70.8421,71.5449,587720.80204908,0
+VLUE.US,D,20201027,000000,71.4779,71.4779,70.3016,70.3016,951318.22816405,0
+VLUE.US,D,20201028,000000,68.8675,69.5417,68.2129,68.27,951578.29689963,0
+VLUE.US,D,20201029,000000,68.1961,69.6087,67.9294,69.0585,643764.59867471,0
+VLUE.US,D,20201030,000000,68.6686,69.3232,68.205,69.2671,1506707.2037334,0
+VLUE.US,D,20201102,000000,70.092,70.8135,69.6372,70.6531,1504804.4352109,0
+VLUE.US,D,20201103,000000,71.6669,72.4367,71.5912,72.0292,1556411.824929,0
+VLUE.US,D,20201104,000000,72.2458,73.2912,71.4681,72.1129,1471236.2663437,0
+VLUE.US,D,20201105,000000,73.3365,74.2096,72.9683,73.8808,1322050.2743182,0
+VLUE.US,D,20201106,000000,73.6416,74.0402,73.2242,73.366,1362837.382385,0
+VLUE.US,D,20201109,000000,77.1154,77.9787,75.9479,76.0325,3160060.6657462,0
+VLUE.US,D,20201110,000000,76.1281,77.2,76.1281,77.0681,1450719.2812502,0
+VLUE.US,D,20201111,000000,77.7602,77.7602,76.5179,76.9903,2746402.0398177,0
+VLUE.US,D,20201112,000000,76.5552,76.5632,74.9764,75.6339,894763.43710871,0
+VLUE.US,D,20201113,000000,76.0227,77.7502,76.0227,77.5239,738288.40923233,0
+VLUE.US,D,20201116,000000,79.0319,79.3174,78.3862,79.2879,1348977.5473865,0
+VLUE.US,D,20201117,000000,78.7385,79.2209,77.8644,78.9,3286051.7774164,0
+VLUE.US,D,20201118,000000,78.8409,79.7357,78.4039,78.4138,769726.24943349,0
+VLUE.US,D,20201119,000000,78.4236,78.6942,77.765,78.6628,902963.72942772,0
+VLUE.US,D,20201120,000000,78.4629,78.8311,78.2168,78.2819,1306260.2416727,0
+VLUE.US,D,20201123,000000,78.8902,80.3135,78.8902,80.162,1576680.9320089,0
+VLUE.US,D,20201124,000000,81.1384,82.1631,80.7683,82.0972,1836619.6332288,0
+VLUE.US,D,20201125,000000,81.8324,81.8324,80.8638,81.3954,778958.68954684,0
+VLUE.US,D,20201127,000000,81.4987,81.8885,81.29,81.4435,2371200.0622706,0
+VLUE.US,D,20201130,000000,81.0627,81.3186,80.4277,80.6452,1504518.9691378,0
+VLUE.US,D,20201201,000000,81.67,82.3915,81.4987,81.5568,611457.15363894,0
+VLUE.US,D,20201202,000000,81.2527,82.2527,81.2527,82.1917,622995.67199365,0
+VLUE.US,D,20201203,000000,82.4014,83.0165,82.1268,82.7331,714850.730331,0
+VLUE.US,D,20201204,000000,83.0461,84.2795,83.0461,84.2795,542973.74112553,0
+VLUE.US,D,20201207,000000,84.2037,84.2037,83.2656,83.6249,510589.08818389,0
+VLUE.US,D,20201208,000000,83.4074,84.2972,83.2125,84.2618,620693.6573263,0
+VLUE.US,D,20201209,000000,84.4045,84.8967,83.7017,84.1663,735126.94866535,0
+VLUE.US,D,20201210,000000,83.7578,83.8346,83.2833,83.5688,366910.25481321,0
+VLUE.US,D,20201211,000000,83.2075,83.2833,82.4152,83.0461,758724.12284593,0
+VLUE.US,D,20201214,000000,83.9832,83.9832,82.4821,82.5214,1110612.3604984,0
+VLUE.US,D,20201215,000000,83.2184,83.4664,82.5451,83.4192,586469.22125907,0
+VLUE.US,D,20201216,000000,83.3995,83.4763,82.9704,83.18,842968.10709334,0
+VLUE.US,D,20201217,000000,83.5806,83.5905,82.8738,83.2184,1023319.6798623,0
+VLUE.US,D,20201218,000000,83.5334,83.5334,81.854,82.2055,1107604.2998497,0
+VLUE.US,D,20201221,000000,80.6216,81.9279,80.5596,81.7654,2010701.1113257,0
+VLUE.US,D,20201222,000000,81.6139,81.6139,80.9356,81.0331,681744.79300549,0
+VLUE.US,D,20201223,000000,81.29,82.1759,81.1365,81.795,464650.38418673,0
+VLUE.US,D,20201224,000000,82.1011,82.1011,81.3993,81.9091,219857.63913439,0
+VLUE.US,D,20201228,000000,82.5687,82.7124,81.8344,81.9574,433649.37818988,0
+VLUE.US,D,20201229,000000,82.4171,82.4171,81.5666,81.8442,998354.09713946,0
+VLUE.US,D,20201230,000000,82.0244,82.4821,82.0244,82.2104,1023799.1815936,0
+VLUE.US,D,20201231,000000,82.2833,83.056,81.9869,82.989,432897.61700107,0
+VLUE.US,D,20210104,000000,83.2666,83.5038,81.5716,82.2547,1107351.3423686,0
+VLUE.US,D,20210105,000000,82.4358,83.6958,82.4358,83.2666,949811.65810593,0
+VLUE.US,D,20210106,000000,83.6092,86.2167,83.6092,85.4331,3535713.7000066,0
+VLUE.US,D,20210107,000000,86.3319,86.8319,86.0258,86.5415,911977.75243892,0
+VLUE.US,D,20210108,000000,87.2188,87.2188,85.3574,86.1488,881197.19533123,0
+VLUE.US,D,20210111,000000,85.8338,86.9884,85.4135,86.7423,524074.0584815,0
+VLUE.US,D,20210112,000000,87.2375,88.022,86.8949,87.8882,475934.92916683,0
+VLUE.US,D,20210113,000000,88.8233,88.9276,87.898,88.1461,787577.52998718,0
+VLUE.US,D,20210114,000000,88.5073,90.2162,88.5073,89.7023,2012171.1092179,0
+VLUE.US,D,20210115,000000,89.282,89.282,87.9344,88.5664,8269272.5034313,0
+VLUE.US,D,20210119,000000,89.4345,89.5379,88.8715,89.3578,1079529.0671283,0
+VLUE.US,D,20210120,000000,89.722,90.0734,89.3479,89.8067,1551928.6869207,0
+VLUE.US,D,20210121,000000,90.1226,90.419,89.597,90.1423,485704.77694084,0
+VLUE.US,D,20210122,000000,89.0241,89.1146,88.3183,88.8134,742594.78177201,0
+VLUE.US,D,20210125,000000,88.8134,88.8233,87.4777,88.6037,496503.72482872,0
+VLUE.US,D,20210126,000000,88.9473,89.0339,88.1067,88.4325,703917.68450134,0
+VLUE.US,D,20210127,000000,87.5151,87.6962,86.1685,86.5691,521814.71134108,0
+VLUE.US,D,20210128,000000,87.0278,88.0171,86.8467,87.0278,738216.28079395,0
+VLUE.US,D,20210129,000000,86.9245,87.4088,85.3741,85.7295,1729270.167254,0
+VLUE.US,D,20210201,000000,86.4845,87.1716,85.7107,86.8073,949290.50474126,0
+VLUE.US,D,20210202,000000,87.7454,87.9629,87.266,87.6302,1333499.394045,0
+VLUE.US,D,20210203,000000,87.6765,88.1756,87.4088,88.0319,560611.68404457,0
+VLUE.US,D,20210204,000000,88.0457,89.2436,87.9344,89.2042,649194.5494236,0
+VLUE.US,D,20210205,000000,89.6147,89.9454,89.3676,89.4818,607171.09896924,0
+VLUE.US,D,20210208,000000,90.1324,90.9042,90.0931,90.8944,1851755.4304613,0
+VLUE.US,D,20210209,000000,90.8668,91.1061,90.3894,90.8944,728448.46480694,0
+VLUE.US,D,20210210,000000,91.1159,91.1808,90.0085,90.9141,636087.49150739,0
+VLUE.US,D,20210211,000000,91.0184,91.3935,90.4553,91.3639,705002.65875761,0
+VLUE.US,D,20210212,000000,90.9918,92.1701,90.9918,92.051,803792.20611497,0
+VLUE.US,D,20210216,000000,92.6051,92.6051,91.984,92.1081,548208.64032273,0
+VLUE.US,D,20210217,000000,91.6878,92.3955,91.354,92.2696,582713.46299552,0
+VLUE.US,D,20210218,000000,91.7252,92.1652,91.3432,91.8413,717124.29998039,0
+VLUE.US,D,20210219,000000,92.2696,93.0245,92.2696,92.7568,433749.95164622,0
+VLUE.US,D,20210222,000000,92.3857,93.2686,92.3473,92.5382,687038.6140256,0
+VLUE.US,D,20210223,000000,92.2144,92.9094,90.9436,92.5658,1250240.826491,0
+VLUE.US,D,20210224,000000,92.738,94.7866,92.489,94.7147,1605969.1415675,0
+VLUE.US,D,20210225,000000,94.7639,94.7639,91.6976,91.9938,1241991.7712842,0
+VLUE.US,D,20210226,000000,92.557,92.7765,90.7615,91.6494,987664.86574941,0
+VLUE.US,D,20210301,000000,93.0442,94.3042,92.7961,93.875,543719.40695335,0
+VLUE.US,D,20210302,000000,94.0669,94.2196,93.3395,93.3543,2145318.1746908,0
+VLUE.US,D,20210303,000000,93.4744,94.2707,93.1673,93.2824,610930.92080678,0
+VLUE.US,D,20210304,000000,93.2824,93.8888,90.3224,91.8777,1705369.2409173,0
+VLUE.US,D,20210305,000000,92.9773,94.6103,91.3049,94.3042,1494918.7755781,0
+VLUE.US,D,20210308,000000,94.4873,96.3093,94.4774,95.1251,910054.66604647,0
+VLUE.US,D,20210309,000000,95.8506,96.3752,95.1546,95.5248,10776737.408321,0
+VLUE.US,D,20210310,000000,95.9323,97.0633,95.9323,96.6361,1100161.8640805,0
+VLUE.US,D,20210311,000000,97.3685,97.7504,96.705,97.1322,859417.45461926,0
+VLUE.US,D,20210312,000000,97.3389,98.219,97.0535,98.1895,881574.09181913,0
+VLUE.US,D,20210315,000000,98.4552,99.0754,97.7987,99.0458,1750710.5995375,0
+VLUE.US,D,20210316,000000,98.9375,99.2526,98.4847,98.6718,844998.87819663,0
+VLUE.US,D,20210317,000000,98.5339,99.7838,97.9434,99.7838,860498.36530155,0
+VLUE.US,D,20210318,000000,99.4597,100.424,98.4749,98.6816,961382.68505258,0
+VLUE.US,D,20210319,000000,98.8489,99.4399,97.7504,98.6914,1031172.5366049,0
+VLUE.US,D,20210322,000000,98.6619,99.4597,98.1993,99.1247,652249.34117326,0
+VLUE.US,D,20210323,000000,98.4946,98.5241,96.3379,96.705,3247072.9597768,0
+VLUE.US,D,20210324,000000,97.652,97.8676,95.823,95.823,1387358.0037556,0
+VLUE.US,D,20210325,000000,95.2177,97.2483,94.9401,97.0446,1368549.7515264,0
+VLUE.US,D,20210326,000000,97.4856,98.8194,96.9865,98.78,1445900.8983873,0
+VLUE.US,D,20210329,000000,98.2681,98.7013,97.5151,98.0221,1383086.171595,0
+VLUE.US,D,20210330,000000,97.8873,98.7505,97.7406,98.593,765546.86358111,0
+VLUE.US,D,20210331,000000,98.9375,98.9375,98.2781,98.2977,1107584.9978732,0
+VLUE.US,D,20210401,000000,98.9966,99.3705,98.406,99.3021,1005052.8988678,0
+VLUE.US,D,20210405,000000,100.188,100.739,99.8829,100.611,1119785.8787889,0
+VLUE.US,D,20210406,000000,100.492,100.945,100.158,100.404,833994.71982208,0
+VLUE.US,D,20210407,000000,100.7,100.7,99.8432,100.276,785309.03980527,0
+VLUE.US,D,20210408,000000,100.365,100.365,99.5578,100.178,1479087.0912992,0
+VLUE.US,D,20210409,000000,100.178,100.749,100.059,100.729,612603.08150512,0
+VLUE.US,D,20210412,000000,100.552,100.935,100.021,100.336,2813711.079447,0
+VLUE.US,D,20210413,000000,100.129,100.286,99.1148,99.5578,981068.66926437,0
+VLUE.US,D,20210414,000000,99.5578,100.326,99.43,99.755,1434558.4474778,0
+VLUE.US,D,20210415,000000,100.345,100.345,99.6361,100.207,1728776.4430138,0
+VLUE.US,D,20210416,000000,100.512,100.975,100.424,100.611,1197928.406685,0
+VLUE.US,D,20210419,000000,100.562,100.611,99.5974,99.9513,962004.4118736,0
+VLUE.US,D,20210420,000000,99.7055,99.7055,98.3174,98.6324,1504320.8699056,0
+VLUE.US,D,20210421,000000,98.4847,100.365,98.3371,100.286,1625166.4810065,0
+VLUE.US,D,20210422,000000,100.69,100.69,99.0261,99.3408,3043414.7583677,0
+VLUE.US,D,20210423,000000,99.3903,100.374,98.9769,100.049,1270508.9176774,0
+VLUE.US,D,20210426,000000,100.266,100.709,100.197,100.316,9513606.9251228,0
+VLUE.US,D,20210427,000000,100.384,100.631,100.129,100.483,1735539.2460325,0
+VLUE.US,D,20210428,000000,100.374,100.621,100.129,100.286,2045237.426697,0
+VLUE.US,D,20210429,000000,100.877,101.034,100.021,100.925,763311.89788465,0
+VLUE.US,D,20210430,000000,100.286,100.621,99.6956,100.049,801737.05356773,0
+VLUE.US,D,20210503,000000,100.729,101.33,100.444,100.857,1015013.7346196,0
+VLUE.US,D,20210504,000000,100.444,100.719,99.4884,100.68,1217732.2345426,0
+VLUE.US,D,20210505,000000,101.28,101.743,101.231,101.458,1503572.1563973,0
+VLUE.US,D,20210506,000000,101.497,102.511,100.975,102.501,2566546.2230758,0
+VLUE.US,D,20210507,000000,102.274,103.564,102.019,103.475,2422977.106203,0
+VLUE.US,D,20210510,000000,103.997,103.997,102.747,102.767,5257184.8528734,0
+VLUE.US,D,20210511,000000,101.398,102.146,100.414,101.438,5440258.0043246,0
+VLUE.US,D,20210512,000000,101.162,101.202,98.7309,98.8588,1655717.4461837,0
+VLUE.US,D,20210513,000000,99.2327,101.034,99.1247,100.522,1347892.5731302,0
+VLUE.US,D,20210514,000000,101.162,102.324,101.034,102.029,1026455.7430919,0
+VLUE.US,D,20210517,000000,102.226,102.58,101.851,102.254,2131432.9423548,0
+VLUE.US,D,20210518,000000,102.127,102.206,100.877,100.955,1200047.5605227,0
+VLUE.US,D,20210519,000000,99.6757,100.66,98.8883,100.66,1805313.8591824,0
+VLUE.US,D,20210520,000000,100.857,101.773,100.454,101.468,1036411.4993761,0
+VLUE.US,D,20210521,000000,101.841,102.511,101.654,101.891,576727.81850301,0
+VLUE.US,D,20210524,000000,102.452,103.003,102.354,102.54,1859436.6012026,0
+VLUE.US,D,20210525,000000,102.845,102.973,101.536,101.654,3622436.4643901,0
+VLUE.US,D,20210526,000000,102.048,102.235,101.586,102.186,655882.1763235,0
+VLUE.US,D,20210527,000000,102.895,103.396,102.895,103.14,1289357.8056465,0
+VLUE.US,D,20210528,000000,103.446,103.446,102.609,102.895,1300289.8355827,0
+VLUE.US,D,20210601,000000,103.446,103.849,103.003,103.288,611427.69272749,0
+VLUE.US,D,20210602,000000,103.633,103.673,103.052,103.643,461182.12378323,0
+VLUE.US,D,20210603,000000,103.377,103.859,102.845,103.692,1266230.9901557,0
+VLUE.US,D,20210604,000000,104.244,104.381,103.83,104.312,731029.85018634,0
+VLUE.US,D,20210607,000000,104.529,104.529,103.849,104.056,950604.05503467,0
+VLUE.US,D,20210608,000000,104.007,104.066,103.288,103.938,563714.22278864,0
+VLUE.US,D,20210609,000000,104.056,104.056,103.258,103.318,1061865.7268718,0
+VLUE.US,D,20210610,000000,103.928,104.096,102.993,103.21,1466753.1283352,0
+VLUE.US,D,20210611,000000,103.751,103.751,103.14,103.554,1580735.362961,0
+VLUE.US,D,20210614,000000,103.505,103.505,102.274,102.767,783928.44054096,0
+VLUE.US,D,20210615,000000,103.003,103.18,102.53,102.983,657582.7820398,0
+VLUE.US,D,20210616,000000,103.15,103.15,101.654,101.979,922516.63159121,0
+VLUE.US,D,20210617,000000,102.363,102.363,99.8531,100.492,1198382.5110788,0
+VLUE.US,D,20210618,000000,99.42,99.4983,98.5339,98.5832,1255942.020804,0
+VLUE.US,D,20210621,000000,99.3309,100.316,99.2228,100.306,1325093.8912394,0
+VLUE.US,D,20210622,000000,100.355,100.562,99.8234,100.306,1286842.4533446,0
+VLUE.US,D,20210623,000000,100.434,100.601,100.178,100.178,1231449.8444513,0
+VLUE.US,D,20210624,000000,100.591,101.113,100.365,101.025,625074.19009135,0
+VLUE.US,D,20210625,000000,100.817,101.664,100.817,101.487,1252608.8742358,0
+VLUE.US,D,20210628,000000,101.526,101.526,100.857,101.29,602534.56104259,0
+VLUE.US,D,20210629,000000,101.398,101.783,100.798,100.935,869427.05325889,0
+VLUE.US,D,20210630,000000,100.955,101.438,100.778,101.26,781387.69090149,0
+VLUE.US,D,20210701,000000,101.615,101.753,101.172,101.605,729030.57178151,0
+VLUE.US,D,20210702,000000,101.694,101.773,101.26,101.576,659183.83019327,0
+VLUE.US,D,20210706,000000,101.408,101.438,99.5677,100.197,1039827.9492112,0
+VLUE.US,D,20210707,000000,99.9513,100.502,99.4002,100.197,1672038.7911288,0
+VLUE.US,D,20210708,000000,98.5438,99.5974,98.1895,99.0852,1565816.9669372,0
+VLUE.US,D,20210709,000000,99.7639,100.917,99.7639,100.808,1336532.8520312,0
+VLUE.US,D,20210712,000000,100.424,101.31,100.069,101.27,1563846.1335503,0
+VLUE.US,D,20210713,000000,100.907,101.192,100.227,100.296,6153464.0030818,0
+VLUE.US,D,20210714,000000,100.837,101.29,99.8135,100.266,1791230.5276143,0
+VLUE.US,D,20210715,000000,99.9116,100.109,99.3309,99.8135,1540948.9099901,0
+VLUE.US,D,20210716,000000,100.247,100.306,98.4651,98.5635,1691500.2628774,0
+VLUE.US,D,20210719,000000,97.0259,97.3488,96.1154,96.9274,3359347.4774317,0
+VLUE.US,D,20210720,000000,97.3685,99.1544,97.083,98.8293,2258773.1605909,0
+VLUE.US,D,20210721,000000,99.3903,100.109,99.3209,100.04,3686925.3836678,0
+VLUE.US,D,20210722,000000,99.9413,99.9413,98.9277,99.4101,4804528.1073287,0
+VLUE.US,D,20210723,000000,99.6559,99.6658,99.0458,99.5974,2941887.3780322,0
+VLUE.US,D,20210726,000000,99.5578,100.247,99.4785,100.207,1376109.015048,0
+VLUE.US,D,20210727,000000,99.7838,99.873,98.967,99.7739,779542.82830842,0
+VLUE.US,D,20210728,000000,99.8432,100.316,99.2922,99.8829,1460172.1702527,0
+VLUE.US,D,20210729,000000,100.778,101.418,100.66,101.093,970809.16082413,0
+VLUE.US,D,20210730,000000,100.69,101.29,100.374,100.542,1168799.6924057,0
+VLUE.US,D,20210802,000000,100.788,101.92,100.336,100.424,699197.84330781,0
+VLUE.US,D,20210803,000000,100.778,101.635,99.7352,101.635,1032934.0959311,0
+VLUE.US,D,20210804,000000,100.897,100.965,100.069,100.069,1108945.2792676,0
+VLUE.US,D,20210805,000000,100.316,100.65,100.286,100.542,709765.16747806,0
+VLUE.US,D,20210806,000000,100.925,101.526,100.857,101.31,708015.79887384,0
+VLUE.US,D,20210809,000000,101.241,101.35,100.719,101.093,1196567.1093972,0
+VLUE.US,D,20210810,000000,101.073,101.831,100.955,101.763,697207.70794447,0
+VLUE.US,D,20210811,000000,101.999,102.501,101.635,102.481,1287779.1071501,0
+VLUE.US,D,20210812,000000,102.422,102.422,101.477,102.009,660757.44922227,0
+VLUE.US,D,20210813,000000,102.117,102.196,101.753,101.94,984562.32700532,0
+VLUE.US,D,20210816,000000,101.576,101.901,100.975,101.881,1052970.5633999,0
+VLUE.US,D,20210817,000000,101.35,101.418,100.089,101.044,1438847.549828,0
+VLUE.US,D,20210818,000000,100.769,101.408,99.9215,99.9909,1282891.6435293,0
+VLUE.US,D,20210819,000000,99.1644,99.7639,98.7013,99.1644,1887537.2312615,0
+VLUE.US,D,20210820,000000,99.1644,99.9027,98.9375,99.7352,759733.92098332,0
+VLUE.US,D,20210823,000000,100.217,100.827,100.217,100.572,1223513.6844419,0
+VLUE.US,D,20210824,000000,100.759,101.359,100.739,101.172,1577524.1236126,0
+VLUE.US,D,20210825,000000,101.34,102.156,101.025,101.654,1107906.0202188,0
+VLUE.US,D,20210826,000000,101.556,101.556,100.512,100.67,1603415.1853125,0
+VLUE.US,D,20210827,000000,100.739,101.851,100.69,101.713,717103.98211042,0
+VLUE.US,D,20210830,000000,101.793,101.802,101.143,101.251,473170.68295772,0
+VLUE.US,D,20210831,000000,101.29,101.743,101.064,101.32,1003984.1789075,0
+VLUE.US,D,20210901,000000,101.487,101.576,100.454,100.69,1150650.7550569,0
+VLUE.US,D,20210902,000000,100.935,101.526,100.778,101.526,804033.98876758,0
+VLUE.US,D,20210903,000000,101.32,101.458,100.817,101.005,770431.27952136,0
+VLUE.US,D,20210907,000000,100.897,100.917,100.197,100.296,750279.00019382,0
+VLUE.US,D,20210908,000000,100.129,100.345,99.5281,99.9711,970214.86312758,0
+VLUE.US,D,20210909,000000,99.8333,100.336,99.5578,99.6262,1027044.9613209,0
+VLUE.US,D,20210910,000000,100.227,100.374,98.9375,98.9474,790618.09922786,0
+VLUE.US,D,20210913,000000,99.7739,100.227,99.4597,100.031,676875.61546772,0
+VLUE.US,D,20210914,000000,100.355,100.355,98.6914,98.8784,748678.96793386,0
+VLUE.US,D,20210915,000000,98.8489,100.276,98.7702,100.158,772675.3882593,0
+VLUE.US,D,20210916,000000,100.049,100.365,99.2823,99.8829,495317.1612226,0
+VLUE.US,D,20210917,000000,99.8234,99.8631,99.0163,99.2625,739574.53040129,0
+VLUE.US,D,20210920,000000,97.5447,97.8577,96.2217,97.4078,760054.94332882,0
+VLUE.US,D,20210921,000000,97.8961,98.0418,96.7818,96.9078,844635.1883242,0
+VLUE.US,D,20210922,000000,97.7012,98.6718,97.6421,97.9059,783753.70685924,0
+VLUE.US,D,20210923,000000,98.3667,99.8333,98.3469,99.2526,914657.67948767,0
+VLUE.US,D,20210924,000000,98.8391,99.8135,98.8391,99.3705,566065.00034392,0
+VLUE.US,D,20210927,000000,99.538,100.837,99.538,100.424,645708.00293713,0
+VLUE.US,D,20210928,000000,100.207,100.64,99.1445,99.2526,1093588.0172524,0
+VLUE.US,D,20210929,000000,99.4686,99.8928,98.9179,99.3309,795401.94171177,0
+VLUE.US,D,20210930,000000,99.7154,99.8135,97.7111,97.7504,939297.1603976,0
+VLUE.US,D,20211001,000000,98.2879,99.2129,97.2188,98.6423,1052112.1333937,0
+VLUE.US,D,20211004,000000,98.6028,99.5776,98.1205,98.4158,2710727.9237282,0
+VLUE.US,D,20211005,000000,98.8489,99.5974,98.2288,99.1445,888469.97688619,0
+VLUE.US,D,20211006,000000,98.4257,98.8588,97.4669,98.7997,1221320.370379,0
+VLUE.US,D,20211007,000000,99.4884,100.582,99.4884,99.9116,764969.83607402,0
+VLUE.US,D,20211008,000000,99.9909,100.444,99.7352,99.8928,874795.03450438,0
+VLUE.US,D,20211011,000000,100.031,100.532,99.1832,99.1931,823868.29343013,0
+VLUE.US,D,20211012,000000,99.312,99.3903,98.406,98.6718,4621829.8205784,0
+VLUE.US,D,20211013,000000,98.7702,98.9868,97.5053,98.6423,1018007.5727593,0
+VLUE.US,D,20211014,000000,99.5083,100.502,99.2426,100.384,881533.45607919,0
+VLUE.US,D,20211015,000000,100.955,101.536,100.897,100.917,920026.67662665,0
+VLUE.US,D,20211018,000000,100.434,101.083,100.069,100.65,777453.13538223,0
+VLUE.US,D,20211019,000000,101.054,101.27,100.66,101.251,2233179.755686,0
+VLUE.US,D,20211020,000000,101.172,102.472,101.143,102.284,1017491.4988621,0
+VLUE.US,D,20211021,000000,101.999,102.146,101.388,101.92,7376747.0796996,0
+VLUE.US,D,20211022,000000,101.448,101.881,100.925,101.27,1736104.0828176,0
+VLUE.US,D,20211025,000000,101.576,101.713,101.251,101.448,1453061.9316574,0
+VLUE.US,D,20211026,000000,101.438,101.468,100.69,100.778,1165379.1789966,0
+VLUE.US,D,20211027,000000,100.719,100.719,99.1644,99.1644,2402360.5635467,0
+VLUE.US,D,20211028,000000,99.6658,100.394,99.6658,100.394,1245999.4711352,0
+VLUE.US,D,20211029,000000,100.119,100.611,99.9314,100.188,1083064.3765026,0
+VLUE.US,D,20211101,000000,100.729,101.428,100.532,101.428,926621.8572182,0
+VLUE.US,D,20211102,000000,101.615,101.733,101.113,101.684,1082098.2617857,0
+VLUE.US,D,20211103,000000,101.448,102.825,101.29,102.659,1361572.5949795,0
+VLUE.US,D,20211104,000000,102.777,103.072,102.038,102.511,1153049.2796067,0
+VLUE.US,D,20211105,000000,103.328,103.968,103.14,103.446,1315502.8407211,0
+VLUE.US,D,20211108,000000,104.056,104.342,103.643,103.83,947112.42908071,0
+VLUE.US,D,20211109,000000,103.801,103.987,103.15,103.701,2811473.06607,0
+VLUE.US,D,20211110,000000,103.515,104.401,103.14,103.338,1337067.2120114,0
+VLUE.US,D,20211111,000000,103.721,104.174,103.406,104.056,1229433.295857,0
+VLUE.US,D,20211112,000000,104.174,104.785,103.978,104.489,694008.65931804,0
+VLUE.US,D,20211115,000000,104.677,104.775,104.292,104.479,1176174.0633105,0
+VLUE.US,D,20211116,000000,104.469,104.735,104.096,104.116,775385.79211301,0
+VLUE.US,D,20211117,000000,103.948,103.948,103.278,103.535,920512.27371889,0
+VLUE.US,D,20211118,000000,103.564,103.564,102.373,102.973,1226763.5277432,0
+VLUE.US,D,20211119,000000,102.697,102.777,102.048,102.097,865008.93243439,0
+VLUE.US,D,20211122,000000,102.491,104.125,102.422,103.24,1229195.5767785,0
+VLUE.US,D,20211123,000000,103.505,103.987,103.2,103.879,1131946.1239646,0
+VLUE.US,D,20211124,000000,103.554,103.889,103.387,103.721,995112.3809861,0
+VLUE.US,D,20211126,000000,101.418,101.831,100.69,101.438,1201800.9927009,0
+VLUE.US,D,20211129,000000,102.334,102.659,101.103,101.743,1380039.5069933,0
+VLUE.US,D,20211130,000000,101.015,101.221,98.9769,99.2228,1945293.8243255,0
+VLUE.US,D,20211201,000000,100.483,101.841,98.593,98.6324,2273904.8942493,0
+VLUE.US,D,20211202,000000,98.9179,101.251,98.7309,100.719,2184696.2384753,0
+VLUE.US,D,20211203,000000,101.182,101.556,99.8829,100.66,1859367.5204447,0
+VLUE.US,D,20211206,000000,101.3,102.619,101.064,101.851,1470753.7169319,0
+VLUE.US,D,20211207,000000,103.249,104.056,103.062,103.525,1319885.4052731,0
+VLUE.US,D,20211208,000000,103.711,103.948,103.072,103.318,811993.51432746,0
+VLUE.US,D,20211209,000000,102.983,103.278,102.747,102.825,1051535.1058866,0
+VLUE.US,D,20211210,000000,103.268,103.909,102.767,103.839,1215140.6902282,0
+VLUE.US,D,20211213,000000,103.791,103.859,102.491,102.599,1085793.0664393,0
+VLUE.US,D,20211214,000000,101.901,103.2,101.901,102.334,1536445.4541117,0
+VLUE.US,D,20211215,000000,102.442,103.525,101.703,103.475,2048509.6196553,0
+VLUE.US,D,20211216,000000,103.997,105.178,103.879,104.174,2383138.8426637,0
+VLUE.US,D,20211217,000000,103.869,103.909,102.639,103.15,2414686.3993626,0
+VLUE.US,D,20211220,000000,101.959,102.137,100.857,101.93,1511704.3838519,0
+VLUE.US,D,20211221,000000,102.905,104.144,102.905,104.106,1255143.5285143,0
+VLUE.US,D,20211222,000000,103.839,104.972,103.643,104.873,979693.14946755,0
+VLUE.US,D,20211223,000000,105.13,106.074,105.13,105.769,717868.94991471,0
+VLUE.US,D,20211227,000000,105.966,106.872,105.533,106.872,720913.58272939,0
+VLUE.US,D,20211228,000000,106.852,107.453,106.625,106.96,1024997.9359217,0
+VLUE.US,D,20211229,000000,106.852,107.531,106.852,107.305,975249.6313056,0
+VLUE.US,D,20211230,000000,107.353,107.856,107.058,107.128,635984.88626405,0
+VLUE.US,D,20211231,000000,107.108,107.471,106.94,107.01,558263.95416979,0
+VLUE.US,D,20220103,000000,107.453,108.673,107.403,108.614,1672776.3298086,0
+VLUE.US,D,20220104,000000,109.293,110.75,109.076,110.474,2725713.368723,0
+VLUE.US,D,20220105,000000,110.789,112.374,109.686,109.686,3410635.8765914,0
+VLUE.US,D,20220106,000000,110.425,110.572,109.155,109.952,3199754.6724088,0
+VLUE.US,D,20220107,000000,110.169,110.76,109.962,110.307,2389817.3265221,0
+VLUE.US,D,20220110,000000,110.139,110.504,108.938,110.425,3586800.9522536,0
+VLUE.US,D,20220111,000000,110.484,111.341,109.648,111.301,2993288.5413702,0
+VLUE.US,D,20220112,000000,111.744,111.961,110.592,111.478,2049754.0891908,0
+VLUE.US,D,20220113,000000,111.951,112.827,111.419,111.764,3915388.656627,0
+VLUE.US,D,20220114,000000,110.878,112.364,110.612,112.335,3996616.4530778,0
+VLUE.US,D,20220118,000000,111.547,111.547,109.746,110.149,6738979.3003458,0
+VLUE.US,D,20220119,000000,110.219,110.395,107.836,107.876,7072549.9623289,0
+VLUE.US,D,20220120,000000,107.964,108.988,106.084,106.222,2266246.073165,0
+VLUE.US,D,20220121,000000,105.69,106.439,104.076,104.322,3270690.4518274,0
+VLUE.US,D,20220124,000000,102.629,104.853,100.611,104.725,3719577.2165996,0
+VLUE.US,D,20220125,000000,103.18,105.12,101.674,104.154,10544059.193237,0
+VLUE.US,D,20220126,000000,105.365,105.926,102.048,103.22,2968678.5213717,0
+VLUE.US,D,20220127,000000,103.623,104.617,101.635,102.127,18357587.650782,0
+VLUE.US,D,20220128,000000,101.713,103.721,100.917,103.711,6145245.4246798,0
+VLUE.US,D,20220131,000000,103.583,104.982,102.787,104.893,3123492.5633783,0
+VLUE.US,D,20220201,000000,104.765,105.523,103.801,105.326,2554903.0676909,0
+VLUE.US,D,20220202,000000,105.415,106.527,104.962,106.301,2454230.0537875,0
+VLUE.US,D,20220203,000000,105.739,106.281,104.873,104.962,9637394.563795,0
+VLUE.US,D,20220204,000000,104.43,104.853,103.042,104.086,2713039.0814371,0
+VLUE.US,D,20220207,000000,104.292,105.247,103.958,104.479,2508699.2154906,0
+VLUE.US,D,20220208,000000,104.234,105.385,103.869,105.218,2660673.8351691,0
+VLUE.US,D,20220209,000000,105.808,107.01,105.808,106.842,2125110.0212208,0
+VLUE.US,D,20220210,000000,105.818,107.511,105.06,105.415,2602429.6132259,0
+VLUE.US,D,20220211,000000,105.591,106.458,103.791,104.272,2544569.3990252,0
+VLUE.US,D,20220214,000000,104.204,104.411,102.619,103.338,3460386.2129945,0
+VLUE.US,D,20220215,000000,104.046,105.05,103.899,105.011,1884345.2938895,0
+VLUE.US,D,20220216,000000,104.479,105.346,104.086,105.03,1969329.8644974,0
+VLUE.US,D,20220217,000000,104.617,104.617,103.18,103.348,1501883.741403,0
+VLUE.US,D,20220218,000000,103.19,103.721,102.068,102.747,1833703.0029949,0
+VLUE.US,D,20220222,000000,102.284,103.003,100.591,101.458,2163988.2654041,0
+VLUE.US,D,20220223,000000,102.206,102.521,100.049,100.188,1981998.0564222,0
+VLUE.US,D,20220224,000000,97.8183,100.65,97.4078,100.522,5179733.1325563,0
+VLUE.US,D,20220225,000000,100.907,103.466,100.887,103.18,2269268.3563227,0
+VLUE.US,D,20220228,000000,101.841,103.023,101.29,102.639,1910613.2520774,0
+VLUE.US,D,20220301,000000,102.216,102.727,100.011,100.709,2127432.3537582,0
+VLUE.US,D,20220302,000000,101.458,104.174,101.458,103.741,2052120.1051485,0
+VLUE.US,D,20220303,000000,104.086,104.342,102.452,103.24,1183866.4088803,0
+VLUE.US,D,20220304,000000,102.334,102.334,100.985,102.019,1186632.6868764,0
+VLUE.US,D,20220307,000000,101.635,101.802,99.2228,99.2625,1977184.7530269,0
+VLUE.US,D,20220308,000000,99.5281,101.123,98.4946,98.593,1545691.1008406,0
+VLUE.US,D,20220309,000000,100.552,101.162,100.109,100.483,1748564.0165754,0
+VLUE.US,D,20220310,000000,99.3903,100.031,98.6718,99.8234,1213608.7228326,0
+VLUE.US,D,20220311,000000,100.562,100.68,98.8784,98.9179,2791428.4714533,0
+VLUE.US,D,20220314,000000,99.43,99.7154,97.779,98.2781,1988940.6725902,0
+VLUE.US,D,20220315,000000,98.4453,100.021,98.2681,99.8333,2160943.6325895,0
+VLUE.US,D,20220316,000000,100.739,101.723,99.5677,101.703,1318224.4194033,0
+VLUE.US,D,20220317,000000,101.162,102.688,100.877,102.659,1110803.3484762,0
+VLUE.US,D,20220318,000000,102.117,103.17,101.783,103.062,1418653.618867,0
+VLUE.US,D,20220321,000000,103.072,103.978,102.402,102.973,1074096.0686989,0
+VLUE.US,D,20220322,000000,103.278,104.164,103.278,103.849,1177075.1608436,0
+VLUE.US,D,20220323,000000,103.436,103.683,102.452,102.452,764062.64317996,0
+VLUE.US,D,20220324,000000,102.845,104.007,102.668,104.007,1101555.6699603,0
+VLUE.US,D,20220325,000000,103.997,104.863,103.879,104.844,1023487.3022896,0
+VLUE.US,D,20220328,000000,104.587,104.587,103.583,104.549,748792.74800567,0
+VLUE.US,D,20220329,000000,105.395,106.074,104.972,105.956,1070065.0032973,0
+VLUE.US,D,20220330,000000,105.976,106.33,104.597,105.03,742398.71432682,0
+VLUE.US,D,20220331,000000,104.366,104.755,102.865,102.934,2857790.698342,0
+VLUE.US,D,20220401,000000,103.505,103.574,101.763,102.815,996244.08634331,0
+VLUE.US,D,20220404,000000,102.865,103.16,101.959,103.072,1187451.4970361,0
+VLUE.US,D,20220405,000000,102.797,103.239,101.295,101.506,2157534.2940089,0
+VLUE.US,D,20220406,000000,100.778,101.526,100.522,101.123,1181211.879169,0
+VLUE.US,D,20220407,000000,100.935,101.881,100.148,101.487,1282400.9669696,0
+VLUE.US,D,20220408,000000,101.29,102.629,101.26,102.117,928103.02993885,0
+VLUE.US,D,20220411,000000,101.811,103.15,101.753,101.891,1156576.4618331,0
+VLUE.US,D,20220412,000000,102.279,103.15,101.31,101.645,1052861.8627956,0
+VLUE.US,D,20220413,000000,101.526,102.56,101.487,102.422,1505110.2191539,0
+VLUE.US,D,20220414,000000,102.294,102.895,101.793,101.793,553584.74871621,0
+VLUE.US,D,20220418,000000,101.438,102.56,101.438,102.078,982657.52669585,0
+VLUE.US,D,20220419,000000,102.009,103.711,102.009,103.505,856485.58598292,0
+VLUE.US,D,20220420,000000,104.214,104.79,103.938,104.154,1087914.252064,0
+VLUE.US,D,20220421,000000,104.893,105.13,103.037,103.19,849728.87832513,0
+VLUE.US,D,20220422,000000,102.797,102.835,100.266,100.365,854396.90895022,0
+VLUE.US,D,20220425,000000,99.755,100.917,98.2583,100.769,1317341.6079532,0
+VLUE.US,D,20220426,000000,100.207,100.587,98.5438,98.5733,1253406.350632,0
+VLUE.US,D,20220427,000000,98.6127,99.4686,97.648,98.4158,1497424.9848386,0
+VLUE.US,D,20220428,000000,99.1931,100.65,98.0418,100.197,1326750.8135352,0
+VLUE.US,D,20220429,000000,99.4498,99.873,96.8704,97.018,2140078.196026,0
+VLUE.US,D,20220502,000000,97.087,97.9532,95.7286,97.7858,1703574.1571057,0
+VLUE.US,D,20220503,000000,97.8153,99.7154,97.8153,99.0655,1941020.9762712,0
+VLUE.US,D,20220504,000000,99.2922,102.176,98.8046,102.009,2016144.2686901,0
+VLUE.US,D,20220505,000000,101.212,101.27,98.5438,99.5677,1420634.6111889,0
+VLUE.US,D,20220506,000000,99.1247,99.7937,97.9915,99.1931,1659912.0704384,0
+VLUE.US,D,20220509,000000,98.1107,98.6619,96.4274,96.8015,11424871.364933,0
+VLUE.US,D,20220510,000000,97.9434,98.2002,95.4923,96.5554,3024223.5142896,0
+VLUE.US,D,20220511,000000,96.5259,98.1304,95.1183,95.2265,3482629.2011418,0
+VLUE.US,D,20220512,000000,94.6064,95.9438,93.8582,95.512,2032968.4809169,0
+VLUE.US,D,20220513,000000,96.5751,97.8153,96.3388,97.4413,1520527.4188855,0
+VLUE.US,D,20220516,000000,97.0771,98.1895,96.6538,97.402,912742.7202432,0
+VLUE.US,D,20220517,000000,98.5635,100.059,98.5635,100.021,1051232.3696241,0
+VLUE.US,D,20220518,000000,99.0065,99.1346,95.7974,96.1419,12914295.172578,0
+VLUE.US,D,20220519,000000,94.8623,96.201,94.4981,95.1183,3912808.2871412,0
+VLUE.US,D,20220520,000000,95.7876,96.0632,92.8936,95.0789,1572473.1011386,0
+VLUE.US,D,20220523,000000,95.8072,97.1755,95.5021,96.7228,1086257.329768,0
+VLUE.US,D,20220524,000000,96.201,96.6538,94.6261,96.3684,1515470.3010504,0
+VLUE.US,D,20220525,000000,96.0239,98.1599,95.9353,97.7071,1433081.3383311,0
+VLUE.US,D,20220526,000000,98.1402,99.981,97.9729,99.5479,964294.23581896,0
+VLUE.US,D,20220527,000000,99.9909,101.438,99.9909,101.408,963168.62582275,0
+VLUE.US,D,20220531,000000,100.817,101.526,100.049,100.808,1404574.3508729,0
+VLUE.US,D,20220601,000000,101.231,101.566,99.0655,99.873,910771.88685633,0
+VLUE.US,D,20220602,000000,99.8234,100.867,98.9375,100.867,1087825.8693295,0
+VLUE.US,D,20220603,000000,99.6857,100.163,99.2922,99.4785,660162.13563221,0
+VLUE.US,D,20220606,000000,100.286,100.64,99.5132,99.7838,707534.26535559,0
+VLUE.US,D,20220607,000000,99.1247,100.817,98.8096,100.749,743418.6713992,0
+VLUE.US,D,20220608,000000,100.158,100.188,98.7309,98.9572,677115.36633333,0
+VLUE.US,D,20220609,000000,98.5806,98.8284,96.6282,96.6381,851004.98579279,0
+VLUE.US,D,20220610,000000,95.2209,95.4786,93.9524,94.0317,1271167.7350992,0
+VLUE.US,D,20220613,000000,91.7919,92.2081,89.671,90.0773,2104070.8690393,0
+VLUE.US,D,20220614,000000,90.7711,91.2864,89.3836,90.1764,2152605.8286806,0
+VLUE.US,D,20220615,000000,91.0188,92.1486,89.5719,91.0783,1420337.4881923,0
+VLUE.US,D,20220616,000000,89.0962,89.1061,86.9258,87.6592,1326736.5860039,0
+VLUE.US,D,20220617,000000,87.8276,88.3564,86.46,87.6096,1589454.5940877,0
+VLUE.US,D,20220621,000000,88.9674,89.9634,88.8534,89.6214,1087232.1344263,0
+VLUE.US,D,20220622,000000,88.3331,90.117,88.3331,89.1953,1056500.3561723,0
+VLUE.US,D,20220623,000000,89.6512,89.9188,88.3133,89.4331,1063541.3105886,0
+VLUE.US,D,20220624,000000,90.1566,92.2577,90.1566,92.2378,832230.11637125,0
+VLUE.US,D,20220627,000000,92.7433,93.0555,91.9702,92.3964,638939.87419742,0
+VLUE.US,D,20220628,000000,93.1298,93.9226,91.1576,91.2666,704529.32101895,0
+VLUE.US,D,20220629,000000,91.2567,91.3905,89.9386,90.4638,865146.42691403,0
+VLUE.US,D,20220630,000000,89.4331,90.7017,88.7097,89.7106,1166114.4349996,0
+VLUE.US,D,20220701,000000,89.3241,90.5035,88.3826,90.2954,898378.56129347,0
+VLUE.US,D,20220705,000000,88.8088,89.8296,87.7384,89.8296,1100351.4364212,0
+VLUE.US,D,20220706,000000,89.8197,90.3251,88.7592,89.7007,813489.55369236,0
+VLUE.US,D,20220707,000000,90.4143,91.5441,90.4143,91.2666,789786.62159254,0
+VLUE.US,D,20220708,000000,91.1378,91.8414,90.7314,91.1972,1329092.6520059,0
+VLUE.US,D,20220711,000000,90.3846,90.9792,90.1616,90.2656,778794.33764143,0
+VLUE.US,D,20220712,000000,89.889,91.207,89.889,90.3053,1060884.5560775,0
+VLUE.US,D,20220713,000000,89.0466,90.3402,88.7196,89.7899,733672.89889299,0
+VLUE.US,D,20220714,000000,88.5412,89.0462,87.5799,88.898,1068148.504321,0
+VLUE.US,D,20220715,000000,90.226,91.0387,89.3836,91.0387,590536.08739565,0
+VLUE.US,D,20220718,000000,91.8712,92.0357,90.3053,90.5927,686625.23744741,0
+VLUE.US,D,20220719,000000,91.3756,93.2487,91.3756,93.1496,660516.79727531,0
+VLUE.US,D,20220720,000000,92.664,93.4172,92.337,93.2487,706013.59214912,0
+VLUE.US,D,20220721,000000,92.6144,93.2884,91.6829,93.2586,1579074.7863949,0
+VLUE.US,D,20220722,000000,93.1199,93.4668,91.8315,92.3964,920355.05702094,0
+VLUE.US,D,20220725,000000,92.5847,93.11,92.327,92.8127,644610.57695171,0
+VLUE.US,D,20220726,000000,92.5649,92.8411,91.9603,92.1288,595930.31816512,0
+VLUE.US,D,20220727,000000,92.4955,94.1605,92.1091,93.8037,1121994.9549406,0
+VLUE.US,D,20220728,000000,94.101,94.7452,93.0109,94.6164,758119.48009066,0
+VLUE.US,D,20220729,000000,93.9425,95.2011,93.8929,94.9633,787875.53422303,0
+VLUE.US,D,20220801,000000,94.4975,95.5381,94.2101,95.102,821828.11019795,0
+VLUE.US,D,20220802,000000,94.8443,95.2308,93.992,94.0118,569002.552257,0
+VLUE.US,D,20220803,000000,94.7155,95.4786,94.3587,95.1317,562692.12965463,0
+VLUE.US,D,20220804,000000,94.9732,95.102,94.5173,94.5668,586329.47533469,0
+VLUE.US,D,20220805,000000,93.6253,94.6313,93.4568,94.4182,352604.70087036,0
+VLUE.US,D,20220808,000000,94.765,95.32,94.4281,94.656,716167.37894919,0
+VLUE.US,D,20220809,000000,94.3686,94.6461,93.5857,93.9425,493245.1923296,0
+VLUE.US,D,20220810,000000,95.1416,95.9048,95.1416,95.766,477746.61683034,0
+VLUE.US,D,20220811,000000,96.2913,97.4508,96.2913,96.6084,419127.49289611,0
+VLUE.US,D,20220812,000000,96.9057,98.2635,96.9057,98.2238,828286.85901115,0
+VLUE.US,D,20220815,000000,97.4508,98.3428,97.4211,98.2139,385586.59783289,0
+VLUE.US,D,20220816,000000,98.0454,99.0068,97.9364,98.4815,480110.75500708,0
+VLUE.US,D,20220817,000000,97.6688,97.9166,96.7585,97.322,387232.31245785,0
+VLUE.US,D,20220818,000000,97.4805,98.2233,97.2521,98.095,331706.84949242,0
+VLUE.US,D,20220819,000000,97.6094,97.7283,96.9355,97.203,411756.58833738,0
+VLUE.US,D,20220822,000000,96.1624,96.1624,94.7849,94.9633,559965.75263646,0
+VLUE.US,D,20220823,000000,95.1218,95.8561,94.9038,94.9236,263813.80580469,0
+VLUE.US,D,20220824,000000,94.7948,95.5381,94.5672,95.2408,434461.59783506,0
+VLUE.US,D,20220825,000000,95.4786,96.9553,95.4489,96.9553,314761.33667115,0
+VLUE.US,D,20220826,000000,96.9553,97.0048,93.8929,93.8929,519792.55700315,0
+VLUE.US,D,20220829,000000,93.3082,94.2893,93.11,93.437,484470.73838809,0
+VLUE.US,D,20220830,000000,93.6352,93.665,92.0198,92.4955,341074.60827726,0
+VLUE.US,D,20220831,000000,92.4757,92.7532,91.5738,91.5738,1150683.4639637,0
+VLUE.US,D,20220901,000000,91.0288,91.8216,90.1963,91.7126,1590649.2759491,0
+VLUE.US,D,20220902,000000,92.6442,93.1595,90.7215,91.0882,1864712.7256289,0
+VLUE.US,D,20220906,000000,91.5243,91.5243,90.0179,90.3251,875246.73555645,0
+VLUE.US,D,20220907,000000,90.1071,91.6878,89.8565,91.5441,507508.72509377,0
+VLUE.US,D,20220908,000000,91.004,92.2279,90.5332,92.218,740487.83241656,0
+VLUE.US,D,20220909,000000,92.7829,93.9425,92.7829,93.7046,488583.51141772,0
+VLUE.US,D,20220912,000000,94.329,95.1813,94.2893,94.6758,444571.99669591,0
+VLUE.US,D,20220913,000000,92.8325,93.0109,90.3449,90.6422,367600.78349211,0
+VLUE.US,D,20220914,000000,90.7612,91.1279,89.7751,90.4936,1187295.8215152,0
+VLUE.US,D,20220915,000000,90.3945,91.3162,89.9535,90.2161,951101.97060256,0
+VLUE.US,D,20220916,000000,89.1656,89.6314,88.6998,89.5124,813592.47392028,0
+VLUE.US,D,20220919,000000,88.6552,90.1764,88.6552,90.1071,343590.09973036,0
+VLUE.US,D,20220920,000000,89.0764,89.1358,87.7682,88.2835,473668.15054336,0
+VLUE.US,D,20220921,000000,88.6601,89.4629,86.8564,86.8762,561975.72414652,0
+VLUE.US,D,20220922,000000,86.9555,87.0776,86.0437,86.0735,823187.26261966,0
+VLUE.US,D,20220923,000000,84.8743,84.9734,83.1052,84.24,1182318.3167667,0
+VLUE.US,D,20220926,000000,83.73,84.42,82.52,82.79,1207881,0
+VLUE.US,D,20220927,000000,83.55,84.15,82.12,82.69,1472193,0
+VLUE.US,D,20220928,000000,83,84.87,82.76,84.47,2214350,0
+VLUE.US,D,20220929,000000,83.74,83.74,82.12,82.82,1908009,0
+VLUE.US,D,20220930,000000,82.81,83.55,81.73,81.86,1023576,0
+VLUE.US,D,20221003,000000,82.87,84.82,82.56,84.37,686457,0
+VLUE.US,D,20221004,000000,85.57,87.47,85.57,87.44,885104,0
+VLUE.US,D,20221005,000000,86.29,87.71,85.8,87.2,483221,0
+VLUE.US,D,20221006,000000,86.81,87.5,86.11,86.24,730859,0
+VLUE.US,D,20221007,000000,85.12,85.4,83.742,84.19,583131,0
+VLUE.US,D,20221010,000000,84.2,84.48,82.94,83.45,689885,0
+VLUE.US,D,20221011,000000,82.89,84.51,82.6,83.35,621443,0
+VLUE.US,D,20221012,000000,83.23,83.86,82.79,82.98,601439,0
+VLUE.US,D,20221013,000000,81.67,85.69,81.32,85.42,1012247,0
+VLUE.US,D,20221014,000000,85.69,86.29,83.84,83.95,838834,0
+VLUE.US,D,20221017,000000,85.53,85.91,84.95,85.26,949287,0
+VLUE.US,D,20221018,000000,86.69,87.06,85.33,86.29,610822,0
+VLUE.US,D,20221019,000000,85.64,86.4321,84.96,85.62,547329,0
+VLUE.US,D,20221020,000000,85.84,87.19,85.32,85.54,711266,0
+VLUE.US,D,20221021,000000,85.6,88.21,85.5826,88.12,515251,0
+VLUE.US,D,20221024,000000,88.66,89.51,88.21,89.26,600252,0
+VLUE.US,D,20221025,000000,89.19,90.69,89.015,90.47,520547,0
+VLUE.US,D,20221026,000000,90.62,91.986,90.62,91.11,352923,0
+VLUE.US,D,20221027,000000,91.38,92.02,90.75,90.86,887085,0
+VLUE.US,D,20221028,000000,91.08,93.08,91.08,93.05,513850,0
+VLUE.US,D,20221031,000000,92.395,93.04,92.1708,92.58,425111,0
+VLUE.US,D,20221101,000000,93.56,93.575,92.41,93.05,518589,0
+VLUE.US,D,20221102,000000,92.87,94.13,91.12,91.13,789276,0
+VLUE.US,D,20221103,000000,89.81,90.75,89.33,90.15,593520,0
+VLUE.US,D,20221104,000000,91.29,92.48,90.43,91.84,559004,0
+VLUE.US,D,20221107,000000,92.3,92.8,91.63,92.72,325198,0
+VLUE.US,D,20221108,000000,92.855,93.8044,92.07,93.1,570784,0
+VLUE.US,D,20221109,000000,92.3,92.92,91.12,91.22,340034,0
+VLUE.US,D,20221110,000000,93.85,95.39,93.6707,95.29,690910,0
+VLUE.US,D,20221111,000000,95.28,96.535,94.86,96.23,945344,0
+VLUE.US,D,20221114,000000,96.09,97.03,95.52,95.59,323459,0
+VLUE.US,D,20221115,000000,96.63,96.98,95.31,96.16,356221,0
+VLUE.US,D,20221116,000000,95.38,95.68,94.364,94.48,406182,0
+VLUE.US,D,20221117,000000,93.24,94.71,93.24,94.67,288991,0
+VLUE.US,D,20221118,000000,95.4,95.53,94.6391,95.38,327165,0
+VLUE.US,D,20221121,000000,94.98,95.25,94.39,95.06,254476,0
+VLUE.US,D,20221122,000000,95.52,96.65,95.52,96.62,530802,0
+VLUE.US,D,20221123,000000,96.29,96.96,96.1945,96.85,322955,0
+VLUE.US,D,20221125,000000,96.69,97.2472,96.69,97.08,132075,0
+VLUE.US,D,20221128,000000,96.16,96.57,95.07,95.34,307968,0
+VLUE.US,D,20221129,000000,95.38,96.1478,95.38,95.84,534363,0
+VLUE.US,D,20221130,000000,95.7,97.89,94.92,97.89,741377,0
+VLUE.US,D,20221201,000000,98.04,98.55,97.31,97.57,614156,0
+VLUE.US,D,20221202,000000,96.16,97.44,96.16,97.27,555485,0
+VLUE.US,D,20221205,000000,96.62,96.82,95.22,95.55,465071,0
+VLUE.US,D,20221206,000000,95.38,95.85,93.79,94.4,443803,0
+VLUE.US,D,20221207,000000,94.24,95.11,94.0501,94.49,283373,0
+VLUE.US,D,20221208,000000,94.96,95.39,94.71,95.01,562061,0
+VLUE.US,D,20221209,000000,94.53,95.44,94.36,94.41,236130,0
+VLUE.US,D,20221212,000000,94.3,95.77,94.2156,95.73,361990,0
+VLUE.US,D,20221213,000000,97.54,97.6,95.05,95.51,1027871,0
+VLUE.US,D,20221214,000000,95.3,96.31,94.35,95.01,776613,0
+VLUE.US,D,20221215,000000,93.91,94,92.39,92.74,1053504,0
+VLUE.US,D,20221216,000000,91.9,92.035,90.84,91.51,354592,0
+VLUE.US,D,20221219,000000,91.67,91.71,90.05,90.62,445021,0
+VLUE.US,D,20221220,000000,90.2,91.11,90.2,90.59,747318,0
+VLUE.US,D,20221221,000000,91.405,92.0217,91.19,91.79,405567,0
+VLUE.US,D,20221222,000000,91.03,91.11,89.2268,90.69,351655,0
+VLUE.US,D,20221223,000000,90.43,91.22,90.22,91.22,462179,0
+VLUE.US,D,20221227,000000,91.07,91.43,90.67,91.21,552841,0
+VLUE.US,D,20221228,000000,91.01,91.45,89.76,89.82,382720,0
+VLUE.US,D,20221229,000000,90.22,91.43,90.22,91.23,332763,0
+VLUE.US,D,20221230,000000,90.61,91.17,90.27,91.14,338017,0
+VLUE.US,D,20230103,000000,91.49,92,90.65,91.15,437432,0
+VLUE.US,D,20230104,000000,91.84,93.3,91.69,92.58,645231,0
+VLUE.US,D,20230105,000000,91.89,92.4658,91.5,92.11,273072,0
+VLUE.US,D,20230106,000000,92.72,94.71,92.63,94.45,293678,0
+VLUE.US,D,20230109,000000,94.66,95.4571,94.18,94.21,1343036,0
+VLUE.US,D,20230110,000000,94.08,94.9,93.76,94.88,231483,0
+VLUE.US,D,20230111,000000,95.13,95.65,94.67,95.65,1283729,0
+VLUE.US,D,20230112,000000,95.82,96.47,95.135,96.06,1035488,0
+VLUE.US,D,20230113,000000,95.17,96.08,94.78,95.95,419625,0
+VLUE.US,D,20230117,000000,95.9,96.155,95.2402,95.39,796447,0
+VLUE.US,D,20230118,000000,95.62,95.88,93.77,93.77,631761,0
+VLUE.US,D,20230119,000000,93.16,93.615,92.63,93.07,308473,0
+VLUE.US,D,20230120,000000,93.43,94.54,92.84,94.52,356578,0
+VLUE.US,D,20230123,000000,94.77,96.3601,94.77,95.96,388597,0
+VLUE.US,D,20230124,000000,95.56,96.56,95.025,95.68,372395,0
+VLUE.US,D,20230125,000000,95.11,96.53,94.965,96.49,477856,0
+VLUE.US,D,20230126,000000,96.94,97.22,95.96,97.21,292591,0
+VLUE.US,D,20230127,000000,96.41,97.55,96.41,97.13,272653,0
+VLUE.US,D,20230130,000000,96.47,97.1199,95.991,96.03,238158,0
+VLUE.US,D,20230131,000000,96.06,97.68,96.06,97.68,452521,0
+VLUE.US,D,20230201,000000,97.35,99.1,96.51,98.37,281285,0
+VLUE.US,D,20230202,000000,98.8,99.94,98.42,99.54,1902263,0
+VLUE.US,D,20230203,000000,98.46,99.22,98.06,98.34,550560,0
+VLUE.US,D,20230206,000000,97.39,97.677,96.89,97.18,345536,0
+VLUE.US,D,20230207,000000,96.81,98.33,96.53,98.07,294143,0
+VLUE.US,D,20230208,000000,97.48,97.95,97,97.08,188062,0
+VLUE.US,D,20230209,000000,97.75,98.1594,96.29,96.57,350851,0
+VLUE.US,D,20230210,000000,96.55,97.42,96.44,97.37,176516,0
+VLUE.US,D,20230213,000000,97.09,98.34,97.05,98.34,209231,0
+VLUE.US,D,20230214,000000,97.88,98.77,97.35,98.21,475018,0
+VLUE.US,D,20230215,000000,97.54,98.47,97.36,98.45,275595,0
+VLUE.US,D,20230216,000000,97.37,98.58,97.37,97.72,269053,0
+VLUE.US,D,20230217,000000,97.31,97.5,96.67,97.33,184506,0
+VLUE.US,D,20230221,000000,96.28,96.61,94.87,95.02,245106,0
+VLUE.US,D,20230222,000000,95.2,95.48,94.45,94.8,442295,0
+VLUE.US,D,20230223,000000,95.28,95.64,94.13,95.13,202299,0
+VLUE.US,D,20230224,000000,94,94.5,93.59,94.31,286271,0
+VLUE.US,D,20230227,000000,94.78,95.3899,94.13,94.26,280795,0
+VLUE.US,D,20230228,000000,94.34,94.43,93.73,93.73,207420,0
+VLUE.US,D,20230301,000000,93.59,94.27,93.5601,93.84,247859,0
+VLUE.US,D,20230302,000000,93.37,94.64,93.15,94.42,258963,0
+VLUE.US,D,20230303,000000,94.67,95.74,94.6,95.61,211255,0
+VLUE.US,D,20230306,000000,95.61,95.93,94.94,95.1,535011,0
+VLUE.US,D,20230307,000000,94.93,94.9769,93.37,93.5,165650,0
+VLUE.US,D,20230308,000000,93.48,93.93,93.2,93.81,490310,0
+VLUE.US,D,20230309,000000,93.72,94.13,91.61,91.81,257064,0
+VLUE.US,D,20230310,000000,91.47,92.17,89.845,90.46,277741,0
+VLUE.US,D,20230313,000000,89.15,90.24,88.37,88.98,644416,0
+VLUE.US,D,20230314,000000,90.33,91.06,89.18,90.19,451372,0
+VLUE.US,D,20230315,000000,88.56,88.77,87.56,88.74,397345,0
+VLUE.US,D,20230316,000000,88.06,90.37,87.89,90.255,615000,0
+VLUE.US,D,20230317,000000,90.04,90.05,88.43,88.77,381789,0
+VLUE.US,D,20230320,000000,89.01,90.19,89.01,89.81,589679,0
+VLUE.US,D,20230321,000000,90.68,91.24,90.505,90.93,212529,0
+VLUE.US,D,20230322,000000,90.81,91.32,89.02,89.03,307737,0
+VLUE.US,D,20230323,000000,88.71,89.7,87.41,88.06,350970,0
+VLUE.US,D,20230324,000000,87.43,88.65,87.1,88.58,282341,0
+VLUE.US,D,20230327,000000,89.21,89.75,88.8,89.23,348566,0
+VLUE.US,D,20230328,000000,89.03,89.55,88.89,89.24,285201,0
+VLUE.US,D,20230329,000000,90.29,91.05,90.16,90.96,1883941,0
+VLUE.US,D,20230330,000000,91.56,91.85,91.1017,91.45,272126,0
+VLUE.US,D,20230331,000000,91.63,92.65,91.63,92.59,308149,0
+VLUE.US,D,20230403,000000,92.63,93.35,92.63,93.14,303297,0
+VLUE.US,D,20230404,000000,93.36,93.41,91.6,92.08,319713,0
+VLUE.US,D,20230405,000000,91.65,92.05,91.46,92.02,333235,0
+VLUE.US,D,20230406,000000,91.8,92.28,91.71,91.97,207163,0
+VLUE.US,D,20230410,000000,91.74,92.925,91.74,92.925,472981,0
+VLUE.US,D,20230411,000000,93.14,93.81,93.14,93.45,323011,0
+VLUE.US,D,20230412,000000,93.87,94.05,92.67,92.8,359522,0
+VLUE.US,D,20230413,000000,92.93,93.42,92.27,93.17,350034,0
+VLUE.US,D,20230414,000000,93.19,93.84,92.525,93.07,355426,0
+VLUE.US,D,20230417,000000,92.86,93.57,92.86,93.55,416456,0
+VLUE.US,D,20230418,000000,93.7,93.91,93.22,93.58,327070,0
+VLUE.US,D,20230419,000000,92.795,92.93,92.45,92.76,648105,0
+VLUE.US,D,20230420,000000,92.06,92.1397,91.44,91.77,681324,0
+VLUE.US,D,20230421,000000,91.85,91.85,91.16,91.62,654122,0
+VLUE.US,D,20230424,000000,91.37,91.75,91.28,91.65,270355,0
+VLUE.US,D,20230425,000000,91.13,91.2206,90.19,90.23,551802,0
+VLUE.US,D,20230426,000000,90.12,90.31,89.09,89.27,359620,0
+VLUE.US,D,20230427,000000,89.48,90.4,89.1208,90.35,409461,0
+VLUE.US,D,20230428,000000,90.5,91.62,90.5,91.58,357700,0
+VLUE.US,D,20230501,000000,91.57,92.12,91.37,91.37,178172,0
+VLUE.US,D,20230502,000000,91.05,91.24,89.06,89.86,338912,0
+VLUE.US,D,20230503,000000,89.88,90.53,89.17,89.26,826312,0
+VLUE.US,D,20230504,000000,88.86,89.02,87.79,88.11,672702,0
+VLUE.US,D,20230505,000000,89.04,90.115,89.04,89.86,737284,0
+VLUE.US,D,20230508,000000,89.82,90.011,89.46,89.71,505537,0
+VLUE.US,D,20230509,000000,89.08,89.56,88.9178,89.28,272966,0
+VLUE.US,D,20230510,000000,89.91,90.01,88.11,88.86,462776,0
+VLUE.US,D,20230511,000000,88.35,88.42,87.84,88.34,557522,0
+VLUE.US,D,20230512,000000,88.45,88.69,87.63,88.16,203870,0
+VLUE.US,D,20230515,000000,88.32,89.18,88.2022,89.1,218532,0
+VLUE.US,D,20230516,000000,88.8,88.8788,87.72,87.72,312212,0
+VLUE.US,D,20230517,000000,88.18,89.31,87.94,89.11,279245,0
+VLUE.US,D,20230518,000000,88.81,89.905,88.74,89.79,275167,0
+VLUE.US,D,20230519,000000,89.98,90.27,89.37,89.7,231697,0
+VLUE.US,D,20230522,000000,89.51,90.135,89.12,89.87,212941,0
+VLUE.US,D,20230523,000000,89.54,90.27,89.39,89.39,229732,0
+VLUE.US,D,20230524,000000,89,89.11,88.04,88.22,277687,0
+VLUE.US,D,20230525,000000,88.06,88.15,87.162,87.85,285551,0
+VLUE.US,D,20230526,000000,88.07,89.27,88.06,89.105,187248,0
+VLUE.US,D,20230530,000000,89.28,89.51,88.69,89.04,300807,0
+VLUE.US,D,20230531,000000,88.11,88.55,87.72,88.22,224225,0
+VLUE.US,D,20230601,000000,88.47,89.2,88.02,88.84,268664,0
+VLUE.US,D,20230602,000000,89.27,90.65,89.26,90.42,249502,0
+VLUE.US,D,20230605,000000,90.6,90.6,89.8,89.86,216774,0
+VLUE.US,D,20230606,000000,89.65,91.2,89.65,91.01,455642,0
+VLUE.US,D,20230607,000000,90.57,91.9,90.5,91.84,429034,0
+VLUE.US,D,20230608,000000,91.66,91.94,91.31,91.85,261967,0
+VLUE.US,D,20230609,000000,91.98,92.17,91.52,91.7,364948,0
+VLUE.US,D,20230612,000000,91.65,92.62,91.65,92.52,387512,0
+VLUE.US,D,20230613,000000,93.02,93.7847,92.78,93.6,632100,0
+VLUE.US,D,20230614,000000,93.34,93.85,92.49,93.06,512173,0
+VLUE.US,D,20230615,000000,92.86,94.255,92.86,94.1,482585,0
+VLUE.US,D,20230616,000000,94.27,94.59,93.89,94.13,523419,0
+VLUE.US,D,20230620,000000,93.71,93.89,92.7,92.92,524317,0
+VLUE.US,D,20230621,000000,92.58,92.76,92.21,92.21,400071,0
+VLUE.US,D,20230622,000000,91.82,92.005,91.481,91.92,392079,0
+VLUE.US,D,20230623,000000,91.11,91.62,90.88,91.16,387905,0
+VLUE.US,D,20230626,000000,91.07,91.9,91.07,91.58,336874,0
+VLUE.US,D,20230627,000000,91.45,92.91,91.28,92.79,200023,0
+VLUE.US,D,20230628,000000,92.4,92.75,91.95,92.73,452921,0
+VLUE.US,D,20230629,000000,92.77,93.23,92.562,93.2,258701,0
+VLUE.US,D,20230630,000000,93.79,94.07,93.39,93.79,199108,0
+VLUE.US,D,20230703,000000,93.78,94.5199,93.73,94.48,269086,0
+VLUE.US,D,20230705,000000,93.98,94.35,93.77,93.91,251284,0
+VLUE.US,D,20230706,000000,92.93,93.1,92.2805,92.93,220111,0
+VLUE.US,D,20230707,000000,92.89,94.07,92.7,93.13,258812,0
+VLUE.US,D,20230710,000000,93.01,93.9,93,93.83,407216,0
+VLUE.US,D,20230711,000000,94.05,95.11,94,95.04,250209,0
+VLUE.US,D,20230712,000000,95.7,95.84,95.06,95.15,679904,0
+VLUE.US,D,20230713,000000,95.56,95.8,95.21,95.67,632367,0
+VLUE.US,D,20230714,000000,95.74,95.74,94.46,94.53,255967,0
+VLUE.US,D,20230717,000000,94.01,94.79,93.81,94.49,243513,0
+VLUE.US,D,20230718,000000,94.35,95.575,94.35,95.34,464435,0
+VLUE.US,D,20230719,000000,95.8,96.4907,95.8,96.24,183603,0
+VLUE.US,D,20230720,000000,95.89,96.35,95.81,96.085,142377,0
+VLUE.US,D,20230721,000000,96.39,96.57,95.9,96.24,163616,0
+VLUE.US,D,20230724,000000,96.16,96.94,96.16,96.68,183706,0
+VLUE.US,D,20230725,000000,96.28,96.91,96.23,96.6,181780,0
+VLUE.US,D,20230726,000000,96.41,97.2,96.3957,96.92,283086,0
+VLUE.US,D,20230727,000000,97.41,97.83,96.43,96.64,208048,0
+VLUE.US,D,20230728,000000,97.15,97.46,96.59,97.01,126018,0
+VLUE.US,D,20230731,000000,97.02,97.44,96.91,97.29,228317,0
+VLUE.US,D,20230801,000000,96.96,97.27,96.7,97.04,195642,0
+VLUE.US,D,20230802,000000,96.34,96.51,95.88,96.01,282981,0
+VLUE.US,D,20230803,000000,95.68,95.9944,94.93,95.67,240176,0
+VLUE.US,D,20230804,000000,95.72,96.6999,95.54,95.7,227816,0
+VLUE.US,D,20230807,000000,95.84,96.61,95.84,96.58,151178,0
+VLUE.US,D,20230808,000000,95.55,96.33,95,96.27,222617,0
+VLUE.US,D,20230809,000000,96.14,96.48,95.62,95.7,553908,0
+VLUE.US,D,20230810,000000,96.18,96.67,94.98,95.27,381247,0
+VLUE.US,D,20230811,000000,94.8,95.51,94.8,95.25,252724,0
+VLUE.US,D,20230814,000000,94.99,95.43,94.72,95.42,187595,0
+VLUE.US,D,20230815,000000,94.67,94.77,93.91,93.98,982498,0
+VLUE.US,D,20230816,000000,93.8,94.12,92.931,92.95,411085,0
+VLUE.US,D,20230817,000000,93.1,93.48,92.23,92.31,1041251,0
+VLUE.US,D,20230818,000000,91.77,92.99,91.77,92.75,353922,0
+VLUE.US,D,20230821,000000,92.65,93.13,92.2297,92.96,405673,0
+VLUE.US,D,20230822,000000,93.03,93.32,92.4,92.46,314572,0
+VLUE.US,D,20230823,000000,92.58,93.16,92.335,93.11,214499,0
+VLUE.US,D,20230824,000000,93.055,93.56,92.07,92.1,293360,0
+VLUE.US,D,20230825,000000,92.25,92.74,91.41,92.36,338604,0
+VLUE.US,D,20230828,000000,92.64,93.43,92.64,93.16,224505,0
+VLUE.US,D,20230829,000000,93.09,94.35,93.09,94.31,339621,0
+VLUE.US,D,20230830,000000,94.15,94.58,94.02,94.39,419132,0
+VLUE.US,D,20230831,000000,94.49,94.82,94.4,94.46,268306,0
+VLUE.US,D,20230901,000000,94.9,95.46,94.84,95.16,296792,0
+VLUE.US,D,20230905,000000,95.06,95.13,94.13,94.15,137929,0
+VLUE.US,D,20230906,000000,93.93,94.15,93.3,93.91,142690,0
+VLUE.US,D,20230907,000000,93.38,93.72,93.21,93.55,182434,0
+VLUE.US,D,20230908,000000,93.47,94.08,93.47,93.94,152449,0
+VLUE.US,D,20230911,000000,94.03,94.43,93.7196,94,270604,0
+VLUE.US,D,20230912,000000,93.77,94.715,93.77,94.13,176566,0
+VLUE.US,D,20230913,000000,94.22,94.7,93.63,93.88,246676,0
+VLUE.US,D,20230914,000000,94.44,94.92,94.44,94.88,461867,0
+VLUE.US,D,20230915,000000,94.35,94.78,93.81,94.09,224275,0
+VLUE.US,D,20230918,000000,94.015,94.24,93.71,93.95,176307,0
+VLUE.US,D,20230919,000000,93.93,94.22,93.465,93.84,235631,0
+VLUE.US,D,20230920,000000,94.06,94.48,93.19,93.19,376401,0
+VLUE.US,D,20230921,000000,92.6,92.8,91.97,91.97,268376,0
+VLUE.US,D,20230922,000000,92.22,92.35,91.59,91.6,205349,0
+VLUE.US,D,20230925,000000,91.28,91.97,91.26,91.93,252911,0
+VLUE.US,D,20230926,000000,90.68,91.03,89.9,90,238289,0
+VLUE.US,D,20230927,000000,90.31,90.64,89.52,90.24,236549,0
+VLUE.US,D,20230928,000000,90.06,91.1669,90.02,90.8,299470,0
+VLUE.US,D,20230929,000000,91.27,91.51,90.415,90.72,490145,0
+VLUE.US,D,20231002,000000,90.79,90.84,89.444,89.89,322081,0
+VLUE.US,D,20231003,000000,89.37,90.01,88.625,88.9,355096,0
+VLUE.US,D,20231004,000000,88.99,89.09,88.03,88.9,508057,0
+VLUE.US,D,20231005,000000,88.71,89.19,88.24,88.82,294690,0
+VLUE.US,D,20231006,000000,88.45,89.95,87.83,89.42,344930,0
+VLUE.US,D,20231009,000000,89.09,90.3,89.01,90.14,223321,0
+VLUE.US,D,20231010,000000,90.24,91.22,90.24,90.74,227054,0
+VLUE.US,D,20231011,000000,90.96,91.2547,90.44,91.07,195234,0
+VLUE.US,D,20231012,000000,91.13,91.13,89.43,89.99,222976,0
+VLUE.US,D,20231013,000000,90.35,90.57,89.29,89.54,256039,0
+VLUE.US,D,20231016,000000,89.99,90.94,89.99,90.58,319909,0
+VLUE.US,D,20231017,000000,89.98,91.35,89.98,90.9,413201,0
+VLUE.US,D,20231018,000000,90.42,90.58,89.57,89.69,610494,0
+VLUE.US,D,20231019,000000,89.95,90.3,88.77,88.87,411224,0
+VLUE.US,D,20231020,000000,88.95,89.28,88.03,88.03,706914,0
+VLUE.US,D,20231023,000000,87.81,88.22,87.01,87.12,511492,0
+VLUE.US,D,20231024,000000,87.53,88.2,87.51,87.89,484188,0
+VLUE.US,D,20231025,000000,87.53,87.8,86.69,86.95,470808,0
+VLUE.US,D,20231026,000000,86.9,87.37,86.31,86.66,619694,0
+VLUE.US,D,20231027,000000,86.93,87.2,85.71,85.95,345511,0
+VLUE.US,D,20231030,000000,86.22,86.83,85.8101,86.55,326117,0
+VLUE.US,D,20231031,000000,86.58,87.53,86.57,87.45,376025,0
+VLUE.US,D,20231101,000000,87.43,88.43,87.33,88.22,499804,0
+VLUE.US,D,20231102,000000,88.98,89.95,88.8,89.9,478908,0
+VLUE.US,D,20231103,000000,90.74,91.86,90.74,91.44,219786,0
+VLUE.US,D,20231106,000000,91.49,91.55,90.75,90.96,253322,0
+VLUE.US,D,20231107,000000,90.77,91.11,90.5,90.81,264740,0
+VLUE.US,D,20231108,000000,90.69,90.69,89.69,89.97,204871,0
+VLUE.US,D,20231109,000000,90.12,90.21,89.02,89.06,196778,0
+VLUE.US,D,20231110,000000,89.47,90.48,89.18,90.36,205937,0
+VLUE.US,D,20231113,000000,89.95,90.28,89.75,90.01,211815,0
+VLUE.US,D,20231114,000000,91,92.65,91,92.42,524822,0
+VLUE.US,D,20231115,000000,92.33,93.43,92.33,93.11,318530,0
+VLUE.US,D,20231116,000000,92.54,92.84,91.8002,92.47,247629,0
+VLUE.US,D,20231117,000000,92.55,93.11,92.55,93.11,141671,0
+VLUE.US,D,20231120,000000,92.82,93.75,92.745,93.54,283031,0
+VLUE.US,D,20231121,000000,93.13,93.262,92.72,92.83,183737,0
+VLUE.US,D,20231122,000000,93.13,93.48,93.01,93.27,163687,0
+VLUE.US,D,20231124,000000,93.23,93.76,93.23,93.66,52176,0
+VLUE.US,D,20231127,000000,93.18,93.52,93.14,93.35,168019,0
+VLUE.US,D,20231128,000000,93.07,93.57,92.94,93.22,259856,0
+VLUE.US,D,20231129,000000,93.88,94.6994,93.86,93.99,210187,0
+VLUE.US,D,20231130,000000,94.13,94.66,93.89,94.65,263904,0
+VLUE.US,D,20231201,000000,94.27,95.7401,94.14,95.68,181817,0
+VLUE.US,D,20231204,000000,95.23,95.91,95.17,95.48,550275,0
+VLUE.US,D,20231205,000000,95.18,95.39,94.9463,95.09,711640,0
+VLUE.US,D,20231206,000000,95.34,96.09,94.84,94.89,814614,0
+VLUE.US,D,20231207,000000,95.12,95.94,95.01,95.75,299249,0
+VLUE.US,D,20231208,000000,95.71,96.67,95.71,96.42,267023,0
+VLUE.US,D,20231211,000000,96.835,97.58,96.835,97.46,168673,0
+VLUE.US,D,20231212,000000,97.24,97.46,96.86,97.13,218336,0
+VLUE.US,D,20231213,000000,96.89,98.7,96.5,98.64,1220457,0
+VLUE.US,D,20231214,000000,99.55,101.23,99.55,100.92,818357,0
+VLUE.US,D,20231215,000000,100.59,101.1,100.11,100.33,554418,0
+VLUE.US,D,20231218,000000,100.68,100.68,100.0699,100.16,723478,0
+VLUE.US,D,20231219,000000,100.31,101.2,100.27,101.16,554174,0
+VLUE.US,D,20231220,000000,100.04,100.58,98.76,98.76,482908,0
+VLUE.US,D,20231221,000000,99.41,100.01,99.11,99.92,329117,0
+VLUE.US,D,20231222,000000,100.15,100.84,99.99,100.42,570571,0
+VLUE.US,D,20231226,000000,100.54,101.6,100.54,101.42,178680,0
+VLUE.US,D,20231227,000000,101.44,101.59,101.16,101.49,472686,0
+VLUE.US,D,20231228,000000,101.21,101.74,101.21,101.55,241703,0
+VLUE.US,D,20231229,000000,101.36,101.66,100.92,101.16,259720,0
+VLUE.US,D,20240102,000000,100.5,101.835,100.5,101.3,370085,0
+VLUE.US,D,20240103,000000,100.57,100.93,99.94,100.29,184330,0
+VLUE.US,D,20240104,000000,99.96,100.52,99.76,99.76,383602,0
+VLUE.US,D,20240105,000000,99.62,100.91,99.6,100.32,477053,0
+VLUE.US,D,20240108,000000,100.19,101.35,100.11,101.34,309734,0
+VLUE.US,D,20240109,000000,100.65,100.85,100.31,100.55,306405,0
+VLUE.US,D,20240110,000000,100.47,100.5,99.89,100.33,283793,0
+VLUE.US,D,20240111,000000,100.05,100.2,99.2,99.82,737535,0
+VLUE.US,D,20240112,000000,99.74,100.36,99.34,99.55,116828,0
+VLUE.US,D,20240116,000000,99.02,99.3201,98.56,99.02,348977,0
+VLUE.US,D,20240117,000000,98.14,98.6421,97.74,98.17,345291,0
+VLUE.US,D,20240118,000000,98.34,98.41,97.47,98.36,930407,0
+VLUE.US,D,20240119,000000,98.47,99.94,98.24,99.69,264870,0
+VLUE.US,D,20240122,000000,99.98,100.535,99.84,100.07,170486,0
+VLUE.US,D,20240123,000000,100.19,100.58,99.94,100.45,169701,0
+VLUE.US,D,20240124,000000,100.84,101.02,100.04,100.14,308002,0
+VLUE.US,D,20240125,000000,101.03,101.52,100.97,101.49,449546,0
+VLUE.US,D,20240126,000000,100.51,101.05,100.25,100.48,353510,0
+VLUE.US,D,20240129,000000,100.36,100.89,100.08,100.83,237550,0
+VLUE.US,D,20240130,000000,101.07,101.52,100.9522,101.37,439483,0
+VLUE.US,D,20240131,000000,101.08,101.68,100.29,100.3,485427,0
+VLUE.US,D,20240201,000000,100.64,101.1779,99.78,101.17,416243,0
+VLUE.US,D,20240202,000000,100.57,101.2143,99.95,100.73,423998,0
+VLUE.US,D,20240205,000000,100.27,100.29,99.52,99.85,390615,0
+VLUE.US,D,20240206,000000,99.88,100.5,99.86,100.3,269800,0
+VLUE.US,D,20240207,000000,100.64,100.73,99.98,100.48,555917,0
+VLUE.US,D,20240208,000000,100.34,100.57,100.02,100.52,415233,0
+VLUE.US,D,20240209,000000,100.45,100.9602,100.2299,100.89,211422,0
+VLUE.US,D,20240212,000000,100.82,102.41,100.82,102,451397,0
+VLUE.US,D,20240213,000000,100.4,100.79,99.33,100.075,219217,0
+VLUE.US,D,20240214,000000,100.65,101.05,100.3262,101,687488,0
+VLUE.US,D,20240215,000000,101.02,102.34,101.02,102.09,610057,0
+VLUE.US,D,20240216,000000,101.85,102.175,101.51,101.59,270128,0
+VLUE.US,D,20240220,000000,101.07,101.57,101.07,101.41,374299,0
+VLUE.US,D,20240221,000000,101.35,101.64,100.99,101.62,490445,0
+VLUE.US,D,20240222,000000,101.96,102.37,101.69,102.13,240816,0
+VLUE.US,D,20240223,000000,102.17,102.715,102.0772,102.37,660890,0
+VLUE.US,D,20240226,000000,102.37,102.78,101.985,101.985,187275,0
+VLUE.US,D,20240227,000000,102.2,102.51,102.04,102.37,231145,0
+VLUE.US,D,20240228,000000,101.95,102.62,101.86,102.15,1147676,0
+VLUE.US,D,20240229,000000,102.76,103.09,102.29,102.83,332622,0
+VLUE.US,D,20240301,000000,103.17,103.9796,102.8808,103.89,290955,0
+VLUE.US,D,20240304,000000,103.97,104.92,103.93,104.39,325536,0
+VLUE.US,D,20240305,000000,103.91,104.63,103.44,103.84,343850,0
+VLUE.US,D,20240306,000000,104.39,105.2497,104.37,104.77,285124,0
+VLUE.US,D,20240307,000000,105.19,105.85,105.19,105.47,458923,0
+VLUE.US,D,20240308,000000,105.74,106.08,105.08,105.08,299457,0
+VLUE.US,D,20240311,000000,104.74,105.65,104.74,105.57,327827,0
+VLUE.US,D,20240312,000000,105.7,106.01,105.22,105.81,550341,0
+VLUE.US,D,20240313,000000,105.61,106.42,105.48,105.72,379088,0
+VLUE.US,D,20240314,000000,105.76,105.76,103.95,104.54,473435,0
+VLUE.US,D,20240315,000000,104.15,104.94,103.72,104.46,440452,0
+VLUE.US,D,20240318,000000,104.72,104.99,104.21,104.8,150807,0
+VLUE.US,D,20240319,000000,104.51,105.35,104.49,105.25,299747,0
+VLUE.US,D,20240320,000000,105.14,106.62,105.025,106.54,321822,0
+VLUE.US,D,20240321,000000,106.36,107,106.32,106.61,265052,0
+VLUE.US,D,20240322,000000,106.69,106.87,106.11,106.11,267422,0
+VLUE.US,D,20240325,000000,105.8,106.27,105.8,105.98,384860,0
+VLUE.US,D,20240326,000000,106.04,106.38,105.92,105.94,365571,0
+VLUE.US,D,20240327,000000,106.41,107.79,106.41,107.79,263973,0
+VLUE.US,D,20240328,000000,107.71,108.54,107.71,108.31,268744,0
+VLUE.US,D,20240401,000000,108.365,108.495,107.78,107.88,338683,0
+VLUE.US,D,20240402,000000,106.89,107.11,106.515,106.79,346522,0
+VLUE.US,D,20240403,000000,106.03,106.885,106.03,106.74,378155,0
+VLUE.US,D,20240404,000000,107.46,107.8,105.4616,105.62,239810,0
+VLUE.US,D,20240405,000000,105.535,106.33,105.15,106.05,204810,0
+VLUE.US,D,20240408,000000,106.08,106.43,105.91,105.96,407497,0
+VLUE.US,D,20240409,000000,106.31,106.52,105.41,106.39,222444,0
+VLUE.US,D,20240410,000000,104.98,105.14,103.89,104.24,474212,0
+VLUE.US,D,20240411,000000,104.52,104.6,103.44,104.26,362571,0
+VLUE.US,D,20240412,000000,103.62,103.69,102.2101,102.45,511920,0
+VLUE.US,D,20240415,000000,103.38,103.88,101.55,101.93,437696,0
+VLUE.US,D,20240416,000000,102.04,102.04,100.95,101.23,409268,0
+VLUE.US,D,20240417,000000,101.59,101.86,100.57,100.82,333860,0
+VLUE.US,D,20240418,000000,101.17,101.65,100.53,100.85,234719,0
+VLUE.US,D,20240419,000000,100.85,101.58,100.85,101.24,256474,0
+VLUE.US,D,20240422,000000,101.63,102.53,101.27,101.99,156150,0
+VLUE.US,D,20240423,000000,102.27,103.16,102.1407,102.8,247256,0
+VLUE.US,D,20240424,000000,102.92,103.3,102.5,103.12,214487,0
+VLUE.US,D,20240425,000000,102.14,102.74,101.62,102.5,153575,0
+VLUE.US,D,20240426,000000,101.77,102.53,101.615,102.17,265591,0
+VLUE.US,D,20240429,000000,102.36,102.91,102.32,102.81,143374,0
+VLUE.US,D,20240430,000000,102.23,102.23,100.95,100.95,1957127,0
+VLUE.US,D,20240501,000000,100.25,101.5596,99.9701,100.16,516082,0
+VLUE.US,D,20240502,000000,100.96,101.06,100,100.79,197102,0
+VLUE.US,D,20240503,000000,101.55,102.06,101.18,101.44,255371,0
+VLUE.US,D,20240506,000000,101.99,102.31,101.86,102.27,174690,0
+VLUE.US,D,20240507,000000,102.4,102.88,102.16,102.16,253106,0
+VLUE.US,D,20240508,000000,101.79,102.46,101.625,102.35,222629,0
+VLUE.US,D,20240509,000000,102.37,103.07,102.2,103.05,229740,0
+VLUE.US,D,20240510,000000,103.47,103.54,103.116,103.25,122762,0
+VLUE.US,D,20240513,000000,103.57,104.22,103.47,103.52,598836,0
+VLUE.US,D,20240514,000000,103.89,104.13,103.605,103.95,184482,0
+VLUE.US,D,20240515,000000,104.68,105.09,104.3316,105.02,248645,0
+VLUE.US,D,20240516,000000,104.98,105.2,104.555,104.56,777516,0
+VLUE.US,D,20240517,000000,104.72,104.85,104.35,104.67,248491,0
+VLUE.US,D,20240520,000000,104.75,105,104.315,104.4,216432,0
+VLUE.US,D,20240521,000000,104.14,104.47,104.07,104.41,271815,0
+VLUE.US,D,20240522,000000,104.19,104.575,103.74,104.2,242197,0
+VLUE.US,D,20240523,000000,104.52,104.52,102.58,102.78,359674,0
+VLUE.US,D,20240524,000000,103.16,103.72,103.16,103.42,170769,0
+VLUE.US,D,20240528,000000,103.31,103.5,102.31,102.64,229367,0
+VLUE.US,D,20240529,000000,101.76,101.76,101.42,101.52,183282,0
+VLUE.US,D,20240530,000000,101.78,102.61,101.69,102.48,221057,0
+VLUE.US,D,20240531,000000,102.52,104.16,102.1439,104.11,264253,0
+VLUE.US,D,20240603,000000,104.21,104.23,102.72,103.45,470910,0
+VLUE.US,D,20240604,000000,103.09,103.38,102.65,103.07,453147,0
+VLUE.US,D,20240605,000000,103.8,103.8,102.93,103.73,176564,0
+VLUE.US,D,20240606,000000,103.44,103.78,103.185,103.46,175933,0
+VLUE.US,D,20240607,000000,102.95,103.77,102.8,103.24,237114,0
+VLUE.US,D,20240610,000000,102.89,103.69,102.6,103.68,201345,0
+VLUE.US,D,20240611,000000,102.63,102.72,101.95,102.58,822550,0
+VLUE.US,D,20240612,000000,103.6,103.85,102.4,102.71,364545,0
+VLUE.US,D,20240613,000000,102.39,102.43,101.52,102.32,413170,0
+VLUE.US,D,20240614,000000,101.63,101.89,100.82,101.62,413348,0
+VLUE.US,D,20240617,000000,101.58,102.25,101.1,102.25,188357,0
+VLUE.US,D,20240618,000000,102.16,102.98,102.16,102.68,250887,0
+VLUE.US,D,20240620,000000,102.61,103.15,102.5801,102.95,253317,0
+VLUE.US,D,20240621,000000,102.93,103.2601,102.47,103.12,246323,0
+VLUE.US,D,20240624,000000,103.07,104.25,103.07,103.74,333552,0
+VLUE.US,D,20240625,000000,103.8,103.8,102.82,103.12,140444,0
+VLUE.US,D,20240626,000000,102.75,102.8,102.38,102.65,117740,0
+VLUE.US,D,20240627,000000,102.425,102.61,102.19,102.6,303453,0
+VLUE.US,D,20240628,000000,102.9,103.81,102.9,103.46,343833,0
+VLUE.US,D,20240701,000000,103.55,103.92,102.98,103.14,164674,0
+VLUE.US,D,20240702,000000,102.78,103.49,102.78,103.415,134676,0
+VLUE.US,D,20240703,000000,103.48,103.71,103.145,103.24,121783,0
+VLUE.US,D,20240705,000000,103.09,103.21,102.44,102.92,402572,0
+VLUE.US,D,20240708,000000,103.24,104.1005,103.24,103.83,144684,0
+VLUE.US,D,20240709,000000,103.94,104.59,103.65,104.14,136849,0
+VLUE.US,D,20240710,000000,104.295,105.27,104.22,105.2,179468,0
+VLUE.US,D,20240711,000000,105.5,106.1699,105.5,105.85,357328,0
+VLUE.US,D,20240712,000000,106.06,107.5,106.06,106.8,246065,0
+VLUE.US,D,20240715,000000,106.97,107.71,106.94,107.13,180577,0
+VLUE.US,D,20240716,000000,107.4,109.2,107.356,109.15,188002,0
+VLUE.US,D,20240717,000000,108.53,109.82,108.53,109.03,632635,0
+VLUE.US,D,20240718,000000,109.06,110.3,108.21,108.43,689858,0
+VLUE.US,D,20240719,000000,108.4,108.4,107.055,107.17,236319,0
+VLUE.US,D,20240722,000000,107.21,107.62,106.265,107.6,152305,0
+VLUE.US,D,20240723,000000,107.03,107.03,106.42,106.5,149060,0
+VLUE.US,D,20240724,000000,106.3,106.9147,105.92,105.97,398516,0
+VLUE.US,D,20240725,000000,105.71,107.26,105.71,105.76,331056,0
+VLUE.US,D,20240726,000000,106.39,107.52,106.39,107.22,195237,0
+VLUE.US,D,20240729,000000,107.58,107.58,106.77,106.98,126297,0
+VLUE.US,D,20240730,000000,107.14,107.76,106.8,107.15,442486,0
+VLUE.US,D,20240731,000000,107.91,108.54,107.25,107.59,1201586,0
+VLUE.US,D,20240801,000000,107.58,107.98,105.18,105.67,226702,0
+VLUE.US,D,20240802,000000,103.39,103.55,101.366,102.02,246063,0
+VLUE.US,D,20240805,000000,98.96,100.23,98.505,99.32,366787,0
+VLUE.US,D,20240806,000000,99.58,101.1163,99.37,99.91,379815,0
+VLUE.US,D,20240807,000000,101.015,101.54,99.1,99.14,866358,0
+VLUE.US,D,20240808,000000,99.67,101.4,99.67,101.32,166076,0
+VLUE.US,D,20240809,000000,101.31,101.735,100.75,101.36,177402,0
+VLUE.US,D,20240812,000000,101.46,101.47,100.51,100.67,278856,0
+VLUE.US,D,20240813,000000,101.15,102.16,101.03,102.1,222402,0
+VLUE.US,D,20240814,000000,102.27,102.48,101.88,102.18,159870,0
+VLUE.US,D,20240815,000000,103.6,104.08,103.47,103.87,132020,0
+VLUE.US,D,20240816,000000,103.35,104.42,103.35,104.37,185866,0
+VLUE.US,D,20240819,000000,104.44,105.385,104.44,105.385,105892,0
+VLUE.US,D,20240820,000000,105.16,105.195,104.7132,104.8,181882,0
+VLUE.US,D,20240821,000000,105.17,105.55,105,105.5,125192,0
+VLUE.US,D,20240822,000000,105.66,105.83,104.79,105.01,282847,0
+VLUE.US,D,20240823,000000,105.49,106.93,105.49,106.87,153720,0
+VLUE.US,D,20240826,000000,107.13,107.45,106.65,106.74,520313,0
+VLUE.US,D,20240827,000000,106.41,106.67,106.21,106.53,149497,0
+VLUE.US,D,20240828,000000,106.17,106.765,105.76,106.26,96294,0
+VLUE.US,D,20240829,000000,106.79,107.39,105.99,106.67,150526,0
+VLUE.US,D,20240830,000000,107.22,108.09,106.81,108.03,181778,0
+VLUE.US,D,20240903,000000,107.29,107.71,105.9,106.23,159296,0
+VLUE.US,D,20240904,000000,106,106.685,105.5,105.85,404301,0
+VLUE.US,D,20240905,000000,105.72,105.75,104.62,104.98,277415,0
+VLUE.US,D,20240906,000000,104.97,105.53,103.48,103.66,193670,0
+VLUE.US,D,20240909,000000,104.13,105.19,104.11,104.69,558374,0
+VLUE.US,D,20240910,000000,104.67,104.67,103.3,104.22,218590,0
+VLUE.US,D,20240911,000000,103.96,104.53,102.22,104.43,384886,0
+VLUE.US,D,20240912,000000,104.41,105.29,103.87,105.07,379525,0
+VLUE.US,D,20240913,000000,105.51,106.41,105.51,106.3,421974,0
+VLUE.US,D,20240916,000000,106.5,107.6,106.5,107.52,167281,0
+VLUE.US,D,20240917,000000,107.76,108.5,107.3105,107.7,258912,0
+VLUE.US,D,20240918,000000,107.63,109.11,107.46,107.56,173569,0
+VLUE.US,D,20240919,000000,109.08,109.32,108.39,108.87,168895,0
+VLUE.US,D,20240920,000000,108.03,108.55,107.6509,108.37,284183,0
+VLUE.US,D,20240923,000000,108.51,108.895,108.41,108.84,187432,0
+VLUE.US,D,20240924,000000,108.86,109.23,108.8,109.08,243162,0
+VLUE.US,D,20240925,000000,108.19,108.21,107.38,107.47,183196,0
+VLUE.US,D,20240926,000000,108.24,108.71,108.24,108.59,153993,0
+VLUE.US,D,20240927,000000,109.19,109.695,108.95,109.08,443721,0
+VLUE.US,D,20240930,000000,108.9,109.14,108.08,109.04,218274,0
+VLUE.US,D,20241001,000000,108.81,108.91,107.77,108.37,404384,0
+VLUE.US,D,20241002,000000,108.32,108.74,107.9,108.28,455171,0
+VLUE.US,D,20241003,000000,107.74,108.17,107.495,107.99,175112,0
+VLUE.US,D,20241004,000000,108.43,108.88,108.15,108.8,826184,0
+VLUE.US,D,20241007,000000,108.43,108.85,108.04,108.5,152373,0
+VLUE.US,D,20241008,000000,108.64,108.83,108.09,108.66,157486,0
+VLUE.US,D,20241009,000000,108.74,109.87,108.46,109.77,206498,0
+VLUE.US,D,20241010,000000,109.52,109.55,108.82,109.06,169567,0
+VLUE.US,D,20241011,000000,109.36,110.37,109.3,110.16,265222,0
+VLUE.US,D,20241014,000000,110.27,111.01,110.04,110.95,142508,0
+VLUE.US,D,20241015,000000,110.995,111.42,109.92,110,426122,0
+VLUE.US,D,20241016,000000,110.5,111.185,110.49,111.14,167736,0
+VLUE.US,D,20241017,000000,111.11,111.19,110.59,110.9,181956,0
+VLUE.US,D,20241018,000000,110.87,110.92,110.39,110.84,122029,0
+VLUE.US,D,20241021,000000,110.49,110.625,109.44,109.56,174412,0
+VLUE.US,D,20241022,000000,108.93,109.45,108.76,109.26,135336,0
+VLUE.US,D,20241023,000000,109.03,109.54,108.52,109.27,120342,0
+VLUE.US,D,20241024,000000,109.31,109.36,108.62,109.04,115179,0
+VLUE.US,D,20241025,000000,109.59,109.9,108.44,108.47,86967,0
+VLUE.US,D,20241028,000000,108.68,109.5,108.68,109.34,87390,0
+VLUE.US,D,20241029,000000,108.49,108.95,108.38,108.61,112008,0
+VLUE.US,D,20241030,000000,108.21,109.1,108.21,108.24,92449,0
+VLUE.US,D,20241031,000000,108.27,108.528,107.62,107.62,1602563,0
+VLUE.US,D,20241101,000000,108.23,108.805,107.815,107.89,150134,0
+VLUE.US,D,20241104,000000,107.85,108.49,107.49,107.7,105443,0
+VLUE.US,D,20241105,000000,107.49,109.04,107.49,109.04,99126,0
+VLUE.US,D,20241106,000000,111.24,112.59,110.9701,112.35,207534,0
+VLUE.US,D,20241107,000000,112.33,112.76,112.2,112.41,170078,0
+VLUE.US,D,20241108,000000,112.39,112.915,112.22,112.67,3303651,0
+VLUE.US,D,20241111,000000,113.655,114.01,113.19,113.51,102456,0
+VLUE.US,D,20241112,000000,113.19,113.39,112.05,112.38,304861,0
+VLUE.US,D,20241113,000000,112.45,112.95,112.305,112.66,1100483,0
+VLUE.US,D,20241114,000000,112.68,113.03,111.92,112,338326,0
+VLUE.US,D,20241115,000000,111.42,111.69,110.85,110.97,371383,0
+VLUE.US,D,20241118,000000,111.185,111.93,111.11,111.64,334094,0
+VLUE.US,D,20241119,000000,110.64,111.29,110.25,111.025,193385,0
+VLUE.US,D,20241120,000000,111.07,111.38,110.7,111.345,191756,0
+VLUE.US,D,20241121,000000,111.655,113.16,111.47,112.86,160498,0
+VLUE.US,D,20241122,000000,113.05,114.25,112.91,114.13,253051,0
+VLUE.US,D,20241125,000000,115.005,115.88,114.97,115.38,840861,0
+VLUE.US,D,20241126,000000,115.16,115.16,114.08,114.52,170161,0
+VLUE.US,D,20241127,000000,114.45,114.8149,113.75,114.11,581574,0
+VLUE.US,D,20241129,000000,114.51,114.91,114.38,114.565,108511,0
+VLUE.US,D,20241202,000000,114.59,114.73,113.92,114.17,265942,0
+VLUE.US,D,20241203,000000,114.4279,114.57,113.5,113.5,172137,0
+VLUE.US,D,20241204,000000,113.44,113.71,112.54,112.95,177049,0
+VLUE.US,D,20241205,000000,113.0996,113.235,112.36,112.42,162111,0
+VLUE.US,D,20241206,000000,112.91,112.97,112.13,112.36,156361,0
+VLUE.US,D,20241209,000000,112.55,112.81,111.66,111.71,153045,0
+VLUE.US,D,20241210,000000,111.545,111.585,110.42,110.66,315363,0
+VLUE.US,D,20241211,000000,110.95,111.01,110.12,110.31,121253,0
+VLUE.US,D,20241212,000000,110.37,110.68,110.11,110.11,156936,0
+VLUE.US,D,20241213,000000,110.055,110.09,109.505,109.79,181738,0
+VLUE.US,D,20241216,000000,109.52,109.8705,109.01,109.08,867701,0
+VLUE.US,D,20241217,000000,107.81,108.39,107.445,107.64,249810,0
+VLUE.US,D,20241218,000000,107.795,108.19,104.67,104.68,342537,0
+VLUE.US,D,20241219,000000,104.88,105.59,104.01,104.01,548641,0
+VLUE.US,D,20241220,000000,103.94,106.15,103.81,105.6,472969,0
+VLUE.US,D,20241223,000000,105.36,106.09,104.985,106.03,378046,0
+VLUE.US,D,20241224,000000,105.885,106.87,105.85,106.84,101432,0
+VLUE.US,D,20241226,000000,106.41,107.2972,106.41,107.17,154299,0
+VLUE.US,D,20241227,000000,106.61,107.29,105.97,106.52,343641,0
+VLUE.US,D,20241230,000000,105.27,105.805,104.53,105.29,849822,0
+VLUE.US,D,20241231,000000,105.8199,106.1,105.09,105.61,1557361,0
+VLUE.US,D,20250102,000000,106.135,106.59,104.913,105.46,436541,0
+VLUE.US,D,20250103,000000,105.985,106.6503,105.365,106.5,204425,0
+VLUE.US,D,20250106,000000,107.43,108.23,106.95,107.07,498770,0
+VLUE.US,D,20250107,000000,107.53,107.97,106.41,106.75,281588,0
+VLUE.US,D,20250108,000000,106.26,106.53,105.45,106.45,1641698,0
+VLUE.US,D,20250110,000000,105.66,105.91,104.8802,105.02,523078,0
+VLUE.US,D,20250113,000000,104.63,105.8,104.58,105.78,343936,0
+VLUE.US,D,20250114,000000,106.25,106.92,105.89,106.82,485826,0
+VLUE.US,D,20250115,000000,108.51,108.81,108.05,108.33,478682,0
+VLUE.US,D,20250116,000000,108.24,108.9,107.855,108.75,159667,0
+VLUE.US,D,20250117,000000,109.4501,109.94,109.3815,109.7,240543,0
+VLUE.US,D,20250121,000000,110.5,111.08,110.21,110.94,351357,0
+VLUE.US,D,20250122,000000,110.81,111.015,110.54,110.62,375263,0
+VLUE.US,D,20250123,000000,110.51,111.37,110.47,111.34,278168,0
+VLUE.US,D,20250124,000000,111.39,111.49,110.88,111.04,114814,0
+VLUE.US,D,20250127,000000,110.9,111,110.1139,110.82,307313,0
+VLUE.US,D,20250128,000000,110.1698,110.39,109.2826,109.74,374745,0
+VLUE.US,D,20250129,000000,110.22,110.75,109.5931,109.84,238547,0
+VLUE.US,D,20250130,000000,110.74,111.33,110.31,110.97,338306,0
+VLUE.US,D,20250131,000000,110.74,111.4401,109.87,110,286845,0
+VLUE.US,D,20250203,000000,108.285,109.895,107.79,109.34,498765,0
+VLUE.US,D,20250204,000000,108.94,109.9,108.94,109.67,157997,0
+VLUE.US,D,20250205,000000,110,110.71,109.6,110.57,378577,0
+VLUE.US,D,20250206,000000,110.69,110.69,109.435,110.01,844344,0
+VLUE.US,D,20250207,000000,110.3241,110.42,109.28,109.42,359920,0
+VLUE.US,D,20250210,000000,109.9301,110.05,109.49,109.87,250135,0
+VLUE.US,D,20250211,000000,109.65,110.5,109.45,110.35,387159,0
+VLUE.US,D,20250212,000000,109.58,110.48,109.51,110.42,279237,0
+VLUE.US,D,20250213,000000,111.16,112,111.03,111.9,694363,0
+VLUE.US,D,20250214,000000,111.85,112.57,111.78,112.01,353661,0
+VLUE.US,D,20250218,000000,112.36,113.53,112.32,113.47,1977950,0
+VLUE.US,D,20250219,000000,112.835,113.67,112.77,113.56,909249,0
+VLUE.US,D,20250220,000000,113.485,113.525,112.52,113.38,190441,0
+VLUE.US,D,20250221,000000,113.13,113.29,111.44,111.64,481487,0
+VLUE.US,D,20250224,000000,111.885,112.08,111.09,111.43,377687,0
+VLUE.US,D,20250225,000000,111.51,111.95,110.82,111.2,326972,0
+VLUE.US,D,20250226,000000,111.43,112,110.74,111.04,238947,0
+VLUE.US,D,20250227,000000,111.34,111.75,109.96,110,232839,0
+VLUE.US,D,20250228,000000,109.93,111.23,109.3404,111.16,417700,0
+VLUE.US,D,20250303,000000,111.95,112.13,108.8901,109.58,312725,0
+VLUE.US,D,20250304,000000,108.86,108.86,106.85,107.19,440896,0
+VLUE.US,D,20250305,000000,107.13,108.547,106.55,108.16,313455,0
+VLUE.US,D,20250306,000000,107.22,108.09,106.59,107.41,666160,0
+VLUE.US,D,20250307,000000,107.12,109,106.91,108.76,389809,0
+VLUE.US,D,20250310,000000,107.87,108.6,106.25,107.12,326794,0
+VLUE.US,D,20250311,000000,106.63,106.7186,104.52,105.25,618229,0
+VLUE.US,D,20250312,000000,105.89,105.96,104.28,105,382130,0
+VLUE.US,D,20250313,000000,105.44,106.49,104.5,104.89,514214,0
+VLUE.US,D,20250314,000000,105.685,106.895,105.45,106.75,2303074,0
+VLUE.US,D,20250317,000000,107.02,108.81,106.78,108.36,200972,0
+VLUE.US,D,20250318,000000,107.43,107.74,107.06,107.49,490704,0
+VLUE.US,D,20250319,000000,107.455,108.71,107.18,108.1,3291355,0
+VLUE.US,D,20250320,000000,107.22,108.185,107.22,107.57,693045,0
+VLUE.US,D,20250321,000000,106.57,107.23,106.05,106.96,898368,0
+VLUE.US,D,20250324,000000,108.03,108.67,107.93,108.51,883547,0
+VLUE.US,D,20250325,000000,108.66,108.84,108.09,108.42,1204985,0
+VLUE.US,D,20250326,000000,108.71,109.27,107.79,108.09,559168,0
+VLUE.US,D,20250327,000000,107.54,107.93,107.01,107.39,373580,0
+VLUE.US,D,20250328,000000,107.36,107.43,105.46,105.83,285486,0
+VLUE.US,D,20250331,000000,105.07,107.03,104.81,106.65,565487,0
+VLUE.US,D,20250401,000000,106.43,106.85,105.28,106.53,341339,0
+VLUE.US,D,20250402,000000,106,107.61,105.62,107.24,974077,0
+VLUE.US,D,20250403,000000,104.29,104.62,101.85,101.88,864765,0
+VLUE.US,D,20250404,000000,99.07,99.75,95.67,95.85,2356773,0
+VLUE.US,D,20250407,000000,93.02,98.8,91.8,95.49,1011232,0
+VLUE.US,D,20250408,000000,98.26,98.56,92.14,93.5,1068324,0
+VLUE.US,D,20250409,000000,92.47,101.33,91.84,100.79,893323,0
+VLUE.US,D,20250410,000000,98.87,98.98,94.79,97.21,1770927,0
+VLUE.US,D,20250411,000000,96.995,98.76,95.73,98.42,558096,0
+VLUE.US,D,20250414,000000,99.84,100.28,98.58,99.64,809501,0
+VLUE.US,D,20250415,000000,100,100.492,99.46,99.54,924499,0
+VLUE.US,D,20250416,000000,99.23,99.79,97.245,98.09,1089123,0
+VLUE.US,D,20250417,000000,98.21,99.45,97.84,98.65,373325,0
+VLUE.US,D,20250421,000000,97.94,97.97,96.01,96.93,207710,0
+VLUE.US,D,20250422,000000,97.63,99.36,97.52,99.03,617251,0
+VLUE.US,D,20250423,000000,101.14,102.69,100.22,100.49,1056581,0
+VLUE.US,D,20250424,000000,100.32,102.16,100.17,102.06,652491,0
+VLUE.US,D,20250425,000000,101.24,101.695,100.8,101.52,289357,0
+VLUE.US,D,20250428,000000,101.93,102.53,101.13,102.08,670861,0
+VLUE.US,D,20250429,000000,101.45,102.745,101.25,102.39,284683,0
+VLUE.US,D,20250430,000000,101.37,102.91,100.49,102.56,527630,0
+VLUE.US,D,20250501,000000,102.55,103.76,102.47,102.67,257635,0
+VLUE.US,D,20250502,000000,103.99,104.66,103.72,104.45,508446,0
+VLUE.US,D,20250505,000000,103.86,104.58,103.74,104.05,252921,0
+VLUE.US,D,20250506,000000,103.24,104.24,103.02,103.48,361735,0
+VLUE.US,D,20250507,000000,103.68,104.3,103.22,103.92,247066,0
+VLUE.US,D,20250508,000000,104.72,105.96,104.46,105,315168,0
+VLUE.US,D,20250509,000000,105.22,105.42,104.68,105.07,419728,0
+VLUE.US,D,20250512,000000,107.83,108.19,107.22,108.06,433493,0
+VLUE.US,D,20250513,000000,108.18,108.8,107.935,108.31,610457,0
+VLUE.US,D,20250514,000000,108.41,108.41,107.23,107.39,467029,0
+VLUE.US,D,20250515,000000,107.31,108.82,107.23,108.82,373285,0
+VLUE.US,D,20250516,000000,108.4583,109.555,108.31,109.55,293241,0
+VLUE.US,D,20250519,000000,108.565,109.61,108.48,109.47,265302,0
+VLUE.US,D,20250520,000000,109.26,109.73,108.87,109.27,390453,0
+VLUE.US,D,20250521,000000,108.5,108.76,106.92,107,408953,0
+VLUE.US,D,20250522,000000,106.81,107.16,106.17,106.48,421097,0
+VLUE.US,D,20250523,000000,105.25,106.27,105.25,106,469660,0
+VLUE.US,D,20250527,000000,107.02,107.8201,106.495,107.76,353743,0
+VLUE.US,D,20250528,000000,107.81,107.81,106.73,106.89,313945,0
+VLUE.US,D,20250529,000000,107.23,107.3299,106.08,107.02,348218,0
+VLUE.US,D,20250530,000000,106.6369,107.37,106.16,106.99,826122,0
+VLUE.US,D,20250602,000000,106.7,107.07,105.7,107.055,831878,0
+VLUE.US,D,20250603,000000,106.84,108.41,106.475,108.36,429437,0
+VLUE.US,D,20250604,000000,108.73,108.83,108.08,108.11,211597,0
+VLUE.US,D,20250605,000000,108.31,108.81,107.64,108.01,358293,0
+VLUE.US,D,20250606,000000,109,109.55,108.82,109.28,201224,0
+VLUE.US,D,20250609,000000,109.78,110.34,109.59,109.8,366296,0
+VLUE.US,D,20250610,000000,110.12,111.35,109.98,111.17,300494,0
+VLUE.US,D,20250611,000000,111.28,111.37,110.09,110.57,627618,0
+VLUE.US,D,20250612,000000,110.0283,110.77,109.83,110.77,444885,0
+VLUE.US,D,20250613,000000,109.825,110.46,109.2,109.48,449283,0
+VLUE.US,D,20250616,000000,109.65,110.4,109.53,110.08,212615,0
+VLUE.US,D,20250617,000000,109.635,110.28,108.96,109.02,311059,0
+VLUE.US,D,20250618,000000,109.3,110.03,109.005,109.38,449524,0
+VLUE.US,D,20250620,000000,110.14,110.335,109.37,109.67,867060,0
+VLUE.US,D,20250623,000000,109.64,110.63,108.9,110.57,927627,0
+VLUE.US,D,20250624,000000,111.25,112.22,111.14,112.06,375086,0
+VLUE.US,D,20250625,000000,111.93,111.94,111.22,111.41,266994,0
+VLUE.US,D,20250626,000000,111.8563,112.46,111.76,112.42,299194,0
+VLUE.US,D,20250627,000000,112.485,113.14,111.9,112.6,805409,0
+VLUE.US,D,20250630,000000,113.095,113.42,112.74,113.21,414518,0
+VLUE.US,D,20250701,000000,112.9881,115.35,112.9,114.88,679335,0
+VLUE.US,D,20250702,000000,114.7,115.34,114.16,115.18,329555,0
+VLUE.US,D,20250703,000000,115.63,116.13,115.5,115.8,180192,0
+VLUE.US,D,20250707,000000,115.38,115.565,113.92,114.42,442862,0
+VLUE.US,D,20250708,000000,114.685,115.64,114.53,115.28,405889,0
+VLUE.US,D,20250709,000000,115.43,115.74,114.76,115.42,268388,0
+VLUE.US,D,20250710,000000,115.47,116.39,115.33,116.03,323012,0
+VLUE.US,D,20250711,000000,115.255,115.43,114.7389,115.08,131594,0
+VLUE.US,D,20250714,000000,114.59,115.08,114.34,114.98,582623,0
+VLUE.US,D,20250715,000000,115.26,115.46,113.45,113.49,453038,0
+VLUE.US,D,20250716,000000,113.53,113.67,112.11,113.35,408992,0
+VLUE.US,D,20250717,000000,113.24,114.03,113.16,113.99,199205,0
+VLUE.US,D,20250718,000000,114.35,114.44,113.7,113.97,457288,0
+VLUE.US,D,20250721,000000,114.48,114.87,113.98,114.03,276591,0
+VLUE.US,D,20250722,000000,114.16,114.985,114.15,114.86,268164,0
+VLUE.US,D,20250723,000000,115.29,116.51,115.17,116.51,280644,0
+VLUE.US,D,20250724,000000,116.07,116.4,115.48,115.54,1009600,0
+VLUE.US,D,20250725,000000,115.1686,115.645,114.59,115.61,150252,0
+VLUE.US,D,20250728,000000,115.61,115.63,114.94,115.11,157793,0
+VLUE.US,D,20250729,000000,115.35,115.44,114.65,114.8,126197,0
+VLUE.US,D,20250730,000000,114.86,115.22,113.68,114.3,280111,0
+VLUE.US,D,20250731,000000,113.62,114.35,112.69,112.95,268242,0
+VLUE.US,D,20250801,000000,112.01,112.07,110.525,111.55,272331,0
+VLUE.US,D,20250804,000000,112.02,112.71,111.96,112.69,421802,0
+VLUE.US,D,20250805,000000,113.146,113.445,112.22,113.04,318887,0
+VLUE.US,D,20250806,000000,113.16,113.52,112.77,113.08,795133,0
+VLUE.US,D,20250807,000000,113.95,114.19,112.79,113.24,775168,0
+VLUE.US,D,20250808,000000,113.72,114.62,113.55,114.44,409767,0
+VLUE.US,D,20250811,000000,115.23,115.66,114.06,114.34,992977,0
+VLUE.US,D,20250812,000000,114.94,116.585,114.835,116.51,690729,0
+VLUE.US,D,20250813,000000,116.73,117.87,116.53,117.73,441673,0
+VLUE.US,D,20250814,000000,116.67,118.07,116.48,117.92,673473,0
+VLUE.US,D,20250815,000000,117.88,117.99,116.95,116.95,658319,0
+VLUE.US,D,20250818,000000,116.95,117.54,116.86,117.23,455789,0
+VLUE.US,D,20250819,000000,117.55,118.65,117.41,117.87,374611,0
+VLUE.US,D,20250820,000000,117.5,117.59,116.5,117.04,242331,0
+VLUE.US,D,20250821,000000,116.755,116.96,116.12,116.77,267365,0
+VLUE.US,D,20250822,000000,117.465,119.69,117.27,119.43,339068,0
+VLUE.US,D,20250825,000000,119.39,119.39,118.9,118.94,405195,0
+VLUE.US,D,20250826,000000,118.81,119.24,118.77,119.15,412734,0
+VLUE.US,D,20250827,000000,118.96,119.92,118.94,119.8,441611,0
+VLUE.US,D,20250828,000000,120.06,120.145,119.4,120.08,306635,0
+VLUE.US,D,20250829,000000,119.81,120.2199,119.35,119.68,238831,0
+VLUE.US,D,20250902,000000,118.25,119.07,117.9428,119.07,267907,0
+VLUE.US,D,20250903,000000,118.79,119.165,118.17,118.72,885934,0
+VLUE.US,D,20250904,000000,118.81,120.03,118.58,119.99,344145,0
+VLUE.US,D,20250905,000000,120.32,121.02,119.45,120.42,1039676,0
+VLUE.US,D,20250908,000000,120,120.12,119.1,119.94,625524,0
+VLUE.US,D,20250909,000000,119.89,120.29,119.74,120.08,512026,0
+VLUE.US,D,20250910,000000,120.28,120.64,119.65,120.39,252459,0
+VLUE.US,D,20250911,000000,120.92,122.51,120.85,122.26,229855,0
+VLUE.US,D,20250912,000000,122.22,122.41,121.57,121.65,454680,0
+VLUE.US,D,20250915,000000,121.96,122.29,121.44,121.72,225859,0
+VLUE.US,D,20250916,000000,121.29,121.51,120.5,121.1,303677,0
+VLUE.US,D,20250917,000000,121.14,122.73,120.56,121.5,556265,0
+VLUE.US,D,20250918,000000,123.3,124.32,123.06,123.99,6029518,0
+VLUE.US,D,20250919,000000,123.41,123.9,122.89,123.09,249648,0
+VLUE.US,D,20250922,000000,122.75,123.27,122.66,123.05,239262,0
+VLUE.US,D,20250923,000000,123.4599,124.61,123.2,123.47,215870,0
+VLUE.US,D,20250924,000000,123.45,124.11,123.23,123.6,280892,0
+VLUE.US,D,20250925,000000,123.13,123.62,122.63,123.35,490651,0
+VLUE.US,D,20250926,000000,123.86,124.87,123.8,124.63,455843,0
+VLUE.US,D,20250929,000000,125.08,125.09,124.42,124.85,575084,0
+VLUE.US,D,20250930,000000,124.56,125.24,124.13,125.05,431089,0
+VLUE.US,D,20251001,000000,124.93,126.87,124.775,126.81,512148,0
+VLUE.US,D,20251002,000000,126.94,127.13,126.19,126.94,523452,0
+VLUE.US,D,20251003,000000,127.21,128.13,127.21,127.41,160232,0
+VLUE.US,D,20251006,000000,128.2,128.62,127.18,127.21,216212,0
+VLUE.US,D,20251007,000000,127.51,127.63,125.8,126.21,230193,0
+VLUE.US,D,20251008,000000,126.3,127.19,126.09,126.93,185251,0
+VLUE.US,D,20251009,000000,126.92,127.17,125.58,125.84,216774,0
+VLUE.US,D,20251010,000000,126.32,126.46,122.27,122.29,708294,0
+VLUE.US,D,20251013,000000,123.62,124.53,123.6,124.11,372877,0
+VLUE.US,D,20251014,000000,122.6643,125.91,122.6643,125.06,698223,0
+VLUE.US,D,20251015,000000,126.14,126.72,124.92,126.37,304720,0
+VLUE.US,D,20251016,000000,126.8,126.91,124.7,125.32,428629,0
+VLUE.US,D,20251017,000000,125.065,126.24,124.95,125.875,417647,0
+VLUE.US,D,20251020,000000,126.95,127.46,126.85,127.25,210458,0
+VLUE.US,D,20251021,000000,127.75,128.91,127.6268,128.45,201154,0
+VLUE.US,D,20251022,000000,128.23,128.31,126.45,127.42,383985,0
+VLUE.US,D,20251023,000000,127.6,128.32,127.37,128.24,246654,0
+VLUE.US,D,20251024,000000,129.72,130.1412,129.56,129.83,552653,0
+VLUE.US,D,20251027,000000,130.55,131.175,130.37,130.88,232209,0
+VLUE.US,D,20251028,000000,130.24,131.33,130,130.79,329489,0
+VLUE.US,D,20251029,000000,131.25,131.73,130.01,130.3,700816,0
+VLUE.US,D,20251030,000000,129.37,130.9,129.27,129.57,465252,0
+VLUE.US,D,20251031,000000,129.69,130.825,129.48,130.41,616690,0
+VLUE.US,D,20251103,000000,131.06,131.06,129.17,130.57,240712,0
+VLUE.US,D,20251104,000000,128.72,129.54,128.1,128.27,279369,0
+VLUE.US,D,20251105,000000,128.41,130.83,128.4,130.18,891045,0
+VLUE.US,D,20251106,000000,130.2,130.81,128.85,129.41,427032,0
+VLUE.US,D,20251107,000000,128.99,130.28,128.13,130.28,387997,0
+VLUE.US,D,20251110,000000,131.51,131.88,130.385,131.47,531239,0
+VLUE.US,D,20251111,000000,131.15,132.01,130.76,131.47,498877,0
+VLUE.US,D,20251112,000000,131.93,133.05,131.72,132.67,325928,0
+VLUE.US,D,20251113,000000,132.67,133.01,130.335,130.74,1082275,0
+VLUE.US,D,20251114,000000,129.42,131.69,129.19,130.66,702083,0
+VLUE.US,D,20251117,000000,129.98,130.95,127.83,128.4,867498,0
+VLUE.US,D,20251118,000000,127.55,128.98,126.99,128.02,472488,0
+VLUE.US,D,20251119,000000,127.865,129.05,127.31,127.82,448001,0
+VLUE.US,D,20251120,000000,129.14,129.72,124.55,124.67,1734144,0
+VLUE.US,D,20251121,000000,125.2511,128.29,125.02,127.39,2200882,0
+VLUE.US,D,20251124,000000,128,129.4699,128,128.97,356835,0
+VLUE.US,D,20251125,000000,129.195,131.12,129.05,130.84,351509,0
+VLUE.US,D,20251126,000000,131.35,132.709,131.2,132.05,221485,0
+VLUE.US,D,20251128,000000,132.49,133.77,132.33,133.67,236494,0
+VLUE.US,D,20251201,000000,132.58,133.9846,132.58,133.24,210352,0
+VLUE.US,D,20251202,000000,133.495,134.3912,133.08,134.03,610543,0
+VLUE.US,D,20251203,000000,134.26,135.4289,134.06,135.37,344022,0
+VLUE.US,D,20251204,000000,135.12,135.29,134.36,134.71,385739,0
+VLUE.US,D,20251205,000000,135.09,136.23,134.745,135.31,201814,0
+VLUE.US,D,20251208,000000,135.715,135.88,134.95,135.29,265848,0
+VLUE.US,D,20251209,000000,135.29,136.12,135.08,135.49,290933,0
+VLUE.US,D,20251210,000000,135.47,138.48,135.2051,138.27,470447,0
+VLUE.US,D,20251211,000000,137.81,138.61,137.58,138.58,1008437,0
+VLUE.US,D,20251212,000000,138.59,138.74,136.4407,136.78,327003,0
+VLUE.US,D,20251215,000000,137.53,137.88,136.75,136.97,447935,0
+VLUE.US,D,20251216,000000,136.22,136.3615,134.61,135.16,337747,0
+VLUE.US,D,20251217,000000,135.23,135.775,133.92,134.04,408367,0
+VLUE.US,D,20251218,000000,135.88,136.51,134.96,135.13,445261,0
+VLUE.US,D,20251219,000000,135.22,137.07,135.22,136.59,563993,0
+VLUE.US,D,20251222,000000,137.6,137.68,137.13,137.59,243567,0
+VLUE.US,D,20251223,000000,137.28,137.82,137.07,137.27,255119,0
+VLUE.US,D,20251224,000000,137.31,138.28,137.25,138.2,109228,0
+VLUE.US,D,20251226,000000,138.255,138.33,137.82,138.26,397518,0
+VLUE.US,D,20251229,000000,137.93,138.43,137.65,138.14,171685,0
+VLUE.US,D,20251230,000000,138.3,138.505,137.94,137.97,653270,0
+VLUE.US,D,20251231,000000,138.03,138.05,136.66,136.73,484657,0
+VLUE.US,D,20260102,000000,137.84,139.65,137.52,139.35,565190,0
+VLUE.US,D,20260105,000000,140.315,140.75,139.95,140.49,612757,0
+VLUE.US,D,20260106,000000,140.73,143.22,140.73,143.08,579639,0
+VLUE.US,D,20260107,000000,142.975,143.12,141.48,141.73,745152,0
+VLUE.US,D,20260108,000000,141.93,142.7,141.66,142.32,655225,0
+VLUE.US,D,20260109,000000,142.92,144.415,142.74,144.24,629645,0
+VLUE.US,D,20260112,000000,143.275,143.85,143.03,143.7,550093,0
+VLUE.US,D,20260113,000000,144.18,144.28,143.18,143.67,2770402,0
+VLUE.US,D,20260114,000000,143.63,144.02,142.95,143.69,4146338,0
+VLUE.US,D,20260115,000000,145.08,145.41,144.43,144.51,652757,0
+VLUE.US,D,20260116,000000,145.49,146.03,144.29,144.49,536960,0
+VLUE.US,D,20260120,000000,143.17,144.495,142.42,142.84,1695599,0
+VLUE.US,D,20260121,000000,144.48,147.14,144.1,146.58,2384597,0
+VLUE.US,D,20260122,000000,147.23,147.87326,146.525,147.33,668823,0
+VLUE.US,D,20260123,000000,145.73,145.845,144.37,145.05,1264343,0
+VLUE.US,D,20260126,000000,144.81,145.39,144.51,144.75,1148647,0
+VLUE.US,D,20260127,000000,145.72,146.55,145.35,146.11,445159,0
+VLUE.US,D,20260128,000000,147.16,148.46,147.12,147.96,972437,0
+VLUE.US,D,20260129,000000,148.2,148.96,146.52,148.47,910701,0
+VLUE.US,D,20260130,000000,148.57,149.21,146.38,147.18,1210402,0
+VLUE.US,D,20260202,000000,146.61,149.94,146.36,149.63,1353673,0
+VLUE.US,D,20260203,000000,149.76,150.78,147.96,149.57,1390980,0
+VLUE.US,D,20260204,000000,149.97,150.995,147.76,149.13,2250116,0
+VLUE.US,D,20260205,000000,148.1,149.64,147.15,148.15,2764510,0
+VLUE.US,D,20260206,000000,148.995,152.1,148.995,151.88,993788,0
+VLUE.US,D,20260209,000000,150.3401,151.93,149.84,151.33,1195578,0
+VLUE.US,D,20260210,000000,151.04,151.82,150.69,150.81,609292,0
+VLUE.US,D,20260211,000000,152.455,153.19,151.37,152.9,1305597,0
+VLUE.US,D,20260212,000000,153.31,154.31,149.71,149.87,1434333,0
+VLUE.US,D,20260213,000000,149.8,152.52,149.01,151.56,1233973,0
+VLUE.US,D,20260217,000000,151.5,151.91,149.72,150.85,1063053,0
+VLUE.US,D,20260218,000000,151.02,153.1423,150.62,152.325,1289396,0
diff --git a/daily/us/nyse etfs/2/vnq.us.txt b/daily/us/nyse etfs/2/vnq.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b3a1f71adf13cc970830ccfad579c4e954ec9226
--- /dev/null
+++ b/daily/us/nyse etfs/2/vnq.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VNQ.US,D,20050225,000000,32.9156,33.4051,32.9156,33.3726,48110.82283923,0
+VNQ.US,D,20050228,000000,33.3991,33.4827,32.9411,33.2782,86910.562635211,0
+VNQ.US,D,20050301,000000,33.2153,33.6272,33.2153,33.6272,55053.698592555,0
+VNQ.US,D,20050302,000000,33.4051,33.5624,33.3234,33.4051,24764.449426951,0
+VNQ.US,D,20050303,000000,33.4051,33.6203,33.3362,33.582,15615.112500152,0
+VNQ.US,D,20050304,000000,33.7658,34.218,33.6764,34.218,38173.100753629,0
+VNQ.US,D,20050307,000000,34.3025,34.6397,34.1079,34.3753,67509.166830462,0
+VNQ.US,D,20050308,000000,34.4313,34.4313,34.0518,34.1846,25555.886399272,0
+VNQ.US,D,20050309,000000,34.1846,34.1846,33.1878,33.2153,95744.545498489,0
+VNQ.US,D,20050310,000000,33.119,33.5564,33.119,33.4425,92273.616257413,0
+VNQ.US,D,20050311,000000,33.3726,33.3834,33.062,33.0669,33441.772529641,0
+VNQ.US,D,20050314,000000,33.2085,33.525,33.1514,33.525,63412.615818208,0
+VNQ.US,D,20050315,000000,33.8543,34.0194,33.4365,33.4886,81232.154949488,0
+VNQ.US,D,20050316,000000,33.4739,33.4955,33.0747,33.0875,64357.660737598,0
+VNQ.US,D,20050317,000000,33.3362,33.5358,33.3234,33.4365,33284.095497881,0
+VNQ.US,D,20050318,000000,33.4365,33.466,33.119,33.3166,35803.876192532,0
+VNQ.US,D,20050321,000000,33.2458,33.2458,32.9156,33.0944,42745.734674683,0
+VNQ.US,D,20050322,000000,33.3481,33.3481,32.5007,32.5007,28550.732731549,0
+VNQ.US,D,20050323,000000,32.2185,32.6422,32.1232,32.4387,39434.517007713,0
+VNQ.US,D,20050324,000000,32.3395,32.6304,32.2127,32.249,35647.216431943,0
+VNQ.US,D,20050328,000000,32.2716,32.2716,32.0377,32.0908,43693.831407591,0
+VNQ.US,D,20050329,000000,32.1291,32.3778,32.0239,32.1055,37069.361531306,0
+VNQ.US,D,20050330,000000,32.1232,32.5273,32.1232,32.5273,38015.423721869,0
+VNQ.US,D,20050331,000000,32.5675,32.7877,32.3778,32.4515,104886.76152708,0
+VNQ.US,D,20050401,000000,32.9361,32.9361,32.2185,32.4731,39123.232028882,0
+VNQ.US,D,20050404,000000,32.4004,32.4004,32.018,32.3286,43059.054195859,0
+VNQ.US,D,20050405,000000,32.3778,32.4387,32.189,32.249,35332.879639595,0
+VNQ.US,D,20050406,000000,32.3857,32.5872,32.3571,32.421,32020.644701452,0
+VNQ.US,D,20050407,000000,32.5675,32.8005,32.5076,32.714,44958.299475194,0
+VNQ.US,D,20050408,000000,32.7651,32.7818,32.5675,32.5675,63566.223765277,0
+VNQ.US,D,20050411,000000,32.601,32.6127,32.4731,32.601,34388.851991377,0
+VNQ.US,D,20050412,000000,32.5675,33.0482,32.4515,33.0364,69878.39139156,0
+VNQ.US,D,20050413,000000,33.1111,33.2212,33.005,33.0747,50482.081942674,0
+VNQ.US,D,20050414,000000,33.0747,33.1514,32.7583,32.7583,38806.860694189,0
+VNQ.US,D,20050415,000000,32.8467,33.0443,32.7071,33.005,43853.542981697,0
+VNQ.US,D,20050418,000000,33.005,33.0178,32.6364,32.9548,50319.31855505,0
+VNQ.US,D,20050419,000000,32.9883,33.1259,32.9883,33.119,38015.423721869,0
+VNQ.US,D,20050420,000000,33.0944,33.1514,32.9224,33.0364,63096.244483514,0
+VNQ.US,D,20050421,000000,33.1052,33.1623,32.9618,33.0295,17191.882817757,0
+VNQ.US,D,20050422,000000,33.062,33.2842,33.062,33.2842,196695.48485859,0
+VNQ.US,D,20050425,000000,33.4425,33.6528,33.3039,33.6528,31231.242271477,0
+VNQ.US,D,20050426,000000,33.755,33.816,33.6341,33.696,71141.842187989,0
+VNQ.US,D,20050427,000000,33.7334,34.0194,33.5948,33.9575,72085.869836207,0
+VNQ.US,D,20050428,000000,33.9516,33.9516,33.7933,33.873,30914.870936783,0
+VNQ.US,D,20050429,000000,33.9516,34.3232,33.7855,34.3232,21766.551281156,0
+VNQ.US,D,20050502,000000,34.4451,34.4451,33.9251,34.2977,43532.085291141,0
+VNQ.US,D,20050503,000000,34.1974,34.3487,34.1079,34.3487,140384.43909665,0
+VNQ.US,D,20050504,000000,34.3832,34.508,34.1079,34.3832,43532.085291141,0
+VNQ.US,D,20050505,000000,34.508,34.8157,34.508,34.8157,34544.494480793,0
+VNQ.US,D,20050506,000000,34.6791,34.7056,34.2406,34.3832,198270.22063385,0
+VNQ.US,D,20050509,000000,34.4736,34.9759,34.4313,34.9759,107099.32632759,0
+VNQ.US,D,20050510,000000,34.919,34.9759,34.7577,34.9759,47953.14580747,0
+VNQ.US,D,20050511,000000,34.9425,35.0703,34.6456,34.9975,96213.50750908,0
+VNQ.US,D,20050512,000000,35.1362,35.1362,34.6249,34.6456,52687.525844976,0
+VNQ.US,D,20050513,000000,34.8826,34.8826,34.336,34.6338,49211.510248037,0
+VNQ.US,D,20050516,000000,34.6338,34.8039,34.566,34.7931,34067.39430082,0
+VNQ.US,D,20050517,000000,34.8491,35.1283,34.7105,35.1047,30597.482330917,0
+VNQ.US,D,20050518,000000,35.2305,35.4468,35.2305,35.4468,64984.299779949,0
+VNQ.US,D,20050519,000000,35.5726,35.9246,35.5726,35.9157,42745.734674683,0
+VNQ.US,D,20050520,000000,35.779,36.0543,35.7004,35.9923,128393.86378464,0
+VNQ.US,D,20050523,000000,35.9157,36.1733,35.9157,36.0749,89751.801020418,0
+VNQ.US,D,20050524,000000,35.8527,35.8626,35.4616,35.5726,75551.71272142,0
+VNQ.US,D,20050525,000000,35.4792,35.4792,35.1362,35.1362,82337.928714157,0
+VNQ.US,D,20050526,000000,35.1362,35.4792,34.9759,34.9828,75713.458837871,0
+VNQ.US,D,20050527,000000,35.2119,35.2305,35.0221,35.1677,44165.845231701,0
+VNQ.US,D,20050531,000000,35.321,35.6522,35.321,35.5343,73033.966569115,0
+VNQ.US,D,20050601,000000,35.5726,35.9403,35.4616,35.9403,51263.346203268,0
+VNQ.US,D,20050602,000000,35.8832,35.9246,35.7299,35.8154,49685.55861449,0
+VNQ.US,D,20050603,000000,35.7613,36.1329,35.7299,35.8203,37698.035116003,0
+VNQ.US,D,20050606,000000,35.8527,36.0986,35.8527,36.0917,64357.660737598,0
+VNQ.US,D,20050607,000000,36.1998,36.6265,36.1556,36.3973,92586.935778589,0
+VNQ.US,D,20050608,000000,36.3846,36.7965,36.3846,36.5478,45424.209672267,0
+VNQ.US,D,20050609,000000,36.5104,36.5989,36.3197,36.5861,44165.845231701,0
+VNQ.US,D,20050610,000000,36.5861,36.6382,36.42,36.5104,37855.712147763,0
+VNQ.US,D,20050613,000000,36.5635,36.7021,36.4407,36.6805,40692.881448279,0
+VNQ.US,D,20050614,000000,36.7621,36.9783,36.7522,36.9783,37698.035116003,0
+VNQ.US,D,20050615,000000,37.1376,37.1376,36.8732,37.0638,25236.46325106,0
+VNQ.US,D,20050616,000000,36.8732,37.1012,36.828,37.1012,45268.567182851,0
+VNQ.US,D,20050617,000000,37.3529,37.576,37.2772,37.52,30127.503049154,0
+VNQ.US,D,20050620,000000,37.5445,37.6331,37.3941,37.4875,111200.96369571,0
+VNQ.US,D,20050621,000000,37.5445,37.5445,37.0757,37.172,41953.280431191,0
+VNQ.US,D,20050622,000000,37.3873,37.3873,37.0059,37.113,26498.896776316,0
+VNQ.US,D,20050623,000000,37.172,37.2772,36.9783,36.9783,38650.200933601,0
+VNQ.US,D,20050624,000000,37.0757,37.1779,36.6755,36.9037,47318.368595738,0
+VNQ.US,D,20050627,000000,36.3846,36.535,36.3787,36.4534,32649.318286149,0
+VNQ.US,D,20050628,000000,36.5104,36.6382,36.3973,36.6382,22395.224865853,0
+VNQ.US,D,20050629,000000,36.7356,36.8918,36.6805,36.7571,113409.45941153,0
+VNQ.US,D,20050630,000000,36.6382,36.8211,36.4407,36.7621,62462.484542953,0
+VNQ.US,D,20050701,000000,36.7689,37.0757,36.7522,37.0757,43532.085291141,0
+VNQ.US,D,20050705,000000,37.1327,37.576,37.0943,37.5445,66876.424161075,0
+VNQ.US,D,20050706,000000,37.576,37.6645,37.4069,37.4502,31704.273366759,0
+VNQ.US,D,20050707,000000,37.2585,37.5445,37.0196,37.4875,34230.157688444,0
+VNQ.US,D,20050708,000000,37.4875,38.2356,37.464,38.1275,117826.45084316,0
+VNQ.US,D,20050711,000000,38.1855,38.6799,38.1737,38.5895,50007.016305048,0
+VNQ.US,D,20050712,000000,38.6741,38.7556,38.4607,38.5827,46211.577559896,0
+VNQ.US,D,20050713,000000,38.6416,38.6416,38.3261,38.3605,123347.18149713,0
+VNQ.US,D,20050714,000000,38.332,38.4155,37.6379,37.7225,127445.76705173,0
+VNQ.US,D,20050715,000000,37.5445,37.9112,37.4945,37.8729,207738.98070886,0
+VNQ.US,D,20050718,000000,37.9181,38.1353,37.7362,37.9752,37069.361531306,0
+VNQ.US,D,20050719,000000,38.1206,38.3261,38.0705,38.2681,67036.135735181,0
+VNQ.US,D,20050720,000000,38.2681,38.6367,38.0951,38.6032,37069.361531306,0
+VNQ.US,D,20050721,000000,38.5168,38.5787,37.8856,38.0577,110726.91532925,0
+VNQ.US,D,20050722,000000,38.2022,38.3605,38.0194,38.3605,27131.639445704,0
+VNQ.US,D,20050725,000000,38.4214,38.564,38.2985,38.3605,37221.952207203,0
+VNQ.US,D,20050726,000000,38.5718,38.8254,38.559,38.79,30760.245718541,0
+VNQ.US,D,20050727,000000,38.8864,38.9837,38.6092,38.8864,67192.795495768,0
+VNQ.US,D,20050728,000000,39.0801,39.4959,38.964,39.434,71765.429416823,0
+VNQ.US,D,20050729,000000,39.4517,39.5146,39.3336,39.3887,113409.45941153,0
+VNQ.US,D,20050801,000000,39.5146,39.5146,39.2127,39.3651,56149.299645498,0
+VNQ.US,D,20050802,000000,39.4143,39.7161,39.3779,39.6423,27760.3130304,0
+VNQ.US,D,20050803,000000,39.5775,39.7377,39.3336,39.5489,40220.86762417,0
+VNQ.US,D,20050804,000000,39.4467,39.4467,38.8382,38.8814,72556.866389143,0
+VNQ.US,D,20050805,000000,38.6918,38.6918,37.2772,37.5288,202368.80618845,0
+VNQ.US,D,20050808,000000,36.9921,37.1494,35.959,36.1791,244482.81546493,0
+VNQ.US,D,20050809,000000,36.7689,36.8141,36.0395,36.3482,131078.44240926,0
+VNQ.US,D,20050810,000000,36.6382,37.2644,36.5478,36.7021,94799.500579099,0
+VNQ.US,D,20050811,000000,36.648,37.1916,36.648,37.1916,44958.299475194,0
+VNQ.US,D,20050812,000000,37.0825,37.2713,36.8476,37.1562,38961.485912432,0
+VNQ.US,D,20050815,000000,37.2044,37.7589,37.0757,37.5062,21453.231759981,0
+VNQ.US,D,20050816,000000,37.5062,37.8552,37.5062,37.7294,121611.71687659,0
+VNQ.US,D,20050817,000000,37.7087,37.7156,37.233,37.4207,79968.704153059,0
+VNQ.US,D,20050818,000000,37.2958,37.2958,37.0442,37.1779,47635.757201604,0
+VNQ.US,D,20050819,000000,37.2211,37.2211,36.9616,37.0442,44958.299475194,0
+VNQ.US,D,20050822,000000,36.9371,37.2408,36.9371,37.1562,89907.443509834,0
+VNQ.US,D,20050823,000000,37.3155,37.3991,37.1494,37.3155,180285.8835726,0
+VNQ.US,D,20050824,000000,37.5013,37.7628,37.3607,37.4433,110887.64417453,0
+VNQ.US,D,20050825,000000,37.4433,37.7048,37.2772,37.4875,45743.632820478,0
+VNQ.US,D,20050826,000000,37.5062,37.6645,37.0255,37.0255,61358.74532063,0
+VNQ.US,D,20050829,000000,36.9686,37.1966,36.7287,37.0314,55676.268550217,0
+VNQ.US,D,20050830,000000,37.0314,37.172,36.8141,37.1435,67509.166830462,0
+VNQ.US,D,20050831,000000,37.0875,37.9574,37.0875,37.7904,93375.320937392,0
+VNQ.US,D,20050901,000000,37.9387,38.5718,37.8503,38.1275,88171.978889295,0
+VNQ.US,D,20050902,000000,38.1678,38.3545,37.8729,38.0243,91330.605880368,0
+VNQ.US,D,20050906,000000,37.984,38.8766,37.984,38.8461,64510.251413495,0
+VNQ.US,D,20050907,000000,38.8814,38.8814,38.4489,38.7625,55520.626060802,0
+VNQ.US,D,20050908,000000,38.6367,38.6741,38.3644,38.5108,23189.713651692,0
+VNQ.US,D,20050909,000000,38.6092,38.7232,38.5512,38.7046,60571.377433001,0
+VNQ.US,D,20050912,000000,38.6092,38.6799,38.5217,38.5827,30286.197352086,0
+VNQ.US,D,20050913,000000,38.505,38.5325,38.2287,38.2936,53945.890285542,0
+VNQ.US,D,20050914,000000,38.3516,38.3792,38.0823,38.2612,31704.273366759,0
+VNQ.US,D,20050915,000000,38.2612,38.4155,38.2229,38.2739,16880.597838926,0
+VNQ.US,D,20050916,000000,38.3792,38.4549,38.1275,38.3605,22395.224865853,0
+VNQ.US,D,20050919,000000,38.4214,38.4214,37.9702,38.0577,38485.403003632,0
+VNQ.US,D,20050920,000000,37.984,38.2858,37.6793,37.7628,37385.732866,0
+VNQ.US,D,20050921,000000,37.6222,37.7048,36.9292,36.9292,140226.76206489,0
+VNQ.US,D,20050922,000000,37.0118,37.2772,36.5763,37.1327,99848.217408953,0
+VNQ.US,D,20050923,000000,37.0118,37.4148,36.88,37.1641,84704.101461737,0
+VNQ.US,D,20050926,000000,36.9429,37.0943,36.8004,37.0314,28388.986615097,0
+VNQ.US,D,20050927,000000,37.0118,37.0314,36.5055,36.9371,95108.751015584,0
+VNQ.US,D,20050928,000000,36.9616,36.9616,36.4927,36.5812,56464.653709019,0
+VNQ.US,D,20050929,000000,36.5812,37.2713,36.4809,37.2644,63566.223765277,0
+VNQ.US,D,20050930,000000,37.4502,37.8552,37.4502,37.8552,87069.256938145,0
+VNQ.US,D,20051003,000000,37.925,37.925,37.3824,37.748,74922.021865551,0
+VNQ.US,D,20051004,000000,37.8552,37.8552,37.1052,37.1052,84232.087637628,0
+VNQ.US,D,20051005,000000,37.1052,37.1052,36.474,36.5291,100947.88754659,0
+VNQ.US,D,20051006,000000,36.5763,36.7287,36.1516,36.4809,110096.20720221,0
+VNQ.US,D,20051007,000000,36.5566,36.5566,35.8351,36.1034,62300.738426503,0
+VNQ.US,D,20051010,000000,36.1034,36.1034,35.5805,35.6444,123818.17805007,0
+VNQ.US,D,20051011,000000,35.8154,35.8154,35.2993,35.4841,40535.204416518,0
+VNQ.US,D,20051012,000000,35.3957,35.3957,34.5522,34.8422,124453.97253297,0
+VNQ.US,D,20051013,000000,34.8098,35.142,34.4677,34.8491,68297.551989265,0
+VNQ.US,D,20051014,000000,35.321,35.7141,35.0781,35.6591,106156.31595054,0
+VNQ.US,D,20051017,000000,35.7004,35.8626,35.553,35.8626,172874.04580869,0
+VNQ.US,D,20051018,000000,35.8626,35.9157,35.3652,35.5235,60730.071735933,0
+VNQ.US,D,20051019,000000,35.204,35.959,35.0781,35.9246,76499.809454329,0
+VNQ.US,D,20051020,000000,35.8203,35.9923,35.2629,35.3495,101891.9151948,0
+VNQ.US,D,20051021,000000,35.373,35.9737,35.373,35.6936,87222.864885214,0
+VNQ.US,D,20051024,000000,36.2814,36.5104,36.2322,36.4131,149533.77602345,0
+VNQ.US,D,20051025,000000,36.3905,36.6058,36.1261,36.2696,32020.644701452,0
+VNQ.US,D,20051026,000000,36.2696,36.3059,35.8017,35.8961,56942.771160164,0
+VNQ.US,D,20051027,000000,35.8764,35.8891,35.5097,35.5097,69088.988961585,0
+VNQ.US,D,20051028,000000,35.9983,36.6136,35.9737,36.5812,145431.12138415,0
+VNQ.US,D,20051031,000000,36.828,37.0196,36.7149,36.7689,287861.292809,0
+VNQ.US,D,20051101,000000,36.7689,36.7689,35.6169,35.9521,120350.30062251,0
+VNQ.US,D,20051102,000000,36.0622,36.3059,35.7683,36.2892,66724.85075635,0
+VNQ.US,D,20051103,000000,36.4131,36.7287,36.0268,36.1791,100005.89444071,0
+VNQ.US,D,20051104,000000,36.1673,36.1733,35.6936,35.9737,33910.734540233,0
+VNQ.US,D,20051107,000000,36.2637,36.4043,36.011,36.1448,48583.853934512,0
+VNQ.US,D,20051108,000000,36.0268,36.1673,35.7683,36.0395,24450.112634603,0
+VNQ.US,D,20051109,000000,36.1615,36.7758,36.1615,36.4485,50161.64152329,0
+VNQ.US,D,20051110,000000,36.3197,37.3362,36.2587,37.3155,33598.43229023,0
+VNQ.US,D,20051111,000000,37.3302,37.576,37.2163,37.464,52367.085425592,0
+VNQ.US,D,20051114,000000,37.7589,37.7589,37.2929,37.4286,36593.278622506,0
+VNQ.US,D,20051115,000000,37.5514,37.6793,37.2526,37.4099,40852.593022384,0
+VNQ.US,D,20051116,000000,37.4502,37.4502,37.0314,37.2044,28232.32685451,0
+VNQ.US,D,20051117,000000,37.2408,37.8434,37.172,37.8198,45110.890151091,0
+VNQ.US,D,20051118,000000,37.925,38.0439,37.6713,37.9505,122557.77906715,0
+VNQ.US,D,20051121,000000,37.9889,38.2799,37.748,38.1413,62462.484542953,0
+VNQ.US,D,20051122,000000,37.8316,38.6741,37.8316,38.6289,68614.940595131,0
+VNQ.US,D,20051123,000000,38.5443,38.7979,38.4322,38.7979,43853.542981697,0
+VNQ.US,D,20051125,000000,38.7625,38.9266,38.6799,38.9266,11515.509674379,0
+VNQ.US,D,20051128,000000,38.8529,38.8529,38.4322,38.505,59782.992274198,0
+VNQ.US,D,20051129,000000,38.4549,38.6416,38.3644,38.5266,26340.202473384,0
+VNQ.US,D,20051130,000000,38.6741,38.7685,38.2739,38.2985,45583.921246372,0
+VNQ.US,D,20051201,000000,38.4087,38.971,38.4087,38.8589,64510.251413495,0
+VNQ.US,D,20051202,000000,38.8097,38.8864,38.4322,38.6613,28709.427034481,0
+VNQ.US,D,20051205,000000,38.8038,38.8038,38.2484,38.5168,33756.10932199,0
+VNQ.US,D,20051206,000000,38.8304,38.8304,38.3545,38.387,44958.299475194,0
+VNQ.US,D,20051207,000000,38.4155,38.5168,37.925,38.1914,45903.344394584,0
+VNQ.US,D,20051208,000000,38.0783,38.8766,38.0783,38.4755,92747.664623868,0
+VNQ.US,D,20051209,000000,38.4903,38.7232,38.3516,38.5787,34856.796730796,0
+VNQ.US,D,20051212,000000,38.8254,38.8304,38.3605,38.6032,47953.14580747,0
+VNQ.US,D,20051213,000000,38.5974,38.8254,38.4292,38.794,32020.644701452,0
+VNQ.US,D,20051214,000000,38.79,39.0801,38.6367,38.8716,69715.628003936,0
+VNQ.US,D,20051215,000000,38.9533,39.1096,38.564,38.5718,44639.893598154,0
+VNQ.US,D,20051216,000000,38.8304,38.8529,38.5827,38.7094,17035.22305717,0
+VNQ.US,D,20051219,000000,38.7153,38.7153,38.1914,38.2022,44958.299475194,0
+VNQ.US,D,20051220,000000,38.0783,38.3792,37.9702,38.2533,49527.88158273,0
+VNQ.US,D,20051221,000000,38.2533,38.505,38.2533,38.4843,97794.346911376,0
+VNQ.US,D,20051222,000000,38.332,38.734,38.0518,38.7046,70351.422486841,0
+VNQ.US,D,20051223,000000,38.7979,38.9837,38.7685,38.8382,67509.166830462,0
+VNQ.US,D,20051227,000000,38.1777,38.2022,37.9309,37.9309,96059.89956201,0
+VNQ.US,D,20051228,000000,38.1452,38.1452,37.7539,37.8856,143064.94863657,0
+VNQ.US,D,20051229,000000,38.0705,38.1452,37.6576,37.69,109778.81859635,0
+VNQ.US,D,20051230,000000,37.6576,37.7628,37.52,37.5829,68144.961313368,0
+VNQ.US,D,20060103,000000,37.8257,38.4696,37.3302,38.3457,110887.64417453,0
+VNQ.US,D,20060104,000000,38.6229,38.6289,38.3133,38.6229,118303.55102314,0
+VNQ.US,D,20060105,000000,38.6416,39.1036,38.6416,38.9188,49055.867758621,0
+VNQ.US,D,20060106,000000,39.1273,39.2983,38.9355,39.2874,56787.128670749,0
+VNQ.US,D,20060109,000000,39.5027,39.6247,39.2816,39.6247,77599.479591961,0
+VNQ.US,D,20060110,000000,39.6247,40.065,39.4143,39.8655,86592.156758172,0
+VNQ.US,D,20060111,000000,40.0149,40.0149,39.7377,39.9196,66090.073544618,0
+VNQ.US,D,20060112,000000,39.9539,39.9539,39.6797,39.8153,215144.71484574,0
+VNQ.US,D,20060113,000000,39.8153,39.8153,39.1538,39.3209,67823.50362281,0
+VNQ.US,D,20060117,000000,39.3209,39.3209,38.8814,39.1626,93852.421117363,0
+VNQ.US,D,20060118,000000,39.1538,39.2816,38.971,39.1538,51582.769351479,0
+VNQ.US,D,20060119,000000,39.2511,39.7014,39.1685,39.6463,93064.035958561,0
+VNQ.US,D,20060120,000000,39.6964,39.6964,39.1164,39.2629,77287.177341958,0
+VNQ.US,D,20060123,000000,39.4408,39.5352,39.3051,39.4408,67509.166830462,0
+VNQ.US,D,20060124,000000,39.5558,39.8586,39.5352,39.7377,125868.99673413,0
+VNQ.US,D,20060125,000000,39.8586,40.01,39.5922,39.7633,2395172.0968988,0
+VNQ.US,D,20060126,000000,39.9274,40.0149,39.7014,39.891,2221350.9716283,0
+VNQ.US,D,20060127,000000,40.1948,40.5418,40.065,40.3392,2973422.6013808,0
+VNQ.US,D,20060130,000000,40.4975,40.4975,40.1712,40.3098,2080020.4703412,0
+VNQ.US,D,20060131,000000,40.1712,40.6263,40.1633,40.4169,668626.91000244,0
+VNQ.US,D,20060201,000000,40.4789,40.7846,40.3836,40.6066,78388.882021936,0
+VNQ.US,D,20060202,000000,40.5634,40.5939,40.1997,40.3226,105207.20194646,0
+VNQ.US,D,20060203,000000,40.2321,40.2321,39.5411,39.9696,127764.17292877,0
+VNQ.US,D,20060206,000000,39.9696,40.1211,39.891,40.1211,157414.57579795,0
+VNQ.US,D,20060207,000000,40.1496,40.1544,39.7691,39.8085,108048.44033167,0
+VNQ.US,D,20060208,000000,39.7751,39.7751,39.3051,39.6335,91330.605880368,0
+VNQ.US,D,20060209,000000,39.6964,39.9628,39.5352,39.8222,68926.225573962,0
+VNQ.US,D,20060210,000000,39.7633,40.0218,39.5146,39.8586,591813.78102694,0
+VNQ.US,D,20060213,000000,39.9107,39.9274,39.7691,39.9107,72085.869836207,0
+VNQ.US,D,20060214,000000,39.9107,40.1948,39.6001,40.1309,77446.888916064,0
+VNQ.US,D,20060215,000000,39.9844,40.4858,39.9795,40.4858,944662.4254294,0
+VNQ.US,D,20060216,000000,40.5103,40.7846,40.4858,40.7561,114194.79275681,0
+VNQ.US,D,20060217,000000,40.8603,41.1955,39.5283,41.1955,88953.243149889,0
+VNQ.US,D,20060221,000000,41.2663,41.3488,41.0196,41.1434,96530.896114947,0
+VNQ.US,D,20060222,000000,41.2388,41.6664,41.0196,41.6005,73658.571069122,0
+VNQ.US,D,20060223,000000,41.6064,41.6664,41.2535,41.5307,89590.054903967,0
+VNQ.US,D,20060224,000000,41.5307,41.5307,41.1896,41.3095,82814.011622957,0
+VNQ.US,D,20060227,000000,41.4531,41.4875,41.1699,41.3174,87694.878709324,0
+VNQ.US,D,20060228,000000,41.2171,41.4,41.0196,41.1699,92273.616257413,0
+VNQ.US,D,20060301,000000,41.7725,41.7725,41.0873,41.4059,66565.139182244,0
+VNQ.US,D,20060302,000000,41.2102,41.3547,41.1011,41.3547,44639.893598154,0
+VNQ.US,D,20060303,000000,41.2988,41.2988,40.9458,41.1316,158207.03004144,0
+VNQ.US,D,20060306,000000,41.4875,42.3122,41.3263,41.8748,94477.02561737,0
+VNQ.US,D,20060307,000000,41.8748,42.5098,41.2988,41.3695,60730.071735933,0
+VNQ.US,D,20060308,000000,41.3813,41.5838,41.0196,41.5838,117826.45084316,0
+VNQ.US,D,20060309,000000,41.6251,42.0763,41.4531,41.9268,88015.319128708,0
+VNQ.US,D,20060310,000000,42.0114,42.3309,41.8109,42.3063,105833.84098882,0
+VNQ.US,D,20060313,000000,42.4724,42.5521,41.8611,42.0262,88953.243149889,0
+VNQ.US,D,20060314,000000,42.1411,42.4322,42.0114,42.3309,68455.229021025,0
+VNQ.US,D,20060315,000000,42.5098,43.2117,42.5098,43.1331,89907.443509834,0
+VNQ.US,D,20060316,000000,43.1911,43.83,43.1861,43.5793,71453.12716682,0
+VNQ.US,D,20060317,000000,43.7337,43.9844,43.4024,43.9676,151896.8969575,0
+VNQ.US,D,20060320,000000,43.9539,43.9539,42.8313,42.9768,152531.67416924,0
+VNQ.US,D,20060321,000000,42.902,43.0593,42.2886,42.4823,347173.28853026,0
+VNQ.US,D,20060322,000000,42.5324,42.6602,42.2798,42.5786,64039.254860558,0
+VNQ.US,D,20060323,000000,42.4322,42.7281,42.4322,42.6887,225560.55438249,0
+VNQ.US,D,20060324,000000,43.0662,43.0662,42.4724,42.6228,183128.13922898,0
+VNQ.US,D,20060327,000000,42.5786,42.617,42.0192,42.1353,95108.751015584,0
+VNQ.US,D,20060328,000000,42.149,42.844,41.9829,42.5993,117353.41974788,0
+VNQ.US,D,20060329,000000,42.9079,43.5292,42.9079,43.3965,123347.18149713,0
+VNQ.US,D,20060330,000000,43.5115,43.5115,42.5786,42.7693,152842.95914807,0
+VNQ.US,D,20060331,000000,42.9246,43.023,42.4724,42.8578,145431.12138415,0
+VNQ.US,D,20060403,000000,43.0033,43.077,42.0192,42.1215,90219.745759837,0
+VNQ.US,D,20060404,000000,42.212,42.2601,41.6477,41.8305,154420.74673684,0
+VNQ.US,D,20060405,000000,42.2297,42.266,41.9268,42.0606,86436.514268757,0
+VNQ.US,D,20060406,000000,41.9073,42.154,41.8611,41.8876,99214.457468393,0
+VNQ.US,D,20060407,000000,41.9543,41.9633,41.2535,41.2535,168932.12001467,0
+VNQ.US,D,20060410,000000,41.2918,41.2918,40.7846,40.8652,61041.356714764,0
+VNQ.US,D,20060411,000000,40.7709,40.9665,40.6578,40.7639,112466.44903448,0
+VNQ.US,D,20060412,000000,40.7639,40.9487,40.5418,40.7639,46849.406585146,0
+VNQ.US,D,20060413,000000,40.6263,40.7345,40.124,40.2253,74922.021865551,0
+VNQ.US,D,20060417,000000,40.1309,40.3698,40.0434,40.1132,63566.223765277,0
+VNQ.US,D,20060418,000000,40.2636,41.2466,40.2253,41.0943,69561.002785694,0
+VNQ.US,D,20060419,000000,41.1434,41.7018,41.0196,41.5956,51895.071601482,0
+VNQ.US,D,20060420,000000,41.6781,41.7018,41.2918,41.6389,52842.151063218,0
+VNQ.US,D,20060421,000000,41.7096,41.9073,41.5376,41.6477,100005.89444071,0
+VNQ.US,D,20060424,000000,41.744,41.744,41.2466,41.4324,78710.339712493,0
+VNQ.US,D,20060425,000000,41.4531,41.5061,41.0254,41.1218,70819.36722626,0
+VNQ.US,D,20060426,000000,41.2781,41.2781,40.9055,40.994,96847.267449641,0
+VNQ.US,D,20060427,000000,41.6477,41.6477,40.6765,41.2535,91330.605880368,0
+VNQ.US,D,20060428,000000,41.4059,41.69,41.2663,41.4,99526.759718396,0
+VNQ.US,D,20060501,000000,41.6389,41.6949,40.7777,40.9055,76974.875091955,0
+VNQ.US,D,20060502,000000,41.0196,41.0196,40.2577,40.4858,81705.18604477,0
+VNQ.US,D,20060503,000000,40.6066,40.644,40.238,40.5634,50945.957597402,0
+VNQ.US,D,20060504,000000,40.702,41.341,40.702,41.1375,74453.059854959,0
+VNQ.US,D,20060505,000000,41.5956,41.8748,41.5199,41.6664,75866.049513768,0
+VNQ.US,D,20060508,000000,41.7627,41.9003,41.6005,41.8482,230759.82734589,0
+VNQ.US,D,20060509,000000,41.9003,41.9888,41.5513,41.8305,235650.86714399,0
+VNQ.US,D,20060510,000000,41.7667,42.0477,41.6477,41.6781,91484.213827439,0
+VNQ.US,D,20060511,000000,41.4766,41.6781,40.8603,40.9114,89907.443509834,0
+VNQ.US,D,20060512,000000,40.6204,40.6765,39.9844,40.3904,98741.426373112,0
+VNQ.US,D,20060515,000000,40.4366,40.9802,39.9913,40.9487,109778.81859635,0
+VNQ.US,D,20060516,000000,41.1011,41.1512,40.7275,40.7914,47165.77791984,0
+VNQ.US,D,20060517,000000,40.475,40.475,39.9196,40.0218,108363.7943952,0
+VNQ.US,D,20060518,000000,40.4789,40.5172,39.6885,39.7209,58048.544924833,0
+VNQ.US,D,20060519,000000,39.6247,40.1997,39.3445,39.8153,144640.701683,0
+VNQ.US,D,20060522,000000,39.66,39.7082,39.1685,39.7082,271305.20447414,0
+VNQ.US,D,20060523,000000,39.5027,39.9274,39.2669,39.2669,128865.87760875,0
+VNQ.US,D,20060524,000000,39.2924,39.6423,38.9266,39.3336,263572.92629084,0
+VNQ.US,D,20060525,000000,39.66,40.3226,39.6335,40.065,97482.044661373,0
+VNQ.US,D,20060526,000000,40.5703,40.6263,40.2852,40.5507,97638.704421961,0
+VNQ.US,D,20060530,000000,40.5507,40.5811,40.2115,40.2115,55205.271997281,0
+VNQ.US,D,20060531,000000,40.4858,40.5811,39.66,40.2852,89436.446956897,0
+VNQ.US,D,20060601,000000,40.3836,41.0254,40.3836,41.0254,56149.299645498,0
+VNQ.US,D,20060602,000000,41.2231,41.5789,41.0873,41.4943,71922.089177411,0
+VNQ.US,D,20060605,000000,41.4531,42.3122,41.341,41.6949,119087.86709725,0
+VNQ.US,D,20060606,000000,41.8305,41.8305,41.1699,41.2044,54101.532774957,0
+VNQ.US,D,20060607,000000,41.2988,41.7843,41.1287,41.4875,80760.141125379,0
+VNQ.US,D,20060608,000000,41.4875,41.5445,40.7777,41.4,117980.05879023,0
+VNQ.US,D,20060609,000000,41.4,41.7667,41.3695,41.6733,83913.681760589,0
+VNQ.US,D,20060612,000000,41.805,41.805,41.0117,41.1779,289599.80924304,0
+VNQ.US,D,20060613,000000,40.8288,41.1512,40.644,40.7512,113725.83074622,0
+VNQ.US,D,20060614,000000,40.4975,40.819,40.3167,40.4041,94639.789004994,0
+VNQ.US,D,20060615,000000,40.6066,41.2466,40.6066,41.2466,93852.421117363,0
+VNQ.US,D,20060616,000000,41.0943,41.2535,40.8652,41.1699,98898.086133699,0
+VNQ.US,D,20060619,000000,41.4246,41.4246,40.8239,40.8829,103786.07411828,0
+VNQ.US,D,20060620,000000,41.0196,41.0196,40.5103,40.6696,66409.496692829,0
+VNQ.US,D,20060621,000000,40.6696,41.1779,40.6204,41.1434,200323.07386026,0
+VNQ.US,D,20060622,000000,41.1434,41.1434,40.6942,40.8554,87222.864885214,0
+VNQ.US,D,20060623,000000,40.9399,40.9399,40.4091,40.5418,132658.26454038,0
+VNQ.US,D,20060626,000000,40.2912,40.5703,40.1948,40.5418,79024.676504842,0
+VNQ.US,D,20060627,000000,40.6066,40.702,40.3639,40.4975,58676.201238357,0
+VNQ.US,D,20060628,000000,40.5418,40.7512,40.4553,40.6204,38806.860694189,0
+VNQ.US,D,20060629,000000,41.05,41.5199,40.7777,41.5199,94169.80972323,0
+VNQ.US,D,20060630,000000,41.7096,42.1156,41.4875,41.8364,129029.65826755,0
+VNQ.US,D,20060703,000000,42.1009,42.612,41.977,42.612,1411548.1855569,0
+VNQ.US,D,20060705,000000,42.5786,42.6052,41.8806,42.5451,123347.18149713,0
+VNQ.US,D,20060706,000000,42.5294,42.6395,42.3378,42.6395,47005.049074562,0
+VNQ.US,D,20060707,000000,42.674,42.789,42.2159,42.4724,81545.474470664,0
+VNQ.US,D,20060710,000000,42.6395,42.8382,42.4095,42.8018,178241.16851558,0
+VNQ.US,D,20060711,000000,42.8765,42.9669,42.5373,42.8696,168932.12001467,0
+VNQ.US,D,20060712,000000,43.0033,43.0033,42.7615,42.9826,175080.50698216,0
+VNQ.US,D,20060713,000000,42.8313,42.961,42.3231,42.4095,100320.23123306,0
+VNQ.US,D,20060714,000000,42.2159,42.3741,41.8237,41.8237,102995.65441712,0
+VNQ.US,D,20060717,000000,41.9268,41.9416,41.7096,41.8237,66409.496692829,0
+VNQ.US,D,20060718,000000,42.0537,42.4951,41.7843,42.4577,86122.177476409,0
+VNQ.US,D,20060719,000000,42.4951,43.1419,42.4951,43.1114,140384.43909665,0
+VNQ.US,D,20060720,000000,43.3661,43.3661,42.7536,42.7536,76815.16351785,0
+VNQ.US,D,20060721,000000,42.6465,42.6465,41.9829,42.0606,113882.49050681,0
+VNQ.US,D,20060724,000000,42.2227,42.7506,42.1274,42.7506,94477.02561737,0
+VNQ.US,D,20060725,000000,42.789,43.0475,42.6465,42.9718,166564.92999592,0
+VNQ.US,D,20060726,000000,42.9974,43.1911,42.8902,43.1271,88171.978889295,0
+VNQ.US,D,20060727,000000,43.3522,43.4918,42.9768,42.9826,82965.585027681,0
+VNQ.US,D,20060728,000000,43.0662,43.6305,43.0662,43.6138,58202.152871902,0
+VNQ.US,D,20060731,000000,43.5567,43.5862,43.1753,43.4653,79493.638515432,0
+VNQ.US,D,20060801,000000,43.2932,43.3326,42.789,43.2392,1371800.349028,0
+VNQ.US,D,20060802,000000,43.25,43.3257,43.0839,43.1546,99052.711351942,0
+VNQ.US,D,20060803,000000,43.017,43.5793,43.017,43.5656,57886.798808381,0
+VNQ.US,D,20060804,000000,43.9097,44.2753,43.9097,44.2508,35647.216431943,0
+VNQ.US,D,20060807,000000,44.2753,44.2753,43.7209,43.8221,51263.346203268,0
+VNQ.US,D,20060808,000000,43.8546,43.8546,43.0712,43.1674,96059.89956201,0
+VNQ.US,D,20060809,000000,43.4476,43.4476,42.902,42.902,82181.26895357,0
+VNQ.US,D,20060810,000000,42.9718,43.077,42.4951,42.9326,144325.34761948,0
+VNQ.US,D,20060811,000000,43.0033,43.0033,42.5029,42.6671,59936.600221267,0
+VNQ.US,D,20060814,000000,42.9463,43.4407,42.8519,43.077,75239.410471417,0
+VNQ.US,D,20060815,000000,43.4594,43.6423,43.4476,43.5714,82337.928714157,0
+VNQ.US,D,20060816,000000,43.7209,43.7209,43.599,43.658,67823.50362281,0
+VNQ.US,D,20060817,000000,43.661,43.7868,43.5115,43.5921,106786.00680642,0
+VNQ.US,D,20060818,000000,43.7809,43.8153,43.5292,43.7868,35803.876192532,0
+VNQ.US,D,20060821,000000,43.7544,44.063,43.6953,44.0364,78388.882021936,0
+VNQ.US,D,20060822,000000,44.0777,44.3785,43.891,44.349,77761.225708413,0
+VNQ.US,D,20060823,000000,44.4995,44.4995,43.8831,44.0049,76340.097880222,0
+VNQ.US,D,20060824,000000,44.0364,44.2242,43.9726,44.179,34702.171512553,0
+VNQ.US,D,20060825,000000,44.2203,44.296,44.0708,44.1436,71611.821469753,0
+VNQ.US,D,20060828,000000,44.2321,44.6705,44.123,44.6705,61515.405081218,0
+VNQ.US,D,20060829,000000,44.7196,44.7196,44.3549,44.6764,63412.615818208,0
+VNQ.US,D,20060830,000000,44.7413,45.0136,44.6439,44.9438,103786.07411828,0
+VNQ.US,D,20060831,000000,45.1532,45.2082,43.7445,44.9812,202846.9236396,0
+VNQ.US,D,20060901,000000,45.1797,45.1797,44.7196,44.7196,49211.510248037,0
+VNQ.US,D,20060905,000000,44.8916,45.1797,44.7413,45.1797,99214.457468393,0
+VNQ.US,D,20060906,000000,45.1217,45.1345,44.9045,44.9045,62621.178845887,0
+VNQ.US,D,20060907,000000,44.9939,44.9939,44.5437,44.5957,110252.8669628,0
+VNQ.US,D,20060908,000000,44.5997,45.0676,44.3343,45.0175,72874.254995009,0
+VNQ.US,D,20060911,000000,44.8229,45.2082,44.6705,45.166,63412.615818208,0
+VNQ.US,D,20060912,000000,45.3242,45.7587,45.0893,45.742,94477.02561737,0
+VNQ.US,D,20060913,000000,45.8442,46.1224,45.6397,46.0035,79024.676504842,0
+VNQ.US,D,20060914,000000,45.8727,45.8727,45.5533,45.7528,124453.97253297,0
+VNQ.US,D,20060915,000000,45.797,46.1794,45.797,46.1224,119087.86709725,0
+VNQ.US,D,20060918,000000,46.0959,46.0959,45.7233,45.7911,89116.006537513,0
+VNQ.US,D,20060919,000000,45.7469,46.1548,45.7469,46.1332,55053.698592555,0
+VNQ.US,D,20060920,000000,46.3181,46.441,45.9052,46.031,136915.54439791,0
+VNQ.US,D,20060921,000000,45.9691,46.1086,45.3242,45.5188,180917.60897082,0
+VNQ.US,D,20060922,000000,45.4933,45.7862,45.216,45.6397,147001.78807472,0
+VNQ.US,D,20060925,000000,45.4009,45.4117,44.9438,45.2888,355212.7826077,0
+VNQ.US,D,20060926,000000,45.3124,45.3183,45.0824,45.1797,72399.189357383,0
+VNQ.US,D,20060927,000000,45.1797,45.6299,45.0381,45.569,69878.39139156,0
+VNQ.US,D,20060928,000000,45.7184,45.7184,45.2809,45.4766,119245.54412901,0
+VNQ.US,D,20060929,000000,45.5581,45.6702,45.3606,45.3606,91793.464263923,0
+VNQ.US,D,20061002,000000,45.5119,45.7056,44.9939,45.3399,95744.545498489,0
+VNQ.US,D,20061003,000000,45.2475,45.9504,45.2475,45.7862,117980.05879023,0
+VNQ.US,D,20061004,000000,45.8442,46.3367,45.8442,46.3181,85962.465902303,0
+VNQ.US,D,20061005,000000,46.3691,46.7054,46.3691,46.6218,129337.89143285,0
+VNQ.US,D,20061006,000000,46.6915,46.6915,46.1833,46.3338,108990.43343754,0
+VNQ.US,D,20061009,000000,46.3888,46.67,45.9258,46.5991,293540.71776589,0
+VNQ.US,D,20061010,000000,46.5412,46.8882,46.1273,46.6061,98427.089580764,0
+VNQ.US,D,20061011,000000,46.4153,46.7377,46.1489,46.4281,139437.35963491,0
+VNQ.US,D,20061012,000000,46.5589,46.846,46.4448,46.846,135965.41312266,0
+VNQ.US,D,20061013,000000,46.9,47.3817,46.846,47.3817,179504.61931201,0
+VNQ.US,D,20061016,000000,47.4338,47.5026,47.304,47.4868,99848.217408953,0
+VNQ.US,D,20061017,000000,47.4868,47.5212,47.2568,47.3276,72244.56413914,0
+VNQ.US,D,20061018,000000,47.6421,47.6569,47.3896,47.5684,89116.006537513,0
+VNQ.US,D,20061019,000000,47.6117,47.71,47.3581,47.4544,107730.03445463,0
+VNQ.US,D,20061020,000000,47.3699,47.5026,47.1487,47.3896,69406.377567451,0
+VNQ.US,D,20061023,000000,47.5026,47.6746,47.2165,47.6746,77446.888916064,0
+VNQ.US,D,20061024,000000,47.7493,47.7493,47.3276,47.4269,106786.00680642,0
+VNQ.US,D,20061025,000000,47.5292,47.8171,47.4111,47.6688,48110.82283923,0
+VNQ.US,D,20061026,000000,47.9567,48.1504,47.7493,48.1386,122084.74797187,0
+VNQ.US,D,20061027,000000,48.0826,48.1258,47.7198,47.8231,91010.165460984,0
+VNQ.US,D,20061030,000000,47.71,48.1828,47.6688,48.0885,70508.08224743,0
+VNQ.US,D,20061031,000000,48.4581,48.4581,47.8594,48.169,167513.02672883,0
+VNQ.US,D,20061101,000000,48.2841,48.3215,47.7385,47.8024,126344.06237175,0
+VNQ.US,D,20061102,000000,47.7041,47.7041,46.6749,46.8882,174770.23927451,0
+VNQ.US,D,20061103,000000,47.075,47.075,46.0083,46.3741,161358.5361343,0
+VNQ.US,D,20061106,000000,46.6346,46.9236,46.5294,46.7998,706012.64286844,0
+VNQ.US,D,20061107,000000,46.8194,46.8194,46.2925,46.2925,117670.80835375,0
+VNQ.US,D,20061108,000000,46.2728,46.5668,45.8679,46.4527,149533.77602345,0
+VNQ.US,D,20061109,000000,46.5156,46.67,46.2335,46.5215,135965.41312266,0
+VNQ.US,D,20061110,000000,46.5529,46.7447,46.3819,46.7054,78710.339712493,0
+VNQ.US,D,20061113,000000,46.7643,46.9079,46.5923,46.8194,85650.1636523,0
+VNQ.US,D,20061114,000000,47.0406,47.481,46.9167,47.4171,114349.41797506,0
+VNQ.US,D,20061115,000000,47.4868,47.6117,47.3276,47.477,140384.43909665,0
+VNQ.US,D,20061116,000000,47.77,47.8231,47.5615,47.7945,161358.5361343,0
+VNQ.US,D,20061117,000000,47.8024,47.8024,47.4868,47.6117,85962.465902303,0
+VNQ.US,D,20061120,000000,48.2654,49.45,48.2654,49.2612,255844.71719223,0
+VNQ.US,D,20061121,000000,49.3172,50.086,49.3172,50.0515,393227.18905839,0
+VNQ.US,D,20061122,000000,50.2009,50.3769,49.8667,50.2757,171609.57774109,0
+VNQ.US,D,20061124,000000,50.1351,50.49,50.0388,50.49,90854.522971569,0
+VNQ.US,D,20061127,000000,50.6119,50.6119,49.1147,49.1285,201425.79581141,0
+VNQ.US,D,20061128,000000,49.2209,49.2867,48.756,49.2612,134863.70844269,0
+VNQ.US,D,20061129,000000,49.5316,50.0103,49.4844,49.9503,215144.71484574,0
+VNQ.US,D,20061130,000000,50.1882,50.6119,49.8737,50.4753,69406.377567451,0
+VNQ.US,D,20061201,000000,50.6119,50.6768,49.9847,50.3829,215303.40914867,0
+VNQ.US,D,20061204,000000,50.1686,51.0808,50.1686,50.9657,98578.662985488,0
+VNQ.US,D,20061205,000000,51.2066,51.2066,50.5411,50.5784,98898.086133699,0
+VNQ.US,D,20061206,000000,50.6768,50.6768,49.8884,50.2953,135488.31294269,0
+VNQ.US,D,20061207,000000,50.548,50.548,49.9778,49.9847,134538.18166743,0
+VNQ.US,D,20061208,000000,50.1282,50.2353,49.85,50.1479,114514.21590502,0
+VNQ.US,D,20061211,000000,50.2285,50.3897,49.9661,50.263,119561.91546371,0
+VNQ.US,D,20061212,000000,50.4526,50.4713,49.9129,50.0319,72556.866389143,0
+VNQ.US,D,20061213,000000,50.4231,50.4231,49.5079,49.7734,98427.089580764,0
+VNQ.US,D,20061214,000000,49.6308,50.0977,49.6308,49.8126,87538.218948735,0
+VNQ.US,D,20061215,000000,49.9896,50.0388,49.4126,49.4372,212466.23984816,0
+VNQ.US,D,20061218,000000,49.5276,49.7174,49.1226,49.1334,159468.44629552,0
+VNQ.US,D,20061219,000000,48.9683,49.0342,48.348,48.7176,309002.22231897,0
+VNQ.US,D,20061220,000000,48.7225,49.3221,48.7225,49.2278,346379.81701559,0
+VNQ.US,D,20061221,000000,49.0342,49.3172,48.6969,48.8228,561056.58712192,0
+VNQ.US,D,20061222,000000,48.1327,48.1504,47.5292,47.6825,575249.5545227,0
+VNQ.US,D,20061226,000000,47.7385,48.2271,47.7385,48.0551,148905.10243874,0
+VNQ.US,D,20061227,000000,48.0551,48.5259,48.0551,48.4532,92747.664623868,0
+VNQ.US,D,20061228,000000,48.6586,48.7864,48.3548,48.5898,150316.05755521,0
+VNQ.US,D,20061229,000000,48.75,49.0587,48.6399,48.8159,565313.86697945,0
+VNQ.US,D,20070103,000000,49.0342,49.2681,48.4374,48.8965,829356.77255205,0
+VNQ.US,D,20070104,000000,48.9633,48.9781,48.5839,48.9584,261990.0523462,0
+VNQ.US,D,20070105,000000,48.8817,48.8817,48.0236,48.0511,226658.18997778,0
+VNQ.US,D,20070108,000000,48.1828,48.1828,47.8231,48.119,137226.82937674,0
+VNQ.US,D,20070109,000000,48.0127,48.7933,48.0127,48.7304,214988.05508516,0
+VNQ.US,D,20070110,000000,48.6124,49.388,48.5141,49.3576,218618.69590034,0
+VNQ.US,D,20070111,000000,49.5129,50.2953,49.5129,49.9975,297481.62628873,0
+VNQ.US,D,20070112,000000,50.0515,50.263,49.9661,50.1557,294489.83176997,0
+VNQ.US,D,20070116,000000,50.5607,50.9353,50.2678,50.8694,255211.97452284,0
+VNQ.US,D,20070117,000000,50.8694,51.0366,50.2895,50.8478,189281.61255233,0
+VNQ.US,D,20070118,000000,50.8763,51.0306,50.5981,50.7829,134386.60826271,0
+VNQ.US,D,20070119,000000,50.6826,51.2891,50.4713,51.2891,129029.65826755,0
+VNQ.US,D,20070122,000000,51.3196,51.3196,50.776,50.8576,119718.57522429,0
+VNQ.US,D,20070123,000000,50.9461,51.3039,50.8891,51.0985,180285.8835726,0
+VNQ.US,D,20070124,000000,51.1614,51.766,51.0985,51.766,153790.0386098,0
+VNQ.US,D,20070125,000000,52.0884,52.4629,51.9094,52.0815,275246.11299698,0
+VNQ.US,D,20070126,000000,52.2732,52.284,51.7974,52.2535,193224.55561752,0
+VNQ.US,D,20070129,000000,52.3656,52.4934,52.1061,52.4255,229654.05358122,0
+VNQ.US,D,20070130,000000,52.5071,52.6851,52.1473,52.6851,137859.57204613,0
+VNQ.US,D,20070131,000000,52.747,53.2159,52.404,53.1029,220507.76846795,0
+VNQ.US,D,20070201,000000,53.1491,53.3221,52.7087,53.3112,1396878.1179762,0
+VNQ.US,D,20070202,000000,53.3417,53.4056,53.0508,53.4056,206468.40901422,0
+VNQ.US,D,20070205,000000,53.5098,53.5147,53.3496,53.4056,265625.77951725,0
+VNQ.US,D,20070206,000000,53.733,54.192,53.6485,54.192,219877.06034091,0
+VNQ.US,D,20070207,000000,54.2264,55.3294,53.9197,55.3294,401431.4810658,0
+VNQ.US,D,20070208,000000,55.0866,55.4355,54.8074,54.9028,272247.19758001,0
+VNQ.US,D,20070209,000000,54.9982,55.0807,53.0842,54.2688,450803.72015911,0
+VNQ.US,D,20070212,000000,54.2688,54.2688,53.0714,53.2867,432963.83560438,0
+VNQ.US,D,20070213,000000,53.1579,54.3198,52.86,54.3198,314426.31221153,0
+VNQ.US,D,20070214,000000,54.3955,54.5026,53.7556,53.9345,460396.58731719,0
+VNQ.US,D,20070215,000000,54.0456,54.5794,53.8361,54.3326,277139.25464928,0
+VNQ.US,D,20070216,000000,54.2324,54.3021,53.5098,54.192,205836.68361601,0
+VNQ.US,D,20070220,000000,54.1026,54.7003,53.5776,54.6117,168619.81776467,0
+VNQ.US,D,20070221,000000,54.484,54.484,53.9836,54.4329,204894.69051014,0
+VNQ.US,D,20070222,000000,54.4918,54.4918,53.9394,54.1419,152842.95914807,0
+VNQ.US,D,20070223,000000,54.0456,54.0878,53.1294,53.2001,262941.20089262,0
+VNQ.US,D,20070226,000000,53.2907,53.444,52.0245,52.9289,363560.50985045,0
+VNQ.US,D,20070227,000000,52.0766,52.3292,50.7692,51.2891,476353.50293135,0
+VNQ.US,D,20070228,000000,51.2961,52.1395,51.2784,51.6077,1497829.0573362,0
+VNQ.US,D,20070301,000000,50.9717,51.8594,49.45,51.1495,524555.88017612,0
+VNQ.US,D,20070302,000000,50.897,51.1093,50.2285,50.3376,396856.8126024,0
+VNQ.US,D,20070305,000000,49.7311,49.7734,48.3725,48.3785,473357.6393279,0
+VNQ.US,D,20070306,000000,48.8817,50.263,48.8817,50.1557,257896.55314746,0
+VNQ.US,D,20070307,000000,49.8825,50.1882,49.3801,49.45,149845.06100228,0
+VNQ.US,D,20070308,000000,49.5129,50.5981,49.5129,50.2423,216254.5576951,0
+VNQ.US,D,20070309,000000,50.8478,50.9461,50.4458,50.9107,208521.26224063,0
+VNQ.US,D,20070312,000000,50.9038,51.3325,50.548,51.1614,163725.72615306,0
+VNQ.US,D,20070313,000000,51.0366,51.1614,49.7773,49.9582,204263.9823831,0
+VNQ.US,D,20070314,000000,49.7026,50.263,49.1334,50.2009,176505.70389504,0
+VNQ.US,D,20070315,000000,50.3829,50.6551,50.2895,50.6503,186598.05119889,0
+VNQ.US,D,20070316,000000,50.6433,50.6433,50.0456,50.086,207261.88052889,0
+VNQ.US,D,20070319,000000,50.5607,50.7996,50.3012,50.5844,221295.13635558,0
+VNQ.US,D,20070320,000000,50.5912,50.8891,50.3317,50.7869,106943.68383817,0
+VNQ.US,D,20070321,000000,50.6866,51.535,50.4015,51.4032,129809.90525696,0
+VNQ.US,D,20070322,000000,51.4081,51.6077,51.1093,51.4553,282181.86785209,0
+VNQ.US,D,20070323,000000,51.5123,51.7856,51.3855,51.4858,350007.40601725,0
+VNQ.US,D,20070326,000000,51.2214,51.2331,50.2098,50.3711,740397.42577512,0
+VNQ.US,D,20070327,000000,50.1351,50.2285,49.6102,49.8451,162939.37553661,0
+VNQ.US,D,20070328,000000,49.5463,49.9661,49.0587,49.5129,165304.53101301,0
+VNQ.US,D,20070329,000000,49.9582,49.9719,49.3054,49.5945,182813.80243664,0
+VNQ.US,D,20070330,000000,49.4844,50.3082,49.4844,50.3082,364837.18517212,0
+VNQ.US,D,20070402,000000,50.2757,50.6866,50.0211,50.6227,238332.39395509,0
+VNQ.US,D,20070403,000000,50.9275,51.2214,50.776,51.067,294017.81794586,0
+VNQ.US,D,20070404,000000,51.067,51.067,50.4968,50.8124,139595.03666666,0
+VNQ.US,D,20070405,000000,50.72,50.9461,50.72,50.7622,105523.57328116,0
+VNQ.US,D,20070409,000000,50.7829,50.9412,50.72,50.8576,154264.08697626,0
+VNQ.US,D,20070410,000000,50.6768,51.2636,50.6768,51.067,130131.36294752,0
+VNQ.US,D,20070411,000000,51.0876,51.0876,50.0653,50.3082,217358.29691742,0
+VNQ.US,D,20070412,000000,50.2049,50.2049,49.7537,49.9661,112875.39204589,0
+VNQ.US,D,20070413,000000,49.8942,50.5303,49.7379,50.5303,130444.6824687,0
+VNQ.US,D,20070416,000000,50.6551,50.7122,50.3189,50.5912,253791.86396582,0
+VNQ.US,D,20070417,000000,50.5784,51.2784,50.5784,51.2508,150159.39779463,0
+VNQ.US,D,20070418,000000,50.9657,51.1742,50.8763,50.9353,118771.49576255,0
+VNQ.US,D,20070419,000000,50.5165,50.7377,50.3494,50.5912,105207.20194646,0
+VNQ.US,D,20070420,000000,50.8478,51.0041,50.7318,50.9717,219563.74081973,0
+VNQ.US,D,20070423,000000,50.9717,51.6204,50.8478,51.5418,287707.68486193,0
+VNQ.US,D,20070424,000000,51.8279,51.8279,50.897,51.1939,117980.05879023,0
+VNQ.US,D,20070425,000000,51.3098,51.5487,50.6768,51.1614,239603.9829209,0
+VNQ.US,D,20070426,000000,51.2823,51.3452,50.8763,51.1939,91168.859763918,0
+VNQ.US,D,20070427,000000,50.9717,51.1939,50.8635,51.067,89116.006537513,0
+VNQ.US,D,20070430,000000,51.1495,51.1495,50.1616,50.2423,240078.03128736,0
+VNQ.US,D,20070501,000000,50.4015,50.4015,49.3172,49.8048,270512.75023065,0
+VNQ.US,D,20070502,000000,49.5463,50.256,49.5463,50.2009,143221.60839716,0
+VNQ.US,D,20070503,000000,50.3897,50.4713,50.1145,50.3317,77446.888916064,0
+VNQ.US,D,20070504,000000,50.2845,50.3082,49.6613,49.8942,138014.19726437,0
+VNQ.US,D,20070507,000000,49.855,50.1351,49.6417,50.0319,258685.95557744,0
+VNQ.US,D,20070508,000000,49.6672,49.8598,49.6023,49.7026,129187.33529931,0
+VNQ.US,D,20070509,000000,49.5384,50.4585,49.5384,50.2423,121138.68578132,0
+VNQ.US,D,20070510,000000,50.1105,50.1105,49.4627,49.5699,162939.37553661,0
+VNQ.US,D,20070511,000000,49.6721,50.2423,49.6613,50.2423,103471.73732593,0
+VNQ.US,D,20070514,000000,50.2009,50.3829,49.8275,49.9582,130131.36294752,0
+VNQ.US,D,20070515,000000,50.0211,50.1557,49.0469,49.1993,667050.13968483,0
+VNQ.US,D,20070516,000000,49.1059,49.2759,48.3086,48.5898,215623.84956806,0
+VNQ.US,D,20070517,000000,48.2074,48.2841,47.5959,47.7454,244015.88799668,0
+VNQ.US,D,20070518,000000,47.6294,47.7454,46.9236,47.2637,588659.22312056,0
+VNQ.US,D,20070521,000000,47.1605,48.0511,47.0101,47.4544,866858.47433173,0
+VNQ.US,D,20070522,000000,47.6117,48.3981,47.5095,48.1563,283360.8851412,0
+VNQ.US,D,20070523,000000,48.1828,48.6262,47.6618,47.7906,304313.61948423,0
+VNQ.US,D,20070524,000000,47.5684,47.6963,46.4065,46.9894,329188.951469,0
+VNQ.US,D,20070525,000000,47.2165,47.8339,46.9963,47.2568,249850.95544299,0
+VNQ.US,D,20070529,000000,47.8024,49.3359,47.5478,48.9456,261041.9556133,0
+VNQ.US,D,20070530,000000,48.7225,50.256,48.7225,50.256,906491.35921811,0
+VNQ.US,D,20070531,000000,50.4458,50.6119,49.7242,50.0515,312468.06520418,0
+VNQ.US,D,20070601,000000,50.2353,50.3946,49.7674,50.1214,202055.48666727,0
+VNQ.US,D,20070604,000000,49.9582,50.5607,49.8343,50.3229,351272.89135603,0
+VNQ.US,D,20070605,000000,50.1479,50.1557,49.45,49.5276,199220.35190911,0
+VNQ.US,D,20070606,000000,49.2917,49.5197,48.9161,49.1923,116721.69434967,0
+VNQ.US,D,20070607,000000,48.7638,48.8542,47.5292,47.6421,325402.66816441,0
+VNQ.US,D,20070608,000000,47.5832,48.2959,47.3581,48.2152,253791.86396582,0
+VNQ.US,D,20070611,000000,48.0393,48.0393,47.4603,47.4908,271613.43763946,0
+VNQ.US,D,20070612,000000,47.4396,47.4396,46.6218,46.67,432025.9115832,0
+VNQ.US,D,20070613,000000,46.9963,47.7769,46.8833,47.7041,165772.47575243,0
+VNQ.US,D,20070614,000000,47.8339,47.8339,47.1074,47.1899,112934.39377391,0
+VNQ.US,D,20070615,000000,47.6244,48.0177,47.5684,47.71,280921.46886919,0
+VNQ.US,D,20070618,000000,47.6421,47.6746,46.9402,46.9727,243223.43375318,0
+VNQ.US,D,20070619,000000,46.6915,47.1005,46.4832,47.0593,277452.57417045,0
+VNQ.US,D,20070620,000000,47.0593,47.0868,45.6457,45.6457,115939.4128179,0
+VNQ.US,D,20070621,000000,45.804,46.0133,45.1728,45.9002,546542.16203057,0
+VNQ.US,D,20070622,000000,45.7754,45.8492,45.3665,45.7292,176344.97504976,0
+VNQ.US,D,20070625,000000,45.0322,45.2269,44.2832,44.4257,601912.23195782,0
+VNQ.US,D,20070626,000000,44.525,44.7343,44.123,44.2508,332501.18640715,0
+VNQ.US,D,20070627,000000,44.0049,45.5326,43.8369,45.3881,309781.45203722,0
+VNQ.US,D,20070628,000000,45.3665,45.804,45.1286,45.1532,184705.92681776,0
+VNQ.US,D,20070629,000000,45.166,45.7862,44.6154,44.9812,308047.00468786,0
+VNQ.US,D,20070702,000000,45.1453,46.0802,45.0559,46.0172,342438.90849274,0
+VNQ.US,D,20070703,000000,46.0664,46.2433,45.7587,45.8944,145108.64642243,0
+VNQ.US,D,20070705,000000,46.2728,47.1123,46.2728,46.5854,203632.25698488,0
+VNQ.US,D,20070706,000000,46.67,46.8243,46.1716,46.5294,174613.57951391,0
+VNQ.US,D,20070709,000000,46.6061,46.6061,46.1833,46.495,101891.9151948,0
+VNQ.US,D,20070710,000000,46.1401,46.1903,45.2584,45.3183,188173.80424532,0
+VNQ.US,D,20070711,000000,45.2013,45.3812,44.7472,45.2269,218774.33838976,0
+VNQ.US,D,20070712,000000,45.3301,45.8108,45.1728,45.8108,145108.64642243,0
+VNQ.US,D,20070713,000000,45.623,46.3072,45.6102,46.2482,169090.81431761,0
+VNQ.US,D,20070716,000000,46.2266,46.8243,45.8629,45.8629,139116.91921552,0
+VNQ.US,D,20070717,000000,46.0251,46.1903,45.6662,45.6968,195118.71454099,0
+VNQ.US,D,20070718,000000,45.5533,45.6024,44.8179,45.5945,215303.40914867,0
+VNQ.US,D,20070719,000000,45.7233,46.0172,45.7134,45.7666,121299.41462658,0
+VNQ.US,D,20070720,000000,45.6457,45.6968,44.697,44.9693,247797.08494541,0
+VNQ.US,D,20070723,000000,45.1393,45.1393,44.1879,44.1879,211832.4799076,0
+VNQ.US,D,20070724,000000,43.8958,44.29,43.1331,43.2932,203313.85110784,0
+VNQ.US,D,20070725,000000,43.6206,43.9175,42.5324,42.8263,414519.6919731,0
+VNQ.US,D,20070726,000000,42.8765,42.8765,41.4108,42.0429,500723.25114331,0
+VNQ.US,D,20070727,000000,41.9711,42.4794,40.644,40.644,397326.79188417,0
+VNQ.US,D,20070730,000000,41.1827,41.6064,40.7207,41.4324,311049.98918951,0
+VNQ.US,D,20070731,000000,41.9073,42.5029,41.2171,41.2663,871790.20497674,0
+VNQ.US,D,20070801,000000,41.2171,41.9416,40.3836,41.8109,319407.88914399,0
+VNQ.US,D,20070802,000000,42.1864,42.5373,41.8679,42.5029,861534.07701409,0
+VNQ.US,D,20070803,000000,42.2798,42.3122,40.8603,40.8603,267041.82098957,0
+VNQ.US,D,20070806,000000,41.3695,42.2886,40.2912,42.2886,525883.41905642,0
+VNQ.US,D,20070807,000000,41.805,42.8952,41.4422,42.5236,421937.63336405,0
+VNQ.US,D,20070808,000000,42.789,44.3087,42.5993,44.2016,464996.68755991,0
+VNQ.US,D,20070809,000000,43.3474,44.4611,41.7214,43.716,715627.88999231,0
+VNQ.US,D,20070810,000000,42.844,43.7022,42.3741,42.3938,305528.24126437,0
+VNQ.US,D,20070813,000000,42.3171,42.9394,42.1913,42.1913,280763.79183742,0
+VNQ.US,D,20070814,000000,42.2227,42.2227,40.9242,40.9802,694968.12974699,0
+VNQ.US,D,20070815,000000,40.8033,42.0606,40.2912,40.2912,992448.73876455,0
+VNQ.US,D,20070816,000000,40.1899,41.9073,39.9539,41.9073,744659.79198853,0
+VNQ.US,D,20070817,000000,42.9669,44.0296,42.1726,42.8578,816586.9675218,0
+VNQ.US,D,20070820,000000,42.7939,43.716,42.6347,43.6423,580139.57704962,0
+VNQ.US,D,20070821,000000,43.3837,44.0875,43.2755,43.8468,395283.09409831,0
+VNQ.US,D,20070822,000000,44.3785,44.6558,43.8635,44.3785,433295.46600667,0
+VNQ.US,D,20070823,000000,44.3785,44.4866,43.5656,43.6206,437549.69405068,0
+VNQ.US,D,20070824,000000,43.8221,43.9352,43.2697,43.8546,379972.14567878,0
+VNQ.US,D,20070827,000000,43.6059,43.6796,42.902,42.902,323508.50924094,0
+VNQ.US,D,20070828,000000,42.7821,42.7821,41.5917,41.5917,308209.76807548,0
+VNQ.US,D,20070829,000000,41.8482,43.1114,41.8482,43.1114,377295.70522354,0
+VNQ.US,D,20070830,000000,42.1215,43.3778,42.1215,43.3326,424457.4140587,0
+VNQ.US,D,20070831,000000,43.7701,44.5555,43.5292,44.0502,1722435.4113588,0
+VNQ.US,D,20070904,000000,44.0708,45.0136,43.9234,44.6351,567207.00863174,0
+VNQ.US,D,20070905,000000,44.1879,44.296,43.5361,43.5606,403165.92841516,0
+VNQ.US,D,20070906,000000,43.8369,44.0158,43.3179,43.947,286759.58812901,0
+VNQ.US,D,20070907,000000,43.1861,43.4024,42.8313,42.8902,520833.6849554,0
+VNQ.US,D,20070910,000000,43.1419,43.3002,42.205,42.443,296851.93543286,0
+VNQ.US,D,20070911,000000,42.8018,43.3257,42.7939,43.3257,582661.39228662,0
+VNQ.US,D,20070912,000000,43.1331,43.5164,42.9826,43.0712,169090.81431761,0
+VNQ.US,D,20070913,000000,43.4073,44.2508,43.3326,44.0433,210888.45225938,0
+VNQ.US,D,20070914,000000,43.5862,44.3274,43.3394,44.3274,674305.31768816,0
+VNQ.US,D,20070917,000000,44.1298,44.2753,43.7445,44.0049,169561.81087054,0
+VNQ.US,D,20070918,000000,44.2596,45.569,44.0875,45.569,243858.21096491,0
+VNQ.US,D,20070919,000000,45.6761,46.5668,45.6761,46.4281,316094.63693467,0
+VNQ.US,D,20070920,000000,46.1332,46.1332,45.221,45.221,786141.05859561,0
+VNQ.US,D,20070921,000000,45.623,45.7754,45.4432,45.5463,130283.95362342,0
+VNQ.US,D,20070924,000000,45.2642,45.9327,45.166,45.9327,207421.592103,0
+VNQ.US,D,20070925,000000,45.4068,45.4068,44.7914,44.7914,600647.76389022,0
+VNQ.US,D,20070926,000000,45.1945,45.4432,44.9163,45.4432,245905.97783546,0
+VNQ.US,D,20070927,000000,45.6662,45.7911,45.4185,45.7911,222721.35053962,0
+VNQ.US,D,20070928,000000,45.6299,45.6299,45.2013,45.3075,275716.09227874,0
+VNQ.US,D,20071001,000000,45.7134,46.4065,45.7056,46.4065,1395779.4651097,0
+VNQ.US,D,20071002,000000,46.6218,47.2529,46.5343,47.2529,323671.27262856,0
+VNQ.US,D,20071003,000000,47.0356,47.2165,46.7643,47.0228,265461.99885845,0
+VNQ.US,D,20071004,000000,47.1742,47.5026,46.7564,47.5026,214988.05508516,0
+VNQ.US,D,20071005,000000,47.7041,48.6183,47.3581,48.6183,420041.43989823,0
+VNQ.US,D,20071008,000000,47.8526,48.0177,47.6688,47.7041,222242.21581731,0
+VNQ.US,D,20071009,000000,47.8339,48.2339,47.3227,48.2339,251269.03145766,0
+VNQ.US,D,20071010,000000,48.2339,48.2959,47.7041,47.8978,295905.8732423,0
+VNQ.US,D,20071011,000000,48.4197,48.4846,47.5891,47.71,176344.97504976,0
+VNQ.US,D,20071012,000000,47.8653,47.9774,47.2568,47.2568,204263.9823831,0
+VNQ.US,D,20071015,000000,47.2962,47.4485,46.261,46.3691,323508.50924094,0
+VNQ.US,D,20071016,000000,46.2128,46.3072,45.6702,45.804,324611.23119209,0
+VNQ.US,D,20071017,000000,46.1794,46.9894,44.7275,45.7371,416259.22567832,0
+VNQ.US,D,20071018,000000,45.3812,46.2128,44.8986,45.7469,211366.56971053,0
+VNQ.US,D,20071019,000000,45.4716,45.4716,43.8024,43.8024,291016.86798654,0
+VNQ.US,D,20071022,000000,43.8024,44.9507,43.5921,44.9507,388966.85738734,0
+VNQ.US,D,20071023,000000,45.3016,45.4245,44.6154,45.4245,292595.6728465,0
+VNQ.US,D,20071024,000000,45.0746,45.0746,43.9726,44.6636,584554.53393892,0
+VNQ.US,D,20071025,000000,45.2269,45.3665,44.349,44.759,488971.73455688,0
+VNQ.US,D,20071026,000000,45.3665,45.6889,44.6518,45.4352,228081.35234832,0
+VNQ.US,D,20071029,000000,45.4185,45.5276,44.697,44.697,210103.1189141,0
+VNQ.US,D,20071030,000000,44.9368,45.5621,44.9368,45.3124,281710.87129916,0
+VNQ.US,D,20071031,000000,45.5945,46.2562,44.873,46.2562,419450.40534692,0
+VNQ.US,D,20071101,000000,45.1158,45.216,44.0955,44.0955,439602.54727709,0
+VNQ.US,D,20071102,000000,44.3343,44.3343,42.8578,43.4653,483447.9520894,0
+VNQ.US,D,20071105,000000,42.7939,43.3965,42.6347,42.8382,487259.66717331,0
+VNQ.US,D,20071106,000000,42.612,43.3778,42.4262,43.3778,335341.40752118,0
+VNQ.US,D,20071107,000000,42.4646,43.0475,41.9003,42.0262,781050.63364767,0
+VNQ.US,D,20071108,000000,42.2502,42.5294,41.4481,42.154,463856.32657537,0
+VNQ.US,D,20071109,000000,41.6949,42.4823,41.5268,41.8109,389884.43598507,0
+VNQ.US,D,20071112,000000,41.9003,42.9139,41.7667,42.2956,438082.74414515,0
+VNQ.US,D,20071113,000000,42.2886,43.6953,42.2886,43.6953,277382.38245954,0
+VNQ.US,D,20071114,000000,44.3923,44.3923,42.8077,42.8077,491234.14564485,0
+VNQ.US,D,20071115,000000,42.9326,43.1369,42.1598,42.7281,540600.28111113,0
+VNQ.US,D,20071116,000000,43.2333,43.255,41.7214,41.9328,570068.5924404,0
+VNQ.US,D,20071119,000000,41.8434,41.8434,41.0196,41.0196,499803.63800323,0
+VNQ.US,D,20071120,000000,41.4609,41.8237,39.5608,40.2253,760976.8215978,0
+VNQ.US,D,20071121,000000,39.7966,40.4366,39.4919,39.9481,534669.59017459,0
+VNQ.US,D,20071123,000000,40.7512,41.1699,40.3639,40.7345,259473.32346506,0
+VNQ.US,D,20071126,000000,41.1779,41.1779,38.7822,38.7822,349082.70652131,0
+VNQ.US,D,20071127,000000,39.3946,39.7082,38.734,39.6885,459140.25741897,0
+VNQ.US,D,20071128,000000,40.2518,41.4324,40.2518,41.4324,476467.43730269,0
+VNQ.US,D,20071129,000000,41.4,41.4688,40.4858,40.7639,240248.93284436,0
+VNQ.US,D,20071130,000000,41.6556,42.44,41.3617,41.8748,434588.4176671,0
+VNQ.US,D,20071203,000000,42.0055,42.0055,41.0579,41.4246,667583.1897793,0
+VNQ.US,D,20071204,000000,41.4246,41.4246,40.3098,40.3098,471935.49422854,0
+VNQ.US,D,20071205,000000,41.1287,41.6851,40.7709,41.6664,352929.0088251,0
+VNQ.US,D,20071206,000000,41.6664,43.077,41.5838,42.9905,284857.29103616,0
+VNQ.US,D,20071207,000000,43.1114,43.5037,42.7939,42.8382,416573.56247067,0
+VNQ.US,D,20071210,000000,42.8647,43.7544,42.6395,43.7544,391378.80733769,0
+VNQ.US,D,20071211,000000,43.9352,44.1731,41.4187,41.4481,442462.0965434,0
+VNQ.US,D,20071212,000000,42.8647,42.8696,40.9183,41.3095,656885.56612773,0
+VNQ.US,D,20071213,000000,41.1779,41.2711,40.2793,40.8416,502080.29088762,0
+VNQ.US,D,20071214,000000,40.0572,41.2231,39.7298,39.8153,1455614.3382137,0
+VNQ.US,D,20071217,000000,39.4467,39.4605,38.5827,38.5827,802883.30755505,0
+VNQ.US,D,20071218,000000,39.2255,39.4684,38.0439,39.1783,779280.58180726,0
+VNQ.US,D,20071219,000000,39.2669,39.5775,38.9188,39.5775,584386.68419543,0
+VNQ.US,D,20071220,000000,39.3583,39.3583,38.4017,38.7753,1574848.6923598,0
+VNQ.US,D,20071221,000000,38.9434,39.5352,38.9434,39.5352,590159.69810021,0
+VNQ.US,D,20071224,000000,39.5411,40.9242,39.5411,40.819,191873.61950024,0
+VNQ.US,D,20071226,000000,40.4789,40.5566,39.9746,40.1358,586545.33362379,0
+VNQ.US,D,20071227,000000,39.891,40.065,39.1007,39.3396,557998.66997693,0
+VNQ.US,D,20071228,000000,39.3336,39.6247,38.4087,38.6485,622996.19428212,0
+VNQ.US,D,20071231,000000,38.8766,39.1351,38.3713,38.964,529557.80253203,0
+VNQ.US,D,20080102,000000,38.964,39.3209,38.2936,38.8461,8425511.8656977,0
+VNQ.US,D,20080103,000000,39.4467,39.4467,37.4148,37.6331,408982.68498037,0
+VNQ.US,D,20080104,000000,37.6713,37.6713,36.0474,36.1034,602939.6758422,0
+VNQ.US,D,20080107,000000,36.1556,36.6805,35.4901,36.4407,1054555.1783971,0
+VNQ.US,D,20080108,000000,36.5183,37.4748,35.1224,35.1784,1019972.0276117,0
+VNQ.US,D,20080109,000000,35.3141,35.8017,33.9369,35.8017,843175.38416131,0
+VNQ.US,D,20080110,000000,35.7299,36.9616,34.7931,36.3551,1130873.9135827,0
+VNQ.US,D,20080111,000000,36.7021,36.9105,35.4192,36.36,880474.64897763,0
+VNQ.US,D,20080114,000000,36.655,37.0373,35.3957,36.2057,630669.47073741,0
+VNQ.US,D,20080115,000000,35.6474,35.8203,35.0988,35.4714,855878.04929416,0
+VNQ.US,D,20080116,000000,35.0034,36.4485,35.0034,35.8764,980635.16863659,0
+VNQ.US,D,20080117,000000,35.9845,36.2322,35.2629,35.3898,1104713.7681069,0
+VNQ.US,D,20080118,000000,35.6591,35.9923,34.3615,34.919,1389437.7966194,0
+VNQ.US,D,20080122,000000,34.8491,36.4131,33.8101,35.7584,1460164.5921689,0
+VNQ.US,D,20080123,000000,35.3141,39.1488,35.3141,39.1488,2096756.6156735,0
+VNQ.US,D,20080124,000000,39.1852,40.0041,37.8198,38.2287,1191740.2996558,0
+VNQ.US,D,20080125,000000,38.6918,39.0535,37.6261,38.0056,1088988.7903201,0
+VNQ.US,D,20080128,000000,38.0321,39.2924,37.464,39.2924,1284162.4375044,0
+VNQ.US,D,20080129,000000,39.2314,39.5608,38.6289,38.9434,839718.69671664,0
+VNQ.US,D,20080130,000000,38.8461,39.5411,37.8798,37.8975,929729.90188609,0
+VNQ.US,D,20080131,000000,37.7589,39.1164,37.4286,38.6613,1172771.2440994,0
+VNQ.US,D,20080201,000000,38.8923,40.3314,38.794,40.2793,1338433.8545651,0
+VNQ.US,D,20080204,000000,40.238,40.238,39.2747,39.8586,820209.4701676,0
+VNQ.US,D,20080205,000000,39.1685,39.7436,38.4489,38.4489,1121467.2070492,0
+VNQ.US,D,20080206,000000,38.7232,38.8304,37.7362,37.8257,880146.07038887,0
+VNQ.US,D,20080207,000000,37.7087,38.7153,37.4069,38.7153,729515.67604131,0
+VNQ.US,D,20080208,000000,38.6289,38.6289,37.0118,37.4826,1320997.826666,0
+VNQ.US,D,20080211,000000,37.4826,37.9457,36.5635,36.7217,1135969.4248865,0
+VNQ.US,D,20080212,000000,36.9686,37.9505,36.9686,37.7628,1423893.7885082,0
+VNQ.US,D,20080213,000000,38.5375,38.5375,37.3941,38.0636,1285349.5929628,0
+VNQ.US,D,20080214,000000,38.0518,38.5168,37.342,37.3529,1649968.0648329,0
+VNQ.US,D,20080215,000000,37.2163,37.6645,36.8348,37.6576,1815257.3367783,0
+VNQ.US,D,20080219,000000,38.7685,38.7685,36.9686,37.5632,1697953.7633179,0
+VNQ.US,D,20080220,000000,36.8663,37.8503,36.8348,37.7982,2395476.2609793,0
+VNQ.US,D,20080221,000000,38.0891,38.2533,36.7689,36.7689,1722914.5460811,0
+VNQ.US,D,20080222,000000,37.3941,37.8129,36.5989,37.8129,1677224.8286328,0
+VNQ.US,D,20080225,000000,38.332,38.964,37.347,38.964,1553254.0599068,0
+VNQ.US,D,20080226,000000,38.9886,39.2816,38.4549,38.9581,1402358.1577832,0
+VNQ.US,D,20080227,000000,38.8814,39.2629,38.5217,38.7753,706226.2698147,0
+VNQ.US,D,20080228,000000,38.616,38.616,37.9752,37.9752,990199.55220183,0
+VNQ.US,D,20080229,000000,37.9387,37.9574,37.2929,37.4286,877798.2085224,0
+VNQ.US,D,20080303,000000,37.4207,37.8316,36.9686,37.69,992797.66277677,0
+VNQ.US,D,20080304,000000,37.1848,37.8366,36.886,37.3362,815584.95541674,0
+VNQ.US,D,20080305,000000,37.2163,38.0823,37.2163,37.8503,880545.85795972,0
+VNQ.US,D,20080306,000000,37.9309,37.9309,36.1034,36.1261,843804.057746,0
+VNQ.US,D,20080307,000000,36.1673,36.9164,35.6522,36.7149,1003777.0705432,0
+VNQ.US,D,20080310,000000,36.8613,36.8918,36.0219,36.1938,1186351.8142542,0
+VNQ.US,D,20080311,000000,37.3017,38.5443,36.7356,38.5443,911234.89469617,0
+VNQ.US,D,20080312,000000,38.3064,39.022,37.7362,37.7362,573053.26606096,0
+VNQ.US,D,20080313,000000,37.5377,38.4903,36.6195,38.1777,793733.97062825,0
+VNQ.US,D,20080314,000000,38.8461,38.8461,36.7621,37.4069,971404.45001597,0
+VNQ.US,D,20080317,000000,37.0757,37.868,36.8141,37.6331,1610680.034874,0
+VNQ.US,D,20080318,000000,38.7979,39.3051,37.9387,39.2874,1221852.5436373,0
+VNQ.US,D,20080319,000000,39.1351,39.9421,38.9886,38.9886,587707.05730296,0
+VNQ.US,D,20080320,000000,39.1488,40.6066,39.0614,40.2912,837841.83140312,0
+VNQ.US,D,20080324,000000,41.2663,41.5917,40.7709,41.1955,605961.98849613,0
+VNQ.US,D,20080325,000000,41.2711,41.4481,40.3983,40.9871,1187476.9161712,0
+VNQ.US,D,20080326,000000,40.5871,40.8288,40.0945,40.1997,689284.63570542,0
+VNQ.US,D,20080327,000000,41.2918,41.2918,39.7819,39.8724,1061952.7743645,0
+VNQ.US,D,20080328,000000,40.8554,40.8554,39.3051,39.4005,775017.1983227,0
+VNQ.US,D,20080331,000000,40.0503,40.468,39.372,39.5558,644997.73520416,0
+VNQ.US,D,20080401,000000,40.4091,41.805,40.1132,41.805,6114553.5455555,0
+VNQ.US,D,20080402,000000,41.9328,41.9829,41.0696,41.6005,762384.72490075,0
+VNQ.US,D,20080403,000000,41.8187,42.5521,41.3332,42.5521,802656.45608355,0
+VNQ.US,D,20080404,000000,42.9079,42.9079,41.7882,41.8806,1773721.1375278,0
+VNQ.US,D,20080407,000000,42.5993,42.5993,41.4766,41.4943,1074560.8332783,0
+VNQ.US,D,20080408,000000,41.8187,41.8187,41.2102,41.4393,713740.85196705,0
+VNQ.US,D,20080409,000000,41.3695,41.4826,40.3836,40.3983,813641.96747698,0
+VNQ.US,D,20080410,000000,40.3836,41.0628,40.0877,40.7914,909489.2573639,0
+VNQ.US,D,20080411,000000,40.2321,40.7974,40.1427,40.2912,666015.57490225,0
+VNQ.US,D,20080414,000000,40.1839,40.6765,39.9913,40.0572,647929.51072374,0
+VNQ.US,D,20080415,000000,40.3314,40.5172,39.9913,40.4612,344915.96379815,0
+VNQ.US,D,20080416,000000,40.994,42.1009,40.7275,42.1009,564842.87042652,0
+VNQ.US,D,20080417,000000,41.8482,42.266,41.5111,42.2542,631865.78163645,0
+VNQ.US,D,20080418,000000,42.8647,43.0288,41.922,42.0114,1284495.0851778,0
+VNQ.US,D,20080421,000000,42.0714,42.0763,41.5513,41.7018,485342.11101287,0
+VNQ.US,D,20080422,000000,41.6781,41.8237,41.2663,41.6005,824593.90892171,0
+VNQ.US,D,20080423,000000,41.6005,42.4027,41.4531,42.1215,1093555.3206141,0
+VNQ.US,D,20080424,000000,42.1864,43.1114,42.0477,42.961,1398009.3235202,0
+VNQ.US,D,20080425,000000,43.6236,43.6236,42.7281,43.1979,716633.97118207,0
+VNQ.US,D,20080428,000000,43.3326,43.3326,42.8263,43.1419,1103471.680005,0
+VNQ.US,D,20080429,000000,42.7241,43.0839,42.4213,42.674,1271412.9778975,0
+VNQ.US,D,20080430,000000,43.0397,43.0967,41.9633,42.0763,992937.02892742,0
+VNQ.US,D,20080501,000000,42.1274,42.9826,41.7882,42.9826,1230514.6076724,0
+VNQ.US,D,20080502,000000,43.5656,43.5656,42.6671,42.9463,2069043.097117,0
+VNQ.US,D,20080505,000000,42.9246,42.9463,42.4155,42.8263,466055.66685063,0
+VNQ.US,D,20080506,000000,43.1369,43.1419,42.3456,43.1271,531163.05644247,0
+VNQ.US,D,20080507,000000,43.0712,43.1114,41.7882,41.9485,782549.07408498,0
+VNQ.US,D,20080508,000000,42.3741,42.3741,41.4,41.6949,660952.61627599,0
+VNQ.US,D,20080509,000000,41.6556,41.9003,41.2535,41.4688,539782.39508831,0
+VNQ.US,D,20080512,000000,41.5956,42.4646,41.4875,42.4646,453666.32123895,0
+VNQ.US,D,20080513,000000,42.6278,42.6671,42.1274,42.6347,484382.82429707,0
+VNQ.US,D,20080514,000000,43.0397,43.1369,42.7241,42.902,468369.9587684,0
+VNQ.US,D,20080515,000000,43.023,43.4191,42.612,43.4191,654527.53154954,0
+VNQ.US,D,20080516,000000,43.427,43.427,42.8765,43.1911,510652.83505953,0
+VNQ.US,D,20080519,000000,43.2117,43.4407,42.8578,43.2618,404870.87490052,0
+VNQ.US,D,20080520,000000,42.9463,43.017,42.3171,42.6819,2239107.4399469,0
+VNQ.US,D,20080521,000000,42.5923,42.9079,41.4531,41.6556,5432295.2018395,0
+VNQ.US,D,20080522,000000,41.4393,41.6733,41.1827,41.2988,5592426.9089397,0
+VNQ.US,D,20080523,000000,41.1955,41.2594,40.8977,41.1011,490935.06792009,0
+VNQ.US,D,20080527,000000,41.1149,41.8109,41.1149,41.6664,584426.35777116,0
+VNQ.US,D,20080528,000000,41.9633,41.9711,41.4826,41.7371,315006.15677994,0
+VNQ.US,D,20080529,000000,41.7214,42.1992,41.5838,42.1864,1146147.2229689,0
+VNQ.US,D,20080530,000000,42.443,42.443,41.7627,41.9888,480461.2439265,0
+VNQ.US,D,20080602,000000,42.266,42.266,40.9802,41.286,533839.4968977,0
+VNQ.US,D,20080603,000000,41.5199,41.6477,41.05,41.5592,646596.88548756,0
+VNQ.US,D,20080604,000000,41.3931,42.1009,41.2918,41.7725,510611.12694145,0
+VNQ.US,D,20080605,000000,42.0537,42.7438,41.922,42.7281,353669.58223879,0
+VNQ.US,D,20080606,000000,42.5029,42.5029,40.932,40.9458,938664.59459546,0
+VNQ.US,D,20080609,000000,41.1218,41.4324,40.0503,40.1309,649884.70591757,0
+VNQ.US,D,20080610,000000,39.9913,40.4553,39.4517,40.1496,597081.21115891,0
+VNQ.US,D,20080611,000000,40.3639,40.5703,39.4919,39.5411,425094.22581277,0
+VNQ.US,D,20080612,000000,39.891,40.3226,39.3583,39.9481,529449.97178773,0
+VNQ.US,D,20080613,000000,40.1633,40.6126,39.6374,40.6126,476065.61518949,0
+VNQ.US,D,20080616,000000,40.4041,41.1699,40.2577,41.1512,405078.39821974,0
+VNQ.US,D,20080617,000000,41.3617,41.3617,39.8959,39.9844,366460.74996367,0
+VNQ.US,D,20080618,000000,39.9107,39.9107,39.0801,39.3946,361839.28702633,0
+VNQ.US,D,20080619,000000,39.3396,40.3098,39.1273,40.3098,1249321.9171123,0
+VNQ.US,D,20080620,000000,39.8655,39.9539,39.1685,39.4005,427994.46592599,0
+VNQ.US,D,20080623,000000,39.6718,39.6797,38.4292,38.4292,428650.60583235,0
+VNQ.US,D,20080624,000000,37.8129,38.4607,37.4678,37.9457,1520932.3029382,0
+VNQ.US,D,20080625,000000,38.0518,39.1685,38.0518,38.564,1766325.5761027,0
+VNQ.US,D,20080626,000000,38.9266,38.9355,37.233,37.2772,752220.15134364,0
+VNQ.US,D,20080627,000000,37.3696,37.5377,36.6687,36.9852,1946266.6047478,0
+VNQ.US,D,20080630,000000,36.9214,37.5377,36.5989,37.0373,1997677.4552711,0
+VNQ.US,D,20080701,000000,36.0681,37.3017,35.9845,37.0059,3157413.3865641,0
+VNQ.US,D,20080702,000000,37.0638,37.1916,36.3679,36.5478,3923511.1512451,0
+VNQ.US,D,20080703,000000,36.5989,36.7021,36.0347,36.1733,3244130.6676765,0
+VNQ.US,D,20080707,000000,36.3679,36.5566,35.2237,35.3652,3470492.831743,0
+VNQ.US,D,20080708,000000,35.4389,38.0056,35.1362,38.0007,7470486.4988325,0
+VNQ.US,D,20080709,000000,38.9061,38.9061,35.0703,35.4075,4336279.1022588,0
+VNQ.US,D,20080710,000000,35.2993,36.3738,34.919,36.0917,3528601.3956671,0
+VNQ.US,D,20080711,000000,35.1902,36.7414,35.0634,35.9157,6566606.4747146,0
+VNQ.US,D,20080714,000000,35.9737,36.6382,34.5149,34.6663,6081152.4638727,0
+VNQ.US,D,20080715,000000,34.4805,35.4714,33.7216,34.33,10956052.237541,0
+VNQ.US,D,20080716,000000,34.3104,36.8348,33.9447,36.8348,7521333.7811262,0
+VNQ.US,D,20080717,000000,36.8348,37.4207,35.8832,37.2772,12792120.907969,0
+VNQ.US,D,20080718,000000,37.2044,37.3991,36.6755,37.342,7080122.9281252,0
+VNQ.US,D,20080721,000000,37.3214,37.6222,37.0196,37.6222,4936459.9386809,0
+VNQ.US,D,20080722,000000,37.2044,38.6918,36.8732,38.6289,10222377.956946,0
+VNQ.US,D,20080723,000000,38.2287,40.065,38.2287,39.7209,8727129.7165744,0
+VNQ.US,D,20080724,000000,39.9274,39.9274,36.8918,37.0875,4125204.4893748,0
+VNQ.US,D,20080725,000000,37.4748,38.1678,36.9921,37.697,6455934.4920287,0
+VNQ.US,D,20080728,000000,37.9112,38.2533,36.6687,37.0825,1709492.6702292,0
+VNQ.US,D,20080729,000000,37.0314,38.8716,36.9429,38.8038,3303835.3300705,0
+VNQ.US,D,20080730,000000,40.0434,40.0434,37.5062,38.6741,6338376.6007751,0
+VNQ.US,D,20080731,000000,38.4489,38.6868,37.6331,38.1914,4303084.5266241,0
+VNQ.US,D,20080801,000000,38.2081,38.2985,37.2585,38.2229,4978482.3935518,0
+VNQ.US,D,20080804,000000,38.0439,38.1206,37.4354,37.6645,5184033.2239682,0
+VNQ.US,D,20080805,000000,37.8503,39.4192,37.7087,39.3583,4133983.5395949,0
+VNQ.US,D,20080806,000000,39.1213,39.3445,38.5974,39.1685,3503116.7182499,0
+VNQ.US,D,20080807,000000,38.7753,38.8991,37.8051,38.1353,4390365.3759662,0
+VNQ.US,D,20080808,000000,38.1206,39.8507,37.9457,39.2462,4496630.5399323,0
+VNQ.US,D,20080811,000000,39.6797,40.9055,39.2669,40.5103,8185888.5546245,0
+VNQ.US,D,20080812,000000,40.7275,40.7275,39.1036,39.606,6923320.7495731,0
+VNQ.US,D,20080813,000000,39.314,39.3838,38.5375,39.0279,6345581.932491,0
+VNQ.US,D,20080814,000000,38.8097,39.7269,38.6416,39.6532,7433660.2651114,0
+VNQ.US,D,20080815,000000,39.7633,40.1427,39.2127,39.6001,4693073.74154,0
+VNQ.US,D,20080818,000000,39.6532,39.7269,38.4292,39.0535,5367175.6049936,0
+VNQ.US,D,20080819,000000,38.4292,38.4322,37.6508,38.0891,6614511.8087769,0
+VNQ.US,D,20080820,000000,38.1353,38.3133,37.2929,38.1452,6910837.8150135,0
+VNQ.US,D,20080821,000000,37.6793,37.7362,37.2163,37.4678,6076805.664152,0
+VNQ.US,D,20080822,000000,37.5711,38.7409,37.5711,38.7409,4305396.7839996,0
+VNQ.US,D,20080825,000000,38.6986,38.8647,37.3991,37.5711,2823204.2018581,0
+VNQ.US,D,20080826,000000,37.0118,38.0134,37.0118,38.0134,3281480.7960515,0
+VNQ.US,D,20080827,000000,38.2799,38.3929,37.6261,38.3929,2566550.7540837,0
+VNQ.US,D,20080828,000000,38.4489,39.3779,38.3133,39.372,2150800.1639917,0
+VNQ.US,D,20080829,000000,39.0839,39.4684,38.6741,39.1007,2125062.1860524,0
+VNQ.US,D,20080902,000000,39.3051,40.0149,38.616,39.3523,3855059.9913087,0
+VNQ.US,D,20080903,000000,39.2983,39.9746,39.0387,39.9746,4242301.5567873,0
+VNQ.US,D,20080904,000000,39.5352,39.7633,38.7488,38.8529,4132495.2718692,0
+VNQ.US,D,20080905,000000,38.4322,38.8991,37.9653,38.8589,5970584.2428464,0
+VNQ.US,D,20080908,000000,40.2518,40.5988,39.4684,40.5359,5537701.7889359,0
+VNQ.US,D,20080909,000000,40.3098,40.6519,38.7094,39.022,4877425.6579897,0
+VNQ.US,D,20080910,000000,39.2255,39.4517,38.2681,39.0928,4986324.5370216,0
+VNQ.US,D,20080911,000000,38.8864,39.6885,38.2484,39.6885,6664380.4762025,0
+VNQ.US,D,20080912,000000,39.1538,39.9107,38.8038,39.5608,4049794.1773464,0
+VNQ.US,D,20080915,000000,38.964,39.1921,37.2772,37.2772,9601244.3861807,0
+VNQ.US,D,20080916,000000,36.5566,39.1164,36.5183,39.1164,8654085.5772936,0
+VNQ.US,D,20080917,000000,38.3064,38.5217,36.6136,36.8663,6616129.2699415,0
+VNQ.US,D,20080918,000000,36.7758,39.9972,35.3957,39.9972,9699651.130338,0
+VNQ.US,D,20080919,000000,43.716,43.716,39.0801,41.1896,3739788.9256513,0
+VNQ.US,D,20080922,000000,39.3051,40.8288,37.5957,37.7294,2722511.6493759,0
+VNQ.US,D,20080923,000000,38.6229,38.8461,37.8798,37.984,3935404.0685245,0
+VNQ.US,D,20080924,000000,38.0636,38.8766,36.8004,37.233,4866227.5369212,0
+VNQ.US,D,20080925,000000,37.9505,38.153,36.9429,37.697,3533451.7446183,0
+VNQ.US,D,20080926,000000,36.7965,38.8647,36.655,38.8647,3141439.17734,0
+VNQ.US,D,20080929,000000,37.3607,38.5974,35.959,35.959,5166745.7176603,0
+VNQ.US,D,20080930,000000,37.8198,38.6662,36.4082,38.5443,3736801.2002172,0
+VNQ.US,D,20081001,000000,38.3545,38.3545,37.0638,37.6173,4553714.7117854,0
+VNQ.US,D,20081002,000000,37.2093,37.3214,35.0703,35.1843,3595608.0305383,0
+VNQ.US,D,20081003,000000,35.9078,36.2116,33.4425,33.6645,6465394.0966631,0
+VNQ.US,D,20081006,000000,33.233,33.412,31.0016,32.657,6831995.2300487,0
+VNQ.US,D,20081007,000000,32.4004,32.8595,29.8534,29.8534,5028730.5031247,0
+VNQ.US,D,20081008,000000,28.7258,30.8011,28.0997,29.4425,3649390.140165,0
+VNQ.US,D,20081009,000000,29.356,30.4982,26.9446,27.1097,8918451.9750991,0
+VNQ.US,D,20081010,000000,25.9311,29.9998,24.3023,29.703,4826563.1166285,0
+VNQ.US,D,20081013,000000,31.5098,31.6691,29.3157,31.5894,2395307.3939647,0
+VNQ.US,D,20081014,000000,32.6304,32.6304,27.5138,29.4425,5540754.619725,0
+VNQ.US,D,20081015,000000,28.4673,29.0296,25.4721,25.6637,4396903.3777929,0
+VNQ.US,D,20081016,000000,26.3912,27.4175,24.726,27.1521,3599819.533193,0
+VNQ.US,D,20081017,000000,25.8614,28.0997,25.7513,26.8601,5026366.3649195,0
+VNQ.US,D,20081020,000000,27.501,27.501,25.8024,27.0587,2980229.162797,0
+VNQ.US,D,20081021,000000,26.7166,27.3407,26.0707,26.1316,2224317.3343677,0
+VNQ.US,D,20081022,000000,25.36,25.8024,23.448,24.2875,4045548.0874718,0
+VNQ.US,D,20081023,000000,24.2315,24.7957,21.8113,23.6535,8732451.0620785,0
+VNQ.US,D,20081024,000000,21.1714,23.6083,21.1714,22.3126,4500193.0235789,0
+VNQ.US,D,20081027,000000,22.1091,23.1777,20.9197,21.0426,3688335.3497387,0
+VNQ.US,D,20081028,000000,21.5547,24.4438,20.6248,24.3307,7677567.3050927,0
+VNQ.US,D,20081029,000000,24.1292,25.189,23.2258,23.4697,5973760.1634474,0
+VNQ.US,D,20081030,000000,24.6935,24.8576,23.7626,24.726,5966841.7022022,0
+VNQ.US,D,20081031,000000,24.9265,26.4364,24.4026,26.3164,17585603.383334,0
+VNQ.US,D,20081103,000000,26.2467,26.4492,25.3669,25.4534,10538292.536883,0
+VNQ.US,D,20081104,000000,26.172,26.9702,25.6195,26.8807,9793041.710343,0
+VNQ.US,D,20081105,000000,26.4954,26.5003,24.0615,24.2393,15411469.053184,0
+VNQ.US,D,20081106,000000,24.0034,24.3564,23.0077,23.101,20159409.315421,0
+VNQ.US,D,20081107,000000,23.3743,24.6551,22.6567,24.5657,13622582.437015,0
+VNQ.US,D,20081110,000000,24.8026,24.8154,22.0964,22.3677,6013646.3488558,0
+VNQ.US,D,20081111,000000,22.0629,22.5486,21.1714,22.0551,5757046.8164534,0
+VNQ.US,D,20081112,000000,21.5488,21.5547,20.3122,20.4754,8720281.4470401,0
+VNQ.US,D,20081113,000000,21.1714,22.815,19.5366,22.7275,14938660.74029,0
+VNQ.US,D,20081114,000000,22.4178,22.4306,20.0527,20.1686,4110216.0159171,0
+VNQ.US,D,20081117,000000,19.9259,20.3122,19.3862,19.4354,4176540.0618314,0
+VNQ.US,D,20081118,000000,19.5179,19.8394,18.1063,19.2515,5120253.3732567,0
+VNQ.US,D,20081119,000000,19.0598,19.2515,16.4814,16.6652,4840423.4363558,0
+VNQ.US,D,20081120,000000,16.3683,17.4939,15.1208,15.3489,6555544.6679833,0
+VNQ.US,D,20081121,000000,15.7225,16.617,14.2784,16.4764,10848110.610682,0
+VNQ.US,D,20081124,000000,17.0348,19.5022,16.3181,19.2781,8359855.1496726,0
+VNQ.US,D,20081125,000000,19.6791,19.9553,18.1535,19.5867,4651827.4645738,0
+VNQ.US,D,20081126,000000,19.5867,20.674,18.9684,20.6405,3703531.3465157,0
+VNQ.US,D,20081128,000000,20.5294,20.7939,19.8934,20.3397,1321725.1755544,0
+VNQ.US,D,20081201,000000,19.8325,19.8747,16.1343,16.3683,3835518.2120821,0
+VNQ.US,D,20081202,000000,16.8077,18.6253,16.8018,18.5447,5330726.7788777,0
+VNQ.US,D,20081203,000000,17.7337,19.5867,17.4398,19.5867,6629572.508488,0
+VNQ.US,D,20081204,000000,19.2319,20.4488,18.6126,19.0461,3882357.4459556,0
+VNQ.US,D,20081205,000000,18.7522,21.079,18.4739,21.0632,3433507.9037191,0
+VNQ.US,D,20081208,000000,21.5429,23.0607,21.2451,23.0283,2920097.2465106,0
+VNQ.US,D,20081209,000000,22.7176,22.992,20.8578,21.0268,4151529.4327806,0
+VNQ.US,D,20081210,000000,21.4239,22.8877,21.3139,22.8375,2612016.671874,0
+VNQ.US,D,20081211,000000,22.3156,22.4306,19.2377,19.5798,3086214.5771904,0
+VNQ.US,D,20081212,000000,19.0314,21.6246,18.9025,21.6246,3024430.6125197,0
+VNQ.US,D,20081215,000000,21.7002,21.9096,19.9651,20.8705,2248148.9461294,0
+VNQ.US,D,20081216,000000,20.9138,23.4441,20.8224,23.4264,3704117.2947111,0
+VNQ.US,D,20081217,000000,22.8218,24.8636,22.3745,23.855,6642284.3290615,0
+VNQ.US,D,20081218,000000,24.1519,24.2315,21.7965,21.8723,2992927.7588451,0
+VNQ.US,D,20081219,000000,21.9243,23.4077,21.9243,23.4077,3587421.0321408,0
+VNQ.US,D,20081222,000000,23.218,23.2258,21.4938,22.5279,5818248.9020135,0
+VNQ.US,D,20081223,000000,22.754,22.9821,22.1701,22.3972,2492846.4058118,0
+VNQ.US,D,20081224,000000,21.943,22.0629,21.5744,22.0629,971047.38783437,0
+VNQ.US,D,20081226,000000,22.1986,22.3795,21.6756,22.3795,959710.91788639,0
+VNQ.US,D,20081229,000000,22.1937,22.1937,20.6927,21.0917,2444415.1425531,0
+VNQ.US,D,20081230,000000,21.3522,22.1023,21.2244,21.9381,2784419.7211297,0
+VNQ.US,D,20081231,000000,22.0708,23.3232,21.943,23.1079,3082323.5149551,0
+VNQ.US,D,20090102,000000,23.2258,23.2318,22.3618,22.3745,3441382.5998666,0
+VNQ.US,D,20090105,000000,22.3411,22.582,21.7818,21.9607,11543790.83025,0
+VNQ.US,D,20090106,000000,22.347,23.2996,21.654,23.0607,3018994.3153731,0
+VNQ.US,D,20090107,000000,22.9162,22.9624,22.1091,22.2871,2270618.4317908,0
+VNQ.US,D,20090108,000000,21.9872,22.2714,21.6678,22.118,3254294.2239625,0
+VNQ.US,D,20090109,000000,22.1386,22.1563,20.8932,20.9846,2353050.9667241,0
+VNQ.US,D,20090112,000000,20.845,20.8932,19.4225,19.7548,2778028.206352,0
+VNQ.US,D,20090113,000000,19.5306,20.4607,19.4,20.3516,2827613.0551204,0
+VNQ.US,D,20090114,000000,19.9593,19.9593,19.0804,19.2839,3675619.4600806,0
+VNQ.US,D,20090115,000000,19.2839,20.382,18.3117,19.9199,6194819.292891,0
+VNQ.US,D,20090116,000000,20.2886,20.7369,19.4117,20.674,8738769.3333319,0
+VNQ.US,D,20090120,000000,20.3888,20.4006,18.2586,18.3609,6180966.0940618,0
+VNQ.US,D,20090121,000000,18.7885,20.2925,18.1682,20.2817,5475631.9710655,0
+VNQ.US,D,20090122,000000,19.5366,20.1971,18.8878,19.17,6158350.1213515,0
+VNQ.US,D,20090123,000000,18.5447,19.8325,18.4169,19.7548,5620673.4775906,0
+VNQ.US,D,20090126,000000,19.7931,20.3181,19.2515,19.6427,5923858.9433444,0
+VNQ.US,D,20090127,000000,19.7803,20.263,19.5435,19.9199,3928124.476013,0
+VNQ.US,D,20090128,000000,20.9737,21.7258,20.3122,21.6471,4278857.1963763,0
+VNQ.US,D,20090129,000000,21.1881,21.2381,19.7931,19.8747,4281887.6471997,0
+VNQ.US,D,20090130,000000,20.1107,20.4075,18.8092,19.0598,3764282.7809463,0
+VNQ.US,D,20090202,000000,18.6194,19.5435,18.5515,19.5179,4310091.4904613,0
+VNQ.US,D,20090203,000000,19.6212,19.6467,18.9802,19.3253,3405782.1779086,0
+VNQ.US,D,20090204,000000,19.3301,19.8433,18.8554,18.8554,12332230.921696,0
+VNQ.US,D,20090205,000000,18.4553,19.1286,17.8979,18.4553,7524580.9107093,0
+VNQ.US,D,20090206,000000,18.5575,19.9328,18.5172,19.7341,7099022.8092417,0
+VNQ.US,D,20090209,000000,19.9593,20.0595,19.3429,20.0281,4143499.0941437,0
+VNQ.US,D,20090210,000000,19.9947,19.9947,18.0807,18.2468,7391973.5097276,0
+VNQ.US,D,20090211,000000,18.4336,18.5929,17.6944,18.5929,5511510.1080537,0
+VNQ.US,D,20090212,000000,17.9362,18.3747,16.9532,18.2793,5524620.6989268,0
+VNQ.US,D,20090213,000000,18.1063,18.119,17.1184,17.1557,5419657.6420617,0
+VNQ.US,D,20090217,000000,16.4814,16.6415,15.7795,15.9388,4039004.9992893,0
+VNQ.US,D,20090218,000000,16.1599,16.2799,15.4718,16.1668,8734085.8168529,0
+VNQ.US,D,20090219,000000,16.4814,16.617,15.3332,15.4718,4647986.2486259,0
+VNQ.US,D,20090220,000000,15.0491,16.5216,14.6952,16.444,9916278.0092822,0
+VNQ.US,D,20090223,000000,16.5983,16.7173,15.1208,15.2094,7978854.5428383,0
+VNQ.US,D,20090224,000000,15.7353,16.5639,15.165,16.4961,8182656.6841091,0
+VNQ.US,D,20090225,000000,16.3113,16.8834,15.5377,16.1805,7712737.4213446,0
+VNQ.US,D,20090226,000000,16.5109,16.6809,15.2703,15.3489,6026865.7877443,0
+VNQ.US,D,20090227,000000,14.9292,15.6654,14.8987,15.1464,5799890.2091607,0
+VNQ.US,D,20090302,000000,14.937,14.937,13.8685,14.2027,7529539.0904047,0
+VNQ.US,D,20090303,000000,14.3796,14.5743,13.5352,14.2568,8539345.5271882,0
+VNQ.US,D,20090304,000000,14.5389,14.8406,14.0631,14.4858,4824398.363573,0
+VNQ.US,D,20090305,000000,14.1182,14.302,13.3956,13.5923,5348202.4803526,0
+VNQ.US,D,20090306,000000,13.6847,13.8282,12.6476,13.4075,7782099.0389805,0
+VNQ.US,D,20090309,000000,13.0015,13.7191,13.0015,13.7072,6123080.3125246,0
+VNQ.US,D,20090310,000000,14.0798,15.6713,13.9481,15.6134,4827895.7418646,0
+VNQ.US,D,20090311,000000,15.6753,15.9073,15.1464,15.3597,4252141.6208402,0
+VNQ.US,D,20090312,000000,15.3804,16.7251,15.1464,16.617,4402741.4970527,0
+VNQ.US,D,20090313,000000,16.9826,17.08,15.7175,16.2641,4349985.8140391,0
+VNQ.US,D,20090316,000000,16.3801,16.5354,14.9498,14.9822,3600980.239601,0
+VNQ.US,D,20090317,000000,15.0117,16.1599,14.6696,16.1146,3782927.3269986,0
+VNQ.US,D,20090318,000000,15.8552,17.0102,15.4511,16.9965,6140089.0865313,0
+VNQ.US,D,20090319,000000,17.2638,17.2914,15.8866,15.9565,3435052.1213592,0
+VNQ.US,D,20090320,000000,15.8994,15.8994,14.5821,14.5821,4389728.5642121,0
+VNQ.US,D,20090323,000000,15.2703,17.0584,15.1208,16.9424,4359785.1872452,0
+VNQ.US,D,20090324,000000,16.4814,17.0298,15.4718,15.632,7087241.7917913,0
+VNQ.US,D,20090325,000000,15.6831,15.9692,14.302,15.5848,3692047.3722476,0
+VNQ.US,D,20090326,000000,15.747,16.0832,14.9695,15.9328,4748353.2743329,0
+VNQ.US,D,20090327,000000,15.572,15.7353,15.1877,15.2241,3985029.6081398,0
+VNQ.US,D,20090330,000000,14.7522,14.8171,14.2646,14.3904,2228560.3724288,0
+VNQ.US,D,20090331,000000,14.652,15.6134,14.471,15.3932,3882879.3060671,0
+VNQ.US,D,20090401,000000,15.1208,15.5377,14.9567,15.3135,2932837.5506768,0
+VNQ.US,D,20090402,000000,15.8601,16.5983,15.5268,16.4224,3712606.422647,0
+VNQ.US,D,20090403,000000,16.3683,17.9117,16.0527,17.836,4406054.749262,0
+VNQ.US,D,20090406,000000,17.4683,18.0493,17.0535,17.6315,5102965.8669488,0
+VNQ.US,D,20090407,000000,17.2118,17.3081,16.1746,16.3113,3738177.5681137,0
+VNQ.US,D,20090408,000000,16.389,16.6887,16.0684,16.5531,4068978.8943914,0
+VNQ.US,D,20090409,000000,17.2914,18.7728,16.9758,18.7728,3933598.412193,0
+VNQ.US,D,20090413,000000,18.3078,19.2102,18.119,18.8307,6804975.4904319,0
+VNQ.US,D,20090414,000000,18.4858,18.6961,17.1931,17.2295,5334580.2020797,0
+VNQ.US,D,20090415,000000,17.1871,18.8307,17.0672,18.7285,6537734.2842925,0
+VNQ.US,D,20090416,000000,18.7383,20.2512,17.9922,19.3547,9154320.538274,0
+VNQ.US,D,20090417,000000,19.4864,20.4006,18.9684,19.7056,9156658.2274288,0
+VNQ.US,D,20090420,000000,19.0461,19.2171,17.5666,17.6757,6506157.1698224,0
+VNQ.US,D,20090421,000000,17.2373,19.2839,17.1301,19.2427,12050079.571978,0
+VNQ.US,D,20090422,000000,18.8484,19.5916,18.4631,18.5732,14790616.249263,0
+VNQ.US,D,20090423,000000,18.6902,19.5179,18.3884,19.4078,9672966.072937,0
+VNQ.US,D,20090424,000000,19.5651,20.9197,19.17,20.3259,12333606.272321,0
+VNQ.US,D,20090427,000000,19.9593,20.0881,18.5575,19.109,9634886.5611313,0
+VNQ.US,D,20090428,000000,18.931,19.8433,18.6469,19.3626,9510991.0704721,0
+VNQ.US,D,20090429,000000,19.6044,20.4754,19.4177,20.2031,8065672.5337968,0
+VNQ.US,D,20090430,000000,20.4301,20.902,20.0281,20.1176,8793471.0560987,0
+VNQ.US,D,20090501,000000,20.1362,20.1461,19.1965,19.4589,6193736.9163633,0
+VNQ.US,D,20090504,000000,19.862,21.1055,19.6535,21.0632,8577278.5519451,0
+VNQ.US,D,20090505,000000,20.8853,20.8853,20.0881,20.2748,9635334.1604473,0
+VNQ.US,D,20090506,000000,20.6927,21.1556,20.0832,21.0514,12724756.193645,0
+VNQ.US,D,20090507,000000,21.307,21.3139,19.3183,19.8433,11926960.259225,0
+VNQ.US,D,20090508,000000,20.1362,21.2982,19.8433,21.1714,9644055.2262104,0
+VNQ.US,D,20090511,000000,20.5226,20.898,20.2994,20.3613,5495388.3945096,0
+VNQ.US,D,20090512,000000,20.5717,20.7211,19.4354,20.3072,5018444.874298,0
+VNQ.US,D,20090513,000000,19.627,19.6664,18.6706,18.9733,4522754.0636458,0
+VNQ.US,D,20090514,000000,18.704,19.7341,18.3884,19.4225,4089090.3454747,0
+VNQ.US,D,20090515,000000,19.3183,19.4963,18.4041,18.7728,3317993.7102514,0
+VNQ.US,D,20090518,000000,18.9733,20.4154,18.9576,20.2817,4379918.0010232,0
+VNQ.US,D,20090519,000000,20.3692,20.4665,19.6427,19.8934,4588434.1769078,0
+VNQ.US,D,20090520,000000,20.4223,20.7329,19.627,19.7341,5390931.9386885,0
+VNQ.US,D,20090521,000000,19.3862,20.0163,19.2171,19.7931,4234448.2233344,0
+VNQ.US,D,20090522,000000,20.0595,20.0595,19.2781,19.3066,2633436.3336852,0
+VNQ.US,D,20090526,000000,19.1965,20.6356,19.1148,20.4518,3970389.041423,0
+VNQ.US,D,20090527,000000,20.435,20.5854,19.5985,19.7106,4006063.7241766,0
+VNQ.US,D,20090528,000000,20.0212,20.2365,19.4589,19.9809,3781628.2717111,0
+VNQ.US,D,20090529,000000,20.2886,20.6857,19.8934,20.6405,2670158.8057466,0
+VNQ.US,D,20090601,000000,21.1369,22.1848,20.9197,21.7002,6012415.4507369,0
+VNQ.US,D,20090602,000000,21.3945,21.5744,21.0848,21.252,4410527.6906081,0
+VNQ.US,D,20090603,000000,21.1497,21.2657,20.8775,21.2116,3184747.4629732,0
+VNQ.US,D,20090604,000000,21.3777,22.0816,21.2244,21.889,3163969.6992718,0
+VNQ.US,D,20090605,000000,22.2379,22.2536,21.4594,21.8329,4413730.0602596,0
+VNQ.US,D,20090608,000000,22.0236,22.0236,21.2303,21.4338,5612706.2097664,0
+VNQ.US,D,20090609,000000,21.7071,21.7258,21.3139,21.4338,3969697.2970257,0
+VNQ.US,D,20090610,000000,21.6923,21.7592,20.5294,21.0632,3743029.9516073,0
+VNQ.US,D,20090611,000000,21.0632,21.2116,20.5668,20.6297,4281827.6282005,0
+VNQ.US,D,20090612,000000,20.6041,21.3777,20.4754,21.3777,2784471.6019595,0
+VNQ.US,D,20090615,000000,21.074,21.1881,20.0212,20.3613,3358937.8576793,0
+VNQ.US,D,20090616,000000,20.4223,20.5226,19.6712,19.9878,3545884.8328904,0
+VNQ.US,D,20090617,000000,19.9593,20.0939,19.3862,19.6073,3382706.3986282,0
+VNQ.US,D,20090618,000000,19.7106,19.9199,19.4275,19.7401,2748649.4148858,0
+VNQ.US,D,20090619,000000,19.9691,20.0399,19.6427,19.9406,2038288.9550256,0
+VNQ.US,D,20090622,000000,19.5798,19.7883,18.8554,18.8976,3220713.0852821,0
+VNQ.US,D,20090623,000000,19.1345,19.3685,18.7954,19.0402,2925840.7595513,0
+VNQ.US,D,20090624,000000,19.2996,19.3066,18.8927,19.1414,6978808.8229564,0
+VNQ.US,D,20090625,000000,19.0195,19.394,18.7462,19.394,2953090.402453,0
+VNQ.US,D,20090626,000000,19.3429,19.7106,19.1562,19.5573,3717002.0513839,0
+VNQ.US,D,20090629,000000,19.5985,19.7224,19.2515,19.5435,3694108.3636435,0
+VNQ.US,D,20090630,000000,19.6791,19.862,19.5179,19.6594,2987685.7604925,0
+VNQ.US,D,20090701,000000,19.8,20.1294,19.7548,20.0015,2654318.8763174,0
+VNQ.US,D,20090702,000000,19.7164,19.7548,18.9251,18.9448,3697181.5398561,0
+VNQ.US,D,20090706,000000,18.8307,19.4707,18.6519,19.4177,4186291.6232924,0
+VNQ.US,D,20090707,000000,19.4707,19.4796,18.5987,18.6636,3211511.8675256,0
+VNQ.US,D,20090708,000000,18.7669,18.8376,17.9579,18.4858,3738966.9705437,0
+VNQ.US,D,20090709,000000,18.6126,18.6902,18.1132,18.1377,2033695.9756811,0
+VNQ.US,D,20090710,000000,17.9716,18.2223,17.6393,18.1132,1773177.9147217,0
+VNQ.US,D,20090713,000000,18.1889,18.9163,17.9864,18.7954,6197972.8335261,0
+VNQ.US,D,20090714,000000,18.8612,19.1965,18.525,19.0244,4451545.0815604,0
+VNQ.US,D,20090715,000000,19.4078,20.0104,19.224,19.7263,2788931.3187804,0
+VNQ.US,D,20090716,000000,19.6467,20.1234,19.3429,19.9593,2533612.5307844,0
+VNQ.US,D,20090717,000000,19.8394,19.8826,19.2781,19.4225,2294465.3026201,0
+VNQ.US,D,20090720,000000,19.6712,20.1971,19.6152,20.1107,2662207.8142612,0
+VNQ.US,D,20090721,000000,20.2886,20.2886,19.627,20.0527,4716294.9905981,0
+VNQ.US,D,20090722,000000,19.7617,20.3613,19.7341,20.0772,3074548.5113826,0
+VNQ.US,D,20090723,000000,20.0939,21.1163,20.035,20.8775,4609439.8093519,0
+VNQ.US,D,20090724,000000,20.7369,21.0917,20.4665,21.019,2007048.5573136,0
+VNQ.US,D,20090727,000000,21.0514,21.3837,20.8578,21.3297,3388702.1949198,0
+VNQ.US,D,20090728,000000,21.1959,21.3945,20.9924,21.307,2288791.9812902,0
+VNQ.US,D,20090729,000000,21.1625,21.3139,20.8775,21.0426,1872474.771155,0
+VNQ.US,D,20090730,000000,21.4239,22.1328,21.3719,21.7965,3025686.9424179,0
+VNQ.US,D,20090731,000000,21.7897,22.001,21.5616,21.7759,3483860.7922229,0
+VNQ.US,D,20090803,000000,22.2448,22.2782,21.8289,22.1701,4009629.2596368,0
+VNQ.US,D,20090804,000000,22.0551,23.5473,21.885,23.3811,5448109.6994895,0
+VNQ.US,D,20090805,000000,23.396,24.4026,23.2111,24.2757,6254612.4578769,0
+VNQ.US,D,20090806,000000,24.6178,25.2391,24.09,24.09,9390338.6403113,0
+VNQ.US,D,20090807,000000,24.6748,25.9311,24.3092,25.4357,8629987.4404847,0
+VNQ.US,D,20090810,000000,25.3541,25.4111,24.6139,24.8931,6990699.7056935,0
+VNQ.US,D,20090811,000000,24.6434,24.7643,23.8688,24.1676,6743348.1855217,0
+VNQ.US,D,20090812,000000,24.1204,24.84,24.0958,24.3426,7285972.8362664,0
+VNQ.US,D,20090813,000000,24.6237,24.719,24.1587,24.4703,8421992.1074404,0
+VNQ.US,D,20090814,000000,24.3731,24.3888,23.6672,24.2678,5581313.2213785,0
+VNQ.US,D,20090817,000000,23.3183,23.3811,22.8218,22.9742,5340450.874017,0
+VNQ.US,D,20090818,000000,23.0529,23.4618,22.8995,23.2052,3753809.9742238,0
+VNQ.US,D,20090819,000000,22.7923,23.1296,22.6567,23.0224,4248542.5154315,0
+VNQ.US,D,20090820,000000,23.0224,23.9572,22.985,23.9405,8258023.253477,0
+VNQ.US,D,20090821,000000,24.2678,25.072,24.1519,24.5657,9390457.6610385,0
+VNQ.US,D,20090824,000000,24.9098,24.9206,24.3789,24.4851,9398212.3191876,0
+VNQ.US,D,20090825,000000,24.6621,24.9462,24.4517,24.7554,5495119.83492,0
+VNQ.US,D,20090826,000000,24.7043,24.8705,24.4773,24.8321,4228527.7051096,0
+VNQ.US,D,20090827,000000,24.8194,25.1388,24.315,25.072,3888109.0971657,0
+VNQ.US,D,20090828,000000,25.2961,25.3845,24.8459,25.2961,4849424.2516914,0
+VNQ.US,D,20090831,000000,24.8321,25.0848,24.6355,24.9,4670831.1073501,0
+VNQ.US,D,20090901,000000,24.7043,24.9265,23.5384,23.5699,6871469.4206321,0
+VNQ.US,D,20090902,000000,23.3694,23.5473,23.0882,23.0882,5432061.2294699,0
+VNQ.US,D,20090903,000000,23.3871,23.5788,22.9388,23.5561,3049096.3866429,0
+VNQ.US,D,20090904,000000,23.5473,23.8275,23.1296,23.8275,2504566.3869918,0
+VNQ.US,D,20090908,000000,24.1971,24.6551,24.0211,24.6551,3236488.9266276,0
+VNQ.US,D,20090909,000000,24.6434,25.2204,24.433,25.1388,4457109.5548749,0
+VNQ.US,D,20090910,000000,25.1133,25.5665,24.7505,25.5133,3339652.4307882,0
+VNQ.US,D,20090911,000000,25.6569,25.7778,25.1507,25.4632,3760287.9570513,0
+VNQ.US,D,20090914,000000,25.0896,26.2388,25.0848,26.2202,3518065.518132,0
+VNQ.US,D,20090915,000000,26.405,27.0213,25.8731,26.6409,5607312.638009,0
+VNQ.US,D,20090916,000000,26.9004,27.7615,26.7736,27.7281,5772895.9013233,0
+VNQ.US,D,20090917,000000,27.6967,28.6806,27.1894,27.6043,8127653.8490751,0
+VNQ.US,D,20090918,000000,27.7615,28.0024,27.1471,27.6426,4533255.3539611,0
+VNQ.US,D,20090921,000000,27.2572,27.5256,27.0085,27.211,3822664.9908157,0
+VNQ.US,D,20090922,000000,27.5551,28.1173,27.4076,28.0702,7078934.7553955,0
+VNQ.US,D,20090923,000000,28.1685,28.1734,27.0135,27.0587,5191968.9563861,0
+VNQ.US,D,20090924,000000,26.9574,27.0705,25.649,25.8132,7578835.0341602,0
+VNQ.US,D,20090925,000000,25.6372,26.1897,25.4052,25.8958,7312498.1820932,0
+VNQ.US,D,20090928,000000,26.1012,27.0006,25.9793,26.9702,4171434.3778159,0
+VNQ.US,D,20090929,000000,27.0321,27.2356,26.4364,26.5328,5044441.2391151,0
+VNQ.US,D,20090930,000000,26.7677,26.7736,25.9046,26.2811,6160200.5376146,0
+VNQ.US,D,20091001,000000,26.2202,26.2595,25.0966,25.0966,14355621.940398,0
+VNQ.US,D,20091002,000000,24.5117,25.6372,24.492,24.9206,7480816.8875908,0
+VNQ.US,D,20091005,000000,25.1997,25.6776,24.9786,25.6077,4618882.1203765,0
+VNQ.US,D,20091006,000000,25.8446,26.1651,25.1929,25.537,5600322.9677817,0
+VNQ.US,D,20091007,000000,25.4465,25.7296,25.1555,25.5193,5266972.3599454,0
+VNQ.US,D,20091008,000000,25.8662,26.2467,25.7296,26.0049,4782645.4855629,0
+VNQ.US,D,20091009,000000,25.8731,26.2467,25.6569,26.226,4216542.2161534,0
+VNQ.US,D,20091012,000000,26.4098,26.5131,26.0579,26.1897,3049505.3296543,0
+VNQ.US,D,20091013,000000,26.0197,26.1316,25.6077,25.821,4017295.4151939,0
+VNQ.US,D,20091014,000000,26.3096,26.867,26.1523,26.7677,4972944.3692878,0
+VNQ.US,D,20091015,000000,26.5514,26.6487,26.3843,26.5406,5508569.1770935,0
+VNQ.US,D,20091016,000000,26.1897,26.2674,25.7778,25.8446,4844669.5262304,0
+VNQ.US,D,20091019,000000,26.0245,26.4689,25.8829,26.399,4072637.0015283,0
+VNQ.US,D,20091020,000000,26.3351,26.399,25.7895,25.9124,3356598.1339822,0
+VNQ.US,D,20091021,000000,25.7296,26.3164,25.532,25.5812,3925310.7039494,0
+VNQ.US,D,20091022,000000,25.5665,26.2811,25.1997,26.2516,5342240.2540096,0
+VNQ.US,D,20091023,000000,26.3214,26.3558,25.8132,25.9429,5115388.7825091,0
+VNQ.US,D,20091026,000000,25.937,26.574,25.821,25.8771,5689910.9881434,0
+VNQ.US,D,20091027,000000,25.8899,26.0127,25.3924,25.5055,5668362.1328931,0
+VNQ.US,D,20091028,000000,25.3462,25.7228,24.3888,24.433,7344567.655811,0
+VNQ.US,D,20091029,000000,24.8194,25.6323,24.7387,25.5517,5220717.0397251,0
+VNQ.US,D,20091030,000000,25.3669,25.5251,24.4655,25.1054,6978229.9956592,0
+VNQ.US,D,20091102,000000,25.1703,25.6637,24.3731,25.0966,7738411.3111999,0
+VNQ.US,D,20091103,000000,24.7387,25.5193,24.719,25.4632,7113285.9683535,0
+VNQ.US,D,20091104,000000,25.8132,25.8829,24.9048,24.9206,6816087.1434507,0
+VNQ.US,D,20091105,000000,25.2568,25.5438,24.9904,25.4868,3753561.7600577,0
+VNQ.US,D,20091106,000000,25.0504,25.4779,24.8636,25.0671,3852276.7373804,0
+VNQ.US,D,20091109,000000,25.4416,26.3096,25.3197,26.3027,3589977.4345976,0
+VNQ.US,D,20091110,000000,26.1139,26.2978,25.7296,26.1091,4019542.5672142,0
+VNQ.US,D,20091111,000000,26.3431,26.7883,26.2595,26.5947,4901107.7308889,0
+VNQ.US,D,20091112,000000,26.5613,26.7883,26.2595,26.3214,4606525.3274423,0
+VNQ.US,D,20091113,000000,26.3479,26.7529,26.3096,26.6772,3855009.1277501,0
+VNQ.US,D,20091116,000000,26.8601,27.5836,26.8601,27.328,4816577.5827978,0
+VNQ.US,D,20091117,000000,27.1471,27.4568,26.8237,26.8483,3921111.4085488,0
+VNQ.US,D,20091118,000000,26.8424,27.4076,26.811,27.3359,4621874.9321663,0
+VNQ.US,D,20091119,000000,27.0449,27.096,26.5888,26.7087,3092292.7724471,0
+VNQ.US,D,20091120,000000,26.5613,26.6605,26.4256,26.5199,2811237.0237831,0
+VNQ.US,D,20091123,000000,26.9968,27.273,26.6409,26.8542,3443026.5100815,0
+VNQ.US,D,20091124,000000,26.8306,26.8601,26.3558,26.457,3236357.6986464,0
+VNQ.US,D,20091125,000000,26.6025,26.7461,26.4757,26.5613,2413390.4063297,0
+VNQ.US,D,20091127,000000,25.7837,26.2516,25.6569,25.7895,2074394.9607564,0
+VNQ.US,D,20091130,000000,25.8829,26.8542,25.6776,26.7529,3638421.9223816,0
+VNQ.US,D,20091201,000000,27.0272,27.2857,26.7411,27.1471,3517088.9378062,0
+VNQ.US,D,20091202,000000,27.0449,27.733,27.0449,27.5904,3616004.3175499,0
+VNQ.US,D,20091203,000000,27.7379,28.0781,27.1894,27.2798,5411190.8940918,0
+VNQ.US,D,20091204,000000,27.9769,28.2904,27.561,28.084,5510977.0579592,0
+VNQ.US,D,20091207,000000,28.0181,28.084,27.3005,27.4952,3160952.4729737,0
+VNQ.US,D,20091208,000000,27.268,27.7939,27.2218,27.3359,3264316.3795554,0
+VNQ.US,D,20091209,000000,27.4253,27.5718,27.2425,27.2798,3063837.6632058,0
+VNQ.US,D,20091210,000000,27.4323,27.5197,27.0272,27.1737,2439962.5466304,0
+VNQ.US,D,20091211,000000,27.2927,27.6338,27.2041,27.6111,2453253.1945011,0
+VNQ.US,D,20091214,000000,27.7281,28.1685,27.4126,28.1125,5001010.8809412,0
+VNQ.US,D,20091215,000000,27.9345,28.0466,27.7615,27.8323,3865323.2401695,0
+VNQ.US,D,20091216,000000,27.9955,28.1734,27.8952,28.0358,4142206.1424834,0
+VNQ.US,D,20091217,000000,27.8254,28.0358,27.6426,27.8638,3984762.0658214,0
+VNQ.US,D,20091218,000000,27.9404,28.084,27.5904,28.0466,3251841.5831652,0
+VNQ.US,D,20091221,000000,28.1479,28.4673,28.1223,28.428,4664113.0485258,0
+VNQ.US,D,20091222,000000,28.4339,28.7505,28.4339,28.7258,2686947.8491801,0
+VNQ.US,D,20091223,000000,28.718,29.3825,28.718,29.0689,2415387.3096416,0
+VNQ.US,D,20091224,000000,28.8606,29.126,28.8262,29.1131,883676.00135796,0
+VNQ.US,D,20091228,000000,29.2272,29.5683,29.1328,29.2517,4589254.097473,0
+VNQ.US,D,20091229,000000,29.3609,29.4425,28.8055,28.8114,3059054.454152,0
+VNQ.US,D,20091230,000000,28.718,28.8901,28.5548,28.8606,2246491.8113891,0
+VNQ.US,D,20091231,000000,28.9982,29.1515,28.3307,28.3642,1985744.8644159,0
+VNQ.US,D,20100104,000000,28.6679,28.7977,28.0249,28.2442,3798678.7538358,0
+VNQ.US,D,20100105,000000,28.2137,28.2638,27.85,28.2137,3240224.3463736,0
+VNQ.US,D,20100106,000000,28.2236,28.428,28.084,28.1626,3897760.9660518,0
+VNQ.US,D,20100107,000000,28.1862,28.5912,27.8638,28.4673,3299255.5752512,0
+VNQ.US,D,20100108,000000,28.4094,28.4339,28.0102,28.2579,4230365.9141186,0
+VNQ.US,D,20100111,000000,28.4457,28.5676,28.2638,28.4221,3035895.2586354,0
+VNQ.US,D,20100112,000000,28.1685,28.3847,27.8058,27.9463,4928239.3703346,0
+VNQ.US,D,20100113,000000,28.0102,28.5794,27.9769,28.5086,3364633.5589749,0
+VNQ.US,D,20100114,000000,28.4713,28.5607,28.2698,28.486,2515278.2524399,0
+VNQ.US,D,20100115,000000,28.371,28.4339,28.1479,28.2698,8796608.3203951,0
+VNQ.US,D,20100119,000000,28.2383,28.9274,28.1862,28.8468,3871029.1141769,0
+VNQ.US,D,20100120,000000,28.6325,28.6325,28.2442,28.5223,5268023.2010668,0
+VNQ.US,D,20100121,000000,28.5165,28.7003,27.6553,27.7045,6680464.5507133,0
+VNQ.US,D,20100122,000000,27.6111,27.9021,26.924,27.0085,7949406.5769325,0
+VNQ.US,D,20100125,000000,27.3487,27.3487,26.6871,27.1973,5913376.9811813,0
+VNQ.US,D,20100126,000000,26.924,27.3762,26.8935,26.9446,5288914.8991394,0
+VNQ.US,D,20100127,000000,27.0272,27.2218,26.5406,27.1835,5858682.3793128,0
+VNQ.US,D,20100128,000000,27.3958,27.4076,26.6871,26.9496,5914964.9414819,0
+VNQ.US,D,20100129,000000,27.1471,27.3762,26.6163,26.8001,6460902.8444359,0
+VNQ.US,D,20100201,000000,27.0006,27.328,26.9368,27.2857,4478735.7227342,0
+VNQ.US,D,20100202,000000,27.3693,27.7939,27.0587,27.6603,5157831.3703743,0
+VNQ.US,D,20100203,000000,27.5669,27.5718,27.0528,27.211,4856786.2431679,0
+VNQ.US,D,20100204,000000,26.982,27.0135,26.2015,26.2015,6219041.5367829,0
+VNQ.US,D,20100205,000000,26.3027,26.806,25.9046,26.6832,8045078.8961777,0
+VNQ.US,D,20100208,000000,26.7933,26.8739,26.0383,26.1012,4683997.6481377,0
+VNQ.US,D,20100209,000000,26.4256,26.5072,25.8132,26.0197,7547686.1908536,0
+VNQ.US,D,20100210,000000,26.0707,26.3843,25.5665,26.0707,4564527.2870795,0
+VNQ.US,D,20100211,000000,26.0579,26.3273,25.7395,26.3164,4268940.8369854,0
+VNQ.US,D,20100212,000000,25.9872,26.6281,25.9124,26.6281,5339526.1745211,0
+VNQ.US,D,20100216,000000,26.9063,27.4076,26.8542,27.3821,4306495.4368661,0
+VNQ.US,D,20100217,000000,27.4568,27.7379,27.4126,27.6278,4951139.1617021,0
+VNQ.US,D,20100218,000000,27.5197,28.1173,27.4323,28.0407,4317433.1365144,0
+VNQ.US,D,20100219,000000,27.9149,28.2137,27.8058,28.0594,5126316.3094457,0
+VNQ.US,D,20100222,000000,28.1479,28.318,27.9906,28.1292,2772485.0957322,0
+VNQ.US,D,20100223,000000,28.0319,28.2186,27.85,27.9149,4283790.9615638,0
+VNQ.US,D,20100224,000000,27.963,28.2059,27.9208,28.1989,4677282.641127,0
+VNQ.US,D,20100225,000000,27.8952,28.3642,27.7202,28.3071,3260623.6851987,0
+VNQ.US,D,20100226,000000,28.3789,28.605,28.1685,28.2963,2814906.3209028,0
+VNQ.US,D,20100301,000000,28.4673,28.6433,28.3582,28.5352,2917355.7007002,0
+VNQ.US,D,20100302,000000,28.6511,28.7003,28.4791,28.5499,2484814.0326325,0
+VNQ.US,D,20100303,000000,28.6197,28.6679,28.428,28.4713,2971963.8345191,0
+VNQ.US,D,20100304,000000,28.4791,28.6738,28.4526,28.6511,2456282.6280533,0
+VNQ.US,D,20100305,000000,28.7505,29.4877,28.6866,29.4307,3409830.9171757,0
+VNQ.US,D,20100308,000000,29.4474,29.8357,29.3904,29.7296,2727545.1071381,0
+VNQ.US,D,20100309,000000,29.6764,30.2555,29.5486,29.7963,3353677.5484455,0
+VNQ.US,D,20100310,000000,29.9409,30.2023,29.7708,30.0637,3645917.1763816,0
+VNQ.US,D,20100311,000000,29.9222,30.2732,29.817,30.2397,2785805.2444669,0
+VNQ.US,D,20100312,000000,30.4865,30.6585,30.2348,30.4805,3697821.4034236,0
+VNQ.US,D,20100315,000000,30.4068,30.633,30.1011,30.4138,3413827.7756131,0
+VNQ.US,D,20100316,000000,30.5425,31.2414,30.452,31.147,6159341.9607449,0
+VNQ.US,D,20100317,000000,31.2906,31.6749,31.1599,31.6091,5469893.5443806,0
+VNQ.US,D,20100318,000000,31.5098,31.7378,31.3889,31.4391,3863076.0881492,0
+VNQ.US,D,20100319,000000,31.4528,31.5786,31.0665,31.097,4264800.5433127,0
+VNQ.US,D,20100322,000000,30.8728,31.5786,30.8256,31.4901,4609818.2342281,0
+VNQ.US,D,20100323,000000,31.4843,31.5324,31.1077,31.3997,6269395.4425578,0
+VNQ.US,D,20100324,000000,31.3005,31.7959,31.2621,31.5727,5112381.7289227,0
+VNQ.US,D,20100325,000000,31.5727,32.018,31.4105,31.4105,6361983.3956075,0
+VNQ.US,D,20100326,000000,31.5609,31.7251,31.1716,31.2493,6843971.5635642,0
+VNQ.US,D,20100329,000000,31.4675,31.4843,31.1313,31.3447,3019203.8732346,0
+VNQ.US,D,20100330,000000,31.3997,31.4675,31.1716,31.3005,3104576.3218568,0
+VNQ.US,D,20100331,000000,31.1854,31.3318,30.9308,30.9436,3732270.2744142,0
+VNQ.US,D,20100401,000000,31.1716,31.2621,30.8178,31.1018,3468144.9698767,0
+VNQ.US,D,20100405,000000,31.2336,31.8381,31.147,31.7909,3093410.7534658,0
+VNQ.US,D,20100406,000000,31.732,32.5872,31.6169,32.5174,5217249.1622976,0
+VNQ.US,D,20100407,000000,32.4515,32.5341,31.6621,31.7997,5554803.1346193,0
+VNQ.US,D,20100408,000000,31.6621,31.8893,31.6032,31.8381,3229995.6847326,0
+VNQ.US,D,20100409,000000,31.964,32.364,31.784,32.2884,2697966.9305222,0
+VNQ.US,D,20100412,000000,32.4112,32.425,32.0554,32.0839,2953079.2124702,0
+VNQ.US,D,20100413,000000,32.1104,32.9883,32.0671,32.8722,2701282.2172739,0
+VNQ.US,D,20100414,000000,33.1259,33.1593,32.7326,32.9224,3196843.8344871,0
+VNQ.US,D,20100415,000000,32.7651,32.829,31.9905,32.0239,4094385.2419283,0
+VNQ.US,D,20100416,000000,31.9492,32.2185,31.2188,31.2906,7019227.0411881,0
+VNQ.US,D,20100419,000000,31.0694,31.6749,30.9642,31.4243,4456950.8605719,0
+VNQ.US,D,20100420,000000,31.6032,31.959,31.269,31.959,3459414.748673,0
+VNQ.US,D,20100421,000000,31.904,32.7071,31.8764,32.5174,4700590.3582347,0
+VNQ.US,D,20100422,000000,32.2716,33.1466,32.0908,33.0178,4352853.5014748,0
+VNQ.US,D,20100423,000000,33.1082,33.4955,32.7887,33.4532,5209625.7321297,0
+VNQ.US,D,20100426,000000,33.5564,33.9801,33.4247,33.7216,3922325.0130578,0
+VNQ.US,D,20100427,000000,33.5309,33.7579,32.6422,32.6422,7239329.9357293,0
+VNQ.US,D,20100428,000000,33.0443,33.0944,32.6127,32.7474,5521458.002851,0
+VNQ.US,D,20100429,000000,33.1623,34.276,33.1426,34.2219,5156813.0819305,0
+VNQ.US,D,20100430,000000,34.1522,34.4638,33.0817,33.1593,6397879.8434768,0
+VNQ.US,D,20100503,000000,33.4503,34.4588,33.4425,34.2593,6334492.6594379,0
+VNQ.US,D,20100504,000000,33.7471,33.9447,33.1809,33.4827,5792703.188326,0
+VNQ.US,D,20100505,000000,32.9479,33.6341,32.5341,33.0295,5674630.557859,0
+VNQ.US,D,20100506,000000,32.7936,33.0246,28.5293,31.6749,9767716.7444999,0
+VNQ.US,D,20100507,000000,31.9688,32.4162,30.633,31.1432,9300865.5715922,0
+VNQ.US,D,20100510,000000,32.8162,33.29,32.541,33.1928,7600437.8047825,0
+VNQ.US,D,20100511,000000,32.7474,33.7157,32.6649,33.3913,5093276.3590293,0
+VNQ.US,D,20100512,000000,33.5407,34.0518,33.3166,33.931,4065489.6542693,0
+VNQ.US,D,20100513,000000,34.0066,34.0843,33.3234,33.3776,3978133.5268604,0
+VNQ.US,D,20100514,000000,33.1013,33.1347,31.9767,32.3218,7189372.7657117,0
+VNQ.US,D,20100517,000000,32.4869,32.9755,31.3957,32.364,4595135.9593933,0
+VNQ.US,D,20100518,000000,32.8722,32.9017,31.3653,31.5462,5879068.4936126,0
+VNQ.US,D,20100519,000000,31.2571,31.9551,30.4176,31.2571,9394120.8545312,0
+VNQ.US,D,20100520,000000,30.4176,30.7234,29.59,29.6489,9223965.9745671,0
+VNQ.US,D,20100521,000000,29.1613,30.685,28.9903,30.6457,8916060.3705722,0
+VNQ.US,D,20100524,000000,30.6723,30.8384,29.9134,29.9625,6034889.0054831,0
+VNQ.US,D,20100525,000000,29.1131,30.2682,28.7583,30.2023,7470833.3883024,0
+VNQ.US,D,20100526,000000,30.7115,31.089,29.9409,30.1384,7787720.4794805,0
+VNQ.US,D,20100527,000000,30.919,31.8264,30.5514,31.7959,4536540.1225775,0
+VNQ.US,D,20100528,000000,31.7438,31.9944,31.1854,31.3889,4367834.8540344,0
+VNQ.US,D,20100601,000000,30.9642,31.5098,30.685,30.7352,4282290.486584,0
+VNQ.US,D,20100602,000000,30.9514,31.3997,30.4138,31.3377,3179653.9862118,0
+VNQ.US,D,20100603,000000,31.5098,31.5393,30.9711,31.2493,3425427.7187948,0
+VNQ.US,D,20100604,000000,30.633,30.8797,29.3216,29.4819,15380742.377415,0
+VNQ.US,D,20100607,000000,29.644,30.1306,29.2704,29.3216,5751824.1462531,0
+VNQ.US,D,20100608,000000,29.4307,29.9065,28.6738,29.8485,7833442.7496065,0
+VNQ.US,D,20100609,000000,30.1306,30.8865,29.872,30.0265,6514931.1336864,0
+VNQ.US,D,20100610,000000,30.6723,31.4479,30.4068,31.323,6181145.1337882,0
+VNQ.US,D,20100611,000000,30.9878,31.7752,30.9308,31.6985,4143295.6399092,0
+VNQ.US,D,20100614,000000,32.1173,32.425,31.7683,32.0908,4680008.9278697,0
+VNQ.US,D,20100615,000000,32.2884,32.8801,32.0721,32.8083,4247060.3513329,0
+VNQ.US,D,20100616,000000,32.5675,32.7818,32.3434,32.5134,3938822.0996646,0
+VNQ.US,D,20100617,000000,32.6422,32.7326,32.2244,32.5813,4948213.4898096,0
+VNQ.US,D,20100618,000000,32.6992,32.6992,32.3159,32.4801,3124858.6744971,0
+VNQ.US,D,20100621,000000,32.9293,33.062,32.1291,32.2244,4590034.3444625,0
+VNQ.US,D,20100622,000000,32.3159,32.4466,31.1854,31.269,7049084.9673765,0
+VNQ.US,D,20100623,000000,31.2276,31.7123,30.7587,31.3515,4712803.7159335,0
+VNQ.US,D,20100624,000000,30.8571,30.9711,30.2957,30.4,4989765.9653987,0
+VNQ.US,D,20100625,000000,30.5297,31.3043,30.3302,31.1657,7703125.2260343,0
+VNQ.US,D,20100628,000000,31.2827,31.3093,30.6782,30.8011,3847727.5006963,0
+VNQ.US,D,20100629,000000,30.3371,30.3479,29.5428,29.7895,7579131.0600714,0
+VNQ.US,D,20100630,000000,29.8387,30.2505,29.3786,29.4779,5703689.9261769,0
+VNQ.US,D,20100701,000000,29.4956,29.6283,28.6433,29.3737,12310526.423957,0
+VNQ.US,D,20100702,000000,29.4956,29.6135,28.6561,28.8055,4231319.0972073,0
+VNQ.US,D,20100706,000000,29.3737,29.5113,27.8706,28.1685,7872557.843466,0
+VNQ.US,D,20100707,000000,28.2137,29.5762,28.1793,29.5349,5840023.5914641,0
+VNQ.US,D,20100708,000000,29.9556,30.1729,29.3737,29.9065,3609581.2673658,0
+VNQ.US,D,20100709,000000,29.8534,30.3419,29.7659,30.283,2519000.4476605,0
+VNQ.US,D,20100712,000000,30.2348,30.4737,29.9065,30.3793,3816861.4587758,0
+VNQ.US,D,20100713,000000,30.8384,31.2414,30.6782,31.1313,4136967.1959442,0
+VNQ.US,D,20100714,000000,30.9819,31.2336,30.5425,30.9436,3623443.6216355,0
+VNQ.US,D,20100715,000000,30.9878,31.0016,30.2298,30.8443,4043918.4190533,0
+VNQ.US,D,20100716,000000,30.6398,30.685,29.6096,29.8425,4350369.3252712,0
+VNQ.US,D,20100719,000000,29.8937,30.3676,29.3973,30.2083,4322800.2592212,0
+VNQ.US,D,20100720,000000,29.7226,30.8797,29.6195,30.7726,5512320.8731783,0
+VNQ.US,D,20100721,000000,30.915,31.0153,29.9763,30.1306,5562685.9689361,0
+VNQ.US,D,20100722,000000,30.5209,31.5177,30.4865,31.2621,5197614.8113943,0
+VNQ.US,D,20100723,000000,31.2188,31.6858,30.7115,31.6621,4664496.559758,0
+VNQ.US,D,20100726,000000,31.732,32.5273,31.4724,32.4515,6088163.4967946,0
+VNQ.US,D,20100727,000000,32.7651,32.8516,32.0721,32.4466,5494152.4100348,0
+VNQ.US,D,20100728,000000,32.3503,32.7769,32.196,32.3857,4604588.4431295,0
+VNQ.US,D,20100729,000000,32.657,32.7406,31.7909,32.1104,3591939.7506897,0
+VNQ.US,D,20100730,000000,31.7497,32.4643,31.6691,32.3001,4331757.3318964,0
+VNQ.US,D,20100802,000000,32.829,33.4827,32.7268,33.3834,4760736.5163176,0
+VNQ.US,D,20100803,000000,33.3039,33.3294,32.829,33.062,3084344.8327752,0
+VNQ.US,D,20100804,000000,33.2153,33.3107,32.9017,33.2969,3219650.0369068,0
+VNQ.US,D,20100805,000000,33.119,33.2842,32.8083,32.8801,2915552.0789111,0
+VNQ.US,D,20100806,000000,32.5273,32.829,32.1832,32.7268,2896076.4223108,0
+VNQ.US,D,20100809,000000,32.8909,33.2085,32.6874,33.1013,4597111.5000106,0
+VNQ.US,D,20100810,000000,32.829,33.1111,32.4319,32.7769,3438886.2164089,0
+VNQ.US,D,20100811,000000,32.2314,32.3945,31.6916,31.959,4242037.0662823,0
+VNQ.US,D,20100812,000000,31.5393,31.8833,31.382,31.5609,4152873.2479997,0
+VNQ.US,D,20100813,000000,31.5393,31.7959,31.4586,31.5609,3483729.5642416,0
+VNQ.US,D,20100816,000000,31.3997,31.8194,31.2228,31.5324,2882259.8452438,0
+VNQ.US,D,20100817,000000,31.8469,32.4869,31.6543,32.2579,3613236.3226891,0
+VNQ.US,D,20100818,000000,32.3503,32.5076,32.0239,32.2814,2605372.8738454,0
+VNQ.US,D,20100819,000000,32.196,32.196,31.2906,31.4675,4548519.5079067,0
+VNQ.US,D,20100820,000000,31.2906,31.4076,31.0389,31.3653,2501492.193508,0
+VNQ.US,D,20100823,000000,31.4901,31.5972,31.1854,31.1972,2419857.1991742,0
+VNQ.US,D,20100824,000000,30.7469,31.2827,30.4982,31.0694,4119078.4823732,0
+VNQ.US,D,20100825,000000,30.8109,31.7251,30.7647,31.5668,2868137.069554,0
+VNQ.US,D,20100826,000000,31.7959,31.9767,31.3318,31.3781,4406126.9755153,0
+VNQ.US,D,20100827,000000,31.5727,31.9551,30.9082,31.8971,3564325.9247082,0
+VNQ.US,D,20100830,000000,31.8519,32.1291,31.6169,31.6484,2590046.6663583,0
+VNQ.US,D,20100831,000000,31.5442,31.9905,31.3761,31.8912,4426710.4404226,0
+VNQ.US,D,20100901,000000,32.308,33.0108,32.2579,32.9293,3214137.4444222,0
+VNQ.US,D,20100902,000000,32.9618,33.3913,32.8801,33.3481,3138877.6885273,0
+VNQ.US,D,20100903,000000,33.8101,33.8543,33.4886,33.8366,3171718.2537939,0
+VNQ.US,D,20100907,000000,33.5486,33.6695,33.2782,33.3166,2726030.3903621,0
+VNQ.US,D,20100908,000000,33.3539,33.5948,33.239,33.3834,3222645.9005102,0
+VNQ.US,D,20100909,000000,33.7334,33.7786,32.8959,32.9991,2253230.2156367,0
+VNQ.US,D,20100910,000000,33.1013,33.3294,32.9156,33.175,1564499.9927204,0
+VNQ.US,D,20100913,000000,33.4955,33.7471,33.3834,33.7216,2540960.2804645,0
+VNQ.US,D,20100914,000000,33.6341,33.8435,33.412,33.5948,2906605.1789477,0
+VNQ.US,D,20100915,000000,33.4316,34.0136,33.3913,33.8857,6279339.2682704,0
+VNQ.US,D,20100916,000000,33.8228,33.9447,33.5751,33.7079,2351084.5815473,0
+VNQ.US,D,20100917,000000,33.8543,33.9575,33.5063,33.8101,1969583.4772961,0
+VNQ.US,D,20100920,000000,33.931,34.7754,33.8612,34.6338,2841903.6805537,0
+VNQ.US,D,20100921,000000,34.7203,34.7203,34.0518,34.1266,5151957.6466234,0
+VNQ.US,D,20100922,000000,33.9447,34.1846,33.6026,33.6645,4616938.1151655,0
+VNQ.US,D,20100923,000000,33.3991,33.466,32.7071,32.8359,3711017.4450753,0
+VNQ.US,D,20100924,000000,32.9883,33.4739,32.9156,33.4601,3646300.6876137,0
+VNQ.US,D,20100927,000000,33.5889,33.5889,32.8909,33.0482,2784171.5069636,0
+VNQ.US,D,20100928,000000,33.1593,33.2655,32.5606,33.1809,2768177.9695872,0
+VNQ.US,D,20100929,000000,33.1426,33.1466,32.8005,32.9224,3205372.6359986,0
+VNQ.US,D,20100930,000000,33.1858,33.4886,32.7651,33.0207,4330631.2127083,0
+VNQ.US,D,20101001,000000,33.2153,33.3481,32.77,33.1809,2888343.1268563,0
+VNQ.US,D,20101004,000000,33.1259,33.4886,33.062,33.4886,8253979.6005658,0
+VNQ.US,D,20101005,000000,33.6695,34.1335,33.4886,34.0194,3251280.0494779,0
+VNQ.US,D,20101006,000000,33.8917,33.9801,33.6597,33.8366,3312373.2870224,0
+VNQ.US,D,20101007,000000,33.9801,34.1649,33.7658,33.931,2023642.2846818,0
+VNQ.US,D,20101008,000000,33.9722,34.1079,33.755,34.0243,1693695.4661892,0
+VNQ.US,D,20101011,000000,34.0725,34.1335,33.931,34.0194,1506191.0263754,0
+VNQ.US,D,20101012,000000,33.9251,34.3487,33.7786,34.2593,2660268.8954062,0
+VNQ.US,D,20101013,000000,34.3615,34.9248,34.3025,34.6171,2578260.562552,0
+VNQ.US,D,20101014,000000,34.5522,34.7498,34.3104,34.5277,2504040.4577955,0
+VNQ.US,D,20101015,000000,34.7105,34.8157,34.4058,34.4805,2511270.2040196,0
+VNQ.US,D,20101018,000000,34.4677,34.9632,34.4313,34.9248,2584011.196491,0
+VNQ.US,D,20101019,000000,34.5208,35.0221,34.3832,34.4943,3134111.7730835,0
+VNQ.US,D,20101020,000000,34.566,35.553,34.566,35.2512,3089510.5357899,0
+VNQ.US,D,20101021,000000,35.4616,35.6169,34.9828,35.2119,2915234.6903053,0
+VNQ.US,D,20101022,000000,35.3141,35.4468,34.9759,35.2305,1788203.0099416,0
+VNQ.US,D,20101025,000000,35.4959,35.5018,35.2305,35.2924,2624447.7256038,0
+VNQ.US,D,20101026,000000,35.029,35.142,34.8491,35.0398,2633243.0521625,0
+VNQ.US,D,20101027,000000,34.8894,35.0329,34.5522,34.7931,3920640.4119958,0
+VNQ.US,D,20101028,000000,34.9563,35.1116,34.2406,34.5759,1869614.2046176,0
+VNQ.US,D,20101029,000000,34.511,34.7223,34.4411,34.5807,1579558.6578892,0
+VNQ.US,D,20101101,000000,34.7498,35.2119,34.6584,34.8826,1992243.1926668,0
+VNQ.US,D,20101102,000000,35.147,35.2305,34.919,35.1224,1845598.4667737,0
+VNQ.US,D,20101103,000000,35.2591,35.2591,34.8157,35.1224,2506927.4733835,0
+VNQ.US,D,20101104,000000,35.4468,35.9983,35.3573,35.9353,1871367.9801192,0
+VNQ.US,D,20101105,000000,36.0622,36.5478,35.7948,36.3197,2352092.6972794,0
+VNQ.US,D,20101108,000000,36.2185,36.3266,35.8203,36.1261,2815049.7561382,0
+VNQ.US,D,20101109,000000,36.2116,36.2696,34.4176,34.6584,4856831.0030995,0
+VNQ.US,D,20101110,000000,34.8098,35.1116,34.6791,35.0919,2334393.1961465,0
+VNQ.US,D,20101111,000000,34.8698,35.142,34.7105,34.8098,2058414.6479052,0
+VNQ.US,D,20101112,000000,34.6171,34.9101,34.3173,34.4863,2488379.5680926,0
+VNQ.US,D,20101115,000000,34.566,34.7577,34.103,34.159,3181314.1727656,0
+VNQ.US,D,20101116,000000,33.9251,33.9447,32.7268,32.9883,6133571.4301281,0
+VNQ.US,D,20101117,000000,33.0669,33.4365,32.9411,33.239,2371071.9255475,0
+VNQ.US,D,20101118,000000,33.7993,33.8543,33.466,33.5358,3941667.4071345,0
+VNQ.US,D,20101119,000000,33.4425,33.7993,33.175,33.7157,3102964.9643193,0
+VNQ.US,D,20101122,000000,33.6272,33.9182,33.6076,33.8051,2276257.1659009,0
+VNQ.US,D,20101123,000000,33.4247,33.6026,33.3362,33.5358,4213843.3957324,0
+VNQ.US,D,20101124,000000,33.8051,34.2358,33.7933,34.1846,2453660.1029702,0
+VNQ.US,D,20101126,000000,34.0303,34.2681,33.9664,34.1138,1023604.7029692,0
+VNQ.US,D,20101129,000000,33.9369,34.1974,33.6272,34.0962,2556041.325599,0
+VNQ.US,D,20101130,000000,33.7953,34.1502,33.7354,33.9409,2605691.2797224,0
+VNQ.US,D,20101201,000000,34.3615,34.3615,33.8612,34.1404,3462632.3773921,0
+VNQ.US,D,20101202,000000,34.2465,34.6918,34.1649,34.6663,2135327.4694557,0
+VNQ.US,D,20101203,000000,34.4244,34.7498,34.3439,34.6584,2437667.5828649,0
+VNQ.US,D,20101206,000000,34.6397,34.8098,34.2868,34.7282,2527575.0263748,0
+VNQ.US,D,20101207,000000,35.0634,35.1362,34.797,34.8039,2797376.7040558,0
+VNQ.US,D,20101208,000000,34.8963,34.9327,34.0883,34.2937,3570554.6760983,0
+VNQ.US,D,20101209,000000,34.4244,34.5405,33.9113,33.9861,2346880.1997908,0
+VNQ.US,D,20101210,000000,34.0518,34.4244,33.9929,34.2091,3722882.896033,0
+VNQ.US,D,20101213,000000,34.4058,34.5149,34.2278,34.2681,1614820.3285467,0
+VNQ.US,D,20101214,000000,34.3232,34.6249,33.7786,33.931,2595950.9082444,0
+VNQ.US,D,20101215,000000,33.8985,34.1522,33.5486,33.6076,2283524.5511582,0
+VNQ.US,D,20101216,000000,33.6645,33.8228,33.4425,33.6645,2003500.3154633,0
+VNQ.US,D,20101217,000000,33.7157,33.9762,33.6341,33.9447,4066301.436665,0
+VNQ.US,D,20101220,000000,34.0518,34.4638,34.0194,34.3487,3767416.9934292,0
+VNQ.US,D,20101221,000000,34.4401,34.7685,34.4058,34.7105,4617592.2205295,0
+VNQ.US,D,20101222,000000,34.6584,35.1981,34.6584,34.9759,2205066.4946966,0
+VNQ.US,D,20101223,000000,34.9907,35.0919,34.8039,34.8157,1958412.8225492,0
+VNQ.US,D,20101227,000000,34.4313,34.8826,34.3025,34.8698,2011314.9926116,0
+VNQ.US,D,20101228,000000,34.9327,35.0526,34.6918,35.0114,4604460.2669617,0
+VNQ.US,D,20101229,000000,35.0192,35.145,34.8806,35.0801,2383900.7323058,0
+VNQ.US,D,20101230,000000,35.0221,35.2974,35.0221,35.1745,1939258.6236394,0
+VNQ.US,D,20101231,000000,35.1942,35.3445,35.0536,35.1038,1335554.9771466,0
+VNQ.US,D,20110103,000000,35.3495,35.779,35.3308,35.7584,3087341.7136498,0
+VNQ.US,D,20110104,000000,35.8095,35.9009,34.8698,35.0703,3652528.4217326,0
+VNQ.US,D,20110105,000000,34.9632,35.2689,34.9563,35.1981,2385995.2936503,0
+VNQ.US,D,20110106,000000,35.2924,35.2993,34.8491,34.8698,2869539.8865011,0
+VNQ.US,D,20110107,000000,35.0114,35.1538,34.5522,34.8826,2867512.465054,0
+VNQ.US,D,20110110,000000,34.743,34.9563,34.5011,34.8756,2631611.3492016,0
+VNQ.US,D,20110111,000000,35.0034,35.1165,34.5601,34.797,1951925.6842812,0
+VNQ.US,D,20110112,000000,35.0566,35.0919,34.7822,34.9425,2586170.8631905,0
+VNQ.US,D,20110113,000000,34.9503,35.1677,34.8639,35.0566,1893268.8111951,0
+VNQ.US,D,20110114,000000,35.0329,35.2924,34.9425,35.2924,1841433.7585929,0
+VNQ.US,D,20110118,000000,35.2806,35.5982,35.1224,35.5982,2127521.9477479,0
+VNQ.US,D,20110119,000000,35.5588,35.5873,34.9632,35.1283,3692144.0130091,0
+VNQ.US,D,20110120,000000,35.0781,35.4025,34.9632,35.1362,3051054.6336502,0
+VNQ.US,D,20110121,000000,35.2443,35.2924,35.0634,35.1607,1618178.3406876,0
+VNQ.US,D,20110124,000000,35.2119,35.5166,35.0988,35.3367,1802776.436761,0
+VNQ.US,D,20110125,000000,35.2364,35.7613,35.1362,35.7515,1970990.3633278,0
+VNQ.US,D,20110126,000000,35.8557,35.9845,35.604,35.8095,3647685.1936796,0
+VNQ.US,D,20110127,000000,36.1182,36.4534,35.9806,36.3738,3038754.8079018,0
+VNQ.US,D,20110128,000000,36.3738,36.5183,35.6739,35.7683,1818194.1986537,0
+VNQ.US,D,20110131,000000,35.9373,36.36,35.8774,36.249,3023298.3897045,0
+VNQ.US,D,20110201,000000,36.3973,36.4996,35.9845,36.3324,3785681.0800629,0
+VNQ.US,D,20110202,000000,36.3129,36.5704,36.2755,36.3324,2678720.1599357,0
+VNQ.US,D,20110203,000000,36.1998,36.5252,36.1388,36.4337,2041450.6338301,0
+VNQ.US,D,20110204,000000,36.4996,36.5183,36.017,36.1673,2590618.3727573,0
+VNQ.US,D,20110207,000000,36.2185,36.5812,36.1516,36.5252,2155027.9429852,0
+VNQ.US,D,20110208,000000,36.5566,36.7414,36.4996,36.6805,2140100.5057978,0
+VNQ.US,D,20110209,000000,36.6333,36.7414,36.5183,36.709,2685486.030505,0
+VNQ.US,D,20110210,000000,36.592,36.9429,36.592,36.8613,2152681.0983898,0
+VNQ.US,D,20110211,000000,36.8141,37.1327,36.6687,37.1012,1763617.6002412,0
+VNQ.US,D,20110214,000000,37.1494,37.2211,36.8555,37.1052,1675534.1239439,0
+VNQ.US,D,20110215,000000,36.9686,37.0943,36.7689,36.9686,1890367.5538107,0
+VNQ.US,D,20110216,000000,37.0757,37.342,36.886,37.053,1710352.2643701,0
+VNQ.US,D,20110218,000000,37.172,37.3362,37.0875,37.233,1680895.1430237,0
+VNQ.US,D,20110222,000000,36.9724,37.3214,36.828,36.9105,3407585.7996977,0
+VNQ.US,D,20110223,000000,36.9164,37.0373,36.3738,36.5989,3102205.0627534,0
+VNQ.US,D,20110224,000000,36.5566,36.6687,36.0268,36.3197,2503416.8705667,0
+VNQ.US,D,20110225,000000,36.4996,37.0825,36.4809,37.0314,1791926.2224336,0
+VNQ.US,D,20110228,000000,37.3273,37.9525,37.2683,37.9525,2722132.2072285,0
+VNQ.US,D,20110301,000000,37.9319,38.04,36.8132,36.8201,4921635.2458818,0
+VNQ.US,D,20110302,000000,36.767,36.8732,36.3561,36.4897,3785544.7657258,0
+VNQ.US,D,20110303,000000,36.8545,37.0255,36.7336,37.0118,2509129.8654724,0
+VNQ.US,D,20110304,000000,36.9852,37.06,36.474,36.655,2653455.2130918,0
+VNQ.US,D,20110307,000000,36.7414,36.8977,36.1673,36.3905,2622507.7894775,0
+VNQ.US,D,20110308,000000,36.4534,37.1012,36.3973,36.9037,3515906.8687037,0
+VNQ.US,D,20110309,000000,36.8613,37.0688,36.592,36.8663,2143642.6440209,0
+VNQ.US,D,20110310,000000,36.5664,36.6018,36.2657,36.302,2691239.7162575,0
+VNQ.US,D,20110311,000000,36.1743,36.7384,36.1516,36.6677,2131304.1619678,0
+VNQ.US,D,20110314,000000,36.4534,36.5252,36.1556,36.3011,2648625.2095641,0
+VNQ.US,D,20110315,000000,35.5284,36.36,35.4468,36.1113,3850554.497285,0
+VNQ.US,D,20110316,000000,36.1034,36.1448,35.3308,35.5805,5019153.9123054,0
+VNQ.US,D,20110317,000000,36.0032,36.1034,35.5608,35.8509,2903828.0286463,0
+VNQ.US,D,20110318,000000,36.1556,36.3708,36.0395,36.2125,2978628.9952423,0
+VNQ.US,D,20110321,000000,36.5379,36.7611,36.4367,36.6018,2114653.4674139,0
+VNQ.US,D,20110322,000000,36.6097,36.6854,36.2657,36.3758,2356919.6489936,0
+VNQ.US,D,20110323,000000,36.3059,36.3059,35.7299,35.9737,2680389.50193,0
+VNQ.US,D,20110324,000000,36.188,36.2322,35.7378,36.1261,2315013.1630364,0
+VNQ.US,D,20110325,000000,36.2587,36.5664,36.1182,36.4062,3823551.0340071,0
+VNQ.US,D,20110328,000000,36.4435,36.5793,36.2657,36.363,2886520.1769149,0
+VNQ.US,D,20110329,000000,36.3708,36.5891,36.0032,36.5084,3592574.5279015,0
+VNQ.US,D,20110330,000000,36.6854,37.0825,36.5517,37.0373,2870677.1956721,0
+VNQ.US,D,20110331,000000,37.0295,37.3981,36.9744,37.3382,5018808.0401067,0
+VNQ.US,D,20110401,000000,37.5996,37.6419,37.1986,37.3961,6497820.6325624,0
+VNQ.US,D,20110404,000000,37.5269,37.5269,37.2929,37.3716,1680220.6922362,0
+VNQ.US,D,20110405,000000,37.3332,37.5602,37.288,37.4089,1955008.0159344,0
+VNQ.US,D,20110406,000000,37.5741,37.5741,37.3185,37.4256,2014681.1429219,0
+VNQ.US,D,20110407,000000,37.466,37.4797,36.8398,37.0118,2778602.9645645,0
+VNQ.US,D,20110408,000000,37.114,37.2605,36.6363,36.7454,3544146.3164563,0
+VNQ.US,D,20110411,000000,36.8132,37.06,36.646,36.767,2092050.7192288,0
+VNQ.US,D,20110412,000000,36.646,36.878,36.6097,36.707,3127100.7401615,0
+VNQ.US,D,20110413,000000,36.885,36.8909,36.5831,36.646,1899614.5487701,0
+VNQ.US,D,20110414,000000,36.5379,37.2546,36.4632,37.1799,2229700.7334134,0
+VNQ.US,D,20110415,000000,37.2113,37.6773,37.1986,37.6566,2206028.8332259,0
+VNQ.US,D,20110418,000000,37.3784,37.3784,37.0767,37.3185,2678388.5295334,0
+VNQ.US,D,20110419,000000,37.3961,37.6773,37.3647,37.6153,1717477.2316633,0
+VNQ.US,D,20110420,000000,37.9397,38.1108,37.6773,38.0528,2191275.349409,0
+VNQ.US,D,20110421,000000,38.156,38.33,37.8856,38.3093,2737179.6824143,0
+VNQ.US,D,20110425,000000,38.3909,38.7036,38.1924,38.563,2226514.6401007,0
+VNQ.US,D,20110426,000000,38.7036,39.0417,38.4873,38.9001,4200570.0414717,0
+VNQ.US,D,20110427,000000,38.9778,39.2295,38.8461,39.1892,2916627.3345406,0
+VNQ.US,D,20110428,000000,39.2422,39.833,39.203,39.7171,3074029.7030845,0
+VNQ.US,D,20110429,000000,39.777,39.8193,39.0093,39.4821,2784174.5587771,0
+VNQ.US,D,20110502,000000,39.6718,39.8232,39.2088,39.5411,3812642.8352228,0
+VNQ.US,D,20110503,000000,39.4241,39.7171,38.7556,39.203,3215518.8986746,0
+VNQ.US,D,20110504,000000,39.139,39.2639,38.794,38.9778,2587319.3623444,0
+VNQ.US,D,20110505,000000,38.7625,39.2422,38.6475,38.9542,3053033.2260811,0
+VNQ.US,D,20110506,000000,39.2639,39.3032,38.503,38.6082,3570212.8729843,0
+VNQ.US,D,20110509,000000,38.6279,38.908,38.4529,38.8038,1540497.4794018,0
+VNQ.US,D,20110510,000000,38.9581,39.4712,38.9434,39.4182,2662552.6691888,0
+VNQ.US,D,20110511,000000,39.3936,39.4055,38.8776,39.0053,2720462.8652341,0
+VNQ.US,D,20110512,000000,38.8874,39.1233,38.563,39.0476,1665762.2170594,0
+VNQ.US,D,20110513,000000,39.0869,39.1656,38.557,38.6554,2321192.068139,0
+VNQ.US,D,20110516,000000,38.4814,38.9581,38.4588,38.7085,3377829.6006266,0
+VNQ.US,D,20110517,000000,38.5964,38.794,38.4529,38.6976,3407317.2401081,0
+VNQ.US,D,20110518,000000,38.6918,39.1124,38.5305,39.0761,2072991.1265381,0
+VNQ.US,D,20110519,000000,39.2295,39.4055,38.9355,39.2422,2075489.5445381,0
+VNQ.US,D,20110520,000000,39.0624,39.2157,38.7232,38.7625,2170451.8085048,0
+VNQ.US,D,20110523,000000,38.3625,38.5423,38.2641,38.3625,2834461.3246546,0
+VNQ.US,D,20110524,000000,38.4421,38.6279,38.3418,38.4814,2034881.0965972,0
+VNQ.US,D,20110525,000000,38.4067,38.8599,38.1373,38.6603,2211901.5397055,0
+VNQ.US,D,20110526,000000,38.6219,39.2786,38.4873,39.1763,1716581.0157602,0
+VNQ.US,D,20110527,000000,39.2786,39.4457,39.1124,39.3985,1519935.3771891,0
+VNQ.US,D,20110531,000000,39.7072,40.0385,39.5618,40.0228,2648726.9366813,0
+VNQ.US,D,20110601,000000,39.9362,39.9824,38.8254,38.8776,4477760.1596796,0
+VNQ.US,D,20110602,000000,38.8776,39.2088,38.5305,38.5964,3317302.9831251,0
+VNQ.US,D,20110603,000000,38.2101,38.9276,38.1108,38.7488,2971860.0728596,0
+VNQ.US,D,20110606,000000,38.6859,38.8107,38.1629,38.1805,1836395.2144748,0
+VNQ.US,D,20110607,000000,38.389,38.9326,38.2739,38.5827,1967072.852042,0
+VNQ.US,D,20110608,000000,38.4175,38.8342,38.3821,38.4716,2363675.3468512,0
+VNQ.US,D,20110609,000000,38.5827,38.6082,37.8866,38.0626,2163529.278175,0
+VNQ.US,D,20110610,000000,37.8866,37.9525,37.0442,37.1022,3150060.5505282,0
+VNQ.US,D,20110613,000000,37.1986,37.522,37.0255,37.2546,2788630.2065133,0
+VNQ.US,D,20110614,000000,37.6203,37.9112,37.5112,37.8119,1822557.2747132,0
+VNQ.US,D,20110615,000000,37.522,37.6841,36.9204,37.2064,2758669.5359365,0
+VNQ.US,D,20110616,000000,37.2123,37.6753,36.9666,37.4945,3252718.4709161,0
+VNQ.US,D,20110617,000000,37.9191,37.9653,37.5023,37.8552,2995246.1198476,0
+VNQ.US,D,20110620,000000,37.7353,38.4126,37.7353,38.3163,3082085.4735007,0
+VNQ.US,D,20110621,000000,38.5423,38.6554,38.3074,38.6151,2153695.317749,0
+VNQ.US,D,20110622,000000,38.5305,38.8804,38.4578,38.503,5431483.4194437,0
+VNQ.US,D,20110623,000000,37.9781,38.0361,37.3814,37.7195,4101473.5874593,0
+VNQ.US,D,20110624,000000,37.8119,38.0223,37.4826,37.7284,2380949.6286339,0
+VNQ.US,D,20110627,000000,37.748,38.0282,37.694,37.8866,3913460.5120593,0
+VNQ.US,D,20110628,000000,38.0086,38.2356,37.7628,38.2022,1985393.9058614,0
+VNQ.US,D,20110629,000000,38.4116,38.6996,38.2022,38.6023,3181536.9551523,0
+VNQ.US,D,20110630,000000,38.7311,38.8933,38.5325,38.7055,3044654.9807031,0
+VNQ.US,D,20110701,000000,38.8137,39.4782,38.7163,39.371,2789749.2048033,0
+VNQ.US,D,20110705,000000,39.486,39.7947,39.1803,39.6699,2629085.4648798,0
+VNQ.US,D,20110706,000000,39.5568,40.0238,39.5027,39.9706,2570000.3206301,0
+VNQ.US,D,20110707,000000,40.2725,40.5694,40.2164,40.471,2377009.7373823,0
+VNQ.US,D,20110708,000000,40.011,40.4346,39.9039,40.4189,3037022.3950948,0
+VNQ.US,D,20110711,000000,39.8419,40.0463,39.6285,39.72,2917279.4053622,0
+VNQ.US,D,20110712,000000,39.5893,40.4051,39.5156,39.8507,3227148.3427203,0
+VNQ.US,D,20110713,000000,39.9648,40.0582,39.426,39.4605,2878148.035164,0
+VNQ.US,D,20110714,000000,39.5568,39.6158,38.9169,39.0938,2664524.1407214,0
+VNQ.US,D,20110715,000000,39.2482,39.5303,38.9817,39.5234,2369694.5403797,0
+VNQ.US,D,20110718,000000,39.4064,39.4732,38.9031,39.2482,1975646.413485,0
+VNQ.US,D,20110719,000000,39.486,39.8969,39.3504,39.8792,2116555.7645068,0
+VNQ.US,D,20110720,000000,40.0316,40.238,39.8026,40.1692,2342190.5796849,0
+VNQ.US,D,20110721,000000,40.3846,40.7207,40.3786,40.4897,2132875.8459295,0
+VNQ.US,D,20110722,000000,40.5694,40.7807,40.3846,40.6883,1841811.1661979,0
+VNQ.US,D,20110725,000000,40.238,40.5694,40.1191,40.3108,4074785.4782449,0
+VNQ.US,D,20110726,000000,40.2862,40.5427,40.062,40.4032,2818439.3036854,0
+VNQ.US,D,20110727,000000,40.1771,40.2725,39.2344,39.2639,2786664.8386077,0
+VNQ.US,D,20110728,000000,39.254,39.6846,38.8804,39.3032,3533663.3370222,0
+VNQ.US,D,20110729,000000,38.9581,39.376,38.6131,39.3081,3077979.7670479,0
+VNQ.US,D,20110801,000000,39.7809,39.9284,38.4116,38.7163,4145295.5950347,0
+VNQ.US,D,20110802,000000,38.4696,38.6652,37.4354,37.4826,5121422.2178341,0
+VNQ.US,D,20110803,000000,37.5397,37.5465,36.1998,37.1739,7415820.3805567,0
+VNQ.US,D,20110804,000000,36.7719,36.878,35.2669,35.3563,7188236.4738118,0
+VNQ.US,D,20110805,000000,35.7181,35.8017,33.9399,34.4716,10896432.008655,0
+VNQ.US,D,20110808,000000,33.3019,33.7737,31.379,31.4813,14065297.83408,0
+VNQ.US,D,20110809,000000,31.8921,34.4097,31.5285,34.3458,12483918.260792,0
+VNQ.US,D,20110810,000000,33.7147,35.2217,33.2694,33.5516,11688182.300496,0
+VNQ.US,D,20110811,000000,33.7993,35.9688,33.5721,35.2915,6929967.5994152,0
+VNQ.US,D,20110812,000000,35.723,36.2657,35.0929,35.2856,4193711.5992257,0
+VNQ.US,D,20110815,000000,35.556,36.6058,35.5245,36.5753,2457074.0650255,0
+VNQ.US,D,20110816,000000,36.188,36.7031,35.8537,36.4642,4174921.5833957,0
+VNQ.US,D,20110817,000000,36.6765,37.0314,36.24,36.5694,3463427.8834491,0
+VNQ.US,D,20110818,000000,35.3298,35.7122,34.5512,34.9376,5416879.4744892,0
+VNQ.US,D,20110819,000000,34.2613,35.2167,34.1787,34.2701,5079619.4935365,0
+VNQ.US,D,20110822,000000,35.0192,35.15,33.8238,34.3055,3437141.5963478,0
+VNQ.US,D,20110823,000000,34.3507,35.1814,34.1325,35.15,4173446.5401954,0
+VNQ.US,D,20110824,000000,35.1313,35.7299,34.7537,35.6129,4806391.646546,0
+VNQ.US,D,20110825,000000,35.7948,36.2195,34.5759,34.9494,2164062.3282695,0
+VNQ.US,D,20110826,000000,34.7655,35.5038,33.9693,35.376,4394066.2084923,0
+VNQ.US,D,20110829,000000,35.8292,36.6195,35.8213,36.5861,3069569.9862636,0
+VNQ.US,D,20110830,000000,36.5164,36.9597,35.9373,36.6884,4201432.6874261,0
+VNQ.US,D,20110831,000000,36.9744,37.2782,36.594,37.1022,4732016.9165713,0
+VNQ.US,D,20110901,000000,37.0314,37.3273,36.4013,36.5694,6630083.1786167,0
+VNQ.US,D,20110902,000000,35.8351,36.3551,35.603,35.7093,2539226.8503863,0
+VNQ.US,D,20110906,000000,34.6014,35.7083,34.5552,35.548,4912633.4132751,0
+VNQ.US,D,20110907,000000,35.9983,36.9361,35.5913,36.8899,2953249.096756,0
+VNQ.US,D,20110908,000000,36.6245,37.0904,36.4407,36.6018,3718821.9495118,0
+VNQ.US,D,20110909,000000,36.2715,36.4485,35.142,35.4616,3783762.5066313,0
+VNQ.US,D,20110912,000000,34.9032,35.6022,34.7999,35.5755,6592568.2523118,0
+VNQ.US,D,20110913,000000,35.8017,35.8154,35.2561,35.6572,3363628.4950564,0
+VNQ.US,D,20110914,000000,35.7446,36.1438,35.2167,35.8901,3284235.5663871,0
+VNQ.US,D,20110915,000000,36.3571,36.5232,35.955,36.4849,4423325.9792312,0
+VNQ.US,D,20110916,000000,36.5016,36.8525,36.0238,36.8368,3134857.432853,0
+VNQ.US,D,20110919,000000,36.2125,36.3806,35.9373,36.0307,1613561.9641061,0
+VNQ.US,D,20110920,000000,36.0012,36.4907,35.8774,36.015,2401424.2455258,0
+VNQ.US,D,20110921,000000,35.9885,36.0524,34.0873,34.1118,4386537.3845435,0
+VNQ.US,D,20110922,000000,33.2045,33.8445,32.7611,33.2832,6840494.5306961,0
+VNQ.US,D,20110923,000000,33.1623,33.6468,32.9361,33.5279,4134058.8176616,0
+VNQ.US,D,20110926,000000,33.8209,34.0548,33.2684,33.9959,3454078.1441012,0
+VNQ.US,D,20110927,000000,34.6663,34.97,34.1581,34.334,2733495.1262269,0
+VNQ.US,D,20110928,000000,34.3596,34.6338,33.3981,33.461,3447527.9350205,0
+VNQ.US,D,20110929,000000,34.101,34.1856,33.4837,33.9821,3308749.7671056,0
+VNQ.US,D,20110930,000000,33.4238,34.0518,33.0709,33.0777,3030350.1134733,0
+VNQ.US,D,20111003,000000,32.7356,33.3471,31.4695,31.5216,8896893.9644083,0
+VNQ.US,D,20111004,000000,31.0753,32.8899,30.629,32.7602,8471186.3240784,0
+VNQ.US,D,20111005,000000,32.8899,32.8899,31.1313,32.482,13664250.881517,0
+VNQ.US,D,20111006,000000,32.4486,33.4326,32.1045,33.3716,3864595.8912811,0
+VNQ.US,D,20111007,000000,33.5339,33.6902,32.37,32.4397,4602605.7816141,0
+VNQ.US,D,20111010,000000,33.0669,34.0686,33.001,34.0617,3506964.0378248,0
+VNQ.US,D,20111011,000000,33.814,33.9379,33.2105,33.3824,3392649.2070697,0
+VNQ.US,D,20111012,000000,33.7167,34.4461,33.3824,33.931,4050641.5642333,0
+VNQ.US,D,20111013,000000,33.7816,33.9821,33.0413,33.7088,2844961.5976987,0
+VNQ.US,D,20111014,000000,34.0765,34.6446,34.0018,34.4893,2592144.2795163,0
+VNQ.US,D,20111017,000000,34.3477,34.3477,33.5938,33.7422,2821782.0567587,0
+VNQ.US,D,20111018,000000,33.697,35.0919,33.6331,34.9327,4857327.4314317,0
+VNQ.US,D,20111019,000000,34.8953,35.1214,34.3812,34.5307,3611587.3261182,0
+VNQ.US,D,20111020,000000,34.8069,34.8069,33.8661,34.7223,3022046.128891,0
+VNQ.US,D,20111021,000000,35.0919,35.8675,35.0664,35.8675,2516347.4044422,0
+VNQ.US,D,20111024,000000,35.9599,36.8103,35.7908,36.7591,4396282.8423775,0
+VNQ.US,D,20111025,000000,36.4121,36.5793,36.0062,36.1615,3368650.7628358,0
+VNQ.US,D,20111026,000000,36.4662,36.6107,35.8499,36.4258,2950963.288431,0
+VNQ.US,D,20111027,000000,37.6488,38.445,37.1415,38.16,3333760.3961563,0
+VNQ.US,D,20111028,000000,37.8149,38.2543,37.7609,38.2366,3031177.1549367,0
+VNQ.US,D,20111031,000000,37.69,38.3015,37.6429,37.7972,1495473.0573004,0
+VNQ.US,D,20111101,000000,36.6677,37.4286,36.4082,36.4819,2308837.3097472,0
+VNQ.US,D,20111102,000000,37.06,37.5996,36.6313,37.2939,1628591.1284108,0
+VNQ.US,D,20111103,000000,37.7048,37.9023,36.7356,37.808,1527481.4947478,0
+VNQ.US,D,20111104,000000,37.4138,37.575,36.8732,37.5023,1330711.7490936,0
+VNQ.US,D,20111107,000000,37.4502,37.9565,37,37.5072,2554980.3117659,0
+VNQ.US,D,20111108,000000,37.7156,38.0341,36.878,37.9957,1922421.7684609,0
+VNQ.US,D,20111109,000000,37.1307,37.3332,36.1733,36.2597,2999761.7865829,0
+VNQ.US,D,20111110,000000,36.6313,36.8103,36.0238,36.2558,4252224.0198053,0
+VNQ.US,D,20111111,000000,36.6874,37.3382,36.4878,37.228,2762980.7311661,0
+VNQ.US,D,20111114,000000,37.056,37.1032,36.2902,36.5379,3106130.7122085,0
+VNQ.US,D,20111115,000000,36.3521,37.0717,36.1733,36.8103,2653959.7795935,0
+VNQ.US,D,20111116,000000,36.4544,37.0275,36.3728,36.4613,2254754.0878534,0
+VNQ.US,D,20111117,000000,36.4033,36.4485,35.5697,35.7908,3692244.7228551,0
+VNQ.US,D,20111118,000000,36.013,36.0847,35.603,36.018,2959987.5010036,0
+VNQ.US,D,20111121,000000,35.4911,35.4911,34.8884,35.1106,3158799.9271725,0
+VNQ.US,D,20111122,000000,34.9632,35.2777,34.7173,34.9435,3108344.2942802,0
+VNQ.US,D,20111123,000000,34.6516,34.6516,33.8523,33.8907,2657235.3927694,0
+VNQ.US,D,20111125,000000,33.8071,34.6584,33.7422,34.0421,1045978.5651405,0
+VNQ.US,D,20111128,000000,35.0359,35.2256,34.5178,34.7999,2647901.9297603,0
+VNQ.US,D,20111129,000000,34.8884,35.0192,34.5503,34.7528,2758898.4219503,0
+VNQ.US,D,20111130,000000,35.6444,36.4092,35.609,36.3748,3339392.0093681,0
+VNQ.US,D,20111201,000000,36.3581,36.3581,35.7151,36.071,3623785.4247495,0
+VNQ.US,D,20111202,000000,36.303,36.647,36.0062,36.0366,2113705.370681,0
+VNQ.US,D,20111205,000000,36.5124,36.7414,36.0847,36.3443,2095872.6070245,0
+VNQ.US,D,20111206,000000,36.2922,36.5035,36.0357,36.2854,3191616.077931,0
+VNQ.US,D,20111207,000000,36.249,36.8113,35.9108,36.6805,2576533.2361009,0
+VNQ.US,D,20111208,000000,36.4288,36.5409,35.7722,35.8527,2525338.0470662,0
+VNQ.US,D,20111209,000000,36.1014,36.8113,35.9638,36.6363,1878623.1581225,0
+VNQ.US,D,20111212,000000,36.3168,36.3168,35.6798,35.9855,2629689.7239564,0
+VNQ.US,D,20111213,000000,36.1673,36.4878,35.3819,35.5628,2391752.0312163,0
+VNQ.US,D,20111214,000000,35.433,36.1506,35.3091,35.7712,3403674.3920388,0
+VNQ.US,D,20111215,000000,36.0956,36.5202,35.9983,36.3728,1950639.8535189,0
+VNQ.US,D,20111216,000000,36.5164,37.0757,36.4573,36.7719,2690758.5469928,0
+VNQ.US,D,20111219,000000,36.8318,36.9793,36.3581,36.4544,2100957.9456165,0
+VNQ.US,D,20111220,000000,36.9686,37.5996,36.8594,37.5584,1456619.4021322,0
+VNQ.US,D,20111221,000000,37.5407,37.6783,37.2418,37.5475,4031274.7556484,0
+VNQ.US,D,20111222,000000,37.6812,38.2789,37.6016,38.0881,2134765.9357683,0
+VNQ.US,D,20111223,000000,38.332,38.3555,37.9849,38.2514,3509660.8237036,0
+VNQ.US,D,20111227,000000,38.1992,38.6918,37.9899,38.4264,1785082.021984,0
+VNQ.US,D,20111228,000000,38.506,38.5403,37.9447,37.9653,1811277.7719509,0
+VNQ.US,D,20111229,000000,38.0676,38.3821,37.9565,38.2976,1442581.0599497,0
+VNQ.US,D,20111230,000000,38.3752,38.5944,38.1216,38.1373,2995187.1181195,0
+VNQ.US,D,20120103,000000,38.8245,39.2187,38.1275,38.4539,9395616.243155,0
+VNQ.US,D,20120104,000000,38.2976,38.2976,37.6871,37.7992,3640889.8222464,0
+VNQ.US,D,20120105,000000,37.7904,38.2337,37.4964,38.154,2745199.8483395,0
+VNQ.US,D,20120106,000000,38.2514,38.3555,37.8523,38.0272,2034588.1224994,0
+VNQ.US,D,20120109,000000,38.1413,38.2101,37.7992,37.8955,2338001.4569959,0
+VNQ.US,D,20120110,000000,38.3388,38.561,38.2582,38.3182,2370046.5162055,0
+VNQ.US,D,20120111,000000,38.273,38.6603,38.1462,38.5865,2139906.2070037,0
+VNQ.US,D,20120112,000000,38.5532,38.6475,38.0754,38.3054,2637977.4321999,0
+VNQ.US,D,20120113,000000,38.1343,38.3969,37.9162,38.389,2334113.446574,0
+VNQ.US,D,20120117,000000,38.7596,38.9748,38.5532,38.7055,2205709.4100777,0
+VNQ.US,D,20120118,000000,38.7665,39.1066,38.6731,38.9748,2314837.1751235,0
+VNQ.US,D,20120119,000000,39.1233,39.2687,38.9306,39.1233,1942628.8430344,0
+VNQ.US,D,20120120,000000,39.1665,39.4074,38.8933,39.372,2057642.5390852,0
+VNQ.US,D,20120123,000000,39.4477,39.7151,39.2963,39.5608,1884080.8179638,0
+VNQ.US,D,20120124,000000,39.4359,39.8625,39.3022,39.8625,2769228.8107085,0
+VNQ.US,D,20120125,000000,39.835,40.4071,39.6767,40.3747,2280380.1659635,0
+VNQ.US,D,20120126,000000,40.5791,40.8426,40.469,40.6598,2465115.5936454,0
+VNQ.US,D,20120127,000000,40.5379,40.7974,40.3344,40.6715,2278707.7721558,0
+VNQ.US,D,20120130,000000,40.3609,40.4867,40.1741,40.3668,3582639.8576293,0
+VNQ.US,D,20120131,000000,40.5871,40.6627,40.3059,40.5694,3147576.3743246,0
+VNQ.US,D,20120201,000000,40.9222,41.0264,40.7394,40.9655,4900789.3250119,0
+VNQ.US,D,20120202,000000,40.9999,41.0648,40.8426,41.0588,4125663.2786738,0
+VNQ.US,D,20120203,000000,41.5061,41.6536,41.2427,41.629,4104781.7533128,0
+VNQ.US,D,20120206,000000,41.5268,41.6231,41.2643,41.5013,2704325.8926224,0
+VNQ.US,D,20120207,000000,41.4865,41.5523,41.3085,41.396,3020301.5088299,0
+VNQ.US,D,20120208,000000,41.4668,41.6536,41.1779,41.4668,2639109.6550151,0
+VNQ.US,D,20120209,000000,41.5523,41.5966,40.9222,41.163,2187130.9866516,0
+VNQ.US,D,20120210,000000,40.819,41.0588,40.6598,40.7836,1778630.488207,0
+VNQ.US,D,20120213,000000,41.1837,41.3036,40.9596,41.1974,2801740.7973864,0
+VNQ.US,D,20120214,000000,41.2054,41.2427,40.526,40.7767,2838757.2608168,0
+VNQ.US,D,20120215,000000,40.9095,40.9095,40.3963,40.5329,2995933.7951603,0
+VNQ.US,D,20120216,000000,40.5329,41.0402,40.5329,40.9596,2027610.6595263,0
+VNQ.US,D,20120217,000000,41.0923,41.0923,40.7109,40.994,2578090.6782662,0
+VNQ.US,D,20120221,000000,41.0805,41.1267,40.1978,40.355,4282606.8579187,0
+VNQ.US,D,20120222,000000,40.3295,40.4927,39.9648,40.011,3439299.228505,0
+VNQ.US,D,20120223,000000,39.9706,40.5329,39.9648,40.5133,3731214.346937,0
+VNQ.US,D,20120224,000000,40.6598,40.7109,40.3117,40.5684,2754109.1092695,0
+VNQ.US,D,20120227,000000,40.3432,40.6391,40.0001,40.4995,3046909.2536217,0
+VNQ.US,D,20120228,000000,40.6204,40.6715,40.1368,40.2636,3622378.5387177,0
+VNQ.US,D,20120229,000000,40.3649,40.5624,40.0326,40.1004,4583269.4911644,0
+VNQ.US,D,20120301,000000,40.1368,40.4484,40.1063,40.3432,5151223.1768369,0
+VNQ.US,D,20120302,000000,40.1791,40.5084,40.1417,40.2842,1852255.4893275,0
+VNQ.US,D,20120305,000000,40.2725,40.6912,40.0945,40.6912,2783806.3066127,0
+VNQ.US,D,20120306,000000,40.297,40.5624,40.069,40.1496,3401423.1709338,0
+VNQ.US,D,20120307,000000,40.3029,40.3806,39.8802,40.3668,1190931.5690735,0
+VNQ.US,D,20120308,000000,40.469,40.5005,40.0443,40.1554,2211762.1735549,0
+VNQ.US,D,20120309,000000,40.2567,40.5005,40.1034,40.355,2466596.7404728,0
+VNQ.US,D,20120312,000000,40.4553,40.7699,40.3344,40.6528,4022507.9126825,0
+VNQ.US,D,20120313,000000,40.8613,41.5395,40.8101,41.4746,3661419.3717816,0
+VNQ.US,D,20120314,000000,41.5268,41.6369,41.106,41.3636,3468883.508748,0
+VNQ.US,D,20120315,000000,41.4579,41.4579,41.1424,41.3036,2426703.4341661,0
+VNQ.US,D,20120316,000000,41.3645,41.5828,41.2988,41.5415,2737117.6288728,0
+VNQ.US,D,20120319,000000,41.5395,42.0606,41.3822,41.8286,3203233.3147226,0
+VNQ.US,D,20120320,000000,41.567,41.9338,41.567,41.7677,2731100.4698866,0
+VNQ.US,D,20120321,000000,41.8414,41.9091,41.6949,41.7106,2304427.4392138,0
+VNQ.US,D,20120322,000000,41.4746,41.4746,40.8858,41.1375,4872130.7615361,0
+VNQ.US,D,20120323,000000,41.1779,41.6005,40.992,41.396,3794789.7261429,0
+VNQ.US,D,20120326,000000,41.7637,41.9672,41.6114,41.8806,2459548.0685174,0
+VNQ.US,D,20120327,000000,41.9672,42.1383,41.8069,41.8866,5204596.3434522,0
+VNQ.US,D,20120328,000000,41.9003,41.923,41.396,41.8217,2374594.7356184,0
+VNQ.US,D,20120329,000000,41.5563,41.8738,41.3174,41.8404,2308879.0178653,0
+VNQ.US,D,20120330,000000,41.9997,42.2769,41.9348,42.1854,3107923.1440148,0
+VNQ.US,D,20120402,000000,42.2375,42.5304,42.0783,42.4823,10134478.606731,0
+VNQ.US,D,20120403,000000,42.4626,42.5403,42.151,42.3161,3528910.6461036,0
+VNQ.US,D,20120404,000000,41.9977,42.0674,41.6821,41.8531,3086555.3630334,0
+VNQ.US,D,20120405,000000,41.744,41.8924,41.5494,41.6496,2667188.3739225,0
+VNQ.US,D,20120409,000000,41.2054,41.4373,40.9772,41.2574,1497710.0366091,0
+VNQ.US,D,20120410,000000,41.2574,41.3715,40.3236,40.3609,4029441.6329953,0
+VNQ.US,D,20120411,000000,40.7571,40.8908,40.5477,40.878,2892801.8264061,0
+VNQ.US,D,20120412,000000,40.9635,41.4609,40.7807,41.4413,2072209.8622775,0
+VNQ.US,D,20120413,000000,41.3832,41.5081,41.105,41.2693,3168389.742517,0
+VNQ.US,D,20120416,000000,41.5218,42.0783,41.396,41.8335,2977498.8069696,0
+VNQ.US,D,20120417,000000,42.093,42.3693,41.7667,42.1913,2299418.3959597,0
+VNQ.US,D,20120418,000000,42.0979,42.1864,41.9081,41.9081,1928343.3039569,0
+VNQ.US,D,20120419,000000,41.9583,42.1638,41.7076,41.9081,3837891.505728,0
+VNQ.US,D,20120420,000000,42.0851,42.5905,42.0104,42.4174,2489040.7943549,0
+VNQ.US,D,20120423,000000,42.1254,42.1471,41.6919,41.98,2662231.2114982,0
+VNQ.US,D,20120424,000000,42.0477,42.6347,42.0173,42.611,3950833.0204001,0
+VNQ.US,D,20120425,000000,42.8755,43.1134,42.8086,43.0987,3305862.7515175,0
+VNQ.US,D,20120426,000000,43.0259,43.306,42.8627,43.2058,2844663.5372452,0
+VNQ.US,D,20120427,000000,43.4103,43.5823,43.0839,43.5037,2715054.0344092,0
+VNQ.US,D,20120430,000000,43.4427,43.4977,43.0987,43.3896,3266570.652474,0
+VNQ.US,D,20120501,000000,43.4437,44.1996,43.3916,43.8615,4562947.4649484,0
+VNQ.US,D,20120502,000000,43.658,43.887,43.3778,43.7956,2718754.8669353,0
+VNQ.US,D,20120503,000000,43.9352,44.0089,43.6029,43.6423,3168392.7943306,0
+VNQ.US,D,20120504,000000,43.4702,43.4977,43.1134,43.2569,2233016.0201651,0
+VNQ.US,D,20120507,000000,43.1291,43.661,43.078,43.5626,2374785.9825988,0
+VNQ.US,D,20120508,000000,43.31,43.5371,43.078,43.483,2430465.3029626,0
+VNQ.US,D,20120509,000000,43.1399,43.6491,43.0013,43.3464,4118774.3182926,0
+VNQ.US,D,20120510,000000,43.6236,43.6737,43.0839,43.3778,3540139.2853073,0
+VNQ.US,D,20120511,000000,43.1527,43.6295,43.0455,43.4702,4195090.0016646,0
+VNQ.US,D,20120514,000000,43.0013,43.3385,42.8942,42.9187,4163304.346604,0
+VNQ.US,D,20120515,000000,42.9473,42.9679,42.5766,42.6956,3810274.6279328,0
+VNQ.US,D,20120516,000000,42.8942,42.8942,42.151,42.2237,3095003.8001221,0
+VNQ.US,D,20120517,000000,42.212,42.2307,40.992,40.992,3785337.2424066,0
+VNQ.US,D,20120518,000000,41.1257,41.3223,40.3668,40.4937,4358230.7968934,0
+VNQ.US,D,20120521,000000,40.5801,41.4481,40.527,41.3774,3206031.8277186,0
+VNQ.US,D,20120522,000000,41.5356,41.7076,41.2574,41.4531,2666703.1355732,0
+VNQ.US,D,20120523,000000,41.163,41.6114,40.7944,41.514,4025966.6346695,0
+VNQ.US,D,20120524,000000,41.5828,41.9003,41.2122,41.6988,1569445.9651619,0
+VNQ.US,D,20120525,000000,41.6408,41.8669,41.4039,41.5356,2086704.9592166,0
+VNQ.US,D,20120529,000000,41.7853,42.1638,41.687,42.1254,2147951.8047082,0
+VNQ.US,D,20120530,000000,41.8335,41.8924,41.1257,41.1257,2239053.5245747,0
+VNQ.US,D,20120531,000000,41.2014,41.7617,40.7757,41.4373,3209183.3338113,0
+VNQ.US,D,20120601,000000,40.8279,40.9567,40.3334,40.4228,5211079.4126355,0
+VNQ.US,D,20120604,000000,40.4032,40.5133,39.8586,40.1417,5392036.695182,0
+VNQ.US,D,20120605,000000,39.9746,41.0431,39.9696,40.9674,4331789.884574,0
+VNQ.US,D,20120606,000000,41.3095,41.8787,41.0893,41.8787,6334098.9754941,0
+VNQ.US,D,20120607,000000,42.2591,42.3309,41.5238,41.5848,3306482.2696617,0
+VNQ.US,D,20120608,000000,41.5582,42.1717,41.4894,42.1717,2558841.8731373,0
+VNQ.US,D,20120611,000000,42.5266,42.5983,41.1699,41.225,3129199.3705908,0
+VNQ.US,D,20120612,000000,41.4167,41.6634,41.0196,41.6114,2944474.1156207,0
+VNQ.US,D,20120613,000000,41.4835,41.9278,41.2309,41.4039,2414808.4823444,0
+VNQ.US,D,20120614,000000,41.4481,42.1717,41.4167,42.0035,2312370.2925299,0
+VNQ.US,D,20120615,000000,42.1638,42.3171,41.9063,42.2641,1991483.2911008,0
+VNQ.US,D,20120618,000000,42.0724,42.8342,41.9947,42.617,2646393.3166113,0
+VNQ.US,D,20120619,000000,42.8195,43.0593,42.4479,42.789,3749798.8739901,0
+VNQ.US,D,20120620,000000,42.841,42.963,42.5186,42.7683,3020284.2152199,0
+VNQ.US,D,20120621,000000,42.8539,42.9069,42.0035,42.0714,4635926.4988741,0
+VNQ.US,D,20120622,000000,42.2591,42.3712,41.7952,42.0773,3325653.7621814,0
+VNQ.US,D,20120625,000000,41.6437,41.9977,41.5582,41.8639,3015942.5018551,0
+VNQ.US,D,20120626,000000,41.9652,42.2247,41.7234,42.0035,3174941.9861401,0
+VNQ.US,D,20120627,000000,42.1097,42.2641,41.9426,42.1717,2536226.9176981,0
+VNQ.US,D,20120628,000000,42.0085,42.6385,41.7882,42.6307,2583567.6662597,0
+VNQ.US,D,20120629,000000,43.4083,43.7464,43.1999,43.7209,3315817.767213,0
+VNQ.US,D,20120702,000000,44.064,44.2173,43.657,44.2016,5823693.3373295,0
+VNQ.US,D,20120703,000000,44.3156,44.5634,44.1505,44.4631,2373814.488629,0
+VNQ.US,D,20120705,000000,44.3904,44.5368,44.0974,44.1898,2106637.3705734,0
+VNQ.US,D,20120706,000000,43.8241,44.3707,43.8241,44.296,2419832.7846661,0
+VNQ.US,D,20120709,000000,44.296,44.3962,44.0974,44.3452,2672279.8161416,0
+VNQ.US,D,20120710,000000,44.5634,44.5702,43.6275,43.8673,2295604.6463334,0
+VNQ.US,D,20120711,000000,43.9293,44.0031,43.6176,43.9175,2440565.7884358,0
+VNQ.US,D,20120712,000000,43.7032,44.2714,43.4879,44.0511,3399625.6527717,0
+VNQ.US,D,20120713,000000,44.1898,44.6439,44.12,44.5919,2221623.6003026,0
+VNQ.US,D,20120716,000000,44.5555,44.7973,44.4366,44.6774,2677083.3706189,0
+VNQ.US,D,20120717,000000,44.9388,45.2466,44.5033,45.106,3003824.7676465,0
+VNQ.US,D,20120718,000000,45.0469,45.1158,44.6901,44.8386,2529260.6447078,0
+VNQ.US,D,20120719,000000,44.8592,45.0057,44.0728,44.3707,3539459.748164,0
+VNQ.US,D,20120720,000000,44.0433,44.2714,43.9362,44.1337,2208157.9817903,0
+VNQ.US,D,20120723,000000,43.6176,43.9362,43.5154,43.8163,2008571.4122589,0
+VNQ.US,D,20120724,000000,43.8663,44.0354,43.3896,43.6628,2904858.5243442,0
+VNQ.US,D,20120725,000000,43.8743,43.943,43.4123,43.6481,2021409.3744578,0
+VNQ.US,D,20120726,000000,44.2016,44.3834,43.7759,44.0354,2044027.3817105,0
+VNQ.US,D,20120727,000000,44.3097,44.7787,44.2213,44.4561,2198754.3270703,0
+VNQ.US,D,20120730,000000,44.5191,44.8249,44.4434,44.6646,2051263.2315615,0
+VNQ.US,D,20120731,000000,44.7078,44.757,44.4523,44.5957,2667507.7970708,0
+VNQ.US,D,20120801,000000,44.8514,45.0922,44.3834,44.3834,3989790.4372278,0
+VNQ.US,D,20120802,000000,44.3707,44.5919,44.0511,44.5113,2450641.859401,0
+VNQ.US,D,20120803,000000,44.93,45.045,44.7855,44.8592,2590046.6663583,0
+VNQ.US,D,20120806,000000,45.0322,45.1384,44.812,44.812,2646013.8744639,0
+VNQ.US,D,20120807,000000,44.9673,44.9673,44.2822,44.2822,3698713.5502421,0
+VNQ.US,D,20120808,000000,44.179,44.2655,43.8369,43.9794,2842274.9845317,0
+VNQ.US,D,20120809,000000,44.0286,44.1574,43.7681,43.8428,1981342.1147807,0
+VNQ.US,D,20120810,000000,43.7592,43.9234,43.7032,43.9018,1477020.7754997,0
+VNQ.US,D,20120813,000000,43.8831,43.9706,43.6334,43.8673,2167401.0122581,0
+VNQ.US,D,20120814,000000,44.0148,44.0286,43.7032,43.7759,2373496.082752,0
+VNQ.US,D,20120815,000000,43.7239,44.0581,43.7239,43.9735,1614980.0401208,0
+VNQ.US,D,20120816,000000,44.0099,44.3097,43.7681,44.3097,2039189.2400133,0
+VNQ.US,D,20120817,000000,44.3452,44.3707,44.1574,44.3235,2653898.7433231,0
+VNQ.US,D,20120820,000000,44.3294,44.3962,43.9735,44.1967,4055533.6213025,0
+VNQ.US,D,20120821,000000,44.3589,44.4257,44.1967,44.29,2177520.8258836,0
+VNQ.US,D,20120822,000000,44.2016,44.2822,43.7759,44.2655,2832962.8842173,0
+VNQ.US,D,20120823,000000,44.1967,44.2822,43.9706,44.1279,3622924.8133374,0
+VNQ.US,D,20120824,000000,44.0905,44.3962,43.9234,44.2743,2912813.5849144,0
+VNQ.US,D,20120827,000000,44.4434,44.5113,44.1898,44.409,1782311.9925809,0
+VNQ.US,D,20120828,000000,44.3097,44.6037,44.1731,44.5634,1780572.4588756,0
+VNQ.US,D,20120829,000000,44.6518,44.6715,44.4631,44.5495,1793765.4487137,0
+VNQ.US,D,20120830,000000,44.4179,44.5309,44.2822,44.4493,2057622.1936618,0
+VNQ.US,D,20120831,000000,44.6489,44.6901,44.2389,44.5909,3718609.3398367,0
+VNQ.US,D,20120904,000000,44.5957,44.9546,44.2773,44.9045,2564958.7246985,0
+VNQ.US,D,20120905,000000,44.9673,45.0067,44.6302,44.8249,2412990.6187589,0
+VNQ.US,D,20120906,000000,45.0254,45.2337,44.9919,45.2269,3552130.8778905,0
+VNQ.US,D,20120907,000000,45.3173,45.3832,45.1767,45.2672,2466614.0340826,0
+VNQ.US,D,20120910,000000,45.1964,45.2112,44.8514,44.9113,5647080.8199613,0
+VNQ.US,D,20120911,000000,44.9045,45.0637,44.7855,45.045,5349200.4233729,0
+VNQ.US,D,20120912,000000,45.0853,45.1915,44.9457,45.1384,5112196.5855693,0
+VNQ.US,D,20120913,000000,45.1855,45.7578,45.1188,45.6909,6685570.2347288,0
+VNQ.US,D,20120914,000000,45.8,46.2394,45.7823,45.9504,7266578.5613599,0
+VNQ.US,D,20120917,000000,45.9661,46.1804,45.7518,45.8128,3636644.7496429,0
+VNQ.US,D,20120918,000000,45.6702,45.7164,45.2337,45.3763,3508334.3020944,0
+VNQ.US,D,20120919,000000,45.4166,45.451,45.1286,45.1286,2951875.7806729,0
+VNQ.US,D,20120920,000000,44.9231,44.931,44.298,44.4611,6413060.5811862,0
+VNQ.US,D,20120921,000000,44.529,44.6086,44.4277,44.467,9180311.8167351,0
+VNQ.US,D,20120924,000000,44.2723,44.6223,44.2498,44.298,6699872.0501451,0
+VNQ.US,D,20120925,000000,44.4404,44.4748,43.6246,43.6442,7651453.9540909,0
+VNQ.US,D,20120926,000000,43.6059,43.9008,43.5587,43.6373,3998580.6774306,0
+VNQ.US,D,20120927,000000,43.8133,44.1288,43.6708,43.83,2289326.0486559,0
+VNQ.US,D,20120928,000000,43.7258,43.9627,43.5085,43.7553,4310784.2521299,0
+VNQ.US,D,20121001,000000,43.8477,43.9883,42.9846,43.4358,7652404.0853661,0
+VNQ.US,D,20121002,000000,43.5626,43.7641,43.3828,43.7641,3728525.6992277,0
+VNQ.US,D,20121003,000000,43.83,44.2389,43.7799,43.8565,4348018.4115912,0
+VNQ.US,D,20121004,000000,44.064,44.1967,43.6315,43.8408,3352316.4396165,0
+VNQ.US,D,20121005,000000,43.8811,44.1288,43.7494,43.8939,2429314.7692663,0
+VNQ.US,D,20121008,000000,43.6628,43.8221,43.5911,43.8015,2710404.087879,0
+VNQ.US,D,20121009,000000,43.8133,44.0207,43.6246,43.6373,3403189.1536895,0
+VNQ.US,D,20121010,000000,43.6934,43.9077,43.5626,43.8133,2946765.0103015,0
+VNQ.US,D,20121011,000000,44.0207,44.1347,43.7799,43.7799,2283124.7635874,0
+VNQ.US,D,20121012,000000,43.8565,44.0286,43.5843,43.6246,2585120.0220692,0
+VNQ.US,D,20121015,000000,43.6373,43.9421,43.4141,43.9165,3276116.7251581,0
+VNQ.US,D,20121016,000000,44.0846,44.2586,44.0511,44.1849,3497597.0048671,0
+VNQ.US,D,20121017,000000,43.9883,44.1515,43.7729,44.064,3957060.754519,0
+VNQ.US,D,20121018,000000,43.9951,44.529,43.9951,44.5152,3200766.4321289,0
+VNQ.US,D,20121019,000000,44.4945,44.6685,44.0787,44.1426,3037799.5902706,0
+VNQ.US,D,20121022,000000,44.1062,44.1515,43.6628,43.9234,2439159.9196753,0
+VNQ.US,D,20121023,000000,43.6059,43.6855,43.1664,43.4771,2933954.5144244,0
+VNQ.US,D,20121024,000000,43.5911,43.7464,43.307,43.4427,2525510.9831654,0
+VNQ.US,D,20121025,000000,43.6855,43.8811,42.8912,43.3199,3011231.5190545,0
+VNQ.US,D,20121026,000000,43.307,43.307,42.7015,42.9443,3444359.1353177,0
+VNQ.US,D,20121031,000000,43.1369,43.4024,42.9306,43.3651,3885278.0314922,0
+VNQ.US,D,20121101,000000,43.4427,43.7464,43.253,43.5695,3431332.977952,0
+VNQ.US,D,20121102,000000,43.8221,44.1741,43.7848,43.8615,3840957.5610423,0
+VNQ.US,D,20121105,000000,43.8615,43.9165,43.307,43.5695,2424599.7173811,0
+VNQ.US,D,20121106,000000,43.7287,43.8477,43.4771,43.7562,2100976.2564977,0
+VNQ.US,D,20121107,000000,43.5174,43.7405,43.3572,43.5626,3679600.0421791,0
+VNQ.US,D,20121108,000000,43.5764,43.5764,43.0377,43.0455,2662245.4532947,0
+VNQ.US,D,20121109,000000,42.9601,43.2363,42.7359,42.9306,3563881.3772057,0
+VNQ.US,D,20121112,000000,43.0131,43.0525,42.67,42.8303,1755121.3514072,0
+VNQ.US,D,20121113,000000,42.67,43.0455,42.6022,42.7968,2446778.2634871,0
+VNQ.US,D,20121114,000000,42.9768,42.9768,41.8601,41.9957,3695953.6935507,0
+VNQ.US,D,20121115,000000,42.0134,42.2532,41.5513,41.799,4679049.6411539,0
+VNQ.US,D,20121116,000000,41.8335,42.0959,41.5297,42.0586,3631851.3678774,0
+VNQ.US,D,20121119,000000,42.5226,42.6956,42.3004,42.5747,3136069.0028196,0
+VNQ.US,D,20121120,000000,42.6337,42.8912,42.3388,42.8912,3697047.2600613,0
+VNQ.US,D,20121121,000000,42.9177,43.0131,42.5963,42.8155,2901059.0165144,0
+VNQ.US,D,20121123,000000,42.9374,43.1664,42.8372,43.1369,1368026.2729775,0
+VNQ.US,D,20121126,000000,43.0377,43.5174,42.904,43.2215,5446220.6269219,0
+VNQ.US,D,20121127,000000,42.8775,43.3699,42.61,42.9768,8157163.8685224,0
+VNQ.US,D,20121128,000000,42.9374,42.9718,42.5088,42.9227,8805853.2808121,0
+VNQ.US,D,20121129,000000,43.193,43.2068,42.7968,43.1586,4470477.5153546,0
+VNQ.US,D,20121130,000000,43.1753,43.4594,43.1301,43.25,4917661.7846815,0
+VNQ.US,D,20121203,000000,43.4575,43.6767,43.2942,43.4221,5546009.8426029,0
+VNQ.US,D,20121204,000000,43.3651,43.7209,43.3346,43.4909,3532990.9207771,0
+VNQ.US,D,20121205,000000,43.5174,43.5695,43.193,43.3572,3692540.7487665,0
+VNQ.US,D,20121206,000000,43.483,43.7729,43.3434,43.7562,3467476.6227162,0
+VNQ.US,D,20121207,000000,43.8133,43.9283,43.7347,43.9234,4176273.5367841,0
+VNQ.US,D,20121210,000000,43.9794,44.1062,43.8133,43.9008,2871624.2751339,0
+VNQ.US,D,20121211,000000,44.064,44.1288,43.9165,44.0099,3098328.2423144,0
+VNQ.US,D,20121212,000000,44.1347,44.2389,43.716,43.887,3467176.5277202,0
+VNQ.US,D,20121213,000000,43.7799,43.9421,43.4083,43.5528,3881635.183423,0
+VNQ.US,D,20121214,000000,43.5587,43.66,43.4358,43.5459,3777739.2440181,0
+VNQ.US,D,20121217,000000,43.7464,43.8221,43.5459,43.7729,3438146.6602664,0
+VNQ.US,D,20121218,000000,43.9165,44.2222,43.8221,44.2222,3759654.1971108,0
+VNQ.US,D,20121219,000000,44.4277,44.4454,44.1426,44.1672,5060905.7730444,0
+VNQ.US,D,20121220,000000,44.1141,44.7639,44.1023,44.7442,4002025.1576212,0
+VNQ.US,D,20121221,000000,44.3717,44.8297,44.2389,44.6685,3344268.8073697,0
+VNQ.US,D,20121224,000000,44.7138,44.8789,44.525,44.7442,2643155.3424687,0
+VNQ.US,D,20121226,000000,44.9487,44.9487,44.4247,44.5309,2528041.9538431,0
+VNQ.US,D,20121227,000000,44.6056,44.7777,44.1967,44.6961,3381061.4711421,0
+VNQ.US,D,20121228,000000,44.5565,44.8199,44.3687,44.4011,2918458.4226514,0
+VNQ.US,D,20121231,000000,44.4081,44.8789,44.2488,44.874,5453601.9465507,0
+VNQ.US,D,20130102,000000,45.6427,45.7518,45.1522,45.4304,7751804.703459,0
+VNQ.US,D,20130103,000000,45.4304,45.6486,45.3409,45.4245,5236291.4613784,0
+VNQ.US,D,20130104,000000,45.5621,45.6574,45.3635,45.6378,3429407.2836222,0
+VNQ.US,D,20130107,000000,45.6486,45.7735,45.5286,45.74,3289842.7650906,0
+VNQ.US,D,20130108,000000,45.7459,45.8295,45.5119,45.6486,2248916.9858648,0
+VNQ.US,D,20130109,000000,45.799,45.8422,45.6427,45.7813,3129757.8524646,0
+VNQ.US,D,20130110,000000,45.9376,46.0674,45.6486,45.8295,4141245.8384963,0
+VNQ.US,D,20130111,000000,45.8884,45.9435,45.625,45.799,2964953.8188684,0
+VNQ.US,D,20130114,000000,45.9239,45.9376,45.7921,45.9298,2620631.9414352,0
+VNQ.US,D,20130115,000000,45.8727,46.2108,45.7921,46.1499,3081300.1401555,0
+VNQ.US,D,20130116,000000,46.0762,46.1204,45.9504,46.0949,3496890.0014022,0
+VNQ.US,D,20130117,000000,46.2905,46.3181,46.1814,46.2394,3551384.2008497,0
+VNQ.US,D,20130118,000000,46.2984,46.436,46.1401,46.436,3339603.6017719,0
+VNQ.US,D,20130122,000000,46.4734,46.6788,46.378,46.6739,3207538.4063252,0
+VNQ.US,D,20130123,000000,46.7004,46.7339,46.5501,46.6601,3494403.7906562,0
+VNQ.US,D,20130124,000000,46.783,46.8774,46.5991,46.7554,3440270.7224749,0
+VNQ.US,D,20130125,000000,46.9207,47.0475,46.7889,47.0219,3072838.4785413,0
+VNQ.US,D,20130128,000000,47.1703,47.2548,46.9275,47.1427,4933794.6882085,0
+VNQ.US,D,20130129,000000,47.1703,47.2775,47.0965,47.2775,3436691.9624895,0
+VNQ.US,D,20130130,000000,47.2666,47.2666,46.7407,46.8292,2745809.1937719,0
+VNQ.US,D,20130131,000000,46.7673,46.7849,46.437,46.5511,3205958.5841941,0
+VNQ.US,D,20130201,000000,46.7968,46.9589,46.612,46.8233,4951318.2014285,0
+VNQ.US,D,20130204,000000,46.6601,46.898,46.5716,46.7122,4146162.3100738,0
+VNQ.US,D,20130205,000000,46.8842,46.9127,46.5441,46.6061,3521025.7772444,0
+VNQ.US,D,20130206,000000,46.494,46.7771,46.3938,46.7712,12138034.872108,0
+VNQ.US,D,20130207,000000,46.7712,46.8518,46.4488,46.5716,2629789.4165313,0
+VNQ.US,D,20130208,000000,46.6739,46.9983,46.6238,46.9983,4105695.2628258,0
+VNQ.US,D,20130211,000000,46.9531,47.1162,46.9207,47.069,3193301.696264,0
+VNQ.US,D,20130212,000000,47.1624,47.4288,47.0602,47.4219,3457144.1994156,0
+VNQ.US,D,20130213,000000,47.5035,47.5517,47.2666,47.3964,3703866.0287315,0
+VNQ.US,D,20130214,000000,47.3738,47.3886,47.1703,47.1979,3180788.2435693,0
+VNQ.US,D,20130215,000000,47.2775,47.2863,47.0346,47.2165,2205598.5275199,0
+VNQ.US,D,20130219,000000,47.361,47.6019,47.302,47.5959,2454141.2722348,0
+VNQ.US,D,20130220,000000,47.6206,47.7857,47.2863,47.2863,2587396.6749536,0
+VNQ.US,D,20130221,000000,47.2666,47.2932,46.8233,46.9334,3204913.8466997,0
+VNQ.US,D,20130222,000000,47.1566,47.4033,47.0828,47.4033,2846773.3576572,0
+VNQ.US,D,20130225,000000,47.5596,47.6136,46.5019,46.5019,3739791.9774648,0
+VNQ.US,D,20130226,000000,46.7407,46.9531,46.4547,46.8233,3493997.8994583,0
+VNQ.US,D,20130227,000000,46.8902,47.3797,46.7554,47.1624,2274931.6615629,0
+VNQ.US,D,20130228,000000,47.1624,47.3699,47.0877,47.1152,6695930.124351,0
+VNQ.US,D,20130301,000000,46.9904,47.3355,46.7526,47.2725,5663613.5110592,0
+VNQ.US,D,20130304,000000,47.2608,47.7493,47.247,47.6264,4605850.8766548,0
+VNQ.US,D,20130305,000000,47.8368,48.1032,47.6234,48.0019,4158245.4570625,0
+VNQ.US,D,20130306,000000,48.1533,48.2418,47.6795,47.8574,4431062.3264992,0
+VNQ.US,D,20130307,000000,48.0157,48.0157,47.5989,47.6363,2820262.2536268,0
+VNQ.US,D,20130308,000000,47.884,47.8908,47.4181,47.713,3626750.7702177,0
+VNQ.US,D,20130311,000000,47.7621,47.8201,47.539,47.7562,2511251.8931385,0
+VNQ.US,D,20130312,000000,47.8259,47.8259,47.4957,47.5822,3211457.9521535,0
+VNQ.US,D,20130313,000000,47.6019,47.7562,47.4348,47.6264,2617328.8619375,0
+VNQ.US,D,20130314,000000,47.706,47.9862,47.6402,47.9282,3882438.8276494,0
+VNQ.US,D,20130315,000000,47.8781,48.0561,47.6795,48.0383,3290189.6545605,0
+VNQ.US,D,20130318,000000,47.6549,47.9282,47.6481,47.77,3516702.3747606,0
+VNQ.US,D,20130319,000000,47.7926,47.8928,47.2381,47.539,4480022.5707676,0
+VNQ.US,D,20130320,000000,47.7208,47.7827,47.5272,47.6883,4560540.6013538,0
+VNQ.US,D,20130321,000000,47.535,47.8653,47.5124,47.5478,2527613.6826793,0
+VNQ.US,D,20130322,000000,47.6943,47.8574,47.5989,47.7945,4574120.1542376,0
+VNQ.US,D,20130325,000000,47.8781,48.1032,47.71,47.8034,3894660.3235175,0
+VNQ.US,D,20130326,000000,47.9341,48.2497,47.9341,48.2162,2506753.520013,0
+VNQ.US,D,20130327,000000,48.0708,48.3048,47.9665,48.3048,3584098.624491,0
+VNQ.US,D,20130328,000000,48.3538,48.5043,48.174,48.4669,3830251.7992214,0
+VNQ.US,D,20130401,000000,48.5603,48.634,48.1809,48.6124,3639463.6080623,0
+VNQ.US,D,20130402,000000,48.7785,48.9958,48.6478,48.7618,3704863.9717519,0
+VNQ.US,D,20130403,000000,48.9299,48.9761,48.4886,48.5918,3224353.8988091,0
+VNQ.US,D,20130404,000000,48.6822,49.4372,48.6272,49.3831,2772273.5033284,0
+VNQ.US,D,20130405,000000,48.9456,49.6515,48.8532,49.6515,3329942.5774453,0
+VNQ.US,D,20130408,000000,49.6721,50.0987,49.3634,50.0496,2580623.6834861,0
+VNQ.US,D,20130409,000000,50.2265,50.2688,49.795,50.0555,3692965.9681166,0
+VNQ.US,D,20130410,000000,50.2481,50.4487,50.0987,50.3661,3038318.3985686,0
+VNQ.US,D,20130411,000000,50.4743,50.9107,50.3386,50.663,3528618.689277,0
+VNQ.US,D,20130412,000000,50.6551,50.8124,50.5185,50.7859,2355471.0548438,0
+VNQ.US,D,20130415,000000,50.6138,50.7298,49.736,49.736,4868508.2588902,0
+VNQ.US,D,20130416,000000,50.0496,50.6138,49.7124,50.5587,4796540.3925101,0
+VNQ.US,D,20130417,000000,50.373,50.4291,49.6652,50.0211,4423119.4731831,0
+VNQ.US,D,20130418,000000,50.1322,50.1823,49.7055,49.9444,3807922.6969817,0
+VNQ.US,D,20130419,000000,50.1322,50.7515,50.0044,50.717,2358933.8459155,0
+VNQ.US,D,20130422,000000,50.7445,50.9107,50.3582,50.6483,3839285.1672344,0
+VNQ.US,D,20130423,000000,50.896,51.0336,50.5667,50.9294,4819818.6087537,0
+VNQ.US,D,20130424,000000,50.9766,51.13,50.8193,51.0394,2547447.4187325,0
+VNQ.US,D,20130425,000000,51.1063,51.1368,50.5922,50.8675,4338753.1057508,0
+VNQ.US,D,20130426,000000,50.8193,51.0474,50.6551,50.7023,3784697.378839,0
+VNQ.US,D,20130429,000000,50.8419,51.1762,50.7515,51.1368,2749871.1575642,0
+VNQ.US,D,20130430,000000,51.1594,51.7433,51.1093,51.7355,3550022.0747495,0
+VNQ.US,D,20130501,000000,51.8082,51.8357,51.2135,51.3206,9109331.7206636,0
+VNQ.US,D,20130502,000000,51.3964,51.8632,51.3964,51.6588,3769559.3665188,0
+VNQ.US,D,20130503,000000,52.0078,52.1405,51.762,51.8632,4189028.0827468,0
+VNQ.US,D,20130506,000000,51.8701,52.1748,51.8701,52.1316,3532516.8724106,0
+VNQ.US,D,20130507,000000,52.2063,52.4492,52.0294,52.4216,3554602.84684,0
+VNQ.US,D,20130508,000000,52.3568,52.5563,52.1621,52.4492,3933330.8698747,0
+VNQ.US,D,20130509,000000,52.3331,52.4629,52.0294,52.1031,3282407.5300898,0
+VNQ.US,D,20130510,000000,52.2574,52.3439,52.0579,52.2977,2482824.2502188,0
+VNQ.US,D,20130513,000000,52.2712,52.5769,52.2574,52.5445,3076239.2160715,0
+VNQ.US,D,20130514,000000,52.5563,52.8837,52.5396,52.7362,3028909.6574928,0
+VNQ.US,D,20130515,000000,52.7785,53.2611,52.5307,53.2611,4127942.9833717,0
+VNQ.US,D,20130516,000000,53.1825,53.4026,52.8188,52.9839,3616187.426361,0
+VNQ.US,D,20130517,000000,53.1137,53.3054,52.9476,53.2798,2499469.8584168,0
+VNQ.US,D,20130520,000000,53.3732,53.444,53.1668,53.4026,3687462.5310726,0
+VNQ.US,D,20130521,000000,53.5354,53.8283,53.5137,53.7074,3377768.5643562,0
+VNQ.US,D,20130522,000000,53.6248,54.194,52.0579,52.401,8023786.393263,0
+VNQ.US,D,20130523,000000,51.9743,51.9743,51.0945,51.4169,7380189.4404636,0
+VNQ.US,D,20130524,000000,51.2381,51.3924,50.7023,51.2873,4394480.2378596,0
+VNQ.US,D,20130528,000000,51.8771,51.9547,50.544,50.8498,5334955.5751423,0
+VNQ.US,D,20130529,000000,50.4448,50.487,49.1629,49.7674,8706388.5746353,0
+VNQ.US,D,20130530,000000,49.6927,50.1322,49.2445,49.3005,5461842.8603203,0
+VNQ.US,D,20130531,000000,49.1236,49.5915,48.6154,48.6389,9420803.8773898,0
+VNQ.US,D,20130603,000000,48.6272,49.1364,48.174,48.9142,10091058.421268,0
+VNQ.US,D,20130604,000000,48.9781,49.1216,48.2389,48.2389,5989939.8614484,0
+VNQ.US,D,20130605,000000,48.1425,48.4276,47.6933,47.8358,6110201.6594789,0
+VNQ.US,D,20130606,000000,47.8703,48.6645,47.5143,48.6055,7437231.9041987,0
+VNQ.US,D,20130607,000000,48.756,48.8857,47.9351,48.6124,5222252.1019246,0
+VNQ.US,D,20130610,000000,48.7254,48.7618,48.0914,48.1975,4871076.8686012,0
+VNQ.US,D,20130611,000000,47.6559,48.0737,47.4633,47.4848,6907463.5265339,0
+VNQ.US,D,20130612,000000,47.7473,47.8446,46.6817,46.8341,5178400.5934853,0
+VNQ.US,D,20130613,000000,46.6336,48.2015,46.5943,48.0511,6698726.6028046,0
+VNQ.US,D,20130614,000000,48.0993,48.8218,47.9273,48.2319,5161351.1286317,0
+VNQ.US,D,20130617,000000,48.58,48.8464,48.0561,48.3667,6036053.7809758,0
+VNQ.US,D,20130618,000000,48.4404,48.9329,48.1769,48.6124,6262464.7740585,0
+VNQ.US,D,20130619,000000,48.4512,48.7451,46.9707,47.1212,7173206.292236,0
+VNQ.US,D,20130620,000000,46.5815,46.6729,44.9368,45.167,11856576.28406,0
+VNQ.US,D,20130621,000000,45.5109,46.1588,44.9526,45.7783,11367820.210992,0
+VNQ.US,D,20130624,000000,44.9792,46.5529,44.5967,45.567,12128552.887508,0
+VNQ.US,D,20130625,000000,46.0959,46.61,45.5738,46.3338,16407326.667649,0
+VNQ.US,D,20130626,000000,46.8538,47.1556,46.7112,47.0326,9688339.0748981,0
+VNQ.US,D,20130627,000000,47.4141,47.9941,47.3247,47.9744,7372161.1363691,0
+VNQ.US,D,20130628,000000,47.7945,48.113,47.4495,47.6766,8985693.5996111,0
+VNQ.US,D,20130701,000000,48.0521,48.2389,47.4338,47.5744,4527884.1621695,0
+VNQ.US,D,20130702,000000,47.4072,48.343,47.1212,48.3018,5343847.5424624,0
+VNQ.US,D,20130703,000000,48.1425,48.1425,47.4141,47.9803,3526772.3420986,0
+VNQ.US,D,20130705,000000,47.9744,48.0521,46.7407,47.7522,3612143.7734496,0
+VNQ.US,D,20130708,000000,47.9351,48.2604,47.7602,47.8024,4205879.1797217,0
+VNQ.US,D,20130709,000000,48.0806,48.6645,47.8506,48.4787,2819148.3416928,0
+VNQ.US,D,20130710,000000,48.4738,48.6193,48.113,48.5033,4711127.253041,0
+VNQ.US,D,20130711,000000,49.2228,49.7252,49.0666,49.674,5540879.7440792,0
+VNQ.US,D,20130712,000000,49.8353,49.8845,49.1766,49.3703,4897909.4303222,0
+VNQ.US,D,20130715,000000,49.5227,49.7399,49.2877,49.5788,4240631.1975218,0
+VNQ.US,D,20130716,000000,49.5227,49.8156,49.4755,49.6141,4246750.0836253,0
+VNQ.US,D,20130717,000000,49.8353,49.9316,49.5512,49.7921,3184811.5510571,0
+VNQ.US,D,20130718,000000,50.0161,50.2353,49.7921,50.2128,2784109.4534221,0
+VNQ.US,D,20130719,000000,50.1696,50.3082,49.9679,50.1843,2688256.0599081,0
+VNQ.US,D,20130722,000000,50.2128,50.432,50.0211,50.3347,2788687.173699,0
+VNQ.US,D,20130723,000000,50.4949,50.5509,50.0997,50.2815,2021809.1620286,0
+VNQ.US,D,20130724,000000,50.3711,50.4388,48.9623,49.3005,4490183.07524,0
+VNQ.US,D,20130725,000000,49.2524,49.4519,48.9751,49.3753,2537921.6914718,0
+VNQ.US,D,20130726,000000,49.2228,49.503,49.0253,49.4185,2287117.5529401,0
+VNQ.US,D,20130729,000000,49.3084,49.5344,48.9751,49.0537,5134481.9451485,0
+VNQ.US,D,20130730,000000,49.1914,49.4902,48.7393,48.9054,3405315.2504403,0
+VNQ.US,D,20130731,000000,48.7962,49.0724,47.711,48.1061,4963963.8993757,0
+VNQ.US,D,20130801,000000,48.2939,48.4345,47.7945,47.9213,4965333.1463741,0
+VNQ.US,D,20130802,000000,48.0413,48.113,47.6696,47.6854,3717665.3121885,0
+VNQ.US,D,20130805,000000,47.5517,47.8574,47.5016,47.6491,4080890.122552,0
+VNQ.US,D,20130806,000000,47.5959,47.8506,47.4072,47.4848,5605889.4756385,0
+VNQ.US,D,20130807,000000,47.6206,47.6628,47.1212,47.3581,2913224.5624681,0
+VNQ.US,D,20130808,000000,47.5016,47.6206,47.129,47.3777,3569438.7296219,0
+VNQ.US,D,20130809,000000,47.3168,48.0668,47.247,47.7945,4169798.6057703,0
+VNQ.US,D,20130812,000000,47.7395,47.7395,47.2391,47.4554,3906139.2114297,0
+VNQ.US,D,20130813,000000,47.4554,47.5232,46.6729,46.8026,5445729.2849455,0
+VNQ.US,D,20130814,000000,46.7634,46.9157,46.5884,46.6208,3658550.6670747,0
+VNQ.US,D,20130815,000000,46.2413,46.3603,45.5935,45.7695,5236496.9501553,0
+VNQ.US,D,20130816,000000,45.7351,45.7351,44.5682,44.6439,6135448.2954416,0
+VNQ.US,D,20130819,000000,44.6656,44.6656,44.0335,44.0581,6865905.9645889,0
+VNQ.US,D,20130820,000000,44.3117,45.2485,44.1622,45.0549,5948120.860812,0
+VNQ.US,D,20130821,000000,44.6518,45.6654,44.4021,44.9526,6395759.850353,0
+VNQ.US,D,20130822,000000,45.0598,45.2426,44.702,45.22,3602618.046189,0
+VNQ.US,D,20130823,000000,45.2485,45.7096,45.0549,45.6909,4205824.2470784,0
+VNQ.US,D,20130826,000000,45.6909,45.7902,45.4215,45.5621,4216229.9139035,0
+VNQ.US,D,20130827,000000,45.159,45.6112,45.0951,45.337,4838134.5762173,0
+VNQ.US,D,20130828,000000,45.4215,45.4215,44.9664,45.0598,3088565.4908704,0
+VNQ.US,D,20130829,000000,44.9368,45.1384,44.7353,45.1335,3364933.6539709,0
+VNQ.US,D,20130830,000000,45.2426,45.4215,44.6872,44.7501,5552610.9152422,0
+VNQ.US,D,20130903,000000,44.9202,45.0903,43.9804,44.3609,9305325.2884131,0
+VNQ.US,D,20130904,000000,44.4021,44.8936,44.1996,44.7393,6142278.2540948,0
+VNQ.US,D,20130905,000000,44.7806,44.7806,44.2203,44.2714,4359682.4428568,0
+VNQ.US,D,20130906,000000,44.6754,45.3615,44.6754,44.9585,6604537.4649292,0
+VNQ.US,D,20130909,000000,45.0067,45.8944,44.9792,45.8944,5159602.4394859,0
+VNQ.US,D,20130910,000000,46.0074,46.1381,45.5925,45.8609,4187606.9549187,0
+VNQ.US,D,20130911,000000,45.9002,46.2295,45.8255,46.2295,3701450.0096964,0
+VNQ.US,D,20130912,000000,46.2413,46.4832,45.8452,45.9288,3788810.20619,0
+VNQ.US,D,20130913,000000,45.9936,46.1539,45.8334,46.0625,3722468.8666658,0
+VNQ.US,D,20130916,000000,46.7407,47.129,46.3996,46.5196,6366853.072711,0
+VNQ.US,D,20130917,000000,46.6857,46.8754,46.4133,46.4891,4797279.9486526,0
+VNQ.US,D,20130918,000000,46.4891,48.1209,46.0005,48.0658,6422703.2946317,0
+VNQ.US,D,20130919,000000,48.1779,48.6095,47.9852,48.0226,7406236.6688393,0
+VNQ.US,D,20130920,000000,47.9193,48.1356,47.1339,47.2381,5884542.4297926,0
+VNQ.US,D,20130923,000000,47.2244,47.4643,46.8872,46.9187,5032013.2371989,0
+VNQ.US,D,20130924,000000,46.901,47.0298,46.5314,46.5589,6358472.7927907,0
+VNQ.US,D,20130925,000000,46.6592,47.017,46.3564,46.7122,3751055.2038883,0
+VNQ.US,D,20130926,000000,46.7918,47.0219,46.6857,46.9983,2092949.9869455,0
+VNQ.US,D,20130927,000000,46.8656,47.0533,46.495,46.8026,4873741.1018023,0
+VNQ.US,D,20130930,000000,46.4133,46.9098,46.1303,46.3092,5439020.3815619,0
+VNQ.US,D,20131001,000000,46.3141,47.4741,46.2118,46.9786,6307530.9042781,0
+VNQ.US,D,20131002,000000,46.7496,47.0789,46.5254,47.0494,3719174.9426087,0
+VNQ.US,D,20131003,000000,46.8558,46.9521,45.9878,46.2345,8784803.9057077,0
+VNQ.US,D,20131004,000000,46.2502,46.5039,45.8796,46.1381,3412480.9085805,0
+VNQ.US,D,20131007,000000,45.8884,46.5382,45.8609,46.3504,3238434.9663809,0
+VNQ.US,D,20131008,000000,46.2856,46.5039,45.8412,45.8452,3744993.2849706,0
+VNQ.US,D,20131009,000000,45.8609,46.3347,45.7902,45.853,4137103.5102813,0
+VNQ.US,D,20131010,000000,46.2266,47.0622,46.2118,47.0219,3385445.9098962,0
+VNQ.US,D,20131011,000000,46.9442,47.539,46.8086,47.4908,3015436.9180823,0
+VNQ.US,D,20131014,000000,47.2156,47.5694,47.0937,47.5153,3253664.5331066,0
+VNQ.US,D,20131015,000000,47.4495,47.7434,47.247,47.3453,4615824.2032314,0
+VNQ.US,D,20131016,000000,47.539,48.2831,47.4495,48.2329,4379608.7505866,0
+VNQ.US,D,20131017,000000,48.0658,49.0537,47.9794,48.9623,4654114.2901699,0
+VNQ.US,D,20131018,000000,49.218,49.2337,48.633,48.9103,3835232.3588827,0
+VNQ.US,D,20131021,000000,48.8936,48.925,48.3883,48.6154,3251481.4691701,0
+VNQ.US,D,20131022,000000,48.6616,49.2622,48.6252,49.0685,5158354.2477571,0
+VNQ.US,D,20131023,000000,48.9751,49.1845,48.7883,49.158,6641476.6157503,0
+VNQ.US,D,20131024,000000,49.3231,49.3231,48.8641,49.1433,2285837.8258048,0
+VNQ.US,D,20131025,000000,49.2622,49.8018,49.1511,49.7468,3160737.8287564,0
+VNQ.US,D,20131028,000000,49.7773,49.7773,48.9751,49.389,4788763.3543952,0
+VNQ.US,D,20131029,000000,49.1236,49.389,48.8218,49.099,4534595.1000954,0
+VNQ.US,D,20131030,000000,49.042,49.1718,48.4482,48.6891,3523222.0657061,0
+VNQ.US,D,20131031,000000,48.749,48.8562,48.0728,48.401,5769669.1171637,0
+VNQ.US,D,20131101,000000,48.5957,48.8031,48.1209,48.6537,4925809.1095032,0
+VNQ.US,D,20131104,000000,48.9103,48.9751,48.2949,48.7441,3771778.0349463,0
+VNQ.US,D,20131105,000000,48.5563,48.5563,47.8555,47.9469,3618940.1621541,0
+VNQ.US,D,20131106,000000,48.0089,48.3086,47.8152,47.8741,3224668.2356014,0
+VNQ.US,D,20131107,000000,47.882,48.0521,47.1762,47.2785,4623409.9943659,0
+VNQ.US,D,20131108,000000,46.8558,47.0622,45.971,46.6425,5110426.533729,0
+VNQ.US,D,20131111,000000,46.5589,46.9786,46.5254,46.6915,3203563.9278537,0
+VNQ.US,D,20131112,000000,46.5677,46.667,46.1116,46.4812,3242053.399942,0
+VNQ.US,D,20131113,000000,46.4133,46.7849,46.1814,46.7849,3637993.6512178,0
+VNQ.US,D,20131114,000000,46.901,47.4564,46.839,47.1133,3547169.6463814,0
+VNQ.US,D,20131115,000000,47.1546,47.363,47.0071,47.2863,3056913.0983335,0
+VNQ.US,D,20131118,000000,47.4643,47.4741,46.9442,46.9924,2484542.4212294,0
+VNQ.US,D,20131119,000000,46.894,47.0071,46.4734,46.667,3146235.6109191,0
+VNQ.US,D,20131120,000000,46.6355,47.1005,45.9631,46.0959,4174421.0859788,0
+VNQ.US,D,20131121,000000,46.2266,46.5677,46.031,46.4547,4281999.5470287,0
+VNQ.US,D,20131122,000000,46.5471,46.5953,46.0251,46.2709,2741462.3940511,0
+VNQ.US,D,20131125,000000,46.3219,46.3564,45.9936,46.0565,4190865.2744846,0
+VNQ.US,D,20131126,000000,46.1608,46.1676,45.7902,45.8954,3818399.5727888,0
+VNQ.US,D,20131127,000000,45.9149,46.3219,45.8452,46.2856,4271352.7869357,0
+VNQ.US,D,20131129,000000,46.0909,46.3426,45.7902,45.8609,3227346.710599,0
+VNQ.US,D,20131202,000000,45.8098,45.9435,45.4107,45.5925,5226103.4905843,0
+VNQ.US,D,20131203,000000,45.4451,45.6574,45.3094,45.5021,3209172.1438285,0
+VNQ.US,D,20131204,000000,45.1384,45.9936,45.0824,45.6692,4555680.079691,0
+VNQ.US,D,20131205,000000,45.6299,45.8954,45.3094,45.8334,3745042.1139868,0
+VNQ.US,D,20131206,000000,46.1539,46.2767,45.9376,46.1608,2888740.8798848,0
+VNQ.US,D,20131209,000000,46.4281,46.4281,45.971,46.3839,3331598.6949144,0
+VNQ.US,D,20131210,000000,46.3014,46.5677,46.264,46.264,3484372.4796227,0
+VNQ.US,D,20131211,000000,46.2709,46.3504,45.159,45.1994,3985842.4078067,0
+VNQ.US,D,20131212,000000,45.2072,45.2279,44.7806,44.9507,3922164.2842125,0
+VNQ.US,D,20131213,000000,45.1109,45.5925,44.9438,45.0598,4520998.2536019,0
+VNQ.US,D,20131216,000000,45.1679,45.3321,45.0136,45.216,3672709.0472557,0
+VNQ.US,D,20131217,000000,45.2357,45.5523,45.0598,45.4255,3771089.3423625,0
+VNQ.US,D,20131218,000000,45.4451,46.2709,44.9133,46.2345,5885273.8477658,0
+VNQ.US,D,20131219,000000,46.0959,46.1184,45.3321,45.5925,4709718.3324669,0
+VNQ.US,D,20131220,000000,45.5857,45.9149,45.4766,45.8707,5474496.6964369,0
+VNQ.US,D,20131223,000000,46.0123,46.2453,45.9071,45.9631,5975147.7213269,0
+VNQ.US,D,20131224,000000,45.9926,46.1194,45.8855,46.0065,2533091.6879441,0
+VNQ.US,D,20131226,000000,46.0919,46.3888,45.9268,46.0408,6094567.2188264,0
+VNQ.US,D,20131227,000000,46.1499,46.2207,45.7361,46.1401,4608590.3879228,0
+VNQ.US,D,20131230,000000,46.1313,46.3347,46.0497,46.1568,5068269.7990632,0
+VNQ.US,D,20131231,000000,46.1618,46.3259,45.8295,45.9042,7843123.1020854,0
+VNQ.US,D,20140102,000000,45.7106,46.0408,45.5444,45.9121,8198493.5617248,0
+VNQ.US,D,20140103,000000,45.857,46.3476,45.798,46.1686,3897955.2648458,0
+VNQ.US,D,20140106,000000,46.3181,46.6149,46.1686,46.4016,4103080.8759121,0
+VNQ.US,D,20140107,000000,46.3888,46.8016,46.2669,46.611,3632047.7012137,0
+VNQ.US,D,20140108,000000,46.4891,46.6611,46.1755,46.3829,4737076.8233841,0
+VNQ.US,D,20140109,000000,46.5687,46.5824,46.0408,46.3829,3576360.2426806,0
+VNQ.US,D,20140110,000000,46.7879,47.0445,46.6523,47.0179,3774429.0436223,0
+VNQ.US,D,20140113,000000,46.9993,47.0947,46.5756,46.7024,5134613.1731298,0
+VNQ.US,D,20140114,000000,46.8646,47.188,46.6887,47.0445,3351918.686588,0
+VNQ.US,D,20140115,000000,47.0376,47.4858,47.0376,47.4004,4317154.404213,0
+VNQ.US,D,20140116,000000,47.3237,47.5045,47.3237,47.4858,3804030.6174751,0
+VNQ.US,D,20140117,000000,47.535,47.6186,47.1634,47.2076,4159810.020126,0
+VNQ.US,D,20140121,000000,47.4416,47.8201,47.3492,47.6314,4578762.9798696,0
+VNQ.US,D,20140122,000000,47.6559,47.9744,47.6402,47.8398,4827644.475885,0
+VNQ.US,D,20140123,000000,47.6254,47.8259,47.4967,47.7257,4588275.4826049,0
+VNQ.US,D,20140124,000000,47.5115,47.5871,47.0298,47.129,3862295.8411598,0
+VNQ.US,D,20140127,000000,47.1566,47.3443,46.5824,46.7692,5370151.1231736,0
+VNQ.US,D,20140128,000000,46.8243,47.2361,46.783,47.1566,3384615.8166193,0
+VNQ.US,D,20140129,000000,46.9245,47.1379,46.669,46.9,4652425.6200234,0
+VNQ.US,D,20140130,000000,47.0947,47.7916,47.0376,47.6117,4205106.0536306,0
+VNQ.US,D,20140131,000000,47.2361,48.0826,47.0877,47.8683,7670773.9682017,0
+VNQ.US,D,20140203,000000,47.7965,47.8683,46.9245,47.1084,10280973.793761,0
+VNQ.US,D,20140204,000000,47.1566,47.708,46.9737,47.6766,6289340.0611687,0
+VNQ.US,D,20140205,000000,47.3561,47.6481,47.3148,47.5802,3735209.170832,0
+VNQ.US,D,20140206,000000,47.6068,47.9951,47.5802,47.9263,3875172.4596632,0
+VNQ.US,D,20140207,000000,48.2231,48.3588,47.9263,48.288,8324097.0506829,0
+VNQ.US,D,20140210,000000,48.3224,48.8867,48.1248,48.7431,8827313.6334703,0
+VNQ.US,D,20140211,000000,48.8572,49.1776,48.5878,48.9358,10036205.125097,0
+VNQ.US,D,20140212,000000,49.0764,49.0832,48.7166,48.9643,4690928.3166369,0
+VNQ.US,D,20140213,000000,48.7883,49.3743,48.7019,49.1491,3874226.3974726,0
+VNQ.US,D,20140214,000000,49.1639,49.4322,49.0705,49.3408,3583528.9526343,0
+VNQ.US,D,20140218,000000,49.4981,49.5816,49.0832,49.5816,5372039.1784701,0
+VNQ.US,D,20140219,000000,49.4912,50.081,49.4607,49.5531,6095050.4226335,0
+VNQ.US,D,20140220,000000,49.5601,49.9414,49.272,49.447,4927033.9039951,0
+VNQ.US,D,20140221,000000,49.5266,49.7743,49.2062,49.5689,3383605.6663448,0
+VNQ.US,D,20140224,000000,49.7606,50.1813,49.6623,49.6879,5189521.4019447,0
+VNQ.US,D,20140225,000000,49.7743,50.0889,49.6682,49.853,4682626.3665969,0
+VNQ.US,D,20140226,000000,49.9159,50.1509,49.7793,49.9679,6502270.1766717,0
+VNQ.US,D,20140227,000000,49.9886,50.1509,49.618,49.8343,4689275.2509813,0
+VNQ.US,D,20140228,000000,49.853,50.4762,49.8107,50.2943,12283358.162748,0
+VNQ.US,D,20140303,000000,49.9818,50.372,49.8186,50.3219,8179618.0951164,0
+VNQ.US,D,20140304,000000,50.6787,51.1083,50.5844,51.0474,6250368.4025445,0
+VNQ.US,D,20140305,000000,51.0838,51.2056,50.5844,50.9815,4907235.7724329,0
+VNQ.US,D,20140306,000000,51.0758,51.0758,50.4496,50.5569,5211344.9204115,0
+VNQ.US,D,20140307,000000,50.3219,50.4625,49.7871,50.0103,5155508.9402872,0
+VNQ.US,D,20140310,000000,50.028,50.0889,49.5531,49.7468,8983030.3836812,0
+VNQ.US,D,20140311,000000,49.8107,50.2501,49.7743,50.0585,7175046.5357873,0
+VNQ.US,D,20140312,000000,49.8815,50.2658,49.8815,50.2078,3813901.1996634,0
+VNQ.US,D,20140313,000000,50.3022,50.3936,49.8815,49.9749,5186600.8164081,0
+VNQ.US,D,20140314,000000,50.0171,50.3277,49.8884,50.1017,3816732.2653369,0
+VNQ.US,D,20140317,000000,50.3435,50.5362,50.0585,50.2078,4381572.0839498,0
+VNQ.US,D,20140318,000000,50.2186,50.4163,50.0171,50.3562,3493670.3381407,0
+VNQ.US,D,20140319,000000,50.485,50.6188,49.2337,49.4047,6414989.3273295,0
+VNQ.US,D,20140320,000000,49.272,49.505,48.9113,49.4912,5360391.4235433,0
+VNQ.US,D,20140321,000000,49.6475,50.1095,49.5945,49.9414,4177383.3796336,0
+VNQ.US,D,20140324,000000,50.0889,50.1214,49.3634,49.618,8194058.2594121,0
+VNQ.US,D,20140325,000000,50.0083,50.1656,49.6957,50.0712,4367052.5725026,0
+VNQ.US,D,20140326,000000,50.2806,50.372,49.5001,49.505,5989441.3985738,0
+VNQ.US,D,20140327,000000,49.4922,49.8598,49.2897,49.8225,4328016.8257946,0
+VNQ.US,D,20140328,000000,49.9257,50.3091,49.908,50.1194,3183447.3904146,0
+VNQ.US,D,20140331,000000,50.4241,50.6935,49.9474,50.5421,5026947.2267591,0
+VNQ.US,D,20140401,000000,50.6521,50.7711,50.1951,50.7711,8109938.0716034,0
+VNQ.US,D,20140402,000000,50.7445,50.8645,50.4772,50.8134,4564321.7983026,0
+VNQ.US,D,20140403,000000,50.8861,50.9107,50.5303,50.7062,3314613.3181446,0
+VNQ.US,D,20140404,000000,50.9245,51.1948,50.6521,50.8783,5030429.345983,0
+VNQ.US,D,20140407,000000,50.894,51.3894,50.8714,51.0454,5372590.5394457,0
+VNQ.US,D,20140408,000000,51.0886,51.3894,50.894,51.359,4101487.8292557,0
+VNQ.US,D,20140409,000000,51.532,51.532,50.9589,51.2312,6063372.5983172,0
+VNQ.US,D,20140410,000000,51.3108,51.5163,50.6079,50.7445,5779344.3832867,0
+VNQ.US,D,20140411,000000,50.5932,50.9245,50.3642,50.4349,5288713.4794473,0
+VNQ.US,D,20140414,000000,50.6935,50.8075,50.3642,50.7377,4140658.8730298,0
+VNQ.US,D,20140415,000000,50.8075,51.359,50.6993,51.3363,5309522.778555,0
+VNQ.US,D,20140416,000000,51.5163,51.7296,51.3039,51.6676,2992221.7726513,0
+VNQ.US,D,20140417,000000,51.6322,51.6391,51.1781,51.3658,5221100.5509572,0
+VNQ.US,D,20140421,000000,51.4376,51.7168,51.3757,51.6598,3419292.5563526,0
+VNQ.US,D,20140422,000000,51.7168,51.8387,51.2734,51.7777,4037518.7661061,0
+VNQ.US,D,20140423,000000,51.7532,51.8672,51.4376,51.5664,4444079.3284244,0
+VNQ.US,D,20140424,000000,51.6746,51.8809,51.5802,51.7837,3263058.0151148,0
+VNQ.US,D,20140425,000000,51.8082,51.8387,51.4671,51.5802,3645135.912121,0
+VNQ.US,D,20140428,000000,51.7384,52.0245,51.4878,51.9822,4183557.1983803,0
+VNQ.US,D,20140429,000000,52.1405,52.2397,51.8731,52.0157,4113610.6498202,0
+VNQ.US,D,20140430,000000,52.1198,52.2397,51.8544,52.2034,3717550.360546,0
+VNQ.US,D,20140501,000000,52.2899,52.4737,51.7532,52.4265,5333671.7789225,0
+VNQ.US,D,20140502,000000,52.1818,52.6398,52.1493,52.4108,4884098.9568822,0
+VNQ.US,D,20140505,000000,52.2457,52.5583,52.0245,52.5199,3672567.6465626,0
+VNQ.US,D,20140506,000000,52.2899,52.5258,52.1562,52.3341,4023672.6881752,0
+VNQ.US,D,20140507,000000,52.4482,52.9986,52.3596,52.9633,6171897.1215577,0
+VNQ.US,D,20140508,000000,52.9387,53.325,52.8935,53.0852,4735514.2948629,0
+VNQ.US,D,20140509,000000,53.1196,53.2847,52.8188,53.1196,5178564.3741441,0
+VNQ.US,D,20140512,000000,53.0625,53.3919,53.0625,53.2847,4168153.678284,0
+VNQ.US,D,20140513,000000,53.4469,53.6927,52.8552,52.9387,3460331.3099995,0
+VNQ.US,D,20140514,000000,52.9986,53.1746,52.7401,52.9633,5528454.7939765,0
+VNQ.US,D,20140515,000000,52.9986,53.0193,52.4983,52.9318,4109522.2369773,0
+VNQ.US,D,20140516,000000,52.9839,53.4293,52.7116,53.4223,3463529.6105663,0
+VNQ.US,D,20140519,000000,53.3978,53.3978,52.9633,53.2071,3381792.8891152,0
+VNQ.US,D,20140520,000000,53.2425,53.3919,52.8699,53.0419,3088128.0642662,0
+VNQ.US,D,20140521,000000,53.2188,53.2188,52.6083,52.6919,3024678.8266858,0
+VNQ.US,D,20140522,000000,52.7401,52.8935,52.5651,52.5995,2543807.6224767,0
+VNQ.US,D,20140523,000000,52.5995,53.0852,52.5995,53.0625,1981296.3375779,0
+VNQ.US,D,20140527,000000,53.2071,53.4705,53.092,53.442,3790907.819348,0
+VNQ.US,D,20140528,000000,53.2513,53.27,52.7893,53.1058,3301831.3058603,0
+VNQ.US,D,20140529,000000,53.1746,53.2513,52.9711,53.213,3325065.7794437,0
+VNQ.US,D,20140530,000000,53.1618,53.5207,53.1196,53.4538,4584787.259754,0
+VNQ.US,D,20140602,000000,53.6229,53.7566,53.3653,53.6229,4326556.0243907,0
+VNQ.US,D,20140603,000000,53.6141,53.6573,53.4046,53.5934,2555257.0095249,0
+VNQ.US,D,20140604,000000,53.5993,53.8146,53.4145,53.7005,2669334.8160969,0
+VNQ.US,D,20140605,000000,53.8214,54.7071,53.6141,54.6885,6975431.4826632,0
+VNQ.US,D,20140606,000000,54.945,54.945,54.3572,54.4604,13870473.110908,0
+VNQ.US,D,20140609,000000,54.5145,54.6364,53.7005,53.8018,3299471.2367398,0
+VNQ.US,D,20140610,000000,53.7566,53.8146,53.2071,53.3978,3653577.2283116,0
+VNQ.US,D,20140611,000000,53.1825,53.4833,52.9918,53.2592,3305663.3663677,0
+VNQ.US,D,20140612,000000,53.2513,53.2907,52.7116,53.1196,3143159.382893,0
+VNQ.US,D,20140613,000000,53.1196,53.3397,52.7726,53.2592,2589231.832149,0
+VNQ.US,D,20140616,000000,53.213,53.4351,52.9052,52.9839,3693385.0838397,0
+VNQ.US,D,20140617,000000,52.9466,53.1746,52.747,53.1196,2713908.5870688,0
+VNQ.US,D,20140618,000000,53.1284,53.6141,52.9052,53.4912,3820687.4156562,0
+VNQ.US,D,20140619,000000,53.6336,53.9355,53.4617,53.9355,3570949.3773133,0
+VNQ.US,D,20140620,000000,53.9355,54.1507,53.6435,54.1222,2980401.0816251,0
+VNQ.US,D,20140623,000000,54.2097,54.3297,53.8922,53.8991,6678822.6750406,0
+VNQ.US,D,20140624,000000,53.904,54.1125,53.7644,53.9404,4549483.8809784,0
+VNQ.US,D,20140625,000000,53.9335,54.0191,53.6937,53.8293,5314299.8839818,0
+VNQ.US,D,20140626,000000,53.8608,53.8805,53.6229,53.7782,3616619.7666094,0
+VNQ.US,D,20140627,000000,53.7644,54.2009,53.6573,54.192,2786812.3429278,0
+VNQ.US,D,20140630,000000,54.2304,54.2353,53.7025,54.0633,5709968.5238545,0
+VNQ.US,D,20140701,000000,54.0977,54.4978,53.9119,54.3513,4188238.6803169,0
+VNQ.US,D,20140702,000000,54.3513,54.3513,53.9119,54.2226,4062844.7492203,0
+VNQ.US,D,20140703,000000,54.0279,54.0918,53.678,53.9119,3984835.3093458,0
+VNQ.US,D,20140707,000000,53.8686,54.1557,53.8234,54.0701,3372520.4623765,0
+VNQ.US,D,20140708,000000,53.904,54.4083,53.904,54.2304,4395273.7093742,0
+VNQ.US,D,20140709,000000,54.3021,54.4014,53.9335,54.3168,3508924.3193746,0
+VNQ.US,D,20140710,000000,54.0476,54.6855,53.9777,54.5617,4719716.0735517,0
+VNQ.US,D,20140711,000000,54.5165,54.6324,54.3021,54.5695,3639934.6046152,0
+VNQ.US,D,20140714,000000,54.719,54.8871,54.4683,54.8379,2639909.2301568,0
+VNQ.US,D,20140715,000000,54.8379,54.9715,54.5892,54.8703,4025268.786645,0
+VNQ.US,D,20140716,000000,54.9873,55.0944,54.7101,55.0462,3051291.6578335,0
+VNQ.US,D,20140717,000000,54.9008,55.0325,54.6855,54.7632,4056609.8942031,0
+VNQ.US,D,20140718,000000,54.8949,55.3186,54.7563,55.3048,2827061.6941448,0
+VNQ.US,D,20140721,000000,55.0876,55.2035,54.9343,55.1013,3616195.5645304,0
+VNQ.US,D,20140722,000000,55.233,55.4415,55.1997,55.2763,3510747.269316,0
+VNQ.US,D,20140723,000000,55.3403,55.4522,55.1997,55.3785,2730209.3403393,0
+VNQ.US,D,20140724,000000,55.5093,55.5358,55.176,55.3048,2817133.1274997,0
+VNQ.US,D,20140725,000000,55.3785,55.3785,54.9008,54.9215,6561118.2967381,0
+VNQ.US,D,20140728,000000,55.0089,55.4464,54.9715,55.3048,2983850.6481716,0
+VNQ.US,D,20140729,000000,55.4345,55.4345,54.9647,55.0404,2627437.4855802,0
+VNQ.US,D,20140730,000000,55.0237,55.2479,54.6629,54.9215,4315427.0777619,0
+VNQ.US,D,20140731,000000,54.6197,54.8438,54.1045,54.1045,4423805.1139535,0
+VNQ.US,D,20140801,000000,54.0977,54.4683,53.9777,53.9777,4699473.3944872,0
+VNQ.US,D,20140804,000000,54.1213,54.4751,53.7418,54.3513,3403253.2417734,0
+VNQ.US,D,20140805,000000,54.1419,54.3228,53.678,53.7969,4109866.0746336,0
+VNQ.US,D,20140806,000000,53.6061,54.0279,53.4528,53.7723,2672623.653798,0
+VNQ.US,D,20140807,000000,53.9404,54.0918,53.6858,53.8038,3182903.1503371,0
+VNQ.US,D,20140808,000000,53.8883,54.1557,53.6937,54.1213,3563456.1578556,0
+VNQ.US,D,20140811,000000,54.2638,54.6197,54.1764,54.4624,3194106.3577616,0
+VNQ.US,D,20140812,000000,54.4456,54.6197,54.2726,54.3729,2090881.8746515,0
+VNQ.US,D,20140813,000000,54.4751,55.181,54.4751,55.1623,2557175.5829565,0
+VNQ.US,D,20140814,000000,55.2645,55.3618,55.0089,55.1239,2797052.1945517,0
+VNQ.US,D,20140815,000000,55.2959,55.4208,54.8654,55.0659,4114781.52894,0
+VNQ.US,D,20140818,000000,55.2822,55.6125,55.1997,55.6085,3222977.5309125,0
+VNQ.US,D,20140819,000000,55.7304,55.8563,55.5358,55.7256,2620975.7790915,0
+VNQ.US,D,20140820,000000,55.7108,56.0627,55.4208,55.9753,3268575.6939553,0
+VNQ.US,D,20140821,000000,56.0215,56.2278,55.8563,55.8887,3373449.2309572,0
+VNQ.US,D,20140822,000000,55.8691,55.8887,55.2567,55.4415,3555873.4185347,0
+VNQ.US,D,20140825,000000,55.6587,55.7668,55.1239,55.3186,2649210.1404884,0
+VNQ.US,D,20140826,000000,55.35,55.581,55.3333,55.4277,2439725.5224472,0
+VNQ.US,D,20140827,000000,55.4946,55.6223,55.3274,55.4621,2114209.9371827,0
+VNQ.US,D,20140828,000000,55.4208,55.5732,55.2645,55.4522,3449523.8210613,0
+VNQ.US,D,20140829,000000,55.527,55.7521,55.4159,55.7521,2571197.6488003,0
+VNQ.US,D,20140902,000000,55.6587,55.8622,55.6085,55.759,3294163.1157609,0
+VNQ.US,D,20140903,000000,55.875,55.9753,55.7029,55.9035,3120299.2651013,0
+VNQ.US,D,20140904,000000,55.9035,56.0627,55.5221,55.6961,2813670.336428,0
+VNQ.US,D,20140905,000000,55.7885,56.3114,55.7196,56.2888,3164053.115508,0
+VNQ.US,D,20140908,000000,56.2446,56.4038,56.0627,56.2278,4960684.2171151,0
+VNQ.US,D,20140909,000000,56.2278,56.2278,55.7806,55.8819,3308068.1954198,0
+VNQ.US,D,20140910,000000,55.7196,55.8052,54.9578,55.002,4664209.6892873,0
+VNQ.US,D,20140911,000000,54.9343,55.2105,54.7917,55.0462,4371757.4516761,0
+VNQ.US,D,20140912,000000,54.7917,54.8064,53.0577,53.3555,7841203.5113825,0
+VNQ.US,D,20140915,000000,53.3722,53.5993,52.9072,53.094,5580788.3094534,0
+VNQ.US,D,20140916,000000,53.1156,53.7723,53.094,53.615,5351834.138439,0
+VNQ.US,D,20140917,000000,53.7536,54.0701,53.5295,53.5993,4623867.7663936,0
+VNQ.US,D,20140918,000000,53.6622,53.7447,53.1029,53.1314,4597347.5069226,0
+VNQ.US,D,20140919,000000,53.1511,53.4283,53.0163,53.1982,4797301.3113472,0
+VNQ.US,D,20140922,000000,53.1392,53.1638,52.7775,52.7775,3476153.9458188,0
+VNQ.US,D,20140923,000000,52.7332,52.9859,52.3705,52.3941,7487205.350555,0
+VNQ.US,D,20140924,000000,52.3783,52.8837,52.1543,52.2545,6116193.3866858,0
+VNQ.US,D,20140925,000000,52.3204,52.3538,51.8299,52.0195,7063699.0850427,0
+VNQ.US,D,20140926,000000,51.9705,52.7736,51.8544,52.7204,5475879.1679605,0
+VNQ.US,D,20140929,000000,52.4059,52.6851,52.1169,52.6448,5210098.763225,0
+VNQ.US,D,20140930,000000,52.6684,52.7923,52.2634,52.3853,6474385.7565582,0
+VNQ.US,D,20141001,000000,52.2024,52.7736,52.2024,52.4295,8235501.8869857,0
+VNQ.US,D,20141002,000000,52.3853,52.6919,51.9999,52.342,5534341.7422526,0
+VNQ.US,D,20141003,000000,52.5396,52.8001,52.2545,52.6684,4578821.9815975,0
+VNQ.US,D,20141006,000000,52.807,53.1067,52.6782,52.807,3942486.3104285,0
+VNQ.US,D,20141007,000000,52.7057,52.9613,52.3853,52.3931,3718334.6766201,0
+VNQ.US,D,20141008,000000,52.5248,53.558,52.4865,53.5305,6793001.1914587,0
+VNQ.US,D,20141009,000000,53.4793,54.1635,53.442,53.5305,6601061.4493322,0
+VNQ.US,D,20141010,000000,53.6091,54.2441,53.5669,53.5816,6661072.3103491,0
+VNQ.US,D,20141013,000000,53.8077,54.1773,53.5874,53.6327,5928336.9710464,0
+VNQ.US,D,20141014,000000,53.8598,54.8703,53.7831,54.5007,6630867.4946909,0
+VNQ.US,D,20141015,000000,54.312,54.7258,53.7929,54.2883,8364408.4554414,0
+VNQ.US,D,20141016,000000,53.6543,54.5263,53.5816,54.3749,6007625.1207849,0
+VNQ.US,D,20141017,000000,54.8192,54.8703,53.9866,54.4398,4927949.4480504,0
+VNQ.US,D,20141020,000000,54.5351,55.2842,54.4584,55.2734,4852627.6386141,0
+VNQ.US,D,20141021,000000,55.4444,55.8052,55.1328,55.7747,4924724.6984332,0
+VNQ.US,D,20141022,000000,55.8337,56.1551,55.6961,55.7895,5054368.788489,0
+VNQ.US,D,20141023,000000,56.1177,56.3439,55.8337,56.219,6358829.8549724,0
+VNQ.US,D,20141024,000000,56.2613,56.4668,55.8573,56.1758,4618443.676501,0
+VNQ.US,D,20141027,000000,56.1483,56.6151,56.1021,56.5886,4446482.1229342,0
+VNQ.US,D,20141028,000000,56.4618,56.8403,56.3734,56.8403,3480164.0287814,0
+VNQ.US,D,20141029,000000,56.7459,56.7823,56.0342,56.5218,5009297.5719136,0
+VNQ.US,D,20141030,000000,56.4481,56.8757,56.2348,56.8757,3592726.1013061,0
+VNQ.US,D,20141031,000000,57.1185,57.6336,57.087,57.5904,8218566.3565035,0
+VNQ.US,D,20141103,000000,57.6208,58.0956,57.5038,58.0956,7036248.0224488,0
+VNQ.US,D,20141104,000000,58.0809,58.1959,57.5992,58.188,3770965.2352794,0
+VNQ.US,D,20141105,000000,58.3158,58.4594,57.7319,58.0661,3095958.0004821,0
+VNQ.US,D,20141106,000000,58.0435,58.2608,57.5245,57.6208,4149068.6538141,0
+VNQ.US,D,20141107,000000,57.6768,57.8234,57.2718,57.549,5048585.6018724,0
+VNQ.US,D,20141110,000000,57.3809,58.0494,57.3642,58.0189,2936923.9289773,0
+VNQ.US,D,20141111,000000,57.9993,58.0661,57.5402,57.7929,2960317.0968635,0
+VNQ.US,D,20141112,000000,57.8234,57.8538,57.263,57.3544,5004144.076153,0
+VNQ.US,D,20141113,000000,57.4449,57.8105,57.4006,57.67,5539372.1482013,0
+VNQ.US,D,20141114,000000,57.67,57.7742,57.0802,57.1991,4276356.743834,0
+VNQ.US,D,20141117,000000,57.1539,57.549,57.1254,57.4528,3430603.5945212,0
+VNQ.US,D,20141118,000000,57.5166,57.78,57.3485,57.6995,3579671.4603476,0
+VNQ.US,D,20141119,000000,57.5402,57.7221,57.1765,57.1844,4095337.4077459,0
+VNQ.US,D,20141120,000000,57.1392,57.4449,56.911,57.3731,4664465.0243516,0
+VNQ.US,D,20141121,000000,57.8234,57.8764,57.5677,57.7319,3878133.7360467,0
+VNQ.US,D,20141124,000000,57.8607,58.1202,57.8105,57.9325,4618664.4243455,0
+VNQ.US,D,20141125,000000,58.0583,58.1654,57.8234,58.0357,6398239.9574719,0
+VNQ.US,D,20141126,000000,58.0731,58.6491,58.0731,58.596,3159995.2208003,0
+VNQ.US,D,20141128,000000,58.7434,59.3775,58.6185,58.7434,3051980.3504173,0
+VNQ.US,D,20141201,000000,58.7198,59.0993,58.5252,58.596,7909999.5262465,0
+VNQ.US,D,20141202,000000,58.5763,59.0265,58.2274,58.9606,4994501.3627074,0
+VNQ.US,D,20141203,000000,58.9754,59.0423,58.7277,58.9046,4966388.0565802,0
+VNQ.US,D,20141204,000000,58.8879,59.1366,58.596,59.054,4618093.7352177,0
+VNQ.US,D,20141205,000000,58.9273,58.9273,58.2991,58.7572,5623982.6607152,0
+VNQ.US,D,20141208,000000,59.1671,60.0626,58.6491,59.1307,3636882.7910973,0
+VNQ.US,D,20141209,000000,58.5448,59.522,58.4859,59.3981,5357035.4459446,0
+VNQ.US,D,20141210,000000,59.2467,59.5377,59.0944,59.3411,4984844.4074655,0
+VNQ.US,D,20141211,000000,59.3313,59.69,59.2615,59.4502,3902206.4410763,0
+VNQ.US,D,20141212,000000,59.3166,59.634,58.9134,58.9312,5353962.2697321,0
+VNQ.US,D,20141215,000000,59.2615,59.2694,58.0583,58.1654,8093507.1076228,0
+VNQ.US,D,20141216,000000,58.1595,58.6117,57.7221,58.0858,9695419.2822597,0
+VNQ.US,D,20141217,000000,58.1723,59.4502,58.1654,59.4217,9913528.3253026,0
+VNQ.US,D,20141218,000000,59.8356,59.9034,59.3716,59.8356,8286723.5250709,0
+VNQ.US,D,20141219,000000,59.9604,60.1059,59.64,59.8071,7530394.615461,0
+VNQ.US,D,20141222,000000,59.9476,60.852,59.9407,60.8078,4871566.1760353,0
+VNQ.US,D,20141223,000000,61.0221,61.0643,60.4745,60.6358,6500538.7811358,0
+VNQ.US,D,20141224,000000,60.7773,60.9002,60.3172,60.3881,1768455.7419382,0
+VNQ.US,D,20141226,000000,60.6898,60.7842,60.3949,60.5994,3934428.5054699,0
+VNQ.US,D,20141229,000000,60.5247,61.1705,60.4509,60.9355,3773968.219781,0
+VNQ.US,D,20141230,000000,60.969,61.2501,60.741,60.8864,4455362.9002714,0
+VNQ.US,D,20141231,000000,61.1558,61.4045,59.8011,59.8611,6081661.0994591,0
+VNQ.US,D,20150102,000000,60.3802,60.8137,60.1128,60.7615,7537612.1544309,0
+VNQ.US,D,20150105,000000,60.5994,61.2501,60.4156,61.0968,8218441.2321493,0
+VNQ.US,D,20150106,000000,61.1558,61.8911,61.1558,61.7023,10252787.24411,0
+VNQ.US,D,20150107,000000,61.9451,62.7384,61.6139,62.647,9364534.5397459,0
+VNQ.US,D,20150108,000000,63.0845,63.0845,62.3816,62.882,7110699.0477614,0
+VNQ.US,D,20150109,000000,62.882,63.2014,62.4937,62.9134,6283741.0006345,0
+VNQ.US,D,20150112,000000,63.0687,63.462,62.9488,63.3941,6943804.5219055,0
+VNQ.US,D,20150113,000000,63.6163,63.8011,62.9646,63.2987,7928761.0584836,0
+VNQ.US,D,20150114,000000,63.2241,63.8738,62.9282,63.8453,8455877.4102012,0
+VNQ.US,D,20150115,000000,63.98,64.155,63.5877,63.9937,6771195.983873,0
+VNQ.US,D,20150116,000000,63.9937,64.6259,63.7647,64.5462,6382553.6359897,0
+VNQ.US,D,20150120,000000,64.8274,64.9228,63.8876,64.037,6782768.460733,0
+VNQ.US,D,20150121,000000,64.0646,64.0646,63.6861,63.9937,5892262.5007218,0
+VNQ.US,D,20150122,000000,64.2424,65.2,64.0813,65.1291,6021867.9344732,0
+VNQ.US,D,20150123,000000,65.1006,65.2962,64.7959,64.9443,4724733.2549752,0
+VNQ.US,D,20150126,000000,65.0495,65.544,64.7683,65.4909,3903868.6621724,0
+VNQ.US,D,20150127,000000,65.3287,65.7721,65.255,65.5154,4342545.4926824,0
+VNQ.US,D,20150128,000000,65.5882,65.9746,65.079,65.079,6426797.8111017,0
+VNQ.US,D,20150129,000000,65.3739,65.3739,64.6337,65.3081,4516023.7975676,0
+VNQ.US,D,20150130,000000,65.191,65.2177,63.9564,63.9632,6724787.0557056,0
+VNQ.US,D,20150202,000000,63.9505,64.0646,62.5871,63.7912,10180455.19465,0
+VNQ.US,D,20150203,000000,63.7765,64.3673,63.3047,64.3487,6247990.0225429,0
+VNQ.US,D,20150204,000000,64.1992,64.3614,63.7107,64.0813,4509647.5418574,0
+VNQ.US,D,20150205,000000,64.2356,64.8784,64.0528,64.8509,3953358.9047217,0
+VNQ.US,D,20150206,000000,64.7035,64.7822,62.6932,62.9646,8556202.7277901,0
+VNQ.US,D,20150209,000000,62.9212,63.2683,62.5044,62.5222,5731504.1545794,0
+VNQ.US,D,20150210,000000,62.6038,62.8554,61.9697,62.7207,8314273.2629686,0
+VNQ.US,D,20150211,000000,62.8485,63.053,62.1074,62.5379,5449189.0242037,0
+VNQ.US,D,20150212,000000,62.6854,63.3489,62.4662,63.285,6120270.6095457,0
+VNQ.US,D,20150213,000000,63.4835,63.513,62.4937,62.8643,4660875.0743834,0
+VNQ.US,D,20150217,000000,62.8161,63.4551,62.5625,62.706,8680108.3911611,0
+VNQ.US,D,20150218,000000,62.7001,63.3724,62.241,63.2919,7425878.1406408,0
+VNQ.US,D,20150219,000000,63.3262,63.3262,61.7918,61.9304,7327961.7211887,0
+VNQ.US,D,20150220,000000,61.9451,62.6253,61.8497,62.5301,6742220.0317913,0
+VNQ.US,D,20150223,000000,62.5379,63.0589,62.4849,63.0304,5255085.5462931,0
+VNQ.US,D,20150224,000000,62.9282,62.9282,61.5254,61.7918,8156263.5835347,0
+VNQ.US,D,20150225,000000,61.7987,62.47,61.7308,61.8065,9065605.3365785,0
+VNQ.US,D,20150226,000000,61.7987,61.8252,60.9916,61.1322,6412039.2409289,0
+VNQ.US,D,20150227,000000,61.1833,61.7653,60.9188,61.6139,5856669.1996621,0
+VNQ.US,D,20150302,000000,61.7653,62.647,61.6787,61.9697,7243975.8131748,0
+VNQ.US,D,20150303,000000,61.5992,62.0169,61.317,61.8497,5833744.9937864,0
+VNQ.US,D,20150304,000000,61.8115,61.9304,61.1165,61.2571,4132590.8953594,0
+VNQ.US,D,20150305,000000,61.4281,62.0434,61.377,61.4359,4741097.0790584,0
+VNQ.US,D,20150306,000000,59.8533,60.6663,59.286,59.3942,9697197.4722696,0
+VNQ.US,D,20150309,000000,59.6026,60.0007,59.6026,59.871,8860156.2332793,0
+VNQ.US,D,20150310,000000,59.6596,60.1049,59.6026,59.8228,8099423.5567629,0
+VNQ.US,D,20150311,000000,59.81,60.0755,59.6458,59.8768,3833412.4607548,0
+VNQ.US,D,20150312,000000,60.099,60.9985,60.0755,60.7773,5431728.5817963,0
+VNQ.US,D,20150313,000000,60.91,61.0506,60.4745,60.8786,3874685.1867715,0
+VNQ.US,D,20150316,000000,61.2216,61.8744,61.0574,61.5126,3736662.8513377,0
+VNQ.US,D,20150317,000000,61.3907,61.7653,61.1233,61.4881,5094261.0775244,0
+VNQ.US,D,20150318,000000,61.4566,62.9488,61.14,62.7709,7823387.0240648,0
+VNQ.US,D,20150319,000000,62.7001,63.1209,62.4849,62.7444,7662903.341139,0
+VNQ.US,D,20150320,000000,62.9212,64.3742,62.8997,64.3191,8125269.3654464,0
+VNQ.US,D,20150323,000000,64.2955,64.7487,64.1058,64.2356,4930934.121671,0
+VNQ.US,D,20150324,000000,64.1402,64.2159,63.6753,63.6861,7887117.0284889,0
+VNQ.US,D,20150325,000000,63.8541,63.9967,62.414,62.588,7252322.5231463,0
+VNQ.US,D,20150326,000000,62.414,62.5625,61.9805,62.2617,7583752.5230087,0
+VNQ.US,D,20150327,000000,62.3157,62.6126,62.0916,62.3472,3134864.5537512,0
+VNQ.US,D,20150330,000000,62.643,63.2978,62.4583,63.2368,5581721.1471187,0
+VNQ.US,D,20150331,000000,62.9537,63.4019,62.4996,62.6804,4012113.4358403,0
+VNQ.US,D,20150401,000000,62.6952,62.9331,62.0984,62.588,8966501.761668,0
+VNQ.US,D,20150402,000000,62.6048,63.2978,62.5556,63.0658,5253782.4219208,0
+VNQ.US,D,20150406,000000,63.2762,63.9387,63.1769,63.7225,5915705.5148956,0
+VNQ.US,D,20150407,000000,63.7047,63.7942,62.5968,62.5968,4087786.2038313,0
+VNQ.US,D,20150408,000000,62.7994,62.8722,62.5162,62.6952,3537989.7913195,0
+VNQ.US,D,20150409,000000,62.588,62.588,61.2442,61.3917,6858075.0111018,0
+VNQ.US,D,20150410,000000,61.7141,62.07,61.1705,61.3495,4911596.8139501,0
+VNQ.US,D,20150413,000000,61.3347,61.5706,61.1705,61.1852,3159211.9219974,0
+VNQ.US,D,20150414,000000,61.5273,61.7063,61.2589,61.4005,4926390.988614,0
+VNQ.US,D,20150415,000000,61.6463,61.6532,60.9002,60.9395,4726577.5676111,0
+VNQ.US,D,20150416,000000,60.8284,61.3563,60.5394,61.0978,4567142.6912643,0
+VNQ.US,D,20150417,000000,60.8609,61.1705,60.4008,60.8137,6799833.1846542,0
+VNQ.US,D,20150420,000000,61.0574,61.2511,60.7105,60.9002,4292407.248396,0
+VNQ.US,D,20150421,000000,61.0643,61.3917,60.8373,61.0064,5152291.3115681,0
+VNQ.US,D,20150422,000000,61.0574,61.4536,60.969,61.1332,5182341.5020081,0
+VNQ.US,D,20150423,000000,61.2079,61.431,60.9985,61.2973,3048243.9134003,0
+VNQ.US,D,20150424,000000,61.3632,61.779,61.1479,61.4232,3082551.3836977,0
+VNQ.US,D,20150427,000000,61.4753,61.9353,61.199,61.3445,3999352.7862506,0
+VNQ.US,D,20150428,000000,61.2806,61.4232,60.8284,61.2226,4604833.6054821,0
+VNQ.US,D,20150429,000000,60.6338,60.9355,59.8306,59.9899,4236227.4306154,0
+VNQ.US,D,20150430,000000,59.7539,59.8228,58.651,59.0118,11774648.315629,0
+VNQ.US,D,20150501,000000,59.0826,59.872,58.9616,59.462,7939393.5767801,0
+VNQ.US,D,20150504,000000,59.6537,60.0685,59.4305,59.521,6138585.5597381,0
+VNQ.US,D,20150505,000000,59.4905,59.4905,58.1271,58.2284,8618257.2865929,0
+VNQ.US,D,20150506,000000,58.248,58.3905,57.78,58.1153,8716356.814856,0
+VNQ.US,D,20150507,000000,58.1969,59.236,58.1448,59.0078,8555646.2804587,0
+VNQ.US,D,20150508,000000,59.5859,60.6406,59.5653,59.8306,6909051.4868343,0
+VNQ.US,D,20150511,000000,59.6016,60.0007,58.7553,58.9321,4143546.9058888,0
+VNQ.US,D,20150512,000000,58.4938,59.2969,58.0799,59.1101,6374766.4251631,0
+VNQ.US,D,20150513,000000,59.4767,59.7382,58.4309,58.5458,8369554.8303038,0
+VNQ.US,D,20150514,000000,58.8712,59.7058,58.7238,59.6743,6598071.6893558,0
+VNQ.US,D,20150515,000000,59.9211,60.4628,59.7806,60.2848,5905786.1036911,0
+VNQ.US,D,20150518,000000,60.0853,60.2661,59.8021,60.1295,4640760.5714865,0
+VNQ.US,D,20150519,000000,59.8306,60.278,59.7806,59.9211,3745618.9067417,0
+VNQ.US,D,20150520,000000,60.0007,60.278,59.7933,59.872,4610112.225597,0
+VNQ.US,D,20150521,000000,59.9289,60.0007,59.3116,59.5859,3588294.8680781,0
+VNQ.US,D,20150522,000000,59.3726,59.9211,59.1779,59.5122,5471151.9088213,0
+VNQ.US,D,20150526,000000,59.4767,59.5122,58.8879,59.058,4091348.687478,0
+VNQ.US,D,20150527,000000,59.2841,59.7382,59.002,59.639,4006349.5773761,0
+VNQ.US,D,20150528,000000,59.6016,59.7658,59.2153,59.521,3728527.73377,0
+VNQ.US,D,20150529,000000,59.4699,59.6262,58.7553,58.8349,6438275.6817426,0
+VNQ.US,D,20150601,000000,58.9774,59.6675,58.7483,59.5574,6005046.3383622,0
+VNQ.US,D,20150602,000000,59.2969,59.3254,58.7553,59.0078,4456551.0730011,0
+VNQ.US,D,20150603,000000,58.6599,58.9616,58.0936,58.1605,5228094.2902691,0
+VNQ.US,D,20150604,000000,58.1006,58.3168,57.8626,58.0474,4990416.0016781,0
+VNQ.US,D,20150605,000000,57.2915,57.8401,56.8718,57.4006,8260061.864907,0
+VNQ.US,D,20150608,000000,57.3957,57.553,57.1716,57.2983,4502015.9735202,0
+VNQ.US,D,20150609,000000,57.1107,57.4006,56.8,56.8787,6193426.6486556,0
+VNQ.US,D,20150610,000000,56.8531,57.7869,56.7843,57.2826,5826900.7933369,0
+VNQ.US,D,20150611,000000,57.7053,57.8469,57.5186,57.6316,12658617.291084,0
+VNQ.US,D,20150612,000000,57.4232,57.8105,57.4075,57.5775,4203943.3126802,0
+VNQ.US,D,20150615,000000,57.5265,57.5265,57.1342,57.2689,4795510.9140834,0
+VNQ.US,D,20150616,000000,57.321,57.8174,57.2011,57.731,7363963.9652598,0
+VNQ.US,D,20150617,000000,57.78,58.2627,57.3338,58.2214,5275711.7365896,0
+VNQ.US,D,20150618,000000,58.2559,59.2684,58.2214,59.0207,7555102.0977022,0
+VNQ.US,D,20150619,000000,59.0659,59.1848,58.3837,58.5695,8051978.0292706,0
+VNQ.US,D,20150622,000000,58.5695,58.827,57.9069,57.9678,5244100.0348996,0
+VNQ.US,D,20150623,000000,57.7368,57.8548,57.38,57.4823,3945348.9115083,0
+VNQ.US,D,20150624,000000,57.6189,57.7368,57.147,57.1716,5245986.0556537,0
+VNQ.US,D,20150625,000000,57.2011,57.2433,56.5689,56.5886,6484140.3698327,0
+VNQ.US,D,20150626,000000,56.5454,57.1411,56.3891,56.9976,5046059.7175508,0
+VNQ.US,D,20150629,000000,56.9062,57.3554,56.0755,56.1099,6807130.0707756,0
+VNQ.US,D,20150630,000000,56.4186,56.6161,55.9487,56.0902,7797842.3276484,0
+VNQ.US,D,20150701,000000,55.8582,57.0123,55.8425,57.0123,8414270.0019687,0
+VNQ.US,D,20150702,000000,57.2443,57.9295,57.0585,57.1559,5730782.9093181,0
+VNQ.US,D,20150706,000000,56.8698,57.5904,56.8029,57.5147,6813523.6200957,0
+VNQ.US,D,20150707,000000,57.8234,58.5233,57.6808,58.419,7884549.4360491,0
+VNQ.US,D,20150708,000000,58.1025,58.3935,58.0091,58.192,6580623.4542026,0
+VNQ.US,D,20150709,000000,58.4839,58.5311,57.7712,57.9138,4412338.4332954,0
+VNQ.US,D,20150710,000000,58.1556,58.7857,58.016,58.3935,6357310.0518404,0
+VNQ.US,D,20150713,000000,58.4426,59.1307,58.1693,58.4751,3845333.8616271,0
+VNQ.US,D,20150714,000000,58.5685,58.8044,58.2519,58.597,3226364.0266463,0
+VNQ.US,D,20150715,000000,58.4475,58.9076,58.3355,58.6933,2980248.4909492,0
+VNQ.US,D,20150716,000000,58.8742,59.2438,58.7945,59.1691,3322003.793214,0
+VNQ.US,D,20150717,000000,59.1307,59.1956,58.7778,58.9578,2400921.7135665,0
+VNQ.US,D,20150720,000000,58.8172,59.1307,58.6363,59.0255,2882567.061138,0
+VNQ.US,D,20150721,000000,59.0875,59.3166,58.8515,58.8584,4714883.0182104,0
+VNQ.US,D,20150722,000000,58.9233,59.3244,58.8515,59.1151,3839604.5903827,0
+VNQ.US,D,20150723,000000,59.0787,59.1071,58.0239,58.3807,4246416.4186806,0
+VNQ.US,D,20150724,000000,58.3551,58.822,58.2244,58.6284,3728818.6733254,0
+VNQ.US,D,20150727,000000,58.5311,59.0688,58.5311,58.7326,3998868.5651725,0
+VNQ.US,D,20150728,000000,58.7415,58.9578,58.5596,58.769,3560630.178538,0
+VNQ.US,D,20150729,000000,58.6992,59.2537,58.4613,59.1543,10637152.983983,0
+VNQ.US,D,20150730,000000,59.0629,59.1622,58.6667,58.8584,3904854.3979386,0
+VNQ.US,D,20150731,000000,59.2674,59.7973,59.2133,59.3244,7311154.3668741,0
+VNQ.US,D,20150803,000000,59.5289,59.7549,59.3244,59.694,5015069.5685473,0
+VNQ.US,D,20150804,000000,59.868,59.9722,59.1239,59.2595,5442752.7494944,0
+VNQ.US,D,20150805,000000,59.3244,59.4375,58.6363,58.8672,5037538.0369375,0
+VNQ.US,D,20150806,000000,58.9233,58.9892,57.9678,58.9499,4625079.3363602,0
+VNQ.US,D,20150807,000000,58.8515,59.2537,58.4279,59.1691,5250061.2439713,0
+VNQ.US,D,20150810,000000,59.4011,59.4542,58.7071,58.9813,3469014.7367293,0
+VNQ.US,D,20150811,000000,58.829,59.6203,58.7631,59.3716,6045432.0039164,0
+VNQ.US,D,20150812,000000,59.1622,59.5741,58.8437,59.5594,4299951.3314124,0
+VNQ.US,D,20150813,000000,59.4237,59.8759,58.9302,59.6272,3171796.5836742,0
+VNQ.US,D,20150814,000000,59.4542,59.9722,59.2271,59.9467,3406559.3730845,0
+VNQ.US,D,20150817,000000,60.0076,60.505,59.694,60.4588,3878358.5529759,0
+VNQ.US,D,20150818,000000,60.4303,60.7006,60.2583,60.6249,3867972.2143032,0
+VNQ.US,D,20150819,000000,60.4588,60.5414,59.9054,60.2661,3197097.1350091,0
+VNQ.US,D,20150820,000000,59.9722,60.272,59.641,59.8198,5326233.4921081,0
+VNQ.US,D,20150821,000000,59.521,59.7491,58.7071,58.7071,5494551.1803344,0
+VNQ.US,D,20150824,000000,56.4756,57.8774,54.2559,55.9605,14467427.16317,0
+VNQ.US,D,20150825,000000,56.7115,57.0733,54.4142,54.4231,12202877.771196,0
+VNQ.US,D,20150826,000000,54.9618,56.045,54.714,55.8907,6747875.04224,0
+VNQ.US,D,20150827,000000,56.4117,57.4262,55.9319,56.9769,7493454.4473686,0
+VNQ.US,D,20150828,000000,56.9376,57.0585,56.4874,56.8905,5168038.6693207,0
+VNQ.US,D,20150831,000000,56.7577,56.8845,55.5938,55.5938,8252210.5659965,0
+VNQ.US,D,20150901,000000,55.0404,55.3156,54.1449,54.5341,9612069.1687288,0
+VNQ.US,D,20150902,000000,54.8881,55.2921,54.6099,55.0974,6682758.4972076,0
+VNQ.US,D,20150903,000000,55.2832,55.6519,55.12,55.2487,4943791.4120221,0
+VNQ.US,D,20150904,000000,54.9116,54.9116,53.8224,54.2206,5676584.7357816,0
+VNQ.US,D,20150908,000000,54.7003,55.1888,54.5243,55.0404,4000735.2577743,0
+VNQ.US,D,20150909,000000,55.4739,55.6774,54.3257,54.4054,4445097.6168682,0
+VNQ.US,D,20150910,000000,54.3188,55.0974,54.2559,54.5243,6138189.841252,0
+VNQ.US,D,20150911,000000,54.5175,55.585,54.4368,55.5722,5183215.3379454,0
+VNQ.US,D,20150914,000000,55.6519,55.758,55.4355,55.6027,4048674.1617853,0
+VNQ.US,D,20150915,000000,55.6233,56.2682,55.2487,56.1492,3644924.3197171,0
+VNQ.US,D,20150916,000000,56.1099,56.8845,56.0902,56.7509,4418996.4731204,0
+VNQ.US,D,20150917,000000,56.8108,58.3807,56.5247,57.3977,8439517.6552028,0
+VNQ.US,D,20150918,000000,56.9897,57.9835,56.7262,57.2993,7721691.4422063,0
+VNQ.US,D,20150921,000000,57.3279,58.0809,57.2993,57.7869,4229640.5997724,0
+VNQ.US,D,20150922,000000,57.3829,57.6975,56.9307,57.0585,3946271.5764619,0
+VNQ.US,D,20150923,000000,57.265,57.7043,56.9554,57.4154,4889686.8274337,0
+VNQ.US,D,20150924,000000,57.3318,57.5746,56.5287,56.8777,4888302.3213676,0
+VNQ.US,D,20150925,000000,57.1293,57.5815,56.7705,57.1038,4390422.3431518,0
+VNQ.US,D,20150928,000000,56.9779,56.9986,55.8013,56.2171,5398445.5035696,0
+VNQ.US,D,20150929,000000,56.5582,57.0605,56.1659,56.8167,4990051.8185983,0
+VNQ.US,D,20150930,000000,57.2256,57.4075,56.8167,57.2955,8223143.0595093,0
+VNQ.US,D,20151001,000000,57.3879,57.6661,56.972,57.5746,5412483.8457522,0
+VNQ.US,D,20151002,000000,57.729,58.0072,56.915,57.9924,6067353.1804158,0
+VNQ.US,D,20151005,000000,58.2342,59.0679,58.2136,58.9695,6824946.5580933,0
+VNQ.US,D,20151006,000000,59.004,59.3185,58.6697,58.8319,4707642.0820035,0
+VNQ.US,D,20151007,000000,59.0679,59.5072,58.8644,59.5072,5553130.7408114,0
+VNQ.US,D,20151008,000000,59.4571,60.0636,59.2605,60.0086,5212076.3383846,0
+VNQ.US,D,20151009,000000,60.0007,60.0568,59.6173,59.9112,4090608.1140643,0
+VNQ.US,D,20151012,000000,60.042,60.565,59.9112,60.3359,4240823.4617734,0
+VNQ.US,D,20151013,000000,60.1472,60.3762,59.692,59.867,3115094.905782,0
+VNQ.US,D,20151014,000000,59.9889,60.0568,59.289,59.4188,4415605.9083019,0
+VNQ.US,D,20151015,000000,59.4797,60.2298,59.4256,60.2298,3340414.3668966,0
+VNQ.US,D,20151016,000000,60.2533,60.7911,60.2465,60.6868,3790400.2010328,0
+VNQ.US,D,20151019,000000,60.6613,61.5333,60.5817,61.5333,4147894.7228808,0
+VNQ.US,D,20151020,000000,61.4212,61.6787,61.2531,61.5156,3667255.456499,0
+VNQ.US,D,20151021,000000,61.6267,61.8085,61.2394,61.2836,4562477.4856666,0
+VNQ.US,D,20151022,000000,61.4045,62.0179,61.2914,61.8213,4620094.7076142,0
+VNQ.US,D,20151023,000000,61.8459,61.953,60.852,61.2236,4510796.0410114,0
+VNQ.US,D,20151026,000000,61.2462,61.3907,60.7153,61.2079,4324365.839556,0
+VNQ.US,D,20151027,000000,61.2,61.3465,60.8786,61.1852,9407503.0568074,0
+VNQ.US,D,20151028,000000,61.1852,61.6345,60.1079,61.2394,6033867.6652257,0
+VNQ.US,D,20151029,000000,61.0555,61.2394,60.7478,61.1567,4328588.5321936,0
+VNQ.US,D,20151030,000000,61.1647,61.2914,60.5404,60.5934,9304399.571646,0
+VNQ.US,D,20151102,000000,60.7292,61.8891,60.5109,61.8842,9057254.5575223,0
+VNQ.US,D,20151103,000000,61.7466,61.8085,61.0211,61.2609,6968400.1043179,0
+VNQ.US,D,20151104,000000,61.3003,61.4045,60.8068,60.9877,4172972.4918289,0
+VNQ.US,D,20151105,000000,61.0112,61.3003,60.6613,61.2324,3697052.3464172,0
+VNQ.US,D,20151106,000000,60.2465,60.4981,58.9479,59.3264,9321672.8361575,0
+VNQ.US,D,20151109,000000,58.9479,59.0777,57.9305,58.3138,7803968.3346502,0
+VNQ.US,D,20151110,000000,58.304,59.1141,58.2873,58.9783,6181797.2046098,0
+VNQ.US,D,20151111,000000,58.9783,59.2969,58.825,59.0452,2937891.3538625,0
+VNQ.US,D,20151112,000000,58.8869,59.1691,58.54,58.6471,4235111.4841389,0
+VNQ.US,D,20151113,000000,58.6746,58.9695,57.9305,57.9777,5603394.1094519,0
+VNQ.US,D,20151116,000000,57.8479,58.6471,57.7368,58.6471,4110783.6532315,0
+VNQ.US,D,20151117,000000,58.4849,59.1464,58.4279,58.6471,5070212.787003,0
+VNQ.US,D,20151118,000000,58.711,59.1956,58.3404,59.1622,4521213.9150905,0
+VNQ.US,D,20151119,000000,59.236,59.639,59.0777,59.3431,4783317.901808,0
+VNQ.US,D,20151120,000000,59.7127,60.1551,59.5407,60.0853,5227109.571774,0
+VNQ.US,D,20151123,000000,60.1157,60.4401,60.0007,60.216,3124713.2047194,0
+VNQ.US,D,20151124,000000,59.8897,60.0184,59.403,59.8975,4613106.0546581,0
+VNQ.US,D,20151125,000000,59.927,60.2838,59.867,60.1394,2583756.8786979,0
+VNQ.US,D,20151127,000000,60.1157,60.852,60.101,60.6613,1778054.7127234,0
+VNQ.US,D,20151130,000000,60.8786,61.027,60.0568,60.216,10033104.482563,0
+VNQ.US,D,20151201,000000,60.2976,61.0713,60.2376,61.0496,5072487.405345,0
+VNQ.US,D,20151202,000000,60.8746,60.9582,59.7127,59.8041,7532977.4669683,0
+VNQ.US,D,20151203,000000,59.7127,59.8041,58.7011,58.8644,6245952.4283841,0
+VNQ.US,D,20151204,000000,58.9204,60.1394,58.8939,59.9889,4527540.3245131,0
+VNQ.US,D,20151207,000000,59.8897,60.0636,59.5544,59.8188,5531140.3898723,0
+VNQ.US,D,20151208,000000,59.4935,59.9889,59.4335,59.7687,4797356.2439905,0
+VNQ.US,D,20151209,000000,59.5633,60.042,59.1307,59.4335,5562652.3989874,0
+VNQ.US,D,20151210,000000,59.5328,59.7382,58.9548,59.0098,4568281.0177065,0
+VNQ.US,D,20151211,000000,58.8712,59.1691,58.5321,58.9037,4510134.8147491,0
+VNQ.US,D,20151214,000000,58.9872,59.2045,58.4554,59.176,6293728.5690075,0
+VNQ.US,D,20151215,000000,59.4404,60.1157,59.4404,59.8188,4547450.3559042,0
+VNQ.US,D,20151216,000000,60.0695,61.1036,59.927,60.9877,6195635.1443714,0
+VNQ.US,D,20151217,000000,61.0634,61.1233,60.5109,60.6868,4913584.5618215,0
+VNQ.US,D,20151218,000000,60.6191,60.7153,59.9811,59.9811,7547309.8005197,0
+VNQ.US,D,20151221,000000,60.2976,60.5817,59.8897,60.216,5874200.8510515,0
+VNQ.US,D,20151222,000000,60.3487,60.8383,60.3438,60.4568,8549254.765681,0
+VNQ.US,D,20151223,000000,60.6024,61.0958,60.5315,61.0791,5238713.5840405,0
+VNQ.US,D,20151224,000000,60.964,61.2865,60.7439,61.0791,1854163.8900474,0
+VNQ.US,D,20151228,000000,60.8766,61.4261,60.7625,61.4172,8619290.8341043,0
+VNQ.US,D,20151229,000000,61.5263,62.1358,61.4261,62.0709,4550702.5718432,0
+VNQ.US,D,20151230,000000,62.0238,62.2253,61.8105,61.8577,4049469.6678424,0
+VNQ.US,D,20151231,000000,61.8232,62.014,61.3101,61.318,4280990.4140254,0
+VNQ.US,D,20160104,000000,60.8097,60.8334,60.0145,60.5817,11499371.684496,0
+VNQ.US,D,20160105,000000,60.6024,61.9383,60.5473,61.7475,9251162.7193677,0
+VNQ.US,D,20160106,000000,61.1941,61.6689,61.1656,61.5785,7127069.9927429,0
+VNQ.US,D,20160107,000000,60.8334,61.087,60.3153,60.3811,8188089.9294421,0
+VNQ.US,D,20160108,000000,60.7852,60.8334,59.4738,59.5711,6016226.1485496,0
+VNQ.US,D,20160111,000000,59.6272,60.2651,59.6026,59.9103,6445259.2483429,0
+VNQ.US,D,20160112,000000,60.2258,60.3025,59.2005,59.5082,7739299.3889337,0
+VNQ.US,D,20160113,000000,59.7009,60.1403,58.5291,58.6579,9985494.1571404,0
+VNQ.US,D,20160114,000000,58.5793,59.0472,58.0809,58.5341,6687181.5922663,0
+VNQ.US,D,20160115,000000,57.7869,58.2637,57.3328,58.1163,7244406.1188809,0
+VNQ.US,D,20160119,000000,58.3885,58.8781,58.1163,58.4289,6472814.0725965,0
+VNQ.US,D,20160120,000000,57.7555,57.9098,55.6282,56.858,11821360.390605,0
+VNQ.US,D,20160121,000000,57.1273,57.9807,56.6643,57.1726,8906056.5258604,0
+VNQ.US,D,20160122,000000,57.727,58.9843,57.6326,58.7641,5906730.1313393,0
+VNQ.US,D,20160125,000000,58.6422,59.2723,58.2392,58.3935,6071900.3825575,0
+VNQ.US,D,20160126,000000,58.6657,59.64,58.5488,59.6193,6779307.7042037,0
+VNQ.US,D,20160127,000000,59.5416,59.5416,58.0956,58.4613,6349798.5215016,0
+VNQ.US,D,20160128,000000,58.8063,59.0167,57.7929,58.016,7256580.820275,0
+VNQ.US,D,20160129,000000,58.3708,59.2723,57.9325,59.2084,14448932.155981,0
+VNQ.US,D,20160201,000000,58.8477,59.81,58.6579,59.3097,9004871.1957579,0
+VNQ.US,D,20160202,000000,59.0255,59.2163,58.4436,58.771,8328258.7070502,0
+VNQ.US,D,20160203,000000,59.0707,59.3933,58.4357,59.1661,7436376.3791425,0
+VNQ.US,D,20160204,000000,59.1268,59.5181,58.5842,59.1927,5573907.4872416,0
+VNQ.US,D,20160205,000000,59.0707,59.0707,58.016,58.0731,5245030.8380226,0
+VNQ.US,D,20160208,000000,57.6965,57.7712,55.5191,56.4098,7074473.0040322,0
+VNQ.US,D,20160209,000000,55.8425,55.987,54.9411,55.3726,10929718.138695,0
+VNQ.US,D,20160210,000000,55.7344,56.5129,55.5122,55.756,5041657.9851868,0
+VNQ.US,D,20160211,000000,54.9715,55.3333,54.5175,54.9637,6283417.5084016,0
+VNQ.US,D,20160212,000000,55.4719,55.7481,55.0266,55.5968,6588590.7220267,0
+VNQ.US,D,20160216,000000,56.0273,56.6791,55.7649,56.6201,5056656.6313563,0
+VNQ.US,D,20160217,000000,56.6712,57.7496,56.6712,57.1018,3980066.3420884,0
+VNQ.US,D,20160218,000000,57.2246,57.8341,56.8718,57.6798,4602669.8696979,0
+VNQ.US,D,20160219,000000,57.4793,58.2559,57.2876,58.0082,3752016.5251465,0
+VNQ.US,D,20160222,000000,58.4692,58.9961,58.4485,58.5645,3857256.2797704,0
+VNQ.US,D,20160223,000000,58.5104,59.1012,58.3188,58.4112,3391538.3469491,0
+VNQ.US,D,20160224,000000,58.1575,58.4613,57.7427,58.3404,3897875.9176943,0
+VNQ.US,D,20160225,000000,58.6019,59.5643,58.6019,59.5338,4419653.6302979,0
+VNQ.US,D,20160226,000000,59.4738,59.7412,59.2005,59.2251,4135599.9834882,0
+VNQ.US,D,20160229,000000,59.1661,59.8169,58.9037,58.9961,6576308.1898881,0
+VNQ.US,D,20160301,000000,59.0472,60.6633,58.941,60.6544,6903873.5765656,0
+VNQ.US,D,20160302,000000,60.4176,61.1233,60.3025,61.0958,4709185.2823724,0
+VNQ.US,D,20160303,000000,61.1165,61.4172,60.7999,61.4172,3780340.4064065,0
+VNQ.US,D,20160304,000000,61.318,61.4772,60.9798,61.4261,3562799.0006781,0
+VNQ.US,D,20160307,000000,61.1105,61.7259,61.0014,61.5863,4557060.5166723,0
+VNQ.US,D,20160308,000000,61.5038,61.5538,60.8766,60.9552,3678525.8038209,0
+VNQ.US,D,20160309,000000,61.1479,61.6197,61.0093,61.2934,4637743.3451885,0
+VNQ.US,D,20160310,000000,61.7181,61.8399,60.3969,61.0703,3215000.0903766,0
+VNQ.US,D,20160311,000000,61.6866,62.5006,61.547,62.4386,3277933.5714724,0
+VNQ.US,D,20160314,000000,62.3481,62.5074,62.1004,62.4465,3372764.607458,0
+VNQ.US,D,20160315,000000,62.187,62.6077,62.0612,62.4779,2468133.8372146,0
+VNQ.US,D,20160316,000000,62.3029,63.3312,62.0789,63.2319,4472434.7450908,0
+VNQ.US,D,20160317,000000,63.3312,64.2621,63.0471,64.1215,7185942.5273176,0
+VNQ.US,D,20160318,000000,64.2464,64.4096,63.8493,63.8493,4267323.3758209,0
+VNQ.US,D,20160321,000000,63.7382,63.9417,63.1631,63.2732,5584578.6618427,0
+VNQ.US,D,20160322,000000,63.1474,63.463,62.8987,63.2732,6161029.6136202,0
+VNQ.US,D,20160323,000000,63.2732,63.342,62.8898,62.9282,3648845.9000877,0
+VNQ.US,D,20160324,000000,62.819,63.0029,62.3934,62.9508,3651143.9156667,0
+VNQ.US,D,20160328,000000,62.936,63.6556,62.9222,63.5209,4995909.2660104,0
+VNQ.US,D,20160329,000000,63.5986,64.9266,63.4039,64.8961,6459625.151843,0
+VNQ.US,D,20160330,000000,65.0604,65.2019,64.7163,64.7703,4504646.6367727,0
+VNQ.US,D,20160331,000000,64.7655,65.254,64.6307,65.1695,9687802.9729901,0
+VNQ.US,D,20160401,000000,65.0377,65.193,64.6799,65.0849,6773153.2136091,0
+VNQ.US,D,20160404,000000,65.2147,65.2796,64.7655,64.9885,8884102.7966835,0
+VNQ.US,D,20160405,000000,64.7035,64.8736,64.3997,64.563,4180802.4280448,0
+VNQ.US,D,20160406,000000,64.5865,64.7517,64.2287,64.7163,3781119.6361248,0
+VNQ.US,D,20160407,000000,64.563,64.7163,64.0252,64.3142,3008250.9145187,0
+VNQ.US,D,20160408,000000,64.6474,69.4918,64.5078,64.6721,4333842.7378004,0
+VNQ.US,D,20160411,000000,64.7949,64.9807,64.5236,64.5393,3662228.1023639,0
+VNQ.US,D,20160412,000000,64.6799,65.1616,64.5158,65.0033,3220694.774401,0
+VNQ.US,D,20160413,000000,65.193,65.2215,64.499,64.7163,3635632.5648261,0
+VNQ.US,D,20160414,000000,64.6799,64.7251,64.1924,64.3595,2628784.3526127,0
+VNQ.US,D,20160415,000000,64.4833,64.9965,64.1589,64.8431,3123513.8420068,0
+VNQ.US,D,20160418,000000,64.7418,65.1616,64.6534,65.1528,3018484.6625155,0
+VNQ.US,D,20160419,000000,65.3306,65.3306,64.9218,65.1842,4034131.2531012,0
+VNQ.US,D,20160420,000000,65.193,65.3218,64.0252,64.0803,5254076.4132898,0
+VNQ.US,D,20160421,000000,64.0488,64.1805,62.7444,62.936,6488770.9882106,0
+VNQ.US,D,20160422,000000,62.936,63.7313,62.8446,63.5897,4017621.9592403,0
+VNQ.US,D,20160425,000000,63.4186,64.1589,63.4039,64.151,3067557.8238841,0
+VNQ.US,D,20160426,000000,64.382,64.7655,64.1648,64.3997,4103080.8759121,0
+VNQ.US,D,20160427,000000,64.382,64.4833,63.6605,64.3595,4172020.3260114,0
+VNQ.US,D,20160428,000000,63.9712,64.615,63.7244,64.2287,3691251.8661907,0
+VNQ.US,D,20160429,000000,63.917,64.0566,63.0146,63.6399,5294433.595251,0
+VNQ.US,D,20160502,000000,63.5986,64.788,63.5986,64.6229,5154058.3115949,0
+VNQ.US,D,20160503,000000,64.6012,64.7703,64.2287,64.7251,4250770.3392995,0
+VNQ.US,D,20160504,000000,64.3231,65.776,64.3231,65.6512,5321812.4315917,0
+VNQ.US,D,20160505,000000,65.7337,65.9628,65.425,65.837,4274661.9700604,0
+VNQ.US,D,20160506,000000,65.829,66.6135,65.5263,66.5604,4498455.5244159,0
+VNQ.US,D,20160509,000000,66.7717,67.4019,66.5849,67.2908,5874864.1118561,0
+VNQ.US,D,20160510,000000,67.4373,67.5178,67.0529,67.2849,5187240.6799756,0
+VNQ.US,D,20160511,000000,67.2456,67.2456,65.5873,65.829,5225334.4335778,0
+VNQ.US,D,20160512,000000,65.9234,66.4405,65.3857,66.2291,4463269.1318252,0
+VNQ.US,D,20160513,000000,66.0473,66.0473,65.1763,65.6374,5132904.1575598,0
+VNQ.US,D,20160516,000000,65.6295,66.4483,65.5735,66.2557,4339883.2940236,0
+VNQ.US,D,20160517,000000,66.0945,66.0945,64.6721,65.0309,5540026.2535654,0
+VNQ.US,D,20160518,000000,64.7605,64.8254,63.281,64.0085,6054556.9263351,0
+VNQ.US,D,20160519,000000,63.6064,63.7539,62.9606,63.2948,5549870.3867031,0
+VNQ.US,D,20160520,000000,63.5357,63.917,63.4186,63.8011,4237790.9764077,0
+VNQ.US,D,20160523,000000,63.9073,64.0449,63.6526,63.8099,3528471.184957,0
+VNQ.US,D,20160524,000000,64.2041,64.7084,63.9712,64.6012,3855613.3868266,0
+VNQ.US,D,20160525,000000,64.7703,64.7703,63.9632,64.5944,4233774.7898181,0
+VNQ.US,D,20160526,000000,64.4764,64.9198,64.331,64.7251,3926361.5450708,0
+VNQ.US,D,20160527,000000,64.8352,65.3513,64.7703,65.0771,3866923.4077242,0
+VNQ.US,D,20160531,000000,64.9748,65.2619,64.6721,65.0692,6186291.5086507,0
+VNQ.US,D,20160601,000000,64.8431,65.2894,64.7782,65.1213,5680590.7496595,0
+VNQ.US,D,20160602,000000,64.9365,65.4791,64.7703,65.4585,10343049.715259,0
+VNQ.US,D,20160603,000000,66.0866,66.29,65.4034,65.7062,5523454.9061629,0
+VNQ.US,D,20160606,000000,65.7838,65.9234,64.8736,65.2147,4155922.0097041,0
+VNQ.US,D,20160607,000000,65.5017,65.8113,65.3139,65.6128,3117739.8108308,0
+VNQ.US,D,20160608,000000,65.5656,66.0866,65.3631,66.0315,3984963.4855135,0
+VNQ.US,D,20160609,000000,66.0315,66.3039,65.8005,66.18,5314235.7958978,0
+VNQ.US,D,20160610,000000,65.9323,66.1181,65.5873,65.8694,3264157.6852525,0
+VNQ.US,D,20160613,000000,65.8929,66.3825,65.8094,65.8841,4179211.4159307,0
+VNQ.US,D,20160614,000000,65.8841,66.1181,65.4712,65.7141,4420061.5560382,0
+VNQ.US,D,20160615,000000,65.8595,66.5614,65.7681,66.3363,3638357.8342976,0
+VNQ.US,D,20160616,000000,66.243,66.7315,65.9156,66.7069,3635107.652901,0
+VNQ.US,D,20160617,000000,66.7482,66.7482,66.0866,66.6007,5668710.0396342,0
+VNQ.US,D,20160620,000000,66.9192,67.4943,66.6066,66.6489,5126856.4804384,0
+VNQ.US,D,20160621,000000,66.9409,67.1453,66.643,66.9457,4606742.006202,0
+VNQ.US,D,20160622,000000,67.0883,67.0972,66.6813,66.8366,5089734.2208061,0
+VNQ.US,D,20160623,000000,67.1532,67.4314,67.0421,67.1827,2131114.9495297,0
+VNQ.US,D,20160624,000000,66.0128,67.2633,65.5518,66.5948,7214573.6244718,0
+VNQ.US,D,20160627,000000,66.3196,66.7364,65.6855,66.6331,6079197.2686789,0
+VNQ.US,D,20160628,000000,67.0666,68.031,66.8131,68.0212,6536227.7056858,0
+VNQ.US,D,20160629,000000,68.3593,68.9571,68.2739,68.8627,5601877.3581336,0
+VNQ.US,D,20160630,000000,69.0425,69.5763,68.4774,69.5763,8354852.2100456,0
+VNQ.US,D,20160701,000000,69.8093,70.1494,69.3955,69.6009,6030490.3249326,0
+VNQ.US,D,20160705,000000,69.6098,70.3677,69.5232,70.3677,4853545.2172118,0
+VNQ.US,D,20160706,000000,70.2674,70.345,69.7179,70.0777,5833269.9281488,0
+VNQ.US,D,20160707,000000,69.9931,70.0383,68.9571,69.3404,6808010.01034,0
+VNQ.US,D,20160708,000000,69.7247,70.4955,69.6403,70.464,3394336.8599451,0
+VNQ.US,D,20160711,000000,70.5161,71.0823,70.0953,70.9103,4309124.0655762,0
+VNQ.US,D,20160712,000000,70.9427,71.0421,70.3716,70.924,4750518.0273882,0
+VNQ.US,D,20160713,000000,71.0901,71.3193,70.7697,71.3193,6248438.6391301,0
+VNQ.US,D,20160714,000000,71.1,71.2779,70.5161,70.6842,3900399.7674736,0
+VNQ.US,D,20160715,000000,70.6753,70.7619,70.1966,70.7058,4263739.5294796,0
+VNQ.US,D,20160718,000000,70.81,70.9162,70.6193,70.8946,3440599.3010636,0
+VNQ.US,D,20160719,000000,70.8946,71.2426,70.5613,71.2426,2442493.517308,0
+VNQ.US,D,20160720,000000,71.3665,71.4352,71.0204,71.2494,2677159.6659569,0
+VNQ.US,D,20160721,000000,71.0901,71.389,70.7766,71.389,2777713.8695596,0
+VNQ.US,D,20160722,000000,71.3193,72.2285,71.1678,72.0152,3164268.7769966,0
+VNQ.US,D,20160725,000000,72.0408,72.2984,71.6407,71.8844,3026438.7058145,0
+VNQ.US,D,20160726,000000,71.9464,72.1666,71.3585,71.5306,3135476.9509972,0
+VNQ.US,D,20160727,000000,71.5148,71.5148,70.3804,70.9752,5015167.2265798,0
+VNQ.US,D,20160728,000000,70.8641,71.9119,70.698,71.6319,3636307.0156136,0
+VNQ.US,D,20160729,000000,71.8294,72.9068,71.562,72.5421,4463514.2941778,0
+VNQ.US,D,20160801,000000,72.4487,72.7761,72.3918,72.6984,4250163.0284095,0
+VNQ.US,D,20160802,000000,72.488,72.61,71.4047,71.5385,4941119.0406515,0
+VNQ.US,D,20160803,000000,71.2878,71.5866,70.7353,71.1236,4880285.207256,0
+VNQ.US,D,20160804,000000,71.2092,71.3418,70.7058,70.8307,3376891.6766054,0
+VNQ.US,D,20160805,000000,70.8719,71.0901,70.6291,70.8798,3748891.4681041,0
+VNQ.US,D,20160808,000000,70.8307,71.334,70.7058,71.0037,2855003.0814439,0
+VNQ.US,D,20160809,000000,71.1236,71.389,70.5741,71.389,4427802.989662,0
+VNQ.US,D,20160810,000000,71.5925,71.7213,71.0823,71.3104,6758104.7211521,0
+VNQ.US,D,20160811,000000,71.2878,71.3173,70.1258,70.5043,6102424.621364,0
+VNQ.US,D,20160812,000000,70.6586,71.4549,70.4473,70.8022,3787695.2769848,0
+VNQ.US,D,20160815,000000,70.9103,71.1521,70.698,70.7285,3774402.5945718,0
+VNQ.US,D,20160816,000000,70.4955,70.582,69.7847,69.885,5310230.7992912,0
+VNQ.US,D,20160817,000000,69.8181,70.2202,69.3404,70.1642,6678607.013552,0
+VNQ.US,D,20160818,000000,70.062,70.3755,69.5793,69.9017,5193023.8665921,0
+VNQ.US,D,20160819,000000,69.8093,69.8909,69.2559,69.4583,4186094.2726849,0
+VNQ.US,D,20160822,000000,69.6403,69.8909,69.4692,69.8368,4678398.5876034,0
+VNQ.US,D,20160823,000000,70.0777,70.2349,69.8428,69.8772,8316880.5289841,0
+VNQ.US,D,20160824,000000,70.0531,70.062,69.1783,69.5674,7729172.45441,0
+VNQ.US,D,20160825,000000,69.7611,70.3087,69.538,69.885,4103670.8931923,0
+VNQ.US,D,20160826,000000,70.0069,70.4394,68.728,69.192,7447889.8542745,0
+VNQ.US,D,20160829,000000,69.3404,70.0953,69.3336,69.8772,4229275.3994215,0
+VNQ.US,D,20160830,000000,70.0236,70.1111,69.1271,69.7424,4373786.9076655,0
+VNQ.US,D,20160831,000000,69.6697,70.0463,69.421,69.8093,6376270.9692274,0
+VNQ.US,D,20160901,000000,69.8909,69.9115,69.2873,69.6403,5222588.8186828,0
+VNQ.US,D,20160902,000000,70.0463,71.1,69.941,70.2418,5657823.2035445,0
+VNQ.US,D,20160906,000000,70.5475,70.7943,69.9282,70.7854,4937706.0958673,0
+VNQ.US,D,20160907,000000,70.6901,71.2474,70.4561,71.2092,3662582.1127319,0
+VNQ.US,D,20160908,000000,70.8946,71.0115,70.2674,70.3372,3980731.6374354,0
+VNQ.US,D,20160909,000000,69.538,69.7327,67.5375,67.5503,9734424.5108326,0
+VNQ.US,D,20160912,000000,67.4196,68.6641,67.2131,68.3535,9096027.8482677,0
+VNQ.US,D,20160913,000000,68.0114,68.033,66.4857,66.6116,9172601.9185177,0
+VNQ.US,D,20160914,000000,66.8091,67.2201,66.5811,66.8494,6052354.5342463,0
+VNQ.US,D,20160915,000000,66.8268,67.2043,66.47,67.1011,7493446.3091992,0
+VNQ.US,D,20160916,000000,67.0254,67.1925,66.646,67.1325,7912397.2344004,0
+VNQ.US,D,20160919,000000,67.3547,67.8197,67.2849,67.742,4313041.5768621,0
+VNQ.US,D,20160920,000000,68.0586,68.147,67.6398,67.6398,4943483.1788567,0
+VNQ.US,D,20160921,000000,67.7587,68.6061,66.8406,68.5098,8739023.651125,0
+VNQ.US,D,20160922,000000,69.1399,69.7946,68.9659,69.7327,4525653.2864879,0
+VNQ.US,D,20160923,000000,69.5439,70.1839,68.9649,69.9479,5977194.4709263,0
+VNQ.US,D,20160926,000000,69.7514,70.2743,69.5292,70.113,4354140.3495082,0
+VNQ.US,D,20160927,000000,70.3412,70.3412,69.252,69.3699,8201395.8363804,0
+VNQ.US,D,20160928,000000,69.481,69.9951,69.2667,69.94,3387313.6197691,0
+VNQ.US,D,20160929,000000,69.7012,69.7532,68.8017,69.0081,5901530.8583759,0
+VNQ.US,D,20160930,000000,69.252,69.6776,68.5274,68.5343,8501067.6475038,0
+VNQ.US,D,20161003,000000,67.9563,68.1765,67.1129,67.2534,13256489.939215,0
+VNQ.US,D,20161004,000000,67.1591,67.1886,65.9411,66.3363,9385819.9217625,0
+VNQ.US,D,20161005,000000,66.4621,66.8003,64.9228,64.9925,10282413.23247,0
+VNQ.US,D,20161006,000000,64.6691,65.484,64.0851,65.0161,8556188.4859938,0
+VNQ.US,D,20161007,000000,65.4192,66.0748,64.6062,64.906,7640620.0161021,0
+VNQ.US,D,20161010,000000,64.962,65.5803,64.962,65.3081,3567101.0404671,0
+VNQ.US,D,20161011,000000,65.2215,65.371,64.501,64.6779,5450739.3454708,0
+VNQ.US,D,20161012,000000,64.7782,65.5144,64.6779,65.4192,4420353.5128647,0
+VNQ.US,D,20161013,000000,65.1586,66.0433,64.962,65.9332,4598970.054443,0
+VNQ.US,D,20161014,000000,65.8163,66.3589,65.5056,65.6423,4034330.6382511,0
+VNQ.US,D,20161017,000000,65.6974,66.1849,65.6423,65.7838,3991927.7239615,0
+VNQ.US,D,20161018,000000,66.2183,66.5889,65.9775,66.2006,3206161.0211575,0
+VNQ.US,D,20161019,000000,66.2183,66.4326,65.8448,66.3442,3633749.5958856,0
+VNQ.US,D,20161020,000000,66.3363,66.6243,65.83,66.1928,4127522.8503773,0
+VNQ.US,D,20161021,000000,65.8782,66.1181,65.655,65.9489,4042271.4570247,0
+VNQ.US,D,20161024,000000,66.2478,66.7717,65.837,66.1004,4997994.6719144,0
+VNQ.US,D,20161025,000000,65.83,66.064,65.6255,65.9804,4001263.2215129,0
+VNQ.US,D,20161026,000000,65.7278,65.8222,64.6691,65.1203,5180538.8974902,0
+VNQ.US,D,20161027,000000,64.9984,65.0347,63.2368,63.4118,7554703.3274026,0
+VNQ.US,D,20161028,000000,63.515,64.1108,63.3253,63.5602,6099387.0496425,0
+VNQ.US,D,20161031,000000,63.8394,64.7143,63.5789,64.5993,6340623.7527955,0
+VNQ.US,D,20161101,000000,64.3142,64.3673,62.9704,63.1906,9448506.2059634,0
+VNQ.US,D,20161102,000000,63.0894,63.2722,62.2509,62.2666,9931992.8143573,0
+VNQ.US,D,20161103,000000,62.3138,62.4229,61.7672,61.7849,9140640.2755442,0
+VNQ.US,D,20161104,000000,61.9333,62.4839,61.6738,62.2744,5610214.9126645,0
+VNQ.US,D,20161107,000000,62.7434,63.3882,62.7434,63.3646,7417544.6551944,0
+VNQ.US,D,20161108,000000,63.3489,63.9092,63.0491,63.694,5092219.4142809,0
+VNQ.US,D,20161109,000000,62.182,63.2093,61.4447,62.7364,12708835.899793,0
+VNQ.US,D,20161110,000000,62.6539,62.6864,60.8196,61.6827,17091861.664248,0
+VNQ.US,D,20161111,000000,61.6276,62.819,61.5873,62.0562,6411855.1148466,0
+VNQ.US,D,20161114,000000,61.9421,63.69,61.6434,63.5239,8549937.3546378,0
+VNQ.US,D,20161115,000000,63.7372,64.2661,62.5625,62.996,9770949.6322866,0
+VNQ.US,D,20161116,000000,63.0176,63.2093,62.3383,62.8121,13083470.423629,0
+VNQ.US,D,20161117,000000,62.7798,63.2535,62.0817,62.1732,4613950.3897314,0
+VNQ.US,D,20161118,000000,62.2509,62.5202,61.9608,62.3521,4626810.731896,0
+VNQ.US,D,20161121,000000,62.5615,63.0098,62.0916,62.1653,4414893.8184811,0
+VNQ.US,D,20161122,000000,62.473,63.288,62.2824,63.2535,5349688.7135358,0
+VNQ.US,D,20161123,000000,62.7021,63.0491,62.4475,62.9891,8279902.7218583,0
+VNQ.US,D,20161125,000000,63.0491,63.7038,63.0019,63.3489,2410492.2007588,0
+VNQ.US,D,20161128,000000,63.3489,64.0596,63.3095,63.6448,5146175.4772781,0
+VNQ.US,D,20161129,000000,63.7038,64.5767,63.6576,64.2493,4751675.6819828,0
+VNQ.US,D,20161130,000000,63.6448,64.037,63.2093,63.515,8639911.938045,0
+VNQ.US,D,20161201,000000,63.1434,63.3724,62.2282,62.5831,8052055.3418797,0
+VNQ.US,D,20161202,000000,62.8613,63.862,62.7551,63.2093,4677785.1730863,0
+VNQ.US,D,20161205,000000,63.2161,63.7529,62.996,63.6753,4375652.5829962,0
+VNQ.US,D,20161206,000000,63.8394,64.3673,63.6016,64.0851,4676930.6653013,0
+VNQ.US,D,20161207,000000,64.1304,65.4673,64.0528,65.3641,6865607.9041353,0
+VNQ.US,D,20161208,000000,65.1419,65.9971,64.7949,65.8163,5572036.7255551,0
+VNQ.US,D,20161209,000000,65.8527,66.3589,65.5931,65.7416,5702243.3665693,0
+VNQ.US,D,20161212,000000,65.5616,66.2183,65.4447,66.1781,4569976.8087514,0
+VNQ.US,D,20161213,000000,66.4464,66.5182,65.6894,66.1476,5081782.2120495,0
+VNQ.US,D,20161214,000000,66.067,66.2341,64.5905,64.7025,6084149.3447473,0
+VNQ.US,D,20161215,000000,64.6455,65.1586,64.1225,64.3231,4954518.5365377,0
+VNQ.US,D,20161216,000000,64.4558,65.7121,64.3525,65.2884,8329575.0559476,0
+VNQ.US,D,20161219,000000,65.5056,66.2714,65.4958,65.9893,4635524.676761,0
+VNQ.US,D,20161220,000000,65.9569,66.4296,65.7209,66.1387,6573362.1725721,0
+VNQ.US,D,20161221,000000,66.1387,66.5732,65.1203,65.1341,6326332.110091,0
+VNQ.US,D,20161222,000000,65.0505,65.2432,64.4626,65.0279,4824298.6709981,0
+VNQ.US,D,20161223,000000,65.1154,66.3766,64.9286,65.197,5583992.7136473,0
+VNQ.US,D,20161227,000000,65.2953,65.5813,65.0279,65.3316,4751642.1120341,0
+VNQ.US,D,20161228,000000,65.483,65.483,64.7271,64.9385,4933201.6191148,0
+VNQ.US,D,20161229,000000,65.1448,65.9382,64.8971,65.7426,5278981.2461385,0
+VNQ.US,D,20161230,000000,65.8183,66.7118,65.5007,66.5742,8272738.0809894,0
+VNQ.US,D,20170103,000000,66.9389,66.9507,66.2587,66.7904,11628386.083696,0
+VNQ.US,D,20170104,000000,66.8818,67.9121,66.817,67.7666,8179815.4457238,0
+VNQ.US,D,20170105,000000,67.5188,68.0684,66.8907,67.9897,10606081.453285,0
+VNQ.US,D,20170106,000000,67.7755,68.3249,67.6152,67.9947,4835638.1927596,0
+VNQ.US,D,20170109,000000,68.1873,68.1873,67.3527,67.3832,4395906.4520436,0
+VNQ.US,D,20170110,000000,67.4137,67.4137,66.7757,66.8081,4908209.3009452,0
+VNQ.US,D,20170111,000000,66.8494,66.9222,66.3334,66.3983,5575863.6997066,0
+VNQ.US,D,20170112,000000,66.47,66.7698,65.8251,66.7364,5789980.9706679,0
+VNQ.US,D,20170113,000000,66.7275,66.9694,66.4149,66.6401,4534746.6735002,0
+VNQ.US,D,20170117,000000,66.9222,67.2102,66.7629,67.1572,5131232.7810231,0
+VNQ.US,D,20170118,000000,67.1296,67.4903,66.9772,67.2701,4112400.0971248,0
+VNQ.US,D,20170119,000000,67.0204,67.1572,66.4188,66.5841,3928359.4656539,0
+VNQ.US,D,20170120,000000,66.6066,67.105,66.4533,67.0666,4072723.469578,0
+VNQ.US,D,20170123,000000,67.165,67.7361,66.9507,67.6319,3924204.9301848,0
+VNQ.US,D,20170124,000000,67.6319,67.9288,67.3567,67.6466,5211729.4489148,0
+VNQ.US,D,20170125,000000,67.6064,67.8904,66.9979,67.2034,4291056.3122787,0
+VNQ.US,D,20170126,000000,67.2102,67.5365,66.9812,67.0755,5074791.5245511,0
+VNQ.US,D,20170127,000000,67.2701,67.3567,66.1653,66.4228,3714118.0876094,0
+VNQ.US,D,20170130,000000,66.2301,66.3648,65.8025,65.9706,3945348.9115083,0
+VNQ.US,D,20170131,000000,65.9863,66.9143,65.9863,66.4454,13749490.067616,0
+VNQ.US,D,20170201,000000,66.3736,66.8661,65.5971,65.6482,5647687.1135802,0
+VNQ.US,D,20170202,000000,65.6885,66.4935,65.6797,66.4296,5894341.8029987,0
+VNQ.US,D,20170203,000000,66.9222,67.1394,66.5192,66.7904,5163335.8246896,0
+VNQ.US,D,20170206,000000,66.873,67.0018,66.5417,66.6793,3701388.9734261,0
+VNQ.US,D,20170207,000000,66.7364,66.9772,66.3372,66.4454,4029694.9335173,0
+VNQ.US,D,20170208,000000,66.6498,67.1138,66.3904,66.9694,4111661.5582534,0
+VNQ.US,D,20170209,000000,66.9507,67.2623,66.8907,67.1296,3479687.9458726,0
+VNQ.US,D,20170210,000000,67.106,67.6466,66.9772,67.6064,3698906.8317648,0
+VNQ.US,D,20170213,000000,67.6624,67.92,67.2623,67.6319,4919141.9142376,0
+VNQ.US,D,20170214,000000,67.4707,67.511,66.7541,67.2761,3332251.7830072,0
+VNQ.US,D,20170215,000000,66.8583,67.1572,66.4228,67.0539,4570949.3199924,0
+VNQ.US,D,20170216,000000,67.1227,67.8963,67.0539,67.4451,3840196.6422051,0
+VNQ.US,D,20170217,000000,67.6064,67.6781,67.0096,67.5749,3252979.9096074,0
+VNQ.US,D,20170221,000000,67.5031,68.5127,67.4137,68.437,6999442.1341512,0
+VNQ.US,D,20170222,000000,68.5353,68.7693,67.8669,68.2129,4294666.6076705,0
+VNQ.US,D,20170223,000000,68.3997,68.6248,67.9376,68.5658,4253143.6329454,0
+VNQ.US,D,20170224,000000,68.5491,68.9138,68.1805,68.8912,4546230.6477682,0
+VNQ.US,D,20170227,000000,68.8814,69.5036,68.8263,69.2529,4123889.1577486,0
+VNQ.US,D,20170228,000000,69.2529,69.2529,68.615,68.7771,7162809.7808515,0
+VNQ.US,D,20170301,000000,68.5658,68.9619,68.3249,68.5658,7786927.0079659,0
+VNQ.US,D,20170302,000000,68.4714,68.5294,67.9642,68.1962,3793810.0940036,0
+VNQ.US,D,20170303,000000,68.1411,68.204,67.2377,67.9288,5178945.8508338,0
+VNQ.US,D,20170306,000000,67.8089,67.8423,67.2987,67.6251,4013677.9989039,0
+VNQ.US,D,20170307,000000,67.4786,67.5936,66.9772,67.2987,5774016.9341556,0
+VNQ.US,D,20170308,000000,66.9075,66.9851,66.01,66.059,5967723.6763089,0
+VNQ.US,D,20170309,000000,65.9313,66.3235,64.9218,65.0672,6947027.2369805,0
+VNQ.US,D,20170310,000000,65.5813,65.9136,64.5168,64.8647,7783543.5640456,0
+VNQ.US,D,20170313,000000,64.9385,65.43,64.8067,65.0279,5815425.9745094,0
+VNQ.US,D,20170314,000000,64.962,65.1715,64.5914,65.0082,5680601.9396425,0
+VNQ.US,D,20170315,000000,65.2048,66.6607,65.1645,66.3235,8898025.1699523,0
+VNQ.US,D,20170316,000000,66.2518,66.6498,66.0738,66.1958,5524767.1859757,0
+VNQ.US,D,20170317,000000,66.47,66.7118,66.1476,66.5024,5430464.1137288,0
+VNQ.US,D,20170320,000000,66.5506,66.7442,66.2763,66.4454,3407140.234924,0
+VNQ.US,D,20170321,000000,66.5369,66.7275,66.0512,66.1564,8639849.8845035,0
+VNQ.US,D,20170322,000000,66.2341,66.2724,65.4545,66.1191,5682903.007035,0
+VNQ.US,D,20170323,000000,66.1259,67.1434,66.0286,66.6056,9365602.6744772,0
+VNQ.US,D,20170324,000000,66.7049,66.9969,66.4533,66.5349,5413943.629885,0
+VNQ.US,D,20170327,000000,66.4346,66.7275,65.7249,65.9332,5606846.7278119,0
+VNQ.US,D,20170328,000000,66.0866,66.3147,65.4692,66.2173,5208219.8633691,0
+VNQ.US,D,20170329,000000,66.1908,66.5988,65.9893,66.5909,3843704.1932084,0
+VNQ.US,D,20170330,000000,66.4837,66.8131,66.0423,66.7118,5652838.5747986,0
+VNQ.US,D,20170331,000000,66.7364,67.3508,66.6214,67.109,8821282.2326877,0
+VNQ.US,D,20170403,000000,66.9242,67.4294,66.8917,67.3026,9191801.8946302,0
+VNQ.US,D,20170404,000000,67.2062,67.744,67.1168,67.3026,6595463.4060692,0
+VNQ.US,D,20170405,000000,67.3714,67.7755,67.2948,67.4049,5831716.5550683,0
+VNQ.US,D,20170406,000000,67.2574,67.8776,66.9821,67.7607,5798293.0934197,0
+VNQ.US,D,20170407,000000,67.9209,68.1608,67.6614,67.8581,5518081.679829,0
+VNQ.US,D,20170410,000000,67.8973,68.385,67.7351,68.2817,3135502.3827764,0
+VNQ.US,D,20170411,000000,68.3063,68.8814,68.207,68.7496,4755504.6906766,0
+VNQ.US,D,20170412,000000,68.727,68.9865,68.5088,68.6317,4340474.3285749,0
+VNQ.US,D,20170413,000000,68.6032,68.7821,68.385,68.4754,3394924.8426829,0
+VNQ.US,D,20170417,000000,68.5805,69.3197,68.5088,69.3021,4768824.8394113,0
+VNQ.US,D,20170418,000000,69.249,69.5557,69.1988,69.4898,3454856.3565483,0
+VNQ.US,D,20170419,000000,69.4338,69.654,69.2725,69.3935,4458601.8916851,0
+VNQ.US,D,20170420,000000,69.2637,69.4495,68.9049,69.4013,3826192.8872425,0
+VNQ.US,D,20170421,000000,69.3621,69.4407,69.0317,69.1507,4014273.1025399,0
+VNQ.US,D,20170424,000000,69.4741,69.5164,67.7607,68.385,8116580.8523608,0
+VNQ.US,D,20170425,000000,68.385,68.7771,68.2719,68.67,4199356.4369627,0
+VNQ.US,D,20170426,000000,68.6218,68.7594,67.9907,68.1608,5150866.1146552,0
+VNQ.US,D,20170427,000000,68.264,68.4252,67.8472,67.9809,5934267.6619829,0
+VNQ.US,D,20170428,000000,67.802,67.9061,67.0303,67.2731,7363965.9998022,0
+VNQ.US,D,20170501,000000,67.565,67.8747,67.0047,67.6703,7388346.937997,0
+VNQ.US,D,20170502,000000,67.7518,67.9209,67.3026,67.5572,6067184.3134011,0
+VNQ.US,D,20170503,000000,67.5248,67.6054,66.4356,66.6568,7639360.6343904,0
+VNQ.US,D,20170504,000000,66.242,66.4346,65.5755,66.3304,9876178.1969276,0
+VNQ.US,D,20170505,000000,66.4759,66.9527,66.4435,66.9527,6717021.2075735,0
+VNQ.US,D,20170508,000000,67.1011,67.1011,66.1161,66.4837,4849809.7974658,0
+VNQ.US,D,20170509,000000,66.4759,66.5654,65.8664,66.1259,7126627.4797828,0
+VNQ.US,D,20170510,000000,66.1191,66.874,65.9559,66.6489,4678233.7896734,0
+VNQ.US,D,20170511,000000,66.4031,66.5093,65.7347,66.3147,4359928.6224806,0
+VNQ.US,D,20170512,000000,66.4268,66.4533,65.9893,66.0453,3834003.495306,0
+VNQ.US,D,20170515,000000,66.1034,66.8052,66.062,66.242,4016804.0732174,0
+VNQ.US,D,20170516,000000,66.242,66.3796,65.5813,65.7956,5339308.4784901,0
+VNQ.US,D,20170517,000000,65.7514,66.3147,65.6157,66.062,8914515.135661,0
+VNQ.US,D,20170518,000000,65.9559,66.5988,65.5971,66.4268,5080442.4659151,0
+VNQ.US,D,20170519,000000,66.3796,67.1827,66.0994,66.7846,7864295.5670017,0
+VNQ.US,D,20170522,000000,66.8091,67.281,66.7629,67.047,4225763.7793335,0
+VNQ.US,D,20170523,000000,67.1827,67.4324,67.0618,67.1011,3642938.6063881,0
+VNQ.US,D,20170524,000000,67.1906,67.687,67.161,67.6457,3173311.3004503,0
+VNQ.US,D,20170525,000000,67.7607,67.974,67.5081,67.6536,3872752.3715434,0
+VNQ.US,D,20170526,000000,67.6309,67.7096,66.9527,67.1689,3748869.0881383,0
+VNQ.US,D,20170530,000000,67.161,67.2948,66.7442,66.7442,2295440.8656746,0
+VNQ.US,D,20170531,000000,66.8593,67.0618,66.526,66.7846,6786978.9461165,0
+VNQ.US,D,20170601,000000,66.5988,67.2151,66.4346,67.1335,8067134.3524719,0
+VNQ.US,D,20170602,000000,67.4107,67.974,67.4107,67.8246,4919391.145675,0
+VNQ.US,D,20170605,000000,67.6536,67.7518,67.2239,67.5336,6054733.9315191,0
+VNQ.US,D,20170606,000000,67.5729,67.5916,67.106,67.2062,5363158.4011329,0
+VNQ.US,D,20170607,000000,67.1906,67.802,67.1335,67.6781,3927390.0062263,0
+VNQ.US,D,20170608,000000,67.7056,67.7056,66.9163,67.5169,3647124.6772636,0
+VNQ.US,D,20170609,000000,67.5169,68.2119,67.281,67.9907,6092248.857824,0
+VNQ.US,D,20170612,000000,67.9298,68.612,67.8246,68.5973,4983667.4247187,0
+VNQ.US,D,20170613,000000,68.5638,68.8204,68.2768,68.7496,3430472.3665399,0
+VNQ.US,D,20170614,000000,69.1664,69.3109,68.612,68.8479,6543972.1911231,0
+VNQ.US,D,20170615,000000,68.555,69.3856,68.4999,69.1988,4623786.3846998,0
+VNQ.US,D,20170616,000000,69.2883,69.3247,68.7181,69.021,5535509.5695588,0
+VNQ.US,D,20170619,000000,69.021,69.0602,68.6946,69.0288,6020627.8809137,0
+VNQ.US,D,20170620,000000,69.0691,69.2637,68.3466,68.8656,3931034.8888379,0
+VNQ.US,D,20170621,000000,68.8656,69.0602,68.2886,68.727,3150132.7767815,0
+VNQ.US,D,20170622,000000,68.6395,68.9314,68.3603,68.7918,7655751.9247952,0
+VNQ.US,D,20170623,000000,68.8194,69.426,68.7034,69.0308,4582243.0645511,0
+VNQ.US,D,20170626,000000,69.2048,69.7779,69.2048,69.5242,7822909.9238848,0
+VNQ.US,D,20170627,000000,69.1791,69.5881,68.8587,68.899,4784984.1919888,0
+VNQ.US,D,20170628,000000,69.0887,69.3925,68.846,69.0632,3603774.6835123,0
+VNQ.US,D,20170629,000000,68.842,68.842,68.1548,68.2768,4858777.0428527,0
+VNQ.US,D,20170630,000000,68.4665,68.8105,68.0811,68.2768,5128170.7947935,0
+VNQ.US,D,20170703,000000,68.5451,69.2864,68.3908,69.1458,3863701.7099204,0
+VNQ.US,D,20170705,000000,69.2697,69.2697,68.0369,68.1696,6546363.7956501,0
+VNQ.US,D,20170706,000000,67.7508,68.0634,66.8071,66.8907,5096279.3435309,0
+VNQ.US,D,20170707,000000,67.0558,67.4549,66.7973,67.2682,3961624.2329995,0
+VNQ.US,D,20170710,000000,67.4147,67.4805,66.6017,66.6538,5076165.8579053,0
+VNQ.US,D,20170711,000000,66.702,66.7679,66.1034,66.5781,4079508.6682995,0
+VNQ.US,D,20170712,000000,67.0303,67.7843,66.8907,67.3999,3887727.620476,0
+VNQ.US,D,20170713,000000,67.4471,67.6693,67.2682,67.5061,3116004.3462103,0
+VNQ.US,D,20170714,000000,67.9141,68.2768,67.8501,68.1548,3142195.0098213,0
+VNQ.US,D,20170717,000000,68.1548,68.8105,68.0202,68.7034,3328760.5083427,0
+VNQ.US,D,20170718,000000,68.727,68.8499,68.3643,68.553,3671075.3097524,0
+VNQ.US,D,20170719,000000,68.6602,69.0966,68.5156,69.072,3595700.602215,0
+VNQ.US,D,20170720,000000,69.1144,69.2273,68.7152,68.7506,3733637.4868703,0
+VNQ.US,D,20170721,000000,68.8017,68.8834,68.3731,68.7034,3624256.4213024,0
+VNQ.US,D,20170724,000000,68.6867,68.7693,68.2591,68.5707,3241594.6106432,0
+VNQ.US,D,20170725,000000,68.6208,68.727,68.1932,68.6602,3395044.8806813,0
+VNQ.US,D,20170726,000000,68.6867,69.3768,68.5324,69.1359,3627307.2175492,0
+VNQ.US,D,20170727,000000,68.8922,69.5065,68.4812,69.2175,3448333.6137893,0
+VNQ.US,D,20170728,000000,69.2352,69.4495,68.8922,69.0308,3686890.8246735,0
+VNQ.US,D,20170731,000000,69.1054,69.2175,68.5795,69.1202,3617569.8978846,0
+VNQ.US,D,20170801,000000,69.3355,69.7277,68.8834,69.4318,3831256.8631399,0
+VNQ.US,D,20170802,000000,69.2864,69.2864,68.5707,68.8017,2672127.2254657,0
+VNQ.US,D,20170803,000000,68.6789,69.0534,68.4154,68.6602,2477644.3054076,0
+VNQ.US,D,20170804,000000,68.6532,69.0238,68.4979,68.8922,2521730.8034879,0
+VNQ.US,D,20170807,000000,68.9059,68.9953,68.553,68.8194,2002513.5624259,0
+VNQ.US,D,20170808,000000,68.6867,68.842,68.3181,68.4891,2833527.4697181,0
+VNQ.US,D,20170809,000000,68.5373,68.5707,68.1283,68.2591,5495851.2528931,0
+VNQ.US,D,20170810,000000,68.1126,68.2345,67.7656,67.7656,5108612.7392281,0
+VNQ.US,D,20170811,000000,67.7843,67.8334,67.048,67.3508,3282446.1863944,0
+VNQ.US,D,20170814,000000,67.6289,68.6022,67.514,68.4724,2633320.3647716,0
+VNQ.US,D,20170815,000000,68.3426,68.3426,67.8167,68.2689,2754821.1990903,0
+VNQ.US,D,20170816,000000,68.3515,68.7506,68.3515,68.5373,3590083.2307997,0
+VNQ.US,D,20170817,000000,68.4577,68.7034,68.0782,68.1126,2503468.7513965,0
+VNQ.US,D,20170818,000000,67.9386,68.0448,67.2259,67.4226,2451451.6072544,0
+VNQ.US,D,20170821,000000,67.4294,68.2591,67.3252,68.146,3032889.2223202,0
+VNQ.US,D,20170822,000000,68.1548,68.3574,67.7647,67.9485,2237309.9217848,0
+VNQ.US,D,20170823,000000,67.974,68.727,67.801,68.6474,2303861.8364418,0
+VNQ.US,D,20170824,000000,68.783,69.1791,68.3908,68.4312,2452882.9077943,0
+VNQ.US,D,20170825,000000,68.6532,69.016,68.3426,68.7604,2617632.008747,0
+VNQ.US,D,20170828,000000,68.7928,68.8587,68.0202,68.2345,2525761.2318739,0
+VNQ.US,D,20170829,000000,68.1372,68.4577,68.0871,68.1628,1708786.6840354,0
+VNQ.US,D,20170830,000000,68.0448,68.553,67.7745,68.5451,2503980.4387964,0
+VNQ.US,D,20170831,000000,68.7359,69.1281,68.6022,68.9433,3916377.0285113,0
+VNQ.US,D,20170901,000000,68.9571,69.4662,68.8666,69.1791,4127979.6051338,0
+VNQ.US,D,20170905,000000,69.252,69.4662,68.6474,68.9885,4516693.1619992,0
+VNQ.US,D,20170906,000000,69.1281,69.6383,69.0632,69.1713,4059917.0427854,0
+VNQ.US,D,20170907,000000,69.308,69.7277,69.2048,69.6136,2820278.5299656,0
+VNQ.US,D,20170908,000000,69.426,69.9243,69.3679,69.6707,2845835.433636,0
+VNQ.US,D,20170911,000000,69.827,70.3834,69.7277,70.3117,2867819.6809481,0
+VNQ.US,D,20170912,000000,70.2044,70.3834,69.2225,69.483,4865463.5662705,0
+VNQ.US,D,20170913,000000,69.4977,69.5311,69.0632,69.3001,2243092.0911301,0
+VNQ.US,D,20170914,000000,69.2106,69.9057,69.0475,69.8781,3460954.8972283,0
+VNQ.US,D,20170915,000000,69.8358,70.0403,69.3836,70.0069,3867740.2764758,0
+VNQ.US,D,20170918,000000,69.9921,70.115,69.4043,69.6314,4196063.5301769,0
+VNQ.US,D,20170919,000000,69.6855,69.7042,69.1202,69.1713,3555250.848577,0
+VNQ.US,D,20170920,000000,69.3512,69.4495,68.6789,68.9796,3342020.6380781,0
+VNQ.US,D,20170921,000000,68.9698,69.426,68.842,68.8499,7653618.7071462,0
+VNQ.US,D,20170922,000000,68.9256,69.1831,68.3201,68.3603,5489822.903924,0
+VNQ.US,D,20170925,000000,68.3682,69.0406,68.3603,68.7594,6680502.1897466,0
+VNQ.US,D,20170926,000000,68.8922,69.0996,68.7093,68.8754,3740095.1242742,0
+VNQ.US,D,20170927,000000,68.7349,68.8666,68.0124,68.2522,4600843.867943,0
+VNQ.US,D,20170928,000000,68.1136,68.7821,68.1136,68.7172,4964588.5038757,0
+VNQ.US,D,20170929,000000,68.6179,68.9344,68.4694,68.8587,5121095.6737877,0
+VNQ.US,D,20171002,000000,68.9649,69.0003,68.6532,68.7594,5470848.7620117,0
+VNQ.US,D,20171003,000000,68.7496,68.8194,68.5039,68.6592,8097677.9194307,0
+VNQ.US,D,20171004,000000,68.7172,69.0583,68.4764,69.0101,4992486.1485144,0
+VNQ.US,D,20171005,000000,69.0996,69.6009,69.0917,69.2568,4101137.8879723,0
+VNQ.US,D,20171006,000000,68.8922,69.0917,68.4537,69.0327,3131126.0821917,0
+VNQ.US,D,20171009,000000,69.1566,69.3729,69.1497,69.1988,2713038.8202162,0
+VNQ.US,D,20171010,000000,69.4141,69.881,69.1988,69.4053,7255449.6147311,0
+VNQ.US,D,20171011,000000,69.4643,69.6805,69.4555,69.6383,3553411.6222969,0
+VNQ.US,D,20171012,000000,69.6628,70.0845,69.5557,70.0845,3363626.460514,0
+VNQ.US,D,20171013,000000,70.3412,70.4414,69.945,70.2674,3212916.719015,0
+VNQ.US,D,20171016,000000,70.2183,70.3588,69.8615,69.9184,2380452.1830305,0
+VNQ.US,D,20171017,000000,69.8447,70.0433,69.713,70.0019,2644643.6101943,0
+VNQ.US,D,20171018,000000,69.9184,70.1839,69.7847,69.9263,2336003.5364128,0
+VNQ.US,D,20171019,000000,69.9085,70.059,69.481,69.7209,2218763.0337651,0
+VNQ.US,D,20171020,000000,69.6628,69.6953,69.0583,69.3227,3535398.8016428,0
+VNQ.US,D,20171023,000000,69.4053,69.4722,68.9718,69.0583,3160056.2570706,0
+VNQ.US,D,20171024,000000,68.9344,69.1497,68.4045,68.6444,2931856.9012664,0
+VNQ.US,D,20171025,000000,68.3535,68.6769,67.97,68.4439,4212629.7912235,0
+VNQ.US,D,20171026,000000,68.6277,68.7821,67.6319,67.8806,4725749.5088766,0
+VNQ.US,D,20171027,000000,67.8404,68.3603,67.4087,68.1863,3595722.9821808,0
+VNQ.US,D,20171030,000000,68.2522,68.4045,68.0015,68.1293,3693845.9076809,0
+VNQ.US,D,20171031,000000,68.1381,68.2454,67.5336,68.1205,5336831.4231847,0
+VNQ.US,D,20171101,000000,68.2355,68.6002,68.0811,68.4537,4232670.0333246,0
+VNQ.US,D,20171102,000000,68.6592,69.3139,68.5579,69.0327,6225885.7372325,0
+VNQ.US,D,20171103,000000,68.6926,69.1212,68.3947,68.8587,2965545.8706909,0
+VNQ.US,D,20171106,000000,68.9167,69.5144,68.8754,69.3227,3808601.2168538,0
+VNQ.US,D,20171107,000000,69.3561,70.1111,69.3473,69.888,4801022.4892967,0
+VNQ.US,D,20171108,000000,69.8378,70.2763,69.8014,70.234,2483608.566293,0
+VNQ.US,D,20171109,000000,69.9784,70.7304,69.7847,70.3097,4653531.393788,0
+VNQ.US,D,20171110,000000,69.9539,70.6154,69.8211,70.3834,4413129.8702678,0
+VNQ.US,D,20171113,000000,70.4247,70.8386,70.3185,70.7383,4206587.2004579,0
+VNQ.US,D,20171114,000000,70.5397,70.7904,70.467,70.5909,4873969.9878162,0
+VNQ.US,D,20171115,000000,70.4846,70.6066,69.8378,69.881,6238316.7909623,0
+VNQ.US,D,20171116,000000,69.7042,70.5328,69.6953,70.4591,6198969.7592753,0
+VNQ.US,D,20171117,000000,70.2851,70.5013,70.0688,70.1504,3357648.9751035,0
+VNQ.US,D,20171120,000000,70.2016,70.2674,69.829,69.945,4360626.4705051,0
+VNQ.US,D,20171121,000000,70.1435,70.5092,70.0364,70.467,3688932.4879171,0
+VNQ.US,D,20171122,000000,70.3332,70.5475,70.1367,70.3097,2832508.1640031,0
+VNQ.US,D,20171124,000000,70.3657,70.5151,70.3412,70.4011,1514367.8520612,0
+VNQ.US,D,20171127,000000,70.4758,70.4846,70.0433,70.0688,2676383.4880521,0
+VNQ.US,D,20171128,000000,70.0364,70.1288,69.4407,69.8014,3555791.0195697,0
+VNQ.US,D,20171129,000000,69.6314,69.9882,69.4141,69.829,5591773.8208468,0
+VNQ.US,D,20171130,000000,69.945,70.1475,69.7238,69.9361,5852128.1011474,0
+VNQ.US,D,20171201,000000,70.0177,70.3657,69.4869,70.1023,5628826.9060394,0
+VNQ.US,D,20171204,000000,70.2418,70.523,69.7376,69.7562,5410881.6436553,0
+VNQ.US,D,20171205,000000,69.829,69.8615,69.1566,69.1753,5276523.5189854,0
+VNQ.US,D,20171206,000000,69.2068,69.4308,68.7821,69.1084,4787986.1592193,0
+VNQ.US,D,20171207,000000,69.0583,69.3473,68.8754,69.2814,4885883.250519,0
+VNQ.US,D,20171208,000000,69.5557,69.7611,69.2402,69.6383,4161298.2878516,0
+VNQ.US,D,20171211,000000,69.654,69.7376,69.481,69.6314,6427069.4225048,0
+VNQ.US,D,20171212,000000,69.713,70.1592,69.3974,69.9705,5710243.1870711,0
+VNQ.US,D,20171213,000000,70.1288,70.4168,69.9539,70.0845,4690377.9729325,0
+VNQ.US,D,20171214,000000,70.1288,70.3372,69.9263,70.0688,6354585.79964,0
+VNQ.US,D,20171215,000000,70.1592,70.6508,70.1367,70.5092,5924167.1765097,0
+VNQ.US,D,20171218,000000,70.6566,71.386,70.6508,70.9732,6237883.4334427,0
+VNQ.US,D,20171219,000000,70.9968,71.0135,69.3364,69.4643,6346229.934228,0
+VNQ.US,D,20171220,000000,69.4967,69.6805,68.6532,68.6592,9450475.6429536,0
+VNQ.US,D,20171221,000000,68.9619,68.9619,68.3151,68.3898,5586647.7914078,0
+VNQ.US,D,20171222,000000,68.4312,68.958,68.3495,68.8617,7705622.6267632,0
+VNQ.US,D,20171226,000000,68.8774,69.3886,68.7359,69.2068,3415797.2126033,0
+VNQ.US,D,20171227,000000,69.6943,69.6943,69.2657,69.4328,5159555.6450119,0
+VNQ.US,D,20171228,000000,69.3336,69.8732,69.2657,69.8014,3770357.9243893,0
+VNQ.US,D,20171229,000000,69.9391,70.0816,69.7199,69.83,3514404.3591816,0
+VNQ.US,D,20180102,000000,69.883,69.9912,69.3414,69.5684,5512303.5795683,0
+VNQ.US,D,20180103,000000,69.6196,69.7828,69.2175,69.3669,6555651.4814564,0
+VNQ.US,D,20180104,000000,69.3836,69.4093,68.1568,68.1726,5625483.1356949,0
+VNQ.US,D,20180105,000000,68.3073,68.3564,68.0281,68.205,6823847.9052269,0
+VNQ.US,D,20180108,000000,68.2984,68.6749,68.1962,68.557,5660308.3970193,0
+VNQ.US,D,20180109,000000,68.5855,68.7781,67.6486,67.6742,5502460.4637018,0
+VNQ.US,D,20180110,000000,67.4068,67.516,66.5732,66.9182,7420086.8158548,0
+VNQ.US,D,20180111,000000,67.0775,67.2633,66.6223,66.6892,6021221.9672785,0
+VNQ.US,D,20180112,000000,66.5054,66.6823,66.0315,66.1524,6125232.8583259,0
+VNQ.US,D,20180116,000000,66.3963,67.3478,66.2606,66.2783,6845734.4945064,0
+VNQ.US,D,20180117,000000,66.5565,66.817,66.2301,66.7422,6607039.9520138,0
+VNQ.US,D,20180118,000000,66.4877,66.5644,65.8241,65.8822,5404723.0839761,0
+VNQ.US,D,20180119,000000,65.9933,66.2448,65.8094,66.237,5403080.1910323,0
+VNQ.US,D,20180122,000000,66.3372,66.876,66.2606,66.8406,5665591.0862189,0
+VNQ.US,D,20180123,000000,67.1463,67.7852,67.0381,67.7666,5465885.4959604,0
+VNQ.US,D,20180124,000000,67.6742,67.8354,67.1787,67.4137,7418045.1526113,0
+VNQ.US,D,20180125,000000,67.2948,67.4137,66.8593,67.2948,5661835.3210495,0
+VNQ.US,D,20180126,000000,67.2948,67.393,66.6735,67.0618,5901373.1813441,0
+VNQ.US,D,20180129,000000,66.8858,66.8937,66.1181,66.1613,6274304.793237,0
+VNQ.US,D,20180130,000000,65.8654,66.1357,65.5725,65.6816,8244069.3448018,0
+VNQ.US,D,20180131,000000,65.8654,66.8858,65.655,66.8593,10523881.873451,0
+VNQ.US,D,20180201,000000,66.5565,67.0972,65.3002,65.4192,8690378.7609202,0
+VNQ.US,D,20180202,000000,64.9325,65.3002,64.328,64.8637,13251619.24484,0
+VNQ.US,D,20180205,000000,64.5452,65.252,62.8545,62.936,10528714.928792,0
+VNQ.US,D,20180206,000000,61.8931,63.284,61.5086,62.9439,14918303.109583,0
+VNQ.US,D,20180207,000000,62.9291,63.8876,62.6293,62.6775,8888643.8951981,0
+VNQ.US,D,20180208,000000,62.3993,63.054,60.8166,60.8766,13210208.169944,0
+VNQ.US,D,20180209,000000,61.2531,62.8957,60.6328,62.3993,15056477.018421,0
+VNQ.US,D,20180212,000000,62.7679,62.8033,60.68,62.4248,18073396.100602,0
+VNQ.US,D,20180213,000000,62.2804,63.0383,61.8714,62.8643,10416918.86146,0
+VNQ.US,D,20180214,000000,62.3236,62.4829,61.5637,62.4091,9774810.1763868,0
+VNQ.US,D,20180215,000000,62.4986,63.1237,62.3236,63.0136,8745094.7254834,0
+VNQ.US,D,20180216,000000,63.2083,63.6772,62.9626,63.3587,8321106.2734353,0
+VNQ.US,D,20180220,000000,63.1651,63.6831,62.5349,62.6077,6852176.8728428,0
+VNQ.US,D,20180221,000000,62.6077,62.7187,61.372,61.372,9331785.5288848,0
+VNQ.US,D,20180222,000000,61.6659,62.5349,61.5391,62.07,8808298.8007112,0
+VNQ.US,D,20180223,000000,62.2971,63.0815,62.2007,63.0618,8180468.5338166,0
+VNQ.US,D,20180226,000000,63.3744,63.4168,62.8112,63.2388,7528613.3736377,0
+VNQ.US,D,20180227,000000,63.3656,63.4079,61.7505,61.7662,9073319.3038807,0
+VNQ.US,D,20180228,000000,61.9865,62.5684,61.7269,61.7269,10903481.697881,0
+VNQ.US,D,20180301,000000,61.5912,62.5212,61.2885,61.7849,10450927.254033,0
+VNQ.US,D,20180302,000000,61.491,61.8262,61.1125,61.7603,9991928.3973074,0
+VNQ.US,D,20180305,000000,61.5912,62.7473,61.548,62.4583,6604864.0089756,0
+VNQ.US,D,20180306,000000,62.5605,62.8859,62.01,62.7512,7176440.1972938,0
+VNQ.US,D,20180307,000000,62.4672,63.1886,62.4317,63.1395,11726650.409889,0
+VNQ.US,D,20180308,000000,63.284,63.4079,62.9341,63.2575,7583088.2449329,0
+VNQ.US,D,20180309,000000,63.2575,63.6016,62.8456,63.6016,7478557.5283164,0
+VNQ.US,D,20180312,000000,63.6468,64.0311,63.4334,63.8788,7916104.1705535,0
+VNQ.US,D,20180313,000000,64.0921,64.384,63.7205,63.9407,5795556.6339653,0
+VNQ.US,D,20180314,000000,63.8788,64.2493,63.7303,63.9977,7064685.8380802,0
+VNQ.US,D,20180315,000000,64.1098,64.2189,63.6468,63.9819,6750394.8229347,0
+VNQ.US,D,20180316,000000,63.9043,64.5108,63.7588,64.4272,5883431.5696722,0
+VNQ.US,D,20180319,000000,64.3437,64.3595,63.4688,63.8708,4752541.3797507,0
+VNQ.US,D,20180320,000000,63.8306,64.2749,63.4079,63.6526,6746094.8176878,0
+VNQ.US,D,20180321,000000,63.5769,63.8306,62.8456,63.1808,7017532.2674144,0
+VNQ.US,D,20180322,000000,63.0294,63.9308,62.7856,62.8112,6661320.5245152,0
+VNQ.US,D,20180323,000000,62.7945,62.9911,61.5303,61.6925,11325786.566138,0
+VNQ.US,D,20180326,000000,62.0582,62.5064,61.7564,62.3973,8213174.8192885,0
+VNQ.US,D,20180327,000000,62.4819,63.46,61.7515,62.6352,10746633.742126,0
+VNQ.US,D,20180328,000000,62.8574,64.328,62.7463,64.2081,10494462.391139,0
+VNQ.US,D,20180329,000000,64.385,64.5383,63.866,64.1304,7053431.7670972,0
+VNQ.US,D,20180402,000000,64.0193,64.2995,62.8397,63.2643,7634766.6377747,0
+VNQ.US,D,20180403,000000,63.3656,64.0901,62.9429,63.8001,11753159.479377,0
+VNQ.US,D,20180404,000000,63.4413,64.6573,63.2987,64.4725,6475809.9361998,0
+VNQ.US,D,20180405,000000,64.5128,64.5757,63.8915,64.4469,4937727.4585619,0
+VNQ.US,D,20180406,000000,64.2995,64.7939,63.748,63.9613,5669347.8686594,0
+VNQ.US,D,20180409,000000,64.0026,64.2611,63.6556,63.7579,5256042.7984665,0
+VNQ.US,D,20180410,000000,64.0281,64.151,63.5877,63.6861,8612620.5870253,0
+VNQ.US,D,20180411,000000,63.5691,64.3103,63.512,63.8256,4580684.6051147,0
+VNQ.US,D,20180412,000000,63.9269,63.9367,62.9242,63.113,4765624.5043022,0
+VNQ.US,D,20180413,000000,63.052,63.4953,62.9576,63.4413,4492108.7695698,0
+VNQ.US,D,20180416,000000,63.5199,64.0459,63.3656,63.8336,5035638.7916582,0
+VNQ.US,D,20180417,000000,63.979,64.9394,63.7814,64.5816,5299947.2050068,0
+VNQ.US,D,20180418,000000,64.735,64.8185,64.4371,64.4469,4851877.9097598,0
+VNQ.US,D,20180419,000000,64.2336,64.2995,63.058,63.512,8141081.828554,0
+VNQ.US,D,20180420,000000,63.4413,63.695,62.8397,62.9242,6085572.5071179,0
+VNQ.US,D,20180423,000000,62.9478,63.2004,62.592,62.8732,5090489.0360162,0
+VNQ.US,D,20180424,000000,62.9242,63.3734,62.7483,63.113,6886883.1134401,0
+VNQ.US,D,20180425,000000,62.9075,63.23,62.4986,62.994,4772479.8947346,0
+VNQ.US,D,20180426,000000,63.1779,64.1737,63.0943,63.8188,6532507.5450074,0
+VNQ.US,D,20180427,000000,63.7814,65.1252,63.7047,64.9139,7388996.9742764,0
+VNQ.US,D,20180430,000000,64.9394,65.1832,64.6347,64.6573,7797387.6074343,0
+VNQ.US,D,20180501,000000,64.6484,65.37,64.5305,65.2432,6180197.0370553,0
+VNQ.US,D,20180502,000000,65.0996,65.2894,64.4371,65.0043,6309939.8024149,0
+VNQ.US,D,20180503,000000,64.8008,65.2343,64.7163,64.964,6872106.2323862,0
+VNQ.US,D,20180504,000000,64.9296,65.8418,64.9296,65.6777,4409088.2518988,0
+VNQ.US,D,20180507,000000,65.7711,66.1958,65.7268,66.1191,5496556.2218157,0
+VNQ.US,D,20180508,000000,66.1112,66.1112,65.5774,65.7888,5073984.8285112,0
+VNQ.US,D,20180509,000000,65.6522,66.2458,65.5676,66.2311,5513785.7436669,0
+VNQ.US,D,20180510,000000,66.4759,66.876,66.3402,66.7482,4311910.371318,0
+VNQ.US,D,20180511,000000,66.7826,67.0214,66.4169,66.5202,3170865.7805512,0
+VNQ.US,D,20180514,000000,66.469,66.6116,65.6354,65.9489,4161698.0754225,0
+VNQ.US,D,20180515,000000,65.6187,65.6187,64.6848,64.8794,6042104.5099106,0
+VNQ.US,D,20180516,000000,65.0043,65.2177,64.5905,64.6848,5178495.1997044,0
+VNQ.US,D,20180517,000000,64.6573,64.8794,64.2267,64.3604,4704971.7451753,0
+VNQ.US,D,20180518,000000,64.4371,64.6848,64.156,64.4469,3935073.4553934,0
+VNQ.US,D,20180521,000000,64.5905,65.3189,64.2366,65.2117,4320706.7151479,0
+VNQ.US,D,20180522,000000,65.2028,65.3877,64.9423,65.3021,4084530.9360789,0
+VNQ.US,D,20180523,000000,65.2609,66.1623,65.253,65.9569,4687529.6136491,0
+VNQ.US,D,20180524,000000,65.9756,66.2311,65.4644,65.8222,3734659.8443988,0
+VNQ.US,D,20180525,000000,65.8802,66.2989,65.7888,66.0512,4233415.6930942,0
+VNQ.US,D,20180529,000000,65.889,66.4759,65.7042,66.3658,5427213.9323321,0
+VNQ.US,D,20180530,000000,66.3215,67.4668,66.1367,67.2673,5768572.4988396,0
+VNQ.US,D,20180531,000000,67.0568,67.2948,66.7826,67.0391,6390659.2526933,0
+VNQ.US,D,20180601,000000,66.7826,67.4963,66.6479,67.335,8512898.5112417,0
+VNQ.US,D,20180604,000000,67.4707,67.9376,67.2289,67.919,6344788.4609763,0
+VNQ.US,D,20180605,000000,68.1687,68.2335,67.6014,67.742,6523084.5621352,0
+VNQ.US,D,20180606,000000,67.742,67.9033,67.4029,67.9033,4714454.7470467,0
+VNQ.US,D,20180607,000000,67.9111,68.0831,67.4963,67.9033,3946198.3329374,0
+VNQ.US,D,20180608,000000,67.9543,68.2099,67.802,68.151,3263534.0980237,0
+VNQ.US,D,20180611,000000,68.0743,68.2099,67.919,68.0467,4905416.8915762,0
+VNQ.US,D,20180612,000000,68.0065,68.6365,67.8275,68.4567,3869575.4336712,0
+VNQ.US,D,20180613,000000,68.4567,68.5746,66.9684,67.1217,8509454.0310512,0
+VNQ.US,D,20180614,000000,67.3429,67.9868,67.3429,67.7597,5246473.3285454,0
+VNQ.US,D,20180615,000000,67.742,68.2001,67.5769,67.7185,13099994.976557,0
+VNQ.US,D,20180618,000000,67.5632,67.7902,67.2711,67.7332,7454582.4813193,0
+VNQ.US,D,20180619,000000,67.5287,67.9897,67.5287,67.6644,13147433.383151,0
+VNQ.US,D,20180620,000000,67.7185,68.5166,67.6742,68.4203,8544048.3718193,0
+VNQ.US,D,20180621,000000,68.608,68.8322,68.2827,68.7447,4337266.8725675,0
+VNQ.US,D,20180622,000000,68.8922,69.3286,68.5786,69.2864,5121252.3335482,0
+VNQ.US,D,20180625,000000,69.1664,69.3807,68.6867,69.1064,6884861.79562,0
+VNQ.US,D,20180626,000000,69.244,69.6118,68.9266,69.3286,4373799.1149197,0
+VNQ.US,D,20180627,000000,69.5095,69.6874,69.0455,69.0632,5317224.5386031,0
+VNQ.US,D,20180628,000000,69.0632,69.7681,68.9855,69.6795,4543725.10887,0
+VNQ.US,D,20180629,000000,69.5527,70.1504,69.1399,69.8526,6104624.9789105,0
+VNQ.US,D,20180702,000000,69.9105,69.9282,68.6769,69.4672,9242588.1406536,0
+VNQ.US,D,20180703,000000,69.4997,70.4798,69.3286,69.9912,8541556.0574464,0
+VNQ.US,D,20180705,000000,70.1956,70.8553,69.9282,70.8228,8412918.0485803,0
+VNQ.US,D,20180706,000000,71.0007,71.3143,70.9595,71.1983,9196974.7185432,0
+VNQ.US,D,20180709,000000,71.2936,71.2936,70.2733,70.6331,7720645.6874408,0
+VNQ.US,D,20180710,000000,70.7619,70.9516,70.349,70.7795,5319286.5472701,0
+VNQ.US,D,20180711,000000,70.6921,70.933,70.4798,70.5455,5979278.8595591,0
+VNQ.US,D,20180712,000000,70.7707,70.8818,70.3932,70.7619,4713160.7781151,0
+VNQ.US,D,20180713,000000,70.7972,71.0961,70.4965,70.5455,5856791.2722028,0
+VNQ.US,D,20180716,000000,70.4178,70.4915,69.7759,70.1681,3525916.8170425,0
+VNQ.US,D,20180717,000000,70.2821,70.3745,69.6314,69.7061,4700545.5983031,0
+VNQ.US,D,20180718,000000,69.6029,69.8526,69.076,69.3974,6046613.0557478,0
+VNQ.US,D,20180719,000000,69.364,70.4531,69.1664,70.2133,5082356.9702621,0
+VNQ.US,D,20180720,000000,69.9715,70.1504,69.3434,69.5351,3807675.5000867,0
+VNQ.US,D,20180723,000000,69.4997,69.6216,68.9758,69.3906,5106758.2538804,0
+VNQ.US,D,20180724,000000,69.3719,69.4908,68.8656,69.0377,4868279.3728764,0
+VNQ.US,D,20180725,000000,69.072,69.7061,68.9443,69.5861,5307219.6766201,0
+VNQ.US,D,20180726,000000,69.6795,70.1681,69.5095,69.8171,5113591.264347,0
+VNQ.US,D,20180727,000000,69.9479,69.9912,69.0042,69.072,5583024.2714909,0
+VNQ.US,D,20180730,000000,69.0455,69.2775,68.6002,69.1153,4666412.0813761,0
+VNQ.US,D,20180731,000000,69.3286,70.5899,69.3286,70.2733,6690012.6579398,0
+VNQ.US,D,20180801,000000,69.7681,70.7795,69.5783,70.7707,9093816.3007384,0
+VNQ.US,D,20180802,000000,70.6242,70.8896,70.3313,70.4876,5536502.4262234,0
+VNQ.US,D,20180803,000000,70.519,71.2839,70.4531,71.2504,5063913.8439019,0
+VNQ.US,D,20180806,000000,71.2839,71.507,70.984,71.155,5427988.0756945,0
+VNQ.US,D,20180807,000000,71.1315,71.1315,70.6665,71.0263,3553061.6810134,0
+VNQ.US,D,20180808,000000,70.984,71.0096,70.4531,70.6154,2816390.5195438,0
+VNQ.US,D,20180809,000000,70.6154,70.8818,70.4876,70.6508,4338728.6912425,0
+VNQ.US,D,20180810,000000,70.7432,70.753,69.9814,70.1111,5275560.1631849,0
+VNQ.US,D,20180813,000000,70.0325,70.1956,69.7906,69.9715,3212940.116252,0
+VNQ.US,D,20180814,000000,69.9646,70.4965,69.9646,70.3155,3788880.3979009,0
+VNQ.US,D,20180815,000000,70.3579,70.9427,70.1592,70.8553,6066399.997327,0
+VNQ.US,D,20180816,000000,70.8651,71.4392,70.8051,71.4304,3882753.1644417,0
+VNQ.US,D,20180817,000000,71.2741,72.0987,71.2741,72.0909,5478439.6395021,0
+VNQ.US,D,20180820,000000,72.1853,72.5097,72.0398,72.1411,5397801.5709174,0
+VNQ.US,D,20180821,000000,72.0398,72.1686,71.5335,71.7066,3671862.6776399,0
+VNQ.US,D,20180822,000000,71.6357,71.7321,71.0351,71.3006,3445525.9453528,0
+VNQ.US,D,20180823,000000,71.3104,71.4342,71.0911,71.1236,2948697.8255295,0
+VNQ.US,D,20180824,000000,71.1236,71.5493,71.0096,71.5424,4544197.1226941,0
+VNQ.US,D,20180827,000000,71.6033,71.6604,71.0439,71.2839,5222661.0449361,0
+VNQ.US,D,20180828,000000,71.388,72.255,71.1983,72.2452,5425707.3537255,0
+VNQ.US,D,20180829,000000,72.2364,72.4173,72.0987,72.2639,4156868.0718947,0
+VNQ.US,D,20180830,000000,72.3396,72.3563,71.739,71.798,3461311.95941,0
+VNQ.US,D,20180831,000000,71.85,72.2393,71.798,72.083,3854666.3073649,0
+VNQ.US,D,20180904,000000,71.9199,72.0978,71.1383,71.2269,5502080.0042832,0
+VNQ.US,D,20180905,000000,71.1983,71.8864,70.8228,71.6357,6305501.4482887,0
+VNQ.US,D,20180906,000000,71.7488,72.0398,71.7321,71.8422,4384632.0356371,0
+VNQ.US,D,20180907,000000,71.6525,71.6525,70.984,71.0617,4937488.3998364,0
+VNQ.US,D,20180910,000000,71.3969,71.7813,71.2741,71.3782,3602166.3777883,0
+VNQ.US,D,20180911,000000,71.1895,71.6112,71.0754,71.3703,4641132.8927358,0
+VNQ.US,D,20180912,000000,71.388,71.5866,71.163,71.4047,3297321.742752,0
+VNQ.US,D,20180913,000000,71.7066,71.9788,71.4726,71.7576,4446820.8742347,0
+VNQ.US,D,20180914,000000,71.6525,71.7134,70.7874,71.3006,6081737.394797,0
+VNQ.US,D,20180917,000000,71.2936,71.6781,71.0706,71.5335,5148097.1025232,0
+VNQ.US,D,20180918,000000,71.4392,71.6357,71.0706,71.1895,9374379.6901549,0
+VNQ.US,D,20180919,000000,71.2269,71.2504,70.2458,70.3579,5142902.9159158,0
+VNQ.US,D,20180920,000000,70.3657,71.0617,70.1288,71.0184,5023758.0816328,0
+VNQ.US,D,20180921,000000,70.9143,71.3585,70.8139,70.9919,8502988.2554777,0
+VNQ.US,D,20180924,000000,70.8199,70.9683,69.4279,69.7149,4727806.4311878,0
+VNQ.US,D,20180925,000000,69.7327,70.1072,69.6363,69.7228,5498961.0508679,0
+VNQ.US,D,20180926,000000,69.7149,69.8083,68.8528,68.8892,10317395.153556,0
+VNQ.US,D,20180927,000000,69.2362,69.5419,69.0288,69.2175,5683360.7790626,0
+VNQ.US,D,20180928,000000,69.3139,70.1573,69.246,70.1573,7005931.3069615,0
+VNQ.US,D,20181001,000000,70.0885,70.2811,69.4967,69.5055,8297748.7100401,0
+VNQ.US,D,20181002,000000,69.5232,69.7327,69.246,69.3502,6608607.5668909,0
+VNQ.US,D,20181003,000000,69.3502,69.5832,68.2099,68.61,8169765.8238092,0
+VNQ.US,D,20181004,000000,68.3328,68.3918,67.5965,68.0349,7773225.3825415,0
+VNQ.US,D,20181005,000000,68.0536,68.4272,67.9583,68.0025,5717150.4583334,0
+VNQ.US,D,20181008,000000,68.1058,69.2421,68.0025,68.9836,6033938.8742078,0
+VNQ.US,D,20181009,000000,69.0023,69.3846,68.6612,69.0789,6729687.2509442,0
+VNQ.US,D,20181010,000000,68.9147,69.2972,68.0349,68.0536,10162775.021669,0
+VNQ.US,D,20181011,000000,68.1687,68.1687,66.0266,66.1072,14342125.803751,0
+VNQ.US,D,20181012,000000,66.8189,67.0195,65.5499,65.9332,11692839.367925,0
+VNQ.US,D,20181015,000000,65.9057,66.9919,65.8527,66.3766,9805613.1474946,0
+VNQ.US,D,20181016,000000,66.4965,67.8728,66.1928,67.741,6112588.1776499,0
+VNQ.US,D,20181017,000000,67.6713,67.8275,67.0008,67.4796,5852102.6693681,0
+VNQ.US,D,20181018,000000,67.4707,67.9868,67.1492,67.3498,7841556.5044794,0
+VNQ.US,D,20181019,000000,67.394,68.15,67.394,67.9318,6160755.9676748,0
+VNQ.US,D,20181022,000000,67.9937,68.3328,66.9831,66.9831,8623967.2296849,0
+VNQ.US,D,20181023,000000,66.759,67.7076,66.471,67.279,8036443.2811931,0
+VNQ.US,D,20181024,000000,67.453,68.5068,67.3233,67.9131,6918566.0241122,0
+VNQ.US,D,20181025,000000,68.0025,69.1586,67.7076,68.783,7148033.9170689,0
+VNQ.US,D,20181026,000000,68.8528,68.8528,66.6793,67.1315,13479452.383023,0
+VNQ.US,D,20181029,000000,67.5847,68.4547,67.5582,67.9868,8233313.7366934,0
+VNQ.US,D,20181030,000000,68.0881,69.4358,67.9131,68.9147,10410680.95463,0
+VNQ.US,D,20181031,000000,68.8892,69.0288,67.977,68.1058,9570185.0627373,0
+VNQ.US,D,20181101,000000,68.1598,68.5648,67.8551,68.4272,6971978.8643032,0
+VNQ.US,D,20181102,000000,68.556,68.5746,67.0863,67.8639,8750216.6858376,0
+VNQ.US,D,20181105,000000,68.0025,69.0927,67.9868,68.8705,7765834.9074722,0
+VNQ.US,D,20181106,000000,68.9423,69.246,68.7663,69.2175,4747071.5126554,0
+VNQ.US,D,20181107,000000,69.5232,70.0708,69.1497,70.0443,8692919.9043094,0
+VNQ.US,D,20181108,000000,69.9312,70.1484,69.5232,70.0973,4093616.1849218,0
+VNQ.US,D,20181109,000000,70.0177,70.3205,69.7052,70.0885,3896707.073117,0
+VNQ.US,D,20181112,000000,70.1839,70.811,70.0374,70.2281,5715185.0904278,0
+VNQ.US,D,20181113,000000,70.2763,70.5485,69.7327,70.1573,5614811.9610938,0
+VNQ.US,D,20181114,000000,70.2526,70.4364,69.654,69.9853,5227523.6011413,0
+VNQ.US,D,20181115,000000,69.7759,69.8083,68.8076,69.5055,7375629.0137966,0
+VNQ.US,D,20181116,000000,69.3758,70.3569,69.305,70.2526,4999658.9275528,0
+VNQ.US,D,20181119,000000,70.3745,70.8631,69.9184,70.349,8184905.8706717,0
+VNQ.US,D,20181120,000000,70.0019,70.5584,69.6196,69.6294,6089885.7368899,0
+VNQ.US,D,20181121,000000,69.6196,70.2713,69.3316,69.6865,4760463.8876432,0
+VNQ.US,D,20181123,000000,69.4623,69.8693,69.1399,69.5498,3237742.2047123,0
+VNQ.US,D,20181126,000000,69.8004,69.9853,69.3591,69.6785,5085443.3709999,0
+VNQ.US,D,20181127,000000,69.6196,69.9853,69.3453,69.9754,5960998.4965866,0
+VNQ.US,D,20181128,000000,70.0019,70.6626,69.6962,70.6016,9983222.5906119,0
+VNQ.US,D,20181129,000000,70.5584,70.9683,70.1415,70.6184,6532968.3688486,0
+VNQ.US,D,20181130,000000,70.7943,71.3497,70.5485,71.2888,7636969.0298634,0
+VNQ.US,D,20181203,000000,71.7253,71.792,71.0096,71.6692,8516616.6373777,0
+VNQ.US,D,20181204,000000,71.6112,71.853,70.4276,70.6095,10748491.279287,0
+VNQ.US,D,20181206,000000,70.2202,72.4458,69.5832,72.3573,17318372.349907,0
+VNQ.US,D,20181207,000000,72.1224,72.255,71.1393,71.4107,11485738.216241,0
+VNQ.US,D,20181210,000000,71.4529,71.5148,70.0708,70.9506,6674820.7302474,0
+VNQ.US,D,20181211,000000,71.3585,71.6446,70.984,70.984,5875019.7543455,0
+VNQ.US,D,20181212,000000,71.4107,71.5237,69.7906,69.889,7985321.3356828,0
+VNQ.US,D,20181213,000000,69.9764,70.8386,69.9135,70.295,6967881.2960198,0
+VNQ.US,D,20181214,000000,70.0295,70.4079,69.7257,70.0915,11807400.378303,0
+VNQ.US,D,20181217,000000,70.1691,70.3902,67.2918,67.4501,23101857.026865,0
+VNQ.US,D,20181218,000000,68.1883,68.6032,67.8197,68.147,10881659.196685,0
+VNQ.US,D,20181219,000000,68.1657,68.6405,67.1247,67.3999,12227724.619587,0
+VNQ.US,D,20181220,000000,67.3085,67.513,65.9018,66.3864,15095814.894667,0
+VNQ.US,D,20181221,000000,66.5369,67.7755,65.4015,65.4614,18874467.648199,0
+VNQ.US,D,20181224,000000,65.1891,65.4103,63.0775,63.1297,10608972.537958,0
+VNQ.US,D,20181226,000000,63.2623,65.2412,62.5497,65.2412,19292428.768549,0
+VNQ.US,D,20181227,000000,64.7605,65.3031,63.3754,65.2324,13752851.131571,0
+VNQ.US,D,20181228,000000,65.9214,66.1574,64.9433,65.4457,14465337.688182,0
+VNQ.US,D,20181231,000000,65.3916,65.7524,64.501,65.6217,17898707.243022,0
+VNQ.US,D,20190102,000000,64.732,64.8549,63.8266,64.1952,14637142.581988,0
+VNQ.US,D,20190103,000000,64.0361,65.6217,63.9849,64.6436,13936930.419346,0
+VNQ.US,D,20190104,000000,64.8913,66.0168,64.501,65.4015,10669513.397257,0
+VNQ.US,D,20190107,000000,65.6472,66.5329,65.4702,66.0433,10486379.1544,0
+VNQ.US,D,20190108,000000,66.466,67.5739,66.29,67.4078,12228930.085927,0
+VNQ.US,D,20190109,000000,67.565,67.6437,66.6666,67.3085,7311701.6587651,0
+VNQ.US,D,20190110,000000,67.0972,68.4193,66.9477,68.2247,9854582.5472035,0
+VNQ.US,D,20190111,000000,68.1657,68.4891,67.8482,68.4193,5843163.907574,0
+VNQ.US,D,20190114,000000,68.1972,68.5865,67.916,68.1883,5607508.9713454,0
+VNQ.US,D,20190115,000000,68.2866,69.0101,68.2571,68.84,6110535.3244235,0
+VNQ.US,D,20190116,000000,68.8253,69.5724,68.7261,69.3247,7004694.3052156,0
+VNQ.US,D,20190117,000000,69.194,69.6933,69.0534,69.6608,4917104.3200788,0
+VNQ.US,D,20190118,000000,69.9519,69.9587,69.3621,69.8968,7269587.6494886,0
+VNQ.US,D,20190122,000000,69.7494,69.9951,69.1497,69.6835,6889448.6713374,0
+VNQ.US,D,20190123,000000,69.8073,69.8722,69.2372,69.6933,4513669.8320741,0
+VNQ.US,D,20190124,000000,69.4918,70.0915,69.247,69.9322,4707497.629497,0
+VNQ.US,D,20190125,000000,70.1691,70.8562,70.0383,70.8041,6492631.5323108,0
+VNQ.US,D,20190128,000000,70.6724,71.57,70.4522,71.4981,6217378.2984157,0
+VNQ.US,D,20190129,000000,71.393,72.0968,71.2524,72.0644,5491244.0317521,0
+VNQ.US,D,20190130,000000,72.0889,72.9068,72.0093,72.6423,7541159.37901,0
+VNQ.US,D,20190131,000000,72.5549,73.4524,71.9651,73.4013,14820598.282534,0
+VNQ.US,D,20190201,000000,73.4701,73.6991,71.9139,72.9344,18344071.61422,0
+VNQ.US,D,20190204,000000,72.9167,73.478,72.3347,73.478,15469346.696552,0
+VNQ.US,D,20190205,000000,73.5497,73.9459,73.0955,73.9016,11681278.081047,0
+VNQ.US,D,20190206,000000,73.6293,73.822,73.1801,73.417,9568162.7276461,0
+VNQ.US,D,20190207,000000,73.1978,74.112,72.9589,74.0255,10026468.822704,0
+VNQ.US,D,20190208,000000,73.7424,74.3145,73.6067,74.0255,7788658.4035017,0
+VNQ.US,D,20190211,000000,74.1385,74.3675,73.8849,74.226,5680957.9845529,0
+VNQ.US,D,20190212,000000,74.402,74.402,73.4878,73.76,9760382.2193451,0
+VNQ.US,D,20190213,000000,73.7699,74.2054,73.4966,74.1385,6474108.0415281,0
+VNQ.US,D,20190214,000000,74.2536,74.6576,73.9095,74.3774,7872903.7156646,0
+VNQ.US,D,20190215,000000,74.5701,74.8856,74.3961,74.8768,5680718.9258273,0
+VNQ.US,D,20190219,000000,74.7195,75.034,74.578,74.8621,6796952.2726933,0
+VNQ.US,D,20190220,000000,74.809,74.809,73.9016,74.3932,8998825.5531789,0
+VNQ.US,D,20190221,000000,73.9695,74.5366,73.7267,74.4649,5406094.3655169,0
+VNQ.US,D,20190222,000000,74.6143,75.1903,74.3774,74.9033,5102709.5146132,0
+VNQ.US,D,20190225,000000,75.0537,75.1147,74.2447,74.3145,5632851.2307984,0
+VNQ.US,D,20190226,000000,74.4207,74.6143,73.9625,74.0855,5428630.9910757,0
+VNQ.US,D,20190227,000000,73.8407,74.0334,73.1722,73.7168,9223271.1783561,0
+VNQ.US,D,20190228,000000,73.7699,74.7283,73.4966,73.9095,7439982.6054495,0
+VNQ.US,D,20190301,000000,73.8663,74.1297,72.8793,73.6815,12086621.987043,0
+VNQ.US,D,20190304,000000,74.0255,74.0943,73.1978,74.0166,8072359.0572146,0
+VNQ.US,D,20190305,000000,73.9783,74.5445,73.8319,74.2192,10315484.718293,0
+VNQ.US,D,20190306,000000,74.2879,74.4472,73.7837,73.8761,6103281.1636914,0
+VNQ.US,D,20190307,000000,74.0599,74.402,73.5242,73.7168,9464365.4635449,0
+VNQ.US,D,20190308,000000,73.5929,74.0599,73.4701,73.7935,10528374.14295,0
+VNQ.US,D,20190311,000000,74.0521,74.9308,73.9282,74.8768,5317454.4418882,0
+VNQ.US,D,20190312,000000,74.9761,75.4066,74.8954,75.2198,6900655.9478465,0
+VNQ.US,D,20190313,000000,75.3103,75.794,75.3103,75.5905,4867098.3210449,0
+VNQ.US,D,20190314,000000,75.6455,75.7212,75.3438,75.7055,4890105.9431568,0
+VNQ.US,D,20190315,000000,75.7851,75.846,75.3349,75.4685,5388927.9144784,0
+VNQ.US,D,20190318,000000,75.5029,75.7055,74.7283,75.0891,4688239.6689276,0
+VNQ.US,D,20190319,000000,75.1343,75.2464,74.632,74.8621,7010600.581644,0
+VNQ.US,D,20190320,000000,74.8434,75.5561,74.3028,75.0891,7385816.9845907,0
+VNQ.US,D,20190321,000000,74.9859,76.4605,74.9761,76.429,7895777.0579816,0
+VNQ.US,D,20190322,000000,76.4978,76.9274,75.853,75.8725,9965749.9409505,0
+VNQ.US,D,20190325,000000,75.8982,76.2118,75.4587,75.9699,7187082.8883021,0
+VNQ.US,D,20190326,000000,76.1351,76.6118,76.0574,76.5764,9746031.5749125,0
+VNQ.US,D,20190327,000000,76.6816,76.8124,75.8725,76.3552,8241768.2774092,0
+VNQ.US,D,20190328,000000,76.5332,77.1387,76.314,77.1003,6318233.6142855,0
+VNQ.US,D,20190329,000000,77.1722,77.2567,76.7288,77.0306,15506197.344782,0
+VNQ.US,D,20190401,000000,77.1093,77.1387,76.1429,76.9844,9622481.956452,0
+VNQ.US,D,20190402,000000,77.0906,77.5968,76.4201,77.526,11686589.253839,0
+VNQ.US,D,20190403,000000,77.526,77.762,76.9146,77.4396,5646003.5297895,0
+VNQ.US,D,20190404,000000,77.4906,77.5516,76.9323,77.3137,4794076.56173,0
+VNQ.US,D,20190405,000000,77.3235,77.8986,77.1957,77.8554,5446206.3851255,0
+VNQ.US,D,20190408,000000,77.7924,77.8455,77.1722,77.4199,5162312.4498898,0
+VNQ.US,D,20190409,000000,77.4199,77.5339,76.8802,77.0129,3957524.6301737,0
+VNQ.US,D,20190410,000000,77.2861,77.7924,77.1289,77.7216,4811769.9592358,0
+VNQ.US,D,20190411,000000,77.8003,78.0766,77.3589,77.6686,3301171.0968693,0
+VNQ.US,D,20190412,000000,77.6322,78.0667,77.0827,78.0402,4681178.7897182,0
+VNQ.US,D,20190415,000000,78.0864,78.1208,77.4396,77.6421,3913840.9714778,0
+VNQ.US,D,20190416,000000,77.6587,77.6951,75.5796,75.8874,8186779.6841718,0
+VNQ.US,D,20190417,000000,76.1429,76.251,74.9476,75.1943,6906412.6854125,0
+VNQ.US,D,20190418,000000,75.4352,75.9257,74.9613,75.7713,5446563.4473072,0
+VNQ.US,D,20190422,000000,75.6819,75.9493,74.2566,74.9388,5654880.2380421,0
+VNQ.US,D,20190423,000000,75.2661,76.0368,74.9102,75.9306,5294092.8094082,0
+VNQ.US,D,20190424,000000,76.197,76.719,75.9217,76.49,5476337.9572593,0
+VNQ.US,D,20190425,000000,76.2943,76.5381,75.7536,76.3297,4211204.5943106,0
+VNQ.US,D,20190426,000000,76.4713,76.9942,76.3395,76.9323,3508186.7977744,0
+VNQ.US,D,20190429,000000,76.8536,77.0827,76.0898,76.1783,4830126.6175463,0
+VNQ.US,D,20190430,000000,76.2422,77.066,75.7625,76.9067,6252114.0398769,0
+VNQ.US,D,20190501,000000,76.9067,77.8455,76.8615,76.9687,8660356.0368018,0
+VNQ.US,D,20190502,000000,77.0031,77.8003,76.8114,77.0483,6403906.1579036,0
+VNQ.US,D,20190503,000000,77.3235,77.8102,77.0483,77.703,5278496.0077892,0
+VNQ.US,D,20190506,000000,77.3323,77.703,76.9942,77.4562,5456425.891326,0
+VNQ.US,D,20190507,000000,77.3589,77.3589,75.5226,76.0555,7939697.7408608,0
+VNQ.US,D,20190508,000000,76.1174,76.7377,75.9306,75.9758,6743445.8435543,0
+VNQ.US,D,20190509,000000,75.8421,76.3219,75.3024,76.1694,4518933.1931213,0
+VNQ.US,D,20190510,000000,76.1174,77.181,75.9669,76.9844,4816561.3064589,0
+VNQ.US,D,20190513,000000,76.5067,77.0227,76.2943,76.9067,6537306.0131288,0
+VNQ.US,D,20190514,000000,77.066,77.4396,76.8802,77.1889,5348567.6807035,0
+VNQ.US,D,20190515,000000,77.119,77.8986,76.8615,77.7118,3848059.1310986,0
+VNQ.US,D,20190516,000000,77.6863,78.3695,77.5093,78.0215,4522652.3365286,0
+VNQ.US,D,20190517,000000,77.757,78.0569,77.4729,77.8731,6032375.3284155,0
+VNQ.US,D,20190520,000000,77.4818,77.7216,76.4368,76.7465,4762513.6890561,0
+VNQ.US,D,20190521,000000,76.9942,77.5978,76.889,77.4022,3305970.5822618,0
+VNQ.US,D,20190522,000000,77.4818,77.6863,77.2538,77.6322,3187542.9241556,0
+VNQ.US,D,20190523,000000,77.4474,77.8809,77.1889,77.8102,3728560.2864475,0
+VNQ.US,D,20190524,000000,78.0127,78.4137,77.988,78.048,3522210.8981606,0
+VNQ.US,D,20190528,000000,78.2879,78.5189,77.2341,77.2783,5206311.4626493,0
+VNQ.US,D,20190529,000000,77.1623,77.296,75.9669,76.251,9217889.8138528,0
+VNQ.US,D,20190530,000000,76.3297,76.9146,76.251,76.5696,4495152.4449184,0
+VNQ.US,D,20190531,000000,76.3641,77.4396,76.1252,77.0129,6057829.4876974,0
+VNQ.US,D,20190603,000000,77.2861,77.4562,76.6501,77.1967,7161961.3766935,0
+VNQ.US,D,20190604,000000,77.3323,77.3323,76.1783,76.8536,7890101.7021095,0
+VNQ.US,D,20190605,000000,77.296,78.5474,77.1003,78.457,7644445.9729824,0
+VNQ.US,D,20190606,000000,78.7066,78.7843,78.0402,78.6073,4600133.8126645,0
+VNQ.US,D,20190607,000000,78.9966,79.3879,78.8118,78.9012,3977906.6753889,0
+VNQ.US,D,20190610,000000,79.0517,79.1392,78.3518,78.6418,3323239.7776887,0
+VNQ.US,D,20190611,000000,78.8727,79.0517,78.2712,78.8541,4325761.5356048,0
+VNQ.US,D,20190612,000000,78.9189,79.3839,78.7941,79.1224,3123625.7418358,0
+VNQ.US,D,20190613,000000,79.1933,79.4587,78.9701,79.4587,3158398.1050592,0
+VNQ.US,D,20190614,000000,79.4125,79.8745,79.3702,79.5019,3364128.9924733,0
+VNQ.US,D,20190617,000000,79.7152,80.4594,79.7152,80.3532,4033405.9387551,0
+VNQ.US,D,20190618,000000,80.947,81.179,79.9098,80.2746,5019820.2249235,0
+VNQ.US,D,20190619,000000,80.1428,80.9755,79.7772,80.7091,4168573.8112784,0
+VNQ.US,D,20190620,000000,81.1515,81.408,81,81.1141,5485596.1422016,0
+VNQ.US,D,20190621,000000,80.655,80.8948,79.8037,79.9727,8960274.027549,0
+VNQ.US,D,20190624,000000,80.3277,80.5744,79.4587,79.6955,4257801.7176449,0
+VNQ.US,D,20190625,000000,79.7152,79.9157,78.5189,78.5189,6071496.525902,0
+VNQ.US,D,20190626,000000,78.5553,78.6329,76.7652,76.95,14551153.667035,0
+VNQ.US,D,20190627,000000,77.4346,77.9989,77.2901,77.9438,7737978.9709516,0
+VNQ.US,D,20190628,000000,78.0421,78.7155,77.9802,78.2132,10770442.973922,0
+VNQ.US,D,20190701,000000,78.7322,78.7322,77.2547,78.1758,10912054.242052,0
+VNQ.US,D,20190702,000000,78.2476,79.5372,78.2476,79.5372,8530514.5961385,0
+VNQ.US,D,20190703,000000,79.6621,80.5468,79.5933,80.4849,6054432.8192519,0
+VNQ.US,D,20190705,000000,79.9197,80.4574,78.9465,80.1979,6006540.7097149,0
+VNQ.US,D,20190708,000000,80.1183,80.6196,79.9934,80.4849,5039474.9212502,0
+VNQ.US,D,20190709,000000,80.3148,80.888,80.0986,80.7533,5483256.4185046,0
+VNQ.US,D,20190710,000000,81.0944,81.4297,80.6736,81.2182,7636471.5842601,0
+VNQ.US,D,20190711,000000,81.2281,81.2281,79.8548,80.1635,4492896.1374575,0
+VNQ.US,D,20190712,000000,80.2244,80.3306,79.7103,80.0563,3295067.4698334,0
+VNQ.US,D,20190715,000000,80.1635,80.5213,79.9118,79.9934,3559972.0040892,0
+VNQ.US,D,20190716,000000,79.8853,80.1566,79.4744,79.8047,4035855.5277388,0
+VNQ.US,D,20190717,000000,80.0111,80.2569,79.0674,79.5372,7176456.4736326,0
+VNQ.US,D,20190718,000000,79.3309,79.7506,78.9022,79.5372,7876818.175137,0
+VNQ.US,D,20190719,000000,79.6179,79.671,78.1316,78.2397,5659516.960047,0
+VNQ.US,D,20190722,000000,78.3272,78.4707,77.8731,78.166,3648921.1781544,0
+VNQ.US,D,20190723,000000,78.3567,79.0547,78.1139,79.0547,4738036.1100999,0
+VNQ.US,D,20190724,000000,79.1509,79.1971,78.6585,79.1156,3292192.6614995,0
+VNQ.US,D,20190725,000000,79.088,79.1431,78.3743,78.6497,6290599.4428805,0
+VNQ.US,D,20190726,000000,78.7578,79.1431,78.4147,79.0085,3477514.0373767,0
+VNQ.US,D,20190729,000000,79.1431,79.7693,79.088,79.2237,5473861.9192252,0
+VNQ.US,D,20190730,000000,79.1696,80.1467,79.1509,79.8588,4267597.0217663,0
+VNQ.US,D,20190731,000000,79.9482,80.5213,79.088,79.5452,6682738.1517842,0
+VNQ.US,D,20190801,000000,79.6543,80.2893,79.0645,79.5452,9354724.9938281,0
+VNQ.US,D,20190802,000000,79.4842,80.3502,79.3486,79.9295,5357166.6739259,0
+VNQ.US,D,20190805,000000,79.7349,79.7772,77.3619,78.3567,7643566.033418,0
+VNQ.US,D,20190806,000000,78.5346,79.6621,78.3371,79.2237,8704036.6436841,0
+VNQ.US,D,20190807,000000,78.9288,80.5302,78.1758,79.9934,9693628.8849959,0
+VNQ.US,D,20190808,000000,80.1714,81.3972,79.6268,81.3972,6444191.1136116,0
+VNQ.US,D,20190809,000000,81.2546,81.5663,80.539,81.2989,3693074.816132,0
+VNQ.US,D,20190812,000000,81.2005,81.4159,80.6638,81.0816,3151451.1602212,0
+VNQ.US,D,20190813,000000,81.0394,81.4512,80.5468,81.2005,5074361.2188451,0
+VNQ.US,D,20190814,000000,80.8437,80.9685,79.7772,79.9679,5190727.8855555,0
+VNQ.US,D,20190815,000000,80.0819,80.9322,79.9934,80.7622,5121447.6496134,0
+VNQ.US,D,20190816,000000,80.9499,81.7441,80.7622,81.5948,4415858.1915528,0
+VNQ.US,D,20190819,000000,81.9438,82.3723,81.585,82.1856,3665286.0195088,0
+VNQ.US,D,20190820,000000,82.4568,82.5149,81.5416,81.6046,2856606.300812,0
+VNQ.US,D,20190821,000000,81.8277,82.1099,81.5063,81.9438,3061202.9308686,0
+VNQ.US,D,20190822,000000,81.9339,82.3841,81.4778,82.3212,2891284.0578165,0
+VNQ.US,D,20190823,000000,82.2475,82.8176,80.8978,81.1652,6455272.2484953,0
+VNQ.US,D,20190826,000000,81.6144,81.8641,81.2281,81.7903,3059125.6631341,0
+VNQ.US,D,20190827,000000,82.2377,82.447,81.4926,81.5584,3635587.8048945,0
+VNQ.US,D,20190828,000000,81.5496,81.9526,81.354,81.8277,3913483.9092963,0
+VNQ.US,D,20190829,000000,82.1934,82.5473,82.0057,82.4647,3004463.6139429,0
+VNQ.US,D,20190830,000000,82.6947,82.7832,82.16,82.5247,6347548.3176677,0
+VNQ.US,D,20190903,000000,82.506,83.4369,82.3301,83.3475,6624681.4686899,0
+VNQ.US,D,20190904,000000,83.7604,84.1792,83.6188,84.0464,5315986.519586,0
+VNQ.US,D,20190905,000000,84.128,84.128,83.2855,83.4369,6751272.7279566,0
+VNQ.US,D,20190906,000000,83.6798,83.9305,83.4212,83.6267,3337555.8349014,0
+VNQ.US,D,20190909,000000,83.6267,83.6336,82.9995,83.2236,4215183.1418668,0
+VNQ.US,D,20190910,000000,82.9189,82.9376,81.6517,82.3644,6011318.8324128,0
+VNQ.US,D,20190911,000000,82.2563,82.5886,81.809,82.4568,4439166.9259316,0
+VNQ.US,D,20190912,000000,83.089,83.376,82.4078,82.8923,3895657.2492668,0
+VNQ.US,D,20190913,000000,82.7951,83.2148,81.755,82.0057,6827017.7222009,0
+VNQ.US,D,20190916,000000,82.1501,82.857,81.87,82.7213,5239092.0089166,0
+VNQ.US,D,20190917,000000,83.089,83.6523,82.8737,83.6188,4134997.7589539,0
+VNQ.US,D,20190918,000000,84.0906,84.0906,82.6328,83.3298,6319329.2153384,0
+VNQ.US,D,20190919,000000,83.5107,83.9805,83.4212,83.6267,3232603.9680192,0
+VNQ.US,D,20190920,000000,83.8134,84.0592,83.3859,83.6267,7715226.6839041,0
+VNQ.US,D,20190923,000000,83.4556,84.1182,83.4291,83.7604,3928708.3896661,0
+VNQ.US,D,20190924,000000,83.9865,84.1802,83.2915,83.5707,4108223.1816899,0
+VNQ.US,D,20190925,000000,83.5707,83.9315,83.3534,83.7338,7859423.8553559,0
+VNQ.US,D,20190926,000000,83.9865,84.6362,83.8881,84.4377,3310273.6393222,0
+VNQ.US,D,20190927,000000,84.6175,84.7071,83.3829,83.9678,4535015.2330898,0
+VNQ.US,D,20190930,000000,84.0572,84.535,83.9865,84.1123,3643474.7082961,0
+VNQ.US,D,20191001,000000,84.0671,84.3206,83.1834,83.316,5824663.8140282,0
+VNQ.US,D,20191002,000000,83.3259,83.3957,82.4353,82.9661,3752286.1020072,0
+VNQ.US,D,20191003,000000,82.9219,83.9934,82.7587,83.7702,7455073.8232958,0
+VNQ.US,D,20191004,000000,83.9315,84.3108,83.8646,84.2744,2427364.6604284,0
+VNQ.US,D,20191007,000000,83.8881,84.5094,83.7515,84.0936,4066529.3054076,0
+VNQ.US,D,20191008,000000,83.9934,84.3393,83.2463,83.6513,3445802.6431118,0
+VNQ.US,D,20191009,000000,84.4917,84.4917,83.7063,83.8134,4619295.1324725,0
+VNQ.US,D,20191010,000000,83.78,84.1123,83.4802,83.9501,4124297.0834889,0
+VNQ.US,D,20191011,000000,84.2558,84.59,83.8695,83.9137,3745939.3471611,0
+VNQ.US,D,20191014,000000,84.013,84.1487,83.6336,83.9501,2081725.4168264,0
+VNQ.US,D,20191015,000000,84.0219,84.1487,83.489,84.0572,3568142.7261479,0
+VNQ.US,D,20191016,000000,84.013,84.0858,83.544,84.0671,3794633.0663822,0
+VNQ.US,D,20191017,000000,84.2391,84.7542,84.1123,84.6175,3573546.4706171,0
+VNQ.US,D,20191018,000000,84.5448,85.3903,84.5094,85.2664,2762903.418557,0
+VNQ.US,D,20191021,000000,85.3755,85.9525,85.1592,85.9162,2874160.3321672,0
+VNQ.US,D,20191022,000000,86.1068,86.1324,85.5004,85.6635,2931516.1154235,0
+VNQ.US,D,20191023,000000,85.7883,85.9339,85.1769,85.8532,3348677.660632,0
+VNQ.US,D,20191024,000000,86.0243,86.0243,85.4315,85.636,3490907.4296358,0
+VNQ.US,D,20191025,000000,85.5829,85.6822,84.7443,84.9056,4639774.8357202,0
+VNQ.US,D,20191028,000000,84.9056,84.9056,84.2863,84.3915,5430028.7216668,0
+VNQ.US,D,20191029,000000,84.535,85.1396,84.4279,84.9056,6111109.0653649,0
+VNQ.US,D,20191030,000000,84.8073,85.2664,84.3108,85.2123,4300127.3193252,0
+VNQ.US,D,20191031,000000,85.3951,85.4737,84.7443,85.0599,5236719.732542,0
+VNQ.US,D,20191101,000000,85.1592,85.4964,84.2883,85.0412,7375873.158878,0
+VNQ.US,D,20191104,000000,85.0137,85.0412,84.2656,84.4465,4309786.3091095,0
+VNQ.US,D,20191105,000000,84.2027,84.2027,82.6879,83.0103,10134923.154233,0
+VNQ.US,D,20191106,000000,83.1834,83.5884,83.0024,83.1922,4989861.588889,0
+VNQ.US,D,20191107,000000,82.9661,83.0575,82.0676,82.3625,5496911.249455,0
+VNQ.US,D,20191108,000000,82.273,82.7105,82.0027,82.1649,8139198.8596135,0
+VNQ.US,D,20191111,000000,82.1728,82.6043,82.0824,82.3438,3911487.0059843,0
+VNQ.US,D,20191112,000000,82.3704,82.8757,81.6498,81.7216,6320970.0737399,0
+VNQ.US,D,20191113,000000,81.812,82.6141,81.7668,82.4717,4826481.7349347,0
+VNQ.US,D,20191114,000000,82.624,83.1292,82.5336,83.1105,6359377.1468632,0
+VNQ.US,D,20191115,000000,83.2463,83.5884,83.0251,83.5618,3126162.8161404,0
+VNQ.US,D,20191118,000000,83.6788,84.3393,83.6257,83.9678,3997854.3458134,0
+VNQ.US,D,20191119,000000,84.1929,84.3551,83.8881,84.1123,4513744.0928696,0
+VNQ.US,D,20191120,000000,84.1742,84.3206,83.6965,84.0671,6674239.8684078,0
+VNQ.US,D,20191121,000000,83.8399,83.897,82.859,82.8855,5547283.466111,0
+VNQ.US,D,20191122,000000,83.0398,83.1027,82.1276,82.5798,5788982.0103764,0
+VNQ.US,D,20191125,000000,82.7499,83.316,82.7499,82.8393,5747849.6677816,0
+VNQ.US,D,20191126,000000,83.0201,83.9865,82.9405,83.9403,5386352.1838693,0
+VNQ.US,D,20191127,000000,83.9403,84.3817,83.6876,84.3393,4569323.7206585,0
+VNQ.US,D,20191129,000000,84.3393,84.6529,83.9137,83.9501,3914688.3583647,0
+VNQ.US,D,20191202,000000,83.6178,83.9048,82.6328,82.679,10455645.357732,0
+VNQ.US,D,20191203,000000,82.6417,83.316,82.5709,83.2109,5281293.5035139,0
+VNQ.US,D,20191204,000000,83.0486,83.8636,82.9582,83.553,4578515.7829746,0
+VNQ.US,D,20191205,000000,83.5352,83.6336,83.1244,83.5982,5373507.1007723,0
+VNQ.US,D,20191206,000000,83.5707,84.2165,83.5707,83.7702,4973394.0031462,0
+VNQ.US,D,20191209,000000,83.8881,84.0858,83.5352,83.9315,4434080.5700684,0
+VNQ.US,D,20191210,000000,83.958,84.1398,83.2561,83.4428,5794957.4612445,0
+VNQ.US,D,20191211,000000,83.5087,83.5352,82.3389,82.5964,5667669.3712245,0
+VNQ.US,D,20191212,000000,82.6043,82.9032,81.3608,81.4778,8786276.9143657,0
+VNQ.US,D,20191213,000000,81.5151,81.9014,80.8929,81.4974,7554692.1374197,0
+VNQ.US,D,20191216,000000,81.7314,82.2632,81.1622,82.0824,5748478.3413662,0
+VNQ.US,D,20191217,000000,82.3359,82.3704,81.172,81.3058,10698720.269894,0
+VNQ.US,D,20191218,000000,81.3401,82.5247,81.3401,82.2986,6955352.5842575,0
+VNQ.US,D,20191219,000000,82.2612,83.0732,82.1698,83.027,6709963.3801777,0
+VNQ.US,D,20191220,000000,83.2561,83.8469,83.1912,83.4821,10436332.464519,0
+VNQ.US,D,20191223,000000,83.9206,83.9206,82.9769,83.0643,5889316.4834059,0
+VNQ.US,D,20191224,000000,83.2649,83.4281,82.9622,83.2816,2152039.2002799,0
+VNQ.US,D,20191226,000000,83.3445,83.665,83.2276,83.6463,2461232.6695793,0
+VNQ.US,D,20191227,000000,83.8371,84.0406,83.6021,83.9118,4602404.3619218,0
+VNQ.US,D,20191230,000000,83.7761,84.0661,83.5283,83.9924,3802317.5328204,0
+VNQ.US,D,20191231,000000,83.956,84.6323,83.8754,84.596,5100065.6268355,0
+VNQ.US,D,20200102,000000,84.9596,85.0048,83.0555,83.6021,5601367.705276,0
+VNQ.US,D,20200103,000000,83.1824,84.2931,82.9897,84.1211,5501957.9317425,0
+VNQ.US,D,20200106,000000,84.0307,84.5213,83.7564,84.2214,5362578.5565645,0
+VNQ.US,D,20200107,000000,84.0406,84.0406,82.8304,83.2816,7165895.1643182,0
+VNQ.US,D,20200108,000000,83.317,83.7013,83.0172,83.5382,7421856.8676953,0
+VNQ.US,D,20200109,000000,83.5205,83.7564,83.2865,83.492,4623985.7698496,0
+VNQ.US,D,20200110,000000,83.6748,84.2254,83.4428,84.131,6404392.4135241,0
+VNQ.US,D,20200113,000000,84.2125,85.1513,84.184,85.1415,6091858.2256937,0
+VNQ.US,D,20200114,000000,85.0599,85.1061,84.3531,84.824,4519853.8235326,0
+VNQ.US,D,20200115,000000,85.0697,85.7706,85.0324,85.5888,4904726.16445,0
+VNQ.US,D,20200116,000000,85.7264,86.272,85.5809,86.272,4855560.4314047,0
+VNQ.US,D,20200117,000000,86.2278,86.6386,86.1717,86.3546,3928275.0321465,0
+VNQ.US,D,20200121,000000,86.4646,87.2383,86.2356,87.1754,4625923.6714335,0
+VNQ.US,D,20200122,000000,87.3847,87.6591,86.446,86.5914,5511051.3187548,0
+VNQ.US,D,20200123,000000,86.6927,87.3582,86.329,87.3208,5292561.8162934,0
+VNQ.US,D,20200124,000000,87.43,87.5578,86.7557,87.0211,3858863.5682232,0
+VNQ.US,D,20200127,000000,86.5727,86.8923,86.3644,86.6013,3342208.833245,0
+VNQ.US,D,20200128,000000,86.7468,87.2196,86.5826,86.9473,3297306.4836844,0
+VNQ.US,D,20200129,000000,87.2107,87.3208,86.5452,86.6288,4152218.1253646,0
+VNQ.US,D,20200130,000000,86.3998,86.8696,86.2445,86.6927,4543731.212497,0
+VNQ.US,D,20200131,000000,86.6101,86.7006,85.3981,85.634,6988080.232424,0
+VNQ.US,D,20200203,000000,85.5888,86.5639,85.5632,85.9171,8237479.4621454,0
+VNQ.US,D,20200204,000000,86.2278,87.1587,85.9899,86.8019,4851350.9632923,0
+VNQ.US,D,20200205,000000,86.965,87.1842,86.6553,86.8559,4841284.0477678,0
+VNQ.US,D,20200206,000000,87.1115,87.4034,86.9847,87.1498,3649871.3094297,0
+VNQ.US,D,20200207,000000,87.2678,87.366,86.9011,87.1302,3483905.5521545,0
+VNQ.US,D,20200210,000000,87.4752,88.123,87.375,88.1063,4888742.7997854,0
+VNQ.US,D,20200211,000000,88.4061,89.3055,88.4061,88.7698,5881872.0929645,0
+VNQ.US,D,20200212,000000,88.9172,89.5681,88.5516,89.3007,6908832.7735323,0
+VNQ.US,D,20200213,000000,89.282,90.0144,89.1179,89.8364,4040317.279102,0
+VNQ.US,D,20200214,000000,90.0478,90.786,89.9288,90.7673,3295891.4594833,0
+VNQ.US,D,20200218,000000,90.8224,90.8873,90.147,90.6671,4593079.0370822,0
+VNQ.US,D,20200219,000000,90.7123,90.7123,89.4314,89.4461,4842917.7852711,0
+VNQ.US,D,20200220,000000,89.4904,90.558,89.222,90.5118,6095012.7836,0
+VNQ.US,D,20200221,000000,90.5019,90.9138,90.2837,90.7762,4026410.1649008,0
+VNQ.US,D,20200224,000000,89.7017,90.3722,89.1179,89.5366,5719698.7226209,0
+VNQ.US,D,20200225,000000,89.747,89.9102,86.8736,87.1115,8093728.8727384,0
+VNQ.US,D,20200226,000000,87.2855,87.9391,86.1265,86.1717,10319188.602633,0
+VNQ.US,D,20200227,000000,84.8781,85.056,81.586,81.586,13018850.306928,0
+VNQ.US,D,20200228,000000,79.7732,80.4102,77.183,79.6179,24648851.817248,0
+VNQ.US,D,20200302,000000,79.9079,83.027,79.4626,83.0172,15630914.790548,0
+VNQ.US,D,20200303,000000,83.1273,85.0697,82.1433,82.8265,16074013.698846,0
+VNQ.US,D,20200304,000000,84.1123,86.0626,83.9924,85.9544,11668925.357197,0
+VNQ.US,D,20200305,000000,84.5301,85.1877,83.1007,84.1123,10753255.160188,0
+VNQ.US,D,20200306,000000,82.2662,82.9719,80.0366,82.6623,11300782.040714,0
+VNQ.US,D,20200309,000000,78.4058,78.8836,76.1803,76.2894,15375431.204622,0
+VNQ.US,D,20200310,000000,78.1424,79.5854,75.1855,79.5117,12823541.362678,0
+VNQ.US,D,20200311,000000,77.7767,77.7767,73.9901,74.7343,17940302.444,0
+VNQ.US,D,20200312,000000,69.7376,72.1479,66.7049,67.164,18242811.424424,0
+VNQ.US,D,20200313,000000,71.0499,73.1054,67.0903,73.0248,11938037.325023,0
+VNQ.US,D,20200316,000000,66.0423,68.3131,59.9417,60.0813,12403899.710351,0
+VNQ.US,D,20200317,000000,61.2207,64.7743,59.2065,63.5524,9905198.9089409,0
+VNQ.US,D,20200318,000000,59.7589,61.9638,55.587,57.5078,17103352.759415,0
+VNQ.US,D,20200319,000000,56.6977,59.0325,55.1269,57.7103,14246887.859296,0
+VNQ.US,D,20200320,000000,58.3905,59.9073,54.5292,54.8339,20502886.857781,0
+VNQ.US,D,20200323,000000,54.5675,54.6688,51.067,52.2899,16933972.022813,0
+VNQ.US,D,20200324,000000,54.77,57.205,54.0062,56.9927,15674811.058919,0
+VNQ.US,D,20200325,000000,57.2306,63.1857,56.8088,60.0617,16553437.326176,0
+VNQ.US,D,20200326,000000,60.6229,64.5452,60.2563,64.2975,15766332.911779,0
+VNQ.US,D,20200327,000000,62.2852,65.9981,61.9274,64.3624,12539955.660609,0
+VNQ.US,D,20200330,000000,65.0132,65.9981,62.882,65.7681,13881523.727656,0
+VNQ.US,D,20200331,000000,65.2914,65.4378,62.4327,64.1776,18302588.313071,0
+VNQ.US,D,20200401,000000,61.1105,61.375,58.7011,59.9594,13250752.529801,0
+VNQ.US,D,20200402,000000,59.0974,61.4114,58.9606,60.1629,11881758.831939,0
+VNQ.US,D,20200403,000000,59.7127,60.5295,58.132,59.29,9781394.9726873,0
+VNQ.US,D,20200406,000000,61.3848,64.0213,61.3848,63.6821,9122958.0680213,0
+VNQ.US,D,20200407,000000,66.1436,67.394,64.2424,64.269,8353429.0476751,0
+VNQ.US,D,20200408,000000,65.2343,69.0573,64.4076,68.6532,10479220.617158,0
+VNQ.US,D,20200409,000000,69.8093,73.4907,69.8093,72.5009,15064149.277605,0
+VNQ.US,D,20200413,000000,72.0437,72.2265,68.9728,69.4515,11035017.912318,0
+VNQ.US,D,20200414,000000,70.8297,72.1528,70.8297,71.3998,10231778.559852,0
+VNQ.US,D,20200415,000000,69.1949,69.9853,67.8344,68.5688,9325477.4303433,0
+VNQ.US,D,20200416,000000,68.6994,69.1025,67.3302,67.7892,6805357.9843928,0
+VNQ.US,D,20200417,000000,69.7562,70.2988,68.9728,69.9292,9352867.4566668,0
+VNQ.US,D,20200420,000000,68.4871,68.8725,67.3105,67.3302,7217088.3188105,0
+VNQ.US,D,20200421,000000,65.5656,66.6597,65.2255,66.1082,9382302.1980474,0
+VNQ.US,D,20200422,000000,67.1267,67.6791,66.5664,67.1178,7057285.1902992,0
+VNQ.US,D,20200423,000000,67.3203,67.8904,66.3274,66.5574,8324548.7190835,0
+VNQ.US,D,20200424,000000,67.0461,67.1827,66.0335,66.8426,6986293.9042448,0
+VNQ.US,D,20200427,000000,67.4491,69.3778,67.3016,69.1301,8347316.2651986,0
+VNQ.US,D,20200428,000000,70.4531,71.4824,69.6451,69.6992,8900781.9748302,0
+VNQ.US,D,20200429,000000,71.2072,71.7134,70.4531,70.7471,7952738.1400229,0
+VNQ.US,D,20200430,000000,69.709,70.1602,68.7349,69.9292,9366609.7729381,0
+VNQ.US,D,20200501,000000,68.0644,68.3318,66.8524,67.568,6545096.275769,0
+VNQ.US,D,20200504,000000,66.7609,67.2918,65.7534,67.2397,7932050.9134559,0
+VNQ.US,D,20200505,000000,67.8973,68.5973,67.4678,67.568,8184991.3214502,0
+VNQ.US,D,20200506,000000,67.799,68.1283,66.3372,66.3559,6820800.1607936,0
+VNQ.US,D,20200507,000000,66.9792,68.2669,66.934,67.3016,7321809.2651365,0
+VNQ.US,D,20200508,000000,68.1922,69.1301,68.0546,68.9,7211362.0993797,0
+VNQ.US,D,20200511,000000,68.1116,68.9826,67.5326,67.8973,7482570.6630924,0
+VNQ.US,D,20200512,000000,68.1922,68.1922,64.7585,64.8107,12804404.457379,0
+VNQ.US,D,20200513,000000,64.3437,64.6464,62.9449,63.2398,9097290.281793,0
+VNQ.US,D,20200514,000000,62.359,63.462,60.8874,63.462,9370806.0165253,0
+VNQ.US,D,20200515,000000,63.056,63.2496,62.0916,63.2133,12969960.254371,0
+VNQ.US,D,20200518,000000,65.2432,67.4678,65.2432,66.9517,9379641.0166598,0
+VNQ.US,D,20200519,000000,66.6951,67.0264,66.0522,66.0522,6317802.2913083,0
+VNQ.US,D,20200520,000000,66.88,66.9252,66.1584,66.641,5587440.2456514,0
+VNQ.US,D,20200521,000000,66.3471,67.1542,66.061,66.6951,5861275.4035319,0
+VNQ.US,D,20200522,000000,66.6951,67.6506,66.411,67.5975,5156979.9144028,0
+VNQ.US,D,20200526,000000,69.6078,70.4905,69.4161,70.1239,6531318.3550066,0
+VNQ.US,D,20200527,000000,71.6642,71.9159,69.8004,71.5198,6400183.9626828,0
+VNQ.US,D,20200528,000000,72.3002,72.4202,71.275,71.8589,6143332.1470297,0
+VNQ.US,D,20200529,000000,71.2799,71.793,70.6469,71.1413,9784475.2697981,0
+VNQ.US,D,20200601,000000,71.0774,73.3118,70.9949,72.7869,12212225.476001,0
+VNQ.US,D,20200602,000000,73.3275,73.5959,72.6109,73.3767,7795253.3725141,0
+VNQ.US,D,20200603,000000,74.1385,76.0476,74.1188,75.7261,8147129.5056755,0
+VNQ.US,D,20200604,000000,75.3594,75.4519,74.2929,74.9751,5989916.4642114,0
+VNQ.US,D,20200605,000000,77.6282,79.0822,77.4553,77.8131,6703284.9949293,0
+VNQ.US,D,20200608,000000,78.8512,79.7516,78.7145,79.7427,7760703.7916774,0
+VNQ.US,D,20200609,000000,78.2899,78.9249,77.4553,78.4196,7802518.7232291,0
+VNQ.US,D,20200610,000000,78.2004,78.2004,75.8293,76.427,7002530.5694314,0
+VNQ.US,D,20200611,000000,73.1093,74.0835,71.4185,71.5198,9372979.9250213,0
+VNQ.US,D,20200612,000000,74.0097,74.3508,72.0673,74.0835,9655806.7427968,0
+VNQ.US,D,20200615,000000,71.8029,75.5187,71.6476,75.1304,6681561.1690374,0
+VNQ.US,D,20200616,000000,77.7383,77.9507,75.3594,76.6099,6328050.2811016,0
+VNQ.US,D,20200617,000000,77.0601,77.1348,75.4892,75.4981,5487092.5480966,0
+VNQ.US,D,20200618,000000,74.5977,75.0852,74.2584,74.6714,5448417.9326548,0
+VNQ.US,D,20200619,000000,75.7546,75.7546,73.2096,73.5861,11321444.852773,0
+VNQ.US,D,20200622,000000,73.4475,73.7158,72.2914,73.5133,4348645.0506335,0
+VNQ.US,D,20200623,000000,74.2398,74.3597,72.9953,73.2096,4308214.6251478,0
+VNQ.US,D,20200624,000000,72.2914,72.4752,69.5114,71.1256,7656680.6933759,0
+VNQ.US,D,20200625,000000,70.6783,72.1076,70.5475,72.0339,7140764.497269,0
+VNQ.US,D,20200626,000000,71.7832,72.0535,70.5672,70.6508,7842446.6167555,0
+VNQ.US,D,20200629,000000,71.3379,72.0722,70.3716,72.0152,5051461.4274775,0
+VNQ.US,D,20200630,000000,72.256,73.2204,71.8,72.8685,5617177.1165702,0
+VNQ.US,D,20200701,000000,73.1192,74.8464,72.9334,74.5485,5413957.8716814,0
+VNQ.US,D,20200702,000000,75.7831,75.9955,74.0009,74.3351,4944691.6970099,0
+VNQ.US,D,20200706,000000,75.7172,75.8293,74.1818,74.2968,6653999.2238857,0
+VNQ.US,D,20200707,000000,73.4209,73.7591,72.7289,72.8223,3652497.9035975,0
+VNQ.US,D,20200708,000000,72.9235,73.1939,72.0634,72.72,4147071.7505021,0
+VNQ.US,D,20200709,000000,72.5913,72.6562,71.1256,72.2659,3724802.4867358,0
+VNQ.US,D,20200710,000000,72.1164,72.8498,71.968,72.488,4105863.1125693,0
+VNQ.US,D,20200713,000000,72.7476,73.1654,71.449,71.624,6543540.868146,0
+VNQ.US,D,20200714,000000,71.5984,72.4418,71.393,72.2285,3743778.6631904,0
+VNQ.US,D,20200715,000000,73.4426,73.6666,72.4193,72.9334,3822861.324152,0
+VNQ.US,D,20200716,000000,72.5352,72.7948,71.7823,72.0634,3885565.9192341,0
+VNQ.US,D,20200717,000000,72.3032,73.305,71.8854,73.0002,4009560.0851971,0
+VNQ.US,D,20200720,000000,72.9334,73.305,71.8756,72.1263,4703205.7624196,0
+VNQ.US,D,20200721,000000,72.7289,73.0631,72.1076,72.3032,3241197.8748858,0
+VNQ.US,D,20200722,000000,71.968,73.4809,71.7832,73.4081,2891017.5327692,0
+VNQ.US,D,20200723,000000,73.2578,73.6843,72.2,73.1005,4990720.1657587,0
+VNQ.US,D,20200724,000000,72.9235,73.305,72.4418,72.5628,2912164.5659062,0
+VNQ.US,D,20200727,000000,72.5254,73.3315,71.6624,73.2489,4431281.0398013,0
+VNQ.US,D,20200728,000000,73.2204,75.0665,73.0631,74.7058,7127100.510878,0
+VNQ.US,D,20200729,000000,75.1236,76.1527,74.9938,76.1527,5851402.7868013,0
+VNQ.US,D,20200730,000000,75.1618,75.7251,74.6694,75.6622,7115725.3846255,0
+VNQ.US,D,20200731,000000,75.5776,75.6238,74.345,75.5216,10035841.959288,0
+VNQ.US,D,20200803,000000,75.5501,75.5501,74.1208,74.52,6067104.9662497,0
+VNQ.US,D,20200804,000000,74.3892,75.8205,74.3351,75.6337,4395157.7404605,0
+VNQ.US,D,20200805,000000,75.903,76.1999,74.8817,75.2533,3636695.6132015,0
+VNQ.US,D,20200806,000000,74.9673,75.5826,74.8906,75.3733,3929813.1461596,0
+VNQ.US,D,20200807,000000,75.0951,76.488,74.9761,76.4486,4793322.763791,0
+VNQ.US,D,20200810,000000,76.6806,77.0355,76.2373,76.5706,3675155.5844259,0
+VNQ.US,D,20200811,000000,77.3235,77.4533,75.1796,75.4676,5597327.1041783,0
+VNQ.US,D,20200812,000000,76.0515,76.3474,75.7536,76.2285,2421047.4064462,0
+VNQ.US,D,20200813,000000,75.9768,76.6177,75.0951,75.2916,3864110.6529317,0
+VNQ.US,D,20200814,000000,75.0951,76.0043,75.0125,75.3004,3663467.1386521,0
+VNQ.US,D,20200817,000000,75.3466,75.9502,75.0026,75.9119,2963755.4734271,0
+VNQ.US,D,20200818,000000,75.9119,76.0043,75.0862,75.5501,3917748.310052,0
+VNQ.US,D,20200819,000000,75.7251,75.7783,74.0845,74.2241,4716431.3049351,0
+VNQ.US,D,20200820,000000,73.8613,75.4106,73.6578,74.9279,3179097.5388803,0
+VNQ.US,D,20200821,000000,74.9181,75.3733,74.1307,75.0479,3643692.404327,0
+VNQ.US,D,20200824,000000,75.1618,75.559,74.1572,75.5314,2752125.4304828,0
+VNQ.US,D,20200825,000000,75.7251,75.903,75.0026,75.7251,3366374.1099514,0
+VNQ.US,D,20200826,000000,75.559,75.559,74.575,75.0302,3383756.2224783,0
+VNQ.US,D,20200827,000000,75.1885,76.3719,75.1717,76.1341,4318126.9154541,0
+VNQ.US,D,20200828,000000,76.256,76.6364,75.4764,76.6364,4902497.3233108,0
+VNQ.US,D,20200831,000000,76.5342,76.5529,75.5678,75.8549,5210851.5438927,0
+VNQ.US,D,20200901,000000,75.5963,75.9768,75.0479,75.9119,3770772.9710278,0
+VNQ.US,D,20200902,000000,75.9955,77.4444,75.3821,77.3235,3380514.1792511,0
+VNQ.US,D,20200903,000000,77.3038,77.9822,75.8106,76.3946,6160621.68788,0
+VNQ.US,D,20200904,000000,76.6177,77.1093,74.7244,75.9955,5342098.8533167,0
+VNQ.US,D,20200908,000000,75.6622,75.7094,74.5298,75.0675,4067328.8805494,0
+VNQ.US,D,20200909,000000,75.4577,76.776,75.3821,75.8106,3403740.514665,0
+VNQ.US,D,20200910,000000,75.8942,75.9955,74.808,74.8817,4643559.0844825,0
+VNQ.US,D,20200911,000000,75.0577,75.1431,73.7787,74.4649,4586039.5205675,0
+VNQ.US,D,20200914,000000,74.9574,76.5135,74.865,76.2825,4022229.1803812,0
+VNQ.US,D,20200915,000000,76.6089,77.9251,76.5529,77.2016,3252029.7783321,0
+VNQ.US,D,20200916,000000,77.6666,78.4,77.2851,77.6106,4011751.2873029,0
+VNQ.US,D,20200917,000000,76.8114,77.3402,75.6062,76.0977,6446495.2328177,0
+VNQ.US,D,20200918,000000,76.0712,76.0712,74.2516,74.3813,5414666.9096887,0
+VNQ.US,D,20200921,000000,73.4524,73.4632,71.7468,72.144,5708901.4063944,0
+VNQ.US,D,20200922,000000,72.3681,73.6018,72.2187,73.0091,4835041.0545812,0
+VNQ.US,D,20200923,000000,73.0543,73.0543,70.7157,70.81,8488317.1706258,0
+VNQ.US,D,20200924,000000,70.8189,72.2,70.4758,71.1895,7342659.255091,0
+VNQ.US,D,20200925,000000,71.0302,72.7082,70.8071,72.6581,3746640.2469991,0
+VNQ.US,D,20200928,000000,73.6765,74.4983,73.5919,74.1435,3712006.2326551,0
+VNQ.US,D,20200929,000000,74.1346,74.1818,73.012,73.6116,3917232.5535674,0
+VNQ.US,D,20200930,000000,73.9842,74.6959,73.0788,73.8358,4819871.5068547,0
+VNQ.US,D,20201001,000000,74.1346,75.3821,73.8072,75.3132,6851187.0679918,0
+VNQ.US,D,20201002,000000,74.3028,76.8556,74.0324,76.6138,3579115.0130162,0
+VNQ.US,D,20201005,000000,76.894,77.296,75.5836,77.0522,2839168.2383704,0
+VNQ.US,D,20201006,000000,77.2488,77.6823,76.2491,76.5479,6234970.9860754,0
+VNQ.US,D,20201007,000000,77.0247,77.0522,76.3042,76.658,2526444.838102,0
+VNQ.US,D,20201008,000000,77.0699,78.1542,76.9402,77.9408,2426500.9972028,0
+VNQ.US,D,20201009,000000,78.4177,78.4314,77.3609,77.6312,7011291.3087702,0
+VNQ.US,D,20201012,000000,77.7256,78.2122,77.1927,77.9969,6048402.4357405,0
+VNQ.US,D,20201013,000000,77.6794,77.7256,76.2108,76.658,4712156.7314677,0
+VNQ.US,D,20201014,000000,76.5843,76.7721,75.6121,75.7232,4976665.5472374,0
+VNQ.US,D,20201015,000000,75.1363,76.7357,75.1166,76.1174,3117970.731387,0
+VNQ.US,D,20201016,000000,76.1262,76.1449,75.4352,75.5748,3128650.0441575,0
+VNQ.US,D,20201019,000000,75.7713,75.9296,74.2831,74.3961,10558184.257392,0
+VNQ.US,D,20201020,000000,74.8916,75.5,74.7421,74.9289,4318989.5614086,0
+VNQ.US,D,20201021,000000,74.7234,75.0597,74.3508,74.7058,2872621.200883,0
+VNQ.US,D,20201022,000000,74.6959,75.0144,74.3685,74.6959,4094669.0605855,0
+VNQ.US,D,20201023,000000,74.977,75.4352,74.518,75.1461,2768338.6984325,0
+VNQ.US,D,20201026,000000,74.5642,74.6762,73.4151,74.0698,2877983.2372341,0
+VNQ.US,D,20201027,000000,74.1533,74.5553,72.8812,72.8812,2421252.8952231,0
+VNQ.US,D,20201028,000000,71.7036,72.4045,70.87,71.1413,4729148.2118645,0
+VNQ.US,D,20201029,000000,71.2534,72.6385,70.5623,72.0959,4968044.1740492,0
+VNQ.US,D,20201030,000000,71.6839,72.2078,70.7638,71.619,4255205.6416123,0
+VNQ.US,D,20201102,000000,72.377,73.3689,71.8914,73.3295,4549795.1659572,0
+VNQ.US,D,20201103,000000,74.0599,75.1825,73.7974,74.7421,4507262.0409576,0
+VNQ.US,D,20201104,000000,75.2759,76.0141,74.2831,74.8739,3066500.8791357,0
+VNQ.US,D,20201105,000000,75.4528,75.9414,74.9191,75.2277,4261486.2738322,0
+VNQ.US,D,20201106,000000,75.4528,75.846,74.4344,74.7146,3953198.1758764,0
+VNQ.US,D,20201109,000000,79.0448,82.5601,77.2016,77.3609,9623867.4797892,0
+VNQ.US,D,20201110,000000,77.4729,78.5671,77.0434,78.4924,6572630.7545991,0
+VNQ.US,D,20201111,000000,78.8098,79.1549,78.0244,78.7912,3653205.9243336,0
+VNQ.US,D,20201112,000000,78.4363,78.7598,77.2292,77.763,4212920.7307788,0
+VNQ.US,D,20201113,000000,78.2309,80.0171,78.2309,79.8401,3682531.8176987,0
+VNQ.US,D,20201116,000000,81.5131,81.7619,79.7821,80.7366,3185322.2211857,0
+VNQ.US,D,20201117,000000,80.1389,81.1239,79.5854,80.8112,4124657.197484,0
+VNQ.US,D,20201118,000000,80.9705,81.4287,79.1844,79.2405,10325612.670088,0
+VNQ.US,D,20201119,000000,79.1284,79.6425,78.2947,79.5491,4518647.3399219,0
+VNQ.US,D,20201120,000000,79.5107,79.6248,78.7626,79.1185,3354292.997505,0
+VNQ.US,D,20201123,000000,79.6621,80.2038,79.1372,79.268,4833748.1029209,0
+VNQ.US,D,20201124,000000,80.1487,80.8024,79.5953,79.6887,5138981.3355452,0
+VNQ.US,D,20201125,000000,79.7545,79.8666,78.6231,79.7359,6194806.0683658,0
+VNQ.US,D,20201127,000000,79.9709,79.9984,79.0537,79.381,2207162.0733122,0
+VNQ.US,D,20201130,000000,79.2768,79.3436,78.2909,78.5484,6858815.5845155,0
+VNQ.US,D,20201201,000000,79.4468,79.8853,79.2041,79.5589,6939501.4648453,0
+VNQ.US,D,20201202,000000,79.381,79.845,78.861,78.9317,3997976.4183541,0
+VNQ.US,D,20201203,000000,79.1087,79.9964,78.9868,79.5953,3621552.5145255,0
+VNQ.US,D,20201204,000000,79.9413,80.8299,79.9413,80.8112,3265116.9719683,0
+VNQ.US,D,20201207,000000,80.6147,80.8761,79.8106,80.1095,2802625.8233067,0
+VNQ.US,D,20201208,000000,79.7545,80.25,79.7172,79.8303,2831881.5249609,0
+VNQ.US,D,20201209,000000,79.9984,80.0908,78.8098,79.3339,5372730.9228675,0
+VNQ.US,D,20201210,000000,78.9052,79.5019,78.6978,78.9868,3997339.6066001,0
+VNQ.US,D,20201211,000000,78.6045,79.0822,78.1453,78.9151,4325077.9293768,0
+VNQ.US,D,20201214,000000,79.5589,80.1192,78.5111,78.5671,3994395.6238263,0
+VNQ.US,D,20201215,000000,79.0163,80.1939,78.4098,80.1752,3066763.3350983,0
+VNQ.US,D,20201216,000000,80.4082,80.8486,79.8666,80.2696,3657220.0763809,0
+VNQ.US,D,20201217,000000,80.6619,81.1141,80.3434,81.0442,3573343.0163826,0
+VNQ.US,D,20201218,000000,81.1288,81.1376,78.9229,79.4173,4265287.8162045,0
+VNQ.US,D,20201221,000000,78.2692,79.0261,77.936,78.9681,5340189.4353256,0
+VNQ.US,D,20201222,000000,79.0163,79.5953,78.6507,79.5206,3025276.9821353,0
+VNQ.US,D,20201223,000000,79.8303,80.3532,78.9367,79.0065,3912939.6692189,0
+VNQ.US,D,20201224,000000,79.32,79.7192,79.0832,79.6995,1645653.8177897,0
+VNQ.US,D,20201228,000000,80.0888,80.2991,79.6248,80.1752,5951725.0525767,0
+VNQ.US,D,20201229,000000,80.4701,80.8978,79.4056,79.4911,4083708.9809714,0
+VNQ.US,D,20201230,000000,79.6907,80.5557,79.5382,79.9275,4205766.2626215,0
+VNQ.US,D,20201231,000000,79.898,80.8074,79.2443,80.6993,5080817.8389779,0
+VNQ.US,D,20210104,000000,80.9538,81.0305,77.9812,78.0756,5590064.8052768,0
+VNQ.US,D,20210105,000000,78.0756,78.7411,78.0372,78.1895,5191301.6264968,0
+VNQ.US,D,20210106,000000,78.1601,78.8355,77.6578,78.3213,6862048.4723021,0
+VNQ.US,D,20210107,000000,78.3901,78.4265,77.6764,78.17,4281900.8717249,0
+VNQ.US,D,20210108,000000,78.4177,79.207,78.2839,78.9308,5190318.942544,0
+VNQ.US,D,20210111,000000,78.4177,78.8836,77.6096,77.8848,6909980.255415,0
+VNQ.US,D,20210112,000000,77.7817,78.1326,77.182,78.0657,8269480.7786946,0
+VNQ.US,D,20210113,000000,78.1228,79.1775,78.1129,79.0163,9498259.9217465,0
+VNQ.US,D,20210114,000000,79.2817,80.0239,78.9868,79.4822,6174055.770986,0
+VNQ.US,D,20210115,000000,79.3014,80.6432,79.036,80.3935,4146583.4603393,0
+VNQ.US,D,20210119,000000,80.8978,80.9351,79.8047,80.1664,5810712.9571666,0
+VNQ.US,D,20210120,000000,80.2313,82.0657,79.9374,81.6951,5470982.0245354,0
+VNQ.US,D,20210121,000000,81.4581,81.4679,80.6029,81.3058,4434225.0225749,0
+VNQ.US,D,20210122,000000,80.888,81.6302,80.6894,81.4964,5549282.4039653,0
+VNQ.US,D,20210125,000000,81.4669,82.74,81.0119,82.1138,8229791.9438937,0
+VNQ.US,D,20210126,000000,82.2947,82.9552,82.1531,82.6928,4953128.9441159,0
+VNQ.US,D,20210127,000000,82.0745,82.8304,80.8309,81.231,6217402.7129238,0
+VNQ.US,D,20210128,000000,81.2487,82.5798,80.9823,81.6665,6564116.194884,0
+VNQ.US,D,20210129,000000,81.2114,82.0263,80.2991,80.7258,7735487.6738498,0
+VNQ.US,D,20210201,000000,81.2212,82.622,80.2126,82.5699,6471529.2591054,0
+VNQ.US,D,20210202,000000,83.1027,83.3682,82.3606,83.0643,4051706.647151,0
+VNQ.US,D,20210203,000000,83.1115,83.1204,81.7147,82.855,5418755.3225316,0
+VNQ.US,D,20210204,000000,82.8737,83.8911,82.7596,83.4251,4334237.4390153,0
+VNQ.US,D,20210205,000000,83.777,83.8813,83.434,83.72,2719402.8686723,0
+VNQ.US,D,20210208,000000,84.0239,84.1782,83.4163,84.1752,3381476.5177804,0
+VNQ.US,D,20210209,000000,84.3286,84.6834,83.9845,84.4701,2651131.7657335,0
+VNQ.US,D,20210210,000000,84.9066,85.6055,84.5556,84.9262,3600868.339772,0
+VNQ.US,D,20210211,000000,85.0786,85.6006,84.6077,85.1061,3912088.2132474,0
+VNQ.US,D,20210212,000000,84.8879,85.2113,84.4799,85.1258,2417881.658557,0
+VNQ.US,D,20210216,000000,85.4384,85.4865,84.0042,84.4701,2920158.2827809,0
+VNQ.US,D,20210217,000000,84.2794,84.4986,83.8518,84.364,3093730.176614,0
+VNQ.US,D,20210218,000000,84.0611,84.364,83.8567,84.0042,3425276.14539,0
+VNQ.US,D,20210219,000000,84.3089,84.9921,84.0808,84.4898,4389476.2809613,0
+VNQ.US,D,20210222,000000,84.2794,85.5642,84.0995,85.1916,3676353.9298673,0
+VNQ.US,D,20210223,000000,85.402,85.9614,85.1828,85.7244,4607977.9906768,0
+VNQ.US,D,20210224,000000,85.7342,86.6426,85.5249,86.3801,3737499.0482416,0
+VNQ.US,D,20210225,000000,86.275,86.8923,84.1477,84.7266,7944721.0259113,0
+VNQ.US,D,20210226,000000,85.0501,85.0599,83.3976,83.491,6861794.154509,0
+VNQ.US,D,20210301,000000,84.4416,85.2015,83.7672,83.8616,5088269.3503175,0
+VNQ.US,D,20210302,000000,83.8911,83.8911,82.5011,83.0546,4962884.5746615,0
+VNQ.US,D,20210303,000000,83.0153,83.3534,82.4028,82.5798,6558534.4279596,0
+VNQ.US,D,20210304,000000,82.74,83.1872,80.6501,81.64,7229713.6713343,0
+VNQ.US,D,20210305,000000,82.2662,82.8166,80.2362,82.5316,7542038.3013031,0
+VNQ.US,D,20210308,000000,82.8835,84.1182,82.275,83.2453,5075994.9563483,0
+VNQ.US,D,20210309,000000,83.7377,84.4416,83.6808,83.7957,4076700.999863,0
+VNQ.US,D,20210310,000000,84.014,85.1641,83.7574,84.6313,3609614.8373145,0
+VNQ.US,D,20210311,000000,85.231,86.1137,84.7071,85.6183,4030844.4499424,0
+VNQ.US,D,20210312,000000,85.5819,87.0869,85.5446,87.0544,3434176.2508795,0
+VNQ.US,D,20210315,000000,87.2541,88.5556,86.8077,88.3461,6342942.1137979,0
+VNQ.US,D,20210316,000000,88.356,88.5556,87.605,87.9863,3286373.8703919,0
+VNQ.US,D,20210317,000000,87.8911,88.1004,87.0072,88.0621,3855187.1502053,0
+VNQ.US,D,20210318,000000,87.7101,87.7947,86.8726,87.1685,3680042.5551392,0
+VNQ.US,D,20210319,000000,87.3021,87.5283,85.9053,85.9801,4661729.5821684,0
+VNQ.US,D,20210322,000000,85.9899,86.7979,85.7067,86.5885,2817690.5921024,0
+VNQ.US,D,20210323,000000,86.559,87.141,85.9801,86.4656,3121992.0043325,0
+VNQ.US,D,20210324,000000,86.5138,87.2009,85.9801,85.9801,4361883.8176744,0
+VNQ.US,D,20210325,000000,85.8562,87.0604,84.8997,86.8588,4414201.0568125,0
+VNQ.US,D,20210326,000000,87.2806,88.7816,87.1282,88.7324,4043814.6573936,0
+VNQ.US,D,20210329,000000,88.5428,88.8298,87.4389,88.2174,5353359.0279267,0
+VNQ.US,D,20210330,000000,88.0847,88.5801,87.9687,88.3314,6091513.3707662,0
+VNQ.US,D,20210331,000000,88.3314,88.7718,87.4437,87.7957,4635540.9530997,0
+VNQ.US,D,20210401,000000,88.2587,89.4413,87.9313,89.3921,5713976.5722747,0
+VNQ.US,D,20210405,000000,89.9947,89.9947,88.8672,89.7372,4436404.0174268,0
+VNQ.US,D,20210406,000000,89.7941,89.975,89.3537,89.9662,5348149.5822516,0
+VNQ.US,D,20210407,000000,89.9849,90.3151,89.2456,90.0331,3179162.6442353,0
+VNQ.US,D,20210408,000000,90.0625,90.3919,89.6133,89.6988,5267455.5637525,0
+VNQ.US,D,20210409,000000,89.8423,89.9574,89.3823,89.5936,5619839.315229,0
+VNQ.US,D,20210412,000000,89.7745,90.1185,89.0205,90.1185,2959285.5838945,0
+VNQ.US,D,20210413,000000,89.9849,90.6838,89.8718,90.5697,4159280.021845,0
+VNQ.US,D,20210414,000000,90.6543,91.1183,89.9662,90.09,4780584.4941671,0
+VNQ.US,D,20210415,000000,90.6444,91.6678,90.4528,91.6678,6797771.1759873,0
+VNQ.US,D,20210416,000000,92.002,92.1357,91.5568,91.8683,3928038.0079633,0
+VNQ.US,D,20210419,000000,91.9165,92.0512,91.2834,92.0512,3016388.0666287,0
+VNQ.US,D,20210420,000000,91.9067,92.9772,91.8683,92.8041,5198927.091207,0
+VNQ.US,D,20210421,000000,92.9192,93.5739,92.5859,93.4156,4611044.0459912,0
+VNQ.US,D,20210422,000000,93.4067,93.7852,92.7,92.9103,3355649.0199781,0
+VNQ.US,D,20210423,000000,93.1207,93.6466,92.8435,93.4549,5482602.3131405,0
+VNQ.US,D,20210426,000000,93.7607,94.2816,93.513,93.7312,5654839.5471951,0
+VNQ.US,D,20210427,000000,94.0094,94.0418,93.4844,93.7223,3234188.8765063,0
+VNQ.US,D,20210428,000000,93.9612,94.0851,93.4746,93.5218,3671635.8261685,0
+VNQ.US,D,20210429,000000,94.143,94.7466,93.6928,94.3249,3472692.1720184,0
+VNQ.US,D,20210430,000000,94.0379,94.9079,93.8649,94.6974,4573839.3873939,0
+VNQ.US,D,20210503,000000,95.1566,95.1566,94.3062,94.5156,7160796.6012008,0
+VNQ.US,D,20210504,000000,94.0762,94.841,93.3694,93.9041,6747582.0681422,0
+VNQ.US,D,20210505,000000,93.741,93.741,91.9735,92.3461,4792518.1022934,0
+VNQ.US,D,20210506,000000,92.4139,92.9389,92.002,92.8631,5911195.9517872,0
+VNQ.US,D,20210507,000000,92.929,94.143,92.7766,94.0851,6157336.9192636,0
+VNQ.US,D,20210510,000000,94.4301,95.1654,94.0467,94.0566,3595751.4657736,0
+VNQ.US,D,20210511,000000,93.2544,93.2544,92.0974,92.872,4223775.014191,0
+VNQ.US,D,20210512,000000,92.6518,92.8288,90.4528,90.5206,4814150.3737798,0
+VNQ.US,D,20210513,000000,90.7988,92.3461,90.7408,91.6963,5356041.572009,0
+VNQ.US,D,20210514,000000,92.1839,93.1108,92.0512,92.7854,4118885.2008504,0
+VNQ.US,D,20210517,000000,92.7481,93.0823,92.4139,92.8818,3474051.246305,0
+VNQ.US,D,20210518,000000,92.9005,93.5031,92.3264,92.9005,3515318.8859658,0
+VNQ.US,D,20210519,000000,92.1839,92.6036,91.2372,92.6036,3769222.6497606,0
+VNQ.US,D,20210520,000000,92.6223,93.9425,92.3657,93.6466,2580744.7387556,0
+VNQ.US,D,20210521,000000,93.8746,94.0566,93.33,93.5493,3159750.0584477,0
+VNQ.US,D,20210524,000000,93.971,95.071,93.8845,94.7171,3653065.5409118,0
+VNQ.US,D,20210525,000000,94.8892,95.0985,94.3062,94.6876,4439753.8913983,0
+VNQ.US,D,20210526,000000,94.8607,95.6441,94.668,95.1084,4727248.9665851,0
+VNQ.US,D,20210527,000000,95.4043,95.4141,94.7683,94.8892,4565014.5599712,0
+VNQ.US,D,20210528,000000,95.4426,95.7394,95.1566,95.4622,3567560.8470372,0
+VNQ.US,D,20210601,000000,95.9302,97.1865,95.5861,97.1865,4587936.7313045,0
+VNQ.US,D,20210602,000000,97.5423,98.4202,97.1186,98.3219,4651865.1036072,0
+VNQ.US,D,20210603,000000,98.204,98.204,97.4932,97.9483,4381384.9060541,0
+VNQ.US,D,20210604,000000,98.4398,98.4398,97.562,97.9975,3265674.4365709,0
+VNQ.US,D,20210607,000000,98.1941,99.5902,98.1646,99.1668,4994031.3834257,0
+VNQ.US,D,20210608,000000,99.4033,100.258,99.2954,99.983,4117920.8277787,0
+VNQ.US,D,20210609,000000,100.278,100.554,100.072,100.12,3393088.6682163,0
+VNQ.US,D,20210610,000000,100.219,101.094,99.9147,100.829,4195644.4144538,0
+VNQ.US,D,20210611,000000,100.849,100.956,99.9345,100.435,3425673.8984185,0
+VNQ.US,D,20210614,000000,100.435,100.819,100.278,100.819,3695149.032053,0
+VNQ.US,D,20210615,000000,100.73,100.819,99.7376,99.7376,4289688.0825515,0
+VNQ.US,D,20210616,000000,99.9533,100.405,98.9117,99.0986,4706805.8850996,0
+VNQ.US,D,20210617,000000,98.833,99.1183,98.3121,98.9709,5289006.453545,0
+VNQ.US,D,20210618,000000,98.4595,98.8822,97.2878,97.2878,5605946.4428242,0
+VNQ.US,D,20210621,000000,97.7871,99.6001,97.2976,99.2954,3842851.7199658,0
+VNQ.US,D,20210622,000000,99.2954,99.4033,98.7151,98.7741,3231135.028446,0
+VNQ.US,D,20210623,000000,98.7741,99.1668,98.5184,98.607,3853416.0810937,0
+VNQ.US,D,20210624,000000,98.9709,98.9709,97.8599,98.3906,3354781.2876678,0
+VNQ.US,D,20210625,000000,98.4202,99.1579,98.2629,99.059,2845623.8412321,0
+VNQ.US,D,20210628,000000,99.2361,99.2954,97.8894,98.7642,4093921.3662736,0
+VNQ.US,D,20210629,000000,98.9215,99.3439,98.43,98.4989,3924159.1529821,0
+VNQ.US,D,20210630,000000,98.5087,99.0491,97.8795,97.9778,6898238.9115403,0
+VNQ.US,D,20210701,000000,98.204,99.1668,97.7084,98.4005,6743744.921279,0
+VNQ.US,D,20210702,000000,98.7839,99.1866,98.3416,98.7052,4624885.0375662,0
+VNQ.US,D,20210706,000000,98.6757,99.6001,97.9778,99.423,4653113.2953361,0
+VNQ.US,D,20210707,000000,99.2756,100.101,98.9512,99.7673,5283460.2911118,0
+VNQ.US,D,20210708,000000,98.8822,99.8751,98.6659,99.4913,6676792.2017801,0
+VNQ.US,D,20210709,000000,100.013,101.143,99.7475,101.134,6005067.7010569,0
+VNQ.US,D,20210712,000000,101.074,102.077,100.858,101.988,5846610.422307,0
+VNQ.US,D,20210713,000000,101.733,101.821,100.18,100.563,5686972.0917256,0
+VNQ.US,D,20210714,000000,100.573,101.566,100.347,101.281,3529496.594299,0
+VNQ.US,D,20210715,000000,101.074,101.546,100.996,101.448,3106388.0818153,0
+VNQ.US,D,20210716,000000,101.801,102.225,101.301,101.379,6685773.6889634,0
+VNQ.US,D,20210719,000000,100.219,100.425,98.7446,99.521,5296253.493379,0
+VNQ.US,D,20210720,000000,100.062,102.264,99.9147,101.861,5194517.2206735,0
+VNQ.US,D,20210721,000000,102.048,102.529,101.703,101.851,4497440.2877857,0
+VNQ.US,D,20210722,000000,101.399,101.409,100.524,101.054,4085314.2348818,0
+VNQ.US,D,20210723,000000,101.418,101.998,101.054,101.88,4288856.9720035,0
+VNQ.US,D,20210726,000000,101.792,102.195,101.192,101.93,2968884.5546796,0
+VNQ.US,D,20210727,000000,101.871,102.677,101.478,102.52,3216480.2199328,0
+VNQ.US,D,20210728,000000,102.598,102.804,101.841,102.155,3716349.9805623,0
+VNQ.US,D,20210729,000000,102.52,103.178,102.077,102.175,3488185.2119778,0
+VNQ.US,D,20210730,000000,102.382,103.679,102.264,102.313,4494213.5036261,0
+VNQ.US,D,20210802,000000,102.874,103.621,101.88,102.087,4248917.8884941,0
+VNQ.US,D,20210803,000000,102.283,102.44,101.488,102.215,5380246.522291,0
+VNQ.US,D,20210804,000000,102.195,102.598,101.506,101.89,4195305.6631532,0
+VNQ.US,D,20210805,000000,102.46,103.119,102.195,103.099,3422927.2662524,0
+VNQ.US,D,20210806,000000,103.257,103.611,102.755,102.912,2860991.7568373,0
+VNQ.US,D,20210809,000000,102.726,102.765,102.175,102.362,2833882.4973574,0
+VNQ.US,D,20210810,000000,102.51,102.52,101.261,101.399,3917594.702105,0
+VNQ.US,D,20210811,000000,101.801,102.116,101.349,101.978,3383303.5368066,0
+VNQ.US,D,20210812,000000,102.215,102.264,101.733,102.205,3005056.6830366,0
+VNQ.US,D,20210813,000000,102.421,102.884,102.077,102.765,2702726.742339,0
+VNQ.US,D,20210816,000000,102.667,103.217,102.392,102.637,3289984.1657837,0
+VNQ.US,D,20210817,000000,102.205,102.569,101.644,102.529,3121101.8920564,0
+VNQ.US,D,20210818,000000,102.323,102.382,101.526,101.596,3572885.2443548,0
+VNQ.US,D,20210819,000000,101.094,102.175,100.927,102.087,4227853.2543221,0
+VNQ.US,D,20210820,000000,101.851,103.021,101.291,102.598,3364878.7213275,0
+VNQ.US,D,20210823,000000,102.804,103.021,102.116,102.412,3356148.5001239,0
+VNQ.US,D,20210824,000000,102.539,102.627,101.506,101.95,2978674.7724452,0
+VNQ.US,D,20210825,000000,101.93,102.529,101.488,101.88,3459000.7193057,0
+VNQ.US,D,20210826,000000,101.978,102.254,101.506,101.92,3001692.5672687,0
+VNQ.US,D,20210827,000000,102.293,103.316,102.185,103.001,3178309.1537215,0
+VNQ.US,D,20210830,000000,103.05,104.033,102.785,104.023,3740627.1570975,0
+VNQ.US,D,20210831,000000,103.699,104.643,103.512,104.525,4373868.2893594,0
+VNQ.US,D,20210901,000000,104.77,106.275,104.732,106.196,5903997.7409695,0
+VNQ.US,D,20210902,000000,106.412,106.757,105.547,106.747,5409755.5244672,0
+VNQ.US,D,20210903,000000,106.5,106.894,105.596,106.767,4634231.7251005,0
+VNQ.US,D,20210907,000000,106.52,106.599,104.741,105.567,5121032.602975,0
+VNQ.US,D,20210908,000000,105.291,106.422,105.046,106.098,4431505.8567304,0
+VNQ.US,D,20210909,000000,105.518,105.636,103.905,103.935,6463217.1363536,0
+VNQ.US,D,20210910,000000,104.023,104.2,102.402,102.421,6123893.1121916,0
+VNQ.US,D,20210913,000000,103.316,103.965,102.824,103.119,5947923.5102045,0
+VNQ.US,D,20210914,000000,103.65,103.689,102.333,102.932,3997776.0159331,0
+VNQ.US,D,20210915,000000,103.06,103.699,102.51,103.266,4184056.6785261,0
+VNQ.US,D,20210916,000000,103.178,103.826,102.578,103.346,3537550.3301729,0
+VNQ.US,D,20210917,000000,103.129,103.621,102.215,102.421,7235203.8838531,0
+VNQ.US,D,20210920,000000,101.291,102.382,100.573,101.792,6448335.476369,0
+VNQ.US,D,20210921,000000,102.313,103.06,101.811,101.841,4541877.7444205,0
+VNQ.US,D,20210922,000000,102.578,103.453,102.126,102.834,4831244.598565,0
+VNQ.US,D,20210923,000000,103.139,103.483,102.529,102.627,4199959.6787681,0
+VNQ.US,D,20210924,000000,102.362,102.765,101.311,101.526,5039339.6241843,0
+VNQ.US,D,20210927,000000,101.566,102.264,100.072,100.17,4450827.9053837,0
+VNQ.US,D,20210928,000000,99.6001,100.042,98.8822,99.4913,7326805.0838654,0
+VNQ.US,D,20210929,000000,100.052,100.72,99.8554,100.239,6429076.4985285,0
+VNQ.US,D,20210930,000000,100.573,100.681,98.5774,98.5774,7248127.2968304,0
+VNQ.US,D,20211001,000000,99.2262,100.662,98.6365,99.9731,6304169.8403236,0
+VNQ.US,D,20211004,000000,99.8554,100.435,99.3835,99.9929,5821803.2474907,0
+VNQ.US,D,20211005,000000,100.072,100.15,98.9611,99.3142,4453840.0453259,0
+VNQ.US,D,20211006,000000,98.9019,100.387,97.8304,100.258,5769239.8287288,0
+VNQ.US,D,20211007,000000,100.799,101.713,100.405,100.524,4186828.7424716,0
+VNQ.US,D,20211008,000000,100.514,100.642,99.5012,99.5803,5467412.4199906,0
+VNQ.US,D,20211011,000000,99.6001,100.268,99.1282,99.8257,2719773.1553791,0
+VNQ.US,D,20211012,000000,100.072,101.556,99.796,101.143,3785434.9004391,0
+VNQ.US,D,20211013,000000,101.016,101.91,100.377,101.871,3481055.1583287,0
+VNQ.US,D,20211014,000000,102.47,103.217,102.205,103.119,2810265.5298132,0
+VNQ.US,D,20211015,000000,103.935,104.023,102.578,103.041,3164899.4851237,0
+VNQ.US,D,20211018,000000,102.608,103.63,102.46,103.296,3535225.8655434,0
+VNQ.US,D,20211019,000000,103.738,103.945,103.257,103.346,3205223.0971363,0
+VNQ.US,D,20211020,000000,103.493,104.977,103.424,104.977,6214215.6023398,0
+VNQ.US,D,20211021,000000,104.918,105.164,104.682,105.114,5007000.5736058,0
+VNQ.US,D,20211022,000000,105.252,105.97,105.154,105.616,5031362.1836484,0
+VNQ.US,D,20211025,000000,105.763,106.215,104.997,105.95,2710528.194962,0
+VNQ.US,D,20211026,000000,106.156,106.609,105.911,106.245,3036007.1584644,0
+VNQ.US,D,20211027,000000,106.648,106.648,105.331,105.341,3688935.5397306,0
+VNQ.US,D,20211028,000000,105.439,106.835,105.361,106.815,3800449.8229474,0
+VNQ.US,D,20211029,000000,106.353,106.767,105.124,105.616,6184927.3480081,0
+VNQ.US,D,20211101,000000,105.861,106.343,104.407,106.137,6036181.9571435,0
+VNQ.US,D,20211102,000000,106.49,107.042,105.803,106.648,3516428.7288152,0
+VNQ.US,D,20211103,000000,106.707,107.287,106.166,106.992,2811558.4814736,0
+VNQ.US,D,20211104,000000,107.032,107.424,105.547,105.98,3488395.7871106,0
+VNQ.US,D,20211105,000000,106.933,107.769,106.432,106.53,3313404.7999916,0
+VNQ.US,D,20211108,000000,106.894,107.1,105.753,106.442,3086804.5944706,0
+VNQ.US,D,20211109,000000,106.56,106.855,106.313,106.628,2758279.9210774,0
+VNQ.US,D,20211110,000000,106.304,106.972,106.088,106.127,4152476.5122424,0
+VNQ.US,D,20211111,000000,106.295,106.323,105.576,106.304,2472965.8752846,0
+VNQ.US,D,20211112,000000,106.599,106.628,105.921,106.225,3297897.5182357,0
+VNQ.US,D,20211115,000000,106.402,106.992,106.009,106.962,2801587.1894393,0
+VNQ.US,D,20211116,000000,107.032,107.11,106.019,106.265,3142642.6091373,0
+VNQ.US,D,20211117,000000,105.99,106.737,104.584,106.599,4819409.6657424,0
+VNQ.US,D,20211118,000000,106.737,106.795,106.137,106.618,2904037.5865079,0
+VNQ.US,D,20211119,000000,106.628,106.717,105.586,105.98,3023970.8059496,0
+VNQ.US,D,20211122,000000,106.088,106.383,105.272,105.459,3461339.4257316,0
+VNQ.US,D,20211123,000000,105.675,106.628,105.282,106.313,3993333.5927222,0
+VNQ.US,D,20211124,000000,106.245,107.788,105.99,107.601,3332282.3011424,0
+VNQ.US,D,20211126,000000,106.058,106.058,103.984,104.603,3628705.9654116,0
+VNQ.US,D,20211129,000000,105.38,106.275,104.603,105.38,4982563.6854964,0
+VNQ.US,D,20211130,000000,104.75,105.026,103.296,103.384,6541414.7713951,0
+VNQ.US,D,20211201,000000,104.358,105.636,101.644,101.674,8922899.4846659,0
+VNQ.US,D,20211202,000000,102.185,105.341,101.95,104.732,7365852.0205563,0
+VNQ.US,D,20211203,000000,104.849,105.341,103.483,104.387,8051508.0499889,0
+VNQ.US,D,20211206,000000,105.016,106.972,105.016,106.215,7446415.8283454,0
+VNQ.US,D,20211207,000000,107.08,108.054,106.825,107.739,5537488.1619896,0
+VNQ.US,D,20211208,000000,107.739,108.772,107.513,108.525,5722200.1924344,0
+VNQ.US,D,20211209,000000,108.103,108.143,106.914,106.943,3845300.2916784,0
+VNQ.US,D,20211210,000000,107.494,107.513,106.815,107.277,3952438.2743105,0
+VNQ.US,D,20211213,000000,107.061,108.762,106.747,108.29,6767717.9337337,0
+VNQ.US,D,20211214,000000,107.985,108.201,106.393,106.894,6116717.2813397,0
+VNQ.US,D,20211215,000000,107.219,108.595,106.894,108.408,6892383.4986706,0
+VNQ.US,D,20211216,000000,108.742,109.371,107.769,108.368,6379387.8881004,0
+VNQ.US,D,20211217,000000,108.181,109.42,107.985,108.231,7435328.5898347,0
+VNQ.US,D,20211220,000000,107.09,107.69,106.176,107.386,6268239.8225057,0
+VNQ.US,D,20211221,000000,108.221,109.096,107.995,108.605,4388942.2135957,0
+VNQ.US,D,20211222,000000,108.909,109.813,108.782,109.716,4664054.0467979,0
+VNQ.US,D,20211223,000000,109.981,110.128,109.017,109.597,7204050.9714619,0
+VNQ.US,D,20211227,000000,109.607,111.475,109.519,111.455,9395115.7457381,0
+VNQ.US,D,20211228,000000,111.386,111.986,111.13,111.868,3713349.0306029,0
+VNQ.US,D,20211229,000000,112.094,112.86,111.504,112.615,3930894.5054161,0
+VNQ.US,D,20211230,000000,112.665,113.579,112.665,113.107,4081729.3712694,0
+VNQ.US,D,20211231,000000,113.127,114.099,113.067,113.421,5564551.6442668,0
+VNQ.US,D,20220103,000000,113.617,113.647,110.924,112.526,10069870.697285,0
+VNQ.US,D,20220104,000000,112.841,113.49,112.291,112.389,5452398.5147535,0
+VNQ.US,D,20220105,000000,112.203,112.241,109.057,109.174,7086543.9437669,0
+VNQ.US,D,20220106,000000,109.312,109.706,108.133,109.272,6110925.9565539,0
+VNQ.US,D,20220107,000000,108.987,109.352,108.28,108.555,7159154.7255282,0
+VNQ.US,D,20220110,000000,107.886,108.034,106.589,107.926,6721953.9554897,0
+VNQ.US,D,20220111,000000,107.808,108.201,106.432,108.093,5695628.0521336,0
+VNQ.US,D,20220112,000000,108.103,108.88,108.054,108.221,4430595.3990309,0
+VNQ.US,D,20220113,000000,108.525,108.997,107.818,108.005,4011356.5860879,0
+VNQ.US,D,20220114,000000,107.424,107.533,105.753,107.022,6612980.8156622,0
+VNQ.US,D,20220118,000000,106.323,106.471,105.194,105.901,5962519.3169897,0
+VNQ.US,D,20220119,000000,106.471,106.914,104.475,104.475,5227715.865393,0
+VNQ.US,D,20220120,000000,104.613,105.881,103.07,103.139,7141415.5508195,0
+VNQ.US,D,20220121,000000,103.178,104.22,102.617,102.884,8214958.0956541,0
+VNQ.US,D,20220124,000000,101.831,103.336,99.334,103.079,16007069.117516,0
+VNQ.US,D,20220125,000000,101.95,103.443,100.74,102.667,10169936.610725,0
+VNQ.US,D,20220126,000000,103.266,104.475,100.377,101.064,9808332.3133391,0
+VNQ.US,D,20220127,000000,101.664,102.529,98.9611,99.3934,7630226.5565312,0
+VNQ.US,D,20220128,000000,99.5309,102.617,98.371,102.608,7082660.0024298,0
+VNQ.US,D,20220131,000000,102.235,104.063,101.743,103.866,7627990.5944936,0
+VNQ.US,D,20220201,000000,103.778,104.25,102.874,103.493,9829505.7955266,0
+VNQ.US,D,20220202,000000,104.033,105.114,103.905,104.82,4724806.4984996,0
+VNQ.US,D,20220203,000000,104.151,104.672,103.621,103.699,5577734.4613931,0
+VNQ.US,D,20220204,000000,103.031,103.896,101.703,102.677,7022541.3106686,0
+VNQ.US,D,20220207,000000,102.598,103.237,102.303,102.529,5994759.6922644,0
+VNQ.US,D,20220208,000000,102.47,102.844,101.792,102.048,6245508.8981529,0
+VNQ.US,D,20220209,000000,103.119,104.437,103.119,104.358,5877981.030729,0
+VNQ.US,D,20220210,000000,102.932,104.358,101.32,101.89,7106640.1357826,0
+VNQ.US,D,20220211,000000,102.412,102.804,100.357,100.966,5808717.0711258,0
+VNQ.US,D,20220214,000000,101.104,101.723,99.6199,100.042,5472401.1178213,0
+VNQ.US,D,20220215,000000,100.917,101.536,100.582,100.947,3695137.8420702,0
+VNQ.US,D,20220216,000000,101.054,101.664,100.327,101.418,4431994.1468934,0
+VNQ.US,D,20220217,000000,101.035,101.339,100.2,100.337,4957682.2498846,0
+VNQ.US,D,20220218,000000,100.082,101.143,99.6001,99.7277,4919300.6085405,0
+VNQ.US,D,20220222,000000,99.3538,100.082,98.7151,99.3736,6808929.62348,0
+VNQ.US,D,20220223,000000,100.21,100.642,97.6888,97.7281,6342657.2778696,0
+VNQ.US,D,20220224,000000,95.8221,99.6783,95.5281,99.3736,9695692.9282052,0
+VNQ.US,D,20220225,000000,99.7673,101.91,99.3241,101.763,6004321.0240162,0
+VNQ.US,D,20220228,000000,100.927,101.33,99.1866,100.248,7463523.2776558,0
+VNQ.US,D,20220301,000000,100.504,101.114,99.1866,99.7179,9099403.1540186,0
+VNQ.US,D,20220302,000000,100.082,102.097,99.9345,101.586,7104707.3205545,0
+VNQ.US,D,20220303,000000,102.155,102.755,101.104,102.421,6665869.7611993,0
+VNQ.US,D,20220304,000000,101.526,102.991,101.271,102.892,6644861.0769417,0
+VNQ.US,D,20220307,000000,102.667,102.912,100.809,100.858,6654757.0909092,0
+VNQ.US,D,20220308,000000,100.809,102.165,100.023,100.367,7252574.8063972,0
+VNQ.US,D,20220309,000000,102.058,102.932,101.743,101.91,5918103.2230495,0
+VNQ.US,D,20220310,000000,100.839,102.412,100.563,102.165,4127041.6811127,0
+VNQ.US,D,20220311,000000,102.952,103.424,101.291,101.359,5504575.3704697,0
+VNQ.US,D,20220314,000000,101.93,102.107,100.111,100.563,4643537.7217879,0
+VNQ.US,D,20220315,000000,101.468,101.998,100.317,101.241,5364879.623957,0
+VNQ.US,D,20220316,000000,101.978,102.922,100.268,102.44,6711142.3974669,0
+VNQ.US,D,20220317,000000,102.067,104.023,102.048,104.023,3932140.6626026,0
+VNQ.US,D,20220318,000000,103.965,104.377,103.394,104.023,5948171.7243706,0
+VNQ.US,D,20220321,000000,104.102,104.584,102.942,103.384,4676324.3716824,0
+VNQ.US,D,20220322,000000,104.013,104.288,103.424,103.65,4858290.7872321,0
+VNQ.US,D,20220323,000000,103.217,103.709,102.352,102.49,4674832.0348721,0
+VNQ.US,D,20220324,000000,102.52,103.168,102.126,103.139,3960714.7925711,0
+VNQ.US,D,20220325,000000,103.591,104.427,103.227,104.427,4572940.1196773,0
+VNQ.US,D,20220328,000000,104.525,105.537,104.303,105.537,4202309.575177,0
+VNQ.US,D,20220329,000000,106.58,108.81,106.471,108.633,5442951.1173731,0
+VNQ.US,D,20220330,000000,108.191,108.388,107.361,107.848,5306406.8769532,0
+VNQ.US,D,20220331,000000,108.29,108.614,106.53,106.53,7596075.7459941,0
+VNQ.US,D,20220401,000000,107.022,108.643,106.677,108.605,6682384.141416,0
+VNQ.US,D,20220404,000000,108.643,108.875,107.12,108.073,6420766.410319,0
+VNQ.US,D,20220405,000000,107.769,109.1,107.219,107.543,5080054.8855983,0
+VNQ.US,D,20220406,000000,107.11,108.929,106.594,108.82,5138084.1023709,0
+VNQ.US,D,20220407,000000,108.191,108.28,107.032,107.739,5430371.5420521,0
+VNQ.US,D,20220408,000000,107.896,108.388,107.13,107.916,6043589.7258227,0
+VNQ.US,D,20220411,000000,107.631,108.221,106.526,106.757,4390200.5780362,0
+VNQ.US,D,20220412,000000,106.805,107.567,106.181,106.599,5182790.1185953,0
+VNQ.US,D,20220413,000000,106.668,107.513,106.323,107.356,4753956.4039518,0
+VNQ.US,D,20220414,000000,107.779,108.25,106.805,106.894,4541858.4162681,0
+VNQ.US,D,20220418,000000,106.677,107.277,105.94,106.461,4330515.2437946,0
+VNQ.US,D,20220419,000000,107.012,109.076,106.904,108.782,7666353.9249566,0
+VNQ.US,D,20220420,000000,109.174,110.954,109.091,110.59,5489067.0714427,0
+VNQ.US,D,20220421,000000,111.15,111.484,109.724,109.823,4903919.4684101,0
+VNQ.US,D,20220422,000000,109.548,109.656,107.828,107.896,5002751.4319177,0
+VNQ.US,D,20220425,000000,107.562,108.063,105.828,107.621,6136517.4474441,0
+VNQ.US,D,20220426,000000,107.307,107.966,105.783,105.851,6324877.4123141,0
+VNQ.US,D,20220427,000000,105.911,106.762,105.065,105.154,6110859.8339276,0
+VNQ.US,D,20220428,000000,105.675,107.429,104.554,107.09,7360229.562785,0
+VNQ.US,D,20220429,000000,106.432,106.58,101.92,102.175,9739240.2725639,0
+VNQ.US,D,20220502,000000,102.109,102.765,97.6731,99.708,12091007.443068,0
+VNQ.US,D,20220503,000000,100.042,101.556,99.3686,100.947,7370508.0707135,0
+VNQ.US,D,20220504,000000,101.016,102.313,99.2262,102.107,8836692.8736821,0
+VNQ.US,D,20220505,000000,101.684,102.215,98.6168,99.3835,9037461.512316,0
+VNQ.US,D,20220506,000000,98.6757,98.9907,97.1914,98.204,9560782.4252886,0
+VNQ.US,D,20220509,000000,97.3191,97.3191,93.5345,93.8786,8638408.4112519,0
+VNQ.US,D,20220510,000000,94.9403,95.6088,91.4309,92.1681,12744647.914155,0
+VNQ.US,D,20220511,000000,92.3648,94.1243,91.7749,91.9716,9252940.9093776,0
+VNQ.US,D,20220512,000000,91.8045,92.7973,91.3031,92.6892,8455885.5483706,0
+VNQ.US,D,20220513,000000,93.4953,95.1664,92.8956,95.1369,7666972.4258296,0
+VNQ.US,D,20220516,000000,94.9894,95.3433,94.3406,94.5373,4694056.4254928,0
+VNQ.US,D,20220517,000000,95.6677,95.8545,94.4095,95.825,4569659.4201455,0
+VNQ.US,D,20220518,000000,95.5399,95.6775,92.6834,93.0431,5218867.6407332,0
+VNQ.US,D,20220519,000000,92.2959,93.741,92.2959,92.6301,6475054.1037186,0
+VNQ.US,D,20220520,000000,93.4854,93.7115,91.7651,93.2199,4548492.041585,0
+VNQ.US,D,20220523,000000,94.0261,94.5667,92.6773,94.3013,4743065.4987775,0
+VNQ.US,D,20220524,000000,93.8688,95.2745,92.4593,95.0976,5997069.9150975,0
+VNQ.US,D,20220525,000000,94.724,96.1592,94.4487,95.9037,4668568.6962621,0
+VNQ.US,D,20220526,000000,96.2673,96.9653,95.8938,96.0216,4430452.9810668,0
+VNQ.US,D,20220527,000000,96.523,98.6168,96.523,98.5971,5076183.1515152,0
+VNQ.US,D,20220531,000000,97.6927,98.0368,96.8523,97.388,6385473.2042552,0
+VNQ.US,D,20220601,000000,97.7124,97.8205,95.3334,96.5819,4686648.6568135,0
+VNQ.US,D,20220602,000000,96.2182,97.9581,95.0473,97.909,5544950.8633121,0
+VNQ.US,D,20220603,000000,97.1423,97.6632,96.346,96.6016,5076276.7404632,0
+VNQ.US,D,20220606,000000,97.4077,97.6042,96.061,96.2968,5539324.3364562,0
+VNQ.US,D,20220607,000000,95.825,97.6731,95.4515,97.6239,6601241.5063298,0
+VNQ.US,D,20220608,000000,96.9947,97.2406,95.1664,95.3728,4645047.3522081,0
+VNQ.US,D,20220609,000000,94.9698,95.5006,93.1118,93.1118,4433973.7565953,0
+VNQ.US,D,20220610,000000,91.8929,92.1387,90.9885,91.0475,7385489.4232731,0
+VNQ.US,D,20220613,000000,89.0225,89.0717,86.1225,86.4961,8707567.5919244,0
+VNQ.US,D,20220614,000000,86.791,86.9582,85.1592,85.8375,8857860.2522426,0
+VNQ.US,D,20220615,000000,86.6436,89.0717,86.4174,87.8724,9004033.9815828,0
+VNQ.US,D,20220616,000000,85.7883,86.506,85.1887,85.5623,8222924.3462071,0
+VNQ.US,D,20220617,000000,85.5327,87.3415,85.4197,86.2111,7926461.0083622,0
+VNQ.US,D,20220621,000000,87.0072,88.354,86.968,87.4104,6035521.7481525,0
+VNQ.US,D,20220622,000000,86.4961,89.6517,86.4863,88.5211,6358102.5060839,0
+VNQ.US,D,20220623,000000,88.8476,90.4601,88.7981,90.2029,6205853.6603929,0
+VNQ.US,D,20220624,000000,90.846,92.2408,90.5788,92.1221,4707083.9083169,0
+VNQ.US,D,20220627,000000,92.0529,92.9828,91.4395,91.9836,3825205.739867,0
+VNQ.US,D,20220628,000000,92.5277,93.2301,90.7371,90.8657,4787442.0224045,0
+VNQ.US,D,20220629,000000,90.3513,90.4799,89.3027,90.3018,4656689.8881686,0
+VNQ.US,D,20220630,000000,89.6687,91.2417,88.996,90.1337,6472003.7128861,0
+VNQ.US,D,20220701,000000,89.9952,92.0133,89.827,91.7561,4561344.1675351,0
+VNQ.US,D,20220705,000000,90.8262,91.5286,89.362,91.4989,5210296.310736,0
+VNQ.US,D,20220706,000000,91.7858,92.5475,91.024,91.3307,3466073.2920323,0
+VNQ.US,D,20220707,000000,91.8847,92.3892,91.3356,91.578,3065397.6693258,0
+VNQ.US,D,20220708,000000,91.3802,91.7759,90.658,91.0933,3547849.6034615,0
+VNQ.US,D,20220711,000000,90.7965,91.2615,90.1881,90.8954,3490718.3878166,0
+VNQ.US,D,20220712,000000,90.4206,91.4593,89.8962,90.5393,4443771.2613389,0
+VNQ.US,D,20220713,000000,89.5203,90.7668,88.9564,90.104,5632710.8871334,0
+VNQ.US,D,20220714,000000,88.6102,89.6885,88.4915,89.2928,4543208.83004,0
+VNQ.US,D,20220715,000000,90.747,91.2417,89.9259,90.8064,5180316.0434841,0
+VNQ.US,D,20220718,000000,91.4395,91.5385,89.8072,90.1633,3434756.7048334,0
+VNQ.US,D,20220719,000000,90.9746,92.6069,90.8756,92.4981,3698733.4684567,0
+VNQ.US,D,20220720,000000,92.3299,93.4082,91.8253,92.2804,4258047.0486796,0
+VNQ.US,D,20220721,000000,92.4684,93.0224,91.3901,93.0125,5117765.757313,0
+VNQ.US,D,20220722,000000,93.5665,94.0908,92.78,93.4972,3654343.7905815,0
+VNQ.US,D,20220725,000000,93.5962,94.1897,93.1807,93.6555,3287987.9370425,0
+VNQ.US,D,20220726,000000,93.6456,94.254,93.4082,93.7544,3373451.7637263,0
+VNQ.US,D,20220727,000000,93.982,94.5409,93.1807,94.3183,4206118.585506,0
+VNQ.US,D,20220728,000000,94.9416,97.4643,94.9317,97.3752,4144739.8536606,0
+VNQ.US,D,20220729,000000,97.3752,98.2511,96.9795,97.8995,3337141.6662869,0
+VNQ.US,D,20220801,000000,97.395,97.6423,96.6432,97.1081,3611613.8989036,0
+VNQ.US,D,20220802,000000,97.0784,97.3554,95.8023,95.8616,4782520.2812383,0
+VNQ.US,D,20220803,000000,96.4552,97.1675,96.1188,96.1683,3140641.9841611,0
+VNQ.US,D,20220804,000000,96.2969,96.4453,95.4382,96.0199,2915573.1563007,0
+VNQ.US,D,20220805,000000,95.3175,96.3365,94.9812,96.287,2748773.7409538,0
+VNQ.US,D,20220808,000000,96.9498,97.8402,96.5838,97.1477,4745011.3370083,0
+VNQ.US,D,20220809,000000,97.2763,97.6918,96.8509,97.6819,3440553.8265398,0
+VNQ.US,D,20220810,000000,98.7899,99.3142,98.4041,99.1658,3199743.3114373,0
+VNQ.US,D,20220811,000000,99.6011,100.036,98.6514,98.9284,2174962.8077208,0
+VNQ.US,D,20220812,000000,99.522,100.699,99.4923,100.63,3460824.0412875,0
+VNQ.US,D,20220815,000000,100.422,101.184,100.244,101.036,2158528.7005364,0
+VNQ.US,D,20220816,000000,100.59,101.273,100.402,100.768,3720702.891851,0
+VNQ.US,D,20220817,000000,99.8583,100.759,99.5615,100.165,3723417.9866903,0
+VNQ.US,D,20220818,000000,100.175,100.422,99.0372,99.5022,2287872.7457511,0
+VNQ.US,D,20220819,000000,98.9086,99.3043,98.1073,98.4535,2819015.4480602,0
+VNQ.US,D,20220822,000000,97.6819,97.761,96.2079,96.3068,3555645.1400961,0
+VNQ.US,D,20220823,000000,96.2079,96.2573,94.7042,95.0702,5666037.0084129,0
+VNQ.US,D,20220824,000000,95.1592,96.198,95.0801,95.6143,2317200.01551,0
+VNQ.US,D,20220825,000000,95.9111,97.0686,95.7132,97.0389,2152290.8560639,0
+VNQ.US,D,20220826,000000,97.1378,97.1378,94.5508,94.5953,3221870.4246287,0
+VNQ.US,D,20220829,000000,94.0314,94.7141,93.5665,93.7446,2864504.9111868,0
+VNQ.US,D,20220830,000000,94.1007,94.1007,92.1815,92.4486,3683128.243539,0
+VNQ.US,D,20220831,000000,92.9729,93.3884,91.8006,92.0133,4145198.7714033,0
+VNQ.US,D,20220901,000000,91.4593,92.2013,90.5294,92.1815,4797491.7144717,0
+VNQ.US,D,20220902,000000,92.9828,93.1609,90.6778,90.8954,3600620.0897182,0
+VNQ.US,D,20220906,000000,91.2812,92.1023,90.7767,91.7165,4641510.2235366,0
+VNQ.US,D,20220907,000000,91.7165,93.6901,91.677,93.5071,3720970.7623397,0
+VNQ.US,D,20220908,000000,93.0224,94.0908,92.7454,93.7643,3445266.3254753,0
+VNQ.US,D,20220909,000000,94.0611,95.1048,93.6654,94.7833,4174587.7019162,0
+VNQ.US,D,20220912,000000,95.1592,95.8814,95.0405,95.7033,2767194.1330821,0
+VNQ.US,D,20220913,000000,93.8336,94.0908,91.7413,92.043,4877165.4952733,0
+VNQ.US,D,20220914,000000,91.6522,91.9342,90.3513,90.9943,5359034.1793262,0
+VNQ.US,D,20220915,000000,91.024,91.2911,89.2136,89.3126,6800679.7915816,0
+VNQ.US,D,20220916,000000,88.8476,89.4214,88.1452,89.3225,6881503.8992363,0
+VNQ.US,D,20220919,000000,88.5211,89.2285,87.9276,89.1938,4515477.6640604,0
+VNQ.US,D,20220920,000000,88.3629,88.442,86.5786,87.0273,5914294.3230988,0
+VNQ.US,D,20220921,000000,87.6308,88.1452,85.6225,85.6522,7206134.6281377,0
+VNQ.US,D,20220922,000000,85.395,85.4346,84.2631,84.564,6816603.4285896,0
+VNQ.US,D,20220923,000000,83.7,84.125,82.52,83.44,8982151,0
+VNQ.US,D,20220926,000000,82.99,83.05,80.25,81.1,8119556,0
+VNQ.US,D,20220927,000000,81.8,82.35,79.82,80.02,10015042,0
+VNQ.US,D,20220928,000000,80.75,82.01,79.93,81.68,9000307,0
+VNQ.US,D,20220929,000000,80.86,80.8615,78.73,79.28,8576366,0
+VNQ.US,D,20220930,000000,79.7,80.74,79.5,80.17,9023690,0
+VNQ.US,D,20221003,000000,81.4,82.11,80.04,81.6,8718483,0
+VNQ.US,D,20221004,000000,82.55,83.87,82.43,83.25,6439322,0
+VNQ.US,D,20221005,000000,82.12,82.25,80.27,81.62,6518352,0
+VNQ.US,D,20221006,000000,81.39,81.72,79.1822,79.35,7820847,0
+VNQ.US,D,20221007,000000,78.6,79.04,76.9197,77.44,6913712,0
+VNQ.US,D,20221010,000000,77.55,78.21,76.59,76.71,6549567,0
+VNQ.US,D,20221011,000000,76.66,78.015,75.76,77.49,7189757,0
+VNQ.US,D,20221012,000000,77.5,77.5,76.2,76.68,6634594,0
+VNQ.US,D,20221013,000000,75.15,78.46,74.66,78.08,8561225,0
+VNQ.US,D,20221014,000000,78.68,79.28,76.03,76.14,7320932,0
+VNQ.US,D,20221017,000000,77.55,79.31,77.4899,79.01,5823762,0
+VNQ.US,D,20221018,000000,80.31,80.99,79.13,79.87,5609197,0
+VNQ.US,D,20221019,000000,79.09,79.35,77.4,77.88,6452125,0
+VNQ.US,D,20221020,000000,77.92,78.79,77.32,77.54,4959732,0
+VNQ.US,D,20221021,000000,77.81,78.19,76.54,78.15,6060123,0
+VNQ.US,D,20221024,000000,78.79,79.11,77.57,78.14,4918185,0
+VNQ.US,D,20221025,000000,78.43,81.36,78.41,81.21,5815759,0
+VNQ.US,D,20221026,000000,81.13,81.91,80.61,81.16,5747008,0
+VNQ.US,D,20221027,000000,81.61,82.215,81.02,81.28,5239564,0
+VNQ.US,D,20221028,000000,80.95,83.281,80.72,83.07,4651445,0
+VNQ.US,D,20221031,000000,82.3,83.43,82.08,82.98,5112295,0
+VNQ.US,D,20221101,000000,83.8802,84.13,82.76,82.95,4751140,0
+VNQ.US,D,20221102,000000,82.43,83.42,80.51,80.67,7246391,0
+VNQ.US,D,20221103,000000,79.93,81.17,79.03,80.56,5231804,0
+VNQ.US,D,20221104,000000,81.2,82.21,80.1,81.66,5664766,0
+VNQ.US,D,20221107,000000,82.09,82.55,81.11,81.66,5545824,0
+VNQ.US,D,20221108,000000,81.88,82.78,81.39,81.91,5578434,0
+VNQ.US,D,20221109,000000,81.71,82.615,80.865,81.07,5510448,0
+VNQ.US,D,20221110,000000,84,87.17,83.95,87,8312584,0
+VNQ.US,D,20221111,000000,87.03,87.89,86.66,86.99,5928004,0
+VNQ.US,D,20221114,000000,86.51,86.62,84.81,84.87,6173006,0
+VNQ.US,D,20221115,000000,86,86.385,84.88,85.79,5283908,0
+VNQ.US,D,20221116,000000,85.57,85.9,84.81,85.01,4258283,0
+VNQ.US,D,20221117,000000,83.96,84.61,83.6,84.43,4463482,0
+VNQ.US,D,20221118,000000,85.44,85.84,84.64,85.5,3854069,0
+VNQ.US,D,20221121,000000,85.2,86.03,84.94,85.95,3505934,0
+VNQ.US,D,20221122,000000,86.32,86.53,85.76,86.42,3515140,0
+VNQ.US,D,20221123,000000,86.31,86.91,85.79,86.49,4423826,0
+VNQ.US,D,20221125,000000,86.57,87.06,86.57,87.04,1524066,0
+VNQ.US,D,20221128,000000,86.55,86.96,84.51,84.71,4032741,0
+VNQ.US,D,20221129,000000,84.78,86.2183,84.51,86.11,6035678,0
+VNQ.US,D,20221130,000000,85.91,88.14,85.27,88.08,7077835,0
+VNQ.US,D,20221201,000000,88.72,89.38,87.17,87.89,5039074,0
+VNQ.US,D,20221202,000000,86.85,88.07,86.49,87.63,3953700,0
+VNQ.US,D,20221205,000000,87.37,87.37,85.84,86.03,5983225,0
+VNQ.US,D,20221206,000000,86.21,86.25,84.85,85.22,5276881,0
+VNQ.US,D,20221207,000000,85.05,86.29,84.88,85.39,6206746,0
+VNQ.US,D,20221208,000000,85.66,86.77,85.5,85.99,3994372,0
+VNQ.US,D,20221209,000000,85.71,86.66,85.5,85.83,4572502,0
+VNQ.US,D,20221212,000000,86.03,86.5,85.06,86.49,5115862,0
+VNQ.US,D,20221213,000000,88.88,89.47,87.08,88.09,6864416,0
+VNQ.US,D,20221214,000000,88.03,89.11,87.05,87.49,6553270,0
+VNQ.US,D,20221215,000000,86.509,87.12,85.84,86.32,5325477,0
+VNQ.US,D,20221216,000000,85.42,85.42,83.16,84.09,8166432,0
+VNQ.US,D,20221219,000000,84,84,82.52,83.02,3776122,0
+VNQ.US,D,20221220,000000,82.63,83.29,81.86,82.81,6614822,0
+VNQ.US,D,20221221,000000,83.36,84.42,83.25,83.52,7101745,0
+VNQ.US,D,20221222,000000,81.67,82.06,80.49,82.01,6620459,0
+VNQ.US,D,20221223,000000,81.76,82.765,81.4,82.74,3539554,0
+VNQ.US,D,20221227,000000,82.712,82.97,81.98,82.71,3962002,0
+VNQ.US,D,20221228,000000,82.88,83.27,81.18,81.3,5167955,0
+VNQ.US,D,20221229,000000,81.87,83.26,81.63,83.08,5398596,0
+VNQ.US,D,20221230,000000,82.48,82.85,81.5036,82.48,4897662,0
+VNQ.US,D,20230103,000000,83.168,83.86,81.66,82.56,5906736,0
+VNQ.US,D,20230104,000000,83.25,85.179,83.17,84.43,6860246,0
+VNQ.US,D,20230105,000000,83.76,83.76,81.96,82.16,6839615,0
+VNQ.US,D,20230106,000000,82.57,84.66,82.2,84.37,5962191,0
+VNQ.US,D,20230109,000000,84.64,85.325,84.04,84.4,5699259,0
+VNQ.US,D,20230110,000000,84.27,84.59,83.47,84.59,8040796,0
+VNQ.US,D,20230111,000000,85.22,87.65,85.22,87.62,5663308,0
+VNQ.US,D,20230112,000000,88,88.8599,87.13,88.73,5890562,0
+VNQ.US,D,20230113,000000,87.8,88.53,87.53,88.18,4153786,0
+VNQ.US,D,20230117,000000,88.31,88.89,88.08,88.43,3943942,0
+VNQ.US,D,20230118,000000,88.68,88.98,86.985,87.14,5984197,0
+VNQ.US,D,20230119,000000,86.66,87.63,86.61,86.66,4696835,0
+VNQ.US,D,20230120,000000,86.68,87.72,85.67,87.69,4251191,0
+VNQ.US,D,20230123,000000,87.7,88.585,87.14,88.09,5154168,0
+VNQ.US,D,20230124,000000,87.85,88.68,87,88.31,3810615,0
+VNQ.US,D,20230125,000000,87.91,88.49,87.5,88.35,4953525,0
+VNQ.US,D,20230126,000000,88.85,89.36,88.365,89.34,3938999,0
+VNQ.US,D,20230127,000000,89.14,90.68,89.14,90.34,4972190,0
+VNQ.US,D,20230130,000000,89.62,90.58,89.15,89.19,4737710,0
+VNQ.US,D,20230131,000000,89.29,91.17,89.14,91.06,5449771,0
+VNQ.US,D,20230201,000000,90.5701,92.24,89.6,91.62,9787435,0
+VNQ.US,D,20230202,000000,92.45,94.525,92.42,93.7,5218684,0
+VNQ.US,D,20230203,000000,92.39,92.44,90.8,91.94,5352966,0
+VNQ.US,D,20230206,000000,90.8,91.38,90.34,91.27,3787593,0
+VNQ.US,D,20230207,000000,90.84,91.49,89.87,91.07,5912659,0
+VNQ.US,D,20230208,000000,90.65,91.15,90.32,90.64,4886938,0
+VNQ.US,D,20230209,000000,91.012,91.53,89.405,89.65,2905154,0
+VNQ.US,D,20230210,000000,89.25,90.13,88.76,89.96,3270260,0
+VNQ.US,D,20230213,000000,90.18,90.9,90.08,90.76,2921931,0
+VNQ.US,D,20230214,000000,90.47,91.16,89.5,90.04,4217601,0
+VNQ.US,D,20230215,000000,89.49,90.42,89.24,90.4,3670218,0
+VNQ.US,D,20230216,000000,89.13,90.31,88.42,89.52,4493074,0
+VNQ.US,D,20230217,000000,89.205,89.46,88.32,89.17,4299623,0
+VNQ.US,D,20230221,000000,88.61,88.62,86.99,87.38,4926568,0
+VNQ.US,D,20230222,000000,87.6,87.77,86.2,86.59,4456563,0
+VNQ.US,D,20230223,000000,87.12,87.47,86.29,87.24,6074921,0
+VNQ.US,D,20230224,000000,86.26,86.33,85.265,85.71,5065365,0
+VNQ.US,D,20230227,000000,86.54,87.15,85.47,85.84,5170985,0
+VNQ.US,D,20230228,000000,85.802,86.84,85.62,85.72,7261084,0
+VNQ.US,D,20230301,000000,85.12,85.37,83.96,84.64,7041843,0
+VNQ.US,D,20230302,000000,84.04,85.76,83.92,85.63,5208831,0
+VNQ.US,D,20230303,000000,86.3099,87.125,86.06,86.93,4542142,0
+VNQ.US,D,20230306,000000,87.33,87.41,86.385,86.59,3893712,0
+VNQ.US,D,20230307,000000,86.53,86.61,84.39,84.57,6540561,0
+VNQ.US,D,20230308,000000,84.53,86.04,84.49,85.54,5750544,0
+VNQ.US,D,20230309,000000,85.68,85.76,83.395,83.58,5974604,0
+VNQ.US,D,20230310,000000,83.46,83.63,80.38,80.81,10351039,0
+VNQ.US,D,20230313,000000,80.39,82.955,80.09,81.87,16288018,0
+VNQ.US,D,20230314,000000,83.26,83.62,81.77,82.66,8706485,0
+VNQ.US,D,20230315,000000,81.31,82.85,81.295,82.6,10284920,0
+VNQ.US,D,20230316,000000,81.86,82.83,80.95,82.42,10324718,0
+VNQ.US,D,20230317,000000,82.08,82.16,80.47,80.55,9103196,0
+VNQ.US,D,20230320,000000,81.16,81.82,80.44,81.47,6300389,0
+VNQ.US,D,20230321,000000,82,82.22,80.4,81.11,5024548,0
+VNQ.US,D,20230322,000000,80.64,80.67,78.06,78.08,8283584,0
+VNQ.US,D,20230323,000000,78.48,79.49,77.31,77.59,6274549,0
+VNQ.US,D,20230324,000000,76.46,78.805,76.22,78.79,8380046,0
+VNQ.US,D,20230327,000000,79.26,79.55,78.585,78.7,4956841,0
+VNQ.US,D,20230328,000000,78.12,78.86,77.82,78.51,4213790,0
+VNQ.US,D,20230329,000000,79.44,80.35,79.3,80.25,6364069,0
+VNQ.US,D,20230330,000000,81.02,81.55,80.9,81.3,4838021,0
+VNQ.US,D,20230331,000000,81.77,83.115,81.64,83.04,6148234,0
+VNQ.US,D,20230403,000000,82.94,83.62,81.96,82.38,7582867,0
+VNQ.US,D,20230404,000000,82.55,82.72,81.72,82.27,6243416,0
+VNQ.US,D,20230405,000000,82.04,82.6,81.705,81.83,7024099,0
+VNQ.US,D,20230406,000000,82.12,82.44,81.47,82.39,7008287,0
+VNQ.US,D,20230410,000000,82,82.785,81.53,82.77,3972202,0
+VNQ.US,D,20230411,000000,82.93,83.8,82.6,83.12,4839463,0
+VNQ.US,D,20230412,000000,83.86,83.98,82.58,82.72,5920529,0
+VNQ.US,D,20230413,000000,82.78,82.825,81.68,82.47,3884383,0
+VNQ.US,D,20230414,000000,82.52,83.0142,80.565,81.19,5078498,0
+VNQ.US,D,20230417,000000,81.19,82.9,81.19,82.88,5149004,0
+VNQ.US,D,20230418,000000,82.97,82.98,82.27,82.69,4189656,0
+VNQ.US,D,20230419,000000,82.27,83.37,81.97,83.18,3624363,0
+VNQ.US,D,20230420,000000,82.68,82.77,81.93,82.36,4604398,0
+VNQ.US,D,20230421,000000,82.39,82.77,81.675,82.37,5136647,0
+VNQ.US,D,20230424,000000,82.36,82.74,81.42,82.06,3673554,0
+VNQ.US,D,20230425,000000,81.6,81.89,81.155,81.25,5127545,0
+VNQ.US,D,20230426,000000,81.09,81.82,80.29,80.47,5128707,0
+VNQ.US,D,20230427,000000,80.75,82.515,80.61,82.29,6439437,0
+VNQ.US,D,20230428,000000,82.42,83.71,82.21,83.3,5352913,0
+VNQ.US,D,20230501,000000,83.308,83.62,82.55,82.68,4817285,0
+VNQ.US,D,20230502,000000,82.47,82.64,80.67,81.28,5442567,0
+VNQ.US,D,20230503,000000,81.68,82.58,80.885,80.96,7538904,0
+VNQ.US,D,20230504,000000,80.92,82.11,80.43,81.63,7231825,0
+VNQ.US,D,20230505,000000,82.11,83.17,82.09,82.99,4560668,0
+VNQ.US,D,20230508,000000,82.81,83.07,82.17,82.51,4896050,0
+VNQ.US,D,20230509,000000,82.11,82.505,81.25,82.16,4522092,0
+VNQ.US,D,20230510,000000,82.96,83.265,82.1,82.95,6331580,0
+VNQ.US,D,20230511,000000,82.36,82.4,81.53,82.04,5175451,0
+VNQ.US,D,20230512,000000,82.2,82.29,81.358,82.03,3293815,0
+VNQ.US,D,20230515,000000,82.17,82.38,81.68,81.89,3477486,0
+VNQ.US,D,20230516,000000,81.69,81.8,79.83,79.84,5401151,0
+VNQ.US,D,20230517,000000,80.35,81.06,79.62,80.92,4848993,0
+VNQ.US,D,20230518,000000,80.58,80.95,79.91,80.53,4009038,0
+VNQ.US,D,20230519,000000,80.89,81.305,80.01,80.4,4803408,0
+VNQ.US,D,20230522,000000,80.47,81.38,80.0457,80.89,4839059,0
+VNQ.US,D,20230523,000000,80.71,81.545,80.03,80.13,5460118,0
+VNQ.US,D,20230524,000000,79.68,79.9,78.32,78.41,4910677,0
+VNQ.US,D,20230525,000000,78.79,78.975,77.81,78.4,4810890,0
+VNQ.US,D,20230526,000000,78.53,79.45,78.175,79.3,3230685,0
+VNQ.US,D,20230530,000000,79.58,80.48,79.37,79.6,4449532,0
+VNQ.US,D,20230531,000000,79.39,80.18,79.11,80,4673809,0
+VNQ.US,D,20230601,000000,79.9,80.4753,79.15,80.01,4016652,0
+VNQ.US,D,20230602,000000,80.89,82.19,80.74,81.96,5115128,0
+VNQ.US,D,20230605,000000,81.86,82.31,81.24,81.39,3936576,0
+VNQ.US,D,20230606,000000,81.79,82.335,81.2,82.17,4728345,0
+VNQ.US,D,20230607,000000,82.54,83.9,82.15,83.68,3825331,0
+VNQ.US,D,20230608,000000,83.3,83.44,82.26,83.16,3098011,0
+VNQ.US,D,20230609,000000,83.19,83.34,82.3388,82.68,3199414,0
+VNQ.US,D,20230612,000000,82.62,82.715,81.95,82.7,4073471,0
+VNQ.US,D,20230613,000000,82.6,83.33,82.35,83.23,3693831,0
+VNQ.US,D,20230614,000000,83.57,84.13,82.85,83.54,5042832,0
+VNQ.US,D,20230615,000000,83.23,84.115,82.68,83.98,4661023,0
+VNQ.US,D,20230616,000000,84.16,84.68,83.74,83.92,4576892,0
+VNQ.US,D,20230620,000000,83.62,83.72,82.47,82.93,3826702,0
+VNQ.US,D,20230621,000000,82.47,82.73,81.83,82.43,4691317,0
+VNQ.US,D,20230622,000000,82.54,82.61,80.76,81.25,5114847,0
+VNQ.US,D,20230623,000000,80.76,81.45,80.095,80.13,3956508,0
+VNQ.US,D,20230626,000000,80.13,82.1,80.02,81.98,3246881,0
+VNQ.US,D,20230627,000000,82.31,83.215,81.7413,82.99,3845937,0
+VNQ.US,D,20230628,000000,82.91,83.275,82.37,83.11,4691055,0
+VNQ.US,D,20230629,000000,81.94,83.13,81.6599,83.1,5033456,0
+VNQ.US,D,20230630,000000,83.81,84.01,82.39,83.56,5758544,0
+VNQ.US,D,20230703,000000,83.43,84.75,83.13,84.38,3632364,0
+VNQ.US,D,20230705,000000,84.2,85.1,83.43,84.57,5766467,0
+VNQ.US,D,20230706,000000,83.46,84.015,82.36,83.92,5608987,0
+VNQ.US,D,20230707,000000,83.5,84.27,83.32,83.73,5865376,0
+VNQ.US,D,20230710,000000,83.47,84.155,83.24,84.09,3855604,0
+VNQ.US,D,20230711,000000,84.32,85.335,84.12,85.29,4039466,0
+VNQ.US,D,20230712,000000,86.44,86.55,85.67,85.75,5361577,0
+VNQ.US,D,20230713,000000,85.74,86.32,85.26,86.3,5067107,0
+VNQ.US,D,20230714,000000,85.98,86.19,85.58,86.13,5618101,0
+VNQ.US,D,20230717,000000,85.91,86.225,85.41,85.57,5610988,0
+VNQ.US,D,20230718,000000,85.71,85.83,84.38,85.1,4606327,0
+VNQ.US,D,20230719,000000,85.6,86.45,85.58,86.06,5363695,0
+VNQ.US,D,20230720,000000,85.73,85.82,84.71,85.78,5667052,0
+VNQ.US,D,20230721,000000,86.01,86.42,85.8,86.18,4767725,0
+VNQ.US,D,20230724,000000,86.21,86.97,86.15,86.89,4990634,0
+VNQ.US,D,20230725,000000,86.57,87.17,86.18,86.27,4968249,0
+VNQ.US,D,20230726,000000,86.13,86.84,86.09,86.66,7377459,0
+VNQ.US,D,20230727,000000,87.11,87.32,84.705,84.78,8009955,0
+VNQ.US,D,20230728,000000,85.79,86,84.55,84.71,5026030,0
+VNQ.US,D,20230731,000000,84.94,85.74,84.67,85.26,6122229,0
+VNQ.US,D,20230801,000000,85.04,85.42,84.665,85.12,4644722,0
+VNQ.US,D,20230802,000000,84.41,84.82,84.09,84.63,4146997,0
+VNQ.US,D,20230803,000000,83.81,83.83,82.59,83.71,6454125,0
+VNQ.US,D,20230804,000000,83.49,84.23,82.74,83.03,5148647,0
+VNQ.US,D,20230807,000000,83.25,84.11,83.09,84.07,3906528,0
+VNQ.US,D,20230808,000000,83.4,83.73,82.73,83.53,3854934,0
+VNQ.US,D,20230809,000000,83.26,83.98,82.96,83.52,2960354,0
+VNQ.US,D,20230810,000000,83.7,84.39,82.975,83.2,4451327,0
+VNQ.US,D,20230811,000000,82.89,83.4458,82.63,83.33,3654743,0
+VNQ.US,D,20230814,000000,83.19,83.19,82.525,82.78,3376816,0
+VNQ.US,D,20230815,000000,82.13,82.405,81.67,81.85,3398376,0
+VNQ.US,D,20230816,000000,81.91,81.97,80.79,80.84,3703749,0
+VNQ.US,D,20230817,000000,80.92,81.44,80.16,80.19,4069806,0
+VNQ.US,D,20230818,000000,79.62,80.61,79.495,80.44,3307375,0
+VNQ.US,D,20230821,000000,80.25,80.28,79.0399,79.7,3789805,0
+VNQ.US,D,20230822,000000,79.98,80.246,79.68,79.93,3380239,0
+VNQ.US,D,20230823,000000,80.2,81.29,80.2,81.19,3257823,0
+VNQ.US,D,20230824,000000,81.42,82.31,80.81,80.88,4523826,0
+VNQ.US,D,20230825,000000,80.99,81.5,80.59,80.94,4252131,0
+VNQ.US,D,20230828,000000,81.27,82.14,81.27,81.7,3448782,0
+VNQ.US,D,20230829,000000,81.67,82.715,81.38,82.69,3515460,0
+VNQ.US,D,20230830,000000,82.71,83.205,82.62,82.99,3042215,0
+VNQ.US,D,20230831,000000,83,83.129,82.38,82.38,3410209,0
+VNQ.US,D,20230901,000000,82.9,83.17,82.295,82.52,3404032,0
+VNQ.US,D,20230905,000000,82.28,82.45,81.525,81.56,3578137,0
+VNQ.US,D,20230906,000000,81.45,81.72,80.78,81.39,3681410,0
+VNQ.US,D,20230907,000000,81.13,82.26,81.13,81.9,5056094,0
+VNQ.US,D,20230908,000000,81.96,82.18,81.39,81.58,3317451,0
+VNQ.US,D,20230911,000000,81.69,81.84,81.18,81.59,2813605,0
+VNQ.US,D,20230912,000000,81.42,81.72,81.01,81.55,2959217,0
+VNQ.US,D,20230913,000000,81.54,81.62,80.46,80.66,3989043,0
+VNQ.US,D,20230914,000000,81.12,82.3,81.12,82.12,3926565,0
+VNQ.US,D,20230915,000000,81.71,82.065,81.49,81.81,3784542,0
+VNQ.US,D,20230918,000000,81.81,81.81,80.8697,81.08,3117859,0
+VNQ.US,D,20230919,000000,80.94,81.31,80.48,80.71,2742695,0
+VNQ.US,D,20230920,000000,81.37,81.7775,80.765,80.78,3827992,0
+VNQ.US,D,20230921,000000,80.18,80.3,78,78.03,6202678,0
+VNQ.US,D,20230922,000000,78.06,78.485,77.38,77.44,5064169,0
+VNQ.US,D,20230925,000000,77.13,77.435,76.79,77.37,3928242,0
+VNQ.US,D,20230926,000000,76.91,77.07,75.6948,75.96,5220921,0
+VNQ.US,D,20230927,000000,76.23,76.645,75.05,75.45,6657255,0
+VNQ.US,D,20230928,000000,75,75.75,74.85,75.44,6659777,0
+VNQ.US,D,20230929,000000,76.44,76.7748,75.215,75.66,6630593,0
+VNQ.US,D,20231002,000000,75.41,75.7,73.8,74.27,7564378,0
+VNQ.US,D,20231003,000000,73.86,74.1454,72.59,72.82,7120995,0
+VNQ.US,D,20231004,000000,73.21,73.72,72.34,73.71,8748239,0
+VNQ.US,D,20231005,000000,73.55,74.21,73.24,74.12,5306904,0
+VNQ.US,D,20231006,000000,73.46,74.78,72.75,74.32,5919877,0
+VNQ.US,D,20231009,000000,73.84,75.41,73.76,75.13,3848263,0
+VNQ.US,D,20231010,000000,75.15,76.15,74.8,75.49,4585718,0
+VNQ.US,D,20231011,000000,76.1,76.845,75.95,76.8,6128769,0
+VNQ.US,D,20231012,000000,76.56,76.65,75.29,75.68,4429168,0
+VNQ.US,D,20231013,000000,76.04,76.26,75.15,75.49,5860830,0
+VNQ.US,D,20231016,000000,76.02,76.6,75.245,76.39,4381767,0
+VNQ.US,D,20231017,000000,75.68,77.28,75.68,76.28,5419338,0
+VNQ.US,D,20231018,000000,75.71,75.97,74.6,74.66,4853673,0
+VNQ.US,D,20231019,000000,74.01,74.655,72.74,72.89,8238387,0
+VNQ.US,D,20231020,000000,73,73.46,72.35,72.4,5874505,0
+VNQ.US,D,20231023,000000,71.73,72.69,71.49,71.69,6906550,0
+VNQ.US,D,20231024,000000,71.98,72.81,71.96,72.61,5755347,0
+VNQ.US,D,20231025,000000,71.87,72.14,70.95,71.05,6254528,0
+VNQ.US,D,20231026,000000,71.41,72.9,71.36,72.41,8144396,0
+VNQ.US,D,20231027,000000,72.68,72.68,71.005,71.25,12043180,0
+VNQ.US,D,20231030,000000,71.68,72.23,70.6114,71.7,7041212,0
+VNQ.US,D,20231031,000000,72.27,72.9973,71.58,72.92,5964839,0
+VNQ.US,D,20231101,000000,73.02,73.435,72.535,73.37,7021789,0
+VNQ.US,D,20231102,000000,74.6,75.99,74.43,75.78,6450311,0
+VNQ.US,D,20231103,000000,77.04,78.61,77.02,77.59,6394092,0
+VNQ.US,D,20231106,000000,77.43,77.48,76.08,76.47,4432073,0
+VNQ.US,D,20231107,000000,76.37,76.525,75.73,75.84,5235318,0
+VNQ.US,D,20231108,000000,76.06,76.38,75.76,76.09,4398361,0
+VNQ.US,D,20231109,000000,76.35,76.4,74.725,74.89,4922974,0
+VNQ.US,D,20231110,000000,75.27,75.75,74.69,75.59,3944278,0
+VNQ.US,D,20231113,000000,75.03,75.28,74.51,74.96,3791230,0
+VNQ.US,D,20231114,000000,77.4,79.81,77.25,79.12,7493833,0
+VNQ.US,D,20231115,000000,79.05,80.07,78.98,79.35,6033371,0
+VNQ.US,D,20231116,000000,79.5,79.74,78.93,79.18,4879917,0
+VNQ.US,D,20231117,000000,79.86,79.88,78.79,79.12,4379038,0
+VNQ.US,D,20231120,000000,79.03,79.7,78.3866,79.7,4226480,0
+VNQ.US,D,20231121,000000,79.36,79.435,78.94,79.14,3703673,0
+VNQ.US,D,20231122,000000,79.86,80.09,79.17,79.53,5280256,0
+VNQ.US,D,20231124,000000,79.34,79.82,78.97,79.76,1893600,0
+VNQ.US,D,20231127,000000,79.8,80.49,79.43,80.05,5790772,0
+VNQ.US,D,20231128,000000,79.84,80.65,79.43,80.58,5811382,0
+VNQ.US,D,20231129,000000,81.16,81.93,81.035,81.14,4605443,0
+VNQ.US,D,20231130,000000,81.08,81.78,80.79,81.73,4118700,0
+VNQ.US,D,20231201,000000,81.66,83.75,81.42,83.74,7182773,0
+VNQ.US,D,20231204,000000,83.38,84.37,83.19,84.35,6740583,0
+VNQ.US,D,20231205,000000,83.9,84.04,83.36,83.79,6150006,0
+VNQ.US,D,20231206,000000,84.21,84.78,83.48,83.54,4404992,0
+VNQ.US,D,20231207,000000,83.59,84.04,83.21,83.78,6631516,0
+VNQ.US,D,20231208,000000,83.49,83.845,82.785,83.64,3416903,0
+VNQ.US,D,20231211,000000,83.36,84.015,83.235,83.87,3143384,0
+VNQ.US,D,20231212,000000,83.86,84.13,83.38,83.82,3158518,0
+VNQ.US,D,20231213,000000,83.94,87.33,83.705,87.03,5649611,0
+VNQ.US,D,20231214,000000,88.65,90.09,88.6405,89.54,6918483,0
+VNQ.US,D,20231215,000000,89.33,89.38,87.64,88.28,7666639,0
+VNQ.US,D,20231218,000000,88.7,88.77,87.98,88.08,6353812,0
+VNQ.US,D,20231219,000000,88.5,88.996,88.42,88.75,5787080,0
+VNQ.US,D,20231220,000000,88.84,89.46,87.605,87.67,6072648,0
+VNQ.US,D,20231221,000000,87.35,87.585,86.425,87.37,4429976,0
+VNQ.US,D,20231222,000000,87.71,88.41,87.27,87.71,5100263,0
+VNQ.US,D,20231226,000000,87.68,88.6,87.585,88.36,4336567,0
+VNQ.US,D,20231227,000000,88.53,88.9,88.125,88.79,5383566,0
+VNQ.US,D,20231228,000000,88.68,89.42,88.56,89.42,3879220,0
+VNQ.US,D,20231229,000000,89.1,89.17,88.26,88.36,5331557,0
+VNQ.US,D,20240102,000000,88.048,89.26,87.68,89.12,6057866,0
+VNQ.US,D,20240103,000000,88.42,88.42,86.82,86.99,5159613,0
+VNQ.US,D,20240104,000000,86.82,87.42,86.45,86.83,5610027,0
+VNQ.US,D,20240105,000000,86.2,87.37,85.7,86.61,3805994,0
+VNQ.US,D,20240108,000000,86.56,87.95,86.36,87.85,5372104,0
+VNQ.US,D,20240109,000000,87,87.61,86.58,87.26,3819000,0
+VNQ.US,D,20240110,000000,87.44,87.7699,87.04,87.36,3649878,0
+VNQ.US,D,20240111,000000,87.18,87.18,86.05,86.55,5512691,0
+VNQ.US,D,20240112,000000,87.42,87.696,86.63,87.07,3070446,0
+VNQ.US,D,20240116,000000,86.58,86.97,86.15,86.43,5125925,0
+VNQ.US,D,20240117,000000,85.25,86.325,83.985,84.85,4898958,0
+VNQ.US,D,20240118,000000,84.98,85.3,83.775,84.39,4537781,0
+VNQ.US,D,20240119,000000,84.59,85.68,83.95,85.4,6188938,0
+VNQ.US,D,20240122,000000,85.7,86.74,85.52,85.91,4202985,0
+VNQ.US,D,20240123,000000,86.24,86.53,85.03,85.32,4821801,0
+VNQ.US,D,20240124,000000,86.19,86.27,84.035,84.1,3265602,0
+VNQ.US,D,20240125,000000,85.11,85.615,84.76,85.18,4394359,0
+VNQ.US,D,20240126,000000,85.35,85.59,84.75,84.94,2783226,0
+VNQ.US,D,20240129,000000,84.92,85.67,84.69,85.5,3592010,0
+VNQ.US,D,20240130,000000,85.13,85.43,84.54,84.7,4580926,0
+VNQ.US,D,20240131,000000,84.98,85.63,83.73,83.89,8892858,0
+VNQ.US,D,20240201,000000,83.802,85.435,83.34,85.41,8950704,0
+VNQ.US,D,20240202,000000,84.18,84.88,82.94,84.35,7935933,0
+VNQ.US,D,20240205,000000,83.3,83.3,82.325,82.58,6269376,0
+VNQ.US,D,20240206,000000,82.71,83.85,82.41,83.69,5482350,0
+VNQ.US,D,20240207,000000,83.99,84.07,83.1,83.57,5074181,0
+VNQ.US,D,20240208,000000,83.33,84.49,83.33,84.25,3697224,0
+VNQ.US,D,20240209,000000,84.2,84.52,83.425,84.38,3478053,0
+VNQ.US,D,20240212,000000,84.54,85.01,84.2241,84.4,3949245,0
+VNQ.US,D,20240213,000000,82.58,82.68,81.54,82.66,6203679,0
+VNQ.US,D,20240214,000000,83.02,83.775,82.6243,83.31,5264512,0
+VNQ.US,D,20240215,000000,84.07,85.338,84.02,85.25,5164804,0
+VNQ.US,D,20240216,000000,84.25,84.855,83.65,84.37,4781062,0
+VNQ.US,D,20240220,000000,83.88,84.555,83.48,84.22,4739937,0
+VNQ.US,D,20240221,000000,84.4,84.805,84.07,84.69,4053059,0
+VNQ.US,D,20240222,000000,84.96,85.275,84.67,84.85,5000632,0
+VNQ.US,D,20240223,000000,84.9,85.3,84.6,84.81,4695576,0
+VNQ.US,D,20240226,000000,84.59,85.04,83.72,83.88,5943372,0
+VNQ.US,D,20240227,000000,84.34,84.72,83.8,83.98,3857852,0
+VNQ.US,D,20240228,000000,83.55,85.35,83.46,84.83,5170751,0
+VNQ.US,D,20240229,000000,85.51,86,85.16,85.55,6595443,0
+VNQ.US,D,20240301,000000,85.42,86.57,84.53,86.57,6560902,0
+VNQ.US,D,20240304,000000,86.33,87.43,85.72,87.38,5319021,0
+VNQ.US,D,20240305,000000,86.91,87.54,85.92,86.32,4722582,0
+VNQ.US,D,20240306,000000,86.88,87.08,86.24,86.75,4999585,0
+VNQ.US,D,20240307,000000,87.21,87.4197,86.3044,86.73,3164131,0
+VNQ.US,D,20240308,000000,87.5,88.03,87.3,87.73,4546636,0
+VNQ.US,D,20240311,000000,87.54,88.07,86.94,87.31,3467248,0
+VNQ.US,D,20240312,000000,87.15,87.48,86.37,87.12,3308976,0
+VNQ.US,D,20240313,000000,86.97,87.51,86.4,86.68,3418657,0
+VNQ.US,D,20240314,000000,86.32,86.4912,84.645,85.38,4155120,0
+VNQ.US,D,20240315,000000,84.56,85.52,84.54,85.19,4214317,0
+VNQ.US,D,20240318,000000,85.38,85.68,85.07,85.23,3030832,0
+VNQ.US,D,20240319,000000,85.15,85.52,84.69,85.2,4165654,0
+VNQ.US,D,20240320,000000,84.67,86.02,84.32,85.76,4605895,0
+VNQ.US,D,20240321,000000,86.13,86.75,85.86,86.38,3753231,0
+VNQ.US,D,20240322,000000,85.69,85.88,84.505,84.57,3923435,0
+VNQ.US,D,20240325,000000,84.65,84.96,84.05,84.05,5262467,0
+VNQ.US,D,20240326,000000,84.27,84.37,83.685,83.71,4922950,0
+VNQ.US,D,20240327,000000,84.67,85.9,84.47,85.87,5191426,0
+VNQ.US,D,20240328,000000,86.03,86.77,86.03,86.48,4626907,0
+VNQ.US,D,20240401,000000,86.738,86.738,84.865,85.03,5331337,0
+VNQ.US,D,20240402,000000,84.37,84.44,83.625,83.96,5116086,0
+VNQ.US,D,20240403,000000,83.76,84.15,83.41,84.05,3632734,0
+VNQ.US,D,20240404,000000,84.74,85.14,83.215,83.51,5953640,0
+VNQ.US,D,20240405,000000,83.22,84.14,83.01,83.94,4789051,0
+VNQ.US,D,20240408,000000,84.21,84.915,84.12,84.84,3866936,0
+VNQ.US,D,20240409,000000,85.15,85.97,84.97,85.97,4075754,0
+VNQ.US,D,20240410,000000,83.45,83.71,81.93,82.41,8332871,0
+VNQ.US,D,20240411,000000,82.99,83.16,81.86,82.69,7145948,0
+VNQ.US,D,20240412,000000,82.19,82.38,81.39,81.71,5451241,0
+VNQ.US,D,20240415,000000,82.25,82.33,79.87,80.32,5478618,0
+VNQ.US,D,20240416,000000,79.96,80.05,78.96,79.19,6598970,0
+VNQ.US,D,20240417,000000,79.03,79.3831,78.56,78.61,5554723,0
+VNQ.US,D,20240418,000000,78.93,79.12,78.27,78.62,4158385,0
+VNQ.US,D,20240419,000000,78.66,79.35,78.625,79,4585497,0
+VNQ.US,D,20240422,000000,79.3,79.86,78.76,79.7,3846151,0
+VNQ.US,D,20240423,000000,79.85,80.76,79.72,80.43,5484084,0
+VNQ.US,D,20240424,000000,80.12,80.725,79.64,80.58,4513601,0
+VNQ.US,D,20240425,000000,79.78,80.245,79.27,80.12,4082769,0
+VNQ.US,D,20240426,000000,80.24,80.965,80,80.16,3367694,0
+VNQ.US,D,20240429,000000,80.51,81.23,80.51,80.98,4373992,0
+VNQ.US,D,20240430,000000,80.41,80.7901,79.58,79.61,7004078,0
+VNQ.US,D,20240501,000000,79.5,81.12,79.37,79.64,7204232,0
+VNQ.US,D,20240502,000000,80.39,80.945,79.55,80.76,4804858,0
+VNQ.US,D,20240503,000000,82.16,82.64,81.115,81.3,4270214,0
+VNQ.US,D,20240506,000000,81.89,82.0311,81.05,81.37,3044825,0
+VNQ.US,D,20240507,000000,82.01,82.4,81.78,82.14,3667349,0
+VNQ.US,D,20240508,000000,81.69,81.69,81.18,81.45,4129959,0
+VNQ.US,D,20240509,000000,82.1,83.185,82.1,83.12,5452208,0
+VNQ.US,D,20240510,000000,83.25,83.34,82.635,82.89,5649915,0
+VNQ.US,D,20240513,000000,83.2,83.65,82.765,83.16,2848662,0
+VNQ.US,D,20240514,000000,83.72,84.165,83.36,83.8,3099662,0
+VNQ.US,D,20240515,000000,85.03,85.42,84.759,84.96,3544975,0
+VNQ.US,D,20240516,000000,85.04,85.275,84.765,84.9,2577014,0
+VNQ.US,D,20240517,000000,85,85.1,84.58,84.89,2791696,0
+VNQ.US,D,20240520,000000,84.72,84.97,84.29,84.39,2842880,0
+VNQ.US,D,20240521,000000,84.19,84.4954,84.01,84.36,2655107,0
+VNQ.US,D,20240522,000000,84.07,84.41,83.35,83.6,3888208,0
+VNQ.US,D,20240523,000000,83.6,83.6,81.745,81.8,4061082,0
+VNQ.US,D,20240524,000000,82.19,82.3208,81.75,81.86,2317771,0
+VNQ.US,D,20240528,000000,82.25,82.58,81.23,81.32,3046845,0
+VNQ.US,D,20240529,000000,80.5,80.645,80.17,80.53,3203331,0
+VNQ.US,D,20240530,000000,80.93,81.75,80.93,81.71,2748850,0
+VNQ.US,D,20240531,000000,82.21,83.3,81.845,83.24,4176870,0
+VNQ.US,D,20240603,000000,83.688,83.688,82.62,83.05,3301567,0
+VNQ.US,D,20240604,000000,82.81,84.04,82.81,83.69,2720690,0
+VNQ.US,D,20240605,000000,83.74,83.86,83.09,83.59,2373317,0
+VNQ.US,D,20240606,000000,83.2,83.77,82.85,83.75,4002138,0
+VNQ.US,D,20240607,000000,82.43,83.18,82.365,82.96,3227898,0
+VNQ.US,D,20240610,000000,82.7,83.515,82.1,83.24,2450820,0
+VNQ.US,D,20240611,000000,82.85,83.33,82.61,82.94,3261750,0
+VNQ.US,D,20240612,000000,84.69,85.34,83.565,83.68,4123538,0
+VNQ.US,D,20240613,000000,83.87,84.29,83.38,84.02,2619928,0
+VNQ.US,D,20240614,000000,83.73,84.24,83.32,84,2178645,0
+VNQ.US,D,20240617,000000,83.51,84.0895,83.155,83.67,2168125,0
+VNQ.US,D,20240618,000000,83.89,84.31,83.71,84,3073565,0
+VNQ.US,D,20240620,000000,83.74,84.035,83.49,83.76,2432937,0
+VNQ.US,D,20240621,000000,83.92,84.145,83.4,83.97,2340120,0
+VNQ.US,D,20240624,000000,84.01,85.455,83.88,84.62,2834323,0
+VNQ.US,D,20240625,000000,84.48,84.52,83.13,83.58,3749189,0
+VNQ.US,D,20240626,000000,83,83.575,82.841,83.32,3287920,0
+VNQ.US,D,20240627,000000,83.45,84.16,83.26,84.13,4244875,0
+VNQ.US,D,20240628,000000,83.49,84.12,83.125,83.76,4090531,0
+VNQ.US,D,20240701,000000,83.69,83.9,82.465,82.97,3274823,0
+VNQ.US,D,20240702,000000,83.21,83.49,82.88,83.36,3141623,0
+VNQ.US,D,20240703,000000,83.45,83.94,83.27,83.28,1571471,0
+VNQ.US,D,20240705,000000,83.44,83.67,82.98,83.51,3216980,0
+VNQ.US,D,20240708,000000,83.61,83.98,83.4,83.78,3239198,0
+VNQ.US,D,20240709,000000,83.58,84.04,82.95,83.76,2123274,0
+VNQ.US,D,20240710,000000,84.1,84.45,83.57,84.38,2482444,0
+VNQ.US,D,20240711,000000,85.46,87.1,85.46,86.8,4365990,0
+VNQ.US,D,20240712,000000,87.5,88.02,87.14,87.46,3562751,0
+VNQ.US,D,20240715,000000,87.62,88.16,87.37,88.05,2928745,0
+VNQ.US,D,20240716,000000,88.61,89.16,88.1538,89.13,3029250,0
+VNQ.US,D,20240717,000000,89.02,90.34,89.02,89.74,4757150,0
+VNQ.US,D,20240718,000000,89.24,90.785,88.725,88.95,4464650,0
+VNQ.US,D,20240719,000000,89.08,89.23,88.405,88.79,2809029,0
+VNQ.US,D,20240722,000000,89.05,89.8,88.4125,89.71,3244496,0
+VNQ.US,D,20240723,000000,89.57,90.26,89.17,89.64,2655365,0
+VNQ.US,D,20240724,000000,89.59,90.165,88.23,88.32,3844894,0
+VNQ.US,D,20240725,000000,88.65,89.68,87.8389,88.03,4723166,0
+VNQ.US,D,20240726,000000,88.68,89.875,88.44,89.57,3326098,0
+VNQ.US,D,20240729,000000,89.71,90.33,88.92,90.03,3371105,0
+VNQ.US,D,20240730,000000,90.37,90.935,90.03,90.73,2853967,0
+VNQ.US,D,20240731,000000,90.89,91.5355,90.15,90.41,5633797,0
+VNQ.US,D,20240801,000000,91.458,91.815,90.465,91.32,6988074,0
+VNQ.US,D,20240802,000000,91.1,92.13,90.45,91.27,5223649,0
+VNQ.US,D,20240805,000000,89.48,91.02,88.415,88.66,6852591,0
+VNQ.US,D,20240806,000000,88.64,91.37,88.27,90.41,7321616,0
+VNQ.US,D,20240807,000000,90.81,91.85,89.68,89.79,4998566,0
+VNQ.US,D,20240808,000000,89.8,90.85,89.52,90.67,5981233,0
+VNQ.US,D,20240809,000000,91.02,91.26,90.1,91.09,4133920,0
+VNQ.US,D,20240812,000000,90.77,90.78,89.78,90.42,2925502,0
+VNQ.US,D,20240813,000000,91.06,91.31,90.55,91.21,3111352,0
+VNQ.US,D,20240814,000000,91.37,91.88,90.93,91.45,2966284,0
+VNQ.US,D,20240815,000000,91.59,91.79,90.98,91.38,4054422,0
+VNQ.US,D,20240816,000000,91.38,91.7,90.9182,91.33,2260964,0
+VNQ.US,D,20240819,000000,91.33,92.094,91.32,92.09,2629798,0
+VNQ.US,D,20240820,000000,92.19,92.34,91.66,91.98,4934397,0
+VNQ.US,D,20240821,000000,92.08,92.515,91.6288,92.47,2965948,0
+VNQ.US,D,20240822,000000,92.52,92.825,92.22,92.74,3182312,0
+VNQ.US,D,20240823,000000,93.14,94.905,93.075,94.78,8040171,0
+VNQ.US,D,20240826,000000,95.17,95.37,94.58,94.74,2748480,0
+VNQ.US,D,20240827,000000,94.04,94.9501,93.96,94.88,1859258,0
+VNQ.US,D,20240828,000000,94.86,95.11,94.06,94.51,2664200,0
+VNQ.US,D,20240829,000000,94.46,94.62,93.8357,94.22,3379737,0
+VNQ.US,D,20240830,000000,94.65,95.18,93.9644,95.13,3489966,0
+VNQ.US,D,20240903,000000,94.74,95.5,94.49,95.08,5161018,0
+VNQ.US,D,20240904,000000,95.32,96.23,94.85,95.35,3041066,0
+VNQ.US,D,20240905,000000,95.98,96.135,94.87,95.04,6269420,0
+VNQ.US,D,20240906,000000,95.19,95.21,94.19,94.95,6965852,0
+VNQ.US,D,20240909,000000,94.96,96.19,94.8,96.01,2906456,0
+VNQ.US,D,20240910,000000,96.29,97.435,96.03,97.4,6001007,0
+VNQ.US,D,20240911,000000,96.52,97.32,95.42,97.21,3872127,0
+VNQ.US,D,20240912,000000,97.43,97.6944,96.6,97.62,2713320,0
+VNQ.US,D,20240913,000000,98.25,98.66,98.01,98.64,3402744,0
+VNQ.US,D,20240916,000000,99.05,99.405,98.65,98.97,4144534,0
+VNQ.US,D,20240917,000000,99.1,99.37,98.04,98.28,2990732,0
+VNQ.US,D,20240918,000000,98.43,99.58,98.015,98.16,5097121,0
+VNQ.US,D,20240919,000000,99.01,99.05,97.54,98.18,4450248,0
+VNQ.US,D,20240920,000000,97.62,98.06,97.44,97.79,3708613,0
+VNQ.US,D,20240923,000000,98.46,98.87,98.27,98.76,3320921,0
+VNQ.US,D,20240924,000000,98.37,99.18,98.045,98.9,3279061,0
+VNQ.US,D,20240925,000000,99,99.22,98.0217,98.24,2465964,0
+VNQ.US,D,20240926,000000,98.41,98.47,97.08,97.35,4776941,0
+VNQ.US,D,20240927,000000,97.34,97.57,96.62,96.66,4932929,0
+VNQ.US,D,20240930,000000,96.48,97.49,96.27,97.42,4207533,0
+VNQ.US,D,20241001,000000,97.63,97.8,96.36,96.79,4240255,0
+VNQ.US,D,20241002,000000,95.99,96.54,95.75,96.45,5161758,0
+VNQ.US,D,20241003,000000,96.11,96.32,95.23,95.57,2664422,0
+VNQ.US,D,20241004,000000,95.03,95.35,94.24,95.11,4602437,0
+VNQ.US,D,20241007,000000,94.59,94.59,93.8396,94.27,3420384,0
+VNQ.US,D,20241008,000000,94.51,94.89,94.085,94.46,3773668,0
+VNQ.US,D,20241009,000000,94.28,94.57,93.915,94.56,4120632,0
+VNQ.US,D,20241010,000000,94.02,94.67,93.43,93.72,2664448,0
+VNQ.US,D,20241011,000000,94.2,94.78,94.02,94.78,2653993,0
+VNQ.US,D,20241014,000000,94.5,95.505,94.28,95.35,2529158,0
+VNQ.US,D,20241015,000000,95.8,97.32,95.75,96.5,2808532,0
+VNQ.US,D,20241016,000000,96.73,97.685,96.55,97.56,3177340,0
+VNQ.US,D,20241017,000000,97.18,97.29,96.5,96.79,2904098,0
+VNQ.US,D,20241018,000000,97.03,97.55,96.66,97.51,2080261,0
+VNQ.US,D,20241021,000000,97.03,97.42,95.47,95.6,4143089,0
+VNQ.US,D,20241022,000000,95.31,96.085,95.16,95.74,2530022,0
+VNQ.US,D,20241023,000000,95.51,96.62,95.41,96.44,2710666,0
+VNQ.US,D,20241024,000000,96.56,97.25,96.475,96.65,2632316,0
+VNQ.US,D,20241025,000000,97.31,97.61,95.71,95.74,3834839,0
+VNQ.US,D,20241028,000000,96.43,96.99,95.92,96.04,2296843,0
+VNQ.US,D,20241029,000000,95.74,96.15,95.04,95.35,2819569,0
+VNQ.US,D,20241030,000000,95.35,96.48,95.3,95.77,2930463,0
+VNQ.US,D,20241031,000000,95,95.58,94.09,94.15,4946656,0
+VNQ.US,D,20241101,000000,94.68,94.91,93.06,93.11,4835327,0
+VNQ.US,D,20241104,000000,93.41,94.46,93.38,94.13,3368188,0
+VNQ.US,D,20241105,000000,93.61,95.43,93.39,95.38,2398308,0
+VNQ.US,D,20241106,000000,95.63,95.63,92.37274,93.35,6335351,0
+VNQ.US,D,20241107,000000,93.8,94.75,93.54,94.47,4871450,0
+VNQ.US,D,20241108,000000,94.83,96.16,94.7,95.88,4093560,0
+VNQ.US,D,20241111,000000,95.8,96.44,95.335,95.4,2279824,0
+VNQ.US,D,20241112,000000,95.06,95.46,94.065,94.08,4645889,0
+VNQ.US,D,20241113,000000,94.83,95.45,94.46,94.6,2884272,0
+VNQ.US,D,20241114,000000,94.545,94.6,93.57,93.75,3708413,0
+VNQ.US,D,20241115,000000,93.525,93.98,93.01,93.8,2786607,0
+VNQ.US,D,20241118,000000,93.36,94.48,93.22,94.48,2468075,0
+VNQ.US,D,20241119,000000,94.0101,95.165,93.78,94.94,3041993,0
+VNQ.US,D,20241120,000000,94.475,94.945,94.05,94.82,3143021,0
+VNQ.US,D,20241121,000000,94.84,95.805,94.45,95.52,2988836,0
+VNQ.US,D,20241122,000000,95.91,96.42,95.83,96.24,2943673,0
+VNQ.US,D,20241125,000000,97.05,98.06,96.8,97.58,4001242,0
+VNQ.US,D,20241126,000000,97.405,98.065,97.04,97.97,2774509,0
+VNQ.US,D,20241127,000000,98.55,99.2,98.51,98.6,2383080,0
+VNQ.US,D,20241129,000000,98.75,99.09,98.035,98.16,1922407,0
+VNQ.US,D,20241202,000000,97.685,97.74,96.465,96.73,3659547,0
+VNQ.US,D,20241203,000000,96.97,97.106,96.185,96.24,1992610,0
+VNQ.US,D,20241204,000000,96.24,96.34,95.474,95.98,2220340,0
+VNQ.US,D,20241205,000000,95.59,95.84,95.2198,95.75,2922428,0
+VNQ.US,D,20241206,000000,96.09,96.33,95.19,95.61,1866153,0
+VNQ.US,D,20241209,000000,95.75,96.2,95.6,95.88,2872135,0
+VNQ.US,D,20241210,000000,95.75,95.765,94.19,94.49,2902206,0
+VNQ.US,D,20241211,000000,94.685,94.98,94.01,94.27,4295027,0
+VNQ.US,D,20241212,000000,94.1,95.13,94.03,94.12,2255224,0
+VNQ.US,D,20241213,000000,94,94.1851,93.59,93.85,2796345,0
+VNQ.US,D,20241216,000000,93.85,94.58,93.45,93.52,3645006,0
+VNQ.US,D,20241217,000000,93.01,93.83,92.83,93.07,3020525,0
+VNQ.US,D,20241218,000000,92.9,93.27,89.21,89.23,5409773,0
+VNQ.US,D,20241219,000000,89.47,90.15,87.79,87.85,5404413,0
+VNQ.US,D,20241220,000000,87.85,90.34,87.85,89.33,7622510,0
+VNQ.US,D,20241223,000000,88.25,88.925,87.84,88.82,4548927,0
+VNQ.US,D,20241224,000000,88.675,89.51,88.51,89.41,2182639,0
+VNQ.US,D,20241226,000000,89.075,89.74,88.73,89.65,2577456,0
+VNQ.US,D,20241227,000000,89.1495,89.77,88.495,88.75,3816756,0
+VNQ.US,D,20241230,000000,88.41,88.555,87.44,88.31,4402433,0
+VNQ.US,D,20241231,000000,89.1,89.29,88.28,89.08,5045102,0
+VNQ.US,D,20250102,000000,89.12,89.27,88.01,88.29,5296210,0
+VNQ.US,D,20250103,000000,88.435,89.5399,88.22,89.45,3470005,0
+VNQ.US,D,20250106,000000,89.33,89.72,88.155,88.3,4206849,0
+VNQ.US,D,20250107,000000,88.65,88.99,87.225,87.46,5679386,0
+VNQ.US,D,20250108,000000,87.45,87.76,86.609,87.69,5250673,0
+VNQ.US,D,20250110,000000,86.26,86.52,85.48,85.55,10056566,0
+VNQ.US,D,20250113,000000,85.475,86.68,85.28,86.6,3740423,0
+VNQ.US,D,20250114,000000,86.85,87.58,86.752,87.39,3829918,0
+VNQ.US,D,20250115,000000,89.47,89.87,87.835,87.89,3886792,0
+VNQ.US,D,20250116,000000,88.095,89.8,87.81,89.71,4112753,0
+VNQ.US,D,20250117,000000,90.01,90.26,89.65,89.65,3672448,0
+VNQ.US,D,20250121,000000,90.02,91.39,90.02,91.33,3635099,0
+VNQ.US,D,20250122,000000,90.93,91.06,89.68,89.74,2966307,0
+VNQ.US,D,20250123,000000,89.81,90.415,89.05,90.4,2706853,0
+VNQ.US,D,20250124,000000,90.06,91.28634,90.04,90.71,3267442,0
+VNQ.US,D,20250127,000000,90.655,91.945,90.59,91.92,4107784,0
+VNQ.US,D,20250128,000000,91.65,91.65,90.59,90.81,2373807,0
+VNQ.US,D,20250129,000000,90.93,91.08,89.175,89.61,2820294,0
+VNQ.US,D,20250130,000000,90.68,91.52,90.02,90.75,3485111,0
+VNQ.US,D,20250131,000000,90.58,91.43,90.295,90.55,2566459,0
+VNQ.US,D,20250203,000000,89.6313,90.71,88.92,90.36,5187715,0
+VNQ.US,D,20250204,000000,89.81,90.635,89.5,90.43,3371536,0
+VNQ.US,D,20250205,000000,91.28,91.895,90.47,91.7,3310438,0
+VNQ.US,D,20250206,000000,92.05,92.21,91.34,91.93,3468697,0
+VNQ.US,D,20250207,000000,92.1,92.155,91.1,91.63,2516260,0
+VNQ.US,D,20250210,000000,91.69,91.835,90.9,91.59,2195458,0
+VNQ.US,D,20250211,000000,91.1258,92.03,91.09,91.99,2260086,0
+VNQ.US,D,20250212,000000,90.12,91.43,90.011,91.14,4747188,0
+VNQ.US,D,20250213,000000,91,92.21,90.81,92.05,3734333,0
+VNQ.US,D,20250214,000000,92.3,92.69,91.61,91.63,2344320,0
+VNQ.US,D,20250218,000000,91.4,92.355,91.37,92.04,2500713,0
+VNQ.US,D,20250219,000000,91.64,92.34,91.45,92.11,2339180,0
+VNQ.US,D,20250220,000000,91.95,92.66,91.59,92.55,2920040,0
+VNQ.US,D,20250221,000000,92.715,92.77,91.1033,91.64,2534668,0
+VNQ.US,D,20250224,000000,91.78,92.58,91.365,92,3258753,0
+VNQ.US,D,20250225,000000,92.38,93.55,92.26,93.13,4329449,0
+VNQ.US,D,20250226,000000,93.25,93.54,92.42,92.74,2828870,0
+VNQ.US,D,20250227,000000,92.82,93.66,92.61,93.11,2379910,0
+VNQ.US,D,20250228,000000,93.59,93.94,92.82,93.9,4214052,0
+VNQ.US,D,20250303,000000,94.035,94.95,93.8,94.34,4597084,0
+VNQ.US,D,20250304,000000,94.3,94.9,93.12,93.25,4541292,0
+VNQ.US,D,20250305,000000,92.5227,94.46,92.485,94.29,2573967,0
+VNQ.US,D,20250306,000000,93.34,93.62,91.64,91.87,4968785,0
+VNQ.US,D,20250307,000000,92.04,92.84,91.31,92.42,4447315,0
+VNQ.US,D,20250310,000000,92.32,93.32,91.03,91.53,3534607,0
+VNQ.US,D,20250311,000000,91.53,92,89.91,90.46,3918730,0
+VNQ.US,D,20250312,000000,90.61,90.96,89.76,90.18,3303097,0
+VNQ.US,D,20250313,000000,90.18,90.8,88.2894,88.4,3881566,0
+VNQ.US,D,20250314,000000,89.25,90.245,88.65,90.17,3769520,0
+VNQ.US,D,20250317,000000,90.155,92,90.04,91.71,2233425,0
+VNQ.US,D,20250318,000000,91.52,92.11,90.865,91.23,1955950,0
+VNQ.US,D,20250319,000000,91.225,92.03,90.57,91.34,1882220,0
+VNQ.US,D,20250320,000000,91.31,91.84,90.87,91.28,2041059,0
+VNQ.US,D,20250321,000000,90.71,90.9,89.71,90.27,3395107,0
+VNQ.US,D,20250324,000000,90.84,91.805,90.512,91.66,3719213,0
+VNQ.US,D,20250325,000000,90.62,90.74,89.17,89.71,4210034,0
+VNQ.US,D,20250326,000000,89.95,90.53,89.73,90.06,3094228,0
+VNQ.US,D,20250327,000000,90.1,90.94,89.6093,89.83,2992998,0
+VNQ.US,D,20250328,000000,90.215,90.275,89.13,89.71,3603028,0
+VNQ.US,D,20250331,000000,89.7521,91.08,89.73,90.54,2964644,0
+VNQ.US,D,20250401,000000,90.99,90.99,89.4801,90.58,4276655,0
+VNQ.US,D,20250402,000000,90.38,91.28,90.03,91.13,3427177,0
+VNQ.US,D,20250403,000000,89.715,90.79,87.96,88.02,5785091,0
+VNQ.US,D,20250404,000000,87.13,87.245,84.1,84.2,7804116,0
+VNQ.US,D,20250407,000000,82.28,85.32,80.09,81.99,13294169,0
+VNQ.US,D,20250408,000000,83.95,84.15,78.85,79.79,7401066,0
+VNQ.US,D,20250409,000000,78.52,84.94,76.92,84.55,10990272,0
+VNQ.US,D,20250410,000000,83.42,84.41,80.5,82.62,7442686,0
+VNQ.US,D,20250411,000000,82.27,83.8,81.07,83.63,5276100,0
+VNQ.US,D,20250414,000000,84.32,85.87,84.13,85.36,3228070,0
+VNQ.US,D,20250415,000000,85.705,86.175,85.13,85.62,2443447,0
+VNQ.US,D,20250416,000000,85.88,86.65,84.9759,85.56,2393125,0
+VNQ.US,D,20250417,000000,85.95,87.485,85.7,86.84,3383581,0
+VNQ.US,D,20250421,000000,85.97,86.21,83.97,85.03,2406200,0
+VNQ.US,D,20250422,000000,85.98,87.04,85.8,86.68,2209925,0
+VNQ.US,D,20250423,000000,87.65,88.58,86.36,86.84,2493099,0
+VNQ.US,D,20250424,000000,86.84,87.77,86.45,87.16,2080814,0
+VNQ.US,D,20250425,000000,87.16,87.35,86.38,87.01,2409709,0
+VNQ.US,D,20250428,000000,86.885,87.725,86.67,87.55,2914956,0
+VNQ.US,D,20250429,000000,87.51,88.44,87.2,88.02,2740428,0
+VNQ.US,D,20250430,000000,87.57,88.635,86.75,88.33,3738632,0
+VNQ.US,D,20250501,000000,88.64,89.39,87.96,88.62,3574077,0
+VNQ.US,D,20250502,000000,89.715,90.02,89.3,89.71,2237710,0
+VNQ.US,D,20250505,000000,89.705,90.045,89.03,89.51,2290089,0
+VNQ.US,D,20250506,000000,89.09,89.55,88.39747,88.82,2579766,0
+VNQ.US,D,20250507,000000,89,89.65,88.73,88.92,2220460,0
+VNQ.US,D,20250508,000000,89.28,89.43,88.24,88.57,2652585,0
+VNQ.US,D,20250509,000000,88.55,89.395,88.37,89.16,3460255,0
+VNQ.US,D,20250512,000000,90.27,90.37,89.11,89.6,3657700,0
+VNQ.US,D,20250513,000000,89.57,89.685,88.195,88.46,4178640,0
+VNQ.US,D,20250514,000000,88.095,88.15,87.26,87.59,3052921,0
+VNQ.US,D,20250515,000000,87.815,89.2099,87.815,89.19,2563008,0
+VNQ.US,D,20250516,000000,89.355,90.325,89.03,90.3,2580281,0
+VNQ.US,D,20250519,000000,89.5,90.43,89.36,90.32,2956490,0
+VNQ.US,D,20250520,000000,89.64,90.18,89.58,89.79,2003329,0
+VNQ.US,D,20250521,000000,89.125,89.49,87.33,87.4,2677266,0
+VNQ.US,D,20250522,000000,87.4,87.46,86.36,87,2540059,0
+VNQ.US,D,20250523,000000,86.84,87.35,86.54,87.09,2123085,0
+VNQ.US,D,20250527,000000,87.88,88.82,87.51,88.61,2117879,0
+VNQ.US,D,20250528,000000,88.61,88.66,87.93,88.52,1912767,0
+VNQ.US,D,20250529,000000,88.58,89.68,88.4,89.32,2440871,0
+VNQ.US,D,20250530,000000,88.96,89.55,88.45,89.32,2525909,0
+VNQ.US,D,20250602,000000,88.63,89.465,87.83,89.44,3101782,0
+VNQ.US,D,20250603,000000,89.13,89.395,88.49,89.26,2155702,0
+VNQ.US,D,20250604,000000,89.17,89.81,88.81,89.51,2598366,0
+VNQ.US,D,20250605,000000,89.62,89.91,88.965,89.44,3148640,0
+VNQ.US,D,20250606,000000,89.77,90.28,89.39,89.87,2707209,0
+VNQ.US,D,20250609,000000,89.87,90.53,89.29,89.99,3676147,0
+VNQ.US,D,20250610,000000,90.14,90.82,90.12,90.76,4036043,0
+VNQ.US,D,20250611,000000,90.85,91.29,89.935,90.27,2874714,0
+VNQ.US,D,20250612,000000,90.25,90.8,90.06,90.71,2007227,0
+VNQ.US,D,20250613,000000,89.99,90.56,89.235,89.83,2334412,0
+VNQ.US,D,20250616,000000,90.175,91,89.6,89.9,2657573,0
+VNQ.US,D,20250617,000000,89.815,90.17,89.27,89.58,1879391,0
+VNQ.US,D,20250618,000000,89.82,90.555,89.39,89.89,2945769,0
+VNQ.US,D,20250620,000000,90.21,90.68,89.73,89.83,2940349,0
+VNQ.US,D,20250623,000000,90.01,91.245,89.88,91.18,3142347,0
+VNQ.US,D,20250624,000000,91.3,91.77,90.81,91.42,2727539,0
+VNQ.US,D,20250625,000000,90.865,90.91,89.165,89.22,4282454,0
+VNQ.US,D,20250626,000000,88.5,88.54,87.18,88.27,5886400,0
+VNQ.US,D,20250627,000000,88.3,89.4146,88.14,88.49,3179232,0
+VNQ.US,D,20250630,000000,88.55,89.095,87.55,89.06,8752477,0
+VNQ.US,D,20250701,000000,88.87,90.385,88.77,89.71,5552945,0
+VNQ.US,D,20250702,000000,89.5,90.04,89.1399,89.92,3469822,0
+VNQ.US,D,20250703,000000,89.9,90.365,89.6717,90.02,2361669,0
+VNQ.US,D,20250707,000000,89.985,90.49,88.7671,89.25,4467743,0
+VNQ.US,D,20250708,000000,88.89,89.6,88.759,89.12,3631340,0
+VNQ.US,D,20250709,000000,89.35,89.4522,88.81,89.19,3836987,0
+VNQ.US,D,20250710,000000,89.25,90.345,88.98,89.75,5303878,0
+VNQ.US,D,20250711,000000,89.11,89.965,88.8,89.76,3987588,0
+VNQ.US,D,20250714,000000,89.69,90.355,89.58,90.34,3257330,0
+VNQ.US,D,20250715,000000,90.34,90.43,88.835,89.01,4483166,0
+VNQ.US,D,20250716,000000,89.45,90,88.98,89.85,4126536,0
+VNQ.US,D,20250717,000000,89.79,90.145,89.34,89.75,3406658,0
+VNQ.US,D,20250718,000000,89.915,90.29,89.57,89.94,2523865,0
+VNQ.US,D,20250721,000000,90.56,90.885,90.1,90.31,3904307,0
+VNQ.US,D,20250722,000000,90.58,91.95,90.57,91.86,2684239,0
+VNQ.US,D,20250723,000000,92,92.18,91.6402,92.04,2981915,0
+VNQ.US,D,20250724,000000,91.86,92.13,91.67,91.72,3236700,0
+VNQ.US,D,20250725,000000,91.785,91.87,90.8,91.73,2960669,0
+VNQ.US,D,20250728,000000,91.4007,91.53,90.195,90.26,2551703,0
+VNQ.US,D,20250729,000000,90.77,91.81,90.32,91.71,3713824,0
+VNQ.US,D,20250730,000000,91.614,91.825,89.83,90.41,4408198,0
+VNQ.US,D,20250731,000000,90.11,90.36,89.015,89.14,4823608,0
+VNQ.US,D,20250801,000000,90.03,90.095,88.29,88.92,5395749,0
+VNQ.US,D,20250804,000000,89.195,90.055,89.075,89.83,3385713,0
+VNQ.US,D,20250805,000000,89.84,90.335,89.51,90.24,3752663,0
+VNQ.US,D,20250806,000000,90.315,90.39,89.5,89.54,3604809,0
+VNQ.US,D,20250807,000000,89.96,90,89.24,89.8,3345583,0
+VNQ.US,D,20250808,000000,89.85,89.99,88.86,89.06,3228809,0
+VNQ.US,D,20250811,000000,88.65,89.1451,88.435,88.47,2623521,0
+VNQ.US,D,20250812,000000,88.71,88.985,88.08,88.97,3240967,0
+VNQ.US,D,20250813,000000,89.19,89.935,88.82,89.8,3577271,0
+VNQ.US,D,20250814,000000,89.19,89.3772,88.59,89.16,3524506,0
+VNQ.US,D,20250815,000000,89.17,89.9199,89.0851,89.67,2399452,0
+VNQ.US,D,20250818,000000,89.68,89.82,88.88,88.91,2562582,0
+VNQ.US,D,20250819,000000,89.29,90.48,89.29,90.44,4168362,0
+VNQ.US,D,20250820,000000,90.7,91.43,90.435,90.7,2931894,0
+VNQ.US,D,20250821,000000,90.27,90.76,90.055,90.43,2630017,0
+VNQ.US,D,20250822,000000,91.095,92.615,90.899,92.18,3318891,0
+VNQ.US,D,20250825,000000,92.01,92.34,91.585,91.65,2968817,0
+VNQ.US,D,20250826,000000,91.5988,91.91,91.23,91.41,2739801,0
+VNQ.US,D,20250827,000000,91.65,92.23,91.575,91.98,1885825,0
+VNQ.US,D,20250828,000000,92.045,92.045,91.2,91.74,2525346,0
+VNQ.US,D,20250829,000000,91.87,92.265,91.78,92.24,2137392,0
+VNQ.US,D,20250902,000000,91.245,91.51,90.39,90.71,3424415,0
+VNQ.US,D,20250903,000000,90.42,90.98,90.4,90.76,2505511,0
+VNQ.US,D,20250904,000000,91.085,91.5,90.57,91.44,3689357,0
+VNQ.US,D,20250905,000000,92.09,92.92,91.83,92.47,3446103,0
+VNQ.US,D,20250908,000000,91.5,91.945,91.24,91.93,2880701,0
+VNQ.US,D,20250909,000000,91.63,91.75,91.33,91.72,2533934,0
+VNQ.US,D,20250910,000000,91.73,92.26,91.42,91.57,2242917,0
+VNQ.US,D,20250911,000000,91.75,93.42,91.75,93.24,2671354,0
+VNQ.US,D,20250912,000000,93.095,93.335,92.71,92.81,2165627,0
+VNQ.US,D,20250915,000000,93,93.24,92.39,92.66,2754956,0
+VNQ.US,D,20250916,000000,92.65,92.8,91.91,92.17,3260272,0
+VNQ.US,D,20250917,000000,92.375,93.58,91.95,92.05,4570956,0
+VNQ.US,D,20250918,000000,92.01,92.645,91.94,92.25,2966135,0
+VNQ.US,D,20250919,000000,92.3341,92.49,91.65,91.65,3076078,0
+VNQ.US,D,20250922,000000,91.68,91.8651,91.09,91.67,3646167,0
+VNQ.US,D,20250923,000000,91.79,92.385,91.67,92.17,3421380,0
+VNQ.US,D,20250924,000000,91.22,91.26,90.385,90.4,2709452,0
+VNQ.US,D,20250925,000000,90.4,90.75,90.06,90.13,4246453,0
+VNQ.US,D,20250926,000000,90.5,91.18,90.3,91.02,5430815,0
+VNQ.US,D,20250929,000000,91.12,91.23,90.65,91.05,3155513,0
+VNQ.US,D,20250930,000000,91.075,91.49,90.785,91.42,3002844,0
+VNQ.US,D,20251001,000000,91.37,91.88,91.245,91.56,2933491,0
+VNQ.US,D,20251002,000000,91.26,91.36,90.5147,91.08,4186062,0
+VNQ.US,D,20251003,000000,91.275,92.16,91.2,91.42,2496627,0
+VNQ.US,D,20251006,000000,91.5,91.5,90.525,90.56,4154610,0
+VNQ.US,D,20251007,000000,90.64,90.81,89.845,90.23,4546624,0
+VNQ.US,D,20251008,000000,89.82,90.095,89.53,89.76,3325065,0
+VNQ.US,D,20251009,000000,89.94,89.99,89.035,89.27,3123023,0
+VNQ.US,D,20251010,000000,89.51,89.69,88.09,88.13,3996323,0
+VNQ.US,D,20251013,000000,88.21,88.78,88.08,88.69,2810073,0
+VNQ.US,D,20251014,000000,88.5,89.74,88.39,89.6,3047787,0
+VNQ.US,D,20251015,000000,89.9,91.16,89.8362,90.9,3026724,0
+VNQ.US,D,20251016,000000,91.07,91.425,90.38,90.58,3719168,0
+VNQ.US,D,20251017,000000,90.47,91.275,90.26,91.17,2945240,0
+VNQ.US,D,20251020,000000,91.6,92.105,91.385,92.09,2036812,0
+VNQ.US,D,20251021,000000,92,92.445,91.675,91.83,2829840,0
+VNQ.US,D,20251022,000000,92.105,92.37,91.685,92.22,2490784,0
+VNQ.US,D,20251023,000000,92.405,92.57,91.39,92.16,2686972,0
+VNQ.US,D,20251024,000000,92.82,92.93,92.43,92.43,2619502,0
+VNQ.US,D,20251027,000000,92.5,92.725,92.08,92.69,2921989,0
+VNQ.US,D,20251028,000000,92.36,92.47,90.8001,90.87,4636016,0
+VNQ.US,D,20251029,000000,90.065,90.36,88.23,88.53,5650116,0
+VNQ.US,D,20251030,000000,88.46,89.55,88.2,88.95,5183182,0
+VNQ.US,D,20251031,000000,88.5,89.475,88.17,89.18,3982699,0
+VNQ.US,D,20251103,000000,88.203,89.145,87.86,89.05,4522882,0
+VNQ.US,D,20251104,000000,89.235,89.325,88.76,89.2,4058678,0
+VNQ.US,D,20251105,000000,89.48,89.57,88.735,89.28,2886259,0
+VNQ.US,D,20251106,000000,89.175,89.55,88.815,88.85,3421589,0
+VNQ.US,D,20251107,000000,89.15,90.25,88.94,90.23,5277948,0
+VNQ.US,D,20251110,000000,90.02,90.5755,89.645,90.18,3398185,0
+VNQ.US,D,20251111,000000,90.52,91.26,90.49,91.19,3190422,0
+VNQ.US,D,20251112,000000,90.785,91.17,90.48,90.51,3652436,0
+VNQ.US,D,20251113,000000,90.015,90.405,89.255,89.4,3734640,0
+VNQ.US,D,20251114,000000,89.48,89.74,89.1,89.59,3662866,0
+VNQ.US,D,20251117,000000,89.8,89.8468,88.6,88.85,4072182,0
+VNQ.US,D,20251118,000000,88.786,89.465,88.57,89.21,4281473,0
+VNQ.US,D,20251119,000000,89.215,89.3,88.215,88.51,4029845,0
+VNQ.US,D,20251120,000000,89.07,89.57,88.105,88.14,5317008,0
+VNQ.US,D,20251121,000000,88.54,89.895,88.38,89.57,5770477,0
+VNQ.US,D,20251124,000000,89.69,89.94,89.09,89.81,3331007,0
+VNQ.US,D,20251125,000000,90.12,91.035,90.05,90.64,4230357,0
+VNQ.US,D,20251126,000000,90.43,91.57,90.39,91.04,3297995,0
+VNQ.US,D,20251128,000000,90.93,91.6,90.93,91.34,1627090,0
+VNQ.US,D,20251201,000000,90.49,90.81,90.225,90.29,3120840,0
+VNQ.US,D,20251202,000000,90.52,90.64,89.68,89.97,2737085,0
+VNQ.US,D,20251203,000000,89.86,90.42,89.8051,90.2,3204263,0
+VNQ.US,D,20251204,000000,90.025,90.59,89.865,89.98,4837544,0
+VNQ.US,D,20251205,000000,89.82,90.35,89.72,89.88,3859884,0
+VNQ.US,D,20251208,000000,89.83,89.92,89.15,89.19,3971844,0
+VNQ.US,D,20251209,000000,89.49,89.98,88.82,88.85,4194036,0
+VNQ.US,D,20251210,000000,89.125,89.81,89.01,89.17,4633433,0
+VNQ.US,D,20251211,000000,89.465,89.92,89.26,89.56,5207398,0
+VNQ.US,D,20251212,000000,89.95,90.27,89.23,89.45,3855912,0
+VNQ.US,D,20251215,000000,89.85,89.88,89.095,89.73,3915126,0
+VNQ.US,D,20251216,000000,89.805,89.9799,88.925,89.07,3717881,0
+VNQ.US,D,20251217,000000,88.99,89.76,88.975,89.4,3715500,0
+VNQ.US,D,20251218,000000,89.84,89.99,88.83,88.93,3818063,0
+VNQ.US,D,20251219,000000,88.61,89.1699,88.55,88.59,4162336,0
+VNQ.US,D,20251222,000000,87.65,88.365,87.475,88.24,3594008,0
+VNQ.US,D,20251223,000000,88.265,88.28,87.865,88.18,3955916,0
+VNQ.US,D,20251224,000000,88.29,88.91,88.21,88.76,2730765,0
+VNQ.US,D,20251226,000000,88.7,88.92,88.46,88.86,2065781,0
+VNQ.US,D,20251229,000000,89.24,89.33,88.794,89.04,2604009,0
+VNQ.US,D,20251230,000000,89.095,89.27,88.915,89.22,2813521,0
+VNQ.US,D,20251231,000000,89.2,89.2,88.45,88.49,3301734,0
+VNQ.US,D,20260102,000000,88.37,88.85,87.84,88.52,3524509,0
+VNQ.US,D,20260105,000000,88.26,89.065,87.875,88.72,5501563,0
+VNQ.US,D,20260106,000000,88.365,89.575,88.28,89.37,4889819,0
+VNQ.US,D,20260107,000000,89.87,90.01,88.48,88.5,6668177,0
+VNQ.US,D,20260108,000000,88.1,89.63,88.01,89.29,5165995,0
+VNQ.US,D,20260109,000000,89.36,90.02,89.31,89.47,4126084,0
+VNQ.US,D,20260112,000000,89.595,89.955,89.32,89.59,3342583,0
+VNQ.US,D,20260113,000000,89.63,90.16,88.81,90.09,3085327,0
+VNQ.US,D,20260114,000000,90.085,90.89,90.01,90.87,3535361,0
+VNQ.US,D,20260115,000000,91.28,91.89,91.02,91.5,3845576,0
+VNQ.US,D,20260116,000000,91.34,92.815,91.2054,92.62,4819629,0
+VNQ.US,D,20260120,000000,91.905,92.07,90.84,90.9,4648896,0
+VNQ.US,D,20260121,000000,91.54,91.69,90.53,91.26,6140307,0
+VNQ.US,D,20260122,000000,91.345,91.62,90.3093,90.36,3922910,0
+VNQ.US,D,20260123,000000,90.23,90.625,89.875,90.54,2838199,0
+VNQ.US,D,20260126,000000,90.795,91.055,90.32,90.42,3004662,0
+VNQ.US,D,20260127,000000,90.305,90.58,90.04,90.39,3217100,0
+VNQ.US,D,20260128,000000,90.48,90.615,89.24,89.46,4520546,0
+VNQ.US,D,20260129,000000,89.76,90.83,89.415,90.71,7283919,0
+VNQ.US,D,20260130,000000,90.54,90.82,89.655,90.8,4618037,0
+VNQ.US,D,20260202,000000,90.89,91.15,89.82,89.86,5280754,0
+VNQ.US,D,20260203,000000,89.745,90.18,89.07,89.66,4821961,0
+VNQ.US,D,20260204,000000,90.32,91.32,89.89,90.95,3941137,0
+VNQ.US,D,20260205,000000,90.76,91.33,90.24,90.82,3588497,0
+VNQ.US,D,20260206,000000,91.54,92.38,91.325,92.25,3638714,0
+VNQ.US,D,20260209,000000,92.16,92.72,91.6,92.64,3021655,0
+VNQ.US,D,20260210,000000,92.815,94.11,92.74,93.88,4266652,0
+VNQ.US,D,20260211,000000,94.07,94.2,93.225,93.36,4425651,0
+VNQ.US,D,20260212,000000,94.465,95.15,93.1,93.25,7469436,0
+VNQ.US,D,20260213,000000,93.59,94.93,93.3,94.59,3906841,0
+VNQ.US,D,20260217,000000,94.97,95.5551,94.38,95.49,3614786,0
+VNQ.US,D,20260218,000000,95.22,95.36,94.15,94.37,4162982,0
diff --git a/daily/us/nyse etfs/2/vnse.us.txt b/daily/us/nyse etfs/2/vnse.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..7f9d12d7ef8b31763bb04e709236a15ec55410b7
--- /dev/null
+++ b/daily/us/nyse etfs/2/vnse.us.txt	
@@ -0,0 +1,1170 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VNSE.US,D,20200918,000000,20.218,20.218,19.875,19.97,1747,0
+VNSE.US,D,20200921,000000,19.743,19.743,19.363,19.606,3062,0
+VNSE.US,D,20200922,000000,19.813,19.813,19.813,19.813,13,0
+VNSE.US,D,20200923,000000,19.305,19.305,19.305,19.305,46,0
+VNSE.US,D,20200924,000000,19.319,19.613,19.319,19.405,1402,0
+VNSE.US,D,20200925,000000,19.665,19.665,19.665,19.665,13,0
+VNSE.US,D,20200928,000000,19.962,19.962,19.962,19.962,13,0
+VNSE.US,D,20200929,000000,19.931,19.931,19.931,19.931,13,0
+VNSE.US,D,20200930,000000,20.062,20.062,20.062,20.062,13,0
+VNSE.US,D,20201001,000000,20.152,20.152,20.152,20.152,13,0
+VNSE.US,D,20201002,000000,20.05,20.05,20.05,20.05,13,0
+VNSE.US,D,20201005,000000,20.315,20.403,20.315,20.403,489,0
+VNSE.US,D,20201006,000000,20.122,20.122,20.122,20.122,13,0
+VNSE.US,D,20201007,000000,20.435,20.435,20.435,20.435,13,0
+VNSE.US,D,20201008,000000,20.622,20.622,20.622,20.622,13,0
+VNSE.US,D,20201009,000000,20.875,20.875,20.875,20.875,13,0
+VNSE.US,D,20201012,000000,21.158,21.158,21.158,21.158,13,0
+VNSE.US,D,20201013,000000,21.12,21.12,21.12,21.12,13,0
+VNSE.US,D,20201014,000000,21.01,21.01,20.996,20.996,192,0
+VNSE.US,D,20201015,000000,20.879,21.035,20.879,21.035,476,0
+VNSE.US,D,20201016,000000,21.039,21.039,21.039,21.039,13,0
+VNSE.US,D,20201019,000000,20.672,20.672,20.672,20.672,13,0
+VNSE.US,D,20201020,000000,20.753,20.753,20.753,20.753,13,0
+VNSE.US,D,20201021,000000,20.879,20.879,20.712,20.712,489,0
+VNSE.US,D,20201022,000000,20.701,20.701,20.701,20.701,13,0
+VNSE.US,D,20201023,000000,20.826,20.826,20.826,20.826,1,0
+VNSE.US,D,20201026,000000,20.403,20.403,20.403,20.403,13,0
+VNSE.US,D,20201027,000000,20.374,20.374,20.374,20.374,13,0
+VNSE.US,D,20201028,000000,19.659,19.659,19.659,19.659,13,0
+VNSE.US,D,20201029,000000,19.875,19.875,19.875,19.875,13,0
+VNSE.US,D,20201030,000000,19.499,19.55,19.499,19.55,503,0
+VNSE.US,D,20201102,000000,19.77,19.77,19.77,19.77,13,0
+VNSE.US,D,20201103,000000,20.181,20.181,20.181,20.181,13,0
+VNSE.US,D,20201104,000000,20.681,20.681,20.681,20.681,13,0
+VNSE.US,D,20201105,000000,21.089,21.089,21.089,21.089,13,0
+VNSE.US,D,20201106,000000,21.062,21.062,21.062,21.062,13,0
+VNSE.US,D,20201109,000000,21.501,21.501,21.213,21.213,122,0
+VNSE.US,D,20201110,000000,21.104,21.104,21.104,21.104,13,0
+VNSE.US,D,20201111,000000,21.289,21.289,21.289,21.289,13,0
+VNSE.US,D,20201112,000000,21.083,21.083,21.083,21.083,13,0
+VNSE.US,D,20201113,000000,21.357,21.357,21.357,21.357,13,0
+VNSE.US,D,20201116,000000,21.574,21.574,21.574,21.574,6,0
+VNSE.US,D,20201117,000000,21.498,21.498,21.498,21.498,13,0
+VNSE.US,D,20201118,000000,21.524,21.532,21.22,21.22,7988,0
+VNSE.US,D,20201119,000000,21.242,21.242,21.242,21.242,13,0
+VNSE.US,D,20201120,000000,21.312,21.312,21.101,21.101,1469,0
+VNSE.US,D,20201123,000000,21.288,21.333,21.231,21.333,3397,0
+VNSE.US,D,20201124,000000,21.633,21.633,21.633,21.633,13,0
+VNSE.US,D,20201125,000000,21.599,21.599,21.599,21.599,13,0
+VNSE.US,D,20201127,000000,21.68,21.68,21.68,21.68,13,0
+VNSE.US,D,20201130,000000,21.593,21.593,21.593,21.593,13,0
+VNSE.US,D,20201201,000000,21.825,21.825,21.825,21.825,13,0
+VNSE.US,D,20201202,000000,21.867,21.867,21.829,21.829,1603,0
+VNSE.US,D,20201203,000000,21.768,21.768,21.768,21.768,2,0
+VNSE.US,D,20201204,000000,21.99,22.033,21.99,22.033,15915,0
+VNSE.US,D,20201210,000000,21.945,21.945,21.892,21.924,1068,0
+VNSE.US,D,20201211,000000,21.823,21.823,21.823,21.823,2,0
+VNSE.US,D,20201214,000000,21.78,21.78,21.78,21.78,2,0
+VNSE.US,D,20201215,000000,21.991,21.991,21.991,21.991,2,0
+VNSE.US,D,20201216,000000,21.998,21.998,21.989,21.989,266,0
+VNSE.US,D,20201217,000000,22.21,22.21,22.21,22.21,2,0
+VNSE.US,D,20201218,000000,22.188,22.188,22.188,22.188,2,0
+VNSE.US,D,20201221,000000,22.129,22.129,22.113,22.113,611,0
+VNSE.US,D,20201222,000000,22.059,22.059,22.059,22.059,2,0
+VNSE.US,D,20201223,000000,22.11,22.11,22.11,22.11,2,0
+VNSE.US,D,20201224,000000,22.187,22.187,22.187,22.187,2,0
+VNSE.US,D,20201228,000000,22.339,22.342,22.281,22.281,1441,0
+VNSE.US,D,20201229,000000,22.209,22.209,22.209,22.209,1,0
+VNSE.US,D,20201230,000000,22.305,22.305,22.305,22.305,1,0
+VNSE.US,D,20201231,000000,22.427,22.427,22.427,22.427,1,0
+VNSE.US,D,20210104,000000,22.192,22.192,22.192,22.192,1,0
+VNSE.US,D,20210105,000000,22.336,22.336,22.336,22.336,1,0
+VNSE.US,D,20210106,000000,22.622,22.622,22.622,22.622,1,0
+VNSE.US,D,20210107,000000,22.975,22.975,22.975,22.975,1,0
+VNSE.US,D,20210108,000000,23.049,23.049,23.049,23.049,62,0
+VNSE.US,D,20210111,000000,22.935,22.935,22.935,22.935,36,0
+VNSE.US,D,20210112,000000,23.017,23.017,23.017,23.017,36,0
+VNSE.US,D,20210113,000000,22.962,22.962,22.962,22.962,122,0
+VNSE.US,D,20210114,000000,22.866,22.866,22.866,22.866,6,0
+VNSE.US,D,20210115,000000,22.722,22.722,22.722,22.722,4,0
+VNSE.US,D,20210119,000000,22.911,22.911,22.911,22.911,6,0
+VNSE.US,D,20210120,000000,23.159,23.159,23.159,23.159,2,0
+VNSE.US,D,20210121,000000,23.145,23.145,23.145,23.145,2,0
+VNSE.US,D,20210122,000000,23.039,23.039,23.039,23.039,4,0
+VNSE.US,D,20210125,000000,22.967,22.967,22.967,22.967,4,0
+VNSE.US,D,20210126,000000,22.766,22.766,22.766,22.766,132,0
+VNSE.US,D,20210127,000000,22.325,22.325,22.124,22.124,256,0
+VNSE.US,D,20210128,000000,22.448,22.448,22.448,22.448,4,0
+VNSE.US,D,20210129,000000,22.006,22.006,21.992,21.992,489,0
+VNSE.US,D,20210201,000000,22.39,22.396,22.385,22.385,1967,0
+VNSE.US,D,20210202,000000,22.758,22.758,22.715,22.715,156,0
+VNSE.US,D,20210203,000000,22.669,22.669,22.669,22.669,4,0
+VNSE.US,D,20210204,000000,22.814,22.814,22.814,22.814,4,0
+VNSE.US,D,20210205,000000,22.947,22.947,22.947,22.947,25,0
+VNSE.US,D,20210208,000000,23.159,23.206,23.118,23.206,12362,0
+VNSE.US,D,20210209,000000,23.242,23.242,23.242,23.242,4,0
+VNSE.US,D,20210210,000000,23.257,23.257,23.245,23.245,551,0
+VNSE.US,D,20210211,000000,23.369,23.369,23.369,23.369,1,0
+VNSE.US,D,20210212,000000,23.499,23.499,23.499,23.499,122,0
+VNSE.US,D,20210216,000000,23.65,23.65,23.606,23.606,12847,0
+VNSE.US,D,20210217,000000,23.42,23.547,23.42,23.547,440,0
+VNSE.US,D,20210218,000000,23.398,23.398,23.398,23.398,2,0
+VNSE.US,D,20210219,000000,23.458,23.458,23.458,23.458,122,0
+VNSE.US,D,20210222,000000,23.333,23.333,23.333,23.333,12,0
+VNSE.US,D,20210223,000000,23.396,23.396,23.396,23.396,7,0
+VNSE.US,D,20210224,000000,23.819,23.819,23.819,23.819,122,0
+VNSE.US,D,20210225,000000,23.299,23.299,23.299,23.299,9,0
+VNSE.US,D,20210226,000000,23.303,23.303,23.303,23.303,4,0
+VNSE.US,D,20210301,000000,23.831,23.831,23.831,23.831,1,0
+VNSE.US,D,20210302,000000,23.671,23.671,23.671,23.671,2,0
+VNSE.US,D,20210303,000000,23.678,23.698,23.496,23.496,1346,0
+VNSE.US,D,20210304,000000,23.047,23.047,23.047,23.047,1,0
+VNSE.US,D,20210305,000000,23.101,23.661,23.101,23.661,246,0
+VNSE.US,D,20210308,000000,23.486,23.486,23.486,23.486,1,0
+VNSE.US,D,20210309,000000,23.839,23.839,23.839,23.839,1,0
+VNSE.US,D,20210310,000000,23.934,23.934,23.934,23.934,1,0
+VNSE.US,D,20210311,000000,24.259,24.259,24.259,24.259,2,0
+VNSE.US,D,20210312,000000,24.259,24.259,24.259,24.259,1,0
+VNSE.US,D,20210315,000000,24.407,24.407,24.407,24.407,8,0
+VNSE.US,D,20210316,000000,24.297,24.297,24.297,24.297,1,0
+VNSE.US,D,20210317,000000,24.412,24.412,24.412,24.412,1,0
+VNSE.US,D,20210318,000000,24.287,24.291,24.001,24.001,1917,0
+VNSE.US,D,20210319,000000,24.053,24.053,24.053,24.053,1,0
+VNSE.US,D,20210322,000000,24.095,24.095,24.095,24.095,169,0
+VNSE.US,D,20210323,000000,23.785,23.785,23.785,23.785,1,0
+VNSE.US,D,20210324,000000,23.785,23.785,23.785,23.785,1,0
+VNSE.US,D,20210325,000000,23.918,23.918,23.918,23.918,1,0
+VNSE.US,D,20210326,000000,24.492,24.492,24.492,24.492,1,0
+VNSE.US,D,20210329,000000,24.295,24.337,24.295,24.337,411,0
+VNSE.US,D,20210330,000000,24.259,24.259,24.259,24.259,1,0
+VNSE.US,D,20210331,000000,24.443,24.443,24.443,24.443,1,0
+VNSE.US,D,20210401,000000,24.254,24.738,24.18,24.738,78659,0
+VNSE.US,D,20210405,000000,25.129,25.129,25.128,25.128,125,0
+VNSE.US,D,20210406,000000,24.969,24.969,24.969,24.969,1,0
+VNSE.US,D,20210407,000000,25.012,25.012,25.012,25.012,1,0
+VNSE.US,D,20210408,000000,25.106,25.106,25.106,25.106,1,0
+VNSE.US,D,20210409,000000,25.229,25.229,25.229,25.229,2,0
+VNSE.US,D,20210412,000000,25.195,25.195,25.195,25.195,122,0
+VNSE.US,D,20210413,000000,25.128,25.128,25.128,25.128,12,0
+VNSE.US,D,20210414,000000,25.117,25.117,25.117,25.117,1,0
+VNSE.US,D,20210415,000000,25.398,25.398,25.369,25.369,126,0
+VNSE.US,D,20210416,000000,25.445,25.445,25.445,25.445,4,0
+VNSE.US,D,20210419,000000,25.172,25.172,25.172,25.172,12,0
+VNSE.US,D,20210420,000000,24.93,24.93,24.93,24.93,1,0
+VNSE.US,D,20210421,000000,25.252,25.252,25.252,25.252,1,0
+VNSE.US,D,20210422,000000,25.019,25.019,25.019,25.019,1,0
+VNSE.US,D,20210423,000000,25.361,25.361,25.361,25.361,1,0
+VNSE.US,D,20210426,000000,25.445,25.445,25.445,25.445,2,0
+VNSE.US,D,20210427,000000,25.462,25.462,25.462,25.462,2,0
+VNSE.US,D,20210428,000000,25.445,25.445,25.445,25.445,1,0
+VNSE.US,D,20210429,000000,25.673,25.673,25.673,25.673,4,0
+VNSE.US,D,20210430,000000,25.4,25.4,25.4,25.4,7,0
+VNSE.US,D,20210503,000000,25.494,25.494,25.494,25.494,4,0
+VNSE.US,D,20210504,000000,25.321,25.321,25.321,25.321,2,0
+VNSE.US,D,20210505,000000,25.336,25.336,25.336,25.336,2,0
+VNSE.US,D,20210506,000000,25.509,25.509,25.509,25.509,7,0
+VNSE.US,D,20210507,000000,25.849,25.849,25.849,25.849,2,0
+VNSE.US,D,20210510,000000,25.432,25.432,25.432,25.432,1,0
+VNSE.US,D,20210511,000000,25.269,25.269,25.269,25.269,2,0
+VNSE.US,D,20210512,000000,24.624,24.624,24.624,24.624,2,0
+VNSE.US,D,20210513,000000,24.88,24.88,24.88,24.88,2,0
+VNSE.US,D,20210514,000000,25.412,25.412,25.412,25.412,2,0
+VNSE.US,D,20210517,000000,25.341,25.341,25.341,25.341,1,0
+VNSE.US,D,20210518,000000,25.154,25.154,25.154,25.154,2,0
+VNSE.US,D,20210519,000000,24.99,25.004,24.99,25.004,397,0
+VNSE.US,D,20210520,000000,25.326,25.326,25.326,25.326,8,0
+VNSE.US,D,20210521,000000,25.334,25.334,25.334,25.334,9,0
+VNSE.US,D,20210524,000000,25.658,25.658,25.658,25.658,2,0
+VNSE.US,D,20210525,000000,25.592,25.592,25.592,25.592,63,0
+VNSE.US,D,20210526,000000,25.657,25.657,25.657,25.657,2,0
+VNSE.US,D,20210527,000000,25.789,25.789,25.789,25.789,2,0
+VNSE.US,D,20210528,000000,25.871,25.871,25.871,25.871,2,0
+VNSE.US,D,20210601,000000,25.985,25.985,25.985,25.985,2,0
+VNSE.US,D,20210602,000000,26.101,26.101,26.101,26.101,2,0
+VNSE.US,D,20210603,000000,26.077,26.077,25.977,25.977,245,0
+VNSE.US,D,20210604,000000,26.255,26.255,26.255,26.255,2,0
+VNSE.US,D,20210607,000000,26.242,26.242,26.242,26.242,2,0
+VNSE.US,D,20210608,000000,26.233,26.233,26.233,26.233,2,0
+VNSE.US,D,20210609,000000,26.172,26.172,26.172,26.172,2,0
+VNSE.US,D,20210610,000000,26.272,26.272,26.272,26.272,2,0
+VNSE.US,D,20210611,000000,26.359,26.359,26.359,26.359,2,0
+VNSE.US,D,20210614,000000,26.353,26.353,26.353,26.353,2,0
+VNSE.US,D,20210615,000000,26.355,26.355,26.355,26.355,2,0
+VNSE.US,D,20210616,000000,26.193,26.193,26.193,26.193,1,0
+VNSE.US,D,20210617,000000,26.08,26.08,26.08,26.08,2,0
+VNSE.US,D,20210618,000000,25.772,25.772,25.772,25.772,2,0
+VNSE.US,D,20210621,000000,26.195,26.195,26.195,26.195,203,0
+VNSE.US,D,20210622,000000,26.458,26.458,26.458,26.458,2,0
+VNSE.US,D,20210623,000000,26.392,26.392,26.392,26.392,2,0
+VNSE.US,D,20210624,000000,26.543,26.543,26.535,26.535,489,0
+VNSE.US,D,20210625,000000,26.648,26.648,26.648,26.648,1,0
+VNSE.US,D,20210628,000000,26.711,26.711,26.711,26.711,2,0
+VNSE.US,D,20210629,000000,26.75,26.75,26.75,26.75,2,0
+VNSE.US,D,20210630,000000,26.703,26.703,26.703,26.703,2,0
+VNSE.US,D,20210701,000000,26.883,26.883,26.883,26.883,1,0
+VNSE.US,D,20210702,000000,27.059,27.059,27.059,27.059,2,0
+VNSE.US,D,20210706,000000,27.028,27.028,27.028,27.028,2,0
+VNSE.US,D,20210707,000000,26.975,26.975,26.975,26.975,19,0
+VNSE.US,D,20210708,000000,26.759,26.759,26.759,26.759,39,0
+VNSE.US,D,20210709,000000,27.02,27.02,27.02,27.02,1,0
+VNSE.US,D,20210712,000000,27.096,27.096,27.096,27.096,1,0
+VNSE.US,D,20210713,000000,26.991,26.991,26.991,26.991,19,0
+VNSE.US,D,20210714,000000,27.026,27.026,27.026,27.026,125,0
+VNSE.US,D,20210715,000000,26.952,26.952,26.941,26.941,489,0
+VNSE.US,D,20210716,000000,26.818,26.818,26.818,26.818,1,0
+VNSE.US,D,20210719,000000,26.581,26.581,26.581,26.581,32,0
+VNSE.US,D,20210720,000000,26.911,26.911,26.911,26.911,2,0
+VNSE.US,D,20210721,000000,27.227,27.227,27.227,27.227,2,0
+VNSE.US,D,20210722,000000,27.243,27.243,27.243,27.243,1,0
+VNSE.US,D,20210723,000000,27.524,27.689,27.524,27.689,367,0
+VNSE.US,D,20210726,000000,27.724,27.724,27.724,27.724,1,0
+VNSE.US,D,20210727,000000,27.565,27.565,27.565,27.565,1,0
+VNSE.US,D,20210728,000000,27.784,27.784,27.784,27.784,1,0
+VNSE.US,D,20210729,000000,27.976,27.976,27.976,27.976,1,0
+VNSE.US,D,20210730,000000,27.848,27.848,27.848,27.848,367,0
+VNSE.US,D,20210802,000000,27.755,27.755,27.755,27.755,6,0
+VNSE.US,D,20210803,000000,28.124,28.124,28.124,28.124,6,0
+VNSE.US,D,20210804,000000,28.281,28.281,28.281,28.281,112,0
+VNSE.US,D,20210805,000000,28.391,28.391,28.391,28.391,122,0
+VNSE.US,D,20210806,000000,28.35,28.35,28.35,28.35,31,0
+VNSE.US,D,20210809,000000,28.431,28.431,28.431,28.431,6,0
+VNSE.US,D,20210810,000000,28.275,28.275,28.275,28.275,6,0
+VNSE.US,D,20210811,000000,28.135,28.135,28.135,28.135,2,0
+VNSE.US,D,20210812,000000,28.233,28.233,28.233,28.233,2,0
+VNSE.US,D,20210813,000000,28.326,28.326,28.326,28.326,33,0
+VNSE.US,D,20210816,000000,28.369,28.369,28.369,28.369,1,0
+VNSE.US,D,20210817,000000,28.271,28.271,28.271,28.271,8,0
+VNSE.US,D,20210818,000000,27.984,27.984,27.984,27.984,8,0
+VNSE.US,D,20210819,000000,28.018,28.018,28.018,28.018,14,0
+VNSE.US,D,20210820,000000,28.411,28.411,28.411,28.411,8,0
+VNSE.US,D,20210823,000000,28.782,28.782,28.782,28.782,2,0
+VNSE.US,D,20210824,000000,28.763,28.763,28.763,28.763,1,0
+VNSE.US,D,20210825,000000,28.735,28.735,28.735,28.735,6,0
+VNSE.US,D,20210826,000000,28.566,28.566,28.566,28.566,14,0
+VNSE.US,D,20210827,000000,28.844,28.844,28.844,28.844,1,0
+VNSE.US,D,20210830,000000,29.025,29.025,29.025,29.025,1,0
+VNSE.US,D,20210831,000000,29.012,29.012,28.933,28.933,123,0
+VNSE.US,D,20210901,000000,29.093,29.093,29.093,29.093,1,0
+VNSE.US,D,20210902,000000,29.179,29.179,29.179,29.179,2,0
+VNSE.US,D,20210903,000000,29.272,29.272,29.272,29.272,1,0
+VNSE.US,D,20210907,000000,29.251,29.251,29.251,29.251,1,0
+VNSE.US,D,20210908,000000,29.108,29.108,29.108,29.108,32,0
+VNSE.US,D,20210909,000000,29.061,29.061,29.061,29.061,4,0
+VNSE.US,D,20210910,000000,28.967,28.967,28.967,28.967,4,0
+VNSE.US,D,20210913,000000,28.862,28.862,28.862,28.862,4,0
+VNSE.US,D,20210914,000000,28.865,28.865,28.865,28.865,1,0
+VNSE.US,D,20210915,000000,29.063,29.063,29.063,29.063,1,0
+VNSE.US,D,20210916,000000,28.84,29.01,28.84,29.01,73398,0
+VNSE.US,D,20210917,000000,28.705,28.705,28.705,28.705,4,0
+VNSE.US,D,20210920,000000,28.198,28.198,28.198,28.198,1,0
+VNSE.US,D,20210921,000000,28.308,28.308,28.308,28.308,1,0
+VNSE.US,D,20210922,000000,28.54,28.54,28.54,28.54,1,0
+VNSE.US,D,20210923,000000,28.894,28.894,28.894,28.894,4,0
+VNSE.US,D,20210924,000000,28.897,28.897,28.897,28.897,1,0
+VNSE.US,D,20210927,000000,28.663,28.663,28.663,28.663,2,0
+VNSE.US,D,20210928,000000,27.886,27.886,27.886,27.886,1,0
+VNSE.US,D,20210929,000000,27.815,27.815,27.815,27.815,6,0
+VNSE.US,D,20210930,000000,27.704,27.704,27.704,27.704,7,0
+VNSE.US,D,20211001,000000,27.887,27.887,27.887,27.887,4,0
+VNSE.US,D,20211004,000000,27.966,27.966,27.251,27.318,1532,0
+VNSE.US,D,20211005,000000,27.675,27.675,27.675,27.675,136,0
+VNSE.US,D,20211006,000000,27.565,27.849,27.508,27.849,1742,0
+VNSE.US,D,20211007,000000,28.17,28.17,28.123,28.123,249,0
+VNSE.US,D,20211008,000000,28.137,28.137,28.137,28.137,14,0
+VNSE.US,D,20211011,000000,27.935,27.935,27.935,27.935,242,0
+VNSE.US,D,20211012,000000,27.913,27.913,27.913,27.913,19,0
+VNSE.US,D,20211013,000000,28.056,28.056,28.051,28.051,248,0
+VNSE.US,D,20211014,000000,28.661,28.661,28.661,28.661,12,0
+VNSE.US,D,20211015,000000,28.856,28.902,28.856,28.902,250,0
+VNSE.US,D,20211018,000000,29.085,29.104,29.085,29.104,122,0
+VNSE.US,D,20211019,000000,29.232,29.247,29.232,29.247,286,0
+VNSE.US,D,20211020,000000,29.372,29.372,29.372,29.372,128,0
+VNSE.US,D,20211021,000000,29.489,29.489,29.489,29.489,21,0
+VNSE.US,D,20211022,000000,29.49,29.49,29.49,29.49,49,0
+VNSE.US,D,20211025,000000,29.584,29.584,29.584,29.584,2,0
+VNSE.US,D,20211026,000000,29.709,29.709,29.709,29.709,19,0
+VNSE.US,D,20211027,000000,29.533,29.533,29.533,29.533,86,0
+VNSE.US,D,20211028,000000,30.016,30.016,30.016,30.016,2,0
+VNSE.US,D,20211029,000000,30.124,30.124,30.124,30.124,62,0
+VNSE.US,D,20211101,000000,30.189,30.206,30.175,30.175,931,0
+VNSE.US,D,20211102,000000,30.256,30.256,30.255,30.255,450,0
+VNSE.US,D,20211103,000000,30.415,30.415,30.415,30.415,87,0
+VNSE.US,D,20211104,000000,30.377,30.769,30.254,30.721,142682,0
+VNSE.US,D,20211105,000000,30.843,30.9,30.606,30.712,3058,0
+VNSE.US,D,20211108,000000,30.971,30.971,30.971,30.971,62,0
+VNSE.US,D,20211109,000000,30.99,31.047,30.99,31.047,629,0
+VNSE.US,D,20211110,000000,31.088,31.129,30.717,30.717,516,0
+VNSE.US,D,20211111,000000,31.063,31.063,31.028,31.028,257,0
+VNSE.US,D,20211112,000000,31.121,31.376,31.096,31.376,1550,0
+VNSE.US,D,20211115,000000,31.375,31.42,31.375,31.42,724,0
+VNSE.US,D,20211116,000000,31.71,31.71,31.668,31.668,833,0
+VNSE.US,D,20211117,000000,31.487,31.487,31.487,31.487,239,0
+VNSE.US,D,20211118,000000,31.718,31.758,31.497,31.699,1191,0
+VNSE.US,D,20211119,000000,31.758,31.89,31.758,31.762,631,0
+VNSE.US,D,20211122,000000,31.898,31.898,31.392,31.392,281,0
+VNSE.US,D,20211123,000000,31.456,31.456,31.266,31.266,528,0
+VNSE.US,D,20211124,000000,31.463,31.463,31.463,31.463,282,0
+VNSE.US,D,20211126,000000,30.999,31.023,30.869,30.869,2239,0
+VNSE.US,D,20211129,000000,31.464,31.464,31.308,31.308,996,0
+VNSE.US,D,20211130,000000,31.235,31.235,30.702,30.702,127,0
+VNSE.US,D,20211201,000000,31.178,31.178,30.362,30.362,2305,0
+VNSE.US,D,20211202,000000,30.802,30.802,30.654,30.654,1811,0
+VNSE.US,D,20211203,000000,30.377,30.377,30.221,30.303,581,0
+VNSE.US,D,20211206,000000,30.14,30.578,30.14,30.578,391,0
+VNSE.US,D,20211207,000000,30.925,31.276,30.925,31.244,930,0
+VNSE.US,D,20211208,000000,31.375,31.395,31.375,31.395,142,0
+VNSE.US,D,20211209,000000,31.301,31.301,31.075,31.075,562,0
+VNSE.US,D,20211210,000000,31.031,31.169,31.031,31.169,204,0
+VNSE.US,D,20211213,000000,31.17,31.17,30.938,30.938,2572,0
+VNSE.US,D,20211214,000000,30.549,30.663,30.549,30.651,514,0
+VNSE.US,D,20211215,000000,31.099,31.099,31.099,31.099,14,0
+VNSE.US,D,20211216,000000,30.687,30.687,30.687,30.687,6,0
+VNSE.US,D,20211217,000000,30.495,30.495,30.463,30.463,476,0
+VNSE.US,D,20211220,000000,29.96,30.211,29.927,30.208,4481,0
+VNSE.US,D,20211221,000000,30.719,30.719,30.719,30.719,9,0
+VNSE.US,D,20211222,000000,30.9,30.979,30.9,30.979,167,0
+VNSE.US,D,20211223,000000,31.17,31.17,31.135,31.135,1224,0
+VNSE.US,D,20211227,000000,31.186,31.229,31.184,31.229,1698,0
+VNSE.US,D,20211228,000000,31.234,31.234,31.103,31.103,2539,0
+VNSE.US,D,20211229,000000,31.138,31.157,30.983,31.127,30109,0
+VNSE.US,D,20211230,000000,31.21,31.21,31.054,31.054,2777,0
+VNSE.US,D,20211231,000000,30.983,31.034,30.964,30.969,2070,0
+VNSE.US,D,20220103,000000,31.08,31.08,30.867,30.88,601,0
+VNSE.US,D,20220104,000000,30.877,30.886,30.79,30.817,950,0
+VNSE.US,D,20220105,000000,30.819,30.819,30.02,30.02,139,0
+VNSE.US,D,20220106,000000,29.948,29.948,29.948,29.948,61,0
+VNSE.US,D,20220107,000000,29.823,29.852,29.784,29.784,407,0
+VNSE.US,D,20220110,000000,29.156,29.764,29.156,29.764,1004,0
+VNSE.US,D,20220111,000000,29.949,29.999,29.949,29.999,349,0
+VNSE.US,D,20220112,000000,30.171,30.171,30.171,30.171,1,0
+VNSE.US,D,20220113,000000,30.084,30.084,29.446,29.446,1345,0
+VNSE.US,D,20220114,000000,29.446,29.573,29.378,29.573,2616,0
+VNSE.US,D,20220118,000000,29.059,29.088,28.995,28.995,897,0
+VNSE.US,D,20220119,000000,28.992,28.992,28.863,28.863,373,0
+VNSE.US,D,20220120,000000,29.195,29.195,28.563,28.563,1152,0
+VNSE.US,D,20220121,000000,28.818,28.818,28.107,28.109,3434,0
+VNSE.US,D,20220124,000000,27.822,28.276,27.232,28.255,1445,0
+VNSE.US,D,20220125,000000,27.783,27.783,27.783,27.783,5,0
+VNSE.US,D,20220126,000000,28.344,28.344,27.492,27.492,4830,0
+VNSE.US,D,20220127,000000,27.28,27.28,27.28,27.28,25,0
+VNSE.US,D,20220128,000000,27.203,27.901,27.203,27.901,1050,0
+VNSE.US,D,20220131,000000,28.102,28.519,28.102,28.519,407,0
+VNSE.US,D,20220201,000000,28.518,28.844,28.518,28.844,1962,0
+VNSE.US,D,20220202,000000,29.141,29.19,29.141,29.19,139,0
+VNSE.US,D,20220203,000000,28.272,28.272,28.272,28.272,6,0
+VNSE.US,D,20220204,000000,28.296,28.323,28.073,28.323,455,0
+VNSE.US,D,20220207,000000,28.325,28.325,28.129,28.129,238,0
+VNSE.US,D,20220208,000000,27.957,28.257,27.957,28.257,673,0
+VNSE.US,D,20220209,000000,28.713,28.713,28.713,28.713,6,0
+VNSE.US,D,20220210,000000,28.267,28.267,28.019,28.079,4442,0
+VNSE.US,D,20220211,000000,27.778,27.778,27.778,27.778,6,0
+VNSE.US,D,20220214,000000,27.689,27.689,27.689,27.689,6,0
+VNSE.US,D,20220215,000000,27.997,27.997,27.997,27.997,2,0
+VNSE.US,D,20220216,000000,28.091,28.091,28.091,28.091,1,0
+VNSE.US,D,20220217,000000,27.71,27.71,27.71,27.71,103,0
+VNSE.US,D,20220218,000000,27.537,27.537,27.537,27.537,1,0
+VNSE.US,D,20220222,000000,27.186,27.186,27.186,27.186,2,0
+VNSE.US,D,20220223,000000,26.831,26.831,26.831,26.831,2,0
+VNSE.US,D,20220224,000000,26.497,27.409,26.497,27.409,1226,0
+VNSE.US,D,20220225,000000,27.445,27.949,27.445,27.949,344,0
+VNSE.US,D,20220228,000000,27.948,28.102,27.774,28.102,1183,0
+VNSE.US,D,20220301,000000,27.841,27.841,27.822,27.839,329,0
+VNSE.US,D,20220302,000000,28.296,28.361,28.296,28.361,561,0
+VNSE.US,D,20220303,000000,28.334,28.334,28.305,28.307,419,0
+VNSE.US,D,20220304,000000,28.035,28.336,28.035,28.336,521,0
+VNSE.US,D,20220307,000000,27.918,27.918,27.918,27.918,106,0
+VNSE.US,D,20220308,000000,27.793,28.035,27.659,27.659,2303,0
+VNSE.US,D,20220309,000000,28.191,28.191,28.191,28.191,2,0
+VNSE.US,D,20220310,000000,28.368,28.368,28.368,28.368,2,0
+VNSE.US,D,20220311,000000,28.518,28.518,28.035,28.035,521,0
+VNSE.US,D,20220314,000000,27.583,27.689,27.58,27.689,208,0
+VNSE.US,D,20220315,000000,28.035,28.292,28.035,28.292,414,0
+VNSE.US,D,20220316,000000,28.751,28.751,28.751,28.751,2,0
+VNSE.US,D,20220317,000000,29.199,29.199,29.199,29.199,85,0
+VNSE.US,D,20220318,000000,29.538,29.538,29.538,29.538,3,0
+VNSE.US,D,20220321,000000,29.588,29.588,29.588,29.588,7,0
+VNSE.US,D,20220322,000000,29.793,29.793,29.793,29.793,1,0
+VNSE.US,D,20220323,000000,29.555,29.555,29.555,29.555,1,0
+VNSE.US,D,20220324,000000,29.894,29.894,29.894,29.894,1,0
+VNSE.US,D,20220325,000000,29.814,30.066,29.814,30.066,220,0
+VNSE.US,D,20220328,000000,30.094,30.223,30.065,30.223,472,0
+VNSE.US,D,20220329,000000,30.509,30.509,30.461,30.461,180,0
+VNSE.US,D,20220330,000000,30.408,30.413,30.276,30.358,1823,0
+VNSE.US,D,20220331,000000,30.374,30.374,30.203,30.203,1168,0
+VNSE.US,D,20220401,000000,30.287,30.287,30.157,30.271,2607,0
+VNSE.US,D,20220404,000000,30.316,30.393,30.297,30.367,2871,0
+VNSE.US,D,20220405,000000,30.026,30.026,30.026,30.026,38,0
+VNSE.US,D,20220406,000000,29.915,29.915,29.828,29.91,1407,0
+VNSE.US,D,20220407,000000,29.05,29.46,29.05,29.4202,1787,0
+VNSE.US,D,20220408,000000,29.2743,29.2743,29.2743,29.2743,2,0
+VNSE.US,D,20220411,000000,29.02,29.11,28.91,28.9273,11791,0
+VNSE.US,D,20220412,000000,29.15,29.15,28.8107,28.8107,206,0
+VNSE.US,D,20220413,000000,29.1143,29.1143,29.1143,29.1143,56,0
+VNSE.US,D,20220414,000000,29.1,29.1,28.8645,28.8645,534,0
+VNSE.US,D,20220418,000000,28.88,28.8966,28.67,28.73,1523,0
+VNSE.US,D,20220419,000000,28.9792,28.9792,28.9792,28.9792,9,0
+VNSE.US,D,20220420,000000,28.91,29.1074,28.91,29.1074,191,0
+VNSE.US,D,20220421,000000,29.1399,29.1399,28.5453,28.5453,370,0
+VNSE.US,D,20220422,000000,27.7613,27.7613,27.7613,27.7613,2,0
+VNSE.US,D,20220426,000000,27.299,27.299,27.299,27.299,37,0
+VNSE.US,D,20220427,000000,27.57,27.57,27.3264,27.3264,344,0
+VNSE.US,D,20220428,000000,27.7964,27.7964,27.7964,27.7964,69,0
+VNSE.US,D,20220429,000000,26.8197,26.8197,26.8197,26.8197,13,0
+VNSE.US,D,20220502,000000,26.7748,26.7748,26.7748,26.7748,45,0
+VNSE.US,D,20220503,000000,27.1058,27.1058,27.1058,27.1058,1,0
+VNSE.US,D,20220504,000000,27.6614,27.6614,27.6614,27.6614,1,0
+VNSE.US,D,20220505,000000,26.7436,26.7436,26.7436,26.7436,20,0
+VNSE.US,D,20220506,000000,26.5,26.69,26.5,26.6429,1136,0
+VNSE.US,D,20220509,000000,26.09,26.09,25.6474,25.6474,2211,0
+VNSE.US,D,20220510,000000,25.63,25.7699,25.63,25.6735,6045,0
+VNSE.US,D,20220511,000000,25.76,25.76,25.3724,25.3724,1395,0
+VNSE.US,D,20220512,000000,25.354,25.354,25.354,25.354,37,0
+VNSE.US,D,20220513,000000,26.09,26.1166,26,26.0237,1383,0
+VNSE.US,D,20220516,000000,26.13,26.1466,25.98,25.9973,4012,0
+VNSE.US,D,20220517,000000,26.34,26.39,26.16,26.3576,65412,0
+VNSE.US,D,20220518,000000,26.01,26.01,25.25,25.2611,17962,0
+VNSE.US,D,20220519,000000,25.21,25.365,25.21,25.27,8042,0
+VNSE.US,D,20220520,000000,25.28,25.28,24.6601,25.21,2463,0
+VNSE.US,D,20220523,000000,25.54,25.7,25.54,25.66,3196,0
+VNSE.US,D,20220524,000000,25.4299,25.65,25.25,25.6296,1961,0
+VNSE.US,D,20220525,000000,25.705,25.85,25.58,25.79,9207,0
+VNSE.US,D,20220526,000000,26.248,26.248,26.248,26.248,164,0
+VNSE.US,D,20220527,000000,26.66,26.8281,26.66,26.8281,9694,0
+VNSE.US,D,20220531,000000,26.55,26.76,26.5499,26.5559,7548,0
+VNSE.US,D,20220601,000000,26.4975,26.4975,26.4975,26.4975,7,0
+VNSE.US,D,20220602,000000,26.9562,26.9562,26.9562,26.9562,1,0
+VNSE.US,D,20220603,000000,26.67,26.6813,26.67,26.6813,237,0
+VNSE.US,D,20220606,000000,26.8443,26.8443,26.6906,26.6906,251,0
+VNSE.US,D,20220607,000000,26.8565,26.8565,26.8565,26.8565,1,0
+VNSE.US,D,20220608,000000,26.5654,26.5654,26.5654,26.5654,91,0
+VNSE.US,D,20220609,000000,26.0384,26.0384,26.0384,26.0384,1,0
+VNSE.US,D,20220610,000000,25.5098,25.5098,25.5098,25.5098,1,0
+VNSE.US,D,20220613,000000,24.6197,24.6197,24.6197,24.6197,35,0
+VNSE.US,D,20220614,000000,24.4966,24.4966,24.4966,24.4966,1,0
+VNSE.US,D,20220615,000000,24.7608,24.7608,24.7608,24.7608,7,0
+VNSE.US,D,20220616,000000,24.1127,24.1127,24.1127,24.1127,10,0
+VNSE.US,D,20220617,000000,24.1382,24.1382,24.1382,24.1382,4,0
+VNSE.US,D,20220621,000000,24.54,24.71,24.52,24.6625,5501,0
+VNSE.US,D,20220622,000000,24.6691,24.6691,24.6691,24.6691,9,0
+VNSE.US,D,20220623,000000,24.9486,24.9486,24.9486,24.9486,5,0
+VNSE.US,D,20220624,000000,25.5786,25.5786,25.5786,25.5786,3,0
+VNSE.US,D,20220627,000000,25.5308,25.5308,25.5308,25.5308,8,0
+VNSE.US,D,20220628,000000,25.33,25.33,25.0854,25.0854,161,0
+VNSE.US,D,20220629,000000,25.09,25.09,24.96,25.0423,328,0
+VNSE.US,D,20220630,000000,24.96,24.96,24.7499,24.7578,240,0
+VNSE.US,D,20220701,000000,25.0875,25.0875,25.0875,25.0875,1,0
+VNSE.US,D,20220705,000000,24.6227,25.0198,24.6227,25.0198,155,0
+VNSE.US,D,20220706,000000,25.16,25.17,25.11,25.12,26797,0
+VNSE.US,D,20220707,000000,25.3,25.39,25.29,25.3558,9655,0
+VNSE.US,D,20220708,000000,25.16,25.28,25.16,25.2616,2215,0
+VNSE.US,D,20220711,000000,25.12,25.15,25.0678,25.0678,4406,0
+VNSE.US,D,20220712,000000,25.05,25.05,24.75,24.7905,45266,0
+VNSE.US,D,20220713,000000,24.91,24.96,24.84,24.85,900,0
+VNSE.US,D,20220714,000000,24.7079,24.7079,24.7079,24.7079,5,0
+VNSE.US,D,20220715,000000,24.9657,24.9657,24.9657,24.9657,5,0
+VNSE.US,D,20220718,000000,25.16,25.16,24.8276,24.8276,8991,0
+VNSE.US,D,20220719,000000,25.25,25.4289,25.25,25.4289,540,0
+VNSE.US,D,20220720,000000,25.49,25.55,25.485,25.501,2160,0
+VNSE.US,D,20220721,000000,25.44,25.7072,25.44,25.7072,1931,0
+VNSE.US,D,20220722,000000,25.4678,25.4678,25.4678,25.4678,5,0
+VNSE.US,D,20220725,000000,25.5935,25.5935,25.5935,25.5935,1,0
+VNSE.US,D,20220726,000000,25.4099,25.4099,25.4099,25.4099,5,0
+VNSE.US,D,20220727,000000,25.8616,25.8616,25.8616,25.8616,1,0
+VNSE.US,D,20220728,000000,26.1877,26.37,26.1877,26.37,2490,0
+VNSE.US,D,20220729,000000,26.73,26.73,26.73,26.73,630,0
+VNSE.US,D,20220801,000000,26.5561,26.5561,26.5346,26.5346,150,0
+VNSE.US,D,20220802,000000,26.595,26.595,26.475,26.475,100,0
+VNSE.US,D,20220803,000000,26.75,26.75,26.7097,26.7097,207,0
+VNSE.US,D,20220804,000000,26.78,26.78,26.7364,26.7364,100,0
+VNSE.US,D,20220805,000000,26.8243,26.8243,26.8243,26.8243,5,0
+VNSE.US,D,20220808,000000,26.8431,26.8431,26.8431,26.8431,104,0
+VNSE.US,D,20220809,000000,26.86,26.86,26.8228,26.8228,775,0
+VNSE.US,D,20220810,000000,27.2778,27.2778,27.2778,27.2778,5,0
+VNSE.US,D,20220811,000000,27.43,27.43,27.1977,27.1977,734,0
+VNSE.US,D,20220812,000000,27.5548,27.5548,27.5548,27.5548,5,0
+VNSE.US,D,20220815,000000,27.45,27.69,27.45,27.661,923,0
+VNSE.US,D,20220816,000000,27.7081,27.7081,27.7081,27.7081,83,0
+VNSE.US,D,20220817,000000,27.3724,27.3724,27.3724,27.3724,50,0
+VNSE.US,D,20220818,000000,27.5037,27.5037,27.5037,27.5037,73,0
+VNSE.US,D,20220819,000000,27.2021,27.2021,27.2021,27.2021,46,0
+VNSE.US,D,20220822,000000,26.7307,26.7307,26.7307,26.7307,29,0
+VNSE.US,D,20220823,000000,26.6476,26.6476,26.6476,26.6476,1,0
+VNSE.US,D,20220824,000000,26.7462,26.7462,26.7462,26.7462,76,0
+VNSE.US,D,20220825,000000,27.0412,27.0412,27.0412,27.0412,1,0
+VNSE.US,D,20220826,000000,26.3136,26.3136,26.3136,26.3136,76,0
+VNSE.US,D,20220829,000000,26.1373,26.1373,26.1373,26.1373,76,0
+VNSE.US,D,20220830,000000,26,26,25.8338,25.8338,510,0
+VNSE.US,D,20220831,000000,25.76,25.76,25.6885,25.6885,528,0
+VNSE.US,D,20220901,000000,25.5,25.6948,25.5,25.6948,500,0
+VNSE.US,D,20220902,000000,25.4819,25.88,25.4819,25.4819,204,0
+VNSE.US,D,20220906,000000,25.5,25.56,25.434,25.434,13736,0
+VNSE.US,D,20220907,000000,25.5,25.8275,25.5,25.8275,850,0
+VNSE.US,D,20220908,000000,25.59,25.98,25.45,25.9,16883,0
+VNSE.US,D,20220909,000000,26.18,26.31,26.18,26.2582,1339,0
+VNSE.US,D,20220912,000000,26.4663,26.4663,26.4663,26.4663,112,0
+VNSE.US,D,20220913,000000,26.18,26.18,25.4817,25.4974,196,0
+VNSE.US,D,20220914,000000,25.4906,25.4906,25.4906,25.4906,6,0
+VNSE.US,D,20220915,000000,25.2849,25.2849,25.2849,25.2849,3,0
+VNSE.US,D,20220916,000000,25.1686,25.1686,25.1686,25.1686,97,0
+VNSE.US,D,20220919,000000,25.2592,25.2592,25.2592,25.2592,92,0
+VNSE.US,D,20220920,000000,24.9545,24.9545,24.9545,24.9545,1,0
+VNSE.US,D,20220921,000000,25.28,25.28,24.6892,24.6892,200,0
+VNSE.US,D,20220922,000000,24.4789,24.4789,24.4789,24.4789,5,0
+VNSE.US,D,20220923,000000,24.1076,24.1076,24.1076,24.1076,1,0
+VNSE.US,D,20220926,000000,24.1499,24.1499,23.86,23.869,3000,0
+VNSE.US,D,20220927,000000,23.8586,23.8586,23.8586,23.8586,60,0
+VNSE.US,D,20220928,000000,24.0201,24.4245,24.02,24.4245,800,0
+VNSE.US,D,20220929,000000,23.9937,23.9937,23.9937,23.9937,60,0
+VNSE.US,D,20220930,000000,23.99,23.99,23.6747,23.6747,610,0
+VNSE.US,D,20221003,000000,24.14,24.3508,24.14,24.3508,325,0
+VNSE.US,D,20221004,000000,24.91,24.993,24.91,24.993,200,0
+VNSE.US,D,20221005,000000,24.5701,24.911,24.57,24.911,605,0
+VNSE.US,D,20221006,000000,24.7053,24.7053,24.7053,24.7053,5,0
+VNSE.US,D,20221007,000000,23.9309,23.9309,23.9309,23.9309,5,0
+VNSE.US,D,20221010,000000,23.8055,23.8055,23.8055,23.8055,5,0
+VNSE.US,D,20221011,000000,23.74,23.74,23.5781,23.5781,100,0
+VNSE.US,D,20221012,000000,23.4398,23.4398,23.4398,23.4398,5,0
+VNSE.US,D,20221013,000000,23.7,23.8851,23.7,23.8851,200,0
+VNSE.US,D,20221014,000000,23.2412,23.2412,23.2412,23.2412,5,0
+VNSE.US,D,20221017,000000,23.8614,23.8614,23.8614,23.8614,5,0
+VNSE.US,D,20221018,000000,24.1499,24.1499,24.1499,24.1499,5,0
+VNSE.US,D,20221019,000000,24.03,24.03,23.8957,23.94,2137,0
+VNSE.US,D,20221020,000000,24,24.07,23.63,23.6334,6625,0
+VNSE.US,D,20221021,000000,23.63,24.13,23.63,24.0963,4080,0
+VNSE.US,D,20221024,000000,25.45,25.45,24.18,24.4359,4424,0
+VNSE.US,D,20221025,000000,24.8552,26.45,24.8099,24.8552,5068,0
+VNSE.US,D,20221026,000000,24.72,24.73,24.6562,24.6562,934,0
+VNSE.US,D,20221027,000000,24.63,24.6499,24.5256,24.5256,2326,0
+VNSE.US,D,20221028,000000,25.065,25.0964,25.065,25.0964,120,0
+VNSE.US,D,20221031,000000,24.8673,24.8673,24.8673,24.8673,201,0
+VNSE.US,D,20221101,000000,24.77,24.8054,24.76,24.8054,522,0
+VNSE.US,D,20221102,000000,24.561,24.58,23.9956,23.9956,2916,0
+VNSE.US,D,20221103,000000,23.75,23.9301,23.75,23.8231,988,0
+VNSE.US,D,20221104,000000,24.11,24.2851,24.11,24.2851,130,0
+VNSE.US,D,20221107,000000,24.5657,24.5657,24.5657,24.5657,70,0
+VNSE.US,D,20221108,000000,25.02,25.06,24.8547,24.8547,7267,0
+VNSE.US,D,20221109,000000,24.71,24.72,24.3075,24.3075,3568,0
+VNSE.US,D,20221110,000000,25.57,25.838,25.57,25.838,586,0
+VNSE.US,D,20221111,000000,25.9,25.9931,25.9,25.9931,1071,0
+VNSE.US,D,20221114,000000,25.83,26.04,25.77,25.77,4360,0
+VNSE.US,D,20221115,000000,26.2,26.32,26,26.1477,10217,0
+VNSE.US,D,20221116,000000,25.98,25.98,25.9499,25.9499,110,0
+VNSE.US,D,20221117,000000,25.5901,25.6794,25.59,25.6794,327,0
+VNSE.US,D,20221118,000000,25.8384,25.8384,25.8384,25.8384,46,0
+VNSE.US,D,20221121,000000,25.8356,25.8356,25.8356,25.8356,4,0
+VNSE.US,D,20221122,000000,25.985,26.1503,25.985,26.1503,385,0
+VNSE.US,D,20221123,000000,26.2701,26.3513,26.27,26.2949,412,0
+VNSE.US,D,20221125,000000,26.325,26.325,26.325,26.325,2,0
+VNSE.US,D,20221128,000000,26.14,26.14,25.9017,25.9017,529,0
+VNSE.US,D,20221129,000000,25.775,25.8192,25.77,25.8192,2518,0
+VNSE.US,D,20221130,000000,25.8,26.618,25.8,26.618,208,0
+VNSE.US,D,20221201,000000,26.5187,26.5187,26.5187,26.5187,10,0
+VNSE.US,D,20221202,000000,26.2,26.578,26.2,26.578,108,0
+VNSE.US,D,20221205,000000,26.1061,26.1061,26.1061,26.1061,1,0
+VNSE.US,D,20221206,000000,25.8,25.8,25.7927,25.7927,250,0
+VNSE.US,D,20221207,000000,25.79,25.8252,25.79,25.8252,245,0
+VNSE.US,D,20221208,000000,26.0701,26.085,25.9805,26.0315,1648,0
+VNSE.US,D,20221209,000000,26.052,26.08,25.787,25.787,1661,0
+VNSE.US,D,20221212,000000,25.8,26.1014,25.7999,26.1014,1000,0
+VNSE.US,D,20221213,000000,26.86,26.86,26.3757,26.3757,1208,0
+VNSE.US,D,20221214,000000,26.2569,26.2569,26.2569,26.2569,156,0
+VNSE.US,D,20221215,000000,25.6715,25.6715,25.6715,25.6715,3,0
+VNSE.US,D,20221216,000000,25.4322,25.4322,25.4322,25.4322,30,0
+VNSE.US,D,20221219,000000,25.19,25.2,25.02,25.1191,648,0
+VNSE.US,D,20221220,000000,24.92,25.25,24.92,25.19,52668,0
+VNSE.US,D,20221221,000000,25.25,25.4918,25.25,25.4918,301,0
+VNSE.US,D,20221222,000000,25.23,25.2301,24.88,25.2301,1703,0
+VNSE.US,D,20221223,000000,25.3,25.3738,25.23,25.3738,3290,0
+VNSE.US,D,20221227,000000,25.15,25.32,25.11,25.2103,1913,0
+VNSE.US,D,20221228,000000,25.28,25.28,24.8891,24.8891,4273,0
+VNSE.US,D,20221229,000000,25.11,25.39,25.11,25.3349,695,0
+VNSE.US,D,20221230,000000,25.1437,25.1437,25.1437,25.1437,2,0
+VNSE.US,D,20230103,000000,25.1399,25.1959,25.1399,25.1959,237,0
+VNSE.US,D,20230104,000000,25.3878,25.3878,25.3878,25.3878,5,0
+VNSE.US,D,20230105,000000,25.1,25.1,24.9957,24.9957,2165,0
+VNSE.US,D,20230106,000000,25.21,25.5237,25.21,25.5237,206,0
+VNSE.US,D,20230109,000000,25.795,25.795,25.5961,25.5961,110,0
+VNSE.US,D,20230110,000000,25.6701,25.8063,25.6701,25.8063,151,0
+VNSE.US,D,20230111,000000,26,26.1544,26,26.1544,1029,0
+VNSE.US,D,20230112,000000,26.255,26.2825,26.255,26.2825,1263,0
+VNSE.US,D,20230113,000000,26.4844,26.4844,26.4844,26.4844,2,0
+VNSE.US,D,20230117,000000,26.38,26.55,26.38,26.49,1371,0
+VNSE.US,D,20230118,000000,26.2022,26.2022,26.2022,26.2022,2,0
+VNSE.US,D,20230119,000000,26.11,26.11,26.0092,26.0092,184,0
+VNSE.US,D,20230120,000000,26.4781,26.4781,26.4781,26.4781,2,0
+VNSE.US,D,20230123,000000,26.6099,26.775,26.6099,26.775,2829,0
+VNSE.US,D,20230124,000000,26.6518,26.6518,26.6518,26.6518,105,0
+VNSE.US,D,20230125,000000,26.25,26.5016,26.2,26.5016,1646,0
+VNSE.US,D,20230126,000000,26.5982,26.5982,26.5982,26.5982,117,0
+VNSE.US,D,20230127,000000,26.68,26.7,26.6691,26.6691,831,0
+VNSE.US,D,20230130,000000,26.52,26.535,26.3508,26.3508,249,0
+VNSE.US,D,20230131,000000,26.5101,26.6776,26.5,26.6776,3900,0
+VNSE.US,D,20230201,000000,27.0655,27.0655,27.0655,27.0655,80,0
+VNSE.US,D,20230202,000000,27.17,27.249,27.17,27.249,3428,0
+VNSE.US,D,20230203,000000,27.12,27.12,26.9437,26.9437,303,0
+VNSE.US,D,20230206,000000,26.81,26.8295,26.81,26.8295,682,0
+VNSE.US,D,20230207,000000,26.75,27.15,26.75,27.145,23063,0
+VNSE.US,D,20230208,000000,26.92,26.92,26.7207,26.7207,6202,0
+VNSE.US,D,20230209,000000,26.62,26.62,26.5,26.5087,5671,0
+VNSE.US,D,20230210,000000,26.47,26.62,26.47,26.6115,1786,0
+VNSE.US,D,20230213,000000,26.8433,26.8433,26.8433,26.8433,121,0
+VNSE.US,D,20230214,000000,26.8173,26.8495,26.8062,26.8495,700,0
+VNSE.US,D,20230215,000000,26.79,26.89,26.79,26.8623,900,0
+VNSE.US,D,20230216,000000,26.682,26.71,26.5,26.5033,8660,0
+VNSE.US,D,20230217,000000,26.4712,26.4712,26.4712,26.4712,1,0
+VNSE.US,D,20230221,000000,26.08,26.08,25.9972,25.9972,12471,0
+VNSE.US,D,20230222,000000,25.99,26,25.98,25.9802,1600,0
+VNSE.US,D,20230223,000000,25.98,26.02,25.98,26.0144,4952,0
+VNSE.US,D,20230224,000000,25.72,25.8077,25.72,25.8077,315,0
+VNSE.US,D,20230227,000000,26.0915,26.0915,26.0915,26.0915,3,0
+VNSE.US,D,20230228,000000,26.08,26.18,25.9999,26.04,15665,0
+VNSE.US,D,20230301,000000,25.8701,25.88,25.85,25.86,4400,0
+VNSE.US,D,20230302,000000,25.92,26.2071,25.91,26.2071,6831,0
+VNSE.US,D,20230303,000000,26.4273,26.54,26.4273,26.54,11601,0
+VNSE.US,D,20230306,000000,26.61,26.61,26.44,26.44,351,0
+VNSE.US,D,20230307,000000,26.05,26.05,26.05,26.05,100,0
+VNSE.US,D,20230308,000000,26.08,26.11,26.07,26.1,2361,0
+VNSE.US,D,20230309,000000,26.15,26.16,25.7402,25.7402,735,0
+VNSE.US,D,20230310,000000,25.79,25.79,25.3961,25.3961,21832,0
+VNSE.US,D,20230313,000000,25.73,25.73,25.6096,25.6096,3025,0
+VNSE.US,D,20230314,000000,25.81,25.9414,25.81,25.9414,267,0
+VNSE.US,D,20230315,000000,25.725,25.8348,25.59,25.8348,12080,0
+VNSE.US,D,20230316,000000,26.1599,26.34,26.1599,26.3296,18858,0
+VNSE.US,D,20230317,000000,26.34,26.34,26.1,26.1134,9837,0
+VNSE.US,D,20230320,000000,26.06,26.3325,26.06,26.3325,1534,0
+VNSE.US,D,20230321,000000,26.51,26.5351,26.38,26.5351,820,0
+VNSE.US,D,20230322,000000,26.5,26.64,26.1952,26.1952,22901,0
+VNSE.US,D,20230323,000000,26.49,26.58,26.04,26.21,99640,0
+VNSE.US,D,20230324,000000,26.07,26.3792,26.07,26.3792,10506,0
+VNSE.US,D,20230327,000000,26.47,26.65,26.47,26.52,61081,0
+VNSE.US,D,20230328,000000,26.58,26.7498,26.521,26.6069,64647,0
+VNSE.US,D,20230329,000000,26.83,26.96,26.82,26.9121,68576,0
+VNSE.US,D,20230330,000000,27.04,27.05,26.96,27.044,52215,0
+VNSE.US,D,20230331,000000,27.3,27.4179,27.3,27.4179,1150,0
+VNSE.US,D,20230403,000000,27.41,27.4789,27.36,27.4789,5034,0
+VNSE.US,D,20230404,000000,27.42,27.4526,27.41,27.4526,4817,0
+VNSE.US,D,20230405,000000,27.46,27.4611,27.365,27.4611,13589,0
+VNSE.US,D,20230406,000000,27.32,27.5503,27.32,27.5503,18200,0
+VNSE.US,D,20230410,000000,27.46,27.59,27.46,27.5647,2528,0
+VNSE.US,D,20230411,000000,27.56,27.6,27.56,27.5777,2609,0
+VNSE.US,D,20230412,000000,27.68,27.74,27.5591,27.5591,3700,0
+VNSE.US,D,20230413,000000,27.6648,27.8993,27.6648,27.8993,65411,0
+VNSE.US,D,20230414,000000,27.7801,27.7803,27.72,27.7532,9123,0
+VNSE.US,D,20230417,000000,27.8364,27.8364,27.8364,27.8364,41,0
+VNSE.US,D,20230418,000000,27.8578,27.8578,27.8578,27.8578,1,0
+VNSE.US,D,20230419,000000,27.77,27.87,27.77,27.8373,2813,0
+VNSE.US,D,20230420,000000,27.86,27.86,27.8,27.8111,5783,0
+VNSE.US,D,20230421,000000,27.88,27.93,27.83,27.9255,19530,0
+VNSE.US,D,20230424,000000,27.95,27.95,27.88,27.9329,12292,0
+VNSE.US,D,20230425,000000,27.68,27.68,27.4833,27.4833,780,0
+VNSE.US,D,20230426,000000,27.45,27.45,27.2919,27.2919,136,0
+VNSE.US,D,20230427,000000,27.78,27.82,27.78,27.7976,4996,0
+VNSE.US,D,20230428,000000,28.0156,28.0156,28.0156,28.0156,56,0
+VNSE.US,D,20230501,000000,28.1,28.1,28.0184,28.0184,4514,0
+VNSE.US,D,20230502,000000,27.76,27.96,27.76,27.9365,10085,0
+VNSE.US,D,20230503,000000,28.26,28.26,27.9853,27.9853,301,0
+VNSE.US,D,20230504,000000,27.95,27.95,27.84,27.8954,56775,0
+VNSE.US,D,20230505,000000,28.1164,28.1164,28.1164,28.1164,100,0
+VNSE.US,D,20230508,000000,28.08,28.08,28.0799,28.0799,505,0
+VNSE.US,D,20230509,000000,27.98,28.0209,27.98,28.0209,202,0
+VNSE.US,D,20230510,000000,28.2489,28.2489,28.2489,28.2489,7,0
+VNSE.US,D,20230511,000000,28.1999,28.23,28.18,28.1981,23582,0
+VNSE.US,D,20230512,000000,28.07,28.1905,28.07,28.1905,1000,0
+VNSE.US,D,20230515,000000,28.2225,28.2225,28.2225,28.2225,44,0
+VNSE.US,D,20230516,000000,28.1998,28.1998,28.119,28.119,101,0
+VNSE.US,D,20230517,000000,28.2523,28.2523,28.2523,28.2523,35,0
+VNSE.US,D,20230518,000000,28.29,28.4559,28.29,28.4559,504,0
+VNSE.US,D,20230519,000000,28.4,28.4291,28.38,28.4291,1372,0
+VNSE.US,D,20230522,000000,28.46,28.5,28.3611,28.3611,3428,0
+VNSE.US,D,20230523,000000,27.9588,27.9588,27.9588,27.9588,2,0
+VNSE.US,D,20230524,000000,27.8372,27.8372,27.8372,27.8372,10,0
+VNSE.US,D,20230525,000000,28.01,28.0894,28.01,28.0894,1014,0
+VNSE.US,D,20230526,000000,28.453,28.453,28.453,28.453,2,0
+VNSE.US,D,20230530,000000,28.37,28.37,28.3385,28.3385,519,0
+VNSE.US,D,20230531,000000,28.26,28.2646,28.26,28.2646,203,0
+VNSE.US,D,20230601,000000,28.0899,28.2171,28.0899,28.2171,108,0
+VNSE.US,D,20230602,000000,28.5693,28.5693,28.5693,28.5693,21,0
+VNSE.US,D,20230605,000000,28.4734,28.4734,28.4734,28.4734,82,0
+VNSE.US,D,20230606,000000,28.4885,28.4885,28.4885,28.4885,3,0
+VNSE.US,D,20230607,000000,28.34,28.34,28.2601,28.2601,9090,0
+VNSE.US,D,20230608,000000,28.38,28.4352,28.3799,28.4352,1098,0
+VNSE.US,D,20230609,000000,28.3489,28.3489,28.3489,28.3489,4,0
+VNSE.US,D,20230612,000000,28.4978,28.4978,28.4978,28.4978,62,0
+VNSE.US,D,20230613,000000,28.68,28.68,28.6732,28.6732,150,0
+VNSE.US,D,20230614,000000,28.6935,28.6935,28.6935,28.6935,4,0
+VNSE.US,D,20230615,000000,29.0446,29.0446,29.0446,29.0446,4,0
+VNSE.US,D,20230616,000000,29.15,29.15,29.005,29.005,8841,0
+VNSE.US,D,20230620,000000,28.8569,28.8569,28.8569,28.8569,172,0
+VNSE.US,D,20230621,000000,28.8,28.81,28.7584,28.7584,4832,0
+VNSE.US,D,20230622,000000,28.61,28.94,28.61,28.91,4695,0
+VNSE.US,D,20230623,000000,28.7132,28.7132,28.7132,28.7132,128,0
+VNSE.US,D,20230626,000000,28.67,28.71,28.6101,28.6101,2186,0
+VNSE.US,D,20230627,000000,28.85,28.9,28.85,28.8715,858,0
+VNSE.US,D,20230628,000000,28.79,28.89,28.78,28.83,9345,0
+VNSE.US,D,20230629,000000,28.78,28.96,28.78,28.8676,18729,0
+VNSE.US,D,20230630,000000,29.16,29.26,29.16,29.2305,11501,0
+VNSE.US,D,20230703,000000,29.1736,29.1736,29.1736,29.1736,98,0
+VNSE.US,D,20230705,000000,29.1,29.11,29.0711,29.0711,5401,0
+VNSE.US,D,20230706,000000,28.79,28.8486,28.79,28.8486,1985,0
+VNSE.US,D,20230707,000000,28.88,29.01,28.7869,28.7869,20961,0
+VNSE.US,D,20230710,000000,28.79,28.81,28.74,28.7817,4607,0
+VNSE.US,D,20230711,000000,28.9559,28.9559,28.9559,28.9559,2,0
+VNSE.US,D,20230712,000000,29.21,29.32,29.17,29.2377,8842,0
+VNSE.US,D,20230713,000000,29.4028,29.58,29.4028,29.58,1832,0
+VNSE.US,D,20230714,000000,29.54,29.57,29.4725,29.4725,6083,0
+VNSE.US,D,20230717,000000,29.5211,29.5211,29.5211,29.5211,80,0
+VNSE.US,D,20230718,000000,29.62,29.6476,29.61,29.6476,1423,0
+VNSE.US,D,20230719,000000,29.7,29.729,29.6982,29.6982,6905,0
+VNSE.US,D,20230720,000000,29.66,29.66,29.5904,29.5904,540,0
+VNSE.US,D,20230721,000000,29.7081,29.7081,29.7081,29.7081,173,0
+VNSE.US,D,20230724,000000,29.66,29.7127,29.66,29.7127,206,0
+VNSE.US,D,20230725,000000,29.897,29.897,29.897,29.897,52,0
+VNSE.US,D,20230726,000000,29.9599,30.05,29.9587,29.972,7718,0
+VNSE.US,D,20230727,000000,30.08,30.095,29.6641,29.6641,8765,0
+VNSE.US,D,20230728,000000,29.9188,29.9188,29.9188,29.9188,102,0
+VNSE.US,D,20230731,000000,29.87,29.87,29.81,29.8179,1780,0
+VNSE.US,D,20230801,000000,29.77,29.77,29.75,29.7696,1905,0
+VNSE.US,D,20230802,000000,29.4173,29.4173,29.4173,29.4173,27,0
+VNSE.US,D,20230803,000000,29.45,29.46,29.4144,29.4144,3315,0
+VNSE.US,D,20230804,000000,29.4407,29.4407,29.4407,29.4407,16,0
+VNSE.US,D,20230807,000000,29.6841,29.6841,29.6841,29.6841,2,0
+VNSE.US,D,20230808,000000,29.5405,29.5405,29.5405,29.5405,2,0
+VNSE.US,D,20230809,000000,29.45,29.45,29.4343,29.4343,1600,0
+VNSE.US,D,20230810,000000,29.4786,29.4786,29.4786,29.4786,35,0
+VNSE.US,D,20230811,000000,29.4843,29.4843,29.4843,29.4843,1,0
+VNSE.US,D,20230814,000000,29.6765,29.6765,29.6765,29.6765,1,0
+VNSE.US,D,20230815,000000,29.47,29.47,29.3901,29.3901,9216,0
+VNSE.US,D,20230816,000000,29.3,29.37,29.1677,29.1677,4307,0
+VNSE.US,D,20230817,000000,28.9472,28.9472,28.9472,28.9472,15,0
+VNSE.US,D,20230818,000000,28.8901,28.9342,28.89,28.9342,500,0
+VNSE.US,D,20230821,000000,29.0462,29.0462,29.0462,29.0462,1300,0
+VNSE.US,D,20230822,000000,29.01,29.04,28.93,28.96,6546,0
+VNSE.US,D,20230823,000000,29.1877,29.1877,29.1877,29.1877,14,0
+VNSE.US,D,20230824,000000,28.99,28.99,28.9112,28.9112,154,0
+VNSE.US,D,20230825,000000,29.0277,29.0277,29.0277,29.0277,172,0
+VNSE.US,D,20230828,000000,29.2395,29.2395,29.2395,29.2395,61,0
+VNSE.US,D,20230829,000000,29.5892,29.5892,29.5892,29.5892,80,0
+VNSE.US,D,20230830,000000,29.72,29.72,29.6876,29.6876,479,0
+VNSE.US,D,20230831,000000,29.6299,29.63,29.5635,29.5635,1012,0
+VNSE.US,D,20230901,000000,29.56,29.56,29.47,29.5112,183243,0
+VNSE.US,D,20230905,000000,29.35,29.39,29.272,29.272,4261,0
+VNSE.US,D,20230906,000000,29.04,29.16,28.98,29.1413,5834,0
+VNSE.US,D,20230907,000000,29.05,29.22,29.05,29.1791,9715,0
+VNSE.US,D,20230908,000000,29.28,29.28,29.1884,29.1884,101,0
+VNSE.US,D,20230911,000000,29.16,29.215,29.16,29.2137,413,0
+VNSE.US,D,20230912,000000,29.0472,29.0472,29.0472,29.0472,255,0
+VNSE.US,D,20230913,000000,29.0549,29.0549,29.0549,29.0549,10,0
+VNSE.US,D,20230914,000000,29.2572,29.2572,29.2572,29.2572,10,0
+VNSE.US,D,20230915,000000,28.959,28.959,28.8797,28.8797,641,0
+VNSE.US,D,20230918,000000,28.8607,28.8607,28.8607,28.8607,97,0
+VNSE.US,D,20230919,000000,28.755,28.755,28.755,28.755,50,0
+VNSE.US,D,20230920,000000,28.86,28.88,28.5867,28.5867,8927,0
+VNSE.US,D,20230921,000000,28.18,28.19,28.0284,28.0284,10870,0
+VNSE.US,D,20230922,000000,28.18,28.18,27.9689,27.9689,1619,0
+VNSE.US,D,20230925,000000,28.0488,28.0488,28.0488,28.0488,112,0
+VNSE.US,D,20230926,000000,27.68,27.7032,27.663,27.7032,2050,0
+VNSE.US,D,20230927,000000,27.93,27.93,27.6597,27.6597,908,0
+VNSE.US,D,20230928,000000,27.71,27.8115,27.71,27.8115,626,0
+VNSE.US,D,20230929,000000,27.92,27.92,27.7618,27.7618,7785,0
+VNSE.US,D,20231002,000000,27.6099,27.63,27.45,27.5478,8399,0
+VNSE.US,D,20231003,000000,27.2301,27.2301,27.1768,27.1768,250,0
+VNSE.US,D,20231004,000000,27.2,27.2998,27.12,27.2998,2225,0
+VNSE.US,D,20231005,000000,27.2064,27.2064,27.2064,27.2064,143,0
+VNSE.US,D,20231006,000000,27.552,27.552,27.552,27.552,18,0
+VNSE.US,D,20231009,000000,27.7216,27.7216,27.7216,27.7216,2,0
+VNSE.US,D,20231010,000000,27.847,27.847,27.847,27.847,8,0
+VNSE.US,D,20231011,000000,28.0113,28.0113,28.0113,28.0113,3,0
+VNSE.US,D,20231012,000000,27.9785,27.99,27.7502,27.7502,2101,0
+VNSE.US,D,20231013,000000,27.6334,27.6334,27.6334,27.6334,3,0
+VNSE.US,D,20231016,000000,27.85,27.9825,27.85,27.9825,6347,0
+VNSE.US,D,20231017,000000,27.8992,27.8992,27.8992,27.8992,1,0
+VNSE.US,D,20231018,000000,27.62,27.62,27.482,27.482,2390,0
+VNSE.US,D,20231019,000000,27.2753,27.2753,27.2753,27.2753,1,0
+VNSE.US,D,20231020,000000,26.9729,26.9729,26.9729,26.9729,1,0
+VNSE.US,D,20231023,000000,27.04,27.04,26.8754,26.8754,203,0
+VNSE.US,D,20231024,000000,27.06,27.06,26.83,26.9757,9670,0
+VNSE.US,D,20231025,000000,26.5924,26.5924,26.5924,26.5924,1,0
+VNSE.US,D,20231026,000000,26.5099,26.5099,26.5099,26.5099,94,0
+VNSE.US,D,20231027,000000,26.2349,26.2349,26.2349,26.2349,236,0
+VNSE.US,D,20231030,000000,26.5315,26.5315,26.5315,26.5315,1,0
+VNSE.US,D,20231031,000000,26.7501,26.7789,26.7501,26.7789,150,0
+VNSE.US,D,20231101,000000,26.96,26.9774,26.96,26.9774,392,0
+VNSE.US,D,20231102,000000,27.4926,27.4926,27.4926,27.4926,1,0
+VNSE.US,D,20231103,000000,27.81,27.85,27.78,27.8312,1611,0
+VNSE.US,D,20231106,000000,27.758,27.758,27.758,27.758,1,0
+VNSE.US,D,20231107,000000,27.8353,27.8491,27.8353,27.8491,303,0
+VNSE.US,D,20231108,000000,27.831,27.9125,27.831,27.9125,1640,0
+VNSE.US,D,20231109,000000,28.0199,28.03,27.7705,27.7705,6716,0
+VNSE.US,D,20231110,000000,28.08,28.1542,28.08,28.1542,803,0
+VNSE.US,D,20231113,000000,28.13,28.1369,28.13,28.1369,813,0
+VNSE.US,D,20231114,000000,28.71,28.79,28.71,28.7183,3163,0
+VNSE.US,D,20231115,000000,28.7854,28.7854,28.7854,28.7854,2,0
+VNSE.US,D,20231116,000000,28.79,28.9253,28.79,28.9253,304,0
+VNSE.US,D,20231117,000000,28.94,28.94,28.918,28.918,2766,0
+VNSE.US,D,20231120,000000,29.1,29.26,29.1,29.1951,5018,0
+VNSE.US,D,20231121,000000,29.1699,29.22,29.1699,29.2,3001,0
+VNSE.US,D,20231122,000000,29.39,29.39,29.3575,29.3575,1814,0
+VNSE.US,D,20231124,000000,29.3741,29.3741,29.3741,29.3741,1,0
+VNSE.US,D,20231127,000000,29.42,29.43,29.3412,29.3412,12493,0
+VNSE.US,D,20231128,000000,29.3067,29.3067,29.3067,29.3067,42,0
+VNSE.US,D,20231129,000000,29.56,29.56,29.2581,29.2581,3799,0
+VNSE.US,D,20231130,000000,29.477,29.477,29.477,29.477,28,0
+VNSE.US,D,20231201,000000,29.73,29.7747,29.73,29.7747,192,0
+VNSE.US,D,20231204,000000,29.72,29.72,29.7064,29.7064,100,0
+VNSE.US,D,20231205,000000,29.5341,29.5341,29.5341,29.5341,166,0
+VNSE.US,D,20231206,000000,29.3306,29.3306,29.3306,29.3306,39,0
+VNSE.US,D,20231207,000000,29.46,29.4708,29.46,29.4708,100,0
+VNSE.US,D,20231208,000000,29.4599,29.5315,29.4599,29.5315,2919,0
+VNSE.US,D,20231211,000000,29.66,29.77,29.6599,29.7581,300,0
+VNSE.US,D,20231212,000000,29.85,29.9016,29.85,29.9016,200,0
+VNSE.US,D,20231213,000000,30.3657,30.3657,30.3657,30.3657,42,0
+VNSE.US,D,20231214,000000,30.6,30.6,30.4334,30.4334,223,0
+VNSE.US,D,20231215,000000,30.4708,30.4708,30.4708,30.4708,81,0
+VNSE.US,D,20231218,000000,30.6393,30.6393,30.6393,30.6393,10,0
+VNSE.US,D,20231219,000000,30.7713,30.7713,30.7713,30.7713,40,0
+VNSE.US,D,20231220,000000,30.7796,30.7796,30.3596,30.3596,184,0
+VNSE.US,D,20231221,000000,30.71,30.71,30.7035,30.7035,280,0
+VNSE.US,D,20231222,000000,30.6434,30.7339,30.6434,30.7339,102,0
+VNSE.US,D,20231226,000000,30.9096,30.9499,30.8873,30.8873,1602,0
+VNSE.US,D,20231227,000000,30.79,30.863,30.79,30.863,712,0
+VNSE.US,D,20231228,000000,30.8377,30.8377,30.8377,30.8377,7,0
+VNSE.US,D,20231229,000000,30.98,30.98,30.7,30.7413,203,0
+VNSE.US,D,20240102,000000,30.4382,30.4382,30.4382,30.4382,100,0
+VNSE.US,D,20240103,000000,30.2,30.24,30.1569,30.1569,6112,0
+VNSE.US,D,20240104,000000,30.12,30.18,30.0419,30.0419,794,0
+VNSE.US,D,20240105,000000,30.17,30.21,30.049,30.049,3459,0
+VNSE.US,D,20240108,000000,30.5174,30.5174,30.5174,30.5174,11,0
+VNSE.US,D,20240109,000000,30.45,30.59,30.45,30.4728,5938,0
+VNSE.US,D,20240110,000000,30.5574,30.6589,30.5574,30.6589,319,0
+VNSE.US,D,20240111,000000,30.6847,30.6847,30.6847,30.6847,13,0
+VNSE.US,D,20240112,000000,30.91,30.91,30.76,30.793,1816,0
+VNSE.US,D,20240116,000000,30.73,30.76,30.72,30.7476,635,0
+VNSE.US,D,20240117,000000,30.5,30.5436,30.4999,30.5399,1300,0
+VNSE.US,D,20240118,000000,30.9118,30.9118,30.9118,30.9118,102,0
+VNSE.US,D,20240119,000000,31.2099,31.2099,31.2099,31.2099,24,0
+VNSE.US,D,20240122,000000,31.3997,31.42,31.39,31.3916,1922,0
+VNSE.US,D,20240123,000000,31.3599,31.38,31.3599,31.3746,2428,0
+VNSE.US,D,20240124,000000,31.42,31.5096,31.3141,31.3141,1037,0
+VNSE.US,D,20240125,000000,31.2947,31.3959,31.2947,31.3959,761,0
+VNSE.US,D,20240126,000000,31.46,31.46,31.3646,31.3978,1824,0
+VNSE.US,D,20240129,000000,31.55,31.77,31.55,31.77,7115,0
+VNSE.US,D,20240130,000000,31.76,31.77,31.75,31.75,5106,0
+VNSE.US,D,20240131,000000,31.47,31.49,31.16,31.1912,7744,0
+VNSE.US,D,20240201,000000,31.5885,31.5885,31.5885,31.5885,2,0
+VNSE.US,D,20240202,000000,31.5612,32.16,31.5612,32.1174,297,0
+VNSE.US,D,20240205,000000,32.0995,32.0995,32.0995,32.0995,161,0
+VNSE.US,D,20240206,000000,32.1777,32.1777,32.1777,32.1777,17,0
+VNSE.US,D,20240207,000000,32.25,32.4161,32.25,32.4161,6266,0
+VNSE.US,D,20240208,000000,32.796,32.7986,32.796,32.7986,1299,0
+VNSE.US,D,20240209,000000,32.95,33.0291,32.95,33.0291,51359,0
+VNSE.US,D,20240212,000000,33.08,33.08,32.9094,32.9094,622,0
+VNSE.US,D,20240213,000000,32.4279,32.4279,32.37,32.4163,9387,0
+VNSE.US,D,20240214,000000,32.64,32.877,32.64,32.877,4674,0
+VNSE.US,D,20240215,000000,32.9552,32.9552,32.9552,32.9552,221,0
+VNSE.US,D,20240216,000000,32.98,33.19,32.9369,32.9369,3157,0
+VNSE.US,D,20240220,000000,32.92,32.92,32.4989,32.5082,746,0
+VNSE.US,D,20240221,000000,32.6254,32.6254,32.6254,32.6254,10,0
+VNSE.US,D,20240222,000000,33.3241,33.4697,33.3241,33.4697,3031,0
+VNSE.US,D,20240223,000000,33.468,33.51,33.468,33.51,805,0
+VNSE.US,D,20240226,000000,33.475,33.475,33.4042,33.4042,222,0
+VNSE.US,D,20240227,000000,33.4786,33.4786,33.4786,33.4786,39,0
+VNSE.US,D,20240228,000000,33.44,33.47,33.41,33.4437,3650,0
+VNSE.US,D,20240229,000000,33.28,33.55,33.28,33.55,2573,0
+VNSE.US,D,20240301,000000,33.53,33.86,33.488,33.77,3242,0
+VNSE.US,D,20240304,000000,33.73,33.7771,33.66,33.6759,3839,0
+VNSE.US,D,20240305,000000,33.21,33.3073,33.21,33.3073,114,0
+VNSE.US,D,20240306,000000,33.5247,33.5247,33.5247,33.5247,6,0
+VNSE.US,D,20240307,000000,33.76,33.935,33.76,33.8686,2516,0
+VNSE.US,D,20240308,000000,33.91,34.11,33.5188,33.5188,1106,0
+VNSE.US,D,20240311,000000,33.37,33.4118,33.3362,33.4002,2248,0
+VNSE.US,D,20240312,000000,33.83,33.83,33.83,33.83,35,0
+VNSE.US,D,20240313,000000,33.88,33.88,33.7063,33.7063,8680,0
+VNSE.US,D,20240314,000000,33.77,33.78,33.33,33.4881,5111,0
+VNSE.US,D,20240315,000000,33.2531,33.2531,33.203,33.203,442,0
+VNSE.US,D,20240318,000000,33.2663,33.2663,33.2663,33.2663,42,0
+VNSE.US,D,20240319,000000,33.2,33.3935,33.2,33.3935,2402,0
+VNSE.US,D,20240320,000000,33.6776,33.6776,33.6776,33.6776,17,0
+VNSE.US,D,20240321,000000,33.9,33.9,33.7627,33.7627,690,0
+VNSE.US,D,20240322,000000,33.77,33.77,33.7,33.7,1637,0
+VNSE.US,D,20240325,000000,33.6182,33.6182,33.6182,33.6182,5,0
+VNSE.US,D,20240326,000000,33.5105,33.5105,33.5105,33.5105,54,0
+VNSE.US,D,20240327,000000,33.58,33.75,33.58,33.75,4347,0
+VNSE.US,D,20240328,000000,33.8936,33.8936,33.8936,33.8936,111,0
+VNSE.US,D,20240401,000000,33.6798,33.76,33.6797,33.76,8914,0
+VNSE.US,D,20240402,000000,33.36,33.43,33.33,33.43,712,0
+VNSE.US,D,20240403,000000,33.2352,33.2352,33.2352,33.2352,12,0
+VNSE.US,D,20240404,000000,32.8213,32.8213,32.8213,32.8213,75,0
+VNSE.US,D,20240405,000000,33.04,33.2593,33.04,33.2593,545,0
+VNSE.US,D,20240408,000000,33.3295,33.3295,33.3295,33.3295,24,0
+VNSE.US,D,20240409,000000,33.3805,33.3805,33.3805,33.3805,2,0
+VNSE.US,D,20240410,000000,33.05,33.1025,33.05,33.0705,528,0
+VNSE.US,D,20240411,000000,32.95,33.38,32.95,33.3317,7296,0
+VNSE.US,D,20240412,000000,32.84,32.84,32.49,32.541,967,0
+VNSE.US,D,20240415,000000,32.14,32.14,32.0915,32.0915,368,0
+VNSE.US,D,20240416,000000,32.1051,32.1051,32.1051,32.1051,85,0
+VNSE.US,D,20240417,000000,31.8204,31.8204,31.8204,31.8204,124,0
+VNSE.US,D,20240418,000000,31.96,31.96,31.6422,31.6422,385,0
+VNSE.US,D,20240419,000000,31.29,31.29,31.29,31.29,492,0
+VNSE.US,D,20240422,000000,31.22,31.4608,31.22,31.4608,5069,0
+VNSE.US,D,20240423,000000,31.88,31.99,31.88,31.95,4866,0
+VNSE.US,D,20240424,000000,32,32,32,32,115,0
+VNSE.US,D,20240425,000000,31.95,31.97,31.95,31.97,232,0
+VNSE.US,D,20240426,000000,32.1,32.1,31.9,31.9,2122,0
+VNSE.US,D,20240429,000000,31.76,31.76,31.76,31.76,106,0
+VNSE.US,D,20240430,000000,31.3,31.3,31.3,31.3,128,0
+VNSE.US,D,20240501,000000,31.51,31.51,31.073,31.073,639,0
+VNSE.US,D,20240502,000000,31.33,31.66,31.31,31.6,21780,0
+VNSE.US,D,20240503,000000,31.92,31.94,31.88,31.88,4418,0
+VNSE.US,D,20240506,000000,32.14,32.21,32.14,32.21,358,0
+VNSE.US,D,20240507,000000,32.14,32.18,32.14,32.16,2092,0
+VNSE.US,D,20240508,000000,32.1115,32.1115,32.1115,32.1115,28,0
+VNSE.US,D,20240509,000000,32.16,32.2,32.16,32.1861,4075,0
+VNSE.US,D,20240510,000000,32.18,32.18,32.18,32.18,101,0
+VNSE.US,D,20240513,000000,32.11,32.11,32.11,32.11,102,0
+VNSE.US,D,20240514,000000,32.17,32.33,32.17,32.33,9984,0
+VNSE.US,D,20240515,000000,32.66,32.7312,32.66,32.7312,310,0
+VNSE.US,D,20240516,000000,32.8199,32.8199,32.6814,32.6814,300,0
+VNSE.US,D,20240517,000000,32.6299,32.6393,32.6299,32.6393,113,0
+VNSE.US,D,20240520,000000,32.6903,32.6903,32.6903,32.6903,48,0
+VNSE.US,D,20240521,000000,32.6381,32.6381,32.6381,32.6381,1,0
+VNSE.US,D,20240522,000000,32.57,32.597,32.57,32.597,401,0
+VNSE.US,D,20240523,000000,32.55,32.55,32.2229,32.2229,7449,0
+VNSE.US,D,20240524,000000,32.45,32.5022,32.44,32.472,2293,0
+VNSE.US,D,20240528,000000,32.52,32.5348,32.51,32.5348,5775,0
+VNSE.US,D,20240529,000000,32.2946,32.2946,32.2946,32.2946,7,0
+VNSE.US,D,20240530,000000,31.98,32.0345,31.98,32.0345,2159,0
+VNSE.US,D,20240531,000000,31.74,32.1326,31.74,32.1326,139,0
+VNSE.US,D,20240603,000000,32.23,32.23,32.1411,32.1411,358,0
+VNSE.US,D,20240604,000000,32.1862,32.1862,32.1862,32.1862,7,0
+VNSE.US,D,20240605,000000,32.5994,32.5994,32.5994,32.5994,7,0
+VNSE.US,D,20240606,000000,32.54,32.6181,32.54,32.6181,385,0
+VNSE.US,D,20240607,000000,32.47,32.47,32.4358,32.4374,3869,0
+VNSE.US,D,20240610,000000,32.5833,32.5833,32.5833,32.5833,3,0
+VNSE.US,D,20240611,000000,32.5882,32.5882,32.5882,32.5882,1,0
+VNSE.US,D,20240612,000000,32.89,33.04,32.8203,32.9427,4035,0
+VNSE.US,D,20240613,000000,32.67,32.67,32.61,32.66,4940,0
+VNSE.US,D,20240614,000000,32.5466,32.5466,32.5466,32.5466,6,0
+VNSE.US,D,20240617,000000,32.7879,32.7879,32.7879,32.7879,168,0
+VNSE.US,D,20240618,000000,32.919,32.919,32.919,32.919,21,0
+VNSE.US,D,20240620,000000,32.87,32.87,32.7701,32.7701,8244,0
+VNSE.US,D,20240621,000000,32.85,32.9053,32.8,32.9053,2110,0
+VNSE.US,D,20240624,000000,32.7,32.74,32.62,32.62,6896,0
+VNSE.US,D,20240625,000000,32.7563,32.7563,32.7563,32.7563,6,0
+VNSE.US,D,20240626,000000,32.77,32.86,32.68,32.86,4641,0
+VNSE.US,D,20240627,000000,32.97,32.97,32.95,32.9542,2997,0
+VNSE.US,D,20240628,000000,33.04,33.06,32.8681,32.8681,8817,0
+VNSE.US,D,20240701,000000,32.85,32.86,32.84,32.84,1983,0
+VNSE.US,D,20240702,000000,33.0598,33.0598,33.0598,33.0598,52,0
+VNSE.US,D,20240703,000000,33.14,33.24,33.12,33.235,18976,0
+VNSE.US,D,20240705,000000,33.3151,33.3151,33.3151,33.3151,77,0
+VNSE.US,D,20240708,000000,33.245,33.245,33.245,33.245,4,0
+VNSE.US,D,20240709,000000,33.1799,33.1799,33.092,33.092,3612,0
+VNSE.US,D,20240710,000000,33.18,33.3303,33.18,33.3303,1806,0
+VNSE.US,D,20240711,000000,33.18,33.1803,33.13,33.1504,11453,0
+VNSE.US,D,20240712,000000,33.4132,33.4132,33.4132,33.4132,8,0
+VNSE.US,D,20240715,000000,33.58,33.58,33.49,33.57,11119,0
+VNSE.US,D,20240716,000000,33.76,33.9284,33.76,33.9284,274,0
+VNSE.US,D,20240717,000000,33.49,33.49,33.2741,33.2741,1143,0
+VNSE.US,D,20240718,000000,32.9666,32.9666,32.9666,32.9666,8,0
+VNSE.US,D,20240719,000000,32.88,32.88,32.6767,32.6767,5173,0
+VNSE.US,D,20240722,000000,33.03,33.212,33.03,33.212,259,0
+VNSE.US,D,20240723,000000,33.1516,33.1516,33.1516,33.1516,20,0
+VNSE.US,D,20240724,000000,32.61,32.63,32.3429,32.3429,5702,0
+VNSE.US,D,20240725,000000,32.3997,32.3997,32.3997,32.3997,10,0
+VNSE.US,D,20240726,000000,32.23,32.23,32.1,32.1814,487,0
+VNSE.US,D,20240729,000000,32.4148,32.4148,32.4148,32.4148,12,0
+VNSE.US,D,20240730,000000,32.375,32.375,32.375,32.375,1,0
+VNSE.US,D,20240731,000000,32.9402,32.9402,32.9402,32.9402,14,0
+VNSE.US,D,20240801,000000,32.38,32.4,32.1731,32.1731,6114,0
+VNSE.US,D,20240802,000000,31.56,31.56,31.26,31.497,2751,0
+VNSE.US,D,20240805,000000,30.1,30.79,30.1,30.6751,5440,0
+VNSE.US,D,20240806,000000,31.01,31.222,31.01,31.222,169,0
+VNSE.US,D,20240807,000000,30.95,30.95,30.8341,30.8341,381,0
+VNSE.US,D,20240808,000000,31.56,31.735,31.56,31.6716,15050,0
+VNSE.US,D,20240809,000000,31.6601,31.6601,31.6601,31.6601,6,0
+VNSE.US,D,20240812,000000,31.7267,31.7267,31.62,31.65,1160,0
+VNSE.US,D,20240813,000000,32.25,32.25,32.25,32.25,206,0
+VNSE.US,D,20240814,000000,32.1799,32.3295,32.1799,32.3295,4908,0
+VNSE.US,D,20240815,000000,32.925,32.925,32.925,32.925,14,0
+VNSE.US,D,20240816,000000,32.96,33.045,32.96,33.0095,3303,0
+VNSE.US,D,20240819,000000,33.13,33.3484,33.13,33.3484,607,0
+VNSE.US,D,20240820,000000,33.1825,33.1825,33.1825,33.1825,1,0
+VNSE.US,D,20240821,000000,33.24,33.42,33.24,33.42,8500,0
+VNSE.US,D,20240822,000000,32.9633,32.9633,32.9633,32.9633,32,0
+VNSE.US,D,20240823,000000,33.08,33.3185,33.08,33.3185,33600,0
+VNSE.US,D,20240826,000000,33.31,33.3101,33.15,33.15,7823,0
+VNSE.US,D,20240827,000000,33.22,33.2342,33.22,33.22,2383,0
+VNSE.US,D,20240828,000000,33.02,33.0554,33.01,33.0554,1609,0
+VNSE.US,D,20240829,000000,33.29,33.29,33.0479,33.0479,8947,0
+VNSE.US,D,20240830,000000,33.32,33.4302,33.32,33.4302,1118,0
+VNSE.US,D,20240903,000000,32.3408,32.3408,32.3408,32.3408,25,0
+VNSE.US,D,20240904,000000,32.32,32.4748,32.32,32.42,248126,0
+VNSE.US,D,20240905,000000,32.24,32.2816,32.24,32.2816,1587,0
+VNSE.US,D,20240906,000000,31.78,31.78,31.7689,31.7689,238,0
+VNSE.US,D,20240909,000000,32.1899,32.1899,32.1899,32.1899,72,0
+VNSE.US,D,20240910,000000,32.08,32.28,32.08,32.28,27500,0
+VNSE.US,D,20240911,000000,32.64,32.7816,32.64,32.7816,2027,0
+VNSE.US,D,20240912,000000,32.65,33.0001,32.65,32.9523,49633,0
+VNSE.US,D,20240913,000000,33.2521,33.2521,33.2521,33.2521,21,0
+VNSE.US,D,20240916,000000,33.2441,33.2441,33.2441,33.2441,5,0
+VNSE.US,D,20240917,000000,33.38,33.38,33.339,33.339,136,0
+VNSE.US,D,20240918,000000,33.2572,33.2572,33.2572,33.2572,29,0
+VNSE.US,D,20240919,000000,33.8361,33.8361,33.8361,33.8361,13,0
+VNSE.US,D,20240920,000000,33.5889,33.5889,33.5889,33.5889,26,0
+VNSE.US,D,20240923,000000,33.6925,33.6925,33.6925,33.6925,1,0
+VNSE.US,D,20240924,000000,33.8168,33.8168,33.8168,33.8168,5,0
+VNSE.US,D,20240925,000000,33.7,33.7,33.67,33.69,650,0
+VNSE.US,D,20240926,000000,33.87,33.8955,33.87,33.8955,3084,0
+VNSE.US,D,20240927,000000,33.88,33.88,33.8,33.83,15705,0
+VNSE.US,D,20240930,000000,33.84,33.9549,33.84,33.9549,30703,0
+VNSE.US,D,20241001,000000,33.5748,33.5748,33.5748,33.5748,49,0
+VNSE.US,D,20241002,000000,33.66,33.68,33.63,33.63,904,0
+VNSE.US,D,20241003,000000,33.58,33.5913,33.58,33.5913,1170,0
+VNSE.US,D,20241004,000000,33.9,33.9501,33.9,33.9501,2645,0
+VNSE.US,D,20241007,000000,33.5779,33.5779,33.5779,33.5779,39,0
+VNSE.US,D,20241008,000000,33.85,33.8706,33.85,33.8706,1396,0
+VNSE.US,D,20241009,000000,34.073,34.073,34.073,34.073,2,0
+VNSE.US,D,20241010,000000,33.97,34.0101,33.97,34.0101,394,0
+VNSE.US,D,20241011,000000,34.36,34.36,34.33,34.33,4348,0
+VNSE.US,D,20241014,000000,34.55,34.57,34.55,34.57,1176,0
+VNSE.US,D,20241015,000000,34.14,34.156,34.13,34.156,1295,0
+VNSE.US,D,20241016,000000,34.3112,34.3112,34.3112,34.3112,4,0
+VNSE.US,D,20241017,000000,34.62,34.62,34.5009,34.5009,711,0
+VNSE.US,D,20241018,000000,34.56,34.58,34.56,34.58,5293,0
+VNSE.US,D,20241021,000000,34.21,34.46,34.21,34.45,12425,0
+VNSE.US,D,20241022,000000,34.27,34.39,34.27,34.3,3422,0
+VNSE.US,D,20241023,000000,34,34,34,34,204,0
+VNSE.US,D,20241024,000000,33.97,34.09,33.97,34.09,26236,0
+VNSE.US,D,20241025,000000,34.1841,34.1841,34.1841,34.1841,13,0
+VNSE.US,D,20241028,000000,34.2725,34.2725,34.2725,34.2725,1,0
+VNSE.US,D,20241029,000000,34.3647,34.4255,34.3647,34.4255,1527,0
+VNSE.US,D,20241030,000000,34.52,34.52,34.4301,34.4301,480,0
+VNSE.US,D,20241031,000000,33.36,33.37,33.36,33.37,2183,0
+VNSE.US,D,20241101,000000,33.54,33.54,33.54,33.54,104,0
+VNSE.US,D,20241104,000000,33.49,33.49,33.49,33.49,100,0
+VNSE.US,D,20241105,000000,33.79,33.98,33.79,33.98,307,0
+VNSE.US,D,20241106,000000,34.75,35.0479,34.74,35.0479,10407,0
+VNSE.US,D,20241107,000000,35.22,35.22,35.1169,35.1608,8128,0
+VNSE.US,D,20241108,000000,35.19,35.1902,35.17,35.17,9519,0
+VNSE.US,D,20241111,000000,35,35.0542,35,35.0542,44645,0
+VNSE.US,D,20241112,000000,35.04,35.04,35.0329,35.0329,2000,0
+VNSE.US,D,20241113,000000,34.96,34.96,34.9064,34.9064,780,0
+VNSE.US,D,20241120,000000,34.27,34.5162,34.26,34.5162,708,0
+VNSE.US,D,20241122,000000,34.83,34.84,34.79,34.84,1412,0
+VNSE.US,D,20241125,000000,35.09,35.1195,35.08,35.1195,1726,0
+VNSE.US,D,20241126,000000,35.07,35.1894,35.07,35.1894,284,0
+VNSE.US,D,20241203,000000,35.26,35.32,35.26,35.32,686,0
+VNSE.US,D,20241209,000000,35.34,35.37,35.34,35.3464,302,0
+VNSE.US,D,20241212,000000,35.58,35.6037,35.4805,35.4805,482,0
+VNSE.US,D,20241217,000000,35.25,35.25,35.22,35.22,9316,0
+VNSE.US,D,20241220,000000,34.29,34.3071,33.72,34.23,1658,0
+VNSE.US,D,20241224,000000,34.69,34.7575,34.69,34.7575,100,0
+VNSE.US,D,20241227,000000,34.27,34.3374,34.27,34.3374,1512,0
+VNSE.US,D,20241230,000000,34.22,34.22,34.1205,34.1205,6603,0
+VNSE.US,D,20250103,000000,34.51,34.6751,34.5014,34.6751,4470,0
+VNSE.US,D,20250106,000000,35.3,35.3,35.1441,35.1441,162,0
+VNSE.US,D,20250108,000000,34.39,34.4897,34.39,34.4897,177,0
+VNSE.US,D,20250110,000000,33.85,33.9985,33.85,33.9985,100,0
+VNSE.US,D,20250114,000000,34.17,34.17,33.92,34.081,5651,0
+VNSE.US,D,20250122,000000,36.1105,36.167,36.1105,36.167,1001,0
+VNSE.US,D,20250123,000000,36.05,36.371,36.05,36.3705,304,0
+VNSE.US,D,20250127,000000,35,35.0178,35,35.0178,333,0
+VNSE.US,D,20250128,000000,35.224,35.498,35.224,35.498,2240,0
+VNSE.US,D,20250130,000000,35.2,35.2827,35.18,35.2827,34135,0
+VNSE.US,D,20250203,000000,34.96,35.06,34.57,34.86,4221,0
+VNSE.US,D,20250204,000000,35.15,35.15,35.15,35.15,236,0
+VNSE.US,D,20250205,000000,35.23,35.2398,35.23,35.2398,605,0
+VNSE.US,D,20250206,000000,35.22,35.4207,35.22,35.4207,179,0
+VNSE.US,D,20250210,000000,35.24,35.249,35.24,35.249,2132,0
+VNSE.US,D,20250211,000000,35.16,35.2587,35.16,35.2587,116,0
+VNSE.US,D,20250212,000000,35.01,35.01,34.9505,34.9505,139,0
+VNSE.US,D,20250213,000000,34.92,35.1098,34.92,35.1098,242,0
+VNSE.US,D,20250214,000000,35.07,35.1096,35.07,35.1096,15527,0
+VNSE.US,D,20250218,000000,35.05,35.0576,35.01,35.0576,229,0
+VNSE.US,D,20250219,000000,35.03,35.0854,35.03,35.0854,108,0
+VNSE.US,D,20250220,000000,34.7,34.8096,34.7,34.8096,181,0
+VNSE.US,D,20250221,000000,34.4895,34.4895,34.1439,34.1439,706,0
+VNSE.US,D,20250224,000000,33.92,33.92,33.92,33.92,100,0
+VNSE.US,D,20250226,000000,34.23,34.23,33.9798,33.9798,103,0
+VNSE.US,D,20250227,000000,33.85,33.85,33.2927,33.2927,157,0
+VNSE.US,D,20250303,000000,33.27,33.3,33.0164,33.0164,2261,0
+VNSE.US,D,20250304,000000,32.52,32.8793,32.52,32.8793,4539,0
+VNSE.US,D,20250305,000000,32.72,33.2581,32.72,33.2581,319,0
+VNSE.US,D,20250306,000000,32.97,32.97,32.4936,32.4936,121,0
+VNSE.US,D,20250307,000000,32.03,32.6439,32.03,32.6439,157,0
+VNSE.US,D,20250310,000000,32.13,32.13,31.94,31.9877,32312,0
+VNSE.US,D,20250311,000000,31.82,31.8404,31.82,31.8404,145,0
+VNSE.US,D,20250312,000000,31.81,32.14,31.81,32.14,162,0
+VNSE.US,D,20250313,000000,31.66,31.66,31.58,31.6035,2065,0
+VNSE.US,D,20250314,000000,31.97,32.3019,31.97,32.3019,7451,0
+VNSE.US,D,20250317,000000,32.4,32.5817,32.4,32.5817,239,0
+VNSE.US,D,20250318,000000,32.22,32.22,32.2163,32.2163,170,0
+VNSE.US,D,20250319,000000,32.33,32.4687,32.33,32.4687,103,0
+VNSE.US,D,20250320,000000,32.65,32.66,32.4471,32.4471,31106,0
+VNSE.US,D,20250321,000000,32.16,32.4078,32.16,32.4078,127,0
+VNSE.US,D,20250324,000000,32.92,33.0594,32.92,33.0594,577,0
+VNSE.US,D,20250325,000000,33.08,33.1531,33.08,33.1531,103,0
+VNSE.US,D,20250326,000000,32.7,32.7527,32.7,32.7527,147,0
+VNSE.US,D,20250327,000000,32.79,32.79,32.7059,32.7059,103,0
+VNSE.US,D,20250328,000000,32.16,32.16,32.0458,32.0458,106,0
+VNSE.US,D,20250331,000000,31.71,32.1126,31.71,32.1126,160,0
+VNSE.US,D,20250401,000000,31.89,32.2208,31.89,32.2208,100,0
+VNSE.US,D,20250402,000000,32.12,32.4178,31.82,32.4178,1696,0
+VNSE.US,D,20250403,000000,31.05,31.05,30.8944,30.8944,132,0
+VNSE.US,D,20250404,000000,29.84,29.84,29.4115,29.4115,294,0
+VNSE.US,D,20250408,000000,29.51,29.51,28.7662,28.7662,11306,0
+VNSE.US,D,20250409,000000,29.63,31.4143,29.63,31.4143,102,0
+VNSE.US,D,20250414,000000,30.9,31.01,30.8342,30.8342,1076,0
+VNSE.US,D,20250415,000000,30.89,30.89,30.705,30.7423,13988,0
+VNSE.US,D,20250417,000000,30.03,30.1435,30.03,30.1435,103,0
+VNSE.US,D,20250421,000000,29.23,29.5,29.23,29.5,206,0
+VNSE.US,D,20250422,000000,30.06,30.2096,30.06,30.2096,105,0
+VNSE.US,D,20250424,000000,31.21,31.4446,31.21,31.4446,176,0
+VNSE.US,D,20250425,000000,31.07,31.4027,31.07,31.4027,154,0
+VNSE.US,D,20250428,000000,31.1,31.3336,31.1,31.3336,157,0
+VNSE.US,D,20250429,000000,31.31,31.5096,31.31,31.5096,106,0
+VNSE.US,D,20250430,000000,31.16,31.6573,31.16,31.6573,1194,0
+VNSE.US,D,20250502,000000,32.28,32.28,32.2416,32.2416,110,0
+VNSE.US,D,20250506,000000,31.84,31.84,31.8003,31.8003,160,0
+VNSE.US,D,20250507,000000,31.94,32.1051,31.94,32.1051,141,0
+VNSE.US,D,20250508,000000,32.28,32.2919,32.23,32.2919,2371,0
+VNSE.US,D,20250512,000000,32.89,33.0849,32.89,33.0849,252,0
+VNSE.US,D,20250515,000000,33.49,33.5937,33.49,33.5937,329,0
+VNSE.US,D,20250519,000000,33.66,33.7538,33.66,33.7538,104,0
+VNSE.US,D,20250520,000000,33.46,33.5764,33.46,33.5764,111,0
+VNSE.US,D,20250521,000000,33.28,33.28,33.2095,33.2095,128,0
+VNSE.US,D,20250523,000000,33,33.1196,32.99,33.1196,5559,0
+VNSE.US,D,20250527,000000,33.73,33.74,33.73,33.7331,2312,0
+VNSE.US,D,20250603,000000,33.82,33.9313,33.82,33.9313,101,0
+VNSE.US,D,20250605,000000,34.23,34.23,34.0119,34.0119,297,0
+VNSE.US,D,20250606,000000,34.37,34.4229,34.37,34.4229,306,0
+VNSE.US,D,20250609,000000,34.46,34.46,34.42,34.4318,3067,0
+VNSE.US,D,20250613,000000,34.42,34.42,34.1146,34.1146,2035,0
+VNSE.US,D,20250624,000000,35.05,35.0864,35.05,35.0864,301,0
+VNSE.US,D,20250627,000000,35.78,35.8,35.54,35.7961,1757,0
+VNSE.US,D,20250707,000000,36.09,36.09,35.9475,35.9475,127,0
+VNSE.US,D,20250708,000000,35.84,35.8457,35.84,35.8457,739,0
+VNSE.US,D,20250709,000000,36.08,36.1364,36.08,36.1364,145,0
+VNSE.US,D,20250710,000000,36.08,36.19,36.08,36.1116,2117,0
+VNSE.US,D,20250711,000000,36.03,36.03,36.0237,36.0237,100,0
+VNSE.US,D,20250717,000000,36.2,36.3805,36.2,36.3805,100,0
+VNSE.US,D,20250725,000000,36.8,36.8634,36.8,36.8634,100,0
+VNSE.US,D,20250729,000000,36.72,36.7236,36.72,36.7236,134,0
+VNSE.US,D,20250731,000000,37.04,37.04,36.9678,36.9678,102,0
+VNSE.US,D,20250801,000000,36.48,36.48,36.4528,36.4528,666,0
+VNSE.US,D,20250804,000000,36.95,37.0372,36.94,37.0372,8082,0
+VNSE.US,D,20250805,000000,36.64,36.64,36.6329,36.6329,16632,0
+VNSE.US,D,20250806,000000,36.68,36.77,36.67,36.77,16619,0
+VNSE.US,D,20250812,000000,37.25,37.3206,37.25,37.3206,1088,0
+VNSE.US,D,20250828,000000,37.71,37.7651,37.71,37.7651,1239,0
+VNSE.US,D,20251007,000000,38.56,38.5904,38.56,38.5904,670,0
+VNSE.US,D,20251014,000000,38.38,38.4115,38.3792,38.4115,384,0
+VNSE.US,D,20251023,000000,38.76,38.76,38.5717,38.5717,704,0
+VNSE.US,D,20251117,000000,38.3,38.3,37.895,37.895,263,0
+VNSE.US,D,20251118,000000,37.37,37.5585,37.37,37.5585,263,0
+VNSE.US,D,20251204,000000,38.61,38.6242,38.61,38.6242,2640,0
+VNSE.US,D,20251205,000000,38.81,38.81,38.7325,38.7325,914,0
+VNSE.US,D,20251211,000000,39,39,38.9646,38.9646,2513,0
+VNSE.US,D,20251212,000000,38.54,38.54,38.301,38.301,134,0
+VNSE.US,D,20251222,000000,38.38,38.4468,38.38,38.4468,267,0
+VNSE.US,D,20260106,000000,39.34,39.3577,39.34,39.3577,108,0
+VNSE.US,D,20260109,000000,39.38,39.4744,39.38,39.4744,158,0
+VNSE.US,D,20260112,000000,39.59,39.5988,39.59,39.5988,2015,0
+VNSE.US,D,20260116,000000,39.46,39.4696,39.46,39.4696,1652,0
+VNSE.US,D,20260123,000000,39.34,39.3976,39.34,39.3976,200,0
+VNSE.US,D,20260126,000000,39.52,39.5576,39.52,39.5576,217,0
+VNSE.US,D,20260206,000000,39.02,39.493,39.02,39.493,805,0
+VNSE.US,D,20260211,000000,39.46,39.4601,39.3557,39.3557,1586,0
+VNSE.US,D,20260212,000000,38.89,38.89,38.7509,38.7509,586,0
diff --git a/daily/us/nyse etfs/2/voog.us.txt b/daily/us/nyse etfs/2/voog.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..343a358190bea5da0dd53401050073390039526d
--- /dev/null
+++ b/daily/us/nyse etfs/2/voog.us.txt	
@@ -0,0 +1,3881 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VOOG.US,D,20100914,000000,44.2548,44.5794,44.1235,44.4002,43189.615397689,0
+VOOG.US,D,20100915,000000,44.3574,44.4768,44.3574,44.4679,2449.7551617433,0
+VOOG.US,D,20100916,000000,44.4938,44.5884,44.4002,44.5884,6983.6603688403,0
+VOOG.US,D,20100917,000000,44.7945,44.8223,44.6053,44.7178,14871.28943205,0
+VOOG.US,D,20100920,000000,44.8881,44.8881,44.8881,44.8881,582.5576030386,0
+VOOG.US,D,20100921,000000,45.5601,45.5601,45.2046,45.2046,7567.2223815393,0
+VOOG.US,D,20100922,000000,45.1539,45.1539,45.0702,45.0702,344.5125135211,0
+VOOG.US,D,20100923,000000,44.9588,45.2584,44.9588,44.9677,7995.1008968745,0
+VOOG.US,D,20100924,000000,45.4555,45.826,45.4555,45.817,4081.9208599118,0
+VOOG.US,D,20100927,000000,45.7403,45.7403,45.6895,45.6895,4189.3926935758,0
+VOOG.US,D,20100928,000000,45.4147,45.8508,45.3441,45.8508,13913.082616019,0
+VOOG.US,D,20100929,000000,45.6298,45.792,45.6298,45.6537,17579.17787652,0
+VOOG.US,D,20100930,000000,45.9932,46.039,45.4257,45.581,23632.75489982,0
+VOOG.US,D,20101001,000000,45.8926,45.8926,45.5163,45.6806,22839.271268095,0
+VOOG.US,D,20101004,000000,45.6119,45.6218,45.0802,45.0802,16528.565371729,0
+VOOG.US,D,20101005,000000,45.7314,46.1863,45.7314,46.1763,17115.14061341,0
+VOOG.US,D,20101006,000000,46.2033,46.2033,45.9444,46.0689,68165.266013478,0
+VOOG.US,D,20101007,000000,45.9354,46.0231,45.8926,45.8926,3149.8286950501,0
+VOOG.US,D,20101008,000000,46.1275,46.479,46.033,46.4104,14650.31930676,0
+VOOG.US,D,20101011,000000,46.4612,46.5886,46.4362,46.5288,6516.609876749,0
+VOOG.US,D,20101012,000000,46.0769,46.7369,46.0769,46.6692,33179.66872203,0
+VOOG.US,D,20101013,000000,46.935,47.1929,46.935,47.176,11438.217212765,0
+VOOG.US,D,20101014,000000,47.0535,47.1392,46.944,46.9539,21188.021786378,0
+VOOG.US,D,20101015,000000,47.2596,47.3621,47.2028,47.3621,10595.51750768,0
+VOOG.US,D,20101018,000000,47.4069,47.7415,47.398,47.7415,11340.789475704,0
+VOOG.US,D,20101019,000000,46.9002,47.2028,46.7857,46.8017,10930.990334257,0
+VOOG.US,D,20101020,000000,47.1392,47.5831,47.1043,47.4587,49312.496687556,0
+VOOG.US,D,20101021,000000,47.6031,47.7714,47.147,47.2765,25266.929417308,0
+VOOG.US,D,20101022,000000,47.5762,47.6389,47.5523,47.6031,15627.609906341,0
+VOOG.US,D,20101025,000000,48.1347,48.1347,47.7982,47.7982,53895.617968014,0
+VOOG.US,D,20101026,000000,47.8072,47.8072,47.7276,47.7276,7305.0714601719,0
+VOOG.US,D,20101027,000000,47.4657,47.5603,47.3542,47.3621,14841.157142238,0
+VOOG.US,D,20101028,000000,47.5275,47.8252,47.5275,47.8252,11782.729726285,0
+VOOG.US,D,20101029,000000,47.861,47.9406,47.7803,47.9316,10678.883509494,0
+VOOG.US,D,20101101,000000,48.2035,48.2493,47.7345,47.8252,12935.792016438,0
+VOOG.US,D,20101102,000000,48.2493,48.4862,48.2493,48.4862,8288.3885177147,0
+VOOG.US,D,20101103,000000,48.4952,48.542,48.1347,48.542,34086.650645381,0
+VOOG.US,D,20101104,000000,49.1413,49.3912,49.0995,49.3912,20726.997752249,0
+VOOG.US,D,20101105,000000,49.4917,49.4917,49.2976,49.4917,27019.624274726,0
+VOOG.US,D,20101108,000000,49.3723,49.4818,49.2708,49.431,7643.5575157306,0
+VOOG.US,D,20101109,000000,49.7247,49.7247,49.0388,49.0388,15513.107205054,0
+VOOG.US,D,20101110,000000,48.9621,49.3494,48.9173,49.3494,5382.6313701445,0
+VOOG.US,D,20101111,000000,48.9173,49.1482,48.755,49.0656,4943.7043485448,0
+VOOG.US,D,20101112,000000,48.98,48.98,48.3438,48.513,2994.1451976863,0
+VOOG.US,D,20101115,000000,48.7202,48.7202,48.513,48.522,3262.3225770161,0
+VOOG.US,D,20101116,000000,48.1347,48.1347,47.3452,47.5693,27197.404784619,0
+VOOG.US,D,20101117,000000,47.5185,47.7982,47.5185,47.7892,22101.030167692,0
+VOOG.US,D,20101118,000000,48.5042,48.5748,48.5042,48.5748,2670.7252870338,0
+VOOG.US,D,20101119,000000,48.3349,48.6096,48.2911,48.6096,9168.251380235,0
+VOOG.US,D,20101122,000000,48.3876,48.6704,48.1099,48.542,20479.912975788,0
+VOOG.US,D,20101123,000000,47.9814,48.077,47.7892,48.0153,37853.186871924,0
+VOOG.US,D,20101124,000000,48.4284,48.7202,48.3787,48.6863,4936.6734809219,0
+VOOG.US,D,20101126,000000,48.5668,48.5668,48.4762,48.4762,6403.1115851225,0
+VOOG.US,D,20101129,000000,48.2213,48.3627,47.843,48.3627,54915.093773332,0
+VOOG.US,D,20101130,000000,47.855,48.3398,47.7744,48.0899,59874.868676443,0
+VOOG.US,D,20101201,000000,48.8924,49.1662,48.8565,49.1334,33639.688346498,0
+VOOG.US,D,20101202,000000,49.4569,49.6212,49.4151,49.6212,7581.284116785,0
+VOOG.US,D,20101203,000000,49.4649,49.8134,49.4649,49.8044,10853.650790405,0
+VOOG.US,D,20101206,000000,49.7795,49.7964,49.5973,49.7964,56745.128174601,0
+VOOG.US,D,20101207,000000,50.3798,50.3798,49.6909,49.6909,13236.110504901,0
+VOOG.US,D,20101208,000000,49.7894,49.7894,49.5286,49.7616,15827.487428762,0
+VOOG.US,D,20101209,000000,49.6909,49.8193,49.6909,49.8134,3956.3696523604,0
+VOOG.US,D,20101210,000000,50.0931,50.0931,49.9308,50.0762,5036.1100373026,0
+VOOG.US,D,20101213,000000,50.4047,50.4047,50.2673,50.3281,2183.5866017343,0
+VOOG.US,D,20101214,000000,50.3012,50.3191,50.1429,50.1429,3497.3544375524,0
+VOOG.US,D,20101215,000000,50.2325,50.3091,49.9218,50.0274,14092.871945232,0
+VOOG.US,D,20101216,000000,49.8442,50.2495,49.8134,50.2155,13795.56668575,0
+VOOG.US,D,20101217,000000,50.2583,50.3798,50.2583,50.3798,4969.8189997155,0
+VOOG.US,D,20101220,000000,50.4714,50.6028,50.1987,50.4396,13068.374091612,0
+VOOG.US,D,20101221,000000,50.6706,50.7223,50.567,50.7223,30135.303041322,0
+VOOG.US,D,20101222,000000,50.6795,50.7313,50.6357,50.6885,13207.98703441,0
+VOOG.US,D,20101223,000000,50.6706,50.6974,50.6108,50.6268,3617.8835968018,0
+VOOG.US,D,20101227,000000,50.2583,50.4645,50.2076,50.4645,5409.7504309757,0
+VOOG.US,D,20101228,000000,50.3798,50.4047,50.352,50.4047,2295.07607404,0
+VOOG.US,D,20101229,000000,50.5132,50.6278,50.5043,50.5132,11538.658178806,0
+VOOG.US,D,20101230,000000,50.6456,50.6456,50.4047,50.4714,20784.249102892,0
+VOOG.US,D,20101231,000000,50.2943,50.4266,50.2873,50.3838,2752.0824695272,0
+VOOG.US,D,20110103,000000,50.791,51.1007,50.791,50.8925,11399.045236009,0
+VOOG.US,D,20110104,000000,51.1345,51.1345,50.5222,50.6795,14225.454020406,0
+VOOG.US,D,20110105,000000,50.6706,50.9553,50.5222,50.8925,34739.516924648,0
+VOOG.US,D,20110106,000000,51.1256,51.1256,50.7741,50.8837,13854.826855715,0
+VOOG.US,D,20110107,000000,50.8925,50.9553,50.558,50.8239,25513.009784109,0
+VOOG.US,D,20110110,000000,50.7134,50.8059,50.5122,50.8059,5198.8244022893,0
+VOOG.US,D,20110111,000000,51.0668,51.0668,50.8577,50.8837,17254.753556207,0
+VOOG.US,D,20110112,000000,51.3048,51.3227,51.0907,51.3128,35925.724733594,0
+VOOG.US,D,20110113,000000,51.4203,51.4203,51.2182,51.254,27927.610607738,0
+VOOG.US,D,20110114,000000,51.1853,51.4929,51.1853,51.471,11899.241246894,0
+VOOG.US,D,20110118,000000,51.5268,51.7359,51.4203,51.7259,37475.528839608,0
+VOOG.US,D,20110119,000000,51.711,51.7259,51.2182,51.2888,35407.449348822,0
+VOOG.US,D,20110120,000000,51.2112,51.2112,50.791,51.0748,74676.853841926,0
+VOOG.US,D,20110121,000000,51.3924,51.4013,51.0041,51.0041,17463.670765573,0
+VOOG.US,D,20110124,000000,51.0569,51.4203,50.9792,51.4203,4541.9404843802,0
+VOOG.US,D,20110125,000000,51.2988,51.3576,51.0817,51.3576,5110.4363521731,0
+VOOG.US,D,20110126,000000,51.6931,51.7986,51.471,51.7986,11285.546944382,0
+VOOG.US,D,20110127,000000,51.6671,51.8782,51.6671,51.7448,3375.8208686426,0
+VOOG.US,D,20110128,000000,51.7627,51.7717,50.6795,50.7572,41864.799055606,0
+VOOG.US,D,20110131,000000,50.9353,51.1654,50.8259,51.0549,3972.440206927,0
+VOOG.US,D,20110201,000000,51.4302,51.922,51.4302,51.8782,4218.5205737278,0
+VOOG.US,D,20110202,000000,51.7627,51.8872,51.7359,51.7986,9660.4121138366,0
+VOOG.US,D,20110203,000000,51.711,51.95,51.711,51.941,11599.927168091,0
+VOOG.US,D,20110204,000000,51.922,52.1371,51.8165,52.1291,7275.94358002,0
+VOOG.US,D,20110207,000000,52.4218,52.6,52.3461,52.388,20053.038870113,0
+VOOG.US,D,20110208,000000,52.4656,52.6708,52.4656,52.6708,2924.8409311179,0
+VOOG.US,D,20110209,000000,52.6886,52.6956,52.5005,52.5772,4001.5680870789,0
+VOOG.US,D,20110210,000000,52.4298,52.6797,52.3461,52.6,16928.320416574,0
+VOOG.US,D,20110211,000000,52.6538,52.9197,52.6538,52.9197,2615.4827557112,0
+VOOG.US,D,20110214,000000,53.0769,53.1188,53.0421,53.0919,10033.04809785,0
+VOOG.US,D,20110215,000000,52.8609,52.9883,52.8281,52.9276,11536.649359485,0
+VOOG.US,D,20110216,000000,53.1616,53.3318,53.0769,53.281,8099.5595015573,0
+VOOG.US,D,20110218,000000,53.3836,53.4822,53.2552,53.289,8289.3929273751,0
+VOOG.US,D,20110222,000000,52.9117,52.9793,52.3043,52.3043,21581.750373259,0
+VOOG.US,D,20110223,000000,52.3382,52.3461,51.6393,51.8782,25837.434104423,0
+VOOG.US,D,20110224,000000,51.941,51.9768,51.5367,51.9768,22787.041965753,0
+VOOG.US,D,20110225,000000,52.3293,52.5682,52.3143,52.5682,9224.4983212181,0
+VOOG.US,D,20110228,000000,52.7205,52.836,52.598,52.7026,6343.8514151582,0
+VOOG.US,D,20110301,000000,52.9565,52.9565,51.9848,51.9848,3945.3211460959,0
+VOOG.US,D,20110302,000000,51.9678,52.2695,51.8274,52.0296,1957.5944281418,0
+VOOG.US,D,20110303,000000,52.9735,52.9823,52.9465,52.9465,1353.9442222345,0
+VOOG.US,D,20110304,000000,52.7783,52.9615,52.4218,52.4398,23174.744094671,0
+VOOG.US,D,20110307,000000,52.9365,53.059,52.1371,52.1471,4703.6504397065,0
+VOOG.US,D,20110308,000000,52.1212,52.6538,52.0296,52.5772,11870.113366741,0
+VOOG.US,D,20110309,000000,52.3969,52.5512,52.2865,52.3691,4957.7660837905,0
+VOOG.US,D,20110310,000000,51.8274,51.8364,51.4919,51.5865,28216.880589937,0
+VOOG.US,D,20110311,000000,51.4611,51.8205,51.4183,51.8205,7386.4286426652,0
+VOOG.US,D,20110314,000000,51.6393,51.7359,51.2281,51.5268,12706.786613864,0
+VOOG.US,D,20110315,000000,50.2853,51.1166,50.2673,51.1166,8957.3253515486,0
+VOOG.US,D,20110316,000000,50.6028,50.8239,49.8044,49.9826,44457.180389128,0
+VOOG.US,D,20110317,000000,50.6924,50.8537,50.5162,50.57,22400.344246495,0
+VOOG.US,D,20110318,000000,51.0867,51.1136,50.6736,50.6736,11859.064860477,0
+VOOG.US,D,20110321,000000,51.3625,51.5607,51.2768,51.478,3890.0786147732,0
+VOOG.US,D,20110322,000000,51.484,51.484,51.3366,51.4083,8818.7168184119,0
+VOOG.US,D,20110323,000000,51.254,51.5268,51.0409,51.5099,62283.443042109,0
+VOOG.US,D,20110324,000000,52.0475,52.2327,51.6841,52.154,33187.703999313,0
+VOOG.US,D,20110325,000000,52.3531,52.5692,52.3213,52.4129,57812.815643619,0
+VOOG.US,D,20110328,000000,52.5692,52.5692,52.3979,52.3979,6793.8269430225,0
+VOOG.US,D,20110329,000000,52.1371,52.61,52.0376,52.602,30504.925796353,0
+VOOG.US,D,20110330,000000,52.8808,53.071,52.8639,52.9565,6696.3992059626,0
+VOOG.US,D,20110331,000000,52.9465,53.0471,52.9217,53.0202,3418.0060743799,0
+VOOG.US,D,20110401,000000,53.1307,53.3786,53.0281,53.071,5403.7239730132,0
+VOOG.US,D,20110404,000000,53.2064,53.2064,52.9823,53.1217,3979.4710745499,0
+VOOG.US,D,20110405,000000,53.0879,53.31,53.062,53.1964,7581.284116785,0
+VOOG.US,D,20110406,000000,53.3438,53.3706,53.0541,53.0799,6298.6529804397,0
+VOOG.US,D,20110407,000000,53.1476,53.277,52.9385,52.9385,4751.8621034062,0
+VOOG.US,D,20110408,000000,53.4423,53.4423,52.7235,52.9306,5898.897935596,0
+VOOG.US,D,20110411,000000,53.0093,53.062,52.7803,52.8151,4219.5249833882,0
+VOOG.US,D,20110412,000000,52.4228,52.5015,52.2327,52.3471,9011.5634732108,0
+VOOG.US,D,20110413,000000,52.628,52.6638,52.5015,52.5194,6414.160091387,0
+VOOG.US,D,20110414,000000,52.2327,52.2327,52.2327,52.2327,316.38904302958,0
+VOOG.US,D,20110415,000000,52.5871,52.7982,52.5871,52.7982,4182.361825953,0
+VOOG.US,D,20110418,000000,52.0017,52.1371,51.8583,52.1371,3131.7493211627,0
+VOOG.US,D,20110419,000000,52.3392,52.4587,52.1709,52.4587,9386.2082765443,0
+VOOG.US,D,20110420,000000,53.1795,53.3438,53.1646,53.3438,6429.2262362932,0
+VOOG.US,D,20110421,000000,53.6027,53.7589,53.5847,53.6623,1495.5659843525,0
+VOOG.US,D,20110425,000000,53.6535,53.6982,53.512,53.6535,8440.0543764368,0
+VOOG.US,D,20110426,000000,53.8446,54.1592,53.8197,54.0596,4841.2545631828,0
+VOOG.US,D,20110427,000000,54.0158,54.423,53.982,54.423,11875.135415043,0
+VOOG.US,D,20110428,000000,54.3523,54.5286,54.3523,54.4937,3159.8727916542,0
+VOOG.US,D,20110429,000000,54.66,54.7028,54.6072,54.6868,1555.8305639772,0
+VOOG.US,D,20110502,000000,54.9019,55.0283,54.7884,54.8203,3575.6983910645,0
+VOOG.US,D,20110503,000000,54.6808,54.6808,54.2169,54.2169,4533.9052070969,0
+VOOG.US,D,20110504,000000,54.4479,54.4479,54.0776,54.1851,1790.8624245135,0
+VOOG.US,D,20110505,000000,54.0964,54.2567,53.6535,53.6535,2719.941360394,0
+VOOG.US,D,20110506,000000,54.2667,54.5017,53.8366,53.9491,134603.95182071,0
+VOOG.US,D,20110509,000000,54.0158,54.2925,53.967,54.2925,9918.5453965623,0
+VOOG.US,D,20110510,000000,54.4131,54.663,54.3792,54.654,13783.513769825,0
+VOOG.US,D,20110511,000000,54.5932,54.5932,54.0158,54.0158,3630.9409223871,0
+VOOG.US,D,20110512,000000,54.0696,54.4847,54.0696,54.4847,813.57182493321,0
+VOOG.US,D,20110513,000000,54.5435,54.5435,54.0338,54.0338,8030.2552349889,0
+VOOG.US,D,20110516,000000,53.8954,53.967,53.8366,53.967,2437.7022458184,0
+VOOG.US,D,20110517,000000,53.4065,53.5937,53.1795,53.5299,8167.8593584653,0
+VOOG.US,D,20110518,000000,53.8117,54.1243,53.7928,54.0964,3166.9036592771,0
+VOOG.US,D,20110519,000000,54.2319,54.3175,53.982,54.2319,10850.637561424,0
+VOOG.US,D,20110520,000000,54.1502,54.1592,53.9392,53.9392,2008.8193208227,0
+VOOG.US,D,20110523,000000,53.2064,53.3528,53.071,53.3278,5420.7989372402,0
+VOOG.US,D,20110524,000000,53.2671,53.2671,53.2402,53.2402,1051.6169144507,0
+VOOG.US,D,20110525,000000,53.3358,53.3358,53.1217,53.3358,3364.7723623781,0
+VOOG.US,D,20110526,000000,53.4065,53.75,53.4065,53.742,3109.6523086336,0
+VOOG.US,D,20110527,000000,53.9053,53.9142,53.8017,53.8197,2562.2490437094,0
+VOOG.US,D,20110531,000000,54.2827,54.2827,54.1293,54.201,3079.5200188213,0
+VOOG.US,D,20110601,000000,54.2667,54.3175,53.5549,53.5937,16423.102357386,0
+VOOG.US,D,20110602,000000,53.3886,53.3886,53.0003,53.2671,7447.6976319503,0
+VOOG.US,D,20110603,000000,52.8241,53.0093,52.596,52.619,3427.0457613236,0
+VOOG.US,D,20110606,000000,52.5264,52.7235,52.1979,52.2875,13013.131560289,0
+VOOG.US,D,20110607,000000,52.4179,52.598,52.158,52.158,25718.913764493,0
+VOOG.US,D,20110608,000000,52.1012,52.1331,51.8802,51.924,7196.5952168475,0
+VOOG.US,D,20110609,000000,51.9878,52.4547,51.9788,52.2735,3382.8517362655,0
+VOOG.US,D,20110610,000000,52.0923,52.0923,51.485,51.4919,5382.6313701445,0
+VOOG.US,D,20110613,000000,51.6383,51.6383,51.2768,51.478,26293.436090249,0
+VOOG.US,D,20110614,000000,52.0116,52.2775,51.9758,52.1371,37883.319161736,0
+VOOG.US,D,20110615,000000,51.5079,51.8155,51.3276,51.3276,5036.1100373026,0
+VOOG.US,D,20110616,000000,51.3197,51.3546,51.0618,51.0618,9187.3351637828,0
+VOOG.US,D,20110617,000000,51.7637,51.7637,51.243,51.243,6391.0586691976,0
+VOOG.US,D,20110620,000000,51.3098,51.7518,51.3098,51.6821,14779.888152953,0
+VOOG.US,D,20110621,000000,51.9788,52.4358,51.9788,52.4358,16006.272348315,0
+VOOG.US,D,20110622,000000,52.4547,52.5483,52.1251,52.1251,25882.632539141,0
+VOOG.US,D,20110623,000000,51.2958,51.8702,51.2958,51.8702,30058.967907131,0
+VOOG.US,D,20110624,000000,51.7727,51.8384,51.4621,51.485,4495.7376400013,0
+VOOG.US,D,20110627,000000,51.5357,51.6223,51.4691,51.6223,1061.6610110548,0
+VOOG.US,D,20110628,000000,52.5483,52.6946,52.5483,52.6946,442.94466024142,0
+VOOG.US,D,20110629,000000,52.9983,53.2154,52.9983,53.2154,3716.3157435221,0
+VOOG.US,D,20110630,000000,53.3946,53.7868,53.3756,53.7609,8050.3434281972,0
+VOOG.US,D,20110701,000000,54.1522,54.6152,53.7948,54.6062,10474.988348431,0
+VOOG.US,D,20110705,000000,54.5236,54.65,54.5236,54.6152,2229.7894461132,0
+VOOG.US,D,20110706,000000,54.6152,54.7834,54.4788,54.7834,23468.031715512,0
+VOOG.US,D,20110707,000000,55.2762,55.4475,55.2245,55.4475,6061.6123005826,0
+VOOG.US,D,20110708,000000,54.9179,55.0085,54.7386,54.9647,14388.168385393,0
+VOOG.US,D,20110711,000000,54.5724,54.6062,54.1263,54.1701,9386.2082765443,0
+VOOG.US,D,20110712,000000,54.3195,54.3295,53.8894,53.8894,6862.1267999305,0
+VOOG.US,D,20110713,000000,54.2448,54.5465,54.2259,54.2259,2947.9423533074,0
+VOOG.US,D,20110714,000000,54.2259,54.2259,53.6285,53.743,5109.4319425127,0
+VOOG.US,D,20110715,000000,53.984,54.1263,53.7948,54.1263,19666.341150855,0
+VOOG.US,D,20110718,000000,53.9322,53.9322,53.4065,53.6903,23575.503549176,0
+VOOG.US,D,20110719,000000,54.204,54.8651,54.204,54.7834,9532.8520869643,0
+VOOG.US,D,20110720,000000,54.8989,55.0991,54.6232,54.6232,4670.5049209129,0
+VOOG.US,D,20110721,000000,55.2683,55.315,55.0333,55.2584,3755.4877202781,0
+VOOG.US,D,20110722,000000,55.3758,55.4007,55.1956,55.4007,4542.9448940406,0
+VOOG.US,D,20110725,000000,54.8909,55.4106,54.8909,55.2056,5986.2815760518,0
+VOOG.US,D,20110726,000000,55.1189,55.1438,55.11,55.11,3458.1824607964,0
+VOOG.US,D,20110727,000000,54.7018,54.7018,53.8127,53.8386,8768.4963353913,0
+VOOG.US,D,20110728,000000,53.9242,54.3383,53.7351,53.743,3054.409777311,0
+VOOG.US,D,20110729,000000,53.2402,53.7799,53.059,53.4154,4677.5357885358,0
+VOOG.US,D,20110801,000000,54.1263,54.1263,52.7205,53.0939,16514.503636484,0
+VOOG.US,D,20110802,000000,52.835,53.059,51.9091,51.9091,13898.016471112,0
+VOOG.US,D,20110803,000000,51.924,52.2018,51.1216,52.1739,143778.2296589,0
+VOOG.US,D,20110804,000000,51.3546,51.6055,49.8243,49.892,27443.48515142,0
+VOOG.US,D,20110805,000000,50.3271,50.5132,48.527,49.875,43199.659494293,0
+VOOG.US,D,20110808,000000,48.3379,49.0188,46.9629,47.0714,36993.412202611,0
+VOOG.US,D,20110809,000000,47.7096,48.9422,46.8743,48.9422,19519.697340435,0
+VOOG.US,D,20110810,000000,47.627,48.2941,46.9281,46.9281,12456.688608422,0
+VOOG.US,D,20110811,000000,47.4289,49.3653,47.2298,49.3653,8496.3013174198,0
+VOOG.US,D,20110812,000000,49.4669,49.6411,48.8725,49.228,17262.78883349,0
+VOOG.US,D,20110815,000000,49.8004,50.1867,49.5823,50.1867,9345.0274804674,0
+VOOG.US,D,20110816,000000,49.8243,50.0344,49.3076,49.8004,14849.192419522,0
+VOOG.US,D,20110817,000000,50.0433,50.2663,49.3743,49.6013,11349.829162649,0
+VOOG.US,D,20110818,000000,48.302,48.4066,47.0476,47.4807,37064.725288501,0
+VOOG.US,D,20110819,000000,47.151,47.868,46.6244,46.8833,24935.474229372,0
+VOOG.US,D,20110822,000000,47.6001,47.6001,46.8653,46.946,13309.432410111,0
+VOOG.US,D,20110823,000000,46.9988,48.3568,46.8833,48.3379,6683.3418803773,0
+VOOG.US,D,20110824,000000,48.6744,49.0467,48.3816,48.992,3226.1638292413,0
+VOOG.US,D,20110825,000000,49.192,49.192,48.2055,48.2323,2200.6615659613,0
+VOOG.US,D,20110826,000000,48.1198,49.1413,47.5055,49.0567,17224.621266395,0
+VOOG.US,D,20110829,000000,49.8004,50.3888,49.8004,50.3888,6231.3575331922,0
+VOOG.US,D,20110830,000000,50.0672,50.6905,50.0433,50.6905,8711.2449847478,0
+VOOG.US,D,20110831,000000,51.0887,51.2808,50.8089,50.9255,8444.0720150784,0
+VOOG.US,D,20110901,000000,50.9155,51.0618,50.3271,50.3271,283768.83048841,0
+VOOG.US,D,20110902,000000,49.4897,49.5455,49.0736,49.2916,20323.225068764,0
+VOOG.US,D,20110906,000000,47.7266,48.9223,47.7266,48.9223,6873.175306195,0
+VOOG.US,D,20110907,000000,49.6421,50.0772,49.6023,50.0772,7308.0846891532,0
+VOOG.US,D,20110908,000000,50.1041,50.347,49.902,49.9298,2841.4749293038,0
+VOOG.US,D,20110909,000000,49.432,49.432,48.2721,48.2721,5362.5431769363,0
+VOOG.US,D,20110912,000000,47.833,48.7162,47.833,48.7162,6405.1204044433,0
+VOOG.US,D,20110913,000000,48.6913,49.4002,48.6913,49.3922,1154.0666998127,0
+VOOG.US,D,20110914,000000,49.6162,49.7476,49.2708,49.7476,1618.1039629227,0
+VOOG.US,D,20110915,000000,50.4226,50.7164,50.1598,50.7164,2776.188301377,0
+VOOG.US,D,20110916,000000,51.0947,51.1982,50.9503,50.9503,42479.497767778,0
+VOOG.US,D,20110919,000000,50.3609,50.4306,50.1777,50.4306,3552.596968875,0
+VOOG.US,D,20110920,000000,51.4621,51.4621,50.7592,50.7592,2947.9423533074,0
+VOOG.US,D,20110921,000000,50.9593,50.9752,49.5585,49.5585,10987.23727524,0
+VOOG.US,D,20110922,000000,47.9993,48.2323,47.4199,47.9724,2809.3338201706,0
+VOOG.US,D,20110923,000000,47.5393,48.2532,47.5393,48.1985,71346.231408001,0
+VOOG.US,D,20110926,000000,48.4344,48.6017,47.9147,48.542,4427.4377830933,0
+VOOG.US,D,20110927,000000,49.9478,50.4346,49.9198,50.0374,9433.4155305836,0
+VOOG.US,D,20110928,000000,49.6341,49.6341,49.0716,49.0716,1269.57381076,0
+VOOG.US,D,20110929,000000,49.6172,49.6172,48.0889,48.513,141858.80279786,0
+VOOG.US,D,20110930,000000,48.0183,48.4215,47.9058,47.9058,5450.9312270525,0
+VOOG.US,D,20111003,000000,47.176,47.5145,46.481,46.481,30549.119821412,0
+VOOG.US,D,20111004,000000,45.7074,46.7249,45.4894,46.7249,20340.30003299,0
+VOOG.US,D,20111005,000000,47.0436,47.8172,47.0436,47.8172,9115.0176682332,0
+VOOG.US,D,20111006,000000,48.2532,48.8337,48.1129,48.8337,32456.493766534,0
+VOOG.US,D,20111007,000000,49.217,49.217,48.532,49.191,6417.1733203683,0
+VOOG.US,D,20111010,000000,49.6959,50.0184,49.6511,49.9646,3973.4446165874,0
+VOOG.US,D,20111011,000000,50.0543,50.4017,50.0543,50.338,14519.746050906,0
+VOOG.US,D,20111012,000000,51.1395,51.1982,50.8587,50.8587,1356.9574512158,0
+VOOG.US,D,20111013,000000,50.4436,50.792,50.4436,50.792,3017.2466198758,0
+VOOG.US,D,20111014,000000,51.48,51.7926,51.3376,51.7846,7621.4605032015,0
+VOOG.US,D,20111017,000000,51.7139,51.7139,50.8069,50.8069,12563.156032425,0
+VOOG.US,D,20111018,000000,50.6506,51.6861,50.6506,51.6861,12628.442660352,0
+VOOG.US,D,20111019,000000,51.4631,51.5547,50.792,50.792,5793.4349212528,0
+VOOG.US,D,20111020,000000,50.7492,50.9423,50.2793,50.8687,11703.381363114,0
+VOOG.US,D,20111021,000000,51.4451,51.8554,51.4451,51.6513,8205.0225159005,0
+VOOG.US,D,20111024,000000,51.8922,52.5911,51.8832,52.4945,9083.8809687605,0
+VOOG.US,D,20111025,000000,51.927,52.4079,51.5735,51.6333,24646.204247174,0
+VOOG.US,D,20111026,000000,51.2768,51.9997,51.2768,51.8404,7076.0660575981,0
+VOOG.US,D,20111027,000000,53.3358,53.8684,52.8858,53.8684,44649.022634267,0
+VOOG.US,D,20111028,000000,53.523,53.6933,53.4533,53.6833,3678.1481764264,0
+VOOG.US,D,20111031,000000,53.0331,53.1944,52.6708,52.6708,4368.1776131291,0
+VOOG.US,D,20111101,000000,51.0698,51.6592,51.0698,51.1395,82031.141375457,0
+VOOG.US,D,20111102,000000,51.8404,52.0873,51.6075,51.8175,5856.7127298587,0
+VOOG.US,D,20111103,000000,51.9818,52.9535,51.9818,52.9445,9365.1156736756,0
+VOOG.US,D,20111104,000000,52.4338,52.6598,52.3531,52.6428,6055.5858426202,0
+VOOG.US,D,20111107,000000,52.9027,52.9883,52.1212,52.9355,15222.832813194,0
+VOOG.US,D,20111108,000000,53.293,53.31,52.8947,53.2154,4843.2633825036,0
+VOOG.US,D,20111109,000000,52.2973,52.4507,51.5637,51.5637,10287.163741933,0
+VOOG.US,D,20111110,000000,52.4149,52.4149,51.6513,52.0534,7814.3071580005,0
+VOOG.US,D,20111111,000000,52.7006,53.1636,52.7006,52.9973,7043.924948465,0
+VOOG.US,D,20111114,000000,52.8947,52.9973,52.5124,52.6758,15943.998949371,0
+VOOG.US,D,20111115,000000,52.5453,53.2492,52.5453,53.1387,4560.0198582676,0
+VOOG.US,D,20111116,000000,52.7952,53.1636,52.2515,52.2515,4943.7043485448,0
+VOOG.US,D,20111117,000000,51.9648,52.1461,51.1544,51.3038,7340.2257982863,0
+VOOG.US,D,20111118,000000,51.3914,51.4631,51.2162,51.233,5045.1497242463,0
+VOOG.US,D,20111121,000000,50.6178,50.6178,49.8512,50.1539,32919.526619983,0
+VOOG.US,D,20111122,000000,50.1907,50.4436,49.9478,50.1359,2734.0030956398,0
+VOOG.US,D,20111123,000000,49.8263,49.8671,49.227,49.4071,5731.1615223073,0
+VOOG.US,D,20111125,000000,49.0169,49.432,48.9303,48.9303,19258.550828728,0
+VOOG.US,D,20111128,000000,50.3311,50.5092,50.1907,50.3311,26336.625705646,0
+VOOG.US,D,20111129,000000,50.6596,50.6785,50.4177,50.591,8330.5737234519,0
+VOOG.US,D,20111130,000000,51.9967,52.4159,51.9967,52.4089,13773.469673221,0
+VOOG.US,D,20111201,000000,52.4766,52.5822,52.381,52.5214,4969.8189997155,0
+VOOG.US,D,20111202,000000,52.8509,53.069,52.5383,52.5632,13949.241363793,0
+VOOG.US,D,20111205,000000,53.1208,53.2312,52.6498,52.6498,20695.861052776,0
+VOOG.US,D,20111206,000000,52.8798,53.0381,52.7773,52.9465,7060.999912692,0
+VOOG.US,D,20111207,000000,52.7773,53.0103,52.2875,52.8709,9877.3646004854,0
+VOOG.US,D,20111208,000000,52.7026,52.7584,51.9977,51.9977,9139.1235000831,0
+VOOG.US,D,20111209,000000,52.3153,52.8967,52.162,52.7972,16905.218994383,0
+VOOG.US,D,20111212,000000,52.2157,52.2327,51.8105,52.0086,9378.172999261,0
+VOOG.US,D,20111213,000000,52.2875,52.5722,51.5637,51.5895,24246.449202331,0
+VOOG.US,D,20111214,000000,51.1714,51.1813,50.8418,50.9583,6534.6892506364,0
+VOOG.US,D,20111215,000000,51.4193,51.4382,50.9812,50.9812,11733.513652926,0
+VOOG.US,D,20111216,000000,51.2192,51.5865,50.8527,51.0887,32507.718659214,0
+VOOG.US,D,20111219,000000,51.3108,51.3466,50.6696,50.6696,16510.485997842,0
+VOOG.US,D,20111220,000000,51.4451,52.0784,51.4193,52.0784,8953.307712907,0
+VOOG.US,D,20111221,000000,51.7926,52.0873,51.7926,52.0455,5430.8430338443,0
+VOOG.US,D,20111222,000000,52.3392,52.4149,52.1202,52.3223,31656.983676845,0
+VOOG.US,D,20111223,000000,52.592,52.8291,52.4338,52.8291,8907.1048685281,0
+VOOG.US,D,20111227,000000,53.0561,53.0899,52.9217,52.9923,25772.147476496,0
+VOOG.US,D,20111228,000000,53.0381,53.0381,52.3481,52.3999,16722.416436189,0
+VOOG.US,D,20111229,000000,52.5832,52.8539,52.5224,52.845,23848.702976808,0
+VOOG.US,D,20111230,000000,52.8091,52.8759,52.7156,52.7156,3164.8948399562,0
+VOOG.US,D,20120103,000000,53.4941,53.6215,53.2542,53.2632,29925.381422297,0
+VOOG.US,D,20120104,000000,53.2263,53.3946,53.0969,53.3666,41954.191515383,0
+VOOG.US,D,20120105,000000,53.1586,53.4573,52.9217,53.4573,6228.3443042109,0
+VOOG.US,D,20120106,000000,53.5289,53.5289,53.2542,53.3498,30040.888533244,0
+VOOG.US,D,20120109,000000,53.3666,53.4035,53.1686,53.3408,10897.844815463,0
+VOOG.US,D,20120110,000000,53.8227,53.9003,53.6455,53.7002,14499.657857698,0
+VOOG.US,D,20120111,000000,53.519,53.6723,53.4851,53.6125,14785.914610915,0
+VOOG.US,D,20120112,000000,53.7789,53.7789,53.3498,53.7191,20158.501884456,0
+VOOG.US,D,20120113,000000,53.281,53.5289,53.2184,53.5289,4341.058552298,0
+VOOG.US,D,20120117,000000,54.0666,54.0666,53.744,53.8306,9848.2367203335,0
+VOOG.US,D,20120118,000000,53.8924,54.3354,53.8047,54.3354,12331.137400871,0
+VOOG.US,D,20120119,000000,54.4967,54.6152,54.4339,54.5902,9390.2259151859,0
+VOOG.US,D,20120120,000000,54.4708,54.5315,54.3891,54.5315,14614.160558985,0
+VOOG.US,D,20120123,000000,54.5902,54.7506,54.4409,54.642,6697.403615623,0
+VOOG.US,D,20120124,000000,54.2837,54.5634,54.2837,54.5146,10448.873697259,0
+VOOG.US,D,20120125,000000,54.4708,55.1926,54.4609,55.1399,7486.8696087064,0
+VOOG.US,D,20120126,000000,55.4296,55.4465,54.8681,54.9218,13126.629851917,0
+VOOG.US,D,20120127,000000,54.7774,54.9497,54.7586,54.8681,11420.137838877,0
+VOOG.US,D,20120130,000000,54.5146,54.7774,54.3085,54.7774,9609.1872211556,0
+VOOG.US,D,20120131,000000,55.1209,55.1209,54.5803,54.8133,15860.632947556,0
+VOOG.US,D,20120201,000000,55.1578,55.342,55.0213,55.1926,7409.5300648547,0
+VOOG.US,D,20120202,000000,55.323,55.323,55.1757,55.2564,9028.6384374378,0
+VOOG.US,D,20120203,000000,55.6655,55.8896,55.6476,55.8806,9319.9172389571,0
+VOOG.US,D,20120206,000000,55.7093,55.8896,55.6655,55.8806,7997.1097161954,0
+VOOG.US,D,20120207,000000,55.7373,56.1354,55.6476,56.0728,4451.5436149432,0
+VOOG.US,D,20120208,000000,56.1624,56.1624,55.9622,56.1106,3993.5328097956,0
+VOOG.US,D,20120209,000000,56.3755,56.4163,56.033,56.3465,15495.027831166,0
+VOOG.US,D,20120210,000000,55.9622,55.999,55.8308,55.9164,13787.531408467,0
+VOOG.US,D,20120213,000000,56.4083,56.4232,56.2519,56.3655,4742.8224164625,0
+VOOG.US,D,20120214,000000,56.2917,56.3365,56.2759,56.3365,1572.9055282042,0
+VOOG.US,D,20120215,000000,56.6552,56.7558,56.2679,56.2679,18941.157376037,0
+VOOG.US,D,20120216,000000,56.1275,56.6711,56.1275,56.6711,8126.6785623884,0
+VOOG.US,D,20120217,000000,56.7228,56.7228,56.5427,56.678,8594.7334641401,0
+VOOG.US,D,20120221,000000,56.8792,56.8792,56.5805,56.5805,9293.8025877864,0
+VOOG.US,D,20120222,000000,56.7716,56.7976,56.7388,56.7388,2970.0393658364,0
+VOOG.US,D,20120223,000000,56.696,56.8881,56.5805,56.8792,8588.7070061777,0
+VOOG.US,D,20120224,000000,57.1241,57.1958,57.0973,57.152,4421.4113251309,0
+VOOG.US,D,20120227,000000,57.0973,57.3023,57.0973,57.3023,3595.7865842727,0
+VOOG.US,D,20120228,000000,57.2187,57.4806,57.1958,57.4806,22397.331017514,0
+VOOG.US,D,20120229,000000,57.5184,57.6359,57.1539,57.1539,8363.7192422455,0
+VOOG.US,D,20120301,000000,57.4038,57.4476,57.2635,57.4128,12136.28192675,0
+VOOG.US,D,20120302,000000,57.4397,57.4905,57.2635,57.3113,4485.6935433972,0
+VOOG.US,D,20120305,000000,57.0603,57.2356,57.0345,57.1699,1502.5968519754,0
+VOOG.US,D,20120306,000000,56.6154,56.6154,56.2649,56.3725,11383.979091103,0
+VOOG.US,D,20120307,000000,56.5596,56.7548,56.5078,56.7448,10325.331309029,0
+VOOG.US,D,20120308,000000,57.0335,57.3033,56.9827,57.2774,14553.895979361,0
+VOOG.US,D,20120309,000000,57.4228,57.5224,57.3402,57.395,4449.5347956224,0
+VOOG.US,D,20120312,000000,57.4806,57.5482,57.3113,57.4806,6846.0562453639,0
+VOOG.US,D,20120313,000000,57.8131,58.3109,57.7603,58.3109,8606.7863800651,0
+VOOG.US,D,20120314,000000,58.4861,58.5209,58.2501,58.276,9939.637999431,0
+VOOG.US,D,20120315,000000,58.4951,58.5956,58.3397,58.4493,6963.5721756321,0
+VOOG.US,D,20120316,000000,58.6643,58.6922,58.5498,58.6265,5566.4383379998,0
+VOOG.US,D,20120319,000000,58.7131,59.0008,58.5886,58.9919,12587.261864276,0
+VOOG.US,D,20120320,000000,58.6135,58.7628,58.511,58.731,1894.3166195358,0
+VOOG.US,D,20120321,000000,58.6782,58.8336,58.6782,58.6872,3054.409777311,0
+VOOG.US,D,20120322,000000,58.3557,58.4253,58.1018,58.3477,12700.760155902,0
+VOOG.US,D,20120323,000000,58.4543,58.4543,58.0968,58.4283,5842.650994613,0
+VOOG.US,D,20120326,000000,58.9112,59.1831,58.7868,59.1831,5481.0635168649,0
+VOOG.US,D,20120327,000000,59.2677,59.3752,59.1571,59.1571,3511.4161727982,0
+VOOG.US,D,20120328,000000,59.2587,59.2587,58.7101,58.8574,11905.267704856,0
+VOOG.US,D,20120329,000000,58.5169,58.8664,58.508,58.8574,1916.4136320649,0
+VOOG.US,D,20120330,000000,59.1711,59.1711,58.8784,59.0447,3010.2157522529,0
+VOOG.US,D,20120402,000000,59.3114,59.6291,59.2677,59.6022,5982.2639374101,0
+VOOG.US,D,20120403,000000,59.5584,59.638,59.1661,59.3384,7835.3997608691,0
+VOOG.US,D,20120404,000000,59.1193,59.1193,58.8126,58.9401,4598.1874253633,0
+VOOG.US,D,20120405,000000,58.7768,59.0417,58.7768,59.0327,5154.6303772312,0
+VOOG.US,D,20120409,000000,58.3427,58.6742,58.3427,58.5767,4350.0982392417,0
+VOOG.US,D,20120410,000000,58.3855,58.4632,57.4736,57.6408,9651.3724268929,0
+VOOG.US,D,20120411,000000,58.1466,58.1466,57.8867,57.9345,30660.609293717,0
+VOOG.US,D,20120412,000000,58.0072,58.6265,57.9893,58.6265,5560.4118800374,0
+VOOG.US,D,20120413,000000,58.5498,58.5498,57.9992,58.0142,15571.362965357,0
+VOOG.US,D,20120416,000000,58.286,58.286,57.6946,57.7703,15223.837222855,0
+VOOG.US,D,20120417,000000,58.1386,58.8216,58.1386,58.736,32052.721083048,0
+VOOG.US,D,20120418,000000,58.6832,58.6832,58.4463,58.6106,7117.246853675,0
+VOOG.US,D,20120419,000000,58.4911,58.6265,57.8339,58.1058,37300.761558697,0
+VOOG.US,D,20120420,000000,58.3427,58.5239,58.2452,58.2452,4061.8326667036,0
+VOOG.US,D,20120423,000000,57.6857,57.6946,57.386,57.6767,13246.154601505,0
+VOOG.US,D,20120424,000000,57.7035,57.8927,57.6687,57.6687,6694.3903866418,0
+VOOG.US,D,20120425,000000,58.508,58.7598,58.508,58.7002,11676.262302282,0
+VOOG.US,D,20120426,000000,58.6832,59.1383,58.6832,59.1193,8713.2538040687,0
+VOOG.US,D,20120427,000000,59.3114,59.3752,59.1481,59.3483,9763.866308859,0
+VOOG.US,D,20120430,000000,59.1969,59.2149,58.9421,58.9421,4970.8234093759,0
+VOOG.US,D,20120501,000000,58.9899,59.647,58.9729,59.2587,11170.039833434,0
+VOOG.US,D,20120502,000000,59.0048,59.2846,58.9311,59.2677,7602.3767196537,0
+VOOG.US,D,20120503,000000,59.2278,59.3114,58.7968,58.8854,18675.993225689,0
+VOOG.US,D,20120504,000000,58.5767,58.5837,57.8698,57.9524,8145.7623459362,0
+VOOG.US,D,20120507,000000,57.6607,58.06,57.0593,57.9096,8475.2087145512,0
+VOOG.US,D,20120508,000000,57.2027,57.7871,57.0435,57.6946,44153.848671684,0
+VOOG.US,D,20120509,000000,57.1051,57.6508,56.8682,57.3491,11839.981076929,0
+VOOG.US,D,20120510,000000,57.6607,57.6946,57.386,57.4905,7124.2777212979,0
+VOOG.US,D,20120511,000000,57.1699,57.6857,57.1699,57.4048,3550.5881495542,0
+VOOG.US,D,20120514,000000,56.8493,57.1051,56.7288,56.8314,5982.2639374101,0
+VOOG.US,D,20120515,000000,56.7966,56.9399,56.5417,56.6342,3377.8296879634,0
+VOOG.US,D,20120516,000000,56.8961,56.8961,56.467,56.467,1428.270537105,0
+VOOG.US,D,20120517,000000,56.3067,56.3067,55.5959,55.5959,2674.7429256755,0
+VOOG.US,D,20120518,000000,55.7801,55.7801,55.0223,55.0223,5810.5098854798,0
+VOOG.US,D,20120521,000000,55.2235,56.1504,55.2235,56.1504,14605.120872041,0
+VOOG.US,D,20120522,000000,56.3435,56.5417,55.8338,56.1504,11232.31323238,0
+VOOG.US,D,20120523,000000,55.7223,55.8945,55.4863,55.8945,1985.7178986333,0
+VOOG.US,D,20120524,000000,56.3067,56.5327,55.994,56.2898,3212.1020939956,0
+VOOG.US,D,20120525,000000,56.3435,56.3625,56.1245,56.1245,2276.9967001526,0
+VOOG.US,D,20120529,000000,56.5686,56.8682,56.467,56.6691,4976.8498673384,0
+VOOG.US,D,20120530,000000,56.2221,56.2221,55.9842,56.1146,4553.9934003052,0
+VOOG.US,D,20120531,000000,55.6247,56.1196,55.6247,56.016,6631.1125780359,0
+VOOG.US,D,20120601,000000,54.9407,55.0303,54.5315,54.5315,25826.385598157,0
+VOOG.US,D,20120604,000000,54.5803,54.7028,54.1273,54.6868,13675.037526501,0
+VOOG.US,D,20120605,000000,54.7227,54.8611,54.66,54.8292,2229.7894461132,0
+VOOG.US,D,20120606,000000,55.2414,55.9463,55.2414,55.9463,12483.807669253,0
+VOOG.US,D,20120607,000000,56.6532,56.6532,56.1564,56.2191,12551.1031165,0
+VOOG.US,D,20120608,000000,56.01,56.4291,55.7363,56.4291,17097.061239523,0
+VOOG.US,D,20120611,000000,56.9399,57.0683,55.7989,55.7989,27463.573344628,0
+VOOG.US,D,20120612,000000,55.9752,56.1852,55.7801,56.1852,4537.9228457386,0
+VOOG.US,D,20120613,000000,56.4301,56.467,55.8487,55.9582,78317.838860917,0
+VOOG.US,D,20120614,000000,56.1325,56.6432,55.9393,56.5148,19738.658646405,0
+VOOG.US,D,20120615,000000,56.7637,56.9608,56.676,56.9329,12935.792016438,0
+VOOG.US,D,20120618,000000,56.8593,57.4228,56.7388,57.4048,7157.4232400914,0
+VOOG.US,D,20120619,000000,57.7453,57.9614,57.7453,57.8339,2601.4210204655,0
+VOOG.US,D,20120620,000000,57.825,57.8798,57.386,57.6139,31751.398184925,0
+VOOG.US,D,20120621,000000,57.6259,57.6458,56.3803,56.3803,14794.95429786,0
+VOOG.US,D,20120622,000000,56.7208,56.916,55.8537,56.916,22266.75776166,0
+VOOG.US,D,20120625,000000,56.2022,56.2022,55.8637,56.035,3205.0712263727,0
+VOOG.US,D,20120626,000000,56.0508,56.3227,55.7771,56.2719,3806.7126129591,0
+VOOG.US,D,20120627,000000,56.4381,56.694,56.4381,56.6612,4584.1256901175,0
+VOOG.US,D,20120628,000000,56.2629,56.3047,55.1339,55.8706,2713.9149024315,0
+VOOG.US,D,20120629,000000,57.9932,57.9932,57.2326,57.8629,46267.12659719,0
+VOOG.US,D,20120702,000000,57.8907,57.9674,57.5721,57.9674,9362.1024446944,0
+VOOG.US,D,20120703,000000,58.1028,58.4115,57.9863,58.3228,5972.219840806,0
+VOOG.US,D,20120705,000000,58.2591,58.5757,58.2591,58.4025,9571.01965406,0
+VOOG.US,D,20120706,000000,57.8967,57.9405,57.6,57.8399,9224.4983212181,0
+VOOG.US,D,20120709,000000,57.7921,57.7921,57.6,57.6985,4245.6396345589,0
+VOOG.US,D,20120710,000000,58.1536,58.1635,57.1978,57.2127,4440.4951086787,0
+VOOG.US,D,20120711,000000,57.3432,57.3432,57.0603,57.0703,5565.4339283394,0
+VOOG.US,D,20120712,000000,56.8792,57.2127,56.5954,57.2127,1414.2088018592,0
+VOOG.US,D,20120713,000000,57.144,57.8658,57.144,57.8469,3678.1481764264,0
+VOOG.US,D,20120716,000000,57.7255,57.8658,57.6359,57.7085,12612.372105786,0
+VOOG.US,D,20120717,000000,58.0052,58.057,57.6,57.9863,1875.232835988,0
+VOOG.US,D,20120718,000000,58.0092,58.5578,58.0092,58.5159,9899.4616130145,0
+VOOG.US,D,20120719,000000,58.8863,59.0237,58.6643,58.958,20918.839997388,0
+VOOG.US,D,20120720,000000,58.7002,58.7002,58.3497,58.4115,4964.7969514134,0
+VOOG.US,D,20120723,000000,57.5184,57.6906,57.2217,57.6458,23940.104255905,0
+VOOG.US,D,20120724,000000,57.8539,57.8539,56.9708,57.3182,5472.0238299212,0
+VOOG.US,D,20120725,000000,57.2794,57.3978,57.1799,57.1799,1579.9363958271,0
+VOOG.US,D,20120726,000000,57.9674,58.1635,57.7753,57.8758,9147.1587773664,0
+VOOG.US,D,20120727,000000,58.5239,59.2109,58.5239,59.2109,2293.0672547192,0
+VOOG.US,D,20120730,000000,59.0925,59.431,59.0427,59.1771,13686.086032765,0
+VOOG.US,D,20120731,000000,58.7888,59.2249,58.7888,59.0008,9737.7516576883,0
+VOOG.US,D,20120801,000000,59.0427,59.0705,58.7101,58.7968,3497.3544375524,0
+VOOG.US,D,20120802,000000,58.2929,58.6265,57.8211,58.2342,131089.52241893,0
+VOOG.US,D,20120803,000000,59.4408,59.4758,59.1303,59.3144,4386.2569870165,0
+VOOG.US,D,20120806,000000,59.5434,59.7147,59.5255,59.7147,3912.1756273023,0
+VOOG.US,D,20120807,000000,59.8521,59.9237,59.7535,59.7535,2435.6934264976,0
+VOOG.US,D,20120808,000000,59.5524,59.8251,59.5524,59.7465,9827.1441174649,0
+VOOG.US,D,20120809,000000,59.6709,59.8521,59.6709,59.7615,3157.8639723334,0
+VOOG.US,D,20120810,000000,59.5524,59.871,59.5066,59.871,8091.524224274,0
+VOOG.US,D,20120813,000000,59.7983,59.8621,59.6888,59.8621,20066.096195698,0
+VOOG.US,D,20120814,000000,60.0711,60.1518,60.0184,60.0632,11766.659171719,0
+VOOG.US,D,20120815,000000,59.9337,60.09,59.9337,60.0632,4786.0120318602,0
+VOOG.US,D,20120816,000000,60.0432,60.4673,60.0104,60.4495,5162.6656545145,0
+VOOG.US,D,20120817,000000,60.4763,60.5649,60.4245,60.5649,7894.6599308334,0
+VOOG.US,D,20120820,000000,60.5649,60.5829,60.3459,60.5829,9213.4498149535,0
+VOOG.US,D,20120821,000000,60.7232,60.8925,60.2234,60.2931,17332.093100058,0
+VOOG.US,D,20120822,000000,60.2144,60.2473,60.1338,60.1338,2794.2676752644,0
+VOOG.US,D,20120823,000000,60.3091,60.3091,59.8889,60.0352,4537.9228457386,0
+VOOG.US,D,20120824,000000,59.8621,60.4495,59.8621,60.4495,7681.7250828262,0
+VOOG.US,D,20120827,000000,60.4106,60.6306,60.3917,60.3917,3292.4548668285,0
+VOOG.US,D,20120828,000000,60.2931,60.4913,60.2742,60.4335,11063.572409431,0
+VOOG.US,D,20120829,000000,60.4495,60.5013,60.2832,60.4833,4798.0649477851,0
+VOOG.US,D,20120830,000000,60.1338,60.1518,59.9536,60.0273,3612.8615484997,0
+VOOG.US,D,20120831,000000,60.3549,60.4185,59.9984,60.2822,12420.529860647,0
+VOOG.US,D,20120904,000000,60.2214,60.2214,59.8222,60.1598,19513.670882472,0
+VOOG.US,D,20120905,000000,60.1776,60.2214,59.9984,60.089,8025.2331866869,0
+VOOG.US,D,20120906,000000,60.3549,61.1483,60.3549,61.1135,5875.7965134065,0
+VOOG.US,D,20120907,000000,61.3186,61.3365,61.2529,61.3365,3486.3059312879,0
+VOOG.US,D,20120910,000000,61.3047,61.3754,60.9861,60.9861,12036.84537037,0
+VOOG.US,D,20120911,000000,61.0389,61.2251,60.9861,61.0189,3562.6410654791,0
+VOOG.US,D,20120912,000000,61.2499,61.2758,61.0567,61.1931,9248.6041530679,0
+VOOG.US,D,20120913,000000,61.2847,62.2106,61.2847,62.124,4389.2702159977,0
+VOOG.US,D,20120914,000000,62.2436,62.6806,62.2436,62.368,37466.489152665,0
+VOOG.US,D,20120917,000000,62.2535,62.4417,62.2535,62.2963,2839.466109983,0
+VOOG.US,D,20120918,000000,62.2018,62.368,62.2018,62.3321,5057.2026401713,0
+VOOG.US,D,20120919,000000,62.2704,62.5452,62.2614,62.5004,6782.778436758,0
+VOOG.US,D,20120920,000000,62.0424,62.2884,62.0424,62.2704,5260.0933915744,0
+VOOG.US,D,20120921,000000,62.6437,62.6437,62.5173,62.5173,3822.7831675257,0
+VOOG.US,D,20120924,000000,61.9289,62.2176,61.8821,62.1589,9489.6624715667,0
+VOOG.US,D,20120925,000000,62.2704,62.4148,61.5546,61.5546,8685.1303335771,0
+VOOG.US,D,20120926,000000,61.4351,61.6093,61.2051,61.227,10026.017230227,0
+VOOG.US,D,20120927,000000,61.444,61.9209,61.2887,61.9209,12681.676372354,0
+VOOG.US,D,20120928,000000,61.468,61.6979,61.3355,61.5008,10289.172561255,0
+VOOG.US,D,20121001,000000,61.7487,62.4755,61.5636,61.5636,12455.684198761,0
+VOOG.US,D,20121002,000000,61.8751,62.0066,61.3714,61.5456,9647.3547882512,0
+VOOG.US,D,20121003,000000,61.8115,61.9538,61.7328,61.9538,1181.1857606438,0
+VOOG.US,D,20121004,000000,62.1141,62.3779,62.0165,62.3321,17453.626668969,0
+VOOG.US,D,20121005,000000,62.5541,62.6627,62.14,62.1748,2859.5543031912,0
+VOOG.US,D,20121008,000000,62.0066,62.0762,61.8373,61.9966,7232.7539646223,0
+VOOG.US,D,20121009,000000,61.8213,61.8213,61.2987,61.2987,15436.772070863,0
+VOOG.US,D,20121010,000000,61.2987,61.2987,60.8118,60.9214,9841.2058527106,0
+VOOG.US,D,20121011,000000,61.1871,61.2439,60.9672,60.9672,4718.7165846126,0
+VOOG.US,D,20121012,000000,61.0498,61.1325,60.7232,60.794,3335.6444822262,0
+VOOG.US,D,20121015,000000,60.9214,61.2987,60.8398,61.2887,10765.262740289,0
+VOOG.US,D,20121016,000000,61.4918,61.9627,61.4918,61.8661,5548.3589641124,0
+VOOG.US,D,20121017,000000,62.0524,62.0862,61.8473,62.0066,3160.8772013146,0
+VOOG.US,D,20121018,000000,61.8015,61.9209,61.5366,61.689,6739.5888213603,0
+VOOG.US,D,20121019,000000,61.0319,61.0319,60.5201,60.6117,1487.5307070692,0
+VOOG.US,D,20121022,000000,60.4763,60.7172,60.2464,60.6994,11142.920772604,0
+VOOG.US,D,20121023,000000,59.8779,60.089,59.7286,59.8949,29633.098211117,0
+VOOG.US,D,20121024,000000,59.9984,59.9984,59.6291,59.6291,5039.1232662839,0
+VOOG.US,D,20121025,000000,59.5206,59.8023,59.5206,59.7365,5921.9993577855,0
+VOOG.US,D,20121026,000000,59.8949,60.0333,59.4448,59.868,61036.970653539,0
+VOOG.US,D,20121031,000000,60.0243,60.0691,56.5686,59.8123,15030.990568056,0
+VOOG.US,D,20121101,000000,59.7843,60.4485,59.7843,60.3917,6427.2174169724,0
+VOOG.US,D,20121102,000000,60.7232,60.8586,59.8222,59.9039,8889.0254946407,0
+VOOG.US,D,20121105,000000,59.7365,60.079,56.5686,59.9775,12799.192302622,0
+VOOG.US,D,20121106,000000,60.1318,60.4763,60.106,60.326,6071.6563971868,0
+VOOG.US,D,20121107,000000,59.8123,59.8123,59.0008,59.2906,6810.9019072495,0
+VOOG.US,D,20121108,000000,59.0955,59.2906,58.3915,58.4015,6158.0356279821,0
+VOOG.US,D,20121109,000000,58.2332,58.753,58.2332,58.4273,15069.158135152,0
+VOOG.US,D,20121112,000000,58.7012,58.7111,58.4622,58.5926,6425.2085976516,0
+VOOG.US,D,20121113,000000,58.5837,58.8883,58.4273,58.4273,9140.1279097435,0
+VOOG.US,D,20121114,000000,58.1526,58.1884,57.4566,57.595,15940.985720389,0
+VOOG.US,D,20121115,000000,57.6697,57.6697,57.3093,57.5761,4855.3162984286,0
+VOOG.US,D,20121116,000000,57.4806,57.8081,57.4028,57.8081,3617.8835968018,0
+VOOG.US,D,20121119,000000,58.3019,58.8883,58.3019,58.8684,3989.515171154,0
+VOOG.US,D,20121120,000000,58.951,59.0875,58.753,58.9939,11154.973688528,0
+VOOG.US,D,20121121,000000,59.3453,59.3453,59.0635,59.2049,3237.2123355059,0
+VOOG.US,D,20121123,000000,59.4528,59.7107,59.4448,59.6669,2038.9516106351,0
+VOOG.US,D,20121126,000000,59.6749,59.8023,59.4718,59.7365,8975.404725436,0
+VOOG.US,D,20121127,000000,59.7755,59.9138,59.5574,59.6012,19221.387671293,0
+VOOG.US,D,20121128,000000,59.2816,60.0512,59.2816,60.0512,4022.6606899476,0
+VOOG.US,D,20121129,000000,60.2314,60.4763,60.2055,60.3738,22472.661742044,0
+VOOG.US,D,20121130,000000,60.3489,60.3877,60.1348,60.1996,11786.747364927,0
+VOOG.US,D,20121203,000000,60.6117,60.6117,60.0084,60.0422,5670.8969426826,0
+VOOG.US,D,20121204,000000,59.9506,60.0084,59.8222,59.9039,5826.5804400464,0
+VOOG.US,D,20121205,000000,59.7425,59.9984,59.4798,59.7286,11287.555763703,0
+VOOG.US,D,20121206,000000,59.6201,59.9855,59.6201,59.9855,2347.3053763814,0
+VOOG.US,D,20121207,000000,60.0512,60.1876,59.8859,59.9039,13477.1688234,0
+VOOG.US,D,20121210,000000,60.0154,60.2214,60.0084,60.0691,2630.5489006174,0
+VOOG.US,D,20121211,000000,60.3738,60.776,60.3648,60.5559,4566.0463162301,0
+VOOG.US,D,20121212,000000,60.766,60.8308,60.5381,60.7172,10244.978536196,0
+VOOG.US,D,20121213,000000,60.4485,60.5381,60.0154,60.1598,3609.8483195185,0
+VOOG.US,D,20121214,000000,59.8949,59.9775,59.6669,59.7286,5369.5740445592,0
+VOOG.US,D,20121217,000000,60.079,60.3549,59.8859,60.3549,8295.4193853375,0
+VOOG.US,D,20121218,000000,60.5013,61.0697,60.5013,60.9881,16736.478171435,0
+VOOG.US,D,20121219,000000,60.9801,61.0219,60.5829,60.5829,30185.523524343,0
+VOOG.US,D,20121220,000000,60.546,60.758,60.4405,60.7083,24981.677073752,0
+VOOG.US,D,20121221,000000,59.9775,60.3738,59.7585,60.3738,21937.311393044,0
+VOOG.US,D,20121224,000000,59.8491,59.9407,59.8391,59.8591,3555.6101978563,0
+VOOG.US,D,20121226,000000,59.7755,59.7755,59.418,59.4798,36827.684608643,0
+VOOG.US,D,20121227,000000,59.6669,59.6669,58.8594,59.5206,4948.7263968468,0
+VOOG.US,D,20121228,000000,59.1621,59.436,58.8326,58.8326,11201.176532908,0
+VOOG.US,D,20121231,000000,58.6514,59.865,58.6514,59.865,24560.829426039,0
+VOOG.US,D,20130102,000000,61.1325,61.3365,60.9492,61.2698,33860.658471788,0
+VOOG.US,D,20130103,000000,61.4918,61.5924,61.227,61.2439,9755.8310315757,0
+VOOG.US,D,20130104,000000,61.4072,61.5636,61.227,61.444,14035.620594589,0
+VOOG.US,D,20130107,000000,61.227,61.3365,61.0797,61.2349,8698.1876591625,0
+VOOG.US,D,20130108,000000,61.2211,61.3634,60.9492,61.2619,23077.316357611,0
+VOOG.US,D,20130109,000000,61.3445,61.5098,61.2987,61.4072,24486.503111169,0
+VOOG.US,D,20130110,000000,61.6452,61.7487,61.3972,61.7487,10148.555208797,0
+VOOG.US,D,20130111,000000,61.8473,61.8473,61.6531,61.7855,69968.181353916,0
+VOOG.US,D,20130114,000000,61.6352,61.7397,61.5636,61.6282,16797.74716072,0
+VOOG.US,D,20130115,000000,61.444,61.6531,61.444,61.6531,3452.1560028339,0
+VOOG.US,D,20130116,000000,61.4769,61.7059,61.4769,61.6611,7773.1263619236,0
+VOOG.US,D,20130117,000000,61.9538,62.2096,61.8563,62.0693,6432.2394652744,0
+VOOG.US,D,20130118,000000,62.0424,62.123,61.8015,62.1052,6583.9053239966,0
+VOOG.US,D,20130122,000000,62.131,62.2804,61.9369,62.2804,13725.258009521,0
+VOOG.US,D,20130123,000000,62.2436,62.5621,62.2436,62.4755,10639.711532737,0
+VOOG.US,D,20130124,000000,62.2366,62.6437,62.123,62.3232,26294.44049991,0
+VOOG.US,D,20130125,000000,62.4925,62.6527,62.2704,62.5452,21860.976258854,0
+VOOG.US,D,20130128,000000,62.6169,62.6169,62.4068,62.4417,7483.8563797251,0
+VOOG.US,D,20130129,000000,62.4148,62.7463,62.2963,62.6806,6875.1841255158,0
+VOOG.US,D,20130130,000000,62.7384,62.7642,62.3779,62.3779,16471.314021087,0
+VOOG.US,D,20130131,000000,62.3909,62.5303,62.2306,62.2306,24867.174372465,0
+VOOG.US,D,20130201,000000,62.5999,62.9265,62.5353,62.8738,4500.7596883034,0
+VOOG.US,D,20130204,000000,62.5541,62.6259,62.1141,62.1141,12320.088894606,0
+VOOG.US,D,20130205,000000,62.6437,62.9444,62.3979,62.8648,5603.6014954351,0
+VOOG.US,D,20130206,000000,62.6726,62.9265,62.6726,62.7384,10677.879099833,0
+VOOG.US,D,20130207,000000,62.7921,62.82,62.2525,62.7543,19132.999621177,0
+VOOG.US,D,20130208,000000,62.9444,63.2083,62.9444,63.1326,2366.3891599292,0
+VOOG.US,D,20130211,000000,63.2521,63.2521,63.0779,63.1833,6711.4653508688,0
+VOOG.US,D,20130212,000000,63.1735,63.2331,63.0579,63.1735,3298.4813247909,0
+VOOG.US,D,20130213,000000,63.3676,63.4203,63.0579,63.2421,9494.6845198687,0
+VOOG.US,D,20130214,000000,63.2331,63.3397,63.2331,63.3049,9411.3185180546,0
+VOOG.US,D,20130215,000000,63.4392,63.4392,63.2083,63.2173,1016.4625763363,0
+VOOG.US,D,20130219,000000,63.4044,63.7479,63.4044,63.6593,12227.683205848,0
+VOOG.US,D,20130220,000000,63.723,63.723,62.9534,62.9534,3822.7831675257,0
+VOOG.US,D,20130221,000000,62.6726,62.7732,62.2963,62.4585,18154.704611936,0
+VOOG.US,D,20130222,000000,62.7921,63.0121,62.6259,62.9594,13841.769530129,0
+VOOG.US,D,20130225,000000,63.3765,63.3765,62.1141,62.1141,8857.8887951679,0
+VOOG.US,D,20130226,000000,62.2525,62.4506,61.9966,62.4506,5713.0821484199,0
+VOOG.US,D,20130227,000000,62.4506,63.3049,62.4506,63.2789,3679.1525860869,0
+VOOG.US,D,20130228,000000,63.3666,63.5278,63.0838,63.0838,6734.5667730583,0
+VOOG.US,D,20130301,000000,62.7503,63.3029,62.7503,63.3029,2559.2358147282,0
+VOOG.US,D,20130304,000000,63.2789,63.5786,63.1735,63.5706,5929.0302254083,0
+VOOG.US,D,20130305,000000,64.192,64.3622,64.1581,64.3244,6770.7255208331,0
+VOOG.US,D,20130306,000000,64.5215,64.5215,64.2268,64.3244,12344.194726456,0
+VOOG.US,D,20130307,000000,64.3343,64.4847,64.3244,64.4847,21157.889496566,0
+VOOG.US,D,20130308,000000,64.6818,64.6818,64.3722,64.6629,9271.7055752574,0
+VOOG.US,D,20130311,000000,64.5683,64.8351,64.4817,64.7027,11555.733143033,0
+VOOG.US,D,20130312,000000,64.8351,64.8351,64.5265,64.6679,7843.4350381524,0
+VOOG.US,D,20130313,000000,64.6409,64.7913,64.4906,64.7206,16404.018573839,0
+VOOG.US,D,20130314,000000,64.8908,65.0193,64.7913,64.9934,10570.40726617,0
+VOOG.US,D,20130315,000000,64.9656,64.9824,64.7515,64.8958,8856.8843855075,0
+VOOG.US,D,20130318,000000,64.4189,64.8082,64.4189,64.7117,6652.2051809045,0
+VOOG.US,D,20130319,000000,64.8082,64.844,64.1382,64.403,10973.175539994,0
+VOOG.US,D,20130320,000000,64.8391,65.0601,64.7953,65.0601,12144.317204034,0
+VOOG.US,D,20130321,000000,64.5215,64.6887,64.3064,64.3881,40341.109600763,0
+VOOG.US,D,20130322,000000,64.6071,64.848,64.6071,64.7953,4230.5734896527,0
+VOOG.US,D,20130325,000000,65.0969,65.2224,64.5295,64.5295,4679.5446078566,0
+VOOG.US,D,20130326,000000,64.9118,65.1696,64.9118,65.1696,5869.7700554441,0
+VOOG.US,D,20130327,000000,64.848,65.2553,64.848,65.2393,3685.1790440493,0
+VOOG.US,D,20130328,000000,65.1955,65.3996,65.1865,65.3996,4150.2207168198,0
+VOOG.US,D,20130401,000000,65.4643,65.4982,65.1159,65.1238,10597.526327,0
+VOOG.US,D,20130402,000000,65.2801,65.6564,65.2801,65.4643,4631.3329441568,0
+VOOG.US,D,20130403,000000,65.3449,65.3897,64.7953,64.7953,2580.3284175968,0
+VOOG.US,D,20130404,000000,64.9656,65.0332,64.8222,65.0074,2529.1035249158,0
+VOOG.US,D,20130405,000000,64.3244,64.6977,64.167,64.6977,8345.6398683581,0
+VOOG.US,D,20130408,000000,64.6529,65.0601,64.6071,65.0601,3977.462255229,0
+VOOG.US,D,20130409,000000,65.2393,65.4643,65.0969,65.3259,5189.7847153456,0
+VOOG.US,D,20130410,000000,65.5948,66.2588,65.54,66.1931,3423.028122682,0
+VOOG.US,D,20130411,000000,66.1652,66.6421,66.1652,66.5356,5276.1639461409,0
+VOOG.US,D,20130412,000000,66.1931,66.3216,66.0717,66.2678,6482.459948295,0
+VOOG.US,D,20130415,000000,66.0916,66.1194,65.088,65.2224,5619.6720500016,0
+VOOG.US,D,20130416,000000,65.4643,65.9133,65.3538,65.9133,4279.7895630129,0
+VOOG.US,D,20130417,000000,65.2801,65.3169,64.6439,65.0332,6702.4256639251,0
+VOOG.US,D,20130418,000000,65.1328,65.1328,64.3343,64.413,9170.2601995558,0
+VOOG.US,D,20130419,000000,64.5803,65.1159,64.5394,65.088,5455.9532753546,0
+VOOG.US,D,20130422,000000,65.2224,65.5848,65.0691,65.5848,8607.7907897255,0
+VOOG.US,D,20130423,000000,65.9651,66.1553,65.8347,66.0816,6045.5417460161,0
+VOOG.US,D,20130424,000000,66.2588,66.2588,65.9133,66.1274,13427.95275004,0
+VOOG.US,D,20130425,000000,66.209,66.5615,66.209,66.2429,3087.5552961046,0
+VOOG.US,D,20130426,000000,66.209,66.3216,65.992,66.234,3056.4185966318,0
+VOOG.US,D,20130429,000000,66.3684,66.7765,66.2966,66.6341,6637.1390359984,0
+VOOG.US,D,20130430,000000,66.6291,66.8084,66.432,66.7247,7581.284116785,0
+VOOG.US,D,20130501,000000,66.453,66.5963,66.218,66.218,2669.7208773734,0
+VOOG.US,D,20130502,000000,66.4908,67.0872,66.4908,66.9946,10033.04809785,0
+VOOG.US,D,20130503,000000,67.7244,67.8657,67.6358,67.7781,19166.14513997,0
+VOOG.US,D,20130506,000000,67.7881,67.9115,67.5292,67.8478,5149.6083289291,0
+VOOG.US,D,20130507,000000,68.0619,68.1933,67.813,68.1933,9868.3249135417,0
+VOOG.US,D,20130508,000000,68.1226,68.4094,68.0439,68.2928,2817.3690974539,0
+VOOG.US,D,20130509,000000,68.4282,68.6672,68.2202,68.2202,6176.1150018695,0
+VOOG.US,D,20130510,000000,68.3646,68.6771,68.3646,68.5398,2368.39797925,0
+VOOG.US,D,20130513,000000,68.5577,68.8683,68.5577,68.6871,12324.106533248,0
+VOOG.US,D,20130514,000000,68.8215,69.3491,68.8215,69.2447,4523.8611104928,0
+VOOG.US,D,20130515,000000,69.3024,69.7046,69.3024,69.3831,6874.1797158554,0
+VOOG.US,D,20130516,000000,69.5712,69.7574,69.2925,69.2925,6691.3771576606,0
+VOOG.US,D,20130517,000000,69.6688,69.6946,69.5344,69.6409,3917.1976756044,0
+VOOG.US,D,20130520,000000,69.8619,70.1029,69.8122,69.846,6351.8866924415,0
+VOOG.US,D,20130521,000000,69.9963,70.1119,69.605,69.9685,14162.1762118,0
+VOOG.US,D,20130522,000000,70.0869,70.6246,69.0934,69.2516,7340.2257982863,0
+VOOG.US,D,20130523,000000,68.6473,69.3223,68.6473,69.2925,15575.380603999,0
+VOOG.US,D,20130524,000000,68.8155,69.1441,68.6672,69.1441,6242.4060394567,0
+VOOG.US,D,20130528,000000,69.9326,70.2174,69.4747,69.5712,11256.41906423,0
+VOOG.US,D,20130529,000000,69.2038,69.2576,68.7937,69.168,8140.7402976342,0
+VOOG.US,D,20130530,000000,69.1262,69.4925,69.0744,69.3491,13494.243787627,0
+VOOG.US,D,20130531,000000,69.0525,69.3999,68.3088,68.3088,8523.4203782509,0
+VOOG.US,D,20130603,000000,68.5328,68.5746,68.0977,68.5746,11734.518062586,0
+VOOG.US,D,20130604,000000,68.7588,68.8534,68.0719,68.3496,8340.617820056,0
+VOOG.US,D,20130605,000000,68.0539,68.2232,67.3241,67.3411,15660.755425134,0
+VOOG.US,D,20130606,000000,67.3411,67.8309,66.9936,67.8309,22149.241831392,0
+VOOG.US,D,20130607,000000,68.249,68.7409,68.2042,68.7229,10621.63215885,0
+VOOG.US,D,20130610,000000,69.0028,69.0028,68.6383,68.6383,3216.1197326372,0
+VOOG.US,D,20130611,000000,68.1345,68.4462,67.8936,68.2132,4169.3045003676,0
+VOOG.US,D,20130612,000000,68.5487,68.5487,67.4595,67.4595,9137.1146807623,0
+VOOG.US,D,20130613,000000,67.2913,68.3466,67.1817,68.3466,8985.4488220401,0
+VOOG.US,D,20130614,000000,68.4044,68.4124,68.0459,68.2042,4533.9052070969,0
+VOOG.US,D,20130617,000000,68.5328,68.8155,68.2112,68.3108,5699.0204131741,0
+VOOG.US,D,20130618,000000,68.6423,69.168,68.6423,69.0545,6576.8744563737,0
+VOOG.US,D,20130619,000000,69.1042,69.1042,68.2948,68.2948,16113.744181979,0
+VOOG.US,D,20130620,000000,67.5382,67.5382,66.3166,66.4749,20482.926204769,0
+VOOG.US,D,20130621,000000,66.8084,66.8721,66.0299,66.5755,19824.033467539,0
+VOOG.US,D,20130624,000000,65.9343,66.2528,65.2135,65.9521,13263.229565732,0
+VOOG.US,D,20130625,000000,66.3076,66.4848,66.0019,66.4649,15249.951874026,0
+VOOG.US,D,20130626,000000,66.7815,67.135,66.7447,67.0563,17451.617849648,0
+VOOG.US,D,20130627,000000,67.4416,67.5561,67.3331,67.3599,6792.8225333621,0
+VOOG.US,D,20130628,000000,67.1101,67.4765,67.0752,67.4765,30846.425080893,0
+VOOG.US,D,20130701,000000,67.5282,68.0121,67.4317,67.4934,8855.8799758471,0
+VOOG.US,D,20130702,000000,67.4675,67.8857,67.3759,67.591,6002.3521306184,0
+VOOG.US,D,20130703,000000,67.2893,67.8229,67.2893,67.6896,2299.0937126816,0
+VOOG.US,D,20130705,000000,68.1246,68.2948,67.7692,68.2858,4854.3118887682,0
+VOOG.US,D,20130708,000000,68.5527,68.8016,68.4462,68.5278,8792.6021672412,0
+VOOG.US,D,20130709,000000,68.9111,69.1501,68.7229,69.0008,12059.94679256,0
+VOOG.US,D,20130710,000000,69.0624,69.1859,69.0077,69.16,6661.2448678482,0
+VOOG.US,D,20130711,000000,70.0331,70.2104,69.9187,70.1576,5692.9939552117,0
+VOOG.US,D,20130712,000000,70.1666,70.4414,70.1407,70.3558,12321.093304267,0
+VOOG.US,D,20130715,000000,70.5439,70.5439,70.3558,70.5051,12039.858599351,0
+VOOG.US,D,20130716,000000,70.4145,70.4145,70.0711,70.2462,6651.2007712441,0
+VOOG.US,D,20130717,000000,70.2721,70.5051,70.2721,70.4066,9631.2842336847,0
+VOOG.US,D,20130718,000000,70.4692,70.7619,70.4692,70.5967,22359.163450417,0
+VOOG.US,D,20130719,000000,70.3996,70.5628,70.292,70.5628,24456.370821357,0
+VOOG.US,D,20130722,000000,70.6385,70.8267,70.515,70.6654,7567.2223815393,0
+VOOG.US,D,20130723,000000,70.8545,70.8545,70.4872,70.534,11198.163303927,0
+VOOG.US,D,20130724,000000,70.8625,70.8625,70.2632,70.3199,9632.2886433451,0
+VOOG.US,D,20130725,000000,70.3199,70.5529,70.1745,70.5529,5360.5343576155,0
+VOOG.US,D,20130726,000000,70.292,70.6385,70.1307,70.6385,4114.061969045,0
+VOOG.US,D,20130729,000000,70.6037,70.6475,70.311,70.4414,4016.6342319851,0
+VOOG.US,D,20130730,000000,70.7351,70.8177,70.4593,70.6913,7789.1969164902,0
+VOOG.US,D,20130731,000000,70.7003,70.995,70.6116,70.6285,19656.297054251,0
+VOOG.US,D,20130801,000000,71.1572,71.3783,71.1393,71.3523,6724.5226764541,0
+VOOG.US,D,20130802,000000,71.212,71.4589,71.1572,71.4589,5587.5309408685,0
+VOOG.US,D,20130805,000000,71.3703,71.5316,71.3424,71.5027,5153.6259675708,0
+VOOG.US,D,20130806,000000,71.3424,71.3424,70.9173,71.1214,9100.9559329875,0
+VOOG.US,D,20130807,000000,70.8804,70.969,70.6186,70.8545,7685.7427214678,0
+VOOG.US,D,20130808,000000,71.2618,71.2618,70.8984,71.202,12819.28049583,0
+VOOG.US,D,20130809,000000,71.0945,71.1831,70.7809,70.8446,3938.290278473,0
+VOOG.US,D,20130812,000000,70.5967,70.9083,70.5967,70.8804,6890.250270422,0
+VOOG.US,D,20130813,000000,71.0398,71.1672,70.6285,71.1393,8048.3346088763,0
+VOOG.US,D,20130814,000000,71.1762,71.1762,70.8087,70.8087,10005.929037018,0
+VOOG.US,D,20130815,000000,70.3288,70.515,69.604,69.7316,20515.067313902,0
+VOOG.US,D,20130816,000000,69.5334,69.7504,69.3721,69.5792,12850.417195304,0
+VOOG.US,D,20130819,000000,70.3896,70.3896,69.3303,69.3303,5339.4417547469,0
+VOOG.US,D,20130820,000000,69.4727,69.7932,69.3999,69.5792,3293.4592764889,0
+VOOG.US,D,20130821,000000,69.2805,69.7654,69.0545,69.6488,7687.7515407887,0
+VOOG.US,D,20130822,000000,69.4169,69.9008,69.4169,69.7654,5579.4956635852,0
+VOOG.US,D,20130823,000000,70.0949,70.0949,69.855,70.0431,3502.3764858545,0
+VOOG.US,D,20130826,000000,70.1407,70.4066,69.9326,69.9595,5498.1384810919,0
+VOOG.US,D,20130827,000000,69.2506,69.4269,68.7071,68.7837,9103.9691619687,0
+VOOG.US,D,20130828,000000,68.8355,69.168,68.7071,69.0814,7092.1366121647,0
+VOOG.US,D,20130829,000000,68.8355,69.5005,68.8355,69.1939,6472.4158516909,0
+VOOG.US,D,20130830,000000,69.3463,69.3463,68.8633,68.8633,5489.0987941482,0
+VOOG.US,D,20130903,000000,69.8639,69.8639,69.0426,69.2655,4304.8998045231,0
+VOOG.US,D,20130904,000000,69.2496,69.9615,69.2496,69.9197,3795.6641066946,0
+VOOG.US,D,20130905,000000,70.0969,70.1696,69.9197,70.0263,3197.0359490894,0
+VOOG.US,D,20130906,000000,70.2034,70.2582,70.1158,70.1158,2831.4308326997,0
+VOOG.US,D,20130909,000000,70.3288,70.7092,70.3288,70.6823,3761.5141782406,0
+VOOG.US,D,20130910,000000,71.1104,71.1452,70.983,71.1274,10330.353357331,0
+VOOG.US,D,20130911,000000,70.9492,71.2438,70.9492,71.1044,2838.4617003225,0
+VOOG.US,D,20130912,000000,71.2976,71.3225,71.1214,71.1214,13532.411354722,0
+VOOG.US,D,20130913,000000,71.1652,71.4221,71.0826,71.4221,4911.5632394116,0
+VOOG.US,D,20130916,000000,72.0025,72.0025,71.5405,71.6042,15847.57562197,0
+VOOG.US,D,20130917,000000,71.5754,72.0035,71.5754,71.9865,23262.127735127,0
+VOOG.US,D,20130918,000000,71.894,72.9433,71.8701,72.9244,14661.367813025,0
+VOOG.US,D,20130919,000000,73.2211,73.2211,72.8527,72.8985,10762.249511308,0
+VOOG.US,D,20130920,000000,73.0868,73.0868,72.568,72.568,2086.1588646744,0
+VOOG.US,D,20130923,000000,72.5969,72.5969,72.0313,72.1917,7217.6878197161,0
+VOOG.US,D,20130924,000000,72.2285,72.4306,71.9497,71.9497,8695.1744301813,0
+VOOG.US,D,20130925,000000,72.0214,72.0214,71.674,71.6809,8516.389510628,0
+VOOG.US,D,20130926,000000,71.894,72.1817,71.8611,72.1189,13222.048769656,0
+VOOG.US,D,20130927,000000,71.7984,71.9587,71.6282,71.894,23249.070409542,0
+VOOG.US,D,20130930,000000,71.2767,71.7088,71.1363,71.5216,6606.0023365256,0
+VOOG.US,D,20131001,000000,71.4579,72.1359,71.4579,71.9776,5300.2697779908,0
+VOOG.US,D,20131002,000000,71.674,72.0751,71.6202,71.9318,6505.5613704845,0
+VOOG.US,D,20131003,000000,71.9318,71.9587,71.0926,71.4311,6591.9406012798,0
+VOOG.US,D,20131004,000000,71.3773,72.0125,71.3773,71.9587,18402.793798057,0
+VOOG.US,D,20131007,000000,71.4311,71.7636,71.2767,71.2767,10658.795316286,0
+VOOG.US,D,20131008,000000,71.2349,71.2349,70.3766,70.5489,12105.145227278,0
+VOOG.US,D,20131009,000000,70.4633,70.5101,69.9336,70.3677,8221.0930704671,0
+VOOG.US,D,20131010,000000,71.0019,71.7088,71.0019,71.6998,9002.5237862671,0
+VOOG.US,D,20131011,000000,71.9587,72.2285,71.7636,72.0751,9243.5821047659,0
+VOOG.US,D,20131014,000000,72.0313,72.578,71.9228,72.4674,10830.549368216,0
+VOOG.US,D,20131015,000000,72.4306,72.5491,72.1628,72.1628,16671.191543508,0
+VOOG.US,D,20131016,000000,72.6845,73.0936,72.5042,72.9523,9664.4297524782,0
+VOOG.US,D,20131017,000000,72.9433,73.6164,72.9433,73.6164,13491.230558646,0
+VOOG.US,D,20131018,000000,73.9459,74.2426,73.8474,74.2177,14830.108635974,0
+VOOG.US,D,20131021,000000,74.4099,74.4099,74.0713,74.1699,11657.178518734,0
+VOOG.US,D,20131022,000000,74.5552,74.7613,74.3551,74.7165,25595.371376263,0
+VOOG.US,D,20131023,000000,74.4468,74.4468,74.0873,74.4039,10626.654207152,0
+VOOG.US,D,20131024,000000,74.5802,74.7613,74.4039,74.6239,20326.238297745,0
+VOOG.US,D,20131025,000000,74.8877,74.9306,74.6966,74.8798,9507.7418454541,0
+VOOG.US,D,20131028,000000,75.1018,75.2602,74.8877,75.073,14851.201238842,0
+VOOG.US,D,20131029,000000,75.4135,75.5031,75.1616,75.4135,6600.9802882235,0
+VOOG.US,D,20131030,000000,75.6185,75.6355,75.0252,75.1366,19225.405309934,0
+VOOG.US,D,20131031,000000,75.1178,75.4583,74.9057,75.0431,7889.6378825313,0
+VOOG.US,D,20131101,000000,75.0062,75.2174,74.7523,75.1546,14170.211489083,0
+VOOG.US,D,20131104,000000,75.3318,75.3866,75.0819,75.2452,10324.326899369,0
+VOOG.US,D,20131105,000000,75.1466,75.3129,74.8419,75.2174,8262.273866544,0
+VOOG.US,D,20131106,000000,75.6116,75.6703,75.2272,75.4035,16203.136641756,0
+VOOG.US,D,20131107,000000,75.7062,75.7062,74.4039,74.4039,11296.595450647,0
+VOOG.US,D,20131108,000000,74.5722,75.2174,74.394,75.2174,9611.1960404764,0
+VOOG.US,D,20131111,000000,75.4035,75.4313,75.1894,75.3218,10450.88251658,0
+VOOG.US,D,20131112,000000,75.287,75.3866,75.1277,75.3418,11583.856613524,0
+VOOG.US,D,20131113,000000,74.9057,75.967,74.9057,75.9421,9943.6556380726,0
+VOOG.US,D,20131114,000000,76.1273,76.4608,76.0048,76.4051,32369.110126078,0
+VOOG.US,D,20131115,000000,76.5046,76.6659,76.4698,76.647,4920.6029263553,0
+VOOG.US,D,20131118,000000,77.0253,77.0253,76.2807,76.2807,16375.895103347,0
+VOOG.US,D,20131119,000000,76.4608,76.4966,76.0656,76.2209,16106.713314356,0
+VOOG.US,D,20131120,000000,76.2019,76.4788,75.7718,75.7888,18576.556669308,0
+VOOG.US,D,20131121,000000,76.2119,76.5574,76.1193,76.4608,11024.400432675,0
+VOOG.US,D,20131122,000000,76.6739,76.9179,76.5952,76.9179,6977.6339108778,0
+VOOG.US,D,20131125,000000,77.1468,77.1468,76.8621,76.8621,16487.384575653,0
+VOOG.US,D,20131126,000000,76.8461,77.2484,76.7804,77.0602,6719.5006281521,0
+VOOG.US,D,20131127,000000,77.2584,77.4873,77.1468,77.327,15104.312473266,0
+VOOG.US,D,20131129,000000,77.3977,77.6257,77.3877,77.4276,5366.560815578,0
+VOOG.US,D,20131202,000000,77.4973,77.4973,77.0154,77.0154,33944.024473602,0
+VOOG.US,D,20131203,000000,76.9447,77.0602,76.6142,76.8263,24453.357592375,0
+VOOG.US,D,20131204,000000,76.6231,76.9975,76.2807,76.8721,13959.285460397,0
+VOOG.US,D,20131205,000000,76.6898,76.8541,76.639,76.639,3822.7831675257,0
+VOOG.US,D,20131206,000000,77.3788,77.5609,77.2394,77.4465,11725.478375643,0
+VOOG.US,D,20131209,000000,77.776,77.776,77.5521,77.5969,22945.738692098,0
+VOOG.US,D,20131210,000000,77.5161,77.5351,77.327,77.4465,7814.3071580005,0
+VOOG.US,D,20131211,000000,77.4873,77.4873,76.5126,76.5764,7461.7593671961,0
+VOOG.US,D,20131212,000000,76.4429,76.6231,76.1453,76.2457,11741.548930209,0
+VOOG.US,D,20131213,000000,76.3812,76.6142,76.1373,76.2906,15621.583448378,0
+VOOG.US,D,20131216,000000,76.7904,76.9357,76.656,76.7287,22812.152207263,0
+VOOG.US,D,20131217,000000,76.6739,77.317,76.3453,76.5494,15642.676051247,0
+VOOG.US,D,20131218,000000,76.6739,78.2779,76.1631,77.6417,19820.015828897,0
+VOOG.US,D,20131219,000000,77.6964,77.8099,77.5689,77.7053,12846.399556661,0
+VOOG.US,D,20131220,000000,78.1713,78.451,78.1265,78.2341,18242.088252392,0
+VOOG.US,D,20131223,000000,78.7438,78.7438,78.5198,78.6671,16301.568788477,0
+VOOG.US,D,20131224,000000,78.8075,78.8433,78.7079,78.8343,4821.1663699746,0
+VOOG.US,D,20131226,000000,78.9817,79.2496,78.9817,79.2028,22852.32859368,0
+VOOG.US,D,20131227,000000,79.3013,83.9688,79.0435,79.0783,19364.013843071,0
+VOOG.US,D,20131230,000000,79.1768,79.1768,78.9379,79.0604,17114.13620375,0
+VOOG.US,D,20131231,000000,79.2585,79.5014,79.0962,79.4009,42600.026927027,0
+VOOG.US,D,20140102,000000,79.1679,79.1679,78.5118,78.7438,33144.514383915,0
+VOOG.US,D,20140103,000000,78.9379,78.9379,78.5018,78.5118,31629.864616014,0
+VOOG.US,D,20140106,000000,78.8075,78.8075,78.1633,78.3774,30865.508864442,0
+VOOG.US,D,20140107,000000,78.6482,78.9379,78.6482,78.9379,19180.206875215,0
+VOOG.US,D,20140108,000000,78.8165,79.0962,78.685,78.9379,33043.069008213,0
+VOOG.US,D,20140109,000000,79.4556,79.4556,78.7517,79.0175,15474.939637958,0
+VOOG.US,D,20140110,000000,79.2127,79.2496,78.9559,79.2226,13154.753322408,0
+VOOG.US,D,20140113,000000,79.1768,79.2764,78.008,78.1265,21176.973280114,0
+VOOG.US,D,20140114,000000,78.3077,79.2226,77.6874,79.15,14062.739655419,0
+VOOG.US,D,20140115,000000,79.4188,79.7175,79.4188,79.5921,20959.016383804,0
+VOOG.US,D,20140116,000000,79.5731,79.5921,79.374,79.4288,25607.424292188,0
+VOOG.US,D,20140117,000000,79.5363,79.5921,79.1231,79.2306,19616.120667834,0
+VOOG.US,D,20140121,000000,79.813,79.8957,79.15,79.5463,20559.261338961,0
+VOOG.US,D,20140122,000000,79.8499,79.8868,79.6209,79.8678,20284.053092008,0
+VOOG.US,D,20140123,000000,79.5363,79.5363,78.7517,79.141,28043.117718686,0
+VOOG.US,D,20140124,000000,78.7438,78.7438,77.4535,77.5511,27613.23038403,0
+VOOG.US,D,20140127,000000,77.5063,77.5341,76.4638,77.0035,51402.673190873,0
+VOOG.US,D,20140128,000000,76.877,77.2652,76.8223,77.2374,23017.051777987,0
+VOOG.US,D,20140129,000000,76.6192,76.9049,76.3095,76.418,22959.800427344,0
+VOOG.US,D,20140130,000000,77.2822,77.6695,76.8869,77.4156,27349.070643342,0
+VOOG.US,D,20140131,000000,76.5902,77.5511,76.5902,76.9607,29427.194230732,0
+VOOG.US,D,20140203,000000,77.0662,77.1727,75.1258,75.2054,34605.930439814,0
+VOOG.US,D,20140204,000000,75.6116,76.1213,75.5379,76.0497,28348.458255451,0
+VOOG.US,D,20140205,000000,75.8097,76.0317,75.3039,75.8794,21845.910113947,0
+VOOG.US,D,20140206,000000,76.1213,76.8322,76.1213,76.8322,10311.269573783,0
+VOOG.US,D,20140207,000000,77.4256,78.1076,77.0841,78.0508,37648.287301199,0
+VOOG.US,D,20140210,000000,78.2429,78.3246,77.9582,78.3246,19046.620390381,0
+VOOG.US,D,20140211,000000,78.468,79.3192,78.4142,79.0962,31343.607862797,0
+VOOG.US,D,20140212,000000,79.374,79.4377,79.1231,79.1938,17924.694799701,0
+VOOG.US,D,20140213,000000,78.8433,79.7852,78.5566,79.7175,37435.352453192,0
+VOOG.US,D,20140214,000000,79.6547,80.1127,79.6547,80.0291,19895.346553428,0
+VOOG.US,D,20140218,000000,80.1386,80.3377,79.9504,80.3377,37940.57051238,0
+VOOG.US,D,20140219,000000,79.8399,80.3855,79.6009,79.6009,22153.259470033,0
+VOOG.US,D,20140220,000000,79.7533,80.2381,79.0783,80.2003,10990.250504221,0
+VOOG.US,D,20140221,000000,80.1745,80.513,80.1127,80.1745,9583.0725699849,0
+VOOG.US,D,20140224,000000,80.2471,81.0009,80.2471,80.715,21248.286366003,0
+VOOG.US,D,20140225,000000,80.6792,80.7509,80.3577,80.4174,31041.280555013,0
+VOOG.US,D,20140226,000000,80.7061,80.8306,80.3029,80.3935,18689.050551275,0
+VOOG.US,D,20140227,000000,80.4174,80.9491,80.3855,80.9211,7064.0131416732,0
+VOOG.US,D,20140228,000000,81.0914,81.4946,80.6444,81.1103,23735.204685181,0
+VOOG.US,D,20140303,000000,80.2283,80.6614,79.9694,80.4015,36914.063839439,0
+VOOG.US,D,20140304,000000,81.3532,81.8282,81.3532,81.8013,26697.208773734,0
+VOOG.US,D,20140305,000000,81.88,81.9168,81.7227,81.8192,17373.273896136,0
+VOOG.US,D,20140306,000000,82.077,82.1577,81.7675,81.8282,20746.081535797,0
+VOOG.US,D,20140307,000000,82.3141,82.3141,81.5365,81.7127,32893.411968812,0
+VOOG.US,D,20140310,000000,81.7395,81.7754,81.3532,81.7227,30015.778291734,0
+VOOG.US,D,20140311,000000,81.8093,82.0372,81.2368,81.2966,19195.273020121,0
+VOOG.US,D,20140312,000000,80.8843,81.425,80.7599,81.2676,18732.240166672,0
+VOOG.US,D,20140313,000000,81.7047,81.8531,80.1386,80.4174,34238.316504103,0
+VOOG.US,D,20140314,000000,80.2661,80.5498,79.9862,80.1048,27304.876618283,0
+VOOG.US,D,20140317,000000,80.5309,81.0097,80.5309,80.8565,19535.767895001,0
+VOOG.US,D,20140318,000000,81.1442,81.6301,81.1442,81.5215,19156.101043366,0
+VOOG.US,D,20140319,000000,81.7495,81.7495,80.5309,80.957,13694.121310049,0
+VOOG.US,D,20140320,000000,80.6444,81.3702,80.5498,81.19,12022.783635124,0
+VOOG.US,D,20140321,000000,81.7395,81.7395,80.7828,80.7828,15098.286015304,0
+VOOG.US,D,20140324,000000,81.2458,81.2537,79.8548,80.3257,15550.270362489,0
+VOOG.US,D,20140325,000000,80.7738,80.9849,80.1973,80.5388,12172.440674526,0
+VOOG.US,D,20140326,000000,81.0187,81.0367,80.0002,80.0002,11985.620477689,0
+VOOG.US,D,20140327,000000,79.8927,79.8927,79.2536,79.5681,17214.577169791,0
+VOOG.US,D,20140328,000000,79.9375,80.3257,79.5771,79.7414,20480.917385448,0
+VOOG.US,D,20140331,000000,80.3257,80.6604,80.2999,80.512,24179.153755083,0
+VOOG.US,D,20140401,000000,81.0267,81.1531,80.8644,81.0914,14764.822008047,0
+VOOG.US,D,20140402,000000,81.5763,81.6221,81.3174,81.6031,15387.555997502,0
+VOOG.US,D,20140403,000000,81.9088,81.9088,80.9849,81.1173,14695.517741478,0
+VOOG.US,D,20140404,000000,81.6669,81.6669,79.8728,80.0192,14076.801390665,0
+VOOG.US,D,20140407,000000,79.8927,79.8927,78.7826,78.9837,83666.320302607,0
+VOOG.US,D,20140408,000000,78.5666,79.3879,78.5666,79.2964,16909.236633025,0
+VOOG.US,D,20140409,000000,79.6329,80.4323,79.36,80.4323,19728.6145498,0
+VOOG.US,D,20140410,000000,80.3457,80.519,78.2808,78.5307,37263.598401262,0
+VOOG.US,D,20140411,000000,78.1086,78.463,77.4525,77.5679,34647.11123589,0
+VOOG.US,D,20140414,000000,78.3794,78.4361,77.5769,78.1543,25252.867682063,0
+VOOG.US,D,20140415,000000,78.2897,78.7468,77.4246,78.7189,11632.068277224,0
+VOOG.US,D,20140416,000000,79.2714,79.6249,79.0017,79.6059,16781.676606153,0
+VOOG.US,D,20140417,000000,79.7583,79.9754,79.4975,79.9006,10699.976112362,0
+VOOG.US,D,20140421,000000,80.0102,80.2441,79.828,80.2163,18279.251409827,0
+VOOG.US,D,20140422,000000,80.512,80.9291,80.512,80.7589,9251.6173820492,0
+VOOG.US,D,20140423,000000,80.5578,80.5578,80.3656,80.4074,14019.550040022,0
+VOOG.US,D,20140424,000000,80.8296,81.0914,80.1874,80.6066,29001.324534718,0
+VOOG.US,D,20140425,000000,80.5388,80.5388,79.5771,79.7732,53782.119676387,0
+VOOG.US,D,20140428,000000,80.1107,80.4074,79.0992,80.0192,25297.06170712,0
+VOOG.US,D,20140429,000000,80.1874,80.5578,80.0918,80.4483,39284.47063801,0
+VOOG.US,D,20140430,000000,80.2899,80.8296,80.1555,80.6862,10635.693894096,0
+VOOG.US,D,20140501,000000,80.6862,81.1004,80.6604,80.7051,14822.073358691,0
+VOOG.US,D,20140502,000000,81.1173,81.1173,80.6334,80.732,39484.348160431,0
+VOOG.US,D,20140505,000000,80.4164,81.1103,80.1107,81.0625,11677.266711942,0
+VOOG.US,D,20140506,000000,80.732,80.9481,80.3557,80.3557,9521.8035806998,0
+VOOG.US,D,20140507,000000,80.5488,80.5876,79.7493,80.512,15552.27918181,0
+VOOG.US,D,20140508,000000,80.519,81.1631,80.1874,80.4074,24292.652046709,0
+VOOG.US,D,20140509,000000,80.1018,80.6156,80.1018,80.6156,7982.0435712892,0
+VOOG.US,D,20140512,000000,81.1253,81.6321,81.1004,81.6121,16223.224834965,0
+VOOG.US,D,20140513,000000,81.5853,81.9854,81.5853,81.6409,7752.033759055,0
+VOOG.US,D,20140514,000000,81.7067,81.7067,81.1721,81.2278,14779.888152953,0
+VOOG.US,D,20140515,000000,81.1103,81.1103,80.055,80.4164,19171.167188272,0
+VOOG.US,D,20140516,000000,80.5488,80.8296,80.2531,80.8017,22498.776393215,0
+VOOG.US,D,20140519,000000,80.8206,81.3443,80.8206,81.3443,14828.099816653,0
+VOOG.US,D,20140520,000000,81.2368,81.2368,80.5776,80.8296,16244.317437833,0
+VOOG.US,D,20140521,000000,81.19,81.5464,81.1631,81.5225,23955.170400811,0
+VOOG.US,D,20140522,000000,81.7764,82.0034,81.5464,81.7694,9434.419940244,0
+VOOG.US,D,20140523,000000,81.9766,82.3279,81.9466,82.3279,26176.924569641,0
+VOOG.US,D,20140527,000000,82.6506,82.9193,82.6506,82.9193,29089.712584834,0
+VOOG.US,D,20140528,000000,83.0747,83.0747,82.7034,82.8676,14116.977777082,0
+VOOG.US,D,20140529,000000,83.0349,83.2987,82.8676,83.2987,9073.8368721563,0
+VOOG.US,D,20140530,000000,83.236,83.4192,83.1005,83.4192,11522.587624239,0
+VOOG.US,D,20140602,000000,83.452,83.5307,83.2001,83.4779,11712.421050057,0
+VOOG.US,D,20140603,000000,83.4291,83.452,83.1912,83.4092,15108.330111908,0
+VOOG.US,D,20140604,000000,83.3356,83.6869,83.3356,83.5954,6492.5040448991,0
+VOOG.US,D,20140605,000000,83.7925,84.2365,83.4779,84.1997,6896.2767283845,0
+VOOG.US,D,20140606,000000,84.4725,84.5741,84.36,84.4994,25110.241510284,0
+VOOG.US,D,20140609,000000,84.7862,84.827,84.4994,84.6597,15095.272786323,0
+VOOG.US,D,20140610,000000,84.6597,84.6597,84.3979,84.5581,10876.752212595,0
+VOOG.US,D,20140611,000000,84.3879,84.5183,84.1997,84.4815,17896.57132921,0
+VOOG.US,D,20140612,000000,84.8737,84.8737,83.469,83.678,29218.277021367,0
+VOOG.US,D,20140613,000000,83.8682,83.913,83.4779,83.8114,22403.357475476,0
+VOOG.US,D,20140616,000000,83.8114,84.0634,83.6611,83.9488,34233.294455801,0
+VOOG.US,D,20140617,000000,84.0732,84.1997,83.7925,84.144,10876.752212595,0
+VOOG.US,D,20140618,000000,84.2983,84.82,83.9936,84.82,28395.66550949,0
+VOOG.US,D,20140619,000000,84.9096,84.9096,84.5581,84.7502,31944.244839724,0
+VOOG.US,D,20140620,000000,84.9395,85.0031,84.8558,84.9026,27507.767369686,0
+VOOG.US,D,20140623,000000,85.1267,85.1267,84.7034,84.827,37078.787023746,0
+VOOG.US,D,20140624,000000,84.827,85.1545,84.2495,84.358,23899.927869489,0
+VOOG.US,D,20140625,000000,84.3759,84.9663,84.3759,84.9474,11314.674824534,0
+VOOG.US,D,20140626,000000,85.0927,85.0927,84.4417,84.9823,15856.615308915,0
+VOOG.US,D,20140627,000000,84.802,85.3706,84.7852,85.2162,28156.616010312,0
+VOOG.US,D,20140630,000000,85.3536,85.3616,85.0927,85.1097,50557.964666466,0
+VOOG.US,D,20140701,000000,85.4054,86.1501,85.4054,85.9032,44525.480246036,0
+VOOG.US,D,20140702,000000,86.0048,86.0137,85.8843,85.938,12275.894869548,0
+VOOG.US,D,20140703,000000,86.2397,86.4567,86.0974,86.3951,10464.944251826,0
+VOOG.US,D,20140707,000000,86.4477,86.4477,86.0137,86.0615,18737.262214974,0
+VOOG.US,D,20140708,000000,86.0316,86.0316,85.1545,85.4234,62041.380313951,0
+VOOG.US,D,20140709,000000,85.6772,85.8505,85.5,85.8415,13428.9571597,0
+VOOG.US,D,20140710,000000,84.9823,85.7061,84.149,85.5179,14401.225710978,0
+VOOG.US,D,20140711,000000,85.4154,85.7897,85.3098,85.6871,8214.0622028442,0
+VOOG.US,D,20140714,000000,86.2029,86.3134,86.0974,86.2676,19357.987385108,0
+VOOG.US,D,20140715,000000,86.3134,86.3134,85.4711,85.8335,13546.473089968,0
+VOOG.US,D,20140716,000000,86.3134,86.3134,85.9032,86.0884,21256.321643286,0
+VOOG.US,D,20140717,000000,85.9848,86.0615,84.8926,84.8926,34799.781504273,0
+VOOG.US,D,20140718,000000,85.4711,86.0714,85.3974,85.9669,26609.825133278,0
+VOOG.US,D,20140721,000000,85.9749,85.9749,85.5458,85.8077,22588.168852992,0
+VOOG.US,D,20140722,000000,86.2397,86.4109,86.168,86.3671,13104.532839387,0
+VOOG.US,D,20140723,000000,86.5105,86.6917,86.3582,86.5752,28891.843881733,0
+VOOG.US,D,20140724,000000,86.8112,86.8112,86.4926,86.5185,15510.093976073,0
+VOOG.US,D,20140725,000000,86.3483,86.4837,85.8843,86.0794,21175.968870453,0
+VOOG.US,D,20140728,000000,86.0316,86.158,85.5657,86.0714,11146.938411245,0
+VOOG.US,D,20140729,000000,86.1412,86.3134,85.7349,85.7349,19717.566043535,0
+VOOG.US,D,20140730,000000,86.0714,86.1152,85.5179,85.8584,9752.8178025944,0
+VOOG.US,D,20140731,000000,85.4532,85.9032,84.0692,84.1678,37297.748329716,0
+VOOG.US,D,20140801,000000,84.1967,84.3759,83.4809,83.8821,40593.216425526,0
+VOOG.US,D,20140804,000000,84.0494,84.6756,83.8343,84.5492,26109.629122394,0
+VOOG.US,D,20140805,000000,84.0494,84.358,83.5336,83.7805,24701.446778497,0
+VOOG.US,D,20140806,000000,83.4222,83.9538,83.3834,83.7239,7275.94358002,0
+VOOG.US,D,20140807,000000,84.14,84.14,83.0467,83.219,21360.780247969,0
+VOOG.US,D,20140808,000000,83.5983,84.1072,83.2101,84.1072,11396.032007027,0
+VOOG.US,D,20140811,000000,84.5631,84.7762,84.4595,84.4865,26904.117163779,0
+VOOG.US,D,20140812,000000,84.3053,84.5432,84.0882,84.1868,6837.0165584202,0
+VOOG.US,D,20140813,000000,84.8359,85.0579,84.6288,85.041,6586.9185529778,0
+VOOG.US,D,20140814,000000,85.1705,85.4532,85.1545,85.4532,23326.409953394,0
+VOOG.US,D,20140815,000000,85.9211,85.9211,84.9663,85.6065,25808.30622427,0
+VOOG.US,D,20140818,000000,86.168,86.4109,86.0794,86.3951,17659.530649353,0
+VOOG.US,D,20140819,000000,86.6559,86.9725,86.6559,86.9287,12039.858599351,0
+VOOG.US,D,20140820,000000,86.9287,87.2592,86.7734,87.1169,24814.945070123,0
+VOOG.US,D,20140821,000000,87.3767,87.3767,87.0711,87.2433,22444.538271552,0
+VOOG.US,D,20140822,000000,87.3767,87.4056,87.0342,87.2682,20959.016383804,0
+VOOG.US,D,20140825,000000,87.8477,87.8477,87.4544,87.6027,31050.320241958,0
+VOOG.US,D,20140826,000000,87.6774,87.8815,87.6117,87.759,16945.3953808,0
+VOOG.US,D,20140827,000000,87.8477,87.8477,87.4992,87.6316,27098.972637899,0
+VOOG.US,D,20140828,000000,87.4732,87.5788,87.2523,87.517,21421.044827594,0
+VOOG.US,D,20140829,000000,87.7879,87.7879,87.3578,87.7511,24847.086179256,0
+VOOG.US,D,20140902,000000,87.8655,87.9671,87.526,87.8297,23496.155186003,0
+VOOG.US,D,20140903,000000,88.1592,88.1592,87.4056,87.6027,17275.846159076,0
+VOOG.US,D,20140904,000000,87.7053,88.0846,87.2961,87.4644,17479.741320139,0
+VOOG.US,D,20140905,000000,87.3668,87.8655,87.0511,87.8655,20470.873288844,0
+VOOG.US,D,20140908,000000,87.9382,87.9382,87.3767,87.7331,11099.731157206,0
+VOOG.US,D,20140909,000000,87.8815,87.8815,87.1169,87.1995,16445.199369915,0
+VOOG.US,D,20140910,000000,87.2085,87.7053,86.9805,87.6316,48443.682331301,0
+VOOG.US,D,20140911,000000,87.3309,87.6963,87.2085,87.6963,24890.275794654,0
+VOOG.US,D,20140912,000000,87.7142,87.8915,86.9805,87.1995,17009.677599067,0
+VOOG.US,D,20140915,000000,87.4156,87.4156,86.6987,86.8928,29331.775312993,0
+VOOG.US,D,20140916,000000,86.8829,87.6684,86.5991,87.6027,27119.060831107,0
+VOOG.US,D,20140917,000000,87.6774,88.0746,87.4056,87.6774,16449.217008557,0
+VOOG.US,D,20140918,000000,88.1862,88.2668,88.0218,88.2668,17412.445872891,0
+VOOG.US,D,20140919,000000,88.7427,88.7427,87.9382,88.2668,16070.554566582,0
+VOOG.US,D,20140922,000000,88.0736,88.0736,87.2124,87.4872,18578.565488629,0
+VOOG.US,D,20140923,000000,87.0939,87.4126,87.0033,87.0033,16421.093538066,0
+VOOG.US,D,20140924,000000,86.9765,87.8277,86.8779,87.8127,15155.537365948,0
+VOOG.US,D,20140925,000000,87.7759,87.7759,86.2875,86.3323,29045.518559776,0
+VOOG.US,D,20140926,000000,86.5931,87.2741,86.4877,87.0571,17555.07204467,0
+VOOG.US,D,20140929,000000,86.5862,87.0671,86.3253,87.0392,11594.905119789,0
+VOOG.US,D,20140930,000000,87.2921,87.3289,86.7026,86.859,12772.073241791,0
+VOOG.US,D,20141001,000000,86.4507,86.6688,85.3706,85.5916,70418.156881781,0
+VOOG.US,D,20141002,000000,85.6413,85.7359,84.6826,85.5179,26633.930965129,0
+VOOG.US,D,20141003,000000,86.2228,86.64,86.0814,86.5424,39414.039484202,0
+VOOG.US,D,20141006,000000,87.1507,87.1507,86.0994,86.3512,32128.051807579,0
+VOOG.US,D,20141007,000000,86.1262,86.1262,85.1007,85.1007,15495.027831166,0
+VOOG.US,D,20141008,000000,85.1007,86.6499,84.6448,86.6499,29337.801770956,0
+VOOG.US,D,20141009,000000,86.3423,86.631,84.8628,84.9554,81712.743513107,0
+VOOG.US,D,20141010,000000,85.0489,85.2988,83.6929,83.6929,51316.293960077,0
+VOOG.US,D,20141013,000000,83.6751,83.7557,82.1209,82.1756,53640.497914269,0
+VOOG.US,D,20141014,000000,82.6864,83.1125,82.0352,82.2683,28633.710599007,0
+VOOG.US,D,20141015,000000,81.2168,81.9894,79.834,81.7883,81671.56271703,0
+VOOG.US,D,20141016,000000,80.1107,82.3151,80.1107,81.7355,27286.797244396,0
+VOOG.US,D,20141017,000000,82.8327,83.3036,82.4584,82.8327,53950.860499337,0
+VOOG.US,D,20141020,000000,82.7222,83.8015,82.7222,83.7755,48676.705372516,0
+VOOG.US,D,20141021,000000,84.4575,85.5278,84.4575,85.5278,60659.312621224,0
+VOOG.US,D,20141022,000000,85.7259,86.1422,84.8339,84.8429,59786.480626327,0
+VOOG.US,D,20141023,000000,85.7161,86.6131,85.6881,86.1521,29835.98896252,0
+VOOG.US,D,20141024,000000,86.3064,86.7306,86.0068,86.7306,28307.277459374,0
+VOOG.US,D,20141027,000000,87.1407,88.909,86.3323,86.6688,40764.970477456,0
+VOOG.US,D,20141028,000000,87.084,88.7845,87.0302,87.6296,35247.748212816,0
+VOOG.US,D,20141029,000000,87.9093,87.9761,87.084,87.6007,30055.95467815,0
+VOOG.US,D,20141030,000000,87.4414,88.4559,87.302,88.2399,36304.387175569,0
+VOOG.US,D,20141031,000000,89.4078,89.4426,88.9707,89.2733,39803.750432443,0
+VOOG.US,D,20141103,000000,89.579,89.589,89.1629,89.3799,27226.532664771,0
+VOOG.US,D,20141104,000000,89.3281,89.3281,88.5017,89.0195,39857.988554104,0
+VOOG.US,D,20141105,000000,89.8627,89.9523,89.1091,89.3888,34892.187193031,0
+VOOG.US,D,20141106,000000,89.579,89.7741,89.2355,89.7453,38474.916451718,0
+VOOG.US,D,20141107,000000,89.7453,89.8527,89.4336,89.6885,14409.260988261,0
+VOOG.US,D,20141110,000000,89.8527,90.1336,89.6885,90.0997,121719.38469695,0
+VOOG.US,D,20141111,000000,90.1784,90.242,89.8897,90.1962,23035.131151875,0
+VOOG.US,D,20141112,000000,90.1246,90.8654,89.9892,90.3356,13269.256023694,0
+VOOG.US,D,20141113,000000,90.3456,90.6991,90.0171,90.2978,23635.768128801,0
+VOOG.US,D,20141114,000000,90.5785,90.5785,90.1784,90.3068,21946.351079989,0
+VOOG.US,D,20141117,000000,90.2809,90.5259,90.0519,90.1962,61148.460125844,0
+VOOG.US,D,20141118,000000,90.4163,91.0396,90.3984,90.8654,46019.037411068,0
+VOOG.US,D,20141119,000000,90.7349,90.7538,90.3456,90.6811,21431.088924198,0
+VOOG.US,D,20141120,000000,90.3635,90.9948,90.3068,90.8056,20793.288789836,0
+VOOG.US,D,20141121,000000,91.7863,91.9247,91.1132,91.2945,45801.080514759,0
+VOOG.US,D,20141124,000000,91.615,91.7415,91.4886,91.6738,51538.268495029,0
+VOOG.US,D,20141125,000000,92.081,92.0999,91.6638,91.7235,54010.120669301,0
+VOOG.US,D,20141126,000000,91.8301,92.081,91.7136,92.081,19488.560640962,0
+VOOG.US,D,20141128,000000,92.1188,92.305,91.8779,91.8779,9337.9966128445,0
+VOOG.US,D,20141201,000000,91.8489,91.9794,91.0306,91.1581,45736.798296492,0
+VOOG.US,D,20141202,000000,91.2337,91.7415,91.1779,91.625,65150.028212924,0
+VOOG.US,D,20141203,000000,91.9147,92.0153,91.6638,91.9615,35009.703123298,0
+VOOG.US,D,20141204,000000,91.8221,92.1526,91.605,91.9883,30280.942442082,0
+VOOG.US,D,20141205,000000,92.081,92.2682,91.9247,91.9525,30255.832200572,0
+VOOG.US,D,20141208,000000,91.9883,92.1288,91.1401,91.3581,22360.167860078,0
+VOOG.US,D,20141209,000000,90.4601,91.5214,90.2062,91.5214,33631.653069215,0
+VOOG.US,D,20141210,000000,91.4966,91.4966,89.9623,90.1246,57322.663729337,0
+VOOG.US,D,20141211,000000,90.5159,91.3581,90.3356,90.3984,55510.708701956,0
+VOOG.US,D,20141212,000000,89.9523,90.252,89.1439,89.1439,63264.751280331,0
+VOOG.US,D,20141215,000000,89.6706,89.8527,88.2399,88.6929,60539.787871636,0
+VOOG.US,D,20141216,000000,87.5848,89.5092,87.55,87.55,42460.413984231,0
+VOOG.US,D,20141217,000000,88.0119,89.5192,87.7571,89.2923,21308.550945627,0
+VOOG.US,D,20141218,000000,90.1972,91.4686,90.1972,91.3283,52978.591948058,0
+VOOG.US,D,20141219,000000,91.8032,92.2104,91.4587,91.9047,33655.758901064,0
+VOOG.US,D,20141222,000000,91.9147,92.2502,91.8869,92.1427,31308.453524683,0
+VOOG.US,D,20141223,000000,92.6584,92.6584,92.062,92.1616,25336.233683877,0
+VOOG.US,D,20141224,000000,92.4812,92.4812,92.072,92.2402,14494.635809396,0
+VOOG.US,D,20141226,000000,92.6205,92.8306,92.2582,92.752,19510.657653491,0
+VOOG.US,D,20141229,000000,92.5379,92.7819,92.4623,92.7072,27716.684579052,0
+VOOG.US,D,20141230,000000,92.5857,92.6205,91.9047,92.0531,24529.692726567,0
+VOOG.US,D,20141231,000000,92.296,92.5857,91.0764,91.0853,35419.502264747,0
+VOOG.US,D,20150102,000000,91.6419,91.9705,90.4531,91.0396,51488.048012008,0
+VOOG.US,D,20150105,000000,90.5726,90.6174,89.4894,89.7064,46346.474960362,0
+VOOG.US,D,20150106,000000,89.9235,90.1256,88.4669,88.9139,51153.579595091,0
+VOOG.US,D,20150107,000000,89.7821,90.1614,89.343,90.0708,37059.703240199,0
+VOOG.US,D,20150108,000000,90.9948,91.8589,90.8255,91.7683,41634.789243372,0
+VOOG.US,D,20150109,000000,92.0531,92.0531,90.7628,91.1779,51933.00149157,0
+VOOG.US,D,20150112,000000,91.3581,91.5304,90.2162,90.3814,20859.579827423,0
+VOOG.US,D,20150113,000000,91.1979,91.8779,89.7064,90.2988,52392.016706378,0
+VOOG.US,D,20150114,000000,89.5272,89.9981,89.2047,89.9325,33037.042550251,0
+VOOG.US,D,20150115,000000,90.3994,90.3994,89.0254,89.1767,31283.343283172,0
+VOOG.US,D,20150116,000000,89.0613,90.1794,88.7984,90.0609,28721.094239463,0
+VOOG.US,D,20150120,000000,90.7349,91.0764,89.56,90.4173,54777.489649855,0
+VOOG.US,D,20150121,000000,90.2072,91.1779,90.0081,90.9032,29678.296645835,0
+VOOG.US,D,20150122,000000,91.5055,92.4165,90.5357,92.2582,27224.52384545,0
+VOOG.US,D,20150123,000000,92.1188,92.5081,92.072,92.1188,46234.985488057,0
+VOOG.US,D,20150126,000000,92.1904,92.315,91.625,92.1616,53756.005025217,0
+VOOG.US,D,20150127,000000,91.0127,91.4129,90.3904,90.7727,45695.617500415,0
+VOOG.US,D,20150128,000000,91.6837,91.9794,89.9693,90.0081,50019.601088486,0
+VOOG.US,D,20150129,000000,90.0081,90.936,89.3151,90.8056,32428.370296041,0
+VOOG.US,D,20150130,000000,90.4701,90.8742,89.4894,89.6526,41912.006309646,0
+VOOG.US,D,20150202,000000,89.9623,90.3745,88.6212,90.3745,36372.687032477,0
+VOOG.US,D,20150203,000000,90.6543,91.4498,90.4889,91.4318,29548.727799643,0
+VOOG.US,D,20150204,000000,91.2605,91.7604,91.0127,91.2437,23304.312940865,0
+VOOG.US,D,20150205,000000,91.6538,92.2104,91.5214,92.1188,40901.570191272,0
+VOOG.US,D,20150206,000000,92.3528,92.528,91.3581,91.4786,21100.638145922,0
+VOOG.US,D,20150209,000000,91.3581,91.5304,90.9728,91.1132,88546.746842546,0
+VOOG.US,D,20150210,000000,91.7863,92.4434,91.4587,92.3239,22415.410391401,0
+VOOG.US,D,20150211,000000,92.4623,92.6584,92.0351,92.4623,29733.539177158,0
+VOOG.US,D,20150212,000000,93.0378,93.4738,92.8834,93.435,22953.773969381,0
+VOOG.US,D,20150213,000000,93.6082,93.9119,93.4449,93.9119,33109.360045801,0
+VOOG.US,D,20150217,000000,93.9875,94.1598,93.7237,94.0155,55416.294193876,0
+VOOG.US,D,20150218,000000,94.0622,94.2524,93.7715,94.1956,39821.82980633,0
+VOOG.US,D,20150219,000000,94.1498,94.4913,94.0622,94.3848,32646.327192351,0
+VOOG.US,D,20150220,000000,94.4136,95.018,93.9407,94.999,26207.056859454,0
+VOOG.US,D,20150223,000000,95.0588,95.1534,94.8278,95.1355,34070.580090814,0
+VOOG.US,D,20150224,000000,95.2311,95.2997,94.9035,95.2211,27585.106913538,0
+VOOG.US,D,20150225,000000,95.249,95.5009,95.018,95.2022,20459.82478258,0
+VOOG.US,D,20150226,000000,95.1434,95.3665,94.9712,95.2878,15470.921999316,0
+VOOG.US,D,20150227,000000,95.3197,95.471,94.9035,94.9035,31785.548113378,0
+VOOG.US,D,20150302,000000,95.0966,95.7647,95.0966,95.7647,37771.82968943,0
+VOOG.US,D,20150303,000000,95.5009,95.7258,94.7173,95.1733,30196.572030608,0
+VOOG.US,D,20150304,000000,94.8946,94.999,94.337,94.9134,28328.370062243,0
+VOOG.US,D,20150305,000000,95.0488,95.2311,94.8,95.0488,29207.228515103,0
+VOOG.US,D,20150306,000000,94.8378,94.8378,93.4639,93.5027,61709.925126015,0
+VOOG.US,D,20150309,000000,93.9039,94.318,93.652,94.12,47983.662706832,0
+VOOG.US,D,20150310,000000,93.3444,93.3444,92.5081,92.5081,55337.950240365,0
+VOOG.US,D,20150311,000000,92.6973,92.8486,92.1098,92.276,42713.525218654,0
+VOOG.US,D,20150312,000000,92.5181,93.3265,92.4334,93.3265,29866.121252332,0
+VOOG.US,D,20150313,000000,93.3991,93.3991,92.2104,92.8586,70712.448912282,0
+VOOG.US,D,20150316,000000,93.435,94.0622,93.2597,94.0433,29534.666064396,0
+VOOG.US,D,20150317,000000,93.9219,94.0523,93.4927,93.8651,27123.078469749,0
+VOOG.US,D,20150318,000000,93.5504,95.249,93.203,94.8946,28549.340187533,0
+VOOG.US,D,20150319,000000,94.9234,95.0688,94.7173,94.9035,34148.924044327,0
+VOOG.US,D,20150320,000000,95.4133,95.9479,95.3465,95.687,65111.860645827,0
+VOOG.US,D,20150323,000000,95.6074,95.8026,95.5387,95.5586,27453.529248024,0
+VOOG.US,D,20150324,000000,95.5875,95.7258,94.9712,95.008,39701.300647081,0
+VOOG.US,D,20150325,000000,95.1434,95.2579,93.0925,93.1473,42435.303742721,0
+VOOG.US,D,20150326,000000,92.8306,93.4838,92.2502,93.0278,49327.562832463,0
+VOOG.US,D,20150327,000000,93.0845,93.3991,92.8486,93.2887,39809.776890405,0
+VOOG.US,D,20150330,000000,94.0253,94.337,93.884,94.2614,39156.910611137,0
+VOOG.US,D,20150331,000000,93.8939,94.2146,93.3643,93.3643,35554.093159242,0
+VOOG.US,D,20150401,000000,93.2597,93.4081,92.3528,92.8306,52390.007887057,0
+VOOG.US,D,20150402,000000,92.7171,93.3902,92.7171,93.2887,35219.624742325,0
+VOOG.US,D,20150406,000000,92.8675,93.9965,92.6485,93.7336,54793.560204421,0
+VOOG.US,D,20150407,000000,93.8083,94.2524,93.5504,93.5504,38845.54361641,0
+VOOG.US,D,20150408,000000,93.8561,94.1698,93.5883,94.0155,74481.998367805,0
+VOOG.US,D,20150409,000000,94.1787,94.4545,93.672,94.4545,30793.191368892,0
+VOOG.US,D,20150410,000000,94.5969,94.8278,94.2992,94.7273,24281.603540445,0
+VOOG.US,D,20150413,000000,94.8278,95.0966,94.355,94.355,35437.581638634,0
+VOOG.US,D,20150414,000000,94.4545,94.4545,93.8561,94.327,15093.263967002,0
+VOOG.US,D,20150415,000000,94.6437,94.9434,94.6059,94.7103,20631.57883451,0
+VOOG.US,D,20150416,000000,94.6735,94.9434,94.568,94.7004,21567.688638013,0
+VOOG.US,D,20150417,000000,94.327,94.337,93.2597,93.5684,38497.013464247,0
+VOOG.US,D,20150420,000000,94.0622,94.8,94.0622,94.6905,36330.501826739,0
+VOOG.US,D,20150421,000000,95.0867,95.2121,94.7103,94.8278,31762.446691189,0
+VOOG.US,D,20150422,000000,95.1434,95.4053,94.6437,95.3097,18375.674737226,0
+VOOG.US,D,20150423,000000,95.1434,95.7926,95.0867,95.4909,11266.463160835,0
+VOOG.US,D,20150424,000000,95.8703,96.1421,95.716,96.0455,15544.243904526,0
+VOOG.US,D,20150427,000000,96.2744,96.389,95.4521,95.5009,29640.12907874,0
+VOOG.US,D,20150428,000000,95.481,95.7926,94.7173,95.4521,26250.246474851,0
+VOOG.US,D,20150429,000000,95.3853,95.4909,94.5311,95.0488,26356.713898854,0
+VOOG.US,D,20150430,000000,94.7103,94.8378,93.4639,93.8462,45608.233859959,0
+VOOG.US,D,20150501,000000,94.4545,95.0488,94.2792,95.0488,38170.580324613,0
+VOOG.US,D,20150504,000000,95.2311,95.6074,95.0389,95.1733,23187.801420257,0
+VOOG.US,D,20150505,000000,95.1156,95.1156,93.8561,93.9219,31825.724499794,0
+VOOG.US,D,20150506,000000,93.9507,94.3648,92.8306,93.4449,33828.517362655,0
+VOOG.US,D,20150507,000000,93.5784,94.2693,93.5206,94.1011,17604.28811803,0
+VOOG.US,D,20150508,000000,95.1733,95.4222,94.999,95.3665,21106.664603885,0
+VOOG.US,D,20150511,000000,95.3197,95.5009,94.9434,94.9434,25156.444354663,0
+VOOG.US,D,20150512,000000,94.4634,94.8856,93.9507,94.6825,14475.552025849,0
+VOOG.US,D,20150513,000000,95.1922,95.1922,94.568,94.6347,13562.543644535,0
+VOOG.US,D,20150514,000000,95.4621,95.8802,95.0966,95.8802,21982.509827763,0
+VOOG.US,D,20150515,000000,96.0057,96.0255,95.706,95.92,18755.341588861,0
+VOOG.US,D,20150518,000000,96.0157,96.379,95.8404,96.3212,25527.071519355,0
+VOOG.US,D,20150519,000000,96.5443,96.6747,96.0833,96.3034,25047.968111339,0
+VOOG.US,D,20150520,000000,96.0733,96.4388,95.8404,96.1221,20231.823789666,0
+VOOG.US,D,20150521,000000,95.8703,96.4955,95.8026,96.359,28106.395527291,0
+VOOG.US,D,20150522,000000,96.379,96.4676,96.1022,96.1221,17827.267062642,0
+VOOG.US,D,20150526,000000,96.0644,96.0644,94.9712,95.2121,29305.660661823,0
+VOOG.US,D,20150527,000000,95.471,96.379,95.471,96.2277,21217.14966653,0
+VOOG.US,D,20150528,000000,96.0733,96.2277,95.8703,96.2117,13136.673948521,0
+VOOG.US,D,20150529,000000,96.2117,96.2944,95.3665,95.4421,23842.676518845,0
+VOOG.US,D,20150601,000000,95.7836,96.0733,95.2311,95.697,23156.664720784,0
+VOOG.US,D,20150602,000000,95.3765,95.9679,95.1355,95.6274,12188.511229092,0
+VOOG.US,D,20150603,000000,96.0057,96.1221,95.6174,95.716,23951.152762169,0
+VOOG.US,D,20150604,000000,95.4053,95.5288,94.8756,94.8856,21001.201589542,0
+VOOG.US,D,20150605,000000,94.8478,95.0389,94.4047,94.7103,17607.301347011,0
+VOOG.US,D,20150608,000000,94.5879,94.8478,94.0155,94.0622,22088.977251767,0
+VOOG.US,D,20150609,000000,93.8173,94.1399,93.5504,93.9875,12028.810093086,0
+VOOG.US,D,20150610,000000,94.4724,95.2679,94.1399,95.1255,23709.09003401,0
+VOOG.US,D,20150611,000000,95.5288,95.5288,95.2121,95.3097,23207.889613465,0
+VOOG.US,D,20150612,000000,94.8756,95.018,94.5411,94.7004,16625.993108789,0
+VOOG.US,D,20150615,000000,93.9875,94.3748,93.6958,94.3082,23951.152762169,0
+VOOG.US,D,20150616,000000,94.5112,94.9234,94.2792,94.8099,10281.13728397,0
+VOOG.US,D,20150617,000000,95.0788,95.3853,94.5013,95.0688,25156.444354663,0
+VOOG.US,D,20150618,000000,95.3267,96.2744,95.3267,96.1719,24717.517333064,0
+VOOG.US,D,20150619,000000,96.0057,96.0833,95.6552,95.6552,21326.630319514,0
+VOOG.US,D,20150622,000000,96.6359,96.6657,96.2207,96.4388,19938.536168826,0
+VOOG.US,D,20150623,000000,96.5642,96.5642,96.0923,96.3392,11754.606255794,0
+VOOG.US,D,20150624,000000,96.2844,96.389,95.7926,95.8603,14273.665684106,0
+VOOG.US,D,20150625,000000,95.929,96.0923,95.5009,95.5786,17547.036767387,0
+VOOG.US,D,20150626,000000,95.5108,95.8314,95.1355,95.4621,13293.361855545,0
+VOOG.US,D,20150629,000000,94.8756,94.9892,93.1562,93.3543,64618.695502566,0
+VOOG.US,D,20150630,000000,94.0155,94.0722,93.3065,93.6799,29928.394651278,0
+VOOG.US,D,20150701,000000,94.5581,94.5581,93.9607,94.3848,30621.437316962,0
+VOOG.US,D,20150702,000000,94.6537,94.7103,94.0523,94.3648,11221.264726116,0
+VOOG.US,D,20150706,000000,93.644,94.5311,93.6082,94.0911,20379.472009747,0
+VOOG.US,D,20150707,000000,93.9607,94.6735,93.0656,94.6437,23212.911661767,0
+VOOG.US,D,20150708,000000,94.1011,94.1011,93.0656,93.1741,28330.378881563,0
+VOOG.US,D,20150709,000000,94.3948,94.4266,93.2219,93.2498,21138.805713017,0
+VOOG.US,D,20150710,000000,94.1698,94.7103,94.1698,94.5969,17759.971615394,0
+VOOG.US,D,20150713,000000,95.3465,95.7358,95.3365,95.7358,23537.335982081,0
+VOOG.US,D,20150714,000000,95.7836,96.3212,95.716,96.1918,21016.267734448,0
+VOOG.US,D,20150715,000000,96.359,96.4955,95.9579,96.1421,28914.945303922,0
+VOOG.US,D,20150716,000000,96.8997,97.074,96.6657,97.065,32472.5643211,0
+VOOG.US,D,20150717,000000,97.3775,97.6215,97.2711,97.6215,11550.711094731,0
+VOOG.US,D,20150720,000000,97.7878,98.1482,97.6215,97.8485,25393.485034521,0
+VOOG.US,D,20150721,000000,97.9759,98.1482,97.4662,97.6315,26914.161260383,0
+VOOG.US,D,20150722,000000,97.074,97.4065,96.8997,97.1626,25277.977923573,0
+VOOG.US,D,20150723,000000,97.2223,97.3189,96.4865,96.6557,32034.641709161,0
+VOOG.US,D,20150724,000000,96.6747,97.1237,95.7458,95.8314,25720.922583814,0
+VOOG.US,D,20150727,000000,95.3565,95.7458,95.1056,95.1534,34870.090180502,0
+VOOG.US,D,20150728,000000,95.6732,96.4955,95.2997,96.399,20591.402448093,0
+VOOG.US,D,20150729,000000,96.4487,97.065,96.4487,97.0362,29966.562218373,0
+VOOG.US,D,20150730,000000,96.6169,97.1924,96.4766,97.1237,23646.816635065,0
+VOOG.US,D,20150731,000000,97.4761,97.4761,96.9196,97.065,17107.105336127,0
+VOOG.US,D,20150803,000000,97.2711,97.2711,96.3392,96.6837,24236.405105726,0
+VOOG.US,D,20150804,000000,96.832,96.9096,96.4576,96.6557,37920.482319171,0
+VOOG.US,D,20150805,000000,97.3089,97.506,96.8599,97.0362,19284.665479898,0
+VOOG.US,D,20150806,000000,97.3487,97.3487,95.5586,95.9967,58525.946502511,0
+VOOG.US,D,20150807,000000,95.9867,95.9867,95.2121,95.8603,23973.249774698,0
+VOOG.US,D,20150810,000000,96.5891,96.9196,96.5791,96.7822,24410.167976977,0
+VOOG.US,D,20150811,000000,96.5791,96.5791,95.6372,96.0255,18135.620828387,0
+VOOG.US,D,20150812,000000,95.1534,96.1421,94.5112,96.1421,37267.616039904,0
+VOOG.US,D,20150813,000000,96.2655,96.5642,95.8503,96.0733,30836.380984289,0
+VOOG.US,D,20150814,000000,96.0255,96.4288,95.92,96.399,11660.191747716,0
+VOOG.US,D,20150817,000000,96.3133,97.1237,95.929,97.1237,19069.72181257,0
+VOOG.US,D,20150818,000000,97.055,97.1824,96.7633,96.7633,18742.284263276,0
+VOOG.US,D,20150819,000000,96.389,96.832,95.8901,96.2944,15908.844611256,0
+VOOG.US,D,20150820,000000,95.5974,95.5974,94.0622,94.1698,43043.975996929,0
+VOOG.US,D,20150821,000000,93.2409,93.4181,90.8644,90.8644,124768.77242596,0
+VOOG.US,D,20150824,000000,85.5229,90.256,77.2534,87.5868,226855.96590051,0
+VOOG.US,D,20150825,000000,90.5597,90.7707,86.3293,86.3293,121281.46208502,0
+VOOG.US,D,20150826,000000,88.1174,90.1116,87.1099,90.0539,90877.981664361,0
+VOOG.US,D,20150827,000000,90.8344,92.2402,90.3954,91.9973,131525.43621155,0
+VOOG.US,D,20150828,000000,91.7415,92.3239,91.5483,92.0351,152117.8430693,0
+VOOG.US,D,20150831,000000,91.8489,91.8589,90.945,91.1381,33890.790761601,0
+VOOG.US,D,20150901,000000,90.3018,90.3018,88.0009,88.4221,60802.943202662,0
+VOOG.US,D,20150902,000000,89.3928,90.3705,88.9248,90.3705,26807.69383638,0
+VOOG.US,D,20150903,000000,90.7329,91.3482,90.0927,90.256,50011.565811203,0
+VOOG.US,D,20150904,000000,89.349,89.4864,88.4579,89.0732,33234.911253352,0
+VOOG.US,D,20150908,000000,90.6592,91.3014,90.1196,91.3014,17218.594808432,0
+VOOG.US,D,20150909,000000,92.1367,92.1367,89.8817,90.0449,25171.510499569,0
+VOOG.US,D,20150910,000000,89.8339,91.1849,89.8339,90.5597,20577.340712848,0
+VOOG.US,D,20150911,000000,90.5239,90.945,90.0539,90.945,14601.1032334,0
+VOOG.US,D,20150914,000000,91.3193,91.3193,90.5417,90.7329,15801.372777592,0
+VOOG.US,D,20150915,000000,91.2507,92.1716,90.7876,91.9883,23537.335982081,0
+VOOG.US,D,20150916,000000,92.2004,92.6584,91.839,92.5957,11985.620477689,0
+VOOG.US,D,20150917,000000,92.8018,93.884,92.3996,92.7072,41009.042024936,0
+VOOG.US,D,20150918,000000,91.6538,92.1367,91.2317,91.387,18960.241159586,0
+VOOG.US,D,20150921,000000,91.7763,92.276,91.1501,91.61,32782.926906167,0
+VOOG.US,D,20150922,000000,97.4165,97.4165,89.9782,90.5965,36040.227434881,0
+VOOG.US,D,20150923,000000,90.7249,90.8364,90.1814,90.5427,16932.338055215,0
+VOOG.US,D,20150924,000000,90.035,90.2092,89.0025,90.1106,41573.520254087,0
+VOOG.US,D,20150925,000000,91.2078,91.2078,89.2992,89.8159,23775.381071597,0
+VOOG.US,D,20150928,000000,89.4924,89.4924,87.1627,87.3249,40639.419269904,0
+VOOG.US,D,20150929,000000,87.3707,88.0716,86.6549,87.2253,41361.58981574,0
+VOOG.US,D,20150930,000000,88.3205,89.0683,87.9043,89.0324,35498.850627919,0
+VOOG.US,D,20151001,000000,88.9567,89.4436,88.2588,89.4436,41792.481560057,0
+VOOG.US,D,20151002,000000,88.3305,90.8066,88.1184,90.8066,19971.68168762,0
+VOOG.US,D,20151005,000000,91.391,92.2402,91.3522,92.1904,22319.991473662,0
+VOOG.US,D,20151006,000000,92.1716,92.1716,91.2437,91.6638,23232.999854975,0
+VOOG.US,D,20151007,000000,92.1288,92.4165,91.4726,92.3727,28551.349006853,0
+VOOG.US,D,20151008,000000,92.2402,93.1373,91.8689,93.0925,71756.030549449,0
+VOOG.US,D,20151009,000000,93.3543,93.4539,93.0168,93.3643,22146.228602411,0
+VOOG.US,D,20151012,000000,93.2797,93.662,93.2219,93.5206,25129.325293833,0
+VOOG.US,D,20151013,000000,93.0378,93.7715,92.8586,92.9512,34302.598722369,0
+VOOG.US,D,20151014,000000,93.1024,93.1024,92.3528,92.6117,31047.307012976,0
+VOOG.US,D,20151015,000000,92.744,93.9219,92.7072,93.9219,21386.894899139,0
+VOOG.US,D,20151016,000000,94.0722,94.355,93.8273,94.355,20083.171159925,0
+VOOG.US,D,20151019,000000,94.355,94.7103,93.9965,94.7103,30201.59407891,0
+VOOG.US,D,20151020,000000,94.3848,94.7661,94.1011,94.337,13941.20608651,0
+VOOG.US,D,20151021,000000,94.6437,94.6437,93.7616,93.7616,41792.481560057,0
+VOOG.US,D,20151022,000000,94.5112,95.3853,94.1956,95.3197,19758.746839613,0
+VOOG.US,D,20151023,000000,96.7822,97.0938,96.2556,96.8898,55796.965455173,0
+VOOG.US,D,20151026,000000,96.608,96.9405,96.5343,96.8599,79790.303423079,0
+VOOG.US,D,20151027,000000,96.7135,96.9196,96.4865,96.7135,31588.683819938,0
+VOOG.US,D,20151028,000000,96.9874,97.7678,96.4766,97.7678,37452.427417419,0
+VOOG.US,D,20151029,000000,97.738,97.9561,97.6315,97.9262,32460.511405175,0
+VOOG.US,D,20151030,000000,98.1771,98.1771,97.4165,97.4165,31264.259499625,0
+VOOG.US,D,20151102,000000,97.6504,98.5246,97.5538,98.4458,32452.476127891,0
+VOOG.US,D,20151103,000000,98.4458,98.9636,98.0287,98.643,70455.320039216,0
+VOOG.US,D,20151104,000000,99.0432,99.0432,98.1581,98.5246,41020.0905312,0
+VOOG.US,D,20151105,000000,98.6231,98.7943,97.8366,98.2966,33218.840698785,0
+VOOG.US,D,20151106,000000,98.0885,98.3692,97.5439,98.1183,35822.270538572,0
+VOOG.US,D,20151109,000000,97.9073,97.9073,96.7235,97.3089,37475.528839608,0
+VOOG.US,D,20151110,000000,96.9674,97.3487,96.8599,97.3089,34630.036271663,0
+VOOG.US,D,20151111,000000,97.4861,97.6982,97.0839,97.0839,14981.774494696,0
+VOOG.US,D,20151112,000000,96.6169,96.8798,95.8901,95.9001,39407.00861658,0
+VOOG.US,D,20151113,000000,95.8026,95.8026,94.5779,94.6157,44397.920219164,0
+VOOG.US,D,20151116,000000,94.4824,95.8901,94.355,95.8901,36695.10253347,0
+VOOG.US,D,20151117,000000,96.0923,96.5443,95.681,95.9379,49283.368807405,0
+VOOG.US,D,20151118,000000,96.5244,97.5727,96.2556,97.5439,34738.512514987,0
+VOOG.US,D,20151119,000000,97.748,97.748,97.3577,97.4563,40493.779869145,0
+VOOG.US,D,20151120,000000,98.0049,98.3105,97.8585,98.1083,60248.509070116,0
+VOOG.US,D,20151123,000000,98.1771,98.419,97.728,98.0049,35171.413078625,0
+VOOG.US,D,20151124,000000,97.4861,98.1681,97.1626,98.0049,58946.794150222,0
+VOOG.US,D,20151125,000000,98.2567,98.2667,98.0487,98.1183,23991.329148586,0
+VOOG.US,D,20151127,000000,98.3304,98.3304,97.9859,98.1681,31806.640716247,0
+VOOG.US,D,20151130,000000,98.4458,98.4458,97.5538,97.5538,32022.588793236,0
+VOOG.US,D,20151201,000000,98.1771,98.6331,97.8166,98.6231,31992.456503423,0
+VOOG.US,D,20151202,000000,98.7127,98.7854,97.6414,97.7778,137193.31992525,0
+VOOG.US,D,20151203,000000,98.0585,98.0585,95.8503,96.2277,75317.667205268,0
+VOOG.US,D,20151204,000000,96.7533,98.4458,96.5244,98.3304,43424.647258226,0
+VOOG.US,D,20151207,000000,98.3304,98.3304,97.3577,97.758,40707.719126813,0
+VOOG.US,D,20151208,000000,96.9584,97.7678,96.842,97.5538,33011.932308741,0
+VOOG.US,D,20151209,000000,97.3089,98.0387,96.1221,96.399,32891.403149491,0
+VOOG.US,D,20151210,000000,96.8121,97.4363,96.4865,96.7633,45916.587625706,0
+VOOG.US,D,20151211,000000,95.8503,95.92,94.7373,94.9134,56990.204131741,0
+VOOG.US,D,20151214,000000,95.1056,95.3665,93.9607,95.3665,38733.049734444,0
+VOOG.US,D,20151215,000000,96.1719,96.6459,96.0355,96.0923,44724.353358797,0
+VOOG.US,D,20151216,000000,96.9972,97.718,96.1122,97.5259,66764.114537204,0
+VOOG.US,D,20151217,000000,97.9561,97.9561,96.1221,96.1221,42589.982830423,0
+VOOG.US,D,20151218,000000,96.0833,96.0833,94.355,94.3648,146044.1778528,0
+VOOG.US,D,20151221,000000,95.1156,95.1156,94.4545,94.9234,49078.469236681,0
+VOOG.US,D,20151222,000000,95.681,95.9767,95.1056,95.7836,49986.455569693,0
+VOOG.US,D,20151223,000000,96.6459,96.7135,96.2207,96.6747,54588.660633698,0
+VOOG.US,D,20151224,000000,96.8121,96.8509,96.359,96.5791,17708.746722713,0
+VOOG.US,D,20151228,000000,96.1918,96.5244,95.8901,96.5144,33535.229741815,0
+VOOG.US,D,20151229,000000,97.1924,97.9461,97.1337,97.718,31370.726923628,0
+VOOG.US,D,20151230,000000,97.728,97.728,97.0938,97.0938,52779.718835297,0
+VOOG.US,D,20151231,000000,97.0262,97.0262,96.0057,96.0057,40536.969484543,0
+VOOG.US,D,20160104,000000,94.4047,94.4047,93.2309,94.2524,133266.07815304,0
+VOOG.US,D,20160105,000000,94.6347,94.8478,94.0523,94.4455,50517.78828005,0
+VOOG.US,D,20160106,000000,93.3643,93.9607,92.7819,93.4838,87316.345008542,0
+VOOG.US,D,20160107,000000,92.072,92.8306,91.0266,91.1561,118534.40166378,0
+VOOG.US,D,20160108,000000,91.8967,92.0272,90.0658,90.2321,81614.311366386,0
+VOOG.US,D,20160111,000000,90.8822,90.9977,89.3739,90.4899,50959.728530631,0
+VOOG.US,D,20160112,000000,91.3223,91.6738,90.259,91.5164,46191.795872659,0
+VOOG.US,D,20160113,000000,91.9435,91.9435,88.679,88.7506,67226.142980993,0
+VOOG.US,D,20160114,000000,89.1041,90.9122,88.1094,90.2848,63325.015859956,0
+VOOG.US,D,20160115,000000,88.0577,88.881,87.4394,88.2807,119568.94361402,0
+VOOG.US,D,20160119,000000,89.584,89.594,87.6883,88.5385,122801.13390122,0
+VOOG.US,D,20160120,000000,87.1149,88.5973,85.3327,87.7531,223218.99852016,0
+VOOG.US,D,20160121,000000,87.9751,89.0304,87.2075,88.0577,72661.00365348,0
+VOOG.US,D,20160122,000000,89.4246,90.2022,89.3341,90.1296,423589.68608529,0
+VOOG.US,D,20160125,000000,90.0091,90.2022,88.9637,89.0483,59187.852468721,0
+VOOG.US,D,20160126,000000,89.3639,90.0091,89.1757,89.9145,39837.900360896,0
+VOOG.US,D,20160127,000000,89.594,89.9703,88.0039,88.4281,60870.23864991,0
+VOOG.US,D,20160128,000000,89.345,89.6596,88.0756,89.0563,44786.626757743,0
+VOOG.US,D,20160129,000000,89.4436,91.0824,89.2982,91.0824,76135.256668842,0
+VOOG.US,D,20160201,000000,90.8126,91.5931,90.3994,91.2735,81043.806679273,0
+VOOG.US,D,20160202,000000,90.9798,90.9798,89.4625,89.7602,200135.65570459,0
+VOOG.US,D,20160203,000000,90.4253,90.4253,88.2897,89.594,56590.449086898,0
+VOOG.US,D,20160204,000000,89.4177,90.1007,88.8741,89.584,65653.237452789,0
+VOOG.US,D,20160205,000000,89.3261,89.4177,86.8848,87.0392,60614.114186505,0
+VOOG.US,D,20160208,000000,86.0605,86.0605,84.5352,85.7747,95731.289143468,0
+VOOG.US,D,20160209,000000,84.7104,86.6419,84.7104,85.8913,72468.156998681,0
+VOOG.US,D,20160210,000000,86.5693,87.4304,86.2347,86.2995,56106.323630579,0
+VOOG.US,D,20160211,000000,84.9514,86.0994,84.6099,85.5627,84544.174345806,0
+VOOG.US,D,20160212,000000,86.4209,86.8938,85.8634,86.8749,98770.632775873,0
+VOOG.US,D,20160216,000000,87.8795,88.4729,87.533,88.4729,51866.710453983,0
+VOOG.US,D,20160217,000000,89.1389,90.2122,89.0722,90.0469,52277.514005091,0
+VOOG.US,D,20160218,000000,90.2789,90.2789,89.345,89.4346,109127.10078438,0
+VOOG.US,D,20160219,000000,89.122,89.7034,88.8094,89.6756,56277.073272849,0
+VOOG.US,D,20160222,000000,90.703,90.9788,90.5039,90.8912,99074.968902978,0
+VOOG.US,D,20160223,000000,90.5288,90.7777,89.7931,89.8985,40443.559386124,0
+VOOG.US,D,20160224,000000,89.0861,90.3456,88.5297,90.3257,31159.800894942,0
+VOOG.US,D,20160225,000000,90.6204,91.4159,90.1634,91.4159,44068.473850549,0
+VOOG.US,D,20160226,000000,92.0173,92.0173,91.0366,91.1959,54422.93303973,0
+VOOG.US,D,20160229,000000,91.1391,91.6927,90.3894,90.3894,72584.668519288,0
+VOOG.US,D,20160301,000000,91.1561,92.752,91.0077,92.752,33243.950940295,0
+VOOG.US,D,20160302,000000,92.6305,92.8117,92.2014,92.7918,46285.205971077,0
+VOOG.US,D,20160303,000000,92.7171,92.9034,92.1984,92.8764,31641.917531939,0
+VOOG.US,D,20160304,000000,93.0656,93.5206,92.5767,93.0378,95698.143624675,0
+VOOG.US,D,20160307,000000,92.6395,92.969,92.1616,92.6395,71010.758581424,0
+VOOG.US,D,20160308,000000,92.1188,92.6873,91.9346,92.0173,53203.57971199,0
+VOOG.US,D,20160309,000000,92.4165,92.4901,92.0441,92.4901,26206.052449793,0
+VOOG.US,D,20160310,000000,92.8675,93.203,91.5931,92.4812,60380.08673563,0
+VOOG.US,D,20160311,000000,93.3365,94.0333,93.2697,94.0333,52810.85553477,0
+VOOG.US,D,20160314,000000,93.7237,94.2693,93.7237,94.0433,52185.108316333,0
+VOOG.US,D,20160315,000000,93.6272,94.0622,93.5784,94.0433,34588.855475587,0
+VOOG.US,D,20160316,000000,93.9308,94.8278,93.7904,94.5969,47009.385336233,0
+VOOG.US,D,20160317,000000,94.5491,95.1922,94.355,94.9892,43989.125487376,0
+VOOG.US,D,20160318,000000,95.3665,95.3665,94.8478,95.1922,54999.464184806,0
+VOOG.US,D,20160321,000000,95.1434,95.481,94.999,95.3953,58089.028300232,0
+VOOG.US,D,20160322,000000,95.1823,95.7548,94.999,95.471,64859.753821064,0
+VOOG.US,D,20160323,000000,95.2679,95.3765,94.9234,95.0688,40908.601058895,0
+VOOG.US,D,20160324,000000,94.6247,95.0788,94.3748,95.0688,40855.367346893,0
+VOOG.US,D,20160328,000000,95.3665,95.3665,94.9712,95.0966,42423.250826795,0
+VOOG.US,D,20160329,000000,94.9334,96.2944,94.9334,96.2744,40017.68969011,0
+VOOG.US,D,20160330,000000,96.7922,97.045,96.5642,96.6937,53534.030490266,0
+VOOG.US,D,20160331,000000,96.6459,96.8599,96.4487,96.5343,48817.322724974,0
+VOOG.US,D,20160401,000000,96.0833,97.4861,95.697,97.3775,76113.159656314,0
+VOOG.US,D,20160404,000000,97.6882,97.6882,96.9674,97.0938,48757.058145349,0
+VOOG.US,D,20160405,000000,96.369,96.5981,96.1321,96.1819,49993.486437316,0
+VOOG.US,D,20160406,000000,96.2456,97.4463,96.1819,97.4363,35819.257309591,0
+VOOG.US,D,20160407,000000,97.055,97.055,95.9101,96.2655,52659.189676047,0
+VOOG.US,D,20160408,000000,96.7922,96.9405,96.0833,96.2556,35802.182345363,0
+VOOG.US,D,20160411,000000,96.6657,96.9874,95.9379,95.9379,33586.454634496,0
+VOOG.US,D,20160412,000000,96.0644,96.7922,95.687,96.6557,39372.858688126,0
+VOOG.US,D,20160413,000000,97.2711,97.5439,97.0362,97.5259,40623.348715338,0
+VOOG.US,D,20160414,000000,97.6882,97.7778,97.3677,97.4961,56923.913094155,0
+VOOG.US,D,20160415,000000,97.6504,97.6504,97.2621,97.4961,38530.15898304,0
+VOOG.US,D,20160418,000000,97.4065,98.0885,97.2711,98.0885,33891.795171261,0
+VOOG.US,D,20160419,000000,98.3005,98.3005,97.4861,97.8266,102849.54040681,0
+VOOG.US,D,20160420,000000,97.8973,98.2766,97.5727,97.8684,52169.037761767,0
+VOOG.US,D,20160421,000000,97.9162,97.9759,97.3487,97.5538,54437.999184636,0
+VOOG.US,D,20160422,000000,96.9674,97.1337,96.3133,96.8599,50254.632949023,0
+VOOG.US,D,20160425,000000,96.5343,96.842,96.4388,96.8021,27215.484158506,0
+VOOG.US,D,20160426,000000,96.9485,97.1626,96.5981,96.7633,32501.692201252,0
+VOOG.US,D,20160427,000000,96.4576,96.7235,95.9679,96.5642,33821.486495032,0
+VOOG.US,D,20160428,000000,96.389,96.9316,95.481,95.6462,42505.612418949,0
+VOOG.US,D,20160429,000000,95.6074,95.6174,94.6247,95.2311,37709.556290485,0
+VOOG.US,D,20160502,000000,95.4909,96.2117,95.4909,96.1221,32804.019509035,0
+VOOG.US,D,20160503,000000,95.706,95.8703,95.2211,95.5198,35915.68063699,0
+VOOG.US,D,20160504,000000,94.999,95.3197,94.8278,95.1156,57409.042960133,0
+VOOG.US,D,20160505,000000,95.2022,95.4521,94.9134,95.0688,28456.934498775,0
+VOOG.US,D,20160506,000000,95.0867,95.5198,94.6635,95.481,32758.821074317,0
+VOOG.US,D,20160509,000000,95.681,96.1022,95.681,95.8802,38447.797390887,0
+VOOG.US,D,20160510,000000,96.6837,97.0839,96.2744,97.0839,77625.800604893,0
+VOOG.US,D,20160511,000000,96.9196,96.9674,96.0733,96.0733,36752.353884112,0
+VOOG.US,D,20160512,000000,96.2366,96.369,95.4909,95.9679,50903.481589648,0
+VOOG.US,D,20160513,000000,95.7926,96.1719,95.3197,95.4521,33373.519786489,0
+VOOG.US,D,20160516,000000,95.481,96.608,95.481,96.389,329146.05012647,0
+VOOG.US,D,20160517,000000,96.2744,96.379,95.0688,95.2311,79081.190202829,0
+VOOG.US,D,20160518,000000,95.3465,95.8901,94.7173,95.3665,65551.792077088,0
+VOOG.US,D,20160519,000000,94.8478,95.0389,94.2245,94.8099,51105.367931391,0
+VOOG.US,D,20160520,000000,95.2211,95.697,95.2211,95.4909,19499.609147227,0
+VOOG.US,D,20160523,000000,95.5387,95.6632,95.3853,95.4421,40068.914582791,0
+VOOG.US,D,20160524,000000,95.8026,96.9874,95.8026,96.8509,60675.383175791,0
+VOOG.US,D,20160525,000000,97.281,97.5359,97.055,97.3387,75308.627518324,0
+VOOG.US,D,20160526,000000,97.281,97.5259,97.2322,97.4165,26145.787870168,0
+VOOG.US,D,20160527,000000,97.516,97.8485,97.4662,97.8166,38923.887569922,0
+VOOG.US,D,20160531,000000,98.0387,98.0387,97.3487,97.7678,34264.431155274,0
+VOOG.US,D,20160601,000000,97.4961,97.9073,97.3487,97.7978,22072.9066972,0
+VOOG.US,D,20160602,000000,97.6116,98.1183,97.3677,98.1183,24320.775517201,0
+VOOG.US,D,20160603,000000,98.0685,98.0685,97.3577,97.8684,51288.170489586,0
+VOOG.US,D,20160606,000000,98.1383,98.3792,97.8366,98.2368,46463.99089063,0
+VOOG.US,D,20160607,000000,98.2866,98.5544,98.1283,98.2069,40365.215432612,0
+VOOG.US,D,20160608,000000,98.2368,98.643,98.2368,98.5544,30432.608300805,0
+VOOG.US,D,20160609,000000,98.2368,98.5644,98.197,98.5146,109728.74217096,0
+VOOG.US,D,20160610,000000,97.728,97.9262,97.281,97.5827,107259.90322567,0
+VOOG.US,D,20160613,000000,97.1725,97.6504,96.7335,96.7822,21246.277546682,0
+VOOG.US,D,20160614,000000,96.5443,96.8121,96.2117,96.7434,23032.117922893,0
+VOOG.US,D,20160615,000000,96.9874,97.281,96.5443,96.5791,58349.170402278,0
+VOOG.US,D,20160616,000000,96.1819,96.9674,95.687,96.842,80285.477385662,0
+VOOG.US,D,20160617,000000,96.8698,96.8698,95.8703,96.2018,38577.36623708,0
+VOOG.US,D,20160620,000000,97.3775,97.5628,96.7922,96.8221,34919.306253861,0
+VOOG.US,D,20160621,000000,96.8698,97.2123,96.8509,97.0839,41638.806882013,0
+VOOG.US,D,20160622,000000,97.1626,97.4961,96.8021,96.8121,28305.268640053,0
+VOOG.US,D,20160623,000000,97.5727,97.8784,97.2621,97.8684,15326.287008218,0
+VOOG.US,D,20160624,000000,94.9812,96.1819,94.5311,94.7273,159360.64113053,0
+VOOG.US,D,20160627,000000,94.0622,94.0622,92.6793,93.1194,183410.22603942,0
+VOOG.US,D,20160628,000000,95.3953,95.3953,93.9507,94.8278,81469.676375287,0
+VOOG.US,D,20160629,000000,95.5786,96.4388,95.5686,96.3133,56689.885643278,0
+VOOG.US,D,20160630,000000,96.4388,97.4065,96.3392,97.4065,53222.663495539,0
+VOOG.US,D,20160701,000000,97.4861,98.0785,97.4861,97.738,94883.567390081,0
+VOOG.US,D,20160705,000000,97.4861,97.5439,97.074,97.4563,43409.58111332,0
+VOOG.US,D,20160706,000000,97.0839,98.0148,96.8997,98.0148,52783.736473939,0
+VOOG.US,D,20160707,000000,98.0785,98.3204,97.6414,97.9949,38657.719009913,0
+VOOG.US,D,20160708,000000,98.5345,99.5211,98.5345,99.4017,141307.3818943,0
+VOOG.US,D,20160711,000000,99.8991,100.079,99.6605,99.7904,48044.931696118,0
+VOOG.US,D,20160712,000000,100.129,100.407,100.009,100.238,60312.791288382,0
+VOOG.US,D,20160713,000000,100.447,100.517,100.099,100.149,38223.814036615,0
+VOOG.US,D,20160714,000000,100.726,100.885,100.477,100.716,72266.270656938,0
+VOOG.US,D,20160715,000000,100.905,100.905,100.407,100.596,31319.502030948,0
+VOOG.US,D,20160718,000000,100.696,101.044,100.606,100.945,46304.289754624,0
+VOOG.US,D,20160719,000000,100.606,100.855,100.596,100.796,25193.607512098,0
+VOOG.US,D,20160720,000000,101.284,101.682,101.164,101.542,31699.168882583,0
+VOOG.US,D,20160721,000000,101.492,101.572,100.845,101.114,30999.095349276,0
+VOOG.US,D,20160722,000000,101.154,101.522,100.945,101.472,28068.227960196,0
+VOOG.US,D,20160725,000000,101.502,101.502,101.024,101.293,40431.5064702,0
+VOOG.US,D,20160726,000000,101.284,101.522,100.825,101.244,55972.737145745,0
+VOOG.US,D,20160727,000000,101.781,101.781,100.965,101.343,36583.613061163,0
+VOOG.US,D,20160728,000000,101.522,101.88,101.224,101.762,24649.217476155,0
+VOOG.US,D,20160729,000000,101.861,102.17,101.602,101.99,24502.573665735,0
+VOOG.US,D,20160801,000000,102.03,102.438,101.861,102.12,50423.373771972,0
+VOOG.US,D,20160802,000000,102.15,102.15,101.134,101.622,54967.323075672,0
+VOOG.US,D,20160803,000000,101.472,101.662,101.313,101.632,38530.15898304,0
+VOOG.US,D,20160804,000000,101.781,102.04,101.612,101.91,28386.625822546,0
+VOOG.US,D,20160805,000000,102.17,102.608,102.14,102.538,35123.201414926,0
+VOOG.US,D,20160808,000000,102.688,102.688,102.19,102.338,34984.592881788,0
+VOOG.US,D,20160809,000000,102.418,102.766,102.298,102.468,54201.96291444,0
+VOOG.US,D,20160810,000000,102.558,102.568,102.19,102.358,26123.69085764,0
+VOOG.US,D,20160811,000000,102.658,102.846,102.508,102.746,20473.886517826,0
+VOOG.US,D,20160812,000000,102.618,102.678,102.428,102.638,15529.17775962,0
+VOOG.US,D,20160815,000000,102.816,103.076,102.816,102.886,196130.06997887,0
+VOOG.US,D,20160816,000000,102.746,102.746,102.22,102.22,30771.094356362,0
+VOOG.US,D,20160817,000000,102.25,102.418,101.781,102.358,31485.229624916,0
+VOOG.US,D,20160818,000000,102.378,102.508,102.24,102.388,30731.922379607,0
+VOOG.US,D,20160819,000000,102.279,102.498,102.02,102.428,31527.414830653,0
+VOOG.US,D,20160822,000000,102.378,102.638,102.23,102.468,49027.244344,0
+VOOG.US,D,20160823,000000,102.756,102.986,102.668,102.708,91719.676959786,0
+VOOG.US,D,20160824,000000,102.717,102.717,101.841,102.1,62766.564088767,0
+VOOG.US,D,20160825,000000,101.88,102.269,101.772,101.91,32800.001870393,0
+VOOG.US,D,20160826,000000,101.99,102.548,101.393,101.87,34713.402273477,0
+VOOG.US,D,20160829,000000,101.562,102.348,101.562,102.21,71447.676783703,0
+VOOG.US,D,20160830,000000,102.18,102.24,101.542,101.801,53392.408728148,0
+VOOG.US,D,20160831,000000,101.722,101.722,101.353,101.662,28218.889409258,0
+VOOG.US,D,20160901,000000,101.662,101.831,101.144,101.762,66813.330610565,0
+VOOG.US,D,20160902,000000,102.15,102.418,101.811,102.2,46149.610666922,0
+VOOG.US,D,20160906,000000,102.378,102.478,102.04,102.478,40076.949860074,0
+VOOG.US,D,20160907,000000,102.528,102.628,102.18,102.458,25194.611921759,0
+VOOG.US,D,20160908,000000,102.22,102.23,101.87,101.99,91845.228167337,0
+VOOG.US,D,20160909,000000,101.284,101.284,99.561,99.561,64450.959089277,0
+VOOG.US,D,20160912,000000,99.0134,101.094,98.8341,100.915,53233.712001803,0
+VOOG.US,D,20160913,000000,100.387,100.577,99.551,99.8004,67320.557489072,0
+VOOG.US,D,20160914,000000,99.8393,100.487,99.7004,100.009,36667.983472638,0
+VOOG.US,D,20160915,000000,100.059,101.293,100.049,101.184,33926.949509375,0
+VOOG.US,D,20160916,000000,100.915,100.945,100.477,100.885,25620.481617773,0
+VOOG.US,D,20160919,000000,101.254,101.423,100.616,100.796,29560.780715567,0
+VOOG.US,D,20160920,000000,101.184,101.244,100.845,100.915,28659.825250179,0
+VOOG.US,D,20160921,000000,101.244,102.05,100.736,101.97,36368.669393836,0
+VOOG.US,D,20160922,000000,102.418,102.806,102.418,102.688,54196.940866138,0
+VOOG.US,D,20160923,000000,102.468,102.498,102.08,102.13,27015.606636085,0
+VOOG.US,D,20160926,000000,101.672,101.692,101.244,101.284,53067.984407835,0
+VOOG.US,D,20160927,000000,101.333,102.08,101.333,102.08,47188.170255786,0
+VOOG.US,D,20160928,000000,102.07,102.358,101.722,102.308,36562.520458295,0
+VOOG.US,D,20160929,000000,102.24,102.358,101.214,101.393,28611.613586478,0
+VOOG.US,D,20160930,000000,101.712,102.289,101.612,102.07,26920.187718346,0
+VOOG.US,D,20161003,000000,101.851,101.91,101.492,101.772,23279.202699355,0
+VOOG.US,D,20161004,000000,101.96,101.99,101.064,101.323,52870.115704734,0
+VOOG.US,D,20161005,000000,101.572,101.722,101.462,101.562,22772.980230507,0
+VOOG.US,D,20161006,000000,101.452,101.732,101.204,101.652,30115.214848114,0
+VOOG.US,D,20161007,000000,101.811,101.811,100.925,101.264,43397.528197394,0
+VOOG.US,D,20161010,000000,101.91,101.99,101.752,101.801,79394.566016877,0
+VOOG.US,D,20161011,000000,101.632,101.632,100.099,100.437,42875.23517398,0
+VOOG.US,D,20161012,000000,100.497,100.895,100.268,100.616,48310.095846466,0
+VOOG.US,D,20161013,000000,100.029,100.656,99.5709,100.337,47855.0982703,0
+VOOG.US,D,20161014,000000,100.805,101.094,100.397,100.397,19774.817394179,0
+VOOG.US,D,20161017,000000,100.377,100.467,100.009,100.009,26597.772217353,0
+VOOG.US,D,20161018,000000,100.825,101.064,100.587,100.756,23958.183629792,0
+VOOG.US,D,20161019,000000,100.815,101.024,100.646,100.885,20927.879684331,0
+VOOG.US,D,20161020,000000,100.786,100.925,100.367,100.716,19899.36419207,0
+VOOG.US,D,20161021,000000,100.676,101.054,100.537,101.014,30107.179570831,0
+VOOG.US,D,20161024,000000,101.602,101.801,101.572,101.772,49586.700524849,0
+VOOG.US,D,20161025,000000,101.642,101.642,101.124,101.154,32129.056217239,0
+VOOG.US,D,20161026,000000,100.646,101.044,100.437,100.656,28755.244167918,0
+VOOG.US,D,20161027,000000,101.054,101.054,100.149,100.218,22797.086062357,0
+VOOG.US,D,20161028,000000,100.069,100.646,99.7502,99.959,36010.095145069,0
+VOOG.US,D,20161031,000000,100.258,100.258,99.8492,99.8792,25620.481617773,0
+VOOG.US,D,20161101,000000,99.9789,99.9789,98.4946,99.0333,63126.142747195,0
+VOOG.US,D,20161102,000000,98.8541,99.083,98.2269,98.4946,25832.412056121,0
+VOOG.US,D,20161103,000000,98.3792,98.5833,97.6215,97.718,77557.500747985,0
+VOOG.US,D,20161104,000000,97.6504,98.3892,97.5827,97.6882,42199.267472524,0
+VOOG.US,D,20161107,000000,99.3021,99.8991,98.9636,99.8592,53560.145141436,0
+VOOG.US,D,20161108,000000,99.7704,100.706,99.6207,100.407,38781.261398143,0
+VOOG.US,D,20161109,000000,99.0134,101.044,99.0134,100.925,82344.517189505,0
+VOOG.US,D,20161110,000000,101.89,101.89,99.6605,100.188,78493.610551489,0
+VOOG.US,D,20161111,000000,99.969,100.288,99.76,100.168,42460.413984231,0
+VOOG.US,D,20161114,000000,100.407,100.407,99.1826,99.4017,44561.638993811,0
+VOOG.US,D,20161115,000000,99.8692,100.288,99.8004,100.238,53503.898200454,0
+VOOG.US,D,20161116,000000,99.9789,100.616,99.9789,100.567,48373.373655072,0
+VOOG.US,D,20161117,000000,100.537,101.264,100.537,101.224,47273.545076921,0
+VOOG.US,D,20161118,000000,101.433,101.442,100.825,100.825,37779.864966714,0
+VOOG.US,D,20161121,000000,101.204,101.762,101.204,101.762,46741.207956903,0
+VOOG.US,D,20161122,000000,102.01,102.04,101.592,101.96,46986.283914044,0
+VOOG.US,D,20161123,000000,101.781,101.801,101.353,101.801,108744.42070376,0
+VOOG.US,D,20161125,000000,102.05,102.12,101.93,102.12,17136.233216278,0
+VOOG.US,D,20161128,000000,102.12,102.14,101.642,101.702,43243.853519352,0
+VOOG.US,D,20161129,000000,101.801,102.289,101.652,102.08,43545.176417475,0
+VOOG.US,D,20161130,000000,102.22,102.23,101.124,101.154,43601.423358458,0
+VOOG.US,D,20161201,000000,101.144,101.234,99.8692,100.049,65411.174724631,0
+VOOG.US,D,20161202,000000,100.049,100.557,100.049,100.317,32972.760331984,0
+VOOG.US,D,20161205,000000,100.646,101.084,100.487,100.875,90505.345680348,0
+VOOG.US,D,20161206,000000,100.975,101.134,100.776,101.064,59623.76626134,0
+VOOG.US,D,20161207,000000,100.985,102.408,100.746,102.408,37442.383320815,0
+VOOG.US,D,20161208,000000,102.448,102.746,102.19,102.608,77287.314549334,0
+VOOG.US,D,20161209,000000,102.796,103.274,102.796,103.165,49395.862689371,0
+VOOG.US,D,20161212,000000,102.956,103.234,102.786,103.106,59061.29685151,0
+VOOG.US,D,20161213,000000,103.444,104.31,103.444,103.952,116895.205098,0
+VOOG.US,D,20161214,000000,103.912,104.111,103.185,103.314,142088.8126101,0
+VOOG.US,D,20161215,000000,103.524,104.081,103.404,103.554,46828.591597359,0
+VOOG.US,D,20161216,000000,103.902,103.902,103.264,103.424,57420.091466397,0
+VOOG.US,D,20161219,000000,103.514,104.081,103.514,103.782,113711.22647449,0
+VOOG.US,D,20161220,000000,103.862,104.141,103.862,104.131,193331.78466496,0
+VOOG.US,D,20161221,000000,104.051,104.131,103.653,103.663,303439.1892779,0
+VOOG.US,D,20161222,000000,103.673,103.673,103.244,103.494,62002.208337194,0
+VOOG.US,D,20161223,000000,103.434,103.663,103.394,103.653,36481.163275801,0
+VOOG.US,D,20161227,000000,103.812,104.31,103.812,103.952,51790.375319791,0
+VOOG.US,D,20161228,000000,104.111,104.111,103.116,103.145,57471.316359079,0
+VOOG.US,D,20161229,000000,103.145,103.294,102.976,103.106,53355.245570712,0
+VOOG.US,D,20161230,000000,103.334,103.334,102.279,102.578,45008.601292694,0
+VOOG.US,D,20170103,000000,103.076,103.514,102.727,103.314,70241.380781548,0
+VOOG.US,D,20170104,000000,103.484,104.041,103.484,103.922,74252.992965232,0
+VOOG.US,D,20170105,000000,103.942,104.23,103.842,104.101,76637.461499048,0
+VOOG.US,D,20170106,000000,104.29,104.977,104.071,104.788,70132.904538224,0
+VOOG.US,D,20170109,000000,104.778,104.877,104.569,104.679,64971.24329337,0
+VOOG.US,D,20170110,000000,104.788,105.027,104.499,104.639,62265.363668222,0
+VOOG.US,D,20170111,000000,104.559,104.897,104.181,104.758,50113.011186904,0
+VOOG.US,D,20170112,000000,104.449,104.788,103.862,104.728,59253.139096648,0
+VOOG.US,D,20170113,000000,104.718,105.047,104.718,104.917,50720.679031453,0
+VOOG.US,D,20170117,000000,104.688,104.887,104.469,104.748,40343.118420083,0
+VOOG.US,D,20170118,000000,104.847,104.997,104.688,104.997,39408.01302624,0
+VOOG.US,D,20170119,000000,105.047,105.196,104.559,104.798,49264.285023857,0
+VOOG.US,D,20170120,000000,105.147,105.236,104.838,105.037,41655.881846241,0
+VOOG.US,D,20170123,000000,104.947,105.137,104.469,105.007,44846.891337368,0
+VOOG.US,D,20170124,000000,105.087,105.723,104.927,105.525,60820.01816689,0
+VOOG.US,D,20170125,000000,106.063,106.381,105.923,106.311,41215.950414981,0
+VOOG.US,D,20170126,000000,106.331,106.481,106.142,106.231,55099.905150847,0
+VOOG.US,D,20170127,000000,106.441,106.501,106.181,106.371,53818.278424162,0
+VOOG.US,D,20170130,000000,106.053,106.053,105.186,105.703,52289.566921016,0
+VOOG.US,D,20170131,000000,105.365,105.525,105.077,105.455,59020.116055432,0
+VOOG.US,D,20170201,000000,105.933,106.063,105.465,105.813,67763.502149313,0
+VOOG.US,D,20170202,000000,105.595,106.083,105.595,105.893,51396.64673291,0
+VOOG.US,D,20170203,000000,106.161,106.481,106.043,106.421,160549.86216846,0
+VOOG.US,D,20170206,000000,106.341,106.401,106.093,106.391,64856.740592083,0
+VOOG.US,D,20170207,000000,106.57,106.789,106.361,106.511,47919.380488567,0
+VOOG.US,D,20170208,000000,106.371,106.809,106.291,106.749,65636.162488562,0
+VOOG.US,D,20170209,000000,106.859,107.367,106.859,107.197,59641.845635227,0
+VOOG.US,D,20170210,000000,107.406,107.725,107.396,107.596,45630.330872489,0
+VOOG.US,D,20170213,000000,107.904,108.292,107.874,108.183,340117.21684714,0
+VOOG.US,D,20170214,000000,108.024,108.492,107.854,108.452,43255.906435276,0
+VOOG.US,D,20170215,000000,108.482,109.158,108.452,109.118,42474.475719476,0
+VOOG.US,D,20170216,000000,109.079,109.198,108.641,109.098,61292.090707283,0
+VOOG.US,D,20170217,000000,108.78,109.168,108.73,109.168,56151.522065298,0
+VOOG.US,D,20170221,000000,109.488,109.846,109.338,109.706,59164.751046532,0
+VOOG.US,D,20170222,000000,109.676,109.816,109.527,109.746,68563.012239001,0
+VOOG.US,D,20170223,000000,109.946,110.034,109.308,109.596,55444.417664368,0
+VOOG.US,D,20170224,000000,109.268,109.936,109.168,109.916,48748.018458406,0
+VOOG.US,D,20170227,000000,109.985,110.154,109.826,110.074,53344.197064448,0
+VOOG.US,D,20170228,000000,110.054,110.094,109.706,109.876,46410.757178629,0
+VOOG.US,D,20170301,000000,110.572,111.419,110.493,111.239,74861.665219441,0
+VOOG.US,D,20170302,000000,111.2,111.2,110.532,110.592,34119.796164174,0
+VOOG.US,D,20170303,000000,110.562,110.782,110.264,110.692,53239.738459765,0
+VOOG.US,D,20170306,000000,110.423,110.652,110.194,110.513,204195.47955197,0
+VOOG.US,D,20170307,000000,110.284,110.612,110.184,110.304,52894.221536584,0
+VOOG.US,D,20170308,000000,110.364,110.572,110.164,110.234,49496.303655412,0
+VOOG.US,D,20170309,000000,110.214,110.463,109.876,110.314,46942.089888986,0
+VOOG.US,D,20170310,000000,110.891,110.891,110.393,110.692,47924.402536869,0
+VOOG.US,D,20170313,000000,110.762,110.971,110.662,110.911,55157.156501491,0
+VOOG.US,D,20170314,000000,110.712,110.742,110.274,110.572,50229.522707513,0
+VOOG.US,D,20170315,000000,110.722,111.787,110.722,111.538,49494.294836091,0
+VOOG.US,D,20170316,000000,111.647,111.647,111.16,111.379,45322.981516403,0
+VOOG.US,D,20170317,000000,111.608,111.717,111.389,111.389,42952.574717832,0
+VOOG.US,D,20170320,000000,111.459,111.628,111.19,111.369,46659.85077441,0
+VOOG.US,D,20170321,000000,111.727,111.777,110.034,110.104,45296.866865232,0
+VOOG.US,D,20170322,000000,110.134,110.582,109.886,110.522,61452.796252949,0
+VOOG.US,D,20170323,000000,110.304,110.811,110.164,110.224,26089.540929185,0
+VOOG.US,D,20170324,000000,110.522,110.772,110.005,110.274,64759.312855023,0
+VOOG.US,D,20170327,000000,109.656,110.354,109.358,110.154,74013.943466054,0
+VOOG.US,D,20170328,000000,110.184,111.06,110.025,110.891,67411.958768169,0
+VOOG.US,D,20170329,000000,110.871,111.22,110.682,111.13,54932.168737558,0
+VOOG.US,D,20170330,000000,111.18,111.429,111.09,111.289,27139.149024315,0
+VOOG.US,D,20170331,000000,111.09,111.518,111.09,111.249,64136.578865568,0
+VOOG.US,D,20170403,000000,111.279,111.449,110.582,111.11,94924.748186158,0
+VOOG.US,D,20170404,000000,110.871,111.14,110.782,111.08,42013.451685348,0
+VOOG.US,D,20170405,000000,111.449,112.066,110.861,110.871,73399.244753882,0
+VOOG.US,D,20170406,000000,110.981,111.259,110.841,111.03,34005.293462887,0
+VOOG.US,D,20170407,000000,110.991,111.279,110.792,111.04,30411.515697935,0
+VOOG.US,D,20170410,000000,111.16,111.439,110.891,111.04,37249.536666016,0
+VOOG.US,D,20170411,000000,110.891,111.06,110.154,110.831,69201.816783023,0
+VOOG.US,D,20170412,000000,110.722,110.762,110.304,110.393,25782.1915731,0
+VOOG.US,D,20170413,000000,110.264,110.662,109.946,109.946,39831.873902934,0
+VOOG.US,D,20170417,000000,110.144,110.821,110.144,110.811,58076.975384307,0
+VOOG.US,D,20170418,000000,110.582,110.871,110.373,110.662,69384.619341218,0
+VOOG.US,D,20170419,000000,110.951,111.12,110.443,110.572,54502.281402902,0
+VOOG.US,D,20170420,000000,110.901,111.638,110.811,111.439,37615.141782406,0
+VOOG.US,D,20170421,000000,111.409,111.459,111.07,111.339,36153.725726507,0
+VOOG.US,D,20170424,000000,112.435,112.523,112.085,112.405,42926.460066661,0
+VOOG.US,D,20170425,000000,112.763,113.291,112.723,113.091,49818.719156404,0
+VOOG.US,D,20170426,000000,113.241,113.43,112.991,112.991,46217.910523829,0
+VOOG.US,D,20170427,000000,113.271,113.43,113.101,113.36,29162.030080384,0
+VOOG.US,D,20170428,000000,113.798,113.798,113.221,113.35,23781.40752956,0
+VOOG.US,D,20170501,000000,113.699,113.997,113.569,113.808,61855.564526774,0
+VOOG.US,D,20170502,000000,114.047,114.047,113.798,113.987,53631.458227325,0
+VOOG.US,D,20170503,000000,113.798,113.798,113.341,113.699,78515.707564017,0
+VOOG.US,D,20170504,000000,113.739,113.838,113.39,113.838,35440.594867615,0
+VOOG.US,D,20170505,000000,114.017,114.266,113.838,114.256,53174.451831838,0
+VOOG.US,D,20170508,000000,114.386,114.405,114.107,114.356,55218.425490775,0
+VOOG.US,D,20170509,000000,114.585,114.694,114.296,114.455,53368.302896298,0
+VOOG.US,D,20170510,000000,114.535,114.615,114.286,114.615,43433.686945169,0
+VOOG.US,D,20170511,000000,114.415,114.485,113.878,114.455,46374.598430853,0
+VOOG.US,D,20170512,000000,114.465,114.565,114.326,114.465,35038.831003451,0
+VOOG.US,D,20170515,000000,114.664,114.993,114.634,114.993,30316.096780196,0
+VOOG.US,D,20170516,000000,115.112,115.152,114.784,114.993,48833.393279541,0
+VOOG.US,D,20170517,000000,114.256,114.326,112.961,113.001,80248.314228227,0
+VOOG.US,D,20170518,000000,112.903,114.017,112.893,113.689,42970.65409172,0
+VOOG.US,D,20170519,000000,113.987,114.624,113.967,114.326,91847.236986658,0
+VOOG.US,D,20170522,000000,114.644,115.082,114.644,115.003,109398.29139268,0
+VOOG.US,D,20170523,000000,115.332,115.53,114.993,115.112,35000.663436355,0
+VOOG.US,D,20170524,000000,115.282,115.61,115.182,115.58,51386.602636306,0
+VOOG.US,D,20170525,000000,115.899,116.596,115.81,116.366,50357.082734384,0
+VOOG.US,D,20170526,000000,116.396,116.496,116.258,116.466,34257.400287651,0
+VOOG.US,D,20170530,000000,116.356,116.556,116.288,116.516,49735.35315459,0
+VOOG.US,D,20170531,000000,116.726,116.726,116.168,116.546,37772.834099091,0
+VOOG.US,D,20170601,000000,116.815,117.174,116.556,117.174,45326.999155044,0
+VOOG.US,D,20170602,000000,117.502,118.059,117.372,117.95,55206.372574851,0
+VOOG.US,D,20170605,000000,118.01,118.079,117.88,117.98,52664.211724349,0
+VOOG.US,D,20170606,000000,117.791,118,117.522,117.611,92284.155188937,0
+VOOG.US,D,20170607,000000,117.82,117.93,117.532,117.791,33978.174402057,0
+VOOG.US,D,20170608,000000,117.96,117.96,117.352,117.721,42349.928921586,0
+VOOG.US,D,20170609,000000,117.791,118.069,115.52,116.516,50287.778467816,0
+VOOG.US,D,20170612,000000,115.978,116.178,115.272,116.138,35925.724733594,0
+VOOG.US,D,20170613,000000,116.536,116.994,116.318,116.904,46498.140819085,0
+VOOG.US,D,20170614,000000,117.253,117.253,116.238,116.815,38302.157990128,0
+VOOG.US,D,20170615,000000,115.81,116.566,115.61,116.536,38436.748884622,0
+VOOG.US,D,20170616,000000,116.775,116.775,116.168,116.586,33986.20967934,0
+VOOG.US,D,20170619,000000,117.273,117.9,117.174,117.84,47951.521597699,0
+VOOG.US,D,20170620,000000,117.81,117.81,117.094,117.114,33606.542827705,0
+VOOG.US,D,20170621,000000,117.382,117.462,117.154,117.452,28953.112871018,0
+VOOG.US,D,20170622,000000,117.552,117.84,117.382,117.532,41488.145432952,0
+VOOG.US,D,20170623,000000,117.482,117.92,117.313,117.87,32272.686798677,0
+VOOG.US,D,20170626,000000,118.159,118.378,117.492,117.512,73348.019861201,0
+VOOG.US,D,20170627,000000,117.362,117.402,116.258,116.258,37121.976639144,0
+VOOG.US,D,20170628,000000,116.706,117.452,116.396,117.342,42636.185674803,0
+VOOG.US,D,20170629,000000,117.154,117.154,115.192,115.899,57852.992030035,0
+VOOG.US,D,20170630,000000,116.446,116.496,116.058,116.088,24129.937681723,0
+VOOG.US,D,20170703,000000,116.566,116.646,115.84,115.84,39584.789126472,0
+VOOG.US,D,20170705,000000,116.088,116.466,115.72,116.366,51003.92255569,0
+VOOG.US,D,20170706,000000,115.83,115.83,115.222,115.322,90380.798882457,0
+VOOG.US,D,20170707,000000,115.66,116.456,115.66,116.318,41752.305173641,0
+VOOG.US,D,20170710,000000,116.308,116.834,116.238,116.696,59246.108229025,0
+VOOG.US,D,20170711,000000,116.606,116.775,116.038,116.666,24175.136116442,0
+VOOG.US,D,20170712,000000,117.283,117.82,117.283,117.751,39441.158545034,0
+VOOG.US,D,20170713,000000,117.781,118.059,117.651,117.95,36855.808079135,0
+VOOG.US,D,20170714,000000,118.149,118.826,118.139,118.607,29149.977164459,0
+VOOG.US,D,20170717,000000,118.727,118.876,118.627,118.677,34043.461029983,0
+VOOG.US,D,20170718,000000,118.487,119.015,118.388,118.995,28910.927665281,0
+VOOG.US,D,20170719,000000,119.333,119.703,119.095,119.693,41090.399207429,0
+VOOG.US,D,20170720,000000,119.851,119.851,119.383,119.732,30712.838596059,0
+VOOG.US,D,20170721,000000,119.383,119.713,119.333,119.693,39464.259967223,0
+VOOG.US,D,20170724,000000,119.771,119.841,119.393,119.742,32072.809276256,0
+VOOG.US,D,20170725,000000,120.001,120.001,119.623,119.751,61318.205358454,0
+VOOG.US,D,20170726,000000,119.901,119.961,119.781,119.851,32188.316387203,0
+VOOG.US,D,20170727,000000,120.409,120.409,118.836,119.563,35482.780073353,0
+VOOG.US,D,20170728,000000,119.105,119.473,119.005,119.393,39729.424117572,0
+VOOG.US,D,20170731,000000,119.643,119.643,118.965,119.095,69171.68449321,0
+VOOG.US,D,20170801,000000,119.503,119.503,119.135,119.313,44614.872705813,0
+VOOG.US,D,20170802,000000,119.781,119.781,118.885,119.503,33189.712818634,0
+VOOG.US,D,20170803,000000,119.353,119.403,119.065,119.195,32514.749526837,0
+VOOG.US,D,20170804,000000,119.383,119.513,119.255,119.373,33239.933301654,0
+VOOG.US,D,20170807,000000,119.543,119.841,119.533,119.821,29166.047719025,0
+VOOG.US,D,20170808,000000,119.653,120.23,119.323,119.603,49819.723566064,0
+VOOG.US,D,20170809,000000,119.025,119.613,118.975,119.613,34677.243525703,0
+VOOG.US,D,20170810,000000,119.195,119.195,117.711,117.781,69501.130861825,0
+VOOG.US,D,20170811,000000,117.81,118.428,117.781,118.139,36743.314197169,0
+VOOG.US,D,20170814,000000,118.965,119.593,118.965,119.503,30920.751395764,0
+VOOG.US,D,20170815,000000,119.663,119.663,119.274,119.513,25462.789301088,0
+VOOG.US,D,20170816,000000,119.751,120.101,119.593,119.751,191957.75224952,0
+VOOG.US,D,20170817,000000,119.543,119.673,117.91,117.96,76861.44485332,0
+VOOG.US,D,20170818,000000,117.85,118.348,117.392,117.701,39152.892972495,0
+VOOG.US,D,20170821,000000,117.661,117.97,117.203,117.91,43255.906435276,0
+VOOG.US,D,20170822,000000,118.209,119.333,118.209,119.215,45678.542536188,0
+VOOG.US,D,20170823,000000,118.776,118.895,118.557,118.747,30553.137460054,0
+VOOG.US,D,20170824,000000,118.945,118.945,118.159,118.507,18144.660515331,0
+VOOG.US,D,20170825,000000,118.985,119.205,118.577,118.677,38023.936514194,0
+VOOG.US,D,20170828,000000,118.866,118.876,118.587,118.806,23963.205678094,0
+VOOG.US,D,20170829,000000,118.149,119.255,118.059,119.125,27002.5493105,0
+VOOG.US,D,20170830,000000,119.205,120.051,119.095,119.891,20629.57001519,0
+VOOG.US,D,20170831,000000,120.23,120.907,120.23,120.718,35629.423883772,0
+VOOG.US,D,20170901,000000,120.987,121.066,120.737,120.837,39960.438339466,0
+VOOG.US,D,20170905,000000,120.529,120.777,119.623,120.16,48576.264406475,0
+VOOG.US,D,20170906,000000,120.499,120.668,120.061,120.449,37019.526853782,0
+VOOG.US,D,20170907,000000,120.708,120.917,120.459,120.847,27277.757557452,0
+VOOG.US,D,20170908,000000,120.787,120.787,120.419,120.459,30538.071315148,0
+VOOG.US,D,20170911,000000,121.096,121.614,121.096,121.574,45497.748797314,0
+VOOG.US,D,20170912,000000,121.942,121.942,121.474,121.793,35448.630144898,0
+VOOG.US,D,20170913,000000,121.763,121.803,121.554,121.803,87367.569901223,0
+VOOG.US,D,20170914,000000,121.594,121.813,121.375,121.684,33368.497738187,0
+VOOG.US,D,20170915,000000,121.674,121.912,121.534,121.783,27866.341618454,0
+VOOG.US,D,20170918,000000,122.022,122.142,121.624,121.803,41687.018545714,0
+VOOG.US,D,20170919,000000,122.062,122.062,121.713,121.892,49362.717170577,0
+VOOG.US,D,20170920,000000,121.982,121.982,121.146,121.803,42458.40516491,0
+VOOG.US,D,20170921,000000,121.763,121.763,121.186,121.325,26321.55956074,0
+VOOG.US,D,20170922,000000,121.375,121.385,121.056,121.375,27639.3450352,0
+VOOG.US,D,20170925,000000,121.156,121.156,120.269,120.598,43311.148966598,0
+VOOG.US,D,20170926,000000,120.957,121.136,120.588,120.718,37996.817453362,0
+VOOG.US,D,20170927,000000,121.166,121.594,120.757,121.345,39241.281022612,0
+VOOG.US,D,20170928,000000,121.215,121.574,121.215,121.534,35799.169116382,0
+VOOG.US,D,20170929,000000,121.634,122.122,121.534,122.092,47611.02672282,0
+VOOG.US,D,20171002,000000,122.42,122.57,122.022,122.42,78410.244549674,0
+VOOG.US,D,20171003,000000,122.49,122.708,122.43,122.708,45735.793886832,0
+VOOG.US,D,20171004,000000,122.65,122.948,122.5,122.878,73045.692553417,0
+VOOG.US,D,20171005,000000,123.256,123.644,123.088,123.644,41232.020969547,0
+VOOG.US,D,20171006,000000,123.506,123.724,123.416,123.724,43768.155362086,0
+VOOG.US,D,20171009,000000,123.874,123.914,123.575,123.684,33079.227755989,0
+VOOG.US,D,20171010,000000,124.053,124.132,123.476,123.814,75403.042026403,0
+VOOG.US,D,20171011,000000,123.824,124.202,123.814,124.202,41784.446282773,0
+VOOG.US,D,20171012,000000,124.043,124.431,124.033,124.162,38149.487721745,0
+VOOG.US,D,20171013,000000,124.561,124.62,124.402,124.461,38483.956138662,0
+VOOG.US,D,20171016,000000,124.71,124.71,124.411,124.64,34976.557604505,0
+VOOG.US,D,20171017,000000,124.571,124.869,124.561,124.82,36526.36171052,0
+VOOG.US,D,20171018,000000,125.158,125.158,124.82,124.929,46451.937974705,0
+VOOG.US,D,20171019,000000,124.402,124.78,124.142,124.78,40740.864645606,0
+VOOG.US,D,20171020,000000,125.267,125.347,125.049,125.218,35361.246504442,0
+VOOG.US,D,20171023,000000,125.537,125.537,124.581,124.581,33748.164589822,0
+VOOG.US,D,20171024,000000,124.67,124.859,124.571,124.69,51416.734926118,0
+VOOG.US,D,20171025,000000,124.561,124.591,123.615,124.292,40301.937624006,0
+VOOG.US,D,20171026,000000,124.342,124.521,124.162,124.272,37822.05017245,0
+VOOG.US,D,20171027,000000,125.307,126.343,125.307,126.173,45706.66600668,0
+VOOG.US,D,20171030,000000,126.064,126.343,125.676,125.965,41148.654967733,0
+VOOG.US,D,20171031,000000,126.263,126.273,125.905,126.133,40143.240897662,0
+VOOG.US,D,20171101,000000,126.581,126.591,125.955,126.193,41048.214001692,0
+VOOG.US,D,20171102,000000,126.213,126.213,125.626,126.213,30982.020385049,0
+VOOG.US,D,20171103,000000,126.551,126.96,126.173,126.891,33006.910260439,0
+VOOG.US,D,20171106,000000,127.039,127.388,127.039,127.319,50090.914174375,0
+VOOG.US,D,20171107,000000,127.369,127.577,127.189,127.359,47184.152617145,0
+VOOG.US,D,20171108,000000,127.339,127.816,127.309,127.717,37260.585172281,0
+VOOG.US,D,20171109,000000,127.049,127.229,126.133,127.149,48203.628422463,0
+VOOG.US,D,20171110,000000,127.059,127.199,126.761,127.169,113736.336716,0
+VOOG.US,D,20171113,000000,126.891,127.408,126.811,127.309,39473.299654167,0
+VOOG.US,D,20171114,000000,126.921,127.069,126.443,127.039,27509.776189008,0
+VOOG.US,D,20171115,000000,126.551,126.641,125.995,126.253,32790.96218345,0
+VOOG.US,D,20171116,000000,126.721,127.518,126.721,127.379,38133.417167178,0
+VOOG.US,D,20171117,000000,127.249,127.249,126.861,126.901,43410.58552298,0
+VOOG.US,D,20171120,000000,127,127.139,126.921,126.99,35560.119617205,0
+VOOG.US,D,20171121,000000,127.518,128.155,127.518,128.135,40596.229654507,0
+VOOG.US,D,20171122,000000,128.294,128.294,127.906,128.055,27709.653711429,0
+VOOG.US,D,20171124,000000,128.314,128.513,128.244,128.444,17982.950560006,0
+VOOG.US,D,20171127,000000,128.662,128.752,128.444,128.603,43392.506149092,0
+VOOG.US,D,20171128,000000,128.862,129.3,128.603,129.29,36684.054027204,0
+VOOG.US,D,20171129,000000,129.34,129.38,127.936,128.454,87662.866341384,0
+VOOG.US,D,20171130,000000,128.952,129.878,128.782,129.628,111970.584533,0
+VOOG.US,D,20171201,000000,129.42,129.668,127.567,129.22,66376.412408286,0
+VOOG.US,D,20171204,000000,130.186,130.385,128.374,128.394,92128.471691573,0
+VOOG.US,D,20171205,000000,128.454,129.21,128.095,128.165,41325.431067966,0
+VOOG.US,D,20171206,000000,127.836,128.593,127.627,128.364,63902.551414693,0
+VOOG.US,D,20171207,000000,128.414,129.081,128.414,128.872,38123.373070574,0
+VOOG.US,D,20171208,000000,129.588,129.758,129.38,129.479,64594.589670715,0
+VOOG.US,D,20171211,000000,129.678,130.066,129.678,130.046,280887.17917268,0
+VOOG.US,D,20171212,000000,130.226,130.434,129.996,130.146,34053.505126588,0
+VOOG.US,D,20171213,000000,130.425,130.634,130.256,130.316,86056.815294386,0
+VOOG.US,D,20171214,000000,130.534,130.594,129.966,130.046,56234.888067112,0
+VOOG.US,D,20171215,000000,130.554,131.281,130.405,131.092,39285.47504767,0
+VOOG.US,D,20171218,000000,131.948,132.058,131.799,131.849,80496.403414348,0
+VOOG.US,D,20171219,000000,131.958,131.958,131.241,131.46,80864.01735006,0
+VOOG.US,D,20171220,000000,131.988,131.988,131.032,131.271,93215.242944137,0
+VOOG.US,D,20171221,000000,131.649,131.649,131.042,131.152,51387.607045967,0
+VOOG.US,D,20171222,000000,131.092,131.092,130.754,131.012,67668.083231574,0
+VOOG.US,D,20171226,000000,130.554,130.754,130.346,130.704,46862.741525814,0
+VOOG.US,D,20171227,000000,130.863,131.092,130.744,130.913,30057.96349747,0
+VOOG.US,D,20171228,000000,131.261,131.261,130.942,131.122,57161.958183671,0
+VOOG.US,D,20171229,000000,131.341,131.341,130.425,130.434,49886.014603652,0
+VOOG.US,D,20180102,000000,131.122,131.739,130.803,131.739,113920.14368386,0
+VOOG.US,D,20180103,000000,132.067,132.874,131.928,132.735,81206.52104426,0
+VOOG.US,D,20180104,000000,133.293,133.641,133.233,133.263,96604.121138366,0
+VOOG.US,D,20180105,000000,133.641,134.626,133.641,134.527,86650.421403689,0
+VOOG.US,D,20180108,000000,134.597,134.925,134.437,134.905,119584.00975892,0
+VOOG.US,D,20180109,000000,135.254,135.502,134.885,135.194,88960.563622635,0
+VOOG.US,D,20180110,000000,134.666,134.845,134.198,134.845,121978.52238934,0
+VOOG.US,D,20180111,000000,135.174,135.612,134.905,135.582,65401.130628027,0
+VOOG.US,D,20180112,000000,135.712,136.698,135.652,136.618,69421.782498653,0
+VOOG.US,D,20180116,000000,137.464,138.002,135.97,136.299,125327.22419715,0
+VOOG.US,D,20180117,000000,136.986,137.982,136.488,137.872,76157.353681371,0
+VOOG.US,D,20180118,000000,137.902,138.101,137.444,137.762,69564.408670432,0
+VOOG.US,D,20180119,000000,138.31,138.479,137.832,138.479,70611.00353658,0
+VOOG.US,D,20180122,000000,138.4,139.495,138.27,139.495,167217.13349427,0
+VOOG.US,D,20180123,000000,139.714,140.271,139.595,140.073,73330.944896974,0
+VOOG.US,D,20180124,000000,140.511,140.63,139.027,139.704,129730.5561484,0
+VOOG.US,D,20180125,000000,140.301,140.311,139.435,139.813,121633.00546616,0
+VOOG.US,D,20180126,000000,140.491,141.845,140.341,141.845,108085.52796653,0
+VOOG.US,D,20180129,000000,141.655,141.775,140.749,140.789,89537.094767712,0
+VOOG.US,D,20180130,000000,139.475,140.093,139.017,139.425,123138.61554712,0
+VOOG.US,D,20180131,000000,140.321,140.62,139.236,139.883,74664.800926,0
+VOOG.US,D,20180201,000000,139.355,140.361,139.007,139.465,87202.846716915,0
+VOOG.US,D,20180202,000000,138.559,138.917,136.568,136.568,143491.97290569,0
+VOOG.US,D,20180205,000000,135.433,137.235,130.734,131.212,344419.10342269,0
+VOOG.US,D,20180206,000000,128.633,134.357,128.215,134.009,276803.24949345,0
+VOOG.US,D,20180207,000000,133.859,135.552,133.003,133.003,352405.16463261,0
+VOOG.US,D,20180208,000000,133.323,133.323,127.627,127.667,179188.69223671,0
+VOOG.US,D,20180209,000000,129.3,130.932,125.377,129.956,181235.67912463,0
+VOOG.US,D,20180212,000000,131.042,132.874,130.186,132.048,175753.61119811,0
+VOOG.US,D,20180213,000000,131.51,132.715,131.241,132.456,347488.5793449,0
+VOOG.US,D,20180214,000000,131.879,134.676,131.879,134.567,101643.24440465,0
+VOOG.US,D,20180215,000000,135.612,136.608,134.258,136.608,121828.86534994,0
+VOOG.US,D,20180216,000000,136.289,137.663,136.289,136.578,134085.67643593,0
+VOOG.US,D,20180220,000000,136.13,137.334,135.811,136.22,106185.18488903,0
+VOOG.US,D,20180221,000000,136.538,138.071,135.722,135.722,67675.114099197,0
+VOOG.US,D,20180222,000000,136.22,137.016,135.512,135.841,74435.795523427,0
+VOOG.US,D,20180223,000000,136.718,138.171,136.388,138.171,57882.119910186,0
+VOOG.US,D,20180226,000000,138.748,139.873,138.698,139.873,111184.1317689,0
+VOOG.US,D,20180227,000000,139.843,140.231,138.171,138.171,81043.806679273,0
+VOOG.US,D,20180228,000000,138.808,139.256,136.896,136.896,73510.734226187,0
+VOOG.US,D,20180301,000000,137.106,137.633,133.929,134.815,151444.88859682,0
+VOOG.US,D,20180302,000000,133.561,135.91,133.133,135.742,108253.26437982,0
+VOOG.US,D,20180305,000000,135.104,137.534,134.776,137.166,113707.20883585,0
+VOOG.US,D,20180306,000000,137.952,137.952,136.866,137.603,95754.390565658,0
+VOOG.US,D,20180307,000000,136.269,138.071,136.13,137.872,62146.843328294,0
+VOOG.US,D,20180308,000000,138.37,138.798,137.902,138.698,62687.215725595,0
+VOOG.US,D,20180309,000000,139.674,141.277,139.475,141.277,120266.00391834,0
+VOOG.US,D,20180312,000000,141.506,141.805,140.959,141.157,85812.743746906,0
+VOOG.US,D,20180313,000000,141.894,142.203,139.873,140.201,65451.351111047,0
+VOOG.US,D,20180314,000000,140.809,141.058,139.415,139.714,42330.845138037,0
+VOOG.US,D,20180315,000000,139.993,140.451,139.365,139.684,39979.522123015,0
+VOOG.US,D,20180316,000000,139.923,140.201,139.655,139.704,61140.424848561,0
+VOOG.US,D,20180319,000000,139.007,139.007,136.398,137.454,98908.23689935,0
+VOOG.US,D,20180320,000000,137.603,138.29,137.354,138.002,66694.810270636,0
+VOOG.US,D,20180321,000000,137.812,138.748,137.106,137.334,62461.223552002,0
+VOOG.US,D,20180322,000000,135.96,136.328,133.591,133.641,124455.39661191,0
+VOOG.US,D,20180323,000000,133.761,134.288,130.644,130.644,118295.35216461,0
+VOOG.US,D,20180326,000000,132.904,134.905,131.42,134.786,83768.770087969,0
+VOOG.US,D,20180327,000000,135.343,135.482,130.634,131.57,90952.307979231,0
+VOOG.US,D,20180328,000000,131.261,132.287,130.006,130.734,75937.387965742,0
+VOOG.US,D,20180329,000000,131.54,133.939,130.774,132.884,90009.167308105,0
+VOOG.US,D,20180402,000000,132.337,132.685,128.414,129.738,139362.84479174,0
+VOOG.US,D,20180403,000000,130.604,131.56,129.3,131.291,76920.705023284,0
+VOOG.US,D,20180404,000000,129.12,133.213,128.832,132.963,98354.807176463,0
+VOOG.US,D,20180405,000000,133.949,134.527,133.063,133.81,79619.55378081,0
+VOOG.US,D,20180406,000000,132.476,133.421,129.898,130.514,69751.228867268,0
+VOOG.US,D,20180409,000000,131.54,133.253,131.082,131.152,52809.851125109,0
+VOOG.US,D,20180410,000000,133.023,133.939,132.337,133.481,73207.402508743,0
+VOOG.US,D,20180411,000000,132.575,133.81,132.575,132.755,63513.844876113,0
+VOOG.US,D,20180412,000000,133.631,134.547,133.441,133.999,51183.711884904,0
+VOOG.US,D,20180413,000000,134.885,134.885,133.063,133.561,68271.733437482,0
+VOOG.US,D,20180416,000000,134.517,135.044,134.099,134.626,36524.3528912,0
+VOOG.US,D,20180417,000000,135.871,137.136,135.752,136.826,69802.453759948,0
+VOOG.US,D,20180418,000000,137.086,137.404,136.528,137.066,73270.68031735,0
+VOOG.US,D,20180419,000000,136.568,136.568,135.472,135.92,49247.21005963,0
+VOOG.US,D,20180420,000000,135.841,135.841,133.969,134.427,44805.710541291,0
+VOOG.US,D,20180423,000000,135.005,135.094,133.591,134.238,52066.587976405,0
+VOOG.US,D,20180424,000000,134.736,135.054,130.823,131.639,89906.717522743,0
+VOOG.US,D,20180425,000000,131.809,132.167,130.276,131.799,79593.439129639,0
+VOOG.US,D,20180426,000000,132.874,134.487,132.715,133.959,47753.652894599,0
+VOOG.US,D,20180427,000000,134.796,134.915,133.451,134.109,43628.542419289,0
+VOOG.US,D,20180430,000000,134.487,135.044,133.173,133.173,41495.176300575,0
+VOOG.US,D,20180501,000000,133.033,134.099,132.505,134.019,45641.379378753,0
+VOOG.US,D,20180502,000000,134.069,134.696,133.203,133.333,76972.934325626,0
+VOOG.US,D,20180503,000000,132.963,133.77,131.44,133.461,52476.387117852,0
+VOOG.US,D,20180504,000000,133.003,135.752,133.003,135.403,57287.509391223,0
+VOOG.US,D,20180507,000000,135.95,136.568,135.722,136.07,71444.663554721,0
+VOOG.US,D,20180508,000000,135.97,136.299,135.284,135.98,34211.197443271,0
+VOOG.US,D,20180509,000000,136.468,137.593,136.12,137.394,58598.26399806,0
+VOOG.US,D,20180510,000000,137.892,138.957,137.892,138.798,102217.76673041,0
+VOOG.US,D,20180511,000000,138.868,139.236,138.479,139.107,42175.161640674,0
+VOOG.US,D,20180514,000000,139.455,139.903,138.937,139.097,52950.468477567,0
+VOOG.US,D,20180515,000000,138.3,138.3,137.374,137.802,56234.888067112,0
+VOOG.US,D,20180516,000000,137.962,138.619,137.962,138.33,32459.506995515,0
+VOOG.US,D,20180517,000000,138.21,138.858,137.584,138.091,27284.788425075,0
+VOOG.US,D,20180518,000000,137.962,138.42,137.852,138.041,36017.126012692,0
+VOOG.US,D,20180521,000000,139.057,139.445,138.639,139.107,55078.812547979,0
+VOOG.US,D,20180522,000000,139.525,139.555,138.35,138.529,40882.486407724,0
+VOOG.US,D,20180523,000000,137.792,139.445,137.792,139.445,30059.972316791,0
+VOOG.US,D,20180524,000000,139.355,139.545,138.32,139.385,40856.371756554,0
+VOOG.US,D,20180525,000000,139.117,139.723,139.117,139.365,29327.757674352,0
+VOOG.US,D,20180529,000000,138.569,139.067,137.504,138.201,65401.130628027,0
+VOOG.US,D,20180530,000000,138.868,139.803,138.728,139.625,53843.388665673,0
+VOOG.US,D,20180531,000000,139.445,139.903,138.858,138.987,67395.888213603,0
+VOOG.US,D,20180601,000000,139.793,140.839,139.793,140.819,56409.655348024,0
+VOOG.US,D,20180604,000000,141.277,141.835,141.127,141.835,73993.855272846,0
+VOOG.US,D,20180605,000000,142.004,142.352,141.576,142.153,56796.353067282,0
+VOOG.US,D,20180606,000000,142.502,143.248,141.974,143.248,81056.864004858,0
+VOOG.US,D,20180607,000000,143.408,143.408,141.964,142.611,102085.18465523,0
+VOOG.US,D,20180608,000000,142.282,143.04,142.103,143,45451.545952936,0
+VOOG.US,D,20180611,000000,143.119,143.538,142.95,143.109,38083.196684157,0
+VOOG.US,D,20180612,000000,143.348,143.736,143.138,143.606,46974.230998119,0
+VOOG.US,D,20180613,000000,143.856,144.184,143.148,143.148,41431.898491969,0
+VOOG.US,D,20180614,000000,143.826,144.214,143.596,144.035,50269.699093929,0
+VOOG.US,D,20180615,000000,143.438,143.936,143.06,143.746,102940.9416859,0
+VOOG.US,D,20180618,000000,142.93,143.666,142.552,143.636,47227.342232543,0
+VOOG.US,D,20180619,000000,142.253,142.92,141.586,142.89,169429.84797616,0
+VOOG.US,D,20180620,000000,143.318,143.846,143.198,143.328,48990.081186565,0
+VOOG.US,D,20180621,000000,143.576,143.576,142.074,142.352,41928.076864213,0
+VOOG.US,D,20180622,000000,142.91,142.91,141.984,142.203,43574.304297626,0
+VOOG.US,D,20180625,000000,141.417,141.417,138.619,139.615,114880.35931921,0
+VOOG.US,D,20180626,000000,140.181,140.829,139.733,140.093,67453.139564247,0
+VOOG.US,D,20180627,000000,140.531,141.227,138.4,138.41,79521.121634089,0
+VOOG.US,D,20180628,000000,138.469,140.003,138.171,139.545,59813.599687157,0
+VOOG.US,D,20180629,000000,140.271,140.939,139.714,139.714,45654.436704339,0
+VOOG.US,D,20180702,000000,138.937,140.57,138.609,140.531,73147.137929118,0
+VOOG.US,D,20180703,000000,140.998,140.998,139.385,139.455,56018.939990123,0
+VOOG.US,D,20180705,000000,140.381,140.998,139.714,140.998,51678.885847486,0
+VOOG.US,D,20180706,000000,141.088,142.651,140.959,142.482,45368.179951122,0
+VOOG.US,D,20180709,000000,143.188,143.666,142.83,143.666,64108.455395077,0
+VOOG.US,D,20180710,000000,143.946,144.264,143.756,144.124,57828.886198185,0
+VOOG.US,D,20180711,000000,143.119,143.846,143.03,143.328,67453.139564247,0
+VOOG.US,D,20180712,000000,144.054,145.21,143.975,145.21,53917.714980543,0
+VOOG.US,D,20180713,000000,145.309,145.538,144.931,145.429,45440.497446671,0
+VOOG.US,D,20180716,000000,145.588,145.588,144.871,145.01,48460.757295528,0
+VOOG.US,D,20180717,000000,144.374,146.145,144.294,146.006,50096.940632338,0
+VOOG.US,D,20180718,000000,146.006,146.205,145.588,146.125,36023.152470654,0
+VOOG.US,D,20180719,000000,145.697,145.887,145.359,145.528,53281.923665502,0
+VOOG.US,D,20180720,000000,145.648,146.076,145.439,145.568,68423.399296204,0
+VOOG.US,D,20180723,000000,145.419,145.767,144.881,145.767,42657.278277671,0
+VOOG.US,D,20180724,000000,146.773,147.191,145.897,146.375,57846.965572072,0
+VOOG.US,D,20180725,000000,146.405,148.376,146.405,148.366,87937.070178676,0
+VOOG.US,D,20180726,000000,147.121,147.351,146.743,146.971,88795.840438327,0
+VOOG.US,D,20180727,000000,147.559,147.559,144.752,145.399,98293.538187178,0
+VOOG.US,D,20180730,000000,145.419,145.419,143.119,143.538,70968.573375687,0
+VOOG.US,D,20180731,000000,144.035,145.1,143.766,144.513,50884.3978061,0
+VOOG.US,D,20180801,000000,145.13,145.558,144.423,144.971,53928.763486808,0
+VOOG.US,D,20180802,000000,144.094,146.385,144.094,146.175,49844.833807574,0
+VOOG.US,D,20180803,000000,146.415,146.653,145.986,146.643,47074.67196416,0
+VOOG.US,D,20180806,000000,146.643,147.361,146.455,147.321,55957.671000839,0
+VOOG.US,D,20180807,000000,147.719,148.087,147.469,147.779,59527.34293394,0
+VOOG.US,D,20180808,000000,147.799,148.147,147.459,147.908,49819.723566064,0
+VOOG.US,D,20180809,000000,147.947,148.396,147.848,147.918,45714.701283964,0
+VOOG.US,D,20180810,000000,146.961,147.311,146.465,146.773,58562.105250285,0
+VOOG.US,D,20180813,000000,147.011,147.719,146.435,146.504,150951.72345356,0
+VOOG.US,D,20180814,000000,147.021,147.549,146.514,147.351,52697.357243143,0
+VOOG.US,D,20180815,000000,146.553,146.763,145.369,146.205,85571.685428407,0
+VOOG.US,D,20180816,000000,147.081,147.719,146.803,146.991,61711.933945335,0
+VOOG.US,D,20180817,000000,146.723,147.569,146.395,147.281,30859.482406479,0
+VOOG.US,D,20180820,000000,147.679,147.709,147.111,147.499,39276.435360727,0
+VOOG.US,D,20180821,000000,147.828,148.386,147.749,147.759,49022.222295698,0
+VOOG.US,D,20180822,000000,147.469,148.217,147.39,147.987,67805.687355051,0
+VOOG.US,D,20180823,000000,147.957,148.625,147.699,147.927,65318.769035873,0
+VOOG.US,D,20180824,000000,148.366,149.112,148.366,149.073,38910.830244337,0
+VOOG.US,D,20180827,000000,149.948,150.386,149.66,150.338,51689.93435375,0
+VOOG.US,D,20180828,000000,150.815,150.815,150.288,150.616,57928.322754566,0
+VOOG.US,D,20180829,000000,150.795,151.91,150.795,151.9,70499.514064274,0
+VOOG.US,D,20180830,000000,151.671,152.159,151.044,151.432,53969.944282884,0
+VOOG.US,D,20180831,000000,151.323,151.9,151.124,151.592,46679.938967619,0
+VOOG.US,D,20180904,000000,151.492,151.492,150.606,151.362,82889.911635109,0
+VOOG.US,D,20180905,000000,151.144,151.144,149.6,150.098,75896.207169664,0
+VOOG.US,D,20180906,000000,150.218,150.218,148.625,149.56,60269.601672984,0
+VOOG.US,D,20180907,000000,148.834,150.038,148.654,149.152,43201.668313614,0
+VOOG.US,D,20180910,000000,149.909,149.919,149.152,149.401,42504.608009288,0
+VOOG.US,D,20180911,000000,149.142,150.486,149.063,150.348,41005.024386294,0
+VOOG.US,D,20180912,000000,150.298,150.366,149.352,150.218,52475.382708192,0
+VOOG.US,D,20180913,000000,150.974,151.641,150.964,151.472,50121.046464188,0
+VOOG.US,D,20180914,000000,151.512,151.741,150.894,151.332,47969.600971587,0
+VOOG.US,D,20180917,000000,151.283,151.283,149.76,149.928,59470.091583297,0
+VOOG.US,D,20180918,000000,149.948,151.263,149.948,150.864,35929.742372236,0
+VOOG.US,D,20180919,000000,150.944,151.253,150.366,150.835,35938.782059179,0
+VOOG.US,D,20180920,000000,151.532,152.298,151.482,152.179,61643.634088427,0
+VOOG.US,D,20180921,000000,152.687,152.697,151.781,151.82,66073.080690841,0
+VOOG.US,D,20180924,000000,151.313,151.94,150.835,151.83,59365.632978614,0
+VOOG.US,D,20180925,000000,152.089,152.169,151.641,151.91,36700.124581772,0
+VOOG.US,D,20180926,000000,152.089,152.985,151.552,151.751,51186.725113885,0
+VOOG.US,D,20180927,000000,152.209,153.045,152.209,152.607,30765.0678984,0
+VOOG.US,D,20180928,000000,152.279,152.985,152.279,152.707,58774.035688632,0
+VOOG.US,D,20181001,000000,153.523,153.901,152.896,153.225,69694.981926285,0
+VOOG.US,D,20181002,000000,153.105,153.513,152.597,152.767,75678.250273355,0
+VOOG.US,D,20181003,000000,153.333,153.821,152.707,152.945,84757.109193814,0
+VOOG.US,D,20181004,000000,152.647,152.647,149.83,150.736,116544.66612651,0
+VOOG.US,D,20181005,000000,150.874,151.283,148.505,149.65,147939.498882,0
+VOOG.US,D,20181008,000000,149.142,149.68,147.41,148.894,95674.037792825,0
+VOOG.US,D,20181009,000000,148.625,149.919,148.615,148.933,88120.877146532,0
+VOOG.US,D,20181010,000000,148.445,148.445,143.01,143.128,180712.38169156,0
+VOOG.US,D,20181011,000000,142.611,144.015,139.665,140.729,208486.31762125,0
+VOOG.US,D,20181012,000000,143.836,144.174,141.606,143.796,169520.24484559,0
+VOOG.US,D,20181015,000000,143.478,143.846,142.253,142.402,146169.72906035,0
+VOOG.US,D,20181016,000000,143.696,146.455,143.696,146.235,96069.775199027,0
+VOOG.US,D,20181017,000000,146.523,146.523,144.722,146.096,151735.16298869,0
+VOOG.US,D,20181018,000000,145.588,145.588,142.7,143.428,71875.555299038,0
+VOOG.US,D,20181019,000000,143.866,145.02,142.76,143,61905.785009795,0
+VOOG.US,D,20181022,000000,143.528,143.936,142.482,143.099,63086.970770438,0
+VOOG.US,D,20181023,000000,140.561,143.079,139.385,142.422,136069.38551525,0
+VOOG.US,D,20181024,000000,142.412,142.552,137.086,137.314,152282.56625361,0
+VOOG.US,D,20181025,000000,138.609,141.596,138.051,140.829,143049.02824545,0
+VOOG.US,D,20181026,000000,137.982,139.923,135.94,137.852,220010.91406481,0
+VOOG.US,D,20181029,000000,139.773,140.321,133.651,136.07,187214.92983305,0
+VOOG.US,D,20181030,000000,135.502,138.051,135.284,137.942,161670.78334948,0
+VOOG.US,D,20181031,000000,139.953,141.596,139.555,140.301,103760.53996879,0
+VOOG.US,D,20181101,000000,140.829,142.163,139.903,142.113,107654.63622222,0
+VOOG.US,D,20181102,000000,142.402,142.85,139.655,140.699,123567.49847211,0
+VOOG.US,D,20181105,000000,140.759,141.068,139.545,140.779,69826.559591799,0
+VOOG.US,D,20181106,000000,140.63,141.934,140.63,141.695,61362.399383512,0
+VOOG.US,D,20181107,000000,143.138,145.588,143.06,145.548,134189.13063096,0
+VOOG.US,D,20181108,000000,145.18,145.578,144.692,145.349,104036.75262541,0
+VOOG.US,D,20181109,000000,144.413,144.562,142.621,143.538,81616.320185707,0
+VOOG.US,D,20181112,000000,142.93,142.98,139.833,140.113,88553.777710169,0
+VOOG.US,D,20181113,000000,140.481,141.815,139.465,139.793,106098.80565824,0
+VOOG.US,D,20181114,000000,141.048,141.227,138.24,138.738,109997.92395996,0
+VOOG.US,D,20181115,000000,138.24,140.989,138.24,140.679,79818.426893571,0
+VOOG.US,D,20181116,000000,139.585,141.257,139.395,140.749,77428.936311453,0
+VOOG.US,D,20181119,000000,140.331,140.331,136.538,136.946,87311.32296024,0
+VOOG.US,D,20181120,000000,133.999,136.07,133.651,134.716,195263.26444193,0
+VOOG.US,D,20181121,000000,135.871,136.309,135.204,135.234,109106.0081815,0
+VOOG.US,D,20181123,000000,134.248,135.323,134.248,134.387,31091.501038034,0
+VOOG.US,D,20181126,000000,135.99,136.906,135.532,136.906,71029.842364971,0
+VOOG.US,D,20181127,000000,136.15,137.314,135.732,137.294,65115.878284469,0
+VOOG.US,D,20181128,000000,138.22,141.436,137.942,141.436,144210.12581288,0
+VOOG.US,D,20181129,000000,141.098,141.974,140.191,141.118,101544.81225793,0
+VOOG.US,D,20181130,000000,141.118,142.432,140.839,142.233,118817.64518802,0
+VOOG.US,D,20181203,000000,145.05,145.16,143.576,144.453,176292.97918575,0
+VOOG.US,D,20181204,000000,143.896,144.044,139.206,139.415,156353.43860726,0
+VOOG.US,D,20181206,000000,136.826,139.694,135.463,139.684,215805.45081667,0
+VOOG.US,D,20181207,000000,139.305,140.003,135.303,135.742,145794.07984735,0
+VOOG.US,D,20181210,000000,135.472,137.254,133.78,136.698,149784.59942816,0
+VOOG.US,D,20181211,000000,138.748,138.768,136.02,136.976,131946.28385926,0
+VOOG.US,D,20181212,000000,138.907,139.903,137.942,137.942,82022.101688514,0
+VOOG.US,D,20181213,000000,138.669,139.077,137.364,138.002,88716.492075156,0
+VOOG.US,D,20181214,000000,136.538,137.056,134.746,135.015,88261.494498989,0
+VOOG.US,D,20181217,000000,134.357,135.084,131.132,132.008,234516.59838047,0
+VOOG.US,D,20181218,000000,133.043,133.849,131.6,132.605,225262.9721791,0
+VOOG.US,D,20181219,000000,132.585,134.616,129.13,130.136,239267.45607422,0
+VOOG.US,D,20181220,000000,129.43,130.425,126.523,128.035,359036.27721065,0
+VOOG.US,D,20181221,000000,128.394,129.708,124.392,124.78,360390.22143288,0
+VOOG.US,D,20181224,000000,123.804,124.501,121.375,121.375,248776.20232933,0
+VOOG.US,D,20181226,000000,122.33,127.906,121.644,127.886,352256.51200287,0
+VOOG.US,D,20181227,000000,126.293,129.18,124.292,129.18,269807.53620869,0
+VOOG.US,D,20181228,000000,129.908,130.982,128.274,128.981,439887.23723512,0
+VOOG.US,D,20181231,000000,129.928,130.365,128.972,130.196,340767.06989743,0
+VOOG.US,D,20190102,000000,127.956,130.454,127.886,130.006,248043.98768689,0
+VOOG.US,D,20190103,000000,129.12,129.42,126.493,126.691,184012.87183566,0
+VOOG.US,D,20190104,000000,128.662,131.659,128.354,131.281,205719.16900682,0
+VOOG.US,D,20190107,000000,131.42,133.093,131.082,132.277,271652.63675486,0
+VOOG.US,D,20190108,000000,133.661,134.099,132.147,133.721,185200.08405427,0
+VOOG.US,D,20190109,000000,134.248,134.865,133.531,134.337,214614.22095942,0
+VOOG.US,D,20190110,000000,133.661,134.955,133.003,134.955,162020.3179113,0
+VOOG.US,D,20190111,000000,134.327,134.756,133.959,134.736,127943.71136252,0
+VOOG.US,D,20190114,000000,133.681,134.228,133.342,133.77,78284.693342122,0
+VOOG.US,D,20190115,000000,134.089,135.93,134.089,135.811,133213.8488507,0
+VOOG.US,D,20190116,000000,135.96,136.388,135.582,135.672,191039.7218199,0
+VOOG.US,D,20190117,000000,135.244,137.116,135.244,136.766,111576.85594612,0
+VOOG.US,D,20190118,000000,137.782,138.669,137.244,138.34,173850.25489162,0
+VOOG.US,D,20190122,000000,137.484,137.584,135.423,136.528,287373.65675962,0
+VOOG.US,D,20190123,000000,137.086,137.434,135.333,136.728,183231.44111986,0
+VOOG.US,D,20190124,000000,136.766,137.046,135.95,136.766,112393.44100003,0
+VOOG.US,D,20190125,000000,137.653,138.101,137.334,137.633,123648.8556546,0
+VOOG.US,D,20190128,000000,136.338,136.338,135.353,136.279,122963.8482662,0
+VOOG.US,D,20190129,000000,136.338,136.358,135.234,135.682,73041.674914775,0
+VOOG.US,D,20190130,000000,136.638,138.679,136.528,138.29,92951.08320345,0
+VOOG.US,D,20190131,000000,138.499,140.251,138.449,139.863,81003.630292856,0
+VOOG.US,D,20190201,000000,139.833,140.461,139.485,139.913,115466.93456089,0
+VOOG.US,D,20190204,000000,139.923,141.018,139.674,141.008,91088.907693047,0
+VOOG.US,D,20190205,000000,141.357,141.994,141.227,141.894,100043.21981561,0
+VOOG.US,D,20190206,000000,141.705,141.795,140.949,141.387,86950.739892153,0
+VOOG.US,D,20190207,000000,140.431,140.669,139.127,140.103,62206.103498257,0
+VOOG.US,D,20190208,000000,139.196,140.511,139.186,140.511,88014.409722528,0
+VOOG.US,D,20190211,000000,140.919,141.267,140.381,140.659,62684.202496614,0
+VOOG.US,D,20190212,000000,141.556,142.74,141.536,142.591,91649.368283557,0
+VOOG.US,D,20190213,000000,143.06,143.368,142.74,142.91,83330.84747603,0
+VOOG.US,D,20190214,000000,142.302,143.348,142.044,142.76,88734.571449043,0
+VOOG.US,D,20190215,000000,143.886,144.074,143.428,144.074,55800.983093814,0
+VOOG.US,D,20190219,000000,143.606,144.602,143.606,144.234,81868.427010471,0
+VOOG.US,D,20190220,000000,144.264,144.513,143.666,144.324,84179.573639077,0
+VOOG.US,D,20190221,000000,143.995,144.294,143.428,143.966,51976.191106968,0
+VOOG.US,D,20190222,000000,144.463,145.319,144.463,145.319,62847.921271261,0
+VOOG.US,D,20190225,000000,146.125,146.225,145.369,145.399,64752.2819874,0
+VOOG.US,D,20190226,000000,145.12,145.907,145.11,145.459,54697.136877022,0
+VOOG.US,D,20190227,000000,145.06,145.767,144.513,145.618,46859.728296833,0
+VOOG.US,D,20190228,000000,145.429,146.125,145.429,145.588,43692.824637555,0
+VOOG.US,D,20190301,000000,146.603,146.893,145.807,146.703,63772.982568499,0
+VOOG.US,D,20190304,000000,147.351,147.489,144.931,146.255,84129.353156057,0
+VOOG.US,D,20190305,000000,146.375,146.593,145.877,146.235,65600.003740788,0
+VOOG.US,D,20190306,000000,146.315,146.315,145.249,145.359,57244.319775825,0
+VOOG.US,D,20190307,000000,145.13,145.18,143.646,144.104,116692.31434659,0
+VOOG.US,D,20190308,000000,142.92,143.736,142.572,143.716,71985.035952023,0
+VOOG.US,D,20190311,000000,143.966,145.877,143.956,145.877,74505.099789995,0
+VOOG.US,D,20190312,000000,146.026,146.643,145.897,146.275,53298.99862973,0
+VOOG.US,D,20190313,000000,146.813,147.908,146.813,147.281,59496.206234468,0
+VOOG.US,D,20190314,000000,147.271,147.39,146.843,147.061,43967.028474848,0
+VOOG.US,D,20190315,000000,147.38,148.346,147.331,147.868,55414.285374555,0
+VOOG.US,D,20190318,000000,148.007,148.356,147.589,148.137,63837.264786766,0
+VOOG.US,D,20190319,000000,148.694,149.182,147.918,148.455,65389.077712101,0
+VOOG.US,D,20190320,000000,148.386,149.471,147.689,148.664,62635.990832913,0
+VOOG.US,D,20190321,000000,148.197,150.476,148.197,150.406,61926.877612663,0
+VOOG.US,D,20190322,000000,149.68,149.928,147.559,147.559,104693.63654332,0
+VOOG.US,D,20190325,000000,147.351,148.187,147.021,147.848,126448.14537817,0
+VOOG.US,D,20190326,000000,148.854,149.381,148.087,148.824,114884.37695785,0
+VOOG.US,D,20190327,000000,148.903,149.152,146.981,148.057,56177.636716468,0
+VOOG.US,D,20190328,000000,148.356,148.714,147.779,148.505,52707.401339747,0
+VOOG.US,D,20190329,000000,149.431,149.66,148.784,149.56,106952.55386959,0
+VOOG.US,D,20190401,000000,150.706,151.233,150.506,151.124,92064.189473306,0
+VOOG.US,D,20190402,000000,151.164,151.372,150.805,151.223,75726.461937055,0
+VOOG.US,D,20190403,000000,151.94,152.229,151.134,151.452,71984.031542362,0
+VOOG.US,D,20190404,000000,151.572,151.91,150.825,151.472,52449.268057022,0
+VOOG.US,D,20190405,000000,151.9,152.199,151.81,152.079,53625.431769363,0
+VOOG.US,D,20190408,000000,151.83,152.099,151.203,152.089,65626.118391958,0
+VOOG.US,D,20190409,000000,151.562,151.83,151.253,151.552,43127.341998743,0
+VOOG.US,D,20190410,000000,151.82,152.109,151.641,152.109,44972.442544919,0
+VOOG.US,D,20190411,000000,152.388,152.388,151.691,152.05,33201.765734558,0
+VOOG.US,D,20190412,000000,152.816,153.025,152.697,152.985,39767.591684667,0
+VOOG.US,D,20190415,000000,153.105,153.195,152.358,153.025,44598.802151246,0
+VOOG.US,D,20190416,000000,153.503,153.533,152.408,152.767,60304.756011099,0
+VOOG.US,D,20190417,000000,153.483,153.483,152.02,152.169,67766.515378295,0
+VOOG.US,D,20190418,000000,152.458,152.657,151.631,152.527,62807.744884844,0
+VOOG.US,D,20190422,000000,152.04,153.005,151.97,152.965,51439.836348308,0
+VOOG.US,D,20190423,000000,153.274,154.579,153.055,154.509,70370.949627742,0
+VOOG.US,D,20190424,000000,154.499,154.807,154.2,154.279,53135.279855083,0
+VOOG.US,D,20190425,000000,154.817,155.096,154.111,154.817,75632.047428976,0
+VOOG.US,D,20190426,000000,154.827,155.534,154.091,155.524,491513.89378026,0
+VOOG.US,D,20190429,000000,155.524,155.743,155.215,155.554,305557.48925171,0
+VOOG.US,D,20190430,000000,155.007,155.694,154.459,155.494,105156.66939677,0
+VOOG.US,D,20190501,000000,155.863,155.863,153.911,153.961,105913.99428072,0
+VOOG.US,D,20190502,000000,153.941,154.279,152.647,153.633,126381.85434058,0
+VOOG.US,D,20190503,000000,154.579,155.524,154.449,155.395,95628.839358107,0
+VOOG.US,D,20190506,000000,152.777,155.056,152.697,154.907,106356.93894096,0
+VOOG.US,D,20190507,000000,153.493,153.871,151.074,152.308,151876.7847508,0
+VOOG.US,D,20190508,000000,152.01,153.045,151.691,152.189,143085.18699323,0
+VOOG.US,D,20190509,000000,150.795,151.88,149.899,151.612,141925.09383544,0
+VOOG.US,D,20190510,000000,151.044,152.757,149.381,152.338,138127.42090943,0
+VOOG.US,D,20190513,000000,149.471,150.148,148.346,148.854,179201.7495623,0
+VOOG.US,D,20190514,000000,149.372,150.924,149.352,149.968,88181.141726157,0
+VOOG.US,D,20190515,000000,149.292,151.761,149.272,151.362,64129.547997945,0
+VOOG.US,D,20190516,000000,151.82,153.911,151.82,153.225,60826.044624853,0
+VOOG.US,D,20190517,000000,151.86,153.563,151.86,152.109,66729.964608751,0
+VOOG.US,D,20190520,000000,150.994,151.721,150.566,150.944,71470.778205892,0
+VOOG.US,D,20190521,000000,152.089,152.398,151.771,152.189,55927.538711026,0
+VOOG.US,D,20190522,000000,151.631,152.527,151.631,152.179,52203.187690221,0
+VOOG.US,D,20190523,000000,150.785,150.874,149.58,150.356,94948.854018008,0
+VOOG.US,D,20190524,000000,151.223,151.372,150.386,150.576,56309.214381983,0
+VOOG.US,D,20190528,000000,150.974,151.731,149.73,149.78,54524.378415431,0
+VOOG.US,D,20190529,000000,149.023,149.023,147.799,148.575,87458.97118032,0
+VOOG.US,D,20190530,000000,148.913,149.53,148.664,149.202,58731.850482895,0
+VOOG.US,D,20190531,000000,147.649,148.256,147.201,147.291,100348.56035238,0
+VOOG.US,D,20190603,000000,147.011,147.371,144.831,145.608,149316.54452642,0
+VOOG.US,D,20190604,000000,146.913,148.645,146.523,148.545,77560.513976966,0
+VOOG.US,D,20190605,000000,149.58,150.238,148.874,150.238,145315.980849,0
+VOOG.US,D,20190606,000000,150.516,151.542,150.108,151.184,69364.531148009,0
+VOOG.US,D,20190607,000000,151.94,153.841,151.94,153.265,112699.78594646,0
+VOOG.US,D,20190610,000000,154.071,154.897,153.881,153.911,132926.58768782,0
+VOOG.US,D,20190611,000000,155.056,155.275,153.185,153.693,102883.69033526,0
+VOOG.US,D,20190612,000000,153.493,153.931,153.175,153.573,55031.605293939,0
+VOOG.US,D,20190613,000000,154.091,154.091,153.443,154.021,48298.042930541,0
+VOOG.US,D,20190614,000000,153.811,154.101,153.493,153.723,65042.556379259,0
+VOOG.US,D,20190617,000000,154.061,154.429,154.031,154.23,48665.656866252,0
+VOOG.US,D,20190618,000000,155.464,156.172,155.255,155.624,115344.39658232,0
+VOOG.US,D,20190619,000000,155.813,156.56,155.225,156.301,139600.88988125,0
+VOOG.US,D,20190620,000000,157.944,158.103,156.719,157.814,121672.17744291,0
+VOOG.US,D,20190621,000000,157.576,158.282,157.336,157.526,99467.693080198,0
+VOOG.US,D,20190624,000000,157.694,157.924,157.436,157.466,59346.549195066,0
+VOOG.US,D,20190625,000000,157.446,157.446,155.484,155.614,204360.20273628,0
+VOOG.US,D,20190626,000000,156.082,156.38,155.056,155.156,99584.204600807,0
+VOOG.US,D,20190627,000000,155.664,155.932,155.385,155.624,55720.630320981,0
+VOOG.US,D,20190628,000000,156.162,156.49,155.674,156.37,67412.96317783,0
+VOOG.US,D,20190701,000000,158.262,158.302,157.028,157.556,185256.33099525,0
+VOOG.US,D,20190702,000000,157.625,158.432,157.366,158.432,100980.33402878,0
+VOOG.US,D,20190703,000000,158.76,159.666,158.75,159.666,41569.502615446,0
+VOOG.US,D,20190705,000000,158.969,159.437,158.063,159.417,63325.015859956,0
+VOOG.US,D,20190708,000000,158.67,158.72,158.222,158.591,37573.960986329,0
+VOOG.US,D,20190709,000000,158.043,159.158,157.874,158.989,36158.747774809,0
+VOOG.US,D,20190710,000000,159.725,160.373,159.557,160.153,62428.078033209,0
+VOOG.US,D,20190711,000000,160.403,160.493,159.696,160.283,54861.860061329,0
+VOOG.US,D,20190712,000000,160.383,160.691,160.015,160.631,45513.819351881,0
+VOOG.US,D,20190715,000000,160.891,160.99,160.523,160.781,52607.964783367,0
+VOOG.US,D,20190716,000000,160.731,160.831,160.055,160.124,80709.338262356,0
+VOOG.US,D,20190717,000000,160.303,160.393,159.417,159.427,46248.042813642,0
+VOOG.US,D,20190718,000000,158.979,159.805,158.501,159.785,56060.120786201,0
+VOOG.US,D,20190719,000000,160.711,160.711,158.68,158.7,61987.142192288,0
+VOOG.US,D,20190722,000000,159.079,159.656,158.82,159.297,47554.779781836,0
+VOOG.US,D,20190723,000000,160.065,160.143,159.188,160.074,37160.14420624,0
+VOOG.US,D,20190724,000000,159.755,160.741,159.755,160.701,32607.155215595,0
+VOOG.US,D,20190725,000000,160.591,160.591,159.507,159.955,72928.176623149,0
+VOOG.US,D,20190726,000000,160.721,161.428,160.691,161.319,45910.561167744,0
+VOOG.US,D,20190729,000000,161.229,161.249,160.303,160.901,45439.493037011,0
+VOOG.US,D,20190730,000000,159.975,160.621,159.725,160.323,43829.424351371,0
+VOOG.US,D,20190731,000000,160.293,160.313,156.888,158.182,101461.44625612,0
+VOOG.US,D,20190801,000000,158.352,160.283,156.988,157.486,208439.11036721,0
+VOOG.US,D,20190802,000000,156.938,156.978,155.415,156.33,172108.60854047,0
+VOOG.US,D,20190805,000000,153.713,153.881,150.396,151.602,260457.48667991,0
+VOOG.US,D,20190806,000000,152.617,154.021,152.139,153.811,187462.01460951,0
+VOOG.US,D,20190807,000000,152.259,154.499,150.874,154.111,367680.22674815,0
+VOOG.US,D,20190808,000000,155.046,157.266,154.757,157.266,218422.9423917,0
+VOOG.US,D,20190809,000000,156.808,157.098,155.245,156.33,154948.26949234,0
+VOOG.US,D,20190812,000000,155.484,155.743,153.881,154.459,146426.85793341,0
+VOOG.US,D,20190813,000000,154.289,157.406,154.081,156.808,139566.7399528,0
+VOOG.US,D,20190814,000000,154.668,154.927,152.239,152.239,164721.17548815,0
+VOOG.US,D,20190815,000000,152.727,153.343,151.781,152.876,169349.49520332,0
+VOOG.US,D,20190816,000000,154.051,155.146,153.891,154.807,79973.105981275,0
+VOOG.US,D,20190819,000000,156.55,157.068,156.191,156.828,98076.585700529,0
+VOOG.US,D,20190820,000000,156.6,156.908,155.624,155.723,71810.268671111,0
+VOOG.US,D,20190821,000000,156.888,157.256,156.669,157.078,42217.346846411,0
+VOOG.US,D,20190822,000000,157.396,157.615,155.813,156.778,55149.121224207,0
+VOOG.US,D,20190823,000000,156.33,157.276,152.209,152.925,230603.41834351,0
+VOOG.US,D,20190826,000000,154.141,154.658,153.284,154.648,119697.50805054,0
+VOOG.US,D,20190827,000000,155.594,155.833,154.051,154.419,93694.346352154,0
+VOOG.US,D,20190828,000000,153.951,155.305,153.433,155.275,81416.442663286,0
+VOOG.US,D,20190829,000000,156.808,157.496,156.261,157.157,63952.771897713,0
+VOOG.US,D,20190830,000000,157.974,157.974,156.281,156.988,69152.600709663,0
+VOOG.US,D,20190903,000000,156.122,156.748,155.574,155.982,86579.1083178,0
+VOOG.US,D,20190904,000000,157.166,157.506,156.679,157.496,37365.043776963,0
+VOOG.US,D,20190905,000000,158.939,159.835,158.85,159.577,86185.379730919,0
+VOOG.US,D,20190906,000000,159.805,159.925,159.347,159.666,46203.848788583,0
+VOOG.US,D,20190909,000000,160.025,160.025,157.924,158.422,82289.274658183,0
+VOOG.US,D,20190910,000000,157.744,157.744,156.41,157.654,97683.861523308,0
+VOOG.US,D,20190911,000000,157.704,158.511,157.286,158.491,50173.275766529,0
+VOOG.US,D,20190912,000000,159.357,160.045,159.158,159.377,78806.986365536,0
+VOOG.US,D,20190913,000000,159.626,159.666,158.939,159.059,82172.763137575,0
+VOOG.US,D,20190916,000000,158.342,158.76,158.182,158.511,78602.086794813,0
+VOOG.US,D,20190917,000000,158.561,159.238,158.561,159.158,43446.744270754,0
+VOOG.US,D,20190918,000000,158.989,159.258,157.506,159.258,42240.4482686,0
+VOOG.US,D,20190919,000000,159.477,160.323,159.417,159.626,50588.096956279,0
+VOOG.US,D,20190920,000000,160.015,160.134,158.053,158.7,172354.68890728,0
+VOOG.US,D,20190923,000000,158.192,158.949,158.152,158.601,50580.061678996,0
+VOOG.US,D,20190924,000000,159.228,159.567,156.709,157.206,175913.31233411,0
+VOOG.US,D,20190925,000000,157.157,158.392,156.092,158.063,67150.812256462,0
+VOOG.US,D,20190926,000000,158.152,158.362,157.157,157.924,47931.433404491,0
+VOOG.US,D,20190927,000000,158.451,158.451,155.783,156.709,78186.261195402,0
+VOOG.US,D,20190930,000000,157.018,157.844,156.898,157.446,66515.020941422,0
+VOOG.US,D,20191001,000000,157.944,158.192,155.694,155.703,87815.536609766,0
+VOOG.US,D,20191002,000000,154.857,154.857,152.269,153.045,129854.09853662,0
+VOOG.US,D,20191003,000000,152.925,154.509,151.612,154.469,162044.42374315,0
+VOOG.US,D,20191004,000000,155.036,156.848,155.036,156.738,102671.75989691,0
+VOOG.US,D,20191007,000000,156.31,157.018,155.843,156.022,68521.831442924,0
+VOOG.US,D,20191008,000000,154.947,155.295,153.513,153.583,123972.27556526,0
+VOOG.US,D,20191009,000000,154.767,155.564,154.419,155.027,88483.46903394,0
+VOOG.US,D,20191010,000000,154.957,156.36,154.658,155.813,64979.278570654,0
+VOOG.US,D,20191011,000000,157.446,158.541,157.157,157.236,186338.08019952,0
+VOOG.US,D,20191014,000000,157.018,157.386,156.978,157.028,49864.922000783,0
+VOOG.US,D,20191015,000000,157.615,158.929,157.098,158.581,43028.909852023,0
+VOOG.US,D,20191016,000000,158.202,158.561,157.854,158.302,32858.257630698,0
+VOOG.US,D,20191017,000000,159.208,159.357,158.511,158.75,65137.975296999,0
+VOOG.US,D,20191018,000000,158.481,158.77,157.068,157.456,52290.571330676,0
+VOOG.US,D,20191021,000000,158.232,158.451,157.684,158.451,40565.092955034,0
+VOOG.US,D,20191022,000000,158.79,158.899,157.008,157.078,45362.153493159,0
+VOOG.US,D,20191023,000000,156.968,157.556,156.898,157.556,31755.415823566,0
+VOOG.US,D,20191024,000000,158.222,158.471,157.744,158.222,50993.878459085,0
+VOOG.US,D,20191025,000000,157.615,159.098,157.615,158.79,46111.443099826,0
+VOOG.US,D,20191028,000000,159.527,160.015,159.527,159.845,363564.15595978,0
+VOOG.US,D,20191029,000000,159.785,160.353,159.735,159.925,295543.5249374,0
+VOOG.US,D,20191030,000000,160.084,160.891,159.477,160.691,73136.089422854,0
+VOOG.US,D,20191031,000000,160.751,160.811,159.666,160.213,50376.166517932,0
+VOOG.US,D,20191101,000000,161,161.389,160.711,161.239,40242.677454042,0
+VOOG.US,D,20191104,000000,162.006,162.125,161.229,161.399,45424.426892104,0
+VOOG.US,D,20191105,000000,161.657,161.657,160.681,160.831,55894.393192233,0
+VOOG.US,D,20191106,000000,160.931,161.079,160.513,160.981,66367.372721341,0
+VOOG.US,D,20191107,000000,161.577,161.996,161.03,161.339,69739.175951343,0
+VOOG.US,D,20191108,000000,161.199,161.727,160.941,161.727,55485.598460445,0
+VOOG.US,D,20191111,000000,161,161.567,160.931,161.527,40572.123822657,0
+VOOG.US,D,20191112,000000,161.737,162.464,161.597,162.015,43001.790791192,0
+VOOG.US,D,20191113,000000,161.567,162.324,161.468,162.225,84211.714748211,0
+VOOG.US,D,20191114,000000,161.896,162.553,161.697,162.533,37987.777766418,0
+VOOG.US,D,20191115,000000,163.32,163.718,162.902,163.718,39579.76707817,0
+VOOG.US,D,20191118,000000,163.648,163.898,163.27,163.678,41515.264493783,0
+VOOG.US,D,20191119,000000,164.266,164.366,163.718,164.196,40779.032212702,0
+VOOG.US,D,20191120,000000,163.957,164.346,162.792,163.668,59092.433550982,0
+VOOG.US,D,20191121,000000,163.698,163.698,162.892,163.32,28633.710599007,0
+VOOG.US,D,20191122,000000,163.568,163.658,162.972,163.509,33184.690770332,0
+VOOG.US,D,20191125,000000,164.056,164.813,164.056,164.813,45605.220630978,0
+VOOG.US,D,20191126,000000,164.952,165.66,164.813,165.61,81200.494586297,0
+VOOG.US,D,20191127,000000,165.918,166.386,165.739,166.347,44069.478260209,0
+VOOG.US,D,20191129,000000,166.068,166.257,165.66,165.719,30196.572030608,0
+VOOG.US,D,20191202,000000,165.928,166.078,163.608,164.166,66368.377131003,0
+VOOG.US,D,20191203,000000,162.573,163.46,162.155,163.46,90516.394186613,0
+VOOG.US,D,20191204,000000,164.086,164.494,163.828,164.216,44726.362178118,0
+VOOG.US,D,20191205,000000,164.644,164.644,163.628,164.276,58911.639812108,0
+VOOG.US,D,20191206,000000,165.46,165.849,165.281,165.62,46914.970828155,0
+VOOG.US,D,20191209,000000,165.5,165.928,165.152,165.152,48240.791579898,0
+VOOG.US,D,20191210,000000,165.082,165.45,164.744,164.843,47774.745497467,0
+VOOG.US,D,20191211,000000,165.162,165.53,164.873,165.42,35383.343516972,0
+VOOG.US,D,20191212,000000,165.5,166.963,165.281,166.426,113730.31025804,0
+VOOG.US,D,20191213,000000,166.426,167.053,166.048,166.695,102569.31011155,0
+VOOG.US,D,20191216,000000,167.611,168.049,167.571,167.869,56155.53970394,0
+VOOG.US,D,20191217,000000,168.209,168.209,167.651,167.781,53712.815409819,0
+VOOG.US,D,20191218,000000,168.029,168.248,167.84,167.84,45973.83897635,0
+VOOG.US,D,20191219,000000,167.989,168.875,167.929,168.875,50213.452152946,0
+VOOG.US,D,20191220,000000,169.582,169.901,169.323,169.801,225857.58269807,0
+VOOG.US,D,20191223,000000,170.279,170.279,169.871,169.97,53304.020678032,0
+VOOG.US,D,20191224,000000,170.02,170.09,169.742,169.94,29903.284409768,0
+VOOG.US,D,20191226,000000,170.309,171.274,170.26,171.225,52915.314139452,0
+VOOG.US,D,20191227,000000,171.792,171.792,170.946,171.294,82158.701402329,0
+VOOG.US,D,20191230,000000,171.294,171.294,169.602,170.14,93257.428149875,0
+VOOG.US,D,20191231,000000,169.791,170.578,169.582,170.448,61208.724705469,0
+VOOG.US,D,20200102,000000,171.673,172.858,171.324,172.858,109242.60789532,0
+VOOG.US,D,20200103,000000,170.936,172.3,170.448,171.564,141504.24618774,0
+VOOG.US,D,20200106,000000,170.339,172.489,170.02,172.489,116070.5847668,0
+VOOG.US,D,20200107,000000,172.4,172.718,171.902,172.211,124008.43431303,0
+VOOG.US,D,20200108,000000,172.28,174.083,172.201,173.395,126273.37809726,0
+VOOG.US,D,20200109,000000,174.581,175.038,174.153,174.889,89179.524928605,0
+VOOG.US,D,20200110,000000,175.486,175.486,174.231,174.471,111036.48354882,0
+VOOG.US,D,20200113,000000,175.118,176.273,174.969,176.273,123702.0893666,0
+VOOG.US,D,20200114,000000,176.243,176.412,175.357,175.625,113653.97512385,0
+VOOG.US,D,20200115,000000,175.655,176.572,175.586,176.044,110359.5114377,0
+VOOG.US,D,20200116,000000,176.99,177.746,176.75,177.746,45048.77767911,0
+VOOG.US,D,20200117,000000,178.374,178.682,177.846,178.682,74075.212455339,0
+VOOG.US,D,20200121,000000,178.084,178.941,178.084,178.552,99692.680844131,0
+VOOG.US,D,20200122,000000,179.1,179.618,178.463,178.562,123267.17998364,0
+VOOG.US,D,20200123,000000,178.423,178.941,177.716,178.921,88111.837459588,0
+VOOG.US,D,20200124,000000,179.548,179.628,176.701,177.338,124631.16830248,0
+VOOG.US,D,20200127,000000,173.853,175.187,173.316,174.311,190388.86435996,0
+VOOG.US,D,20200128,000000,175.446,177.06,174.879,176.631,94592.288588562,0
+VOOG.US,D,20200129,000000,177.706,178.094,176.502,177.079,108845.86607946,0
+VOOG.US,D,20200130,000000,175.974,177.666,175.606,177.606,167080.53378045,0
+VOOG.US,D,20200131,000000,177.706,177.766,173.883,174.301,209604.22557329,0
+VOOG.US,D,20200203,000000,175.127,177.05,174.779,176.243,196995.87110614,0
+VOOG.US,D,20200204,000000,178.523,179.698,177.936,179.449,108266.3217054,0
+VOOG.US,D,20200205,000000,181.569,181.659,179.399,180.445,172738.37339755,0
+VOOG.US,D,20200206,000000,181.091,181.579,180.415,181.549,95780.505216829,0
+VOOG.US,D,20200207,000000,180.873,181.589,180.265,180.713,184018.89829363,0
+VOOG.US,D,20200210,000000,180.116,182.684,180.116,182.655,95470.142631761,0
+VOOG.US,D,20200211,000000,183.64,184.028,182.336,182.675,107706.86552455,0
+VOOG.US,D,20200212,000000,183.61,184.098,183.003,184.048,66946.917095399,0
+VOOG.US,D,20200213,000000,183.172,184.556,183.172,183.889,82105.467690328,0
+VOOG.US,D,20200214,000000,184.228,184.586,183.879,184.536,83256.521161159,0
+VOOG.US,D,20200218,000000,183.79,184.546,183.511,184.308,96984.792399662,0
+VOOG.US,D,20200219,000000,185.044,185.93,184.884,185.502,79806.373977646,0
+VOOG.US,D,20200220,000000,185.263,185.612,182.187,184.308,179353.41542102,0
+VOOG.US,D,20200221,000000,183.481,183.521,180.843,181.391,123318.40487632,0
+VOOG.US,D,20200224,000000,174.759,176.92,173.385,175.048,311810.94379743,0
+VOOG.US,D,20200225,000000,176.103,176.462,169.373,169.96,424924.54652397,0
+VOOG.US,D,20200226,000000,170.638,173.465,169.343,170.08,397483.07019187,0
+VOOG.US,D,20200227,000000,166.068,168.686,162.095,162.165,562090.7473884,0
+VOOG.US,D,20200228,000000,156.62,162.274,155.922,162.245,1047748.9328485,0
+VOOG.US,D,20200302,000000,163.578,169.752,161.797,169.752,484920.94876933,0
+VOOG.US,D,20200303,000000,170.488,172.22,163.21,164.584,668399.47466566,0
+VOOG.US,D,20200304,000000,167.83,171.683,166.257,171.683,301574.00053851,0
+VOOG.US,D,20200305,000000,167.381,169.502,164.734,165.998,254007.16784075,0
+VOOG.US,D,20200306,000000,160.831,163.828,158.909,163.13,413180.98877444,0
+VOOG.US,D,20200309,000000,150.884,156.63,148.137,151.014,820861.83024848,0
+VOOG.US,D,20200310,000000,156.838,159.636,151.263,159.636,459732.36330553,0
+VOOG.US,D,20200311,000000,155.405,156.012,149.958,151.781,600308.53496705,0
+VOOG.US,D,20200312,000000,141.207,148.356,137.643,137.643,1196154.4778129,0
+VOOG.US,D,20200313,000000,146.355,151.342,138.947,151.342,612458.87862905,0
+VOOG.US,D,20200316,000000,135.333,142.81,132.347,133.323,809935.86196252,0
+VOOG.US,D,20200317,000000,135.94,142.372,131.42,141.167,607937.02633787,0
+VOOG.US,D,20200318,000000,132.048,136.658,127.329,134.995,660555.03521784,0
+VOOG.US,D,20200319,000000,133.342,139.505,130.166,135.423,479782.38894666,0
+VOOG.US,D,20200320,000000,137.514,138.589,129.41,129.578,592842.75796121,0
+VOOG.US,D,20200323,000000,128.852,130.664,124.013,127.229,682446.14376651,0
+VOOG.US,D,20200324,000000,134.477,139.007,133.711,138.947,678011.67511579,0
+VOOG.US,D,20200325,000000,140.251,145.11,136.578,139.783,651471.15424908,0
+VOOG.US,D,20200326,000000,141.078,148.217,141.078,147.808,617025.92935493,0
+VOOG.US,D,20200327,000000,143.636,146.843,141.805,142.82,462333.784326,0
+VOOG.US,D,20200330,000000,143.916,148.147,143.498,147.957,360902.47035969,0
+VOOG.US,D,20200331,000000,147.271,149.282,145.09,145.917,365838.13943096,0
+VOOG.US,D,20200401,000000,140.511,142.691,138.25,139.565,266861.6026747,0
+VOOG.US,D,20200402,000000,138.927,142.621,138.479,142.621,329260.55282776,0
+VOOG.US,D,20200403,000000,141.974,142.97,138.808,140.491,193772.72050588,0
+VOOG.US,D,20200406,000000,146.056,151.641,145.389,150.626,344766.62916519,0
+VOOG.US,D,20200407,000000,155.544,156.022,150.168,150.268,406218.42100847,0
+VOOG.US,D,20200408,000000,152.139,155.146,150.636,154.668,295421.9913685,0
+VOOG.US,D,20200409,000000,156.54,157.336,154.737,155.982,327459.64630663,0
+VOOG.US,D,20200413,000000,155.255,155.962,152.925,155.743,299224.68634282,0
+VOOG.US,D,20200414,000000,158.929,161.856,158.342,161.478,225523.11428115,0
+VOOG.US,D,20200415,000000,158.252,159.905,157.296,158.83,379691.96187701,0
+VOOG.US,D,20200416,000000,159.965,161.079,158.402,160.293,253906.72687471,0
+VOOG.US,D,20200417,000000,163.529,163.758,161.269,163.499,462287.58148162,0
+VOOG.US,D,20200420,000000,161.547,163.44,160.851,161.03,300265.254751,0
+VOOG.US,D,20200421,000000,158.68,159.138,154.857,155.674,208631.95702201,0
+VOOG.US,D,20200422,000000,158.889,160.901,158.242,160.055,186585.16497598,0
+VOOG.US,D,20200423,000000,160.801,162.324,159.706,159.875,241968.31365106,0
+VOOG.US,D,20200424,000000,160.771,162.404,159.337,162.255,139286.50965755,0
+VOOG.US,D,20200427,000000,163.489,164.326,163.21,163.798,166170.53862812,0
+VOOG.US,D,20200428,000000,165.669,165.699,161.727,161.797,228976.27469364,0
+VOOG.US,D,20200429,000000,165.281,167.849,164.694,167.023,220001.87437787,0
+VOOG.US,D,20200430,000000,166.815,167.362,165.361,166.715,285052.46603441,0
+VOOG.US,D,20200501,000000,163.31,164.684,161.757,162.324,165383.08145436,0
+VOOG.US,D,20200504,000000,161.399,163.598,160.821,163.598,120103.28955335,0
+VOOG.US,D,20200505,000000,165.391,167.223,164.982,165.48,185057.4578825,0
+VOOG.US,D,20200506,000000,166.466,167.063,165.351,165.371,114489.64396131,0
+VOOG.US,D,20200507,000000,167.371,168.377,167.053,167.571,115001.89288812,0
+VOOG.US,D,20200508,000000,169.144,169.96,168.557,169.791,105178.7664093,0
+VOOG.US,D,20200511,000000,168.587,171.584,168.437,170.708,195390.82446881,0
+VOOG.US,D,20200512,000000,171.444,171.683,167.173,167.173,149854.90810439,0
+VOOG.US,D,20200513,000000,167.243,168.437,163.19,164.992,178367.08513449,0
+VOOG.US,D,20200514,000000,163.35,166.655,162.145,166.635,265210.35319298,0
+VOOG.US,D,20200515,000000,164.942,167.81,164.604,167.781,78011.493914491,0
+VOOG.US,D,20200518,000000,171.076,172.788,170.698,171.942,136380.75250998,0
+VOOG.US,D,20200519,000000,171.742,173.276,170.806,170.806,110958.1395953,0
+VOOG.US,D,20200520,000000,173.246,174.361,173.167,174.073,101452.40656917,0
+VOOG.US,D,20200521,000000,174.123,174.669,172.051,172.679,93328.741235765,0
+VOOG.US,D,20200522,000000,172.519,173.286,171.812,173.147,124448.36574429,0
+VOOG.US,D,20200526,000000,176.641,176.671,173.665,173.883,160907.43200756,0
+VOOG.US,D,20200527,000000,174.729,175.387,171.205,175.387,143129.38101828,0
+VOOG.US,D,20200528,000000,175.615,177.936,174.949,175.307,166684.79637425,0
+VOOG.US,D,20200529,000000,175.486,177.06,174.133,176.512,154004.12441156,0
+VOOG.US,D,20200601,000000,176.512,177.876,176.094,177.606,140075.97565063,0
+VOOG.US,D,20200602,000000,177.986,178.752,176.621,178.752,113346.62576777,0
+VOOG.US,D,20200603,000000,179.668,180.903,179.15,180.504,123876.85664752,0
+VOOG.US,D,20200604,000000,179.837,180.683,178.025,178.881,96244.542479939,0
+VOOG.US,D,20200605,000000,181.191,183.471,180.613,183.073,183560.88748848,0
+VOOG.US,D,20200608,000000,183.322,184.377,182.217,184.318,241040.23912485,0
+VOOG.US,D,20200609,000000,183.382,185.392,183.242,184.506,156679.87174689,0
+VOOG.US,D,20200610,000000,185.442,186.886,184.805,185.542,140070.95360232,0
+VOOG.US,D,20200611,000000,181.449,182.415,175.606,175.635,355402.32305928,0
+VOOG.US,D,20200612,000000,180.185,180.514,174.351,177.348,208807.72871258,0
+VOOG.US,D,20200615,000000,174.221,179.807,173.724,179.14,156970.14613875,0
+VOOG.US,D,20200616,000000,183.72,183.958,180.066,182.754,212791.21742578,0
+VOOG.US,D,20200617,000000,183.77,184.348,182.455,182.814,187123.52855395,0
+VOOG.US,D,20200618,000000,182.247,183.322,182.027,183.003,130479.84575506,0
+VOOG.US,D,20200619,000000,184.964,185.184,181.371,182.396,196187.32132951,0
+VOOG.US,D,20200622,000000,182.406,184.526,181.858,184.526,191372.1814175,0
+VOOG.US,D,20200623,000000,186.129,187.314,185.452,185.711,111142.95097282,0
+VOOG.US,D,20200624,000000,184.706,185.382,180.335,181.261,184970.07424204,0
+VOOG.US,D,20200625,000000,181.091,183.212,179.449,183.063,117743.93126104,0
+VOOG.US,D,20200626,000000,182.575,182.575,178.344,178.384,235502.928667,0
+VOOG.US,D,20200629,000000,178.861,180.903,177.139,180.903,156960.10204215,0
+VOOG.US,D,20200630,000000,180.803,184.526,180.803,183.78,153663.62953667,0
+VOOG.US,D,20200701,000000,184.118,186.398,183.968,185.701,176183.49853275,0
+VOOG.US,D,20200702,000000,187.703,188.409,186.398,186.717,173723.69927442,0
+VOOG.US,D,20200706,000000,189.056,190.679,188.897,190.34,161451.8220435,0
+VOOG.US,D,20200707,000000,189.783,191.576,188.559,188.718,113188.93345108,0
+VOOG.US,D,20200708,000000,189.564,190.908,188.479,190.908,117741.92244172,0
+VOOG.US,D,20200709,000000,191.824,192.024,188.469,191.186,169241.01896,0
+VOOG.US,D,20200710,000000,191.128,192.242,189.584,192.142,117206.57209272,0
+VOOG.US,D,20200713,000000,193.716,195.478,188.688,189.156,200787.51757419,0
+VOOG.US,D,20200714,000000,188.081,191.556,186.368,191.396,199693.71545401,0
+VOOG.US,D,20200715,000000,193.238,193.557,190.709,192.561,168248.66221551,0
+VOOG.US,D,20200716,000000,191.018,191.694,189.783,191.346,110333.39678653,0
+VOOG.US,D,20200717,000000,192.093,192.531,190.55,191.884,89767.104579945,0
+VOOG.US,D,20200720,000000,192.063,195.976,191.446,195.528,155716.64288256,0
+VOOG.US,D,20200721,000000,196.962,196.962,194.074,194.611,134678.27813558,0
+VOOG.US,D,20200722,000000,194.611,195.916,194.283,195.777,99485.772454087,0
+VOOG.US,D,20200723,000000,195.419,196.145,191.058,191.934,183944.57197876,0
+VOOG.US,D,20200724,000000,190.022,191.556,188.678,190.928,124812.96645102,0
+VOOG.US,D,20200727,000000,191.694,193.377,191.346,193.238,224481.5414633,0
+VOOG.US,D,20200728,000000,192.74,193.188,191.128,191.336,79368.451365707,0
+VOOG.US,D,20200729,000000,192.004,194.074,192.004,193.696,86327.001493036,0
+VOOG.US,D,20200730,000000,192.004,194.243,190.998,194.134,91374.160036604,0
+VOOG.US,D,20200731,000000,196.573,196.932,193.507,196.932,91473.596592985,0
+VOOG.US,D,20200803,000000,198.464,199.361,198.286,198.724,128655.83781175,0
+VOOG.US,D,20200804,000000,198.564,199.42,197.958,199.42,118182.85828264,0
+VOOG.US,D,20200805,000000,200.117,200.865,199.799,200.785,74918.916570084,0
+VOOG.US,D,20200806,000000,200.595,203.065,200.108,202.985,79995.202993804,0
+VOOG.US,D,20200807,000000,202.337,203.035,200.177,201.571,122332.07458981,0
+VOOG.US,D,20200810,000000,201.959,202.189,199.321,201.382,183758.75619158,0
+VOOG.US,D,20200811,000000,201.353,202.079,198.584,199.002,249653.05196287,0
+VOOG.US,D,20200812,000000,200.555,203.124,200.555,202.686,69626.682069376,0
+VOOG.US,D,20200813,000000,202.835,204.279,202.467,203.094,87275.164212465,0
+VOOG.US,D,20200814,000000,203.055,203.174,202.039,202.686,161195.6975801,0
+VOOG.US,D,20200817,000000,203.702,204.309,203.622,204.08,105479.08489776,0
+VOOG.US,D,20200818,000000,204.478,205.634,203.493,205.304,86110.049006388,0
+VOOG.US,D,20200819,000000,205.643,206.161,204.21,204.398,230661.67410381,0
+VOOG.US,D,20200820,000000,203.582,206.499,203.463,206.29,115593.49017811,0
+VOOG.US,D,20200821,000000,206.191,207.595,206.151,207.385,92183.714222896,0
+VOOG.US,D,20200824,000000,209.546,209.885,207.793,209.197,92962.131709715,0
+VOOG.US,D,20200825,000000,209.357,210.522,208.849,210.522,113026.21908609,0
+VOOG.US,D,20200826,000000,211.438,214.534,211.308,214.385,128729.15971696,0
+VOOG.US,D,20200827,000000,214.953,215.519,212.981,214.136,130079.08630056,0
+VOOG.US,D,20200828,000000,214.873,215.569,214.136,215.321,119146.08714698,0
+VOOG.US,D,20200831,000000,215.569,216.645,214.963,215.539,91097.947379991,0
+VOOG.US,D,20200901,000000,216.615,218.536,215.799,218.516,136392.80542591,0
+VOOG.US,D,20200902,000000,220.537,221.831,218.178,221.423,212949.91415212,0
+VOOG.US,D,20200903,000000,219.313,219.313,209.695,211.616,368961.85347483,0
+VOOG.US,D,20200904,000000,211.139,212.782,202.189,208.849,484635.69642577,0
+VOOG.US,D,20200908,000000,203.433,206.062,201.571,201.83,223612.72710704,0
+VOOG.US,D,20200909,000000,205.294,208.679,204.22,206.947,198620.00152703,0
+VOOG.US,D,20200910,000000,208.899,209.207,202.229,203.035,232111.03724378,0
+VOOG.US,D,20200911,000000,204.388,204.796,200.287,202.328,114882.36813853,0
+VOOG.US,D,20200914,000000,205.146,206.599,204.378,205.066,72858.872356581,0
+VOOG.US,D,20200915,000000,207.415,208.133,206.26,207.137,120827.4689185,0
+VOOG.US,D,20200916,000000,207.883,207.913,204.608,204.668,123194.8624881,0
+VOOG.US,D,20200917,000000,201.003,203.692,200.476,202.527,109257.67404023,0
+VOOG.US,D,20200918,000000,203.393,203.393,197.618,199.55,146613.67813025,0
+VOOG.US,D,20200921,000000,196.145,198.834,194.641,198.804,185284.45446575,0
+VOOG.US,D,20200922,000000,200.486,202.437,198.504,202.189,95240.132819527,0
+VOOG.US,D,20200923,000000,202.447,202.547,196.354,196.862,97590.45142489,0
+VOOG.US,D,20200924,000000,195.498,199.62,195.339,197.608,140183.44748429,0
+VOOG.US,D,20200925,000000,197.38,201.859,196.573,201.283,76904.634468718,0
+VOOG.US,D,20200928,000000,204.299,204.926,203.294,204.866,99062.915987053,0
+VOOG.US,D,20200929,000000,204.668,205.354,203.811,204.11,79526.143682391,0
+VOOG.US,D,20200930,000000,204.349,207.545,204.349,205.324,118799.56581414,0
+VOOG.US,D,20201001,000000,207.615,208.113,206.3,207.345,145398.34244115,0
+VOOG.US,D,20201002,000000,203.433,205.952,203.104,203.831,244674.19327621,0
+VOOG.US,D,20201005,000000,205.324,207.903,205.324,207.903,76432.561928324,0
+VOOG.US,D,20201006,000000,207.605,208.769,203.931,204.388,96409.265664246,0
+VOOG.US,D,20201007,000000,206.44,208.401,206.44,208.043,53298.99862973,0
+VOOG.US,D,20201008,000000,209.397,209.397,208.501,209.347,68493.707972433,0
+VOOG.US,D,20201009,000000,210.362,212.174,210.362,212.174,115737.12075954,0
+VOOG.US,D,20201012,000000,214.574,218.228,214.126,216.894,132370.14473595,0
+VOOG.US,D,20201013,000000,217.332,217.7,215.351,216.017,396450.53706097,0
+VOOG.US,D,20201014,000000,216.495,217.063,213.538,214.365,161287.0988592,0
+VOOG.US,D,20201015,000000,211.448,213.996,210.95,213.518,102871.63741933,0
+VOOG.US,D,20201016,000000,214.633,215.829,212.712,213.05,77848.779549504,0
+VOOG.US,D,20201019,000000,214.225,214.623,209.078,209.427,96862.254421092,0
+VOOG.US,D,20201020,000000,210.362,212.582,209.665,210.303,81362.204541623,0
+VOOG.US,D,20201021,000000,210.502,212.264,209.765,209.974,60042.605089732,0
+VOOG.US,D,20201022,000000,210.492,210.89,208.113,210.203,65551.792077088,0
+VOOG.US,D,20201023,000000,211.089,211.218,209.317,211.218,66301.081683755,0
+VOOG.US,D,20201026,000000,209.177,210.313,204.846,207.445,140856.40195677,0
+VOOG.US,D,20201027,000000,207.993,208.62,207.187,208.013,52605.955964046,0
+VOOG.US,D,20201028,000000,204.12,204.12,199.819,199.968,205540.38408726,0
+VOOG.US,D,20201029,000000,200.795,204.906,199.918,202.746,144955.39778091,0
+VOOG.US,D,20201030,000000,201.641,202.308,197.16,199.281,170434.25763657,0
+VOOG.US,D,20201102,000000,201.362,202.885,198.724,200.625,159388.76460102,0
+VOOG.US,D,20201103,000000,202.547,205.634,201.879,204.25,434005.41426375,0
+VOOG.US,D,20201104,000000,208.739,213.359,208.231,211.428,195301.43200903,0
+VOOG.US,D,20201105,000000,215.888,217.132,215.071,216.247,162560.6903086,0
+VOOG.US,D,20201106,000000,215.519,217.123,213.688,216.396,129993.71147943,0
+VOOG.US,D,20201109,000000,223.245,223.245,215.161,215.361,327182.42924036,0
+VOOG.US,D,20201110,000000,214.046,214.613,211.079,212.792,101820.02050489,0
+VOOG.US,D,20201111,000000,214.603,216.425,214.315,215.947,175502.508783,0
+VOOG.US,D,20201112,000000,216.077,216.565,213.429,214.405,114572.00555347,0
+VOOG.US,D,20201113,000000,215.609,216.953,214.425,216.475,73535.844467698,0
+VOOG.US,D,20201116,000000,217.232,218.566,216.764,218.406,195360.692179,0
+VOOG.US,D,20201117,000000,217.64,218.238,216.475,217.431,84128.348746397,0
+VOOG.US,D,20201118,000000,217.431,217.71,214.972,215.021,86758.897647013,0
+VOOG.US,D,20201119,000000,214.564,216.435,213.977,216.077,82052.233978326,0
+VOOG.US,D,20201120,000000,216.296,216.296,214.425,214.504,69040.106827697,0
+VOOG.US,D,20201123,000000,215.391,216.097,213.13,214.554,157383.96291884,0
+VOOG.US,D,20201124,000000,215.769,217.78,215.001,217.372,105265.1456401,0
+VOOG.US,D,20201125,000000,217.76,218.048,217.043,217.78,170939.47569575,0
+VOOG.US,D,20201127,000000,218.746,219.184,218.178,218.626,55204.36375553,0
+VOOG.US,D,20201130,000000,218.526,218.894,216.107,218.894,121396.96919596,0
+VOOG.US,D,20201201,000000,220.677,222.289,219.98,221.403,109341.04004205,0
+VOOG.US,D,20201202,000000,220.577,221.284,219.512,221.065,83625.13950653,0
+VOOG.US,D,20201203,000000,221.225,222.061,220.279,220.886,85317.569784323,0
+VOOG.US,D,20201204,000000,221.055,222.191,220.856,222.191,64121.512720662,0
+VOOG.US,D,20201207,000000,222.001,222.787,221.613,222.299,120955.02894538,0
+VOOG.US,D,20201208,000000,221.891,223.116,221.383,222.718,100125.58140777,0
+VOOG.US,D,20201209,000000,223.007,223.086,219.024,219.642,96187.291129295,0
+VOOG.US,D,20201210,000000,218.964,220.647,218.158,219.84,103689.22688291,0
+VOOG.US,D,20201211,000000,219.044,219.89,217.74,219.88,81184.42403173,0
+VOOG.US,D,20201214,000000,220.975,222.339,219.761,219.87,104583.15148068,0
+VOOG.US,D,20201215,000000,221.583,222.688,220.567,222.649,79477.932018692,0
+VOOG.US,D,20201216,000000,223.037,224.211,222.409,223.753,102495.98820634,0
+VOOG.US,D,20201217,000000,224.958,225.436,224.51,225.108,83885.281608577,0
+VOOG.US,D,20201218,000000,225.356,225.476,222.977,224.62,95982.391558571,0
+VOOG.US,D,20201221,000000,221.851,224.102,219.92,223.883,125198.65976062,0
+VOOG.US,D,20201222,000000,224.52,224.998,222.987,224.45,81329.05902283,0
+VOOG.US,D,20201223,000000,224.948,224.968,223.415,223.514,65611.052247052,0
+VOOG.US,D,20201224,000000,223.863,224.978,223.763,224.64,44880.036856161,0
+VOOG.US,D,20201228,000000,226.541,227.686,225.406,227.188,112597.3361611,0
+VOOG.US,D,20201229,000000,228.413,228.671,226.472,226.969,113161.81439025,0
+VOOG.US,D,20201230,000000,227.636,227.965,226.362,226.472,90127.687648034,0
+VOOG.US,D,20201231,000000,226.909,227.716,225.794,227.298,95090.475780126,0
+VOOG.US,D,20210104,000000,228.333,228.443,221.175,224.132,222294.94163259,0
+VOOG.US,D,20210105,000000,223.415,225.804,223.295,225.566,108650.00619568,0
+VOOG.US,D,20210106,000000,222.649,226.083,221.703,223.355,187741.24049511,0
+VOOG.US,D,20210107,000000,225.236,228.791,225.038,228.203,138524.1627253,0
+VOOG.US,D,20210108,000000,229.707,230.772,227.845,230.573,142150.08159938,0
+VOOG.US,D,20210111,000000,228.523,229.508,227.357,227.785,247009.44573667,0
+VOOG.US,D,20210112,000000,227.676,228.343,225.246,226.85,125677.76316863,0
+VOOG.US,D,20210113,000000,226.87,228.711,226.68,228.124,106515.63566731,0
+VOOG.US,D,20210114,000000,228.423,228.631,225.635,225.914,169699.02976514,0
+VOOG.US,D,20210115,000000,225.664,226.412,223.913,224.67,170766.71723416,0
+VOOG.US,D,20210119,000000,226.322,227.557,225.336,227.347,121439.15440169,0
+VOOG.US,D,20210120,000000,229.687,233.142,229.607,232.524,144318.6020562,0
+VOOG.US,D,20210121,000000,233.65,234.426,232.724,233.849,125098.21879458,0
+VOOG.US,D,20210122,000000,233.401,234.675,233.052,233.968,93811.862282422,0
+VOOG.US,D,20210125,000000,235.841,236.905,231.17,235.721,155259.63648707,0
+VOOG.US,D,20210126,000000,236.259,236.667,235.333,235.999,104780.01577412,0
+VOOG.US,D,20210127,000000,234.506,234.506,227.875,229.687,213891.04600392,0
+VOOG.US,D,20210128,000000,230.434,234.337,230.434,230.872,134361.88909255,0
+VOOG.US,D,20210129,000000,229.677,230.205,224.779,226.004,286898.57099024,0
+VOOG.US,D,20210201,000000,228.771,231.888,227.318,231.161,159804.59020043,0
+VOOG.US,D,20210202,000000,233.43,235.571,233.43,234.605,115742.14280784,0
+VOOG.US,D,20210203,000000,236.019,236.209,233.879,234.257,108875.99836928,0
+VOOG.US,D,20210204,000000,235.323,236.407,234.237,236.407,88865.144704896,0
+VOOG.US,D,20210205,000000,237.423,237.732,236.069,237.214,116097.70382763,0
+VOOG.US,D,20210208,000000,238.398,238.398,237.005,238.369,121576.75852517,0
+VOOG.US,D,20210209,000000,237.722,238.896,237.722,238,100157.7225169,0
+VOOG.US,D,20210210,000000,239.324,239.324,235.979,237.542,191464.58710626,0
+VOOG.US,D,20210211,000000,238.758,238.896,237.035,238.349,80507.451920614,0
+VOOG.US,D,20210212,000000,237.97,239.733,237.503,239.664,100266.19876022,0
+VOOG.US,D,20210216,000000,240.31,240.599,238.488,238.936,134454.2947813,0
+VOOG.US,D,20210217,000000,237.124,238.369,236.129,238.18,119336.92498246,0
+VOOG.US,D,20210218,000000,236.209,237.612,234.855,237.254,106356.93894096,0
+VOOG.US,D,20210219,000000,238.06,238.07,235.421,235.801,96528.790413835,0
+VOOG.US,D,20210222,000000,233.162,233.421,230.962,230.962,166548.19666043,0
+VOOG.US,D,20210223,000000,227.716,231.658,224.4,230.703,224689.45426301,0
+VOOG.US,D,20210224,000000,229.319,232.744,227.626,232.534,153997.09354393,0
+VOOG.US,D,20210225,000000,231.101,232.386,224.719,225.556,270202.26920523,0
+VOOG.US,D,20210226,000000,227.746,229.329,224.52,226.024,277320.52046856,0
+VOOG.US,D,20210301,000000,229.439,232.396,228.731,232.226,152035.48147715,0
+VOOG.US,D,20210302,000000,232.524,232.524,229.169,229.169,95700.152443996,0
+VOOG.US,D,20210303,000000,228.611,229.119,223.415,223.455,180912.25921397,0
+VOOG.US,D,20210304,000000,223.146,225.167,217.352,220.05,224675.39252776,0
+VOOG.US,D,20210305,000000,222.221,224.102,216.326,223.684,168547.97629431,0
+VOOG.US,D,20210308,000000,223.634,225.018,218.826,218.974,139335.72573091,0
+VOOG.US,D,20210309,000000,223.375,227.029,223.375,225.506,112289.98680501,0
+VOOG.US,D,20210310,000000,227.955,228.104,225.246,225.556,103935.30724971,0
+VOOG.US,D,20210311,000000,228.473,230.872,228.094,230.025,132331.97716886,0
+VOOG.US,D,20210312,000000,227.537,228.611,226.182,228.611,99935.747981951,0
+VOOG.US,D,20210315,000000,228.851,230.633,227.567,230.553,115201.77041054,0
+VOOG.US,D,20210316,000000,231.778,233.46,230.723,231.35,122089.00745199,0
+VOOG.US,D,20210317,000000,229.677,232.903,228.533,231.748,84659.681456754,0
+VOOG.US,D,20210318,000000,228.921,229.607,226.192,226.392,107541.13793059,0
+VOOG.US,D,20210319,000000,226.73,227.835,225.028,226.949,95039.250887445,0
+VOOG.US,D,20210322,000000,227.775,231.45,227.775,230.324,100406.81611268,0
+VOOG.US,D,20210323,000000,230.832,232.286,229.159,229.567,101378.0802543,0
+VOOG.US,D,20210324,000000,230.703,230.703,227.128,227.128,70072.639958599,0
+VOOG.US,D,20210325,000000,226.202,227.616,224.261,226.999,91842.214938356,0
+VOOG.US,D,20210326,000000,227.099,230.772,226.969,230.553,59317.421314915,0
+VOOG.US,D,20210329,000000,230.195,231.31,228.681,230.832,82622.73866544,0
+VOOG.US,D,20210330,000000,229.966,229.966,228.263,229.557,108425.01843175,0
+VOOG.US,D,20210331,000000,230.663,233.59,230.613,232.474,129482.46696227,0
+VOOG.US,D,20210401,000000,234.536,235.889,234.436,235.889,225989.16036357,0
+VOOG.US,D,20210405,000000,237.582,240.808,237.582,240.52,189579.31017366,0
+VOOG.US,D,20210406,000000,240.3,241.356,239.842,240.26,110487.07146457,0
+VOOG.US,D,20210407,000000,240.131,241.495,239.723,240.997,69050.150924301,0
+VOOG.US,D,20210408,000000,242.879,243.417,242.601,243.417,135406.47513938,0
+VOOG.US,D,20210409,000000,242.819,245.646,242.65,245.617,112431.60856713,0
+VOOG.US,D,20210412,000000,245.03,245.856,244.233,245.626,126226.17084322,0
+VOOG.US,D,20210413,000000,246.374,248.255,246.374,247.927,112651.57428276,0
+VOOG.US,D,20210414,000000,248.046,248.046,244.84,245.228,139052.48220667,0
+VOOG.US,D,20210415,000000,247.369,249.411,247.369,249.341,125302.11395563,0
+VOOG.US,D,20210416,000000,249.799,249.859,248.475,249.779,125071.09973374,0
+VOOG.US,D,20210419,000000,248.783,249.519,247.001,248.116,98698.315280324,0
+VOOG.US,D,20210420,000000,247.578,248.663,245.308,246.542,94431.583042896,0
+VOOG.US,D,20210421,000000,245.886,248.494,245.448,248.425,60450.395411858,0
+VOOG.US,D,20210422,000000,248.255,248.873,245.06,245.776,99521.931201861,0
+VOOG.US,D,20210423,000000,246.533,249.977,246.404,249.221,81746.893441561,0
+VOOG.US,D,20210426,000000,249.371,250.525,248.982,250.326,89183.542567247,0
+VOOG.US,D,20210427,000000,250.585,250.585,249.131,249.519,87515.218121303,0
+VOOG.US,D,20210428,000000,249.809,250.525,248.972,249.261,93483.420323468,0
+VOOG.US,D,20210429,000000,251.62,251.62,247.907,249.967,102720.97597027,0
+VOOG.US,D,20210430,000000,248.564,249.689,247.917,248.275,119853.1915479,0
+VOOG.US,D,20210503,000000,249.361,249.779,247.329,247.718,127217.52317804,0
+VOOG.US,D,20210504,000000,245.946,246.074,241.794,244.243,163716.76582774,0
+VOOG.US,D,20210505,000000,245.896,245.896,243.427,243.875,70618.034404203,0
+VOOG.US,D,20210506,000000,243.705,245.626,242.371,245.577,88027.467048113,0
+VOOG.US,D,20210507,000000,247.329,248.643,246.582,247.399,76950.837313096,0
+VOOG.US,D,20210510,000000,246.662,246.662,242.481,242.481,115151.54992752,0
+VOOG.US,D,20210511,000000,238.738,241.903,238,241.555,139556.6958562,0
+VOOG.US,D,20210512,000000,238.359,239.624,234.964,235.353,144852.94799555,0
+VOOG.US,D,20210513,000000,237.353,239.424,236.447,237.931,122576.14613728,0
+VOOG.US,D,20210514,000000,240.121,242.789,240.121,242.291,75069.578019146,0
+VOOG.US,D,20210517,000000,241.256,241.425,239.454,241.017,72886.995827072,0
+VOOG.US,D,20210518,000000,241.645,241.893,239.106,239.206,46404.730720665,0
+VOOG.US,D,20210519,000000,235.791,239.324,235.561,239.196,86596.183282027,0
+VOOG.US,D,20210520,000000,240.002,243.645,240.002,243.009,65760.709286454,0
+VOOG.US,D,20210521,000000,244.273,244.273,241.774,241.983,61507.034374611,0
+VOOG.US,D,20210524,000000,243.566,246.174,243.407,245.468,62793.683149598,0
+VOOG.US,D,20210525,000000,246.394,246.852,245.348,245.856,63058.847299947,0
+VOOG.US,D,20210526,000000,246.194,246.562,245.706,246.154,66617.470726784,0
+VOOG.US,D,20210527,000000,246.254,246.852,245.368,245.518,59907.009785576,0
+VOOG.US,D,20210528,000000,246.513,247.27,245.906,246.084,55033.61411326,0
+VOOG.US,D,20210601,000000,247.14,247.14,244.621,244.92,86972.836904681,0
+VOOG.US,D,20210602,000000,245.208,245.906,244.293,245.288,50997.896097727,0
+VOOG.US,D,20210603,000000,243.487,244.323,242.371,243.447,66396.500601494,0
+VOOG.US,D,20210604,000000,244.83,246.961,244.79,246.822,52004.314577459,0
+VOOG.US,D,20210607,000000,246.424,247.22,245.976,247.16,69804.462579269,0
+VOOG.US,D,20210608,000000,248.275,248.723,246.474,247.379,67225.138571333,0
+VOOG.US,D,20210609,000000,248.425,248.803,247.399,247.588,62733.418569973,0
+VOOG.US,D,20210610,000000,248.096,249.869,247.947,249.869,72082.463689082,0
+VOOG.US,D,20210611,000000,249.918,250.287,249.341,250.257,60463.452737444,0
+VOOG.US,D,20210614,000000,250.545,252.516,249.878,252.516,70037.485620485,0
+VOOG.US,D,20210615,000000,252.466,252.466,250.983,251.372,63463.624393093,0
+VOOG.US,D,20210616,000000,251.71,252.218,248.255,250.326,79101.278396038,0
+VOOG.US,D,20210617,000000,249.749,253.592,249.749,253.044,95539.44689833,0
+VOOG.US,D,20210618,000000,251.899,252.348,250.744,250.953,102502.0146643,0
+VOOG.US,D,20210621,000000,251.481,253.422,250.097,253.274,91053.753354933,0
+VOOG.US,D,20210622,000000,253.352,255.941,253.303,255.603,72952.282454999,0
+VOOG.US,D,20210623,000000,255.683,256.389,255.324,255.693,85928.250857853,0
+VOOG.US,D,20210624,000000,257.166,257.803,256.479,256.917,95656.962828598,0
+VOOG.US,D,20210625,000000,257.415,257.515,256.539,256.937,63190.424965461,0
+VOOG.US,D,20210628,000000,257.624,259.446,257.604,259.396,90395.865027364,0
+VOOG.US,D,20210629,000000,259.426,260.302,259.068,260.302,68414.359609261,0
+VOOG.US,D,20210630,000000,259.884,260.382,259.556,259.974,87462.988818962,0
+VOOG.US,D,20210701,000000,259.794,260.939,259.466,260.939,81997.995856663,0
+VOOG.US,D,20210702,000000,261.975,264.305,261.935,264.165,88153.018255664,0
+VOOG.US,D,20210706,000000,264.603,265.569,263.189,265.559,124444.34810565,0
+VOOG.US,D,20210707,000000,266.952,267.112,265.121,266.893,221949.4247094,0
+VOOG.US,D,20210708,000000,262.991,265.599,262.065,264.922,139578.79286873,0
+VOOG.US,D,20210709,000000,265.011,266.923,264.882,266.794,94451.671236105,0
+VOOG.US,D,20210712,000000,267.54,267.72,266.734,267.65,130391.45770495,0
+VOOG.US,D,20210713,000000,267.192,269.432,267.022,267.401,117820.26639524,0
+VOOG.US,D,20210714,000000,269.193,269.491,267.66,268.327,84350.323281347,0
+VOOG.US,D,20210715,000000,268.078,268.078,265.41,266.774,136432.98181232,0
+VOOG.US,D,20210716,000000,267.321,267.968,264.693,264.972,142505.64261916,0
+VOOG.US,D,20210719,000000,262.134,262.563,260.162,261.815,200333.52440769,0
+VOOG.US,D,20210720,000000,262.821,266.246,261.756,265.28,99901.598053496,0
+VOOG.US,D,20210721,000000,265.549,266.893,265.28,266.854,91331.974830866,0
+VOOG.US,D,20210722,000000,267.351,269.004,267.351,269.004,135517.96461169,0
+VOOG.US,D,20210723,000000,270.487,272.976,269.86,272.827,94476.781477615,0
+VOOG.US,D,20210726,000000,272.428,273.146,271.951,273.066,92648.755895666,0
+VOOG.US,D,20210727,000000,272.777,272.777,267.988,270.557,153014.78089605,0
+VOOG.US,D,20210728,000000,271.095,271.951,269.183,270.875,105734.20495151,0
+VOOG.US,D,20210729,000000,270.617,272.1,270.617,271.433,86728.765357201,0
+VOOG.US,D,20210730,000000,268.665,270.189,268.595,269.761,85956.374328345,0
+VOOG.US,D,20210802,000000,271.095,271.304,269.203,269.432,124574.9213615,0
+VOOG.US,D,20210803,000000,269.929,271.443,268.247,271.333,110754.24443424,0
+VOOG.US,D,20210804,000000,271.284,272.22,270.776,271.582,72866.907633864,0
+VOOG.US,D,20210805,000000,272.19,273.136,271.572,273.136,80467.275534197,0
+VOOG.US,D,20210806,000000,272.538,272.966,271.592,272.409,105261.12800145,0
+VOOG.US,D,20210809,000000,272.698,272.728,271.782,272.22,65832.022372342,0
+VOOG.US,D,20210810,000000,272.708,272.996,270.697,271.125,105093.39158817,0
+VOOG.US,D,20210811,000000,272.07,272.359,270.318,271.085,80771.611661302,0
+VOOG.US,D,20210812,000000,270.885,272.658,270.179,272.628,82106.472099988,0
+VOOG.US,D,20210813,000000,272.896,273.604,272.528,273.604,245326.05514582,0
+VOOG.US,D,20210816,000000,272.876,274.758,270.707,274.758,137378.13130277,0
+VOOG.US,D,20210817,000000,272.926,273.344,270.707,272.438,110376.58640193,0
+VOOG.US,D,20210818,000000,271.941,273.076,269.412,269.611,75139.886695375,0
+VOOG.US,D,20210819,000000,267.938,272.12,267.63,271.035,98253.361800762,0
+VOOG.US,D,20210820,000000,271.911,274.201,271.712,274.042,99543.023804729,0
+VOOG.US,D,20210823,000000,274.828,277.497,274.828,277.029,113726.29261939,0
+VOOG.US,D,20210824,000000,277.517,277.765,276.949,277.177,80950.396580855,0
+VOOG.US,D,20210825,000000,277.526,277.805,276.779,277.317,79635.624335376,0
+VOOG.US,D,20210826,000000,276.999,277.357,275.853,275.933,77891.969164902,0
+VOOG.US,D,20210827,000000,276.461,278.641,276.192,278.442,77405.834889262,0
+VOOG.US,D,20210830,000000,279.129,281.947,279.129,281.628,117742.92685138,0
+VOOG.US,D,20210831,000000,281.827,281.837,280.562,281.07,96302.798240242,0
+VOOG.US,D,20210901,000000,281.777,282.723,281.399,281.658,113139.71737772,0
+VOOG.US,D,20210902,000000,282.544,282.973,280.842,281.628,90309.485796568,0
+VOOG.US,D,20210903,000000,281.14,282.643,280.592,282.415,93103.753471832,0
+VOOG.US,D,20210907,000000,282.455,282.783,281.25,282.465,153692.75741682,0
+VOOG.US,D,20210908,000000,282.136,282.166,280.284,281.827,108596.77248368,0
+VOOG.US,D,20210909,000000,281.907,282.633,280.046,280.094,85031.313031106,0
+VOOG.US,D,20210910,000000,281.558,281.817,277.685,277.905,117441.60395326,0
+VOOG.US,D,20210913,000000,279.696,279.976,276.023,277.437,126066.46970721,0
+VOOG.US,D,20210914,000000,278.611,279.08,276.451,276.919,97220.828669859,0
+VOOG.US,D,20210915,000000,277.507,279.418,276.013,279.179,77220.019102086,0
+VOOG.US,D,20210916,000000,278.392,279.418,276.679,279.129,77508.284674625,0
+VOOG.US,D,20210917,000000,278.82,278.82,275.445,275.873,98845.963500404,0
+VOOG.US,D,20210920,000000,271.712,273.016,267.331,270.796,311152.0510602,0
+VOOG.US,D,20210921,000000,272.359,273.056,270.397,271.015,133173.67246428,0
+VOOG.US,D,20210922,000000,271.991,274.33,271.115,273.274,157523.57586164,0
+VOOG.US,D,20210923,000000,274.54,276.899,274.3,275.993,98838.932632781,0
+VOOG.US,D,20210924,000000,274.619,276.909,274.579,276.641,45231.580237305,0
+VOOG.US,D,20210927,000000,274.609,274.948,273.016,274.161,82148.657305725,0
+VOOG.US,D,20210928,000000,270.955,271.025,266.316,266.694,172488.2753921,0
+VOOG.US,D,20210929,000000,267.958,269.113,266.376,266.704,111695.37628604,0
+VOOG.US,D,20210930,000000,267.889,268.785,264.494,264.653,193454.32264353,0
+VOOG.US,D,20211001,000000,265.589,268.028,262.791,267.401,139837.93056112,0
+VOOG.US,D,20211004,000000,266.226,266.226,260.162,261.965,171032.88579417,0
+VOOG.US,D,20211005,000000,262.981,266.933,262.831,265.33,75093.683850996,0
+VOOG.US,D,20211006,000000,263.041,267.212,262.243,267.132,89744.003157756,0
+VOOG.US,D,20211007,000000,269.581,271.423,269.313,269.651,74475.971909843,0
+VOOG.US,D,20211008,000000,270.497,270.497,268.257,268.466,59005.049910526,0
+VOOG.US,D,20211011,000000,267.799,270.139,266.923,266.923,75435.183135536,0
+VOOG.US,D,20211012,000000,268.028,268.028,265.758,266.266,66264.92293598,0
+VOOG.US,D,20211013,000000,267.55,268.048,265.987,267.879,65947.52948329,0
+VOOG.US,D,20211014,000000,270.477,272.936,270.377,272.866,72086.481327724,0
+VOOG.US,D,20211015,000000,274.151,275.037,273.534,274.878,353060.0397312,0
+VOOG.US,D,20211018,000000,274.012,277.467,273.664,277.407,92353.459455505,0
+VOOG.US,D,20211019,000000,278.363,279.577,278.014,279.508,96586.041764479,0
+VOOG.US,D,20211020,000000,280.075,280.204,278.412,279.378,79046.035864715,0
+VOOG.US,D,20211021,000000,279.109,281.25,278.661,281.21,51307.254273134,0
+VOOG.US,D,20211022,000000,280.454,281.31,278.691,279.976,57105.711242689,0
+VOOG.US,D,20211025,000000,280.712,282.554,279.258,282.016,83622.126277549,0
+VOOG.US,D,20211026,000000,283.609,284.894,282.485,282.843,70433.223026688,0
+VOOG.US,D,20211027,000000,283.699,286.138,283.699,283.799,90403.900304647,0
+VOOG.US,D,20211028,000000,285.192,287.054,284.864,287.004,86751.86677939,0
+VOOG.US,D,20211029,000000,284.655,288.777,284.117,288.737,95809.633096981,0
+VOOG.US,D,20211101,000000,289.215,289.275,287.014,288.368,144917.23021381,0
+VOOG.US,D,20211102,000000,288.378,290.151,288.378,289.733,77276.26604307,0
+VOOG.US,D,20211103,000000,289.861,292.112,288.747,291.963,100804.56233821,0
+VOOG.US,D,20211104,000000,292.749,295.636,292.361,295.437,107691.79937965,0
+VOOG.US,D,20211105,000000,296.253,296.911,294.272,295.368,113432.0005889,0
+VOOG.US,D,20211108,000000,295.706,296.283,295.059,295.597,120286.09211155,0
+VOOG.US,D,20211109,000000,296.234,296.263,293.217,294.133,108988.49225123,0
+VOOG.US,D,20211110,000000,292.142,293.754,288.936,290.389,94177.467398812,0
+VOOG.US,D,20211111,000000,292.291,292.291,290.887,290.997,75049.489825938,0
+VOOG.US,D,20211112,000000,291.893,294.581,290.957,294.372,83482.513334751,0
+VOOG.US,D,20211115,000000,295.138,295.328,293.118,294.222,94077.026432771,0
+VOOG.US,D,20211116,000000,293.854,297.139,293.854,296.731,86625.311162179,0
+VOOG.US,D,20211117,000000,296.811,297.797,295.825,296.373,92330.358033315,0
+VOOG.US,D,20211118,000000,298.016,299.589,296.731,299.26,94970.951030537,0
+VOOG.US,D,20211119,000000,300.216,301.869,299.708,300.654,115906.86599216,0
+VOOG.US,D,20211122,000000,301.928,303.761,297.429,297.557,142592.02184996,0
+VOOG.US,D,20211123,000000,296.901,297.986,293.496,296.582,163052.8510422,0
+VOOG.US,D,20211124,000000,295.019,297.827,293.316,297.817,115488.02716376,0
+VOOG.US,D,20211126,000000,294.92,296.413,290.777,291.315,131287.39112203,0
+VOOG.US,D,20211129,000000,294.989,298.026,294.72,297.249,159263.21339347,0
+VOOG.US,D,20211130,000000,296.144,298.195,292.082,292.809,220546.26441381,0
+VOOG.US,D,20211201,000000,296.114,297.727,288.239,288.478,187278.20764166,0
+VOOG.US,D,20211202,000000,287.801,292.192,287.004,290.977,153728.9161646,0
+VOOG.US,D,20211203,000000,292.341,292.838,283.987,287.054,184212.74935809,0
+VOOG.US,D,20211206,000000,288.08,290.569,285.511,289.723,115322.29956979,0
+VOOG.US,D,20211207,000000,294.502,297.877,294.452,297.727,132247.60675738,0
+VOOG.US,D,20211208,000000,298.205,299.569,296.921,299.44,105319.38376176,0
+VOOG.US,D,20211209,000000,298.723,299.728,296.214,296.333,94687.707506301,0
+VOOG.US,D,20211210,000000,298.514,299.698,296.533,299.629,166595.40391447,0
+VOOG.US,D,20211213,000000,299.42,299.708,295.995,296.243,119079.79610939,0
+VOOG.US,D,20211214,000000,293.018,294.392,289.533,292.749,244486.36866971,0
+VOOG.US,D,20211215,000000,292.6,299.141,290.231,298.932,151684.94250567,0
+VOOG.US,D,20211216,000000,299.728,300.226,291.505,292.689,154128.67120944,0
+VOOG.US,D,20211217,000000,290.251,293.257,288.637,290.529,132235.55384146,0
+VOOG.US,D,20211220,000000,286.666,287.622,284.725,287.194,238017.97045667,0
+VOOG.US,D,20211221,000000,289.653,293.018,286.716,292.938,107658.65386086,0
+VOOG.US,D,20211222,000000,292.928,296.951,292.749,296.831,98425.115852691,0
+VOOG.US,D,20211223,000000,297.299,299.818,297.099,298.852,151024.04094912,0
+VOOG.US,D,20211227,000000,300.007,304.109,300.007,304.109,249722.35622944,0
+VOOG.US,D,20211228,000000,304.737,304.806,302.207,302.735,182203.93003727,0
+VOOG.US,D,20211229,000000,303.034,303.621,301.51,302.894,103883.07794736,0
+VOOG.US,D,20211230,000000,302.904,303.831,301.212,301.61,150123.08548372,0
+VOOG.US,D,20211231,000000,301.162,301.909,299.928,299.938,87104.414570195,0
+VOOG.US,D,20220103,000000,301.212,302.665,299.698,302.197,154355.6677927,0
+VOOG.US,D,20220104,000000,302.785,302.815,297.419,299.29,204102.06945355,0
+VOOG.US,D,20220105,000000,298.255,298.424,290.111,290.161,266067.11463331,0
+VOOG.US,D,20220106,000000,289.225,291.445,286.934,289.414,224567.9206941,0
+VOOG.US,D,20220107,000000,289.513,290.429,285.451,286.646,154709.21999316,0
+VOOG.US,D,20220110,000000,283.081,286.944,278.91,286.826,356833.60682537,0
+VOOG.US,D,20220111,000000,286.397,289.951,284.406,289.951,175746.58033048,0
+VOOG.US,D,20220112,000000,291.773,293.416,290.001,291.216,201302.77972999,0
+VOOG.US,D,20220113,000000,292.321,292.58,283.441,283.889,161885.7270168,0
+VOOG.US,D,20220114,000000,281.787,285.222,281.31,284.715,141821.63964043,0
+VOOG.US,D,20220118,000000,280.324,281.16,277.387,277.984,323643.89400674,0
+VOOG.US,D,20220119,000000,279.139,281.23,274.609,274.868,164533.35088165,0
+VOOG.US,D,20220120,000000,276.879,279.786,270.865,271.254,217202.5846543,0
+VOOG.US,D,20220121,000000,269.909,271.662,264.295,264.364,428344.56141767,0
+VOOG.US,D,20220124,000000,259.794,266.096,251.421,265.868,619303.93046474,0
+VOOG.US,D,20220125,000000,261.198,264.693,257.713,260.252,248808.34343847,0
+VOOG.US,D,20220126,000000,266.446,269.063,257.733,260.86,391551.02673749,0
+VOOG.US,D,20220127,000000,264.484,265.948,257.923,258.779,239848.00485794,0
+VOOG.US,D,20220128,000000,260.63,267.56,256.937,267.45,226103.66306487,0
+VOOG.US,D,20220131,000000,268.068,274.888,267.102,274.738,274384.63103118,0
+VOOG.US,D,20220201,000000,275.495,276.849,272.11,276.849,581065.05028322,0
+VOOG.US,D,20220202,000000,280.214,280.334,276.919,279.846,407377.50975658,0
+VOOG.US,D,20220203,000000,273.046,275.246,268.815,269.581,390359.79688024,0
+VOOG.US,D,20220204,000000,270.677,275.615,268.904,272.866,247735.63392115,0
+VOOG.US,D,20220207,000000,273.284,274.609,269.731,270.637,322484.80525862,0
+VOOG.US,D,20220208,000000,269.631,273.932,268.815,273.256,172216.08037413,0
+VOOG.US,D,20220209,000000,276.481,278.343,275.814,278.303,309183.40812579,0
+VOOG.US,D,20220210,000000,273.594,277.487,270.657,272.12,288213.34323573,0
+VOOG.US,D,20220211,000000,271.981,272.996,263.249,264.344,310032.13428884,0
+VOOG.US,D,20220214,000000,263.459,266.316,261.666,264.245,278606.16483389,0
+VOOG.US,D,20220215,000000,268.018,269.869,267.272,269.781,127590.15916205,0
+VOOG.US,D,20220216,000000,268.128,270.557,266.046,269.761,134767.67059535,0
+VOOG.US,D,20220217,000000,267.58,267.918,261.795,262.223,135886.58295706,0
+VOOG.US,D,20220218,000000,263.129,263.249,258.062,259.576,276145.36116588,0
+VOOG.US,D,20220222,000000,257.355,260.561,253.612,256.201,290505.40608078,0
+VOOG.US,D,20220223,000000,258.47,259.276,249.888,250.237,240910.67027865,0
+VOOG.US,D,20220224,000000,242.371,258.002,241.545,257.713,712328.3355734,0
+VOOG.US,D,20220225,000000,258.5,262.243,256.001,262.233,267994.57677164,0
+VOOG.US,D,20220228,000000,259.217,263.439,258.44,262.503,277812.68120216,0
+VOOG.US,D,20220301,000000,261.696,262.781,256.499,258.46,287626.76799404,0
+VOOG.US,D,20220302,000000,259.724,263.847,258.211,262.971,326742.4978091,0
+VOOG.US,D,20220303,000000,265.051,265.051,258.759,260.162,248829.43604133,0
+VOOG.US,D,20220304,000000,258.291,258.828,254.348,256.917,368639.43797384,0
+VOOG.US,D,20220307,000000,256.589,256.917,247.14,247.23,380705.41122436,0
+VOOG.US,D,20220308,000000,246.194,252.736,243.516,245.617,258355.25726067,0
+VOOG.US,D,20220309,000000,251.78,255.822,250.326,254.826,202928.91897019,0
+VOOG.US,D,20220310,000000,251.87,253.562,249.331,252.964,138414.68207231,0
+VOOG.US,D,20220311,000000,254.647,254.846,248.056,248.375,135213.62848458,0
+VOOG.US,D,20220314,000000,247.877,250.615,244.352,244.83,233401.70365741,0
+VOOG.US,D,20220315,000000,246.832,252.496,245.896,252.338,157218.23532487,0
+VOOG.US,D,20220316,000000,254.976,260.172,251.989,260.084,240306.01566308,0
+VOOG.US,D,20220317,000000,258.62,263.587,258.002,263.518,168743.83617809,0
+VOOG.US,D,20220318,000000,262.731,268.845,262.184,268.566,183284.67483187,0
+VOOG.US,D,20220321,000000,268.287,269.731,265.21,268.177,177298.39325582,0
+VOOG.US,D,20220322,000000,268.765,273.256,268.446,272.678,138456.86727805,0
+VOOG.US,D,20220323,000000,270.427,272.588,268.715,268.825,121876.07260398,0
+VOOG.US,D,20220324,000000,270.347,273.694,268.75,273.624,129515.61248106,0
+VOOG.US,D,20220325,000000,274.31,274.748,270.915,273.762,187364.58687246,0
+VOOG.US,D,20220328,000000,273.762,277.686,273.374,277.655,138813.43270749,0
+VOOG.US,D,20220329,000000,280.484,282.395,278.412,281.987,209271.76597569,0
+VOOG.US,D,20220330,000000,280.702,281.27,277.596,279.099,233592.54149289,0
+VOOG.US,D,20220331,000000,278.97,279.06,274.27,274.44,160335.92291079,0
+VOOG.US,D,20220401,000000,275.197,275.515,272.29,274.629,123856.76845431,0
+VOOG.US,D,20220404,000000,275.047,279.368,275.023,279.318,199418.50720705,0
+VOOG.US,D,20220405,000000,278.303,278.979,273.556,274.3,147082.73744166,0
+VOOG.US,D,20220406,000000,270.328,270.895,266.464,268.595,230331.22332554,0
+VOOG.US,D,20220407,000000,267.889,271.473,266.236,269.939,173610.20098279,0
+VOOG.US,D,20220408,000000,269.053,269.811,266.754,267.282,103575.72859128,0
+VOOG.US,D,20220411,000000,263.976,264.384,260.212,260.452,137772.8642993,0
+VOOG.US,D,20220412,000000,263.577,264.923,258.132,259.276,145725.77999045,0
+VOOG.US,D,20220413,000000,258.958,263.887,258.789,263.259,120524.13720106,0
+VOOG.US,D,20220414,000000,263.409,263.518,257.654,257.813,88736.580268364,0
+VOOG.US,D,20220418,000000,257.017,259.476,256.092,258.172,145947.7545254,0
+VOOG.US,D,20220419,000000,257.893,263.687,257.435,263.209,100257.15907328,0
+VOOG.US,D,20220420,000000,264.045,264.394,260.093,260.999,120805.37190598,0
+VOOG.US,D,20220421,000000,263.797,265.344,255.344,256.021,191493.71498641,0
+VOOG.US,D,20220422,000000,255.782,256.046,248.235,248.435,262037.42307574,0
+VOOG.US,D,20220425,000000,246.991,251.272,245.173,251.153,261084.23830801,0
+VOOG.US,D,20220426,000000,249.459,249.639,241.724,241.803,273313.93033318,0
+VOOG.US,D,20220427,000000,242.461,246.313,240.997,242.241,199906.65030202,0
+VOOG.US,D,20220428,000000,246.533,252.238,243.705,250.844,220995.23553201,0
+VOOG.US,D,20220429,000000,247.3,249.509,239.444,239.812,209827.20451789,0
+VOOG.US,D,20220502,000000,239.176,242.977,236.397,242.789,342448.45166896,0
+VOOG.US,D,20220503,000000,242.769,245.159,241.555,243.586,307609.49818793,0
+VOOG.US,D,20220504,000000,243.984,252.208,240.559,251.85,294884.63220018,0
+VOOG.US,D,20220505,000000,248.465,248.465,236.905,239.723,325461.87549208,0
+VOOG.US,D,20220506,000000,238.01,240.888,234.028,237.602,456359.55566587,0
+VOOG.US,D,20220509,000000,233.272,234.421,227.268,228.233,524758.84913022,0
+VOOG.US,D,20220510,000000,233.122,234.167,227.447,230.384,652256.60260352,0
+VOOG.US,D,20220511,000000,228.921,232.669,223.355,223.942,616791.90190406,0
+VOOG.US,D,20220512,000000,220.667,226.561,218.397,223.047,455164.30816998,0
+VOOG.US,D,20220513,000000,226.152,231.571,225.341,230.414,246425.88372397,0
+VOOG.US,D,20220516,000000,228.941,230.992,227.198,228.223,197364.48945152,0
+VOOG.US,D,20220517,000000,232.754,234.058,229.817,233.879,389771.21281923,0
+VOOG.US,D,20220518,000000,230.314,230.653,222.021,222.777,289237.84108934,0
+VOOG.US,D,20220519,000000,221.403,224.958,220.537,221.533,590861.05770122,0
+VOOG.US,D,20220520,000000,224.38,224.904,215.301,221.393,316696.39238566,0
+VOOG.US,D,20220523,000000,222.559,226.034,220.946,225.684,287498.20355751,0
+VOOG.US,D,20220524,000000,221.871,222.429,217.551,221.543,475894.31915121,0
+VOOG.US,D,20220525,000000,220.299,225.576,220.01,224.231,284997.22350309,0
+VOOG.US,D,20220526,000000,223.913,230.812,223.713,229.906,150583.10510819,0
+VOOG.US,D,20220527,000000,231.958,237.542,231.958,237.483,231207.06854941,0
+VOOG.US,D,20220531,000000,237.025,238.966,234.1,236.607,389813.39802497,0
+VOOG.US,D,20220601,000000,238.359,239.752,233.6,234.984,249971.44982522,0
+VOOG.US,D,20220602,000000,234.008,241.117,233.107,241.097,190228.15881429,0
+VOOG.US,D,20220603,000000,237.115,238.03,234.332,235.293,116298.58575971,0
+VOOG.US,D,20220606,000000,238.468,239.942,235.343,236.189,153952.89951887,0
+VOOG.US,D,20220607,000000,233.719,238.777,233.142,238.398,214197.39095035,0
+VOOG.US,D,20220608,000000,237.433,239.096,235.691,236.209,167857.94685761,0
+VOOG.US,D,20220609,000000,235.003,236.945,230.065,230.105,127787.02345549,0
+VOOG.US,D,20220610,000000,226.073,226.306,221.533,221.533,386063.93676266,0
+VOOG.US,D,20220613,000000,215.051,216.237,211.178,211.966,525803.43517705,0
+VOOG.US,D,20220614,000000,213.518,214.126,210.452,212.404,372953.37746531,0
+VOOG.US,D,20220615,000000,214.544,220.04,212.602,217.162,603971.61699857,0
+VOOG.US,D,20220616,000000,211.816,211.846,207.187,209.068,470120.97242317,0
+VOOG.US,D,20220617,000000,208.899,212.742,208.003,210.552,509845.37449244,0
+VOOG.US,D,20220621,000000,213.857,217.8,213.857,216.267,311163.09956646,0
+VOOG.US,D,20220622,000000,214.116,219.069,213.709,216.177,209636.36668242,0
+VOOG.US,D,20220623,000000,217.948,220.222,216.152,219.763,357425.39291263,0
+VOOG.US,D,20220624,000000,221.799,227.485,221.799,227.475,254161.17175862,0
+VOOG.US,D,20220627,000000,228.243,228.677,224.981,225.849,177789.02986283,0
+VOOG.US,D,20220628,000000,226.448,228.104,218.975,219.075,403567.62618905,0
+VOOG.US,D,20220629,000000,219.055,220.891,217.489,219.564,187497.80319375,0
+VOOG.US,D,20220630,000000,217.12,219.494,213.478,217.129,417993.46407657,0
+VOOG.US,D,20220701,000000,216.202,218.915,214.675,218.776,281197.58958381,0
+VOOG.US,D,20220705,000000,215.733,221.888,214.496,221.808,259907.65095603,0
+VOOG.US,D,20220706,000000,221.749,224.961,220.98,223.295,298285.67215097,0
+VOOG.US,D,20220707,000000,224.083,228.283,224.083,227.864,184907.7277976,0
+VOOG.US,D,20220708,000000,225.839,229.012,225.405,228.094,188282.64415164,0
+VOOG.US,D,20220711,000000,226.148,226.148,223.475,224.003,197166.48247829,0
+VOOG.US,D,20220712,000000,224.482,225.869,219.889,221.03,177644.69129587,0
+VOOG.US,D,20220713,000000,217.219,221.978,216.431,220.202,210054.71368714,0
+VOOG.US,D,20220714,000000,218.097,221.16,215.443,220.571,267374.16474315,0
+VOOG.US,D,20220715,000000,223.036,224.881,222.178,224.831,130534.18679937,0
+VOOG.US,D,20220718,000000,227.056,227.824,221.888,222.746,165320.78378981,0
+VOOG.US,D,20220719,000000,225.43,229.889,224.263,229.64,164724.38484991,0
+VOOG.US,D,20220720,000000,229.999,233.621,229.64,232.693,429596.68109895,0
+VOOG.US,D,20220721,000000,233.142,236.504,231.272,236.504,208482.02471788,0
+VOOG.US,D,20220722,000000,236.115,237.172,231.376,232.723,167453.78705723,0
+VOOG.US,D,20220725,000000,232.902,232.922,230.209,231.715,176586.20847143,0
+VOOG.US,D,20220726,000000,230.249,230.368,226.747,227.335,274845.69028606,0
+VOOG.US,D,20220727,000000,230.777,237.342,230.638,236.334,198436.46139737,0
+VOOG.US,D,20220728,000000,236.454,240.215,234.209,239.776,158502.79120289,0
+VOOG.US,D,20220729,000000,241.702,245.503,241.103,244.914,184787.44565846,0
+VOOG.US,D,20220801,000000,243.228,246.6,242.669,243.976,187802.51794624,0
+VOOG.US,D,20220802,000000,242.35,245.702,241.243,242.6,136897.11195987,0
+VOOG.US,D,20220803,000000,244.136,248.895,244.136,248.196,149149.8525336,0
+VOOG.US,D,20220804,000000,248.196,249.374,246.7,249.164,133762.75988412,0
+VOOG.US,D,20220805,000000,245.772,249.015,245.443,247.877,142629.55824105,0
+VOOG.US,D,20220808,000000,248.755,250.8,246.101,246.89,126476.66930571,0
+VOOG.US,D,20220809,000000,245.782,245.817,244.026,244.914,75245.499192506,0
+VOOG.US,D,20220810,000000,250.531,251.838,248.955,251.668,182953.14303658,0
+VOOG.US,D,20220811,000000,253.833,254.571,250.122,250.641,154644.74158998,0
+VOOG.US,D,20220812,000000,252.257,255.609,251.409,255.599,105789.14372479,0
+VOOG.US,D,20220815,000000,254.412,257.435,254.412,257.066,156231.46347547,0
+VOOG.US,D,20220816,000000,256.178,258.383,254.731,256.816,188410.94510006,0
+VOOG.US,D,20220817,000000,254.621,256.657,253.434,254.911,136118.28510894,0
+VOOG.US,D,20220818,000000,254.791,256.008,253.644,255.28,160626.77330988,0
+VOOG.US,D,20220819,000000,253.334,253.334,250.192,250.78,105400.2314749,0
+VOOG.US,D,20220822,000000,247.229,247.259,243.907,244.465,199816.69894401,0
+VOOG.US,D,20220823,000000,244.136,245.932,243.48,243.767,94475.606187513,0
+VOOG.US,D,20220824,000000,243.547,245.782,243.318,244.405,83223.212070966,0
+VOOG.US,D,20220825,000000,245.632,248.596,244.894,248.596,81104.241719783,0
+VOOG.US,D,20220826,000000,248.476,248.935,238.469,238.469,331046.51744807,0
+VOOG.US,D,20220829,000000,236.554,238.07,235.257,236.095,169421.40238333,0
+VOOG.US,D,20220830,000000,237.462,237.601,231.705,233.591,163698.97961374,0
+VOOG.US,D,20220831,000000,235.147,235.945,231.645,231.645,165558.34101462,0
+VOOG.US,D,20220901,000000,230.039,232.573,227.56,232.244,141299.4382524,0
+VOOG.US,D,20220902,000000,234.678,235.317,228.064,229.301,323995.97939214,0
+VOOG.US,D,20220906,000000,229.899,230.4,226.497,228.253,148855.16129271,0
+VOOG.US,D,20220907,000000,228.403,233.391,228.403,232.803,96648.703501309,0
+VOOG.US,D,20220908,000000,231.067,234.988,230.328,234.289,206112.46657683,0
+VOOG.US,D,20220909,000000,235.925,239.337,235.696,238.858,84606.456671076,0
+VOOG.US,D,20220912,000000,239.976,241.991,239.976,241.792,119575.48157255,0
+VOOG.US,D,20220913,000000,235.596,235.706,228.652,229.301,173778.62287367,0
+VOOG.US,D,20220914,000000,230.249,231.496,228.224,230.458,100366.42395189,0
+VOOG.US,D,20220915,000000,229.161,231.057,225.819,226.867,138918.85424858,0
+VOOG.US,D,20220916,000000,224.073,225.52,222.467,225.181,201957.7210207,0
+VOOG.US,D,20220919,000000,222.996,226.986,222.978,226.956,101828.85429361,0
+VOOG.US,D,20220920,000000,224.831,226.378,223.001,224.692,117784.28005053,0
+VOOG.US,D,20220921,000000,225.789,228.373,220.791,220.791,246966.29513573,0
+VOOG.US,D,20220922,000000,219.903,220.751,217.659,218.616,336983.44336578,0
+VOOG.US,D,20220923,000000,216.431,216.531,212.411,215.174,320966.87418813,0
+VOOG.US,D,20220926,000000,214.246,217.688,213.269,213.737,228481.93740339,0
+VOOG.US,D,20220927,000000,216.571,218.197,212.201,213.937,245959.93457159,0
+VOOG.US,D,20220928,000000,213.76,218.92,212.75,217.79,266806,0
+VOOG.US,D,20220929,000000,215.13,215.13,209.94,212.19,290734,0
+VOOG.US,D,20220930,000000,211.37,214.43,208.51,208.55,284956,0
+VOOG.US,D,20221003,000000,210.19,214.83,208.99,213.72,275557,0
+VOOG.US,D,20221004,000000,217.57,220.71,217.57,220.33,246260,0
+VOOG.US,D,20221005,000000,217.37,221.55,215.65,220.28,187607,0
+VOOG.US,D,20221006,000000,219.33,221.6,218.18,218.41,254879,0
+VOOG.US,D,20221007,000000,215.14,215.14,209.44,210.62,221884,0
+VOOG.US,D,20221010,000000,210.85,210.85,206.7,208.44,215368,0
+VOOG.US,D,20221011,000000,207.3,209.55,204.76,205.95,201918,0
+VOOG.US,D,20221012,000000,206.19,207.54,205.4,205.65,271441,0
+VOOG.US,D,20221013,000000,200.52,211.79,199.364,210.7,457563,0
+VOOG.US,D,20221014,000000,212.56,213.2,204.2,204.56,369070,0
+VOOG.US,D,20221017,000000,209.03,212,209.03,211.42,195414,0
+VOOG.US,D,20221018,000000,217.01,217.6,211.53,213.69,354019,0
+VOOG.US,D,20221019,000000,212.01,213.95,209.98,211.97,174145,0
+VOOG.US,D,20221020,000000,211.11,214.8,209.7,210.42,167042,0
+VOOG.US,D,20221021,000000,209.46,215.9,208.93,215.56,269945,0
+VOOG.US,D,20221024,000000,216.31,218.99,213.9,218.29,238052,0
+VOOG.US,D,20221025,000000,218.78,222.88,218.61,222.66,164028,0
+VOOG.US,D,20221026,000000,217.81,222.28,217.22,217.99,192748,0
+VOOG.US,D,20221027,000000,217.42,218.23,214.23,214.63,215188,0
+VOOG.US,D,20221028,000000,213.68,220.64,213.68,220.31,127786,0
+VOOG.US,D,20221031,000000,218.62,219.1554,216.87,218.03,153492,0
+VOOG.US,D,20221101,000000,220.48,220.89,215.2,215.58,207967,0
+VOOG.US,D,20221102,000000,215.53,217.63,208.44,208.45,298345,0
+VOOG.US,D,20221103,000000,206.03,207.215,204.15,204.69,161510,0
+VOOG.US,D,20221104,000000,208.66,209.13,203.36,207.64,160309,0
+VOOG.US,D,20221107,000000,208.34,210.335,206.88,209.95,146698,0
+VOOG.US,D,20221108,000000,210.97,213.27,208.4,211.05,276918,0
+VOOG.US,D,20221109,000000,209.7,210.44,205.8,206.1,187178,0
+VOOG.US,D,20221110,000000,215.5,221.61,214.4018,221.39,250436,0
+VOOG.US,D,20221111,000000,221.54,225.62,220.94,225.03,227585,0
+VOOG.US,D,20221114,000000,223.48,225.5699,222.48,222.76,146430,0
+VOOG.US,D,20221115,000000,227.31,227.92,222.83,225.26,190059,0
+VOOG.US,D,20221116,000000,223.92,224.52,222.3,222.95,110292,0
+VOOG.US,D,20221117,000000,219.68,223.05,219.68,221.98,90366,0
+VOOG.US,D,20221118,000000,224.19,224.78,220.38,222.25,85821,0
+VOOG.US,D,20221121,000000,221.21,221.72,219.546,220.02,273573,0
+VOOG.US,D,20221122,000000,220.95,223.42,219.61,223.3,119564,0
+VOOG.US,D,20221123,000000,223.4,225.94,223.35,225.54,124421,0
+VOOG.US,D,20221125,000000,224.59,225.08,224.1705,224.7,45739,0
+VOOG.US,D,20221128,000000,222.77,223.9,220.19,220.75,121113,0
+VOOG.US,D,20221129,000000,220.91,221.18,218.37,219.25,72552,0
+VOOG.US,D,20221130,000000,219.43,228.93,219,228.9,244849,0
+VOOG.US,D,20221201,000000,229.56,230.42,227.14,229.3,128090,0
+VOOG.US,D,20221202,000000,225.71,229.177,225.66,228.64,89030,0
+VOOG.US,D,20221205,000000,226.81,227.79,223.2375,224.08,93486,0
+VOOG.US,D,20221206,000000,224.02,224.04,218.461,219.87,164155,0
+VOOG.US,D,20221207,000000,219.06,220.69,218.05,218.95,129058,0
+VOOG.US,D,20221208,000000,220.19,222,218.61,221.32,107285,0
+VOOG.US,D,20221209,000000,220.63,222.6,219.79,219.9,84785,0
+VOOG.US,D,20221212,000000,220.11,222.75,219.73,222.73,137495,0
+VOOG.US,D,20221213,000000,230.51,231.22,223.55,225.43,252714,0
+VOOG.US,D,20221214,000000,225.05,227.605,221.66,223.84,220147,0
+VOOG.US,D,20221215,000000,220.5,220.85,215.93,216.97,196486,0
+VOOG.US,D,20221216,000000,216.08,216.95,212.96,213.91,173564,0
+VOOG.US,D,20221219,000000,214.4,214.57,211.17,212.09,189464,0
+VOOG.US,D,20221220,000000,210.9,212.5,210,211.47,250070,0
+VOOG.US,D,20221221,000000,212.79,215.3099,212.32,214.69,128343,0
+VOOG.US,D,20221222,000000,212.79,212.79,207.85,210.86,270167,0
+VOOG.US,D,20221223,000000,210.38,212.0586,209.32,211.99,154558,0
+VOOG.US,D,20221227,000000,211.77,212.02,209.8007,210.38,249679,0
+VOOG.US,D,20221228,000000,210.26,211.48,207.542,207.68,114112,0
+VOOG.US,D,20221229,000000,209.35,211.93,209.35,211.35,212138,0
+VOOG.US,D,20221230,000000,209.67,211,208.625,210.94,188366,0
+VOOG.US,D,20230103,000000,211.74,212.345,207,208.32,152025,0
+VOOG.US,D,20230104,000000,209.26,210.16,207.05,208.91,134747,0
+VOOG.US,D,20230105,000000,208.01,208.18,206.24,206.5,107167,0
+VOOG.US,D,20230106,000000,207.95,211.655,206.3,210.97,94808,0
+VOOG.US,D,20230109,000000,212.58,214.57,210.9,211.06,112360,0
+VOOG.US,D,20230110,000000,210.76,212.36,210.14,212.31,86328,0
+VOOG.US,D,20230111,000000,213.15,215.36,212.98,215.22,91553,0
+VOOG.US,D,20230112,000000,215.85,216.64,213.37,216,122017,0
+VOOG.US,D,20230113,000000,214.46,217.12,214.32,216.9,154564,0
+VOOG.US,D,20230117,000000,216.86,218.335,216.69,217.01,200543,0
+VOOG.US,D,20230118,000000,217.87,218.73,213.95,214.13,220462,0
+VOOG.US,D,20230119,000000,212.76,214.35,212.25,213.04,270994,0
+VOOG.US,D,20230120,000000,213.99,217.28,213.15,217.23,116350,0
+VOOG.US,D,20230123,000000,217.75,221.042,217.23,219.92,229517,0
+VOOG.US,D,20230124,000000,218.7,220,218.22,219.77,163341,0
+VOOG.US,D,20230125,000000,217.18,219.47,215.75,219.47,180211,0
+VOOG.US,D,20230126,000000,221.41,222.51,219.91,222.43,143967,0
+VOOG.US,D,20230127,000000,221.87,224.45,221.7,223.1,131071,0
+VOOG.US,D,20230130,000000,221.37,222.3885,219.45,219.56,92174,0
+VOOG.US,D,20230131,000000,219.77,222.85,219.745,222.85,93443,0
+VOOG.US,D,20230201,000000,222.4,227.02,220.62,225.36,193579,0
+VOOG.US,D,20230202,000000,227.37,228.43,225.96,227.99,209678,0
+VOOG.US,D,20230203,000000,225.14,229.23,225.09,226.43,180716,0
+VOOG.US,D,20230206,000000,225.13,226.15,224.45,225.21,115088,0
+VOOG.US,D,20230207,000000,224.82,229.4,224.375,228.85,128214,0
+VOOG.US,D,20230208,000000,227.65,228.36,225.58,226.09,170645,0
+VOOG.US,D,20230209,000000,228.14,228.29,223.85,224.54,179624,0
+VOOG.US,D,20230210,000000,223.84,225.25,223.43,225.07,100308,0
+VOOG.US,D,20230213,000000,225.31,227.485,224.99,227.42,119607,0
+VOOG.US,D,20230214,000000,226.42,228.61,225.15,227.66,96967,0
+VOOG.US,D,20230215,000000,226.5,228.39,226.1092,228.39,78624,0
+VOOG.US,D,20230216,000000,225.5,227.68,224.72,224.78,109576,0
+VOOG.US,D,20230217,000000,223.6,224.02,222.04,223.87,90030,0
+VOOG.US,D,20230221,000000,221.63,222.303,219.55,219.61,97528,0
+VOOG.US,D,20230222,000000,220.07,220.75,218.68,219.53,86262,0
+VOOG.US,D,20230223,000000,221.6,221.85,218.85,221.15,94805,0
+VOOG.US,D,20230224,000000,218.43,218.83,217.09,218.39,115692,0
+VOOG.US,D,20230227,000000,220.16,221.01,218.97,219.35,82540,0
+VOOG.US,D,20230228,000000,219.19,220.0261,218.29,218.29,67732,0
+VOOG.US,D,20230301,000000,218.1,218.625,216.8,217.66,65712,0
+VOOG.US,D,20230302,000000,216.19,219.66,216,219.17,88361,0
+VOOG.US,D,20230303,000000,219.99,222.92,219.89,222.79,103750,0
+VOOG.US,D,20230306,000000,223.38,225.06,223.33,223.63,81191,0
+VOOG.US,D,20230307,000000,223.54,223.59,220.07,220.35,94530,0
+VOOG.US,D,20230308,000000,220.63,221.1164,219.51,220.84,79009,0
+VOOG.US,D,20230309,000000,221.21,222.54,216.79,217.24,92768,0
+VOOG.US,D,20230310,000000,217.24,218.07,213.57,214.24,180936,0
+VOOG.US,D,20230313,000000,212.52,217.74,212.0701,214.87,154085,0
+VOOG.US,D,20230314,000000,217.09,219.3599,215.9875,218.71,108124,0
+VOOG.US,D,20230315,000000,215.96,217.93,214.69,217.78,260504,0
+VOOG.US,D,20230316,000000,216.47,221.94,216.35,221.71,173134,0
+VOOG.US,D,20230317,000000,221.74,222.47,219.25,219.85,170187,0
+VOOG.US,D,20230320,000000,220.22,222.45,219.86,222.14,148102,0
+VOOG.US,D,20230321,000000,223.67,225.62,223.14,225.36,103001,0
+VOOG.US,D,20230322,000000,225.41,228,222.21,222.21,127231,0
+VOOG.US,D,20230323,000000,224.24,226.54,221.81,223.4,174179,0
+VOOG.US,D,20230324,000000,221.85,223.86,220.66,223.78,137957,0
+VOOG.US,D,20230327,000000,224.67,225.1531,223.1801,223.61,128914,0
+VOOG.US,D,20230328,000000,223.18,223.18,221.725,222.87,85273,0
+VOOG.US,D,20230329,000000,225.11,225.87,224.385,225.76,130958,0
+VOOG.US,D,20230330,000000,226.94,227.1836,226.105,227.07,107495,0
+VOOG.US,D,20230331,000000,227.66,230.57,227.66,230.48,104255,0
+VOOG.US,D,20230403,000000,230.38,232.16,230.31,232.05,99157,0
+VOOG.US,D,20230404,000000,232.49,232.49,230.27,230.9,102691,0
+VOOG.US,D,20230405,000000,230.4,230.72,229.07,230.14,100605,0
+VOOG.US,D,20230406,000000,229.7,231.42,228.97,231.26,57662,0
+VOOG.US,D,20230410,000000,229.63,231.15,228.84,231.15,138594,0
+VOOG.US,D,20230411,000000,231.38,231.57,230.42,230.76,65692,0
+VOOG.US,D,20230412,000000,231.86,232.085,229.582,229.76,71183,0
+VOOG.US,D,20230413,000000,230.7,233.67,230.7,233.5,56033,0
+VOOG.US,D,20230414,000000,232.81,234.072,231.37,232.87,66808,0
+VOOG.US,D,20230417,000000,232.46,232.9267,231.36,232.8,96456,0
+VOOG.US,D,20230418,000000,233.77,234,232.46,233.05,76273,0
+VOOG.US,D,20230419,000000,231.72,233.34,231.67,232.94,71950,0
+VOOG.US,D,20230420,000000,230.8,232.69,230.72,231.72,74273,0
+VOOG.US,D,20230421,000000,231.92,232.03,230.8,231.79,148200,0
+VOOG.US,D,20230424,000000,231.55,232.31,230.9,232.14,65323,0
+VOOG.US,D,20230425,000000,231.2,231.6,228.56,228.58,238317,0
+VOOG.US,D,20230426,000000,229.39,229.665,227.635,227.98,111160,0
+VOOG.US,D,20230427,000000,228.93,232.06,228.69,231.82,88043,0
+VOOG.US,D,20230428,000000,231.49,233.85,231.49,233.85,213765,0
+VOOG.US,D,20230501,000000,233.44,234.722,233.44,233.88,72115,0
+VOOG.US,D,20230502,000000,233.58,233.58,229.79,231.34,89542,0
+VOOG.US,D,20230503,000000,231.49,233.01,229.85,229.94,99817,0
+VOOG.US,D,20230504,000000,229.21,229.53,227.92,228.57,81632,0
+VOOG.US,D,20230505,000000,230.89,233.99,230.89,233.26,79361,0
+VOOG.US,D,20230508,000000,233.39,233.751,232.825,233.64,77392,0
+VOOG.US,D,20230509,000000,232.63,233.355,232.34,232.43,47281,0
+VOOG.US,D,20230510,000000,234.01,234.51,231.74,233.97,83793,0
+VOOG.US,D,20230511,000000,233.9,234.2,232.76,234.14,69001,0
+VOOG.US,D,20230512,000000,234.61,235,232.5414,234.02,68338,0
+VOOG.US,D,20230515,000000,234.17,234.36,233,234.21,71515,0
+VOOG.US,D,20230516,000000,233.65,234.46,233.38,233.38,71271,0
+VOOG.US,D,20230517,000000,234.32,236.17,233.36,235.88,156339,0
+VOOG.US,D,20230518,000000,235.8,238.44,235.75,238.33,197130,0
+VOOG.US,D,20230519,000000,238.77,239.365,237.77,238.3,158357,0
+VOOG.US,D,20230522,000000,238.06,239.3076,237.95,238.33,119277,0
+VOOG.US,D,20230523,000000,237.44,237.64,235.3,235.58,119963,0
+VOOG.US,D,20230524,000000,234.58,235.07,233.4911,234.17,86387,0
+VOOG.US,D,20230525,000000,237.63,238.8,236.44,237.81,151774,0
+VOOG.US,D,20230526,000000,238.35,241.38,238.35,240.96,120055,0
+VOOG.US,D,20230530,000000,242.42,242.7099,240.32,241.09,103255,0
+VOOG.US,D,20230531,000000,240.04,240.665,239.1201,239.96,120000,0
+VOOG.US,D,20230601,000000,239.96,242.93,239.36,242.39,128565,0
+VOOG.US,D,20230602,000000,243.86,245.63,243.43,245.29,118927,0
+VOOG.US,D,20230605,000000,245.44,246.845,244.49,245.06,146017,0
+VOOG.US,D,20230606,000000,244.75,245.14,243.98,244.97,104119,0
+VOOG.US,D,20230607,000000,244.99,246.09,242.695,242.96,108130,0
+VOOG.US,D,20230608,000000,243.1,245.22,242.84,245.03,67368,0
+VOOG.US,D,20230609,000000,245.93,247.2,245.2201,245.7,126299,0
+VOOG.US,D,20230612,000000,246.17,248.31,245.7,248.24,145233,0
+VOOG.US,D,20230613,000000,249.35,250.105,248.65,249.92,140762,0
+VOOG.US,D,20230614,000000,249.74,250.65,247.66,250.06,155505,0
+VOOG.US,D,20230615,000000,249.55,253.74,249.55,252.86,129346,0
+VOOG.US,D,20230616,000000,254.37,254.37,251.68,251.87,346716,0
+VOOG.US,D,20230620,000000,250.86,251.87,249.856,251.24,136990,0
+VOOG.US,D,20230621,000000,250.79,250.92,249.34,249.73,108455,0
+VOOG.US,D,20230622,000000,248.9,251.72,248.9,251.66,129770,0
+VOOG.US,D,20230623,000000,249.63,250.85,249.26,249.61,101186,0
+VOOG.US,D,20230626,000000,249.28,250.2279,247.44,247.51,128169,0
+VOOG.US,D,20230627,000000,248.23,250.56,247.8013,250.25,62282,0
+VOOG.US,D,20230628,000000,249.45,251.34,249.17,250.47,114534,0
+VOOG.US,D,20230629,000000,249.89,250.71,249.4402,250.62,112008,0
+VOOG.US,D,20230630,000000,252.58,254.64,252.5,254.09,116431,0
+VOOG.US,D,20230703,000000,254.09,254.27,253.72,254.11,68302,0
+VOOG.US,D,20230705,000000,253.13,254.47,253.13,253.76,147674,0
+VOOG.US,D,20230706,000000,251.6,252.16,250.38,251.85,117737,0
+VOOG.US,D,20230707,000000,251.44,253.2799,250.69,250.87,80280,0
+VOOG.US,D,20230710,000000,250.48,250.95,249.5704,250.82,248141,0
+VOOG.US,D,20230711,000000,251.24,251.91,250.25,251.65,74554,0
+VOOG.US,D,20230712,000000,253.85,254.7889,252.98,253.65,141865,0
+VOOG.US,D,20230713,000000,255.14,256.65,255.0434,256.25,120568,0
+VOOG.US,D,20230714,000000,257.03,258.23,256.42,256.83,119295,0
+VOOG.US,D,20230717,000000,257.19,258.9699,257.15,258.44,120258,0
+VOOG.US,D,20230718,000000,258.27,260.64,257.79,260.17,128596,0
+VOOG.US,D,20230719,000000,260.79,261.44,259.76,260.05,101183,0
+VOOG.US,D,20230720,000000,259.37,260.3383,257.165,257.68,91070,0
+VOOG.US,D,20230721,000000,258.93,259.04,257.78,257.85,58216,0
+VOOG.US,D,20230724,000000,258.64,259.53,258.11,259.13,120193,0
+VOOG.US,D,20230725,000000,259.01,261.13,259.01,260.3,80063,0
+VOOG.US,D,20230726,000000,259.92,261.2,258.99,260.14,164068,0
+VOOG.US,D,20230727,000000,262.29,262.62,257.99,258.46,156092,0
+VOOG.US,D,20230728,000000,260.54,261.91,260.24,261.47,114855,0
+VOOG.US,D,20230731,000000,261.85,262.1477,260.96,261.87,139361,0
+VOOG.US,D,20230801,000000,261.16,261.51,260.59,261.15,85126,0
+VOOG.US,D,20230802,000000,259.32,259.32,256.57,257.15,156272,0
+VOOG.US,D,20230803,000000,255.8,257.84,255.75,256.68,98840,0
+VOOG.US,D,20230804,000000,257.12,258.24,254.3,254.53,171460,0
+VOOG.US,D,20230807,000000,255.39,256.3299,254.59,256.3,107729,0
+VOOG.US,D,20230808,000000,255.24,255.85,253.84,255.66,84888,0
+VOOG.US,D,20230809,000000,256,256,253.5,253.93,85555,0
+VOOG.US,D,20230810,000000,255.38,257.47,253.27,254.04,120253,0
+VOOG.US,D,20230811,000000,252.84,254.34,252.56,253.7,76171,0
+VOOG.US,D,20230814,000000,253.17,255.95,253.0001,255.95,69546,0
+VOOG.US,D,20230815,000000,255.14,255.585,253,253.27,90464,0
+VOOG.US,D,20230816,000000,252.95,254.3,251.39,251.39,70488,0
+VOOG.US,D,20230817,000000,252.29,252.61,249.54,249.87,139833,0
+VOOG.US,D,20230818,000000,247.97,250.43,247.83,249.76,121773,0
+VOOG.US,D,20230821,000000,250.79,252.98,250.1,252.68,94184,0
+VOOG.US,D,20230822,000000,254.11,254.11,251.7621,252.19,102070,0
+VOOG.US,D,20230823,000000,252.76,255.65,252.76,255.33,71610,0
+VOOG.US,D,20230824,000000,256.59,256.78,251.26,251.26,121850,0
+VOOG.US,D,20230825,000000,252.22,253.98,250.23,253.16,160881,0
+VOOG.US,D,20230828,000000,254.56,255.22,253.47,254.78,124704,0
+VOOG.US,D,20230829,000000,254.7,259.2,254.61,259,136640,0
+VOOG.US,D,20230830,000000,259.27,260.9715,259.15,260.65,104675,0
+VOOG.US,D,20230831,000000,260.78,261.612,260.14,260.14,100626,0
+VOOG.US,D,20230901,000000,261.89,262,259.69,260.46,68073,0
+VOOG.US,D,20230905,000000,260.21,261.035,259.8293,260.36,58396,0
+VOOG.US,D,20230906,000000,259.84,259.84,256.27,257.47,94633,0
+VOOG.US,D,20230907,000000,254.99,256.81,254.6,256.47,68755,0
+VOOG.US,D,20230908,000000,256.41,257.88,256.26,256.84,50223,0
+VOOG.US,D,20230911,000000,258.56,258.77,257.1605,258.6,89639,0
+VOOG.US,D,20230912,000000,257.63,258.03,256.31,256.5,68265,0
+VOOG.US,D,20230913,000000,256.5,257.958,256.12,257.3,67081,0
+VOOG.US,D,20230914,000000,258.44,259.52,257.57,259.18,66534,0
+VOOG.US,D,20230915,000000,258.49,258.4925,255.44,255.79,90028,0
+VOOG.US,D,20230918,000000,255.4,256.885,255.4,256.12,63187,0
+VOOG.US,D,20230919,000000,255.68,256,254.17,255.81,59163,0
+VOOG.US,D,20230920,000000,256.29,256.38,252.89,252.97,72539,0
+VOOG.US,D,20230921,000000,251.2,251.35,248.6,248.61,107110,0
+VOOG.US,D,20230922,000000,249.54,250.66,248.22,248.38,78229,0
+VOOG.US,D,20230925,000000,247.81,249.79,247.36,249.69,77449,0
+VOOG.US,D,20230926,000000,248.07,248.2698,245.7,246.27,103075,0
+VOOG.US,D,20230927,000000,247.09,247.45,244.5491,246.66,102306,0
+VOOG.US,D,20230928,000000,245.38,248.3799,244.96,247.37,84455,0
+VOOG.US,D,20230929,000000,249.35,249.35,246,246.84,80412,0
+VOOG.US,D,20231002,000000,246.73,248.45,246.165,248.03,133537,0
+VOOG.US,D,20231003,000000,246.69,247.56,243.78,244.76,141544,0
+VOOG.US,D,20231004,000000,244.7,247.04,244.29,246.77,121471,0
+VOOG.US,D,20231005,000000,246.53,247.28,244.91,246.9,186800,0
+VOOG.US,D,20231006,000000,245.26,250.71,245.14,249.94,125300,0
+VOOG.US,D,20231009,000000,248.95,251.98,248.61,251.54,95919,0
+VOOG.US,D,20231010,000000,251.98,254.18,251.54,252.48,85681,0
+VOOG.US,D,20231011,000000,253.14,253.88,251.94,253.71,81029,0
+VOOG.US,D,20231012,000000,254.21,255.0291,251.54,252.84,76631,0
+VOOG.US,D,20231013,000000,253.93,254.395,250.8353,251.73,81504,0
+VOOG.US,D,20231016,000000,252.41,254.5948,252.41,254.07,55999,0
+VOOG.US,D,20231017,000000,252.01,254.3505,251.2614,253.56,74392,0
+VOOG.US,D,20231018,000000,252.5,252.94,249.66,250.35,67131,0
+VOOG.US,D,20231019,000000,250.49,251.05,247.505,247.93,72515,0
+VOOG.US,D,20231020,000000,247.5,247.62,244.59,244.68,85061,0
+VOOG.US,D,20231023,000000,243.44,246.4758,242.2,244.38,84347,0
+VOOG.US,D,20231024,000000,245.43,246.445,244.31,246.01,49764,0
+VOOG.US,D,20231025,000000,244.25,244.28,241.63,242.01,78549,0
+VOOG.US,D,20231026,000000,241.01,241.66,237.53,238.11,143097,0
+VOOG.US,D,20231027,000000,239.24,239.24,236.38,237.26,120612,0
+VOOG.US,D,20231030,000000,238.81,240.22,238.18,239.62,84543,0
+VOOG.US,D,20231031,000000,239.8,240.91,238.4202,240.72,53545,0
+VOOG.US,D,20231101,000000,241.44,244.12,241.222,243.63,92171,0
+VOOG.US,D,20231102,000000,245.96,248.47,245.87,248.47,86721,0
+VOOG.US,D,20231103,000000,249.19,250.7389,248.9,250.06,66762,0
+VOOG.US,D,20231106,000000,250.41,251.3499,250,251.17,123766,0
+VOOG.US,D,20231107,000000,251.15,252.85,250.65,252.24,83443,0
+VOOG.US,D,20231108,000000,252.86,253.2281,251.55,252.87,142254,0
+VOOG.US,D,20231109,000000,253.45,253.45,250.51,250.78,90214,0
+VOOG.US,D,20231110,000000,251.99,255.12,251.3306,254.96,95841,0
+VOOG.US,D,20231113,000000,254.27,255.57,253.62,255.11,89593,0
+VOOG.US,D,20231114,000000,258.44,259.9046,258.15,259.21,152078,0
+VOOG.US,D,20231115,000000,260,260.3399,258.7732,259.3,91931,0
+VOOG.US,D,20231116,000000,259.29,260.1116,258.6062,259.79,86097,0
+VOOG.US,D,20231117,000000,259.95,260.2,259.015,259.83,67647,0
+VOOG.US,D,20231120,000000,259.57,262.45,259.57,262.09,85028,0
+VOOG.US,D,20231121,000000,261.49,261.85,260.87,261.77,69394,0
+VOOG.US,D,20231122,000000,262.34,263.5,261.59,262.46,84248,0
+VOOG.US,D,20231124,000000,262.33,262.615,261.9657,262.26,31052,0
+VOOG.US,D,20231127,000000,261.94,262.42,261.5,261.82,71944,0
+VOOG.US,D,20231128,000000,261.45,262.745,261.17,261.98,87376,0
+VOOG.US,D,20231129,000000,263.11,263.725,261.23,261.47,85460,0
+VOOG.US,D,20231130,000000,261.86,262.03,260,261.89,86954,0
+VOOG.US,D,20231201,000000,261.31,263.25,260.92,262.81,92895,0
+VOOG.US,D,20231204,000000,260.92,261.23,259.5025,260.92,108110,0
+VOOG.US,D,20231205,000000,260.02,262.5,260.02,261.88,102187,0
+VOOG.US,D,20231206,000000,262.88,262.88,260.1,260.36,70112,0
+VOOG.US,D,20231207,000000,261.9,262.98,261.61,262.77,73952,0
+VOOG.US,D,20231208,000000,262.21,263.96,262.19,263.75,91845,0
+VOOG.US,D,20231211,000000,263.01,264.2,262.5829,264.08,76906,0
+VOOG.US,D,20231212,000000,263.75,265.48,263.1508,265.48,85247,0
+VOOG.US,D,20231213,000000,265.45,268.735,265.45,268.54,151775,0
+VOOG.US,D,20231214,000000,269.79,269.87,266.9,268.45,121197,0
+VOOG.US,D,20231215,000000,268.08,269.1,267.79,268.56,133179,0
+VOOG.US,D,20231218,000000,269.1,271.3148,269,270.85,107256,0
+VOOG.US,D,20231219,000000,271,272.05,270.9,272.04,107245,0
+VOOG.US,D,20231220,000000,271.09,272.3099,267.49,267.64,145348,0
+VOOG.US,D,20231221,000000,269.89,270.65,268.248,270.5,76927,0
+VOOG.US,D,20231222,000000,270.99,271.44,269.41,270.58,109092,0
+VOOG.US,D,20231226,000000,270.9,271.86,270.83,271.47,142919,0
+VOOG.US,D,20231227,000000,271.5,272,270.9,271.89,125203,0
+VOOG.US,D,20231228,000000,272.38,272.74,271.58,271.78,121295,0
+VOOG.US,D,20231229,000000,271.79,272.15,269.56,270.79,128056,0
+VOOG.US,D,20240102,000000,268.23,268.6597,264.85,266.55,158832,0
+VOOG.US,D,20240103,000000,264.84,265.72,263.93,264.32,120238,0
+VOOG.US,D,20240104,000000,263.56,265.32,262.67,262.92,126390,0
+VOOG.US,D,20240105,000000,262.98,264.75,262.1,263.02,123041,0
+VOOG.US,D,20240108,000000,263.83,268.6,263.83,268.6,113763,0
+VOOG.US,D,20240109,000000,267.11,269.72,266.73,269.36,80648,0
+VOOG.US,D,20240110,000000,269.66,272.46,269.66,272.02,145812,0
+VOOG.US,D,20240111,000000,273.14,274,269.54,272.58,81502,0
+VOOG.US,D,20240112,000000,273.06,273.73,271.9991,272.98,78727,0
+VOOG.US,D,20240116,000000,272.23,273.88,271.45,272.86,113609,0
+VOOG.US,D,20240117,000000,270.89,271.55,269,271.5,130994,0
+VOOG.US,D,20240118,000000,273.49,275.5,272.64,275.33,108788,0
+VOOG.US,D,20240119,000000,276.65,279.82,275.8601,279.82,170491,0
+VOOG.US,D,20240122,000000,281.02,281.83,279.82,280.28,236502,0
+VOOG.US,D,20240123,000000,280.72,281.3,279.69,281.18,167644,0
+VOOG.US,D,20240124,000000,283.41,285.3794,282.59,282.82,184941,0
+VOOG.US,D,20240125,000000,283.64,284.76,282,283.45,98537,0
+VOOG.US,D,20240126,000000,282.93,284.0999,282.48,282.71,87350,0
+VOOG.US,D,20240129,000000,283.24,285.8863,282.875,285.87,166014,0
+VOOG.US,D,20240130,000000,285.87,286.19,284.1488,284.69,118575,0
+VOOG.US,D,20240131,000000,281.76,282.715,278.36,278.36,162753,0
+VOOG.US,D,20240201,000000,280.19,282.93,280,282.91,123333,0
+VOOG.US,D,20240202,000000,284.16,289.58,283.7801,288.88,140092,0
+VOOG.US,D,20240205,000000,289.35,289.8746,286.97,289.13,120700,0
+VOOG.US,D,20240206,000000,289.89,290.08,287.15,288.97,118526,0
+VOOG.US,D,20240207,000000,290.37,292.88,290.35,292.82,114255,0
+VOOG.US,D,20240208,000000,292.96,293.482,292.71,293.04,104955,0
+VOOG.US,D,20240209,000000,294.11,296.51,293.75,296.32,144614,0
+VOOG.US,D,20240212,000000,296.29,297.05,293.8,294.33,145890,0
+VOOG.US,D,20240213,000000,289.13,292.08,288.44,290.31,198988,0
+VOOG.US,D,20240214,000000,292.51,294.1,290.88,293.85,148973,0
+VOOG.US,D,20240215,000000,293.52,294.26,292,294.26,159074,0
+VOOG.US,D,20240216,000000,294.8,294.8,291.94,292.24,114422,0
+VOOG.US,D,20240220,000000,290.84,291.085,287.01,289.18,157674,0
+VOOG.US,D,20240221,000000,287.7,288.8,286.31,288.8,90130,0
+VOOG.US,D,20240222,000000,295,298.56,294.815,298.18,143075,0
+VOOG.US,D,20240223,000000,299.54,300.3699,296.7931,297.71,157372,0
+VOOG.US,D,20240226,000000,298.23,298.84,296.8,296.8,128804,0
+VOOG.US,D,20240227,000000,297.43,297.48,295.56,297.32,88346,0
+VOOG.US,D,20240228,000000,296.19,296.8635,295.445,296.45,83571,0
+VOOG.US,D,20240229,000000,297.56,299.35,295.93,298.36,135596,0
+VOOG.US,D,20240301,000000,299.16,302.63,299,302.39,123564,0
+VOOG.US,D,20240304,000000,301.88,302.685,301.0996,301.2,152938,0
+VOOG.US,D,20240305,000000,299.16,299.16,294.62,296.28,189933,0
+VOOG.US,D,20240306,000000,298.67,299.24,296.48,297.69,137776,0
+VOOG.US,D,20240307,000000,299.77,302.79,298.69,301.95,122273,0
+VOOG.US,D,20240308,000000,302.88,305.19,298.19,298.74,157860,0
+VOOG.US,D,20240311,000000,297.56,297.95,295.95,297.06,129992,0
+VOOG.US,D,20240312,000000,299.11,302.92,297.17,302.6,167672,0
+VOOG.US,D,20240313,000000,302.46,302.68,300.46,301.26,230575,0
+VOOG.US,D,20240314,000000,302.64,303.08,299.955,301.66,168015,0
+VOOG.US,D,20240315,000000,298.94,299.89,297.2964,298.19,188194,0
+VOOG.US,D,20240318,000000,301.98,303.605,300.86,301.12,105880,0
+VOOG.US,D,20240319,000000,300.16,303.04,298.55,302.84,139607,0
+VOOG.US,D,20240320,000000,303.47,306.31,302.32,306.19,161902,0
+VOOG.US,D,20240321,000000,308.84,308.84,306.5284,306.7,133716,0
+VOOG.US,D,20240322,000000,306.23,307.77,305.75,306.83,106007,0
+VOOG.US,D,20240325,000000,305.56,306.78,304.7,305.83,103951,0
+VOOG.US,D,20240326,000000,307.04,307.18,304.38,304.68,121832,0
+VOOG.US,D,20240327,000000,306.29,306.29,303.36,305.41,115636,0
+VOOG.US,D,20240328,000000,304.97,305.5912,304.26,304.71,111219,0
+VOOG.US,D,20240401,000000,305.28,306.76,303.865,305.13,128561,0
+VOOG.US,D,20240402,000000,301.96,303.11,300.7,303.11,124991,0
+VOOG.US,D,20240403,000000,301.92,305.225,301.92,303.96,116326,0
+VOOG.US,D,20240404,000000,306.47,307.28,299.5,299.6,137849,0
+VOOG.US,D,20240405,000000,301.04,305.305,300.79,304.11,104566,0
+VOOG.US,D,20240408,000000,304.73,305.12,303.24,304.16,86669,0
+VOOG.US,D,20240409,000000,305.22,305.28,300.515,303.95,311229,0
+VOOG.US,D,20240410,000000,300.46,302.6299,300.32,302.13,126243,0
+VOOG.US,D,20240411,000000,303.07,307.26,301.9128,306.75,96828,0
+VOOG.US,D,20240412,000000,304.17,305.12,301.39,302.43,142451,0
+VOOG.US,D,20240415,000000,304.8,304.875,296.8443,297.11,179172,0
+VOOG.US,D,20240416,000000,297.11,298.57,296.28,297.08,136738,0
+VOOG.US,D,20240417,000000,298.85,298.99,293.65,294.29,129858,0
+VOOG.US,D,20240418,000000,294.73,295.96,292.2645,293.2,112788,0
+VOOG.US,D,20240419,000000,291.75,292.13,285.237,286.24,218456,0
+VOOG.US,D,20240422,000000,288.18,290.67,285.75,288.79,124984,0
+VOOG.US,D,20240423,000000,290.7,293.92,290.2,293.54,129399,0
+VOOG.US,D,20240424,000000,295.8,296.139,292.1057,293.65,128020,0
+VOOG.US,D,20240425,000000,287.34,292.518,286.485,292.51,121908,0
+VOOG.US,D,20240426,000000,296.64,298.88,295.435,297.56,116564,0
+VOOG.US,D,20240429,000000,299.28,299.34,296.7,298.6,115136,0
+VOOG.US,D,20240430,000000,297.83,298.915,293.02,293.02,97597,0
+VOOG.US,D,20240501,000000,292.95,297.08,290.95,291.37,117511,0
+VOOG.US,D,20240502,000000,294.26,295.66,291.29,295.21,94523,0
+VOOG.US,D,20240503,000000,300.04,301.4,298.905,300.62,164300,0
+VOOG.US,D,20240506,000000,301.82,304.86,301.41,304.86,142686,0
+VOOG.US,D,20240507,000000,305.34,306,304.253,304.92,116683,0
+VOOG.US,D,20240508,000000,303.44,305.19,303.3007,304.65,83836,0
+VOOG.US,D,20240509,000000,304.7,305.6,303.66,305.48,79470,0
+VOOG.US,D,20240510,000000,306.37,307.28,304.64,305.54,91643,0
+VOOG.US,D,20240513,000000,306.53,306.53,304.602,305.78,92616,0
+VOOG.US,D,20240514,000000,305.18,308.0201,305,307.66,97285,0
+VOOG.US,D,20240515,000000,309,312.79,308.7295,312.79,134169,0
+VOOG.US,D,20240516,000000,312.69,313.55,311.12,311.32,121007,0
+VOOG.US,D,20240517,000000,311.9,311.9,310,311.34,82961,0
+VOOG.US,D,20240520,000000,311.44,313.82,311.44,313.53,116444,0
+VOOG.US,D,20240521,000000,312.39,314.54,312.185,314.54,90846,0
+VOOG.US,D,20240522,000000,314.46,314.815,311.84,313.36,106082,0
+VOOG.US,D,20240523,000000,317,317.26,311.8306,313.36,122568,0
+VOOG.US,D,20240524,000000,314,316.3788,313.245,315.94,120117,0
+VOOG.US,D,20240528,000000,317.21,318.0982,315.94,318.06,140535,0
+VOOG.US,D,20240529,000000,315.43,317.688,315.43,316.79,108014,0
+VOOG.US,D,20240530,000000,315,315.08,310.76,311.97,127436,0
+VOOG.US,D,20240531,000000,312.63,312.74,306.5491,312.66,125593,0
+VOOG.US,D,20240603,000000,314.55,314.79,310.502,314.14,173104,0
+VOOG.US,D,20240604,000000,313.94,315.3899,312.62,315.11,109189,0
+VOOG.US,D,20240605,000000,317.22,321.1,316.79,321.1,116760,0
+VOOG.US,D,20240606,000000,321.82,322.38,319.85,320.99,128374,0
+VOOG.US,D,20240607,000000,320.63,322.6404,319.88,320.53,105894,0
+VOOG.US,D,20240610,000000,320.53,322.32,319.7001,322.32,145228,0
+VOOG.US,D,20240611,000000,321.85,325.29,320.7126,325.29,133387,0
+VOOG.US,D,20240612,000000,328.41,332.0812,328.17,330.48,197142,0
+VOOG.US,D,20240613,000000,332.39,332.86,329.8012,331.79,158544,0
+VOOG.US,D,20240614,000000,331.38,332.86,330.71,332.83,135471,0
+VOOG.US,D,20240617,000000,333.04,337.71,332.175,336.16,174119,0
+VOOG.US,D,20240618,000000,336.35,337.01,335.365,337,214891,0
+VOOG.US,D,20240620,000000,338.22,338.64,332.9991,334.54,248522,0
+VOOG.US,D,20240621,000000,333.95,335.305,332.42,333.56,135415,0
+VOOG.US,D,20240624,000000,332.98,334.09,329.79,329.91,136937,0
+VOOG.US,D,20240625,000000,331.4,334.56,330.79,334.56,114644,0
+VOOG.US,D,20240626,000000,333.72,336.03,333.6,336.03,107677,0
+VOOG.US,D,20240627,000000,335.95,337.5,335.23,336.8,106846,0
+VOOG.US,D,20240628,000000,336.93,339.26,333.45,333.45,135326,0
+VOOG.US,D,20240701,000000,334.58,336.54,332.23,336.07,150504,0
+VOOG.US,D,20240702,000000,334.53,339.19,334.53,339.19,173391,0
+VOOG.US,D,20240703,000000,338.67,342.12,338.67,341.89,133508,0
+VOOG.US,D,20240705,000000,342.27,345.68,342.27,345.51,222276,0
+VOOG.US,D,20240708,000000,345.86,346.2599,344.98,346.05,257176,0
+VOOG.US,D,20240709,000000,347.16,348.09,345.56,346.54,164570,0
+VOOG.US,D,20240710,000000,347.79,350.5,346.91,350.41,173052,0
+VOOG.US,D,20240711,000000,350.1,350.25,342.215,343.02,272441,0
+VOOG.US,D,20240712,000000,343.23,348.0498,343,345,189155,0
+VOOG.US,D,20240715,000000,347.21,349.43,344.7458,346.37,246187,0
+VOOG.US,D,20240716,000000,347.48,347.92,344.3301,346.27,188242,0
+VOOG.US,D,20240717,000000,340.33,340.67,336.38,336.38,341260,0
+VOOG.US,D,20240718,000000,339.22,339.22,332,334.29,219918,0
+VOOG.US,D,20240719,000000,333.98,336.09,331.4,332.11,116831,0
+VOOG.US,D,20240722,000000,335.9,338.03,334.4,337.27,164876,0
+VOOG.US,D,20240723,000000,337.5,339.9199,337,337.3,111683,0
+VOOG.US,D,20240724,000000,332.14,332.355,323.79,324.91,217692,0
+VOOG.US,D,20240725,000000,324.47,327.88,318.155,321.01,220104,0
+VOOG.US,D,20240726,000000,323.86,326.32,322.45,324.37,116104,0
+VOOG.US,D,20240729,000000,326.1,327.49,323.6,325.06,131649,0
+VOOG.US,D,20240730,000000,325.57,326.0962,317.78,320.05,132856,0
+VOOG.US,D,20240731,000000,327.31,330.49,326.13,329.26,144227,0
+VOOG.US,D,20240801,000000,330.8,333.33,320.35,322.73,214358,0
+VOOG.US,D,20240802,000000,316.53,318.89,312.31,316,279337,0
+VOOG.US,D,20240805,000000,296.58,310.35,295.84,305.34,549213,0
+VOOG.US,D,20240806,000000,307.44,314,304.8992,308.91,276492,0
+VOOG.US,D,20240807,000000,313.39,315.52,305.685,306.41,221530,0
+VOOG.US,D,20240808,000000,311.42,315.78,308.36,315.3,166360,0
+VOOG.US,D,20240809,000000,314.66,318.24,314.31,317.51,108713,0
+VOOG.US,D,20240812,000000,318.46,320.5196,316.99,318.97,140841,0
+VOOG.US,D,20240813,000000,321.25,326.125,321.25,326.08,205101,0
+VOOG.US,D,20240814,000000,326.6,327.869,323.925,326.95,136970,0
+VOOG.US,D,20240815,000000,330.59,333.8,330,333.68,162532,0
+VOOG.US,D,20240816,000000,332.54,334.995,332.17,334.19,135960,0
+VOOG.US,D,20240819,000000,334.25,338.19,333.075,338.19,159698,0
+VOOG.US,D,20240820,000000,338.37,339.775,336.895,338.05,114744,0
+VOOG.US,D,20240821,000000,338.14,340.5186,337.07,339.33,125083,0
+VOOG.US,D,20240822,000000,341.06,341.3,333.7661,334.57,165489,0
+VOOG.US,D,20240823,000000,336.86,339.71,334.965,338.1,142001,0
+VOOG.US,D,20240826,000000,338.48,339.4,334.61,336.15,165120,0
+VOOG.US,D,20240827,000000,334.95,337.6826,333.8,337.17,162158,0
+VOOG.US,D,20240828,000000,337.1,337.135,331.435,333.61,237583,0
+VOOG.US,D,20240829,000000,334.98,337.78,332.15,333.11,225411,0
+VOOG.US,D,20240830,000000,335.05,336.44,332.07,336.11,134478,0
+VOOG.US,D,20240903,000000,334.13,334.2,324.212,326.11,301584,0
+VOOG.US,D,20240904,000000,324.03,327.46,323.13,325.09,187772,0
+VOOG.US,D,20240905,000000,324.24,328.55,323.8099,325.27,173012,0
+VOOG.US,D,20240906,000000,325.49,326.35,317.31,318.03,214115,0
+VOOG.US,D,20240909,000000,321.12,322.2489,318.73,321.83,139226,0
+VOOG.US,D,20240910,000000,323.13,324.87,320.68,324.6,132254,0
+VOOG.US,D,20240911,000000,325.56,331.91,320.21,331.36,149992,0
+VOOG.US,D,20240912,000000,331.9,335.54,330.7415,335.43,152640,0
+VOOG.US,D,20240913,000000,335.54,337.53,335,336.71,160116,0
+VOOG.US,D,20240916,000000,335.18,335.79,333.56,335.79,129193,0
+VOOG.US,D,20240917,000000,337.77,338.31,334.38,336.01,144882,0
+VOOG.US,D,20240918,000000,336.9,339.48,334.46,334.9,288396,0
+VOOG.US,D,20240919,000000,341.86,344.321,340.75,343.21,232351,0
+VOOG.US,D,20240920,000000,342.73,343.5188,340.295,342.34,139364,0
+VOOG.US,D,20240923,000000,342.86,343.438,342,342.83,112798,0
+VOOG.US,D,20240924,000000,343.92,344.79,340.6792,344.79,131174,0
+VOOG.US,D,20240925,000000,344.49,346.0977,344.12,344.91,125491,0
+VOOG.US,D,20240926,000000,348.64,348.64,343.8919,346.08,176440,0
+VOOG.US,D,20240927,000000,346.06,346.06,342.8981,343.73,123887,0
+VOOG.US,D,20240930,000000,342.76,345.51,341.51,345.29,132172,0
+VOOG.US,D,20241001,000000,345,345,338.3001,340.59,217029,0
+VOOG.US,D,20241002,000000,339.98,341.89,337.8421,341.05,107704,0
+VOOG.US,D,20241003,000000,340.1,342.8984,339.535,341.3,156680,0
+VOOG.US,D,20241004,000000,344.67,345.07,341.53,344.86,143335,0
+VOOG.US,D,20241007,000000,343.75,344.6,340.92,341.63,151141,0
+VOOG.US,D,20241008,000000,343.36,346.92,343.36,346.87,168740,0
+VOOG.US,D,20241009,000000,346.85,349.21,346,348.97,137096,0
+VOOG.US,D,20241010,000000,347.53,349.775,346.93,348.82,117466,0
+VOOG.US,D,20241011,000000,348.04,350.11,347.5,349.53,141176,0
+VOOG.US,D,20241014,000000,351.11,353.52,351.07,352.61,181761,0
+VOOG.US,D,20241015,000000,353.01,353.4689,347.495,348.88,207128,0
+VOOG.US,D,20241016,000000,348.75,349.6,346.4,349.41,115789,0
+VOOG.US,D,20241017,000000,352.75,352.8609,349.73,349.88,119195,0
+VOOG.US,D,20241018,000000,351.69,352.48,351.0762,351.81,123290,0
+VOOG.US,D,20241021,000000,351.05,353.32,350.15,353.32,195569,0
+VOOG.US,D,20241022,000000,351.31,354.28,350.64,353.43,164741,0
+VOOG.US,D,20241023,000000,352.02,352.12,345.5862,348.02,190383,0
+VOOG.US,D,20241024,000000,349.92,350.41,348.06,350.33,116511,0
+VOOG.US,D,20241025,000000,351.78,354.8,351,351.79,161503,0
+VOOG.US,D,20241028,000000,354.51,354.61,352.1,352.22,138417,0
+VOOG.US,D,20241029,000000,352.31,355.84,351.29,355.1,194513,0
+VOOG.US,D,20241030,000000,354.83,355.83,352.65,353.54,135821,0
+VOOG.US,D,20241031,000000,349.44,349.44,342.82,342.82,277660,0
+VOOG.US,D,20241101,000000,344.45,348.05,344.45,345.5,170181,0
+VOOG.US,D,20241104,000000,345.11,346.42,343.42,344.36,191611,0
+VOOG.US,D,20241105,000000,345.23,349.448,345.23,349.26,153947,0
+VOOG.US,D,20241106,000000,355.44,358.56,354.16,358.05,350121,0
+VOOG.US,D,20241107,000000,360.04,364.0799,360,363.61,303790,0
+VOOG.US,D,20241108,000000,363.63,365.5726,363.61,364.92,278860,0
+VOOG.US,D,20241111,000000,365.675,365.71,362.5,364.25,253288,0
+VOOG.US,D,20241112,000000,364.69,365.2299,362.3699,364.58,215097,0
+VOOG.US,D,20241113,000000,364.6801,366.2,362.9,364.62,197699,0
+VOOG.US,D,20241114,000000,364.235,364.6099,361.25,361.99,160783,0
+VOOG.US,D,20241115,000000,358.01,358.75,353.01,354.63,282940,0
+VOOG.US,D,20241118,000000,355,357.24,353.76,355.95,171320,0
+VOOG.US,D,20241119,000000,354.02,359.649,353.95,359.6,168603,0
+VOOG.US,D,20241120,000000,359.32,359.45,354.66,359.13,241182,0
+VOOG.US,D,20241121,000000,361.4,361.6,354.7956,359.28,256980,0
+VOOG.US,D,20241122,000000,359,360,358,359.01,164318,0
+VOOG.US,D,20241125,000000,361.77,362.618,357.995,359.53,244021,0
+VOOG.US,D,20241126,000000,361.76,363.285,361.08,363.05,182361,0
+VOOG.US,D,20241127,000000,361.8,362.14,358.595,360.54,128730,0
+VOOG.US,D,20241129,000000,361.05,364.15,360.695,363.8,112842,0
+VOOG.US,D,20241202,000000,364.6356,367.21,364.47,366.76,206666,0
+VOOG.US,D,20241203,000000,366.15,368.54,365.9,368.48,163075,0
+VOOG.US,D,20241204,000000,370.615,373.4,370.44,373.34,222471,0
+VOOG.US,D,20241205,000000,373.5937,374.1796,372.545,372.92,164952,0
+VOOG.US,D,20241206,000000,373.57,375.47,373.39,375.14,194771,0
+VOOG.US,D,20241209,000000,374.35,374.844,371.79,372.96,231122,0
+VOOG.US,D,20241210,000000,373.785,375.5999,371.3,372.07,242180,0
+VOOG.US,D,20241211,000000,374.77,378.55,374.64,378.18,260426,0
+VOOG.US,D,20241212,000000,376.75,377.5982,375.67,375.67,215747,0
+VOOG.US,D,20241213,000000,378,379.06,374.53,376.44,189919,0
+VOOG.US,D,20241216,000000,378.26,380.95,377.45,380.5,341901,0
+VOOG.US,D,20241217,000000,378.58,379.86,377.2636,379.07,215346,0
+VOOG.US,D,20241218,000000,379.135,380.81,366,366.82,423468,0
+VOOG.US,D,20241219,000000,370.93,371.2674,366.82,366.93,356919,0
+VOOG.US,D,20241220,000000,365.15,374.66,363.4,371.24,354228,0
+VOOG.US,D,20241223,000000,371.51,375,368.575,375,290523,0
+VOOG.US,D,20241224,000000,376,379.67,375.5,379.67,208262,0
+VOOG.US,D,20241226,000000,378.73,380.14,376.79,379.16,247987,0
+VOOG.US,D,20241227,000000,376.4,376.81,370.36,373.74,322282,0
+VOOG.US,D,20241230,000000,367.75,372.17,366.6868,369.25,248456,0
+VOOG.US,D,20241231,000000,370.28,370.7699,365.525,366.06,273832,0
+VOOG.US,D,20250102,000000,368.24,370.1801,362.77,366.19,400728,0
+VOOG.US,D,20250103,000000,368.47,372.91,368,372.91,317077,0
+VOOG.US,D,20250106,000000,376.65,378.7393,374.78417,376.24,441274,0
+VOOG.US,D,20250107,000000,377.9419,377.9799,368,369.36,360514,0
+VOOG.US,D,20250108,000000,369.64,371.12,366.7012,369.94,292944,0
+VOOG.US,D,20250110,000000,367.57,367.57,362.1436,364.57,421558,0
+VOOG.US,D,20250113,000000,359.23,363.465,358.84,363.24,366498,0
+VOOG.US,D,20250114,000000,365.96,366.28,360.44,362.54,235981,0
+VOOG.US,D,20250115,000000,368.25,371.78,366.81,371.02,288167,0
+VOOG.US,D,20250116,000000,373,373.1356,369.52,369.61,248921,0
+VOOG.US,D,20250117,000000,374.59,376.01,372.635,374.47,273597,0
+VOOG.US,D,20250121,000000,377.18,378.51,374.25,378.25,447091,0
+VOOG.US,D,20250122,000000,381.91,384.0691,381.86,382.92,377565,0
+VOOG.US,D,20250123,000000,381.54,384.72,381.12,384.72,285175,0
+VOOG.US,D,20250124,000000,385.2,386.44,382.23,383.36,245111,0
+VOOG.US,D,20250127,000000,368.48,372.33,366.68,369.38,761124,0
+VOOG.US,D,20250128,000000,371.32,377.27,368.17,376.88,348041,0
+VOOG.US,D,20250129,000000,375.94,375.94,371.52,374.34,226090,0
+VOOG.US,D,20250130,000000,376.72,378.5,373.32,377.4,263989,0
+VOOG.US,D,20250131,000000,379.57,382.4283,375.235,375.6,372501,0
+VOOG.US,D,20250203,000000,368.23,374.4482,367.0317,372.61,511953,0
+VOOG.US,D,20250204,000000,373.89,376.9,373.49,376.72,268835,0
+VOOG.US,D,20250205,000000,375.61,378.25,374.64,378.25,234748,0
+VOOG.US,D,20250206,000000,379.19,381.29,378.41,381.29,238495,0
+VOOG.US,D,20250207,000000,381.96,383.16,377.01,377.75,295782,0
+VOOG.US,D,20250210,000000,380.09,381.81,379.58,381.2,213857,0
+VOOG.US,D,20250211,000000,379.12,380.6593,377.91,379.87,175646,0
+VOOG.US,D,20250212,000000,375.39,379.745,374.83,378.96,228697,0
+VOOG.US,D,20250213,000000,379.64,383.9,378.8101,383.9,250166,0
+VOOG.US,D,20250214,000000,383.9,384.93,383.233,384.61,205359,0
+VOOG.US,D,20250218,000000,386,386.39,382.569,384.69,244159,0
+VOOG.US,D,20250219,000000,383.7,385.35,382.2901,384.99,173146,0
+VOOG.US,D,20250220,000000,384,384.16,379.2376,382.15,206861,0
+VOOG.US,D,20250221,000000,382.27,382.35,372.71,373.16,300671,0
+VOOG.US,D,20250224,000000,374.74,375.4199,368.65,369.27,324338,0
+VOOG.US,D,20250225,000000,368.71,368.73,361.5423,365.52,338052,0
+VOOG.US,D,20250226,000000,367.9329,371.688,365.82,368,206587,0
+VOOG.US,D,20250227,000000,370.99,371,358.16,358.4,301645,0
+VOOG.US,D,20250228,000000,357.7,365.07,355.73,364.77,492393,0
+VOOG.US,D,20250303,000000,366.055,367,353,355.75,514107,0
+VOOG.US,D,20250304,000000,351.56,358.44,346.31,352.34,556383,0
+VOOG.US,D,20250305,000000,353.4822,358.445,350.15,357.25,359763,0
+VOOG.US,D,20250306,000000,351.102,354.41,345.54,346.97,456037,0
+VOOG.US,D,20250307,000000,345.98,349.47,339.63,348.32,421364,0
+VOOG.US,D,20250310,000000,341.29,342.0964,331.629,335.11,619641,0
+VOOG.US,D,20250311,000000,334.74,339.57,331.38,334.21,422856,0
+VOOG.US,D,20250312,000000,340.94,342.45,335.62,339.49,276778,0
+VOOG.US,D,20250313,000000,339.6449,339.6449,332.325,333.37,278261,0
+VOOG.US,D,20250314,000000,337.4,342.5,337,341.98,282913,0
+VOOG.US,D,20250317,000000,341.81,345.24,340.52,343.2,227312,0
+VOOG.US,D,20250318,000000,340.68,341.085,335.6473,337.1,267313,0
+VOOG.US,D,20250319,000000,338.4934,345.63,337.7,342.31,198908,0
+VOOG.US,D,20250320,000000,339.75,345.505,339.58,341.73,193470,0
+VOOG.US,D,20250321,000000,338.03,342.97,337.63,342.58,140119,0
+VOOG.US,D,20250324,000000,347.7015,351.54,347.68,350.91,216963,0
+VOOG.US,D,20250325,000000,351.295,352.23,349.9,351.99,177704,0
+VOOG.US,D,20250326,000000,350.94,351.175,343.22,344.43,183970,0
+VOOG.US,D,20250327,000000,342.75,345.785,341.02,342.14,243380,0
+VOOG.US,D,20250328,000000,340.77,341.6764,332.9,333.68,281818,0
+VOOG.US,D,20250331,000000,327.74,335.23,324.84,334.48,317131,0
+VOOG.US,D,20250401,000000,333.01,338.1217,331.35,336.97,325838,0
+VOOG.US,D,20250402,000000,332.49,342.3719,332.03,340.1,185040,0
+VOOG.US,D,20250403,000000,324.6,327.73,321,321.43,609304,0
+VOOG.US,D,20250404,000000,311.43,313.14,301.51,301.55,1150519,0
+VOOG.US,D,20250407,000000,289.87,315.36,286,303.02,1151023,0
+VOOG.US,D,20250408,000000,315.44,318.135,294.36,299.15,797761,0
+VOOG.US,D,20250409,000000,298.86,334.72,298,332.94,1186474,0
+VOOG.US,D,20250410,000000,324.6601,325.91,310.09,319.81,564616,0
+VOOG.US,D,20250411,000000,319.88,326.975,317.29,326.06,392013,0
+VOOG.US,D,20250414,000000,332.95,333.64,325,328.29,488366,0
+VOOG.US,D,20250415,000000,328.52,331.235,327.24,327.81,188919,0
+VOOG.US,D,20250416,000000,322.44,324.45,314.28,318.8,359527,0
+VOOG.US,D,20250417,000000,321.0808,321.66,316.99,318.87,220961,0
+VOOG.US,D,20250421,000000,314.675,314.99,306.1,309.91,379894,0
+VOOG.US,D,20250422,000000,313.8747,320.001,312.872,318.56,218354,0
+VOOG.US,D,20250423,000000,329.5372,332.27,324.66,325.87,354769,0
+VOOG.US,D,20250424,000000,326.91,334.815,326.47,334.76,247236,0
+VOOG.US,D,20250425,000000,336.02,340.03,334.55,339.33,251623,0
+VOOG.US,D,20250428,000000,339.99,341,334.85,338.81,176810,0
+VOOG.US,D,20250429,000000,337.93,342.02,337.47,341.41,184221,0
+VOOG.US,D,20250430,000000,335,342.42,332.12,340.75,205746,0
+VOOG.US,D,20250501,000000,347.415,349.61,345,345,280365,0
+VOOG.US,D,20250502,000000,349.835,353.2,349,351.83,210646,0
+VOOG.US,D,20250505,000000,348.4503,352.21,348.4503,350.35,154349,0
+VOOG.US,D,20250506,000000,345.415,349.4,344.88,346.73,166607,0
+VOOG.US,D,20250507,000000,347.15,349.37,343.75,348,270936,0
+VOOG.US,D,20250508,000000,351.75,353.68,347.88,350.63,282427,0
+VOOG.US,D,20250509,000000,351.74,352.45,348.52,350.04,164171,0
+VOOG.US,D,20250512,000000,362.8757,363.53,358.74,363.3,368362,0
+VOOG.US,D,20250513,000000,365,371.13,364.36,369.8,346161,0
+VOOG.US,D,20250514,000000,370.99,373.09,370.415,372.47,308041,0
+VOOG.US,D,20250515,000000,370.74,374.065,369.77,372.72,202978,0
+VOOG.US,D,20250516,000000,373.55,374.94,372.01,374.53,197349,0
+VOOG.US,D,20250519,000000,370.035,375.44,369.88,375.21,360730,0
+VOOG.US,D,20250520,000000,373.85,374.1159,370.865,373.23,201619,0
+VOOG.US,D,20250521,000000,370.58,374.66,366.59,367.78,304747,0
+VOOG.US,D,20250522,000000,368.0709,371.08,367,368.45,211216,0
+VOOG.US,D,20250523,000000,363.36,367.9039,363.3,366.23,221750,0
+VOOG.US,D,20250527,000000,370.85,374.505,369.815,374.49,212347,0
+VOOG.US,D,20250528,000000,375,376.06,372.52,373.14,164306,0
+VOOG.US,D,20250529,000000,378,378.25,372.57,374.22,216121,0
+VOOG.US,D,20250530,000000,373.97,374.64,369.0702,373.3,257919,0
+VOOG.US,D,20250602,000000,372.0301,376.69,371.1701,376.69,204569,0
+VOOG.US,D,20250603,000000,377.24,379.905,376.3,378.85,256349,0
+VOOG.US,D,20250604,000000,379.5,380.4999,378.3,379.63,186348,0
+VOOG.US,D,20250605,000000,380.97,382.11,375.35,376.69,290519,0
+VOOG.US,D,20250606,000000,380.59,382.1,379.43,380.76,191293,0
+VOOG.US,D,20250609,000000,381.24,381.74,379.84,381,189830,0
+VOOG.US,D,20250610,000000,381.55,383.1485,379.42,382.94,176293,0
+VOOG.US,D,20250611,000000,384.01,385.145,380.98,382.01,212678,0
+VOOG.US,D,20250612,000000,381.75,384.418,381.45,383.75,151280,0
+VOOG.US,D,20250613,000000,379.63,382.2999,377.94,379.04,344096,0
+VOOG.US,D,20250616,000000,381.46,385.135,381.46,384.06,227715,0
+VOOG.US,D,20250617,000000,382.04,383.2,380,380.51,242163,0
+VOOG.US,D,20250618,000000,381.17,383.2874,379.53,380.21,202185,0
+VOOG.US,D,20250620,000000,382,382.3142,376.96,377.56,263506,0
+VOOG.US,D,20250623,000000,377.99,382.7285,376.3,382.44,345704,0
+VOOG.US,D,20250624,000000,386.18,388.52,385.43,388.5,222209,0
+VOOG.US,D,20250625,000000,389.5,390.729,388.395,388.9,250343,0
+VOOG.US,D,20250626,000000,390.5699,393,389.5,392.42,215277,0
+VOOG.US,D,20250627,000000,393.21,395.6536,391.66,395.11,222112,0
+VOOG.US,D,20250630,000000,397.26,397.99,395.47,396.54,244777,0
+VOOG.US,D,20250701,000000,395.31,395.76,391.1073,393.18,262752,0
+VOOG.US,D,20250702,000000,392.71,396,392.63,396,221793,0
+VOOG.US,D,20250703,000000,397.99,400.4982,397.79,399.75,192863,0
+VOOG.US,D,20250707,000000,398.08,398.9399,395.4,397.34,357457,0
+VOOG.US,D,20250708,000000,398.3389,398.35,395.66,396.27,203554,0
+VOOG.US,D,20250709,000000,398.1598,400.54,398.15,400.01,255790,0
+VOOG.US,D,20250710,000000,400.455,400.87,397.8,400.31,189209,0
+VOOG.US,D,20250711,000000,398.39,400.32,397.8,399.24,163107,0
+VOOG.US,D,20250714,000000,399.37,401.24,397.98,400.66,256715,0
+VOOG.US,D,20250715,000000,404.2276,404.35,401.08,401.12,258295,0
+VOOG.US,D,20250716,000000,402.0541,402.5001,398.125,402.28,250215,0
+VOOG.US,D,20250717,000000,402.9915,405.38,402.265,405.22,205100,0
+VOOG.US,D,20250718,000000,406.105,406.46,404.115,405.08,204415,0
+VOOG.US,D,20250721,000000,406.2,408,406.005,406.56,209373,0
+VOOG.US,D,20250722,000000,406.93,406.93,401.56,403.91,205516,0
+VOOG.US,D,20250723,000000,405.64,407.75,404.37,407.67,194960,0
+VOOG.US,D,20250724,000000,408.8,409.51,407.34,408.53,231845,0
+VOOG.US,D,20250725,000000,409.065,411.32,409,410.68,189602,0
+VOOG.US,D,20250728,000000,411.36,412.19,410.68,412.06,236380,0
+VOOG.US,D,20250729,000000,413.78,413.985,409.81,410.34,254858,0
+VOOG.US,D,20250730,000000,411.1212,412.54,408.75,411.18,225399,0
+VOOG.US,D,20250731,000000,416.97,417.24,410.01,410.85,409213,0
+VOOG.US,D,20250801,000000,405.16,405.6803,401.11,403.24,487578,0
+VOOG.US,D,20250804,000000,406.7035,410.83,406.03,410.31,275469,0
+VOOG.US,D,20250805,000000,411,411.88,406.81,407.62,230712,0
+VOOG.US,D,20250806,000000,408.4015,412.59,407.71,412.25,172272,0
+VOOG.US,D,20250807,000000,414,414.6,407.95,410.96,226357,0
+VOOG.US,D,20250808,000000,412.37,414.239,411.69,413.86,243551,0
+VOOG.US,D,20250811,000000,413.775,415.5688,412.26,413.36,233977,0
+VOOG.US,D,20250812,000000,415,417.8,412.89,417.64,195824,0
+VOOG.US,D,20250813,000000,419.3999,419.7,415.725,417.15,194854,0
+VOOG.US,D,20250814,000000,416,418.62,415.61,417.47,160461,0
+VOOG.US,D,20250815,000000,417.94,418.38,415.3708,416.44,187866,0
+VOOG.US,D,20250818,000000,416.05,417.0469,415.34,416.81,180270,0
+VOOG.US,D,20250819,000000,416.43,416.74,410.8,411.68,216665,0
+VOOG.US,D,20250820,000000,411,411.01,404.45,409.74,253011,0
+VOOG.US,D,20250821,000000,408.7,410.13,406.44,408.08,177308,0
+VOOG.US,D,20250822,000000,408.96,415.65,407.9116,414.4,226833,0
+VOOG.US,D,20250825,000000,414.03,416.1354,413,413.92,165276,0
+VOOG.US,D,20250826,000000,413.72,416.4301,413,416.35,164256,0
+VOOG.US,D,20250827,000000,416,417.5649,415.04,416.92,148069,0
+VOOG.US,D,20250828,000000,417,419.71,416.15,419.08,169352,0
+VOOG.US,D,20250829,000000,417.79,417.79,412.98,414.13,211717,0
+VOOG.US,D,20250902,000000,407.92,410.95,406.29,410.85,220113,0
+VOOG.US,D,20250903,000000,413.7,415.83,412.4778,415.04,145238,0
+VOOG.US,D,20250904,000000,415.58,418.96,414.56,418.82,167341,0
+VOOG.US,D,20250905,000000,421.76,422.13,415,418.31,233400,0
+VOOG.US,D,20250908,000000,420.6384,422.0588,420.25,421.01,173046,0
+VOOG.US,D,20250909,000000,421.35,422.675,419.18,422.55,194425,0
+VOOG.US,D,20250910,000000,427.17,428.7,425.185,426.6,194575,0
+VOOG.US,D,20250911,000000,428.6322,429.21,426.74,428.71,180820,0
+VOOG.US,D,20250912,000000,429.0728,430.2175,428.265,429.28,157912,0
+VOOG.US,D,20250915,000000,431.61,433.4448,431.14,433.37,272963,0
+VOOG.US,D,20250916,000000,433.9,433.9,431.78,432.47,179537,0
+VOOG.US,D,20250917,000000,432.06,432.449,426.5,430.34,272765,0
+VOOG.US,D,20250918,000000,433.07,435.27,431.7601,433.12,229462,0
+VOOG.US,D,20250919,000000,434.8,436.6525,433.77,436.32,214085,0
+VOOG.US,D,20250922,000000,435.18,439.698,435.06,439.39,211008,0
+VOOG.US,D,20250923,000000,439.265,439.27,433.92,434.9,245444,0
+VOOG.US,D,20250924,000000,435.94,435.94,430.82,432.59,190020,0
+VOOG.US,D,20250925,000000,428.95,431.62,426.44,429.88,227326,0
+VOOG.US,D,20250926,000000,430.78,432.148,428.6,432.01,189646,0
+VOOG.US,D,20250929,000000,434.49,435.66,432.3228,433.53,171129,0
+VOOG.US,D,20250930,000000,433.02,435.6245,431.805,435.46,173096,0
+VOOG.US,D,20251001,000000,432.785,437.95,432.5,437.25,205137,0
+VOOG.US,D,20251002,000000,439.98,439.98,436.36,437.99,178427,0
+VOOG.US,D,20251003,000000,438.77,439.22,435.25,437.13,196943,0
+VOOG.US,D,20251006,000000,437,439.4794,436.296,438.62,204418,0
+VOOG.US,D,20251007,000000,439.19,439.7975,434.925,436.39,194590,0
+VOOG.US,D,20251008,000000,437.375,440.08,437.23,440.08,221128,0
+VOOG.US,D,20251009,000000,440.81,440.97,438.625,440.42,157440,0
+VOOG.US,D,20251010,000000,440.9,442.4774,426.52,426.99,484681,0
+VOOG.US,D,20251013,000000,433.629,436.2,432.3623,435.57,215309,0
+VOOG.US,D,20251014,000000,430.8949,435.5299,426.26,431.7,210465,0
+VOOG.US,D,20251015,000000,436.06,438.1269,430,434.09,195668,0
+VOOG.US,D,20251016,000000,436.1846,437.687,429.06,432.04,223362,0
+VOOG.US,D,20251017,000000,430.64,434.8299,428.94,434.27,143314,0
+VOOG.US,D,20251020,000000,436.0095,438.7089,435.89,438.07,133655,0
+VOOG.US,D,20251021,000000,438.03,438.34,436.33,436.96,139793,0
+VOOG.US,D,20251022,000000,438.16,438.36,431,434.98,203215,0
+VOOG.US,D,20251023,000000,434.465,438.7792,434.3,438.2,139813,0
+VOOG.US,D,20251024,000000,441.18,443.64,441.09,442.36,159011,0
+VOOG.US,D,20251027,000000,447.69,449.7299,446.9,449.55,272089,0
+VOOG.US,D,20251028,000000,451.2,454.38,450,452.82,187828,0
+VOOG.US,D,20251029,000000,455.2789,456.7099,451.7331,455.46,217525,0
+VOOG.US,D,20251030,000000,453,453.72,448.686,448.73,203946,0
+VOOG.US,D,20251031,000000,453.545,453.665,448.4,450.2,177362,0
+VOOG.US,D,20251103,000000,453.999,453.999,450.855,452.19,220821,0
+VOOG.US,D,20251104,000000,446.07,448.8298,443.74,444.38,209822,0
+VOOG.US,D,20251105,000000,444.06,449.07,443,445.59,146956,0
+VOOG.US,D,20251106,000000,445.48,445.7199,437.82,439.16,229120,0
+VOOG.US,D,20251107,000000,436.001,438.52,430.09,438.33,298875,0
+VOOG.US,D,20251110,000000,444.5381,449.2048,443.72,448.52,245286,0
+VOOG.US,D,20251111,000000,446.01,447.57,443.9888,447.08,150312,0
+VOOG.US,D,20251112,000000,448.925,449,443.8,446.01,153141,0
+VOOG.US,D,20251113,000000,443.52,443.52,434.57,436.18,267368,0
+VOOG.US,D,20251114,000000,429.71,439.215,428.15,436.53,223127,0
+VOOG.US,D,20251117,000000,435.1018,439.085,430.33,433.01,171195,0
+VOOG.US,D,20251118,000000,430.265,432.19,424.9,428.02,293842,0
+VOOG.US,D,20251119,000000,429.404,435.81,428.55,432.22,231473,0
+VOOG.US,D,20251120,000000,441.9494,443.6499,424,424.6,337829,0
+VOOG.US,D,20251121,000000,426.503,432.09,420.89,427.18,220178,0
+VOOG.US,D,20251124,000000,431.34,438.32,431.005,437.63,246004,0
+VOOG.US,D,20251125,000000,437.29,441.89,432.27,440.84,222694,0
+VOOG.US,D,20251126,000000,443.58,445.2403,441.8,444,165920,0
+VOOG.US,D,20251128,000000,445.1576,445.92,444.1325,445.92,81615,0
+VOOG.US,D,20251201,000000,442,445.64,441.47,443.48,230887,0
+VOOG.US,D,20251202,000000,445.355,447.535,443.45,445.1,306912,0
+VOOG.US,D,20251203,000000,444.01,446.87,442.56,445.94,181693,0
+VOOG.US,D,20251204,000000,448.26,448.29,445.29,447.6,154459,0
+VOOG.US,D,20251205,000000,448.53,450.745,447.8,449.07,187626,0
+VOOG.US,D,20251208,000000,449.83,450.5,445.95,447.42,251614,0
+VOOG.US,D,20251209,000000,447.175,448.5635,445.974,447.57,140095,0
+VOOG.US,D,20251210,000000,447,450.26,445.31,449.29,196703,0
+VOOG.US,D,20251211,000000,446.28,449.0499,443.0501,448.87,176266,0
+VOOG.US,D,20251212,000000,447.22,447.96,439.17,441.4,336843,0
+VOOG.US,D,20251215,000000,444.45,444.45,439.02,440.15,178545,0
+VOOG.US,D,20251216,000000,438.51,441.9,437.33,440.84,174038,0
+VOOG.US,D,20251217,000000,441.25,441.3,432.4,432.61,179391,0
+VOOG.US,D,20251218,000000,438.31,440.3,436.0301,437.71,174851,0
+VOOG.US,D,20251219,000000,440.09,443.53,439.82,443.51,151652,0
+VOOG.US,D,20251222,000000,446.325,446.38,444,446.05,216805,0
+VOOG.US,D,20251223,000000,445.19,449.835,445.09,449.83,201296,0
+VOOG.US,D,20251224,000000,449.5,451,449.13,451,126507,0
+VOOG.US,D,20251226,000000,451.44,452.28,450.1421,450.69,135600,0
+VOOG.US,D,20251229,000000,447.72,449.25,446.79,448.6,240539,0
+VOOG.US,D,20251230,000000,448.33,449.52,447.69,447.77,177928,0
+VOOG.US,D,20251231,000000,448.01,448.615,444.405,444.59,188895,0
+VOOG.US,D,20260102,000000,448.39,450.66,442.3988,444.85,328027,0
+VOOG.US,D,20260105,000000,448,448.7984,445.67,446.51,278479,0
+VOOG.US,D,20260106,000000,447.4565,449.29,445.9,448.86,289457,0
+VOOG.US,D,20260107,000000,449.05,452.9199,448,450,249985,0
+VOOG.US,D,20260108,000000,450.03,450.25,444.67,446.18,250303,0
+VOOG.US,D,20260109,000000,447.1,450.63,446,449.63,324996,0
+VOOG.US,D,20260112,000000,447.395,452.55,447,451.29,224809,0
+VOOG.US,D,20260113,000000,451.45,452.7,448.58,450.4,244733,0
+VOOG.US,D,20260114,000000,447.8353,447.9733,441.859,445.24,254621,0
+VOOG.US,D,20260115,000000,449.45,450.1387,445.95,446.46,215090,0
+VOOG.US,D,20260116,000000,448.8,449.74,445.55,446.78,216842,0
+VOOG.US,D,20260120,000000,438.35,441.39,435.47,436,469801,0
+VOOG.US,D,20260121,000000,437,443.27,435.25,440.31,378462,0
+VOOG.US,D,20260122,000000,445,445,441.79,443.56,219956,0
+VOOG.US,D,20260123,000000,443.82,447.4,442.7364,445.31,213466,0
+VOOG.US,D,20260126,000000,445.82,449.87,445.2,448.39,231456,0
+VOOG.US,D,20260127,000000,451.02,453.75,450.45,452.54,220399,0
+VOOG.US,D,20260128,000000,454.38,454.69,451.16,453.15,203292,0
+VOOG.US,D,20260129,000000,452.5,453.09,441.5,450.88,359987,0
+VOOG.US,D,20260130,000000,448.64,450.87,445.2,446.79,260482,0
+VOOG.US,D,20260202,000000,444.99,450.3438,444.9637,448.41,255919,0
+VOOG.US,D,20260203,000000,450.25,450.5047,436.99,441.13,293736,0
+VOOG.US,D,20260204,000000,441.135,441.135,429.05,433.18,400089,0
+VOOG.US,D,20260205,000000,427.54,431.5,423.9,426.4,393987,0
+VOOG.US,D,20260206,000000,429.74,438.46,428.7301,437.11,274685,0
+VOOG.US,D,20260209,000000,436.64,444.28,435.5,441.94,202256,0
+VOOG.US,D,20260210,000000,442.965,443.515,439.32,439.38,196364,0
+VOOG.US,D,20260211,000000,443.57,444.42,436.21,438.7,223503,0
+VOOG.US,D,20260212,000000,440.615,440.8103,430.3012,430.93,327870,0
+VOOG.US,D,20260213,000000,431.31,433.03,427.23,429.13,284920,0
+VOOG.US,D,20260217,000000,426.88,432.685,423.99,430.47,282537,0
+VOOG.US,D,20260218,000000,431.6166,436,431.01,433.35,212187,0
diff --git a/daily/us/nyse etfs/2/vpu.us.txt b/daily/us/nyse etfs/2/vpu.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..347886a1886747ae872065379954f46e109ac93e
--- /dev/null
+++ b/daily/us/nyse etfs/2/vpu.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VPU.US,D,20050225,000000,40.5608,41.2357,40.5481,41.2045,16419.956305656,0
+VPU.US,D,20050228,000000,41.1908,41.2728,40.8226,40.8821,23812.827628108,0
+VPU.US,D,20050301,000000,41.0335,41.2308,41.0208,41.1155,14935.238380787,0
+VPU.US,D,20050302,000000,41.1038,41.3177,40.8606,41.1155,21155.694514291,0
+VPU.US,D,20050303,000000,41.1586,41.222,40.9193,41.1908,9763.3002852598,0
+VPU.US,D,20050304,000000,41.5013,41.9017,41.5013,41.8256,16419.956305656,0
+VPU.US,D,20050307,000000,41.9496,42.2709,41.9496,42.1507,12718.400927447,0
+VPU.US,D,20050308,000000,42.183,42.183,41.8529,41.9887,11832.689889508,0
+VPU.US,D,20050309,000000,41.9144,41.9144,41.3118,41.3118,13013.296625628,0
+VPU.US,D,20050310,000000,41.305,41.6039,41.0492,41.514,8430.125983067,0
+VPU.US,D,20050311,000000,41.6156,41.641,41.2357,41.2728,17456.187022875,0
+VPU.US,D,20050314,000000,41.47,41.8959,41.4261,41.8959,15531.173437527,0
+VPU.US,D,20050315,000000,42.1107,42.1976,41.7426,41.8129,17306.691286992,0
+VPU.US,D,20050316,000000,41.7855,41.807,41.222,41.3323,21002.103004821,0
+VPU.US,D,20050317,000000,41.5081,41.6107,41.4261,41.5413,8730.1413982302,0
+VPU.US,D,20050318,000000,41.6107,41.6303,41.2171,41.3958,10060.243870234,0
+VPU.US,D,20050321,000000,41.4837,41.4935,41.2659,41.4008,7545.4388885243,0
+VPU.US,D,20050322,000000,41.5081,41.5345,40.7444,40.7444,9763.3002852598,0
+VPU.US,D,20050323,000000,40.2854,40.4397,40.0951,40.3812,11832.689889508,0
+VPU.US,D,20050324,000000,40.3205,40.5735,40.3205,40.4797,10355.139568414,0
+VPU.US,D,20050328,000000,40.5892,40.7777,40.5481,40.5481,13013.296625628,0
+VPU.US,D,20050329,000000,40.5608,40.6243,40.0286,40.0687,15971.469098005,0
+VPU.US,D,20050330,000000,40.4076,40.5481,40.3949,40.5481,9172.4849455016,0
+VPU.US,D,20050331,000000,40.8539,41.0208,40.8069,41.0208,7839.3106433088,0
+VPU.US,D,20050401,000000,41.305,41.4545,40.8606,41.0901,19080.161249662,0
+VPU.US,D,20050404,000000,41.0579,41.2308,40.8967,41.1038,15235.25379595,0
+VPU.US,D,20050405,000000,41.345,41.4896,41.345,41.4769,11686.265983814,0
+VPU.US,D,20050406,000000,41.6107,41.6859,41.4467,41.4467,18197.522041913,0
+VPU.US,D,20050407,000000,41.3734,41.68,41.3734,41.68,11092.378813866,0
+VPU.US,D,20050408,000000,41.7181,41.7181,41.345,41.4066,26775.09587407,0
+VPU.US,D,20050411,000000,41.4545,41.7308,41.4545,41.6488,10060.243870234,0
+VPU.US,D,20050412,000000,41.5775,42.1781,41.3177,42.0883,12425.55311606,0
+VPU.US,D,20050413,000000,42.0706,42.0706,41.68,41.7933,10501.563474108,0
+VPU.US,D,20050414,000000,41.8129,41.8129,41.3392,41.3392,14202.09490892,0
+VPU.US,D,20050415,000000,41.2103,41.3001,40.7044,40.7044,17901.602400335,0
+VPU.US,D,20050418,000000,40.5608,40.9848,40.3138,40.7718,15828.1170225,0
+VPU.US,D,20050419,000000,40.9339,41.3656,40.9193,41.3656,10941.859134587,0
+VPU.US,D,20050420,000000,41.0335,41.2659,40.9885,40.9885,13459.735946485,0
+VPU.US,D,20050421,000000,41.2357,41.4612,41.0404,41.4193,12277.081323573,0
+VPU.US,D,20050422,000000,41.4124,41.6732,41.3246,41.3323,2804.5809629078,0
+VPU.US,D,20050425,000000,41.807,41.9067,41.6576,41.8735,17752.106664452,0
+VPU.US,D,20050426,000000,41.8314,41.8314,41.514,41.5276,10501.563474108,0
+VPU.US,D,20050427,000000,41.3246,41.8471,41.1283,41.6986,14935.238380787,0
+VPU.US,D,20050428,000000,41.5081,41.767,41.4261,41.4261,11981.161681995,0
+VPU.US,D,20050429,000000,41.4545,41.9222,41.2445,41.9222,28698.061572625,0
+VPU.US,D,20050502,000000,42.0492,42.1576,41.9144,42.0706,16715.875947233,0
+VPU.US,D,20050503,000000,41.9144,41.9887,41.8314,41.8314,10501.563474108,0
+VPU.US,D,20050504,000000,42.0492,42.0492,41.6986,41.9408,12718.400927447,0
+VPU.US,D,20050505,000000,42.0219,42.0219,41.5775,41.9144,9172.4849455016,0
+VPU.US,D,20050506,000000,41.9144,42.0433,41.8676,41.8735,7248.4953035505,0
+VPU.US,D,20050509,000000,41.9144,42.1107,41.6156,42.0951,12425.55311606,0
+VPU.US,D,20050510,000000,42.0951,42.0951,41.888,41.888,9763.3002852598,0
+VPU.US,D,20050511,000000,41.9144,42.1107,41.767,42.015,26186.328421104,0
+VPU.US,D,20050512,000000,42.1185,42.1185,41.6351,41.6351,23371.508024233,0
+VPU.US,D,20050513,000000,41.7122,41.7122,40.4797,40.9466,20265.887702765,0
+VPU.US,D,20050516,000000,41.0716,41.3001,40.8539,41.3001,20708.231250036,0
+VPU.US,D,20050517,000000,41.2728,41.5912,41.2045,41.5912,10649.011323199,0
+VPU.US,D,20050518,000000,42.015,42.0492,41.8187,41.9222,20265.887702765,0
+VPU.US,D,20050519,000000,42.0492,42.0492,41.8529,42.0375,9763.3002852598,0
+VPU.US,D,20050520,000000,42.015,42.0706,41.888,41.9681,57986.938485008,0
+VPU.US,D,20050523,000000,41.9887,42.0092,41.7855,41.9281,9318.9088511956,0
+VPU.US,D,20050524,000000,41.8471,41.9281,41.8256,41.9067,8430.125983067,0
+VPU.US,D,20050525,000000,41.9965,42.0883,41.8256,42.0492,8137.278171679,0
+VPU.US,D,20050526,000000,42.1507,42.2641,42.0375,42.1644,14494.942720309,0
+VPU.US,D,20050527,000000,42.2543,42.4418,42.2103,42.3959,28254.694081957,0
+VPU.US,D,20050531,000000,42.4555,42.726,42.3959,42.5757,18344.969891004,0
+VPU.US,D,20050601,000000,42.6254,43.1255,42.6254,42.9145,19080.161249662,0
+VPU.US,D,20050602,000000,42.9974,43.0365,42.9096,42.9701,10941.859134587,0
+VPU.US,D,20050603,000000,43.0619,43.1392,42.8129,42.9145,23669.475552603,0
+VPU.US,D,20050606,000000,43.0619,43.0678,42.9145,43.0493,18933.737343969,0
+VPU.US,D,20050607,000000,43.1967,43.5238,43.1195,43.1195,14644.438456192,0
+VPU.US,D,20050608,000000,43.2691,43.3764,43.1138,43.1693,11981.161681995,0
+VPU.US,D,20050609,000000,43.1322,43.2691,42.8939,43.2691,10501.563474108,0
+VPU.US,D,20050610,000000,43.4009,43.5365,43.2564,43.44,16419.956305656,0
+VPU.US,D,20050613,000000,43.4263,43.6948,43.3696,43.6363,17010.771645413,0
+VPU.US,D,20050614,000000,43.7388,43.9371,43.6363,43.7817,36533.276442348,0
+VPU.US,D,20050615,000000,43.9107,43.9107,43.3256,43.603,24850.082288723,0
+VPU.US,D,20050616,000000,43.603,43.644,43.4009,43.644,14202.09490892,0
+VPU.US,D,20050617,000000,43.9107,44.0366,43.73,44.0366,12574.024908546,0
+VPU.US,D,20050620,000000,43.9371,44.1577,43.8403,44.1362,23960.275477198,0
+VPU.US,D,20050621,000000,44.1792,44.1909,44.0171,44.0913,20559.759457549,0
+VPU.US,D,20050622,000000,44.3814,44.4702,44.1362,44.436,38606.761820181,0
+VPU.US,D,20050623,000000,44.4135,44.7251,44.3853,44.4517,25741.936987041,0
+VPU.US,D,20050624,000000,44.4517,44.6128,44.1117,44.1117,23225.084118538,0
+VPU.US,D,20050627,000000,43.81,44.1117,43.7388,44.0718,28698.061572625,0
+VPU.US,D,20050628,000000,44.2144,44.4849,44.2144,44.4849,29435.300818077,0
+VPU.US,D,20050629,000000,44.5864,44.6128,44.3423,44.3814,16269.436626375,0
+VPU.US,D,20050630,000000,44.5142,44.7662,44.5015,44.5073,14644.438456192,0
+VPU.US,D,20050701,000000,44.6187,44.8423,44.6187,44.8423,34615.430460776,0
+VPU.US,D,20050705,000000,44.8463,45.1598,44.7163,45.0591,34761.854366469,0
+VPU.US,D,20050706,000000,45.0816,45.1187,44.313,44.3579,37128.187555691,0
+VPU.US,D,20050707,000000,44.1441,44.5435,43.9234,44.5435,32539.897196148,0
+VPU.US,D,20050708,000000,44.6187,45.0992,44.6187,45.0992,23518.955873323,0
+VPU.US,D,20050711,000000,45.1988,45.4576,45.1598,45.4576,27955.702610191,0
+VPU.US,D,20050712,000000,45.4947,45.647,45.3189,45.5435,15085.758060066,0
+VPU.US,D,20050713,000000,45.6118,45.6539,45.4908,45.5777,26332.7523268,0
+VPU.US,D,20050714,000000,45.8365,45.8365,44.9097,45.1851,32247.04938476,0
+VPU.US,D,20050715,000000,45.2262,45.2408,44.9546,45.1187,14644.438456192,0
+VPU.US,D,20050718,000000,45.1598,45.1929,45.0132,45.0464,12128.609531086,0
+VPU.US,D,20050719,000000,44.9908,45.1929,44.9468,45.1929,60500.719523321,0
+VPU.US,D,20050720,000000,45.0328,45.3902,44.8423,45.3902,19230.680928942,0
+VPU.US,D,20050721,000000,45.2818,45.2818,44.4605,44.5864,24850.082288723,0
+VPU.US,D,20050722,000000,44.5513,45.0513,44.5513,45.0513,11981.161681995,0
+VPU.US,D,20050725,000000,45.1598,45.3257,44.9605,44.983,11538.818134724,0
+VPU.US,D,20050726,000000,44.9546,45.1988,44.9546,45.0132,21448.542325678,0
+VPU.US,D,20050727,000000,45.1265,45.2056,45.0464,45.2056,13907.19921074,0
+VPU.US,D,20050728,000000,45.2955,45.5377,45.149,45.5162,37276.659348179,0
+VPU.US,D,20050729,000000,45.5991,45.7554,45.4732,45.524,34909.302215559,0
+VPU.US,D,20050801,000000,45.6315,45.6315,45.0132,45.062,25144.977986904,0
+VPU.US,D,20050802,000000,45.3053,45.9693,45.3053,45.9527,25741.936987041,0
+VPU.US,D,20050803,000000,45.9527,46.4654,45.8004,46.0905,27217.439421342,0
+VPU.US,D,20050804,000000,46.0181,46.0181,45.7076,45.729,21891.909816346,0
+VPU.US,D,20050805,000000,45.0816,45.6071,44.4058,44.983,72926.272639381,0
+VPU.US,D,20050808,000000,45.149,45.149,44.0229,44.1324,55767.029201479,0
+VPU.US,D,20050809,000000,44.2798,44.5015,44.2075,44.5015,16568.428098142,0
+VPU.US,D,20050810,000000,44.8159,45.107,44.2798,44.4605,15531.173437527,0
+VPU.US,D,20050811,000000,44.3814,44.9097,44.3814,44.7994,24407.738741452,0
+VPU.US,D,20050812,000000,44.7662,44.8687,44.3931,44.7662,14935.238380787,0
+VPU.US,D,20050815,000000,44.854,44.9321,44.6187,44.8687,15085.758060066,0
+VPU.US,D,20050816,000000,44.9468,44.9468,44.2339,44.2339,15828.1170225,0
+VPU.US,D,20050817,000000,44.2387,44.2681,43.7954,44.1245,14935.238380787,0
+VPU.US,D,20050818,000000,44.0102,44.3287,43.8735,44.3287,7985.7345490028,0
+VPU.US,D,20050819,000000,44.4654,44.5718,44.3716,44.5377,16715.875947233,0
+VPU.US,D,20050822,000000,44.7086,44.9605,44.7007,44.8687,57542.547050944,0
+VPU.US,D,20050823,000000,44.9605,45.2408,44.9546,45.1265,27513.359062919,0
+VPU.US,D,20050824,000000,45.2174,45.5924,44.9546,44.9986,27366.935157225,0
+VPU.US,D,20050825,000000,45.1548,45.3824,45.0816,45.3824,13907.19921074,0
+VPU.US,D,20050826,000000,45.3824,45.4498,45.1187,45.2115,12574.024908546,0
+VPU.US,D,20050829,000000,44.9762,45.4859,44.8306,45.4859,17010.771645413,0
+VPU.US,D,20050830,000000,45.3257,45.3824,44.9419,45.3638,17603.634871966,0
+VPU.US,D,20050831,000000,45.313,45.8004,45.2623,45.8004,18048.026306029,0
+VPU.US,D,20050901,000000,45.8962,46.4968,45.6793,46.444,62275.213429389,0
+VPU.US,D,20050902,000000,46.5455,46.5592,46.2418,46.4087,33284.304045376,0
+VPU.US,D,20050906,000000,46.8513,46.9645,46.6804,46.7789,12718.400927447,0
+VPU.US,D,20050907,000000,46.7946,46.8444,46.5719,46.8444,12718.400927447,0
+VPU.US,D,20050908,000000,46.9021,46.9021,46.3883,46.3883,16568.428098142,0
+VPU.US,D,20050909,000000,46.7789,47.1266,46.566,47.0309,17010.771645413,0
+VPU.US,D,20050912,000000,46.9577,47.0934,46.8249,47.0202,39639.920707211,0
+VPU.US,D,20050913,000000,46.9255,46.9538,46.5866,46.5866,40526.655688547,0
+VPU.US,D,20050914,000000,46.735,46.9313,46.6588,46.7595,13612.303512558,0
+VPU.US,D,20050915,000000,47.1139,47.1139,46.9538,46.9538,12128.609531086,0
+VPU.US,D,20050916,000000,47.3014,47.5192,47.1061,47.5192,19822.520212097,0
+VPU.US,D,20050919,000000,47.6061,47.7077,47.321,47.4372,43934.339311972,0
+VPU.US,D,20050920,000000,47.5808,47.6061,47.1344,47.1344,19822.520212097,0
+VPU.US,D,20050921,000000,47.2838,47.2838,46.2681,46.4771,30323.059742809,0
+VPU.US,D,20050922,000000,45.9743,46.1997,45.8962,46.0905,26922.54372316,0
+VPU.US,D,20050923,000000,46.0719,46.3746,46.0251,46.3717,13310.240210602,0
+VPU.US,D,20050926,000000,46.234,46.4587,46.1666,46.3502,23669.475552603,0
+VPU.US,D,20050927,000000,46.3072,46.5162,46.1997,46.4518,14935.238380787,0
+VPU.US,D,20050928,000000,46.8513,46.9021,46.5378,46.8093,19672.000532818,0
+VPU.US,D,20050929,000000,46.7311,47.4841,46.7028,47.3424,44526.178595125,0
+VPU.US,D,20050930,000000,47.3913,47.9978,47.153,47.2613,21002.103004821,0
+VPU.US,D,20051003,000000,47.5935,47.8747,47.321,47.7966,20708.231250036,0
+VPU.US,D,20051004,000000,47.695,48.0672,47.0563,47.0563,53250.176332977,0
+VPU.US,D,20051005,000000,46.9186,47.0065,45.5924,45.6118,32395.521177247,0
+VPU.US,D,20051006,000000,45.5298,45.5924,44.3853,44.9166,73814.031564112,0
+VPU.US,D,20051007,000000,45.2115,45.524,45.1851,45.524,14644.438456192,0
+VPU.US,D,20051010,000000,45.5093,45.5093,44.6187,44.7525,38899.60963157,0
+VPU.US,D,20051011,000000,44.7163,45.0689,44.6382,44.6851,35944.508989382,0
+VPU.US,D,20051012,000000,44.6851,44.8159,43.73,43.8804,31062.346875054,0
+VPU.US,D,20051013,000000,43.73,43.73,42.6313,42.9566,59019.073428641,0
+VPU.US,D,20051014,000000,43.1693,43.4477,42.8755,43.3559,25295.497666183,0
+VPU.US,D,20051017,000000,43.4146,44.0561,43.4146,43.9028,14935.238380787,0
+VPU.US,D,20051018,000000,43.81,43.81,42.9633,43.1509,27069.991572252,0
+VPU.US,D,20051019,000000,42.5121,43.1449,42.3422,43.0835,16121.988777285,0
+VPU.US,D,20051020,000000,43.1693,43.2748,42.1107,42.1185,28993.981214202,0
+VPU.US,D,20051021,000000,42.2543,42.8755,42.2543,42.6909,27069.991572252,0
+VPU.US,D,20051024,000000,42.8471,43.7739,42.8471,43.7739,17901.602400335,0
+VPU.US,D,20051025,000000,43.7388,44.106,43.3969,43.7241,36830.220027321,0
+VPU.US,D,20051026,000000,43.7065,43.8228,43.2564,43.2564,13760.775305045,0
+VPU.US,D,20051027,000000,43.184,43.2691,42.8324,42.8618,9022.9892096183,0
+VPU.US,D,20051028,000000,43.2847,43.5972,42.9974,43.5972,9022.9892096183,0
+VPU.US,D,20051031,000000,44.0015,44.2749,43.9428,44.0786,19822.520212097,0
+VPU.US,D,20051101,000000,43.9488,43.9488,43.2748,43.2915,11686.265983814,0
+VPU.US,D,20051102,000000,43.3559,43.5092,42.9819,43.5092,32247.04938476,0
+VPU.US,D,20051103,000000,43.603,43.73,43.4828,43.4828,21302.118419984,0
+VPU.US,D,20051104,000000,43.5365,43.6255,43.39,43.5238,10060.243870234,0
+VPU.US,D,20051107,000000,43.81,43.81,43.1195,43.2691,19523.528740331,0
+VPU.US,D,20051108,000000,42.9974,43.3559,42.9974,43.2788,21891.909816346,0
+VPU.US,D,20051109,000000,43.3696,43.8276,43.3696,43.6567,13459.735946485,0
+VPU.US,D,20051110,000000,43.5238,43.5425,42.8755,43.4146,12128.609531086,0
+VPU.US,D,20051111,000000,43.2601,43.2601,42.853,43.1138,28844.485478319,0
+VPU.US,D,20051114,000000,42.975,43.0287,42.7192,42.7593,21302.118419984,0
+VPU.US,D,20051115,000000,42.8939,43.1195,42.7543,42.7543,9763.3002852598,0
+VPU.US,D,20051116,000000,42.8471,43.2788,42.8471,43.1059,23960.275477198,0
+VPU.US,D,20051117,000000,43.3402,43.7817,43.3402,43.7065,28552.661610327,0
+VPU.US,D,20051118,000000,43.8403,44.0102,43.3051,43.7895,21448.542325678,0
+VPU.US,D,20051121,000000,43.8872,43.9428,43.7563,43.895,10795.435228893,0
+VPU.US,D,20051122,000000,43.9028,44.064,43.6811,44.0561,15235.25379595,0
+VPU.US,D,20051123,000000,44.0307,44.5572,43.9488,44.3423,20412.311608459,0
+VPU.US,D,20051125,000000,44.6519,44.6519,44.4429,44.522,15679.645230013,0
+VPU.US,D,20051128,000000,44.522,44.5513,44.2798,44.3716,19080.161249662,0
+VPU.US,D,20051129,000000,44.5513,44.7203,44.3716,44.3853,9911.7720777468,0
+VPU.US,D,20051130,000000,44.4429,44.6128,43.9965,44.0718,16715.875947233,0
+VPU.US,D,20051201,000000,44.0718,44.4849,44.0718,44.3354,20856.703042523,0
+VPU.US,D,20051202,000000,44.2925,44.3853,44.1117,44.3511,12574.024908546,0
+VPU.US,D,20051205,000000,44.2075,44.3354,43.9829,44.3354,19969.968061187,0
+VPU.US,D,20051206,000000,44.2212,44.4429,44.1909,44.1909,20265.887702765,0
+VPU.US,D,20051207,000000,44.1861,44.5142,43.8872,43.9682,26922.54372316,0
+VPU.US,D,20051208,000000,43.9829,44.6187,43.9829,44.3931,23225.084118538,0
+VPU.US,D,20051209,000000,44.6128,44.8912,44.4966,44.8081,14644.438456192,0
+VPU.US,D,20051212,000000,44.7203,45.0513,44.5513,44.6567,15531.173437527,0
+VPU.US,D,20051213,000000,44.7476,45.062,44.6187,45.0201,16568.428098142,0
+VPU.US,D,20051214,000000,45.3765,45.6539,45.3765,45.5991,28698.061572625,0
+VPU.US,D,20051215,000000,45.6315,45.7945,45.4908,45.6315,7397.9910394339,0
+VPU.US,D,20051216,000000,45.8004,45.9156,45.5298,45.5777,21155.694514291,0
+VPU.US,D,20051219,000000,45.6392,45.6392,44.9546,45.0513,23960.275477198,0
+VPU.US,D,20051220,000000,45.0757,45.2115,44.8912,45.1793,12277.081323573,0
+VPU.US,D,20051221,000000,45.2701,45.3013,44.6636,44.6929,15679.645230013,0
+VPU.US,D,20051222,000000,44.5513,44.5513,44.313,44.4702,18048.026306029,0
+VPU.US,D,20051223,000000,44.5288,44.7086,44.5288,44.5923,35354.71759302,0
+VPU.US,D,20051227,000000,44.6187,44.6187,44.2749,44.3579,12718.400927447,0
+VPU.US,D,20051228,000000,44.3579,44.436,44.0786,44.2603,23960.275477198,0
+VPU.US,D,20051229,000000,44.2144,44.4008,44.1518,44.1518,22928.140533565,0
+VPU.US,D,20051230,000000,43.9829,44.1362,43.8228,44.0366,28403.165874443,0
+VPU.US,D,20060103,000000,44.3354,44.8755,44.0102,44.8687,42010.34967002,0
+VPU.US,D,20060104,000000,44.9605,45.0464,44.3853,45.0464,45561.385368949,0
+VPU.US,D,20060105,000000,45.149,45.149,44.6636,44.7086,16862.299852927,0
+VPU.US,D,20060106,000000,44.8306,45.0992,44.6519,45.0591,21448.542325678,0
+VPU.US,D,20060109,000000,45.0904,45.0904,44.7847,45.0054,12128.609531086,0
+VPU.US,D,20060110,000000,44.774,45.0992,44.7251,45.0464,10941.859134587,0
+VPU.US,D,20060111,000000,44.9166,45.0201,44.7613,44.9371,11686.265983814,0
+VPU.US,D,20060112,000000,44.983,45.1548,44.8228,44.8951,24407.738741452,0
+VPU.US,D,20060113,000000,44.8912,45.2056,44.8912,45.1851,8730.1413982302,0
+VPU.US,D,20060117,000000,45.0201,45.6315,44.9673,45.6315,38899.60963157,0
+VPU.US,D,20060118,000000,45.6255,45.8071,45.5162,45.6989,25295.497666183,0
+VPU.US,D,20060119,000000,45.7799,46.0251,45.7203,46.0251,17306.691286992,0
+VPU.US,D,20060120,000000,46.1393,46.3824,45.6989,45.6989,90231.939982975,0
+VPU.US,D,20060123,000000,45.8678,45.9156,45.5777,45.8004,16715.875947233,0
+VPU.US,D,20060124,000000,45.9009,46.1549,45.8678,46.1549,19969.968061187,0
+VPU.US,D,20060125,000000,46.192,46.3005,45.3501,45.5591,16862.299852927,0
+VPU.US,D,20060126,000000,45.8298,45.8298,45.0591,45.2408,33584.319460538,0
+VPU.US,D,20060127,000000,45.2486,45.7604,45.2486,45.4419,14644.438456192,0
+VPU.US,D,20060130,000000,45.4947,45.4947,45.1988,45.2486,19969.968061187,0
+VPU.US,D,20060131,000000,45.2955,45.3961,45.0376,45.2896,28698.061572625,0
+VPU.US,D,20060201,000000,45.3824,45.3824,45.1724,45.3707,8430.125983067,0
+VPU.US,D,20060202,000000,45.3257,45.3257,44.5572,44.7086,21742.414080462,0
+VPU.US,D,20060203,000000,44.6187,44.7007,44.2798,44.4605,12865.848776538,0
+VPU.US,D,20060206,000000,44.5073,44.7847,44.5073,44.7847,6359.712435422,0
+VPU.US,D,20060207,000000,44.7847,44.7847,44.4058,44.4966,9022.9892096183,0
+VPU.US,D,20060208,000000,44.3511,44.5435,44.2798,44.3931,21155.694514291,0
+VPU.US,D,20060209,000000,44.3931,44.7994,44.3931,44.6567,12574.024908546,0
+VPU.US,D,20060210,000000,44.6724,44.7417,44.3745,44.606,6066.8646240341,0
+VPU.US,D,20060213,000000,44.5864,44.5864,44.4702,44.5015,13163.816304909,0
+VPU.US,D,20060214,000000,44.5015,44.5015,43.9428,44.3287,11092.378813866,0
+VPU.US,D,20060215,000000,44.4135,44.6851,44.2603,44.5377,18637.817702391,0
+VPU.US,D,20060216,000000,44.6929,44.8228,44.565,44.7994,11686.265983814,0
+VPU.US,D,20060217,000000,44.9468,45.4859,44.9468,45.357,14644.438456192,0
+VPU.US,D,20060221,000000,45.2262,45.6315,45.2262,45.4859,16121.988777285,0
+VPU.US,D,20060222,000000,45.6315,45.7203,45.5093,45.6793,10649.011323199,0
+VPU.US,D,20060223,000000,45.5991,45.7203,45.4732,45.524,8283.702077373,0
+VPU.US,D,20060224,000000,45.524,45.7672,45.524,45.6666,12277.081323573,0
+VPU.US,D,20060227,000000,45.8298,46.1052,45.8298,46.0445,20559.759457549,0
+VPU.US,D,20060228,000000,45.939,45.939,45.4947,45.6666,12865.848776538,0
+VPU.US,D,20060301,000000,45.6315,45.6315,45.4908,45.5924,9318.9088511956,0
+VPU.US,D,20060302,000000,45.5591,45.6071,45.1724,45.6071,16269.436626375,0
+VPU.US,D,20060303,000000,45.5524,45.8004,45.3053,45.4859,9618.9242663588,0
+VPU.US,D,20060306,000000,45.3961,45.3961,44.4135,44.5142,27659.782968613,0
+VPU.US,D,20060307,000000,44.5142,44.5142,44.1997,44.3638,7100.0235110637,0
+VPU.US,D,20060308,000000,44.2144,44.6382,43.7652,44.4282,31800.610063903,0
+VPU.US,D,20060309,000000,44.4849,44.4849,44.2144,44.2456,13163.816304909,0
+VPU.US,D,20060310,000000,44.2144,44.5572,44.2144,44.4517,12277.081323573,0
+VPU.US,D,20060313,000000,44.5015,44.7476,44.4771,44.7163,9318.9088511956,0
+VPU.US,D,20060314,000000,44.7203,45.062,44.6636,45.062,75590.573356972,0
+VPU.US,D,20060315,000000,45.0689,45.357,44.8951,45.313,12425.55311606,0
+VPU.US,D,20060316,000000,45.4498,45.7408,45.4498,45.6071,5918.3928315471,0
+VPU.US,D,20060317,000000,45.5924,45.5991,45.357,45.4498,26040.928458808,0
+VPU.US,D,20060320,000000,45.0513,45.149,44.5572,44.6255,19080.161249662,0
+VPU.US,D,20060321,000000,44.5142,44.5142,44.2749,44.2749,5178.0817559055,0
+VPU.US,D,20060322,000000,44.1441,44.5288,44.0503,44.5288,7839.3106433088,0
+VPU.US,D,20060323,000000,44.436,44.436,44.1577,44.3931,8283.702077373,0
+VPU.US,D,20060324,000000,44.4966,44.5142,44.2925,44.4008,13612.303512558,0
+VPU.US,D,20060327,000000,44.3853,44.3853,44.0102,44.0503,10795.435228893,0
+VPU.US,D,20060328,000000,43.9488,44.2456,43.7388,43.9614,28698.061572625,0
+VPU.US,D,20060329,000000,43.9829,44.3745,43.9428,44.3287,26186.328421104,0
+VPU.US,D,20060330,000000,44.2798,44.3638,43.8159,43.8276,73814.031564112,0
+VPU.US,D,20060331,000000,43.8872,43.8872,43.603,43.6255,11832.689889508,0
+VPU.US,D,20060403,000000,43.6645,44.1362,43.6645,43.8608,16419.956305656,0
+VPU.US,D,20060404,000000,43.7065,44.2603,43.7007,44.2524,29879.692252142,0
+VPU.US,D,20060405,000000,44.2144,44.6187,44.064,44.5513,13907.19921074,0
+VPU.US,D,20060406,000000,44.4702,44.4702,43.9028,44.0786,6214.3124731245,0
+VPU.US,D,20060407,000000,43.9761,44.0015,43.3402,43.4761,28106.22228947,0
+VPU.US,D,20060410,000000,43.39,43.8403,43.3696,43.4828,24553.138703748,0
+VPU.US,D,20060411,000000,43.4761,43.5365,42.8939,42.8939,21891.909816346,0
+VPU.US,D,20060412,000000,42.9974,43.1195,42.9633,43.0551,14347.494871219,0
+VPU.US,D,20060413,000000,42.934,42.9897,42.7817,42.934,8283.702077373,0
+VPU.US,D,20060417,000000,42.7817,42.9566,42.6909,42.8822,14054.64705983,0
+VPU.US,D,20060418,000000,42.8882,43.8042,42.8882,43.7652,63605.315901391,0
+VPU.US,D,20060419,000000,43.7388,43.9234,43.6363,43.7895,10941.859134587,0
+VPU.US,D,20060420,000000,43.8228,44.3062,43.8228,44.2075,25295.497666183,0
+VPU.US,D,20060421,000000,44.2456,44.5073,44.1187,44.2681,19230.680928942,0
+VPU.US,D,20060424,000000,44.0982,44.5073,44.0366,44.4702,19080.161249662,0
+VPU.US,D,20060425,000000,44.3745,44.4654,43.9028,44.0366,5918.3928315471,0
+VPU.US,D,20060426,000000,44.0786,44.0786,43.5708,43.6948,6655.6320769994,0
+VPU.US,D,20060427,000000,43.2748,44.4058,43.2748,44.2144,12574.024908546,0
+VPU.US,D,20060428,000000,43.9907,44.4282,43.9907,44.4135,16715.875947233,0
+VPU.US,D,20060501,000000,44.313,44.5864,43.8804,44.064,16269.436626375,0
+VPU.US,D,20060502,000000,44.2212,44.6929,44.2212,44.6187,22331.181533428,0
+VPU.US,D,20060503,000000,44.6636,44.6636,44.3853,44.5572,14202.09490892,0
+VPU.US,D,20060504,000000,44.6382,44.7163,44.5288,44.5796,4434.6988500745,0
+VPU.US,D,20060505,000000,44.5923,45.5026,44.5923,45.5026,28106.22228947,0
+VPU.US,D,20060508,000000,45.4215,45.4282,45.0689,45.2056,10649.011323199,0
+VPU.US,D,20060509,000000,45.1851,45.1851,44.7925,44.8951,31951.129743182,0
+VPU.US,D,20060510,000000,44.8687,45.2174,44.8687,45.2115,143925.48380662,0
+VPU.US,D,20060511,000000,44.9762,44.9762,44.5513,44.6323,15679.645230013,0
+VPU.US,D,20060512,000000,44.5718,44.6323,44.2144,44.313,17010.771645413,0
+VPU.US,D,20060515,000000,44.3198,44.5435,44.1655,44.436,7545.4388885243,0
+VPU.US,D,20060516,000000,44.4135,44.4918,44.2866,44.2866,5327.5774917889,0
+VPU.US,D,20060517,000000,43.9428,44.2075,43.4477,43.6186,18933.737343969,0
+VPU.US,D,20060518,000000,43.7241,43.7515,43.5161,43.5854,13459.735946485,0
+VPU.US,D,20060519,000000,43.7652,44.2144,43.5572,43.9028,24109.771213081,0
+VPU.US,D,20060522,000000,43.644,44.2144,43.644,44.1909,15235.25379595,0
+VPU.US,D,20060523,000000,44.2144,44.3716,43.4711,43.4711,8137.278171679,0
+VPU.US,D,20060524,000000,43.44,43.8228,43.1616,43.6811,8137.278171679,0
+VPU.US,D,20060525,000000,43.9428,44.1518,43.7954,44.1518,6506.136341116,0
+VPU.US,D,20060526,000000,44.3931,44.6128,44.2075,44.6128,8730.1413982302,0
+VPU.US,D,20060530,000000,44.5864,44.6255,44.1441,44.1997,9763.3002852598,0
+VPU.US,D,20060531,000000,44.7203,45.0132,44.5435,44.8951,6066.8646240341,0
+VPU.US,D,20060601,000000,44.9986,45.4419,44.8463,45.3707,8137.278171679,0
+VPU.US,D,20060602,000000,45.6118,46.0124,45.4419,45.9693,21002.103004821,0
+VPU.US,D,20060605,000000,45.939,46.0034,45.4155,45.4155,11981.161681995,0
+VPU.US,D,20060606,000000,45.4791,45.4791,44.9546,45.3961,14789.838418489,0
+VPU.US,D,20060607,000000,45.4947,45.6315,45.2486,45.2554,5327.5774917889,0
+VPU.US,D,20060608,000000,45.0904,45.4419,45.0269,45.4078,13760.775305045,0
+VPU.US,D,20060609,000000,45.4352,45.8298,45.4352,45.735,19523.528740331,0
+VPU.US,D,20060612,000000,45.8678,45.9634,45.6315,45.7076,20265.887702765,0
+VPU.US,D,20060613,000000,45.4078,45.566,44.983,45.1929,5477.0732276722,0
+VPU.US,D,20060614,000000,44.7662,44.8463,44.4966,44.8463,15679.645230013,0
+VPU.US,D,20060615,000000,44.9244,45.5855,44.9244,45.4859,9172.4849455016,0
+VPU.US,D,20060616,000000,45.4859,45.6666,45.3501,45.5026,9470.4524738719,0
+VPU.US,D,20060619,000000,45.5026,45.5026,44.7525,44.9097,4585.2185293543,0
+VPU.US,D,20060620,000000,44.8228,45.0904,44.8159,44.9371,2512.7570949164,0
+VPU.US,D,20060621,000000,44.8463,45.2408,44.8463,45.0132,9022.9892096183,0
+VPU.US,D,20060622,000000,45.0328,45.0328,44.5796,44.854,6214.3124731245,0
+VPU.US,D,20060623,000000,44.854,45.313,44.854,44.9908,9172.4849455016,0
+VPU.US,D,20060626,000000,44.5513,44.8159,44.5513,44.7203,13163.816304909,0
+VPU.US,D,20060627,000000,44.8228,45.1851,44.6851,44.734,11092.378813866,0
+VPU.US,D,20060628,000000,44.7847,44.9673,44.7251,44.9166,16568.428098142,0
+VPU.US,D,20060629,000000,45.2262,45.5298,45.0328,45.524,8875.5413605277,0
+VPU.US,D,20060630,000000,45.4947,45.6881,45.401,45.6881,6214.3124731245,0
+VPU.US,D,20060703,000000,45.6881,46.1119,45.647,46.1119,5028.5860200222,0
+VPU.US,D,20060705,000000,46.0387,46.1188,45.7203,45.8238,10060.243870234,0
+VPU.US,D,20060706,000000,45.773,45.773,45.4859,45.5093,10501.563474108,0
+VPU.US,D,20060707,000000,45.6539,46.0387,45.6315,45.9089,21597.014118165,0
+VPU.US,D,20060710,000000,46.0387,46.2935,46.0181,46.1871,12574.024908546,0
+VPU.US,D,20060711,000000,46.1997,46.5592,46.1997,46.5515,11389.322398841,0
+VPU.US,D,20060712,000000,46.5866,46.5866,46.2057,46.2194,35499.093611921,0
+VPU.US,D,20060713,000000,46.2057,46.444,45.9967,46.0514,16715.875947233,0
+VPU.US,D,20060714,000000,46.0181,46.1333,45.6118,45.9743,12718.400927447,0
+VPU.US,D,20060717,000000,46.0679,46.2808,46.0679,46.0972,17603.634871966,0
+VPU.US,D,20060718,000000,46.1793,46.2634,46.0181,46.2418,9172.4849455016,0
+VPU.US,D,20060719,000000,46.402,46.8932,46.402,46.8513,9911.7720777468,0
+VPU.US,D,20060720,000000,46.9021,47.2067,46.9021,47.0446,16269.436626375,0
+VPU.US,D,20060721,000000,47.194,47.3093,47.0446,47.1423,22631.196948591,0
+VPU.US,D,20060724,000000,47.3014,47.6208,47.2897,47.6061,39346.048952427,0
+VPU.US,D,20060725,000000,47.6061,47.8904,47.5524,47.7809,29729.172572862,0
+VPU.US,D,20060726,000000,47.7966,48.0593,47.736,48.0193,17901.602400335,0
+VPU.US,D,20060727,000000,48.196,48.2897,47.6667,47.7233,28552.661610327,0
+VPU.US,D,20060728,000000,47.8376,48.2625,47.8083,48.0672,38899.60963157,0
+VPU.US,D,20060731,000000,48.0525,48.1062,47.7966,47.9313,17010.771645413,0
+VPU.US,D,20060801,000000,47.8298,48.3561,47.7077,48.3308,1180998.9064408,0
+VPU.US,D,20060802,000000,48.4129,48.5388,48.283,48.283,23225.084118538,0
+VPU.US,D,20060803,000000,48.2703,48.2703,47.9176,48.0672,19080.161249662,0
+VPU.US,D,20060804,000000,48.2985,48.3972,47.9861,48.0749,13163.816304909,0
+VPU.US,D,20060807,000000,48.0798,48.1345,47.4987,47.6257,24553.138703748,0
+VPU.US,D,20060808,000000,47.695,48.1345,47.695,47.8298,31800.610063903,0
+VPU.US,D,20060809,000000,47.9772,48.2761,47.9519,47.9861,22631.196948591,0
+VPU.US,D,20060810,000000,47.9929,47.9929,47.7155,47.9108,9022.9892096183,0
+VPU.US,D,20060811,000000,47.9313,47.9313,47.7233,47.7761,5625.5450201592,0
+VPU.US,D,20060814,000000,48.0974,48.2214,47.9978,48.0672,33132.760422699,0
+VPU.US,D,20060815,000000,48.3678,48.4129,48.2136,48.4129,11243.922436543,0
+VPU.US,D,20060816,000000,48.4978,48.6023,48.028,48.028,12718.400927447,0
+VPU.US,D,20060817,000000,48.0672,48.0672,47.7809,47.8572,22480.677269311,0
+VPU.US,D,20060818,000000,47.9978,48.4236,47.9978,48.3621,12574.024908546,0
+VPU.US,D,20060821,000000,48.3435,48.5749,48.3308,48.4236,15971.469098005,0
+VPU.US,D,20060822,000000,48.4596,48.742,48.4596,48.742,10501.563474108,0
+VPU.US,D,20060823,000000,48.8074,48.8074,48.1345,48.2409,13163.816304909,0
+VPU.US,D,20060824,000000,48.3249,48.3972,48.1999,48.3435,10941.859134587,0
+VPU.US,D,20060825,000000,48.3494,48.5603,48.3494,48.4129,10941.859134587,0
+VPU.US,D,20060828,000000,48.4187,48.823,48.4187,48.8074,18048.026306029,0
+VPU.US,D,20060829,000000,48.8709,48.944,48.5681,48.909,13163.816304909,0
+VPU.US,D,20060830,000000,48.944,48.944,48.5818,48.6267,17010.771645413,0
+VPU.US,D,20060831,000000,48.7624,49.1893,48.7624,49.162,25741.936987041,0
+VPU.US,D,20060901,000000,49.1893,49.1893,48.9861,49.0828,1258801.1975343,0
+VPU.US,D,20060905,000000,49.1893,49.1893,48.5818,48.742,51324.138804233,0
+VPU.US,D,20060906,000000,48.6776,48.6776,48.3561,48.4129,32688.368988635,0
+VPU.US,D,20060907,000000,48.405,48.405,48.2703,48.3367,37573.602933153,0
+VPU.US,D,20060908,000000,48.3678,48.486,48.3024,48.3835,53697.639597232,0
+VPU.US,D,20060911,000000,48.3561,48.3972,48.0925,48.2273,24407.738741452,0
+VPU.US,D,20060912,000000,48.2067,48.2067,47.8835,47.9392,28403.165874443,0
+VPU.US,D,20060913,000000,47.864,48.1121,47.6609,48.0798,21891.909816346,0
+VPU.US,D,20060914,000000,48.1999,48.3367,47.7809,47.8699,15383.725588437,0
+VPU.US,D,20060915,000000,47.9704,48.0798,47.9108,48.0104,28106.22228947,0
+VPU.US,D,20060918,000000,48.0104,48.0104,47.6609,47.7809,50885.891030548,0
+VPU.US,D,20060919,000000,47.7809,47.9772,47.7761,47.8747,35354.71759302,0
+VPU.US,D,20060920,000000,47.9587,48.0672,47.7966,47.8298,13612.303512558,0
+VPU.US,D,20060921,000000,47.8298,47.8298,47.5593,47.5993,16715.875947233,0
+VPU.US,D,20060922,000000,47.5387,47.6609,47.5387,47.5895,26186.328421104,0
+VPU.US,D,20060925,000000,47.4567,47.8972,47.2429,47.8376,23073.540495861,0
+VPU.US,D,20060926,000000,47.8972,47.9392,47.7155,47.8376,30025.092214438,0
+VPU.US,D,20060927,000000,47.7809,48.4129,47.7018,48.4129,46595.568199374,0
+VPU.US,D,20060928,000000,48.5173,48.5173,48.1481,48.2341,14789.838418489,0
+VPU.US,D,20060929,000000,48.2703,48.2703,47.7809,47.7888,8875.5413605277,0
+VPU.US,D,20061002,000000,47.7419,48.3835,47.7419,48.0974,64494.098769521,0
+VPU.US,D,20061003,000000,48.1687,48.3435,47.8376,48.1892,24260.290892361,0
+VPU.US,D,20061004,000000,48.2067,48.4666,48.0974,48.4666,8580.6456623469,0
+VPU.US,D,20061005,000000,48.5388,48.5388,48.3024,48.3561,19672.000532818,0
+VPU.US,D,20061006,000000,48.4187,48.4187,47.9392,48.0798,24260.290892361,0
+VPU.US,D,20061009,000000,48.1062,48.1999,47.9313,48.0798,12574.024908546,0
+VPU.US,D,20061010,000000,48.1687,48.4382,48.0974,48.3367,30173.564006925,0
+VPU.US,D,20061011,000000,48.3367,48.6609,48.3367,48.5749,85944.688981992,0
+VPU.US,D,20061012,000000,48.6199,48.7361,48.4596,48.7214,31062.346875054,0
+VPU.US,D,20061013,000000,48.742,48.742,48.5388,48.7361,46744.039991861,0
+VPU.US,D,20061016,000000,48.6385,48.909,48.6385,48.909,9022.9892096183,0
+VPU.US,D,20061017,000000,48.8649,49.2411,48.8649,49.1687,14644.438456192,0
+VPU.US,D,20061018,000000,49.4138,49.6483,49.4138,49.6229,16419.956305656,0
+VPU.US,D,20061019,000000,49.5349,49.8904,49.5349,49.8904,19969.968061187,0
+VPU.US,D,20061020,000000,49.9666,50.1551,49.827,50.1385,41417.486443468,0
+VPU.US,D,20061023,000000,50.0263,50.3378,49.7762,50.2762,25444.993402066,0
+VPU.US,D,20061024,000000,50.2049,50.3231,50.0907,50.3231,31800.610063903,0
+VPU.US,D,20061025,000000,50.3641,50.9051,50.3641,50.8387,140528.03961716,0
+VPU.US,D,20061026,000000,50.8456,50.8456,50.5154,50.6893,20708.231250036,0
+VPU.US,D,20061027,000000,50.5897,50.5897,50.3505,50.3505,13310.240210602,0
+VPU.US,D,20061030,000000,50.3299,50.5409,50.3007,50.3641,20117.415910278,0
+VPU.US,D,20061031,000000,50.5009,50.5009,50.3114,50.4207,117891.72295158,0
+VPU.US,D,20061101,000000,50.5341,50.7509,50.5341,50.662,36681.748234834,0
+VPU.US,D,20061102,000000,50.5682,50.5682,50.2226,50.3114,16715.875947233,0
+VPU.US,D,20061103,000000,50.3992,50.49,49.9803,50.1902,24850.082288723,0
+VPU.US,D,20061106,000000,50.1991,50.1991,49.8046,50.0136,18048.026306029,0
+VPU.US,D,20061107,000000,50.0633,50.1308,49.9208,49.9462,19080.161249662,0
+VPU.US,D,20061108,000000,49.8582,50.6142,49.8582,50.49,38462.385801281,0
+VPU.US,D,20061109,000000,50.5009,50.6142,50.4745,50.5009,3550.0117555318,0
+VPU.US,D,20061110,000000,50.5682,50.7841,50.5154,50.7841,13907.19921074,0
+VPU.US,D,20061113,000000,50.8319,50.8485,50.7655,50.8045,16862.299852927,0
+VPU.US,D,20061114,000000,50.9051,50.9784,50.6336,50.9706,18048.026306029,0
+VPU.US,D,20061115,000000,50.9286,50.9286,50.7773,50.8485,19230.680928942,0
+VPU.US,D,20061116,000000,51.0145,51.164,50.9198,50.954,27659.782968613,0
+VPU.US,D,20061117,000000,50.8719,51.0429,50.8105,50.9589,10060.243870234,0
+VPU.US,D,20061120,000000,50.9051,51.0497,50.8836,50.9051,17603.634871966,0
+VPU.US,D,20061121,000000,50.9921,50.9921,50.8573,50.9482,11981.161681995,0
+VPU.US,D,20061122,000000,51.0682,51.1366,50.9862,51.1288,15971.469098005,0
+VPU.US,D,20061124,000000,51.0068,51.1825,50.9862,51.0878,32836.840781122,0
+VPU.US,D,20061127,000000,51.2118,51.2118,50.5828,50.6893,20117.415910278,0
+VPU.US,D,20061128,000000,50.662,51.0682,50.662,51.034,14347.494871219,0
+VPU.US,D,20061129,000000,51.1767,51.7597,51.1767,51.7362,15085.758060066,0
+VPU.US,D,20061130,000000,51.7998,51.8799,51.5898,51.8799,17306.691286992,0
+VPU.US,D,20061201,000000,51.9316,52.0215,51.703,52.0008,32688.368988635,0
+VPU.US,D,20061204,000000,52.3056,52.5654,52.3056,52.5497,29729.172572862,0
+VPU.US,D,20061205,000000,52.6641,52.7246,52.5362,52.6689,24850.082288723,0
+VPU.US,D,20061206,000000,52.7392,52.7392,52.3934,52.4355,20265.887702765,0
+VPU.US,D,20061207,000000,52.5136,52.58,52.1581,52.1914,17901.602400335,0
+VPU.US,D,20061208,000000,52.1981,52.2235,51.9237,52.0693,19230.680928942,0
+VPU.US,D,20061211,000000,52.2235,52.2578,52.1444,52.2235,11092.378813866,0
+VPU.US,D,20061212,000000,52.3847,52.5556,52.2656,52.5556,14054.64705983,0
+VPU.US,D,20061213,000000,52.6318,52.7333,52.5205,52.7022,30173.564006925,0
+VPU.US,D,20061214,000000,52.7706,52.9395,52.7022,52.7333,15828.1170225,0
+VPU.US,D,20061215,000000,52.8057,53,52.6318,52.793,13163.816304909,0
+VPU.US,D,20061218,000000,52.3593,52.3593,51.8173,51.9316,24998.554081209,0
+VPU.US,D,20061219,000000,51.7734,52.2705,51.7655,52.2705,6655.6320769994,0
+VPU.US,D,20061220,000000,52.1854,52.2108,52.0008,52.1767,13612.303512558,0
+VPU.US,D,20061221,000000,52.1133,52.1357,51.703,51.8309,16715.875947233,0
+VPU.US,D,20061222,000000,51.8379,51.8926,51.6356,51.7528,11389.322398841,0
+VPU.US,D,20061226,000000,51.703,52.1006,51.6679,52.1006,29141.429063292,0
+VPU.US,D,20061227,000000,52.1914,52.3447,52.1289,52.2578,13013.296625628,0
+VPU.US,D,20061228,000000,52.3213,52.3633,52.0498,52.0498,14202.09490892,0
+VPU.US,D,20061229,000000,52.0371,52.0615,51.9003,51.9237,9022.9892096183,0
+VPU.US,D,20070103,000000,52.1073,52.4071,51.9404,52.1006,79132.393565334,0
+VPU.US,D,20070104,000000,52.1133,52.1914,51.8379,52.0693,32098.577592273,0
+VPU.US,D,20070105,000000,51.7792,51.7792,50.9354,51.0878,58135.410277495,0
+VPU.US,D,20070108,000000,51.0614,51.1552,50.8319,50.9354,54436.926729476,0
+VPU.US,D,20070109,000000,50.8319,51.1552,50.7655,51.0614,34761.854366469,0
+VPU.US,D,20070110,000000,51.0429,51.2421,50.9354,51.1913,9763.3002852598,0
+VPU.US,D,20070111,000000,51.3076,51.5273,51.1366,51.1825,21302.118419984,0
+VPU.US,D,20070112,000000,51.1767,51.247,50.8182,50.9286,36237.35680077,0
+VPU.US,D,20070116,000000,51.1913,51.2294,50.9921,50.9921,48808.309879128,0
+VPU.US,D,20070117,000000,51.0145,51.1552,50.8915,51.0145,53992.535295412,0
+VPU.US,D,20070118,000000,51.0497,51.1005,50.8973,50.8973,12865.848776538,0
+VPU.US,D,20070119,000000,51.0145,51.1483,50.9422,51.1483,10501.563474108,0
+VPU.US,D,20070122,000000,51.2176,51.2176,51.0771,51.1054,15971.469098005,0
+VPU.US,D,20070123,000000,51.0771,51.4149,51.0429,51.3076,11538.818134724,0
+VPU.US,D,20070124,000000,51.4403,51.6903,51.4403,51.6493,10649.011323199,0
+VPU.US,D,20070125,000000,51.6552,51.6903,51.3583,51.3769,11832.689889508,0
+VPU.US,D,20070126,000000,51.5204,51.5204,51.1366,51.5127,21302.118419984,0
+VPU.US,D,20070129,000000,51.5077,51.5595,51.3505,51.5273,24998.554081209,0
+VPU.US,D,20070130,000000,51.6493,51.7655,51.582,51.6826,9763.3002852598,0
+VPU.US,D,20070131,000000,51.7528,52.0215,51.4726,51.8886,40083.28819788,0
+VPU.US,D,20070201,000000,51.9736,52.37,51.9736,52.3633,32395.521177247,0
+VPU.US,D,20070202,000000,52.3934,52.6015,52.3593,52.6015,17456.187022875,0
+VPU.US,D,20070205,000000,52.587,53.1504,52.5019,53.0342,9618.9242663588,0
+VPU.US,D,20070206,000000,53.2041,53.4326,53.2041,53.4326,15971.469098005,0
+VPU.US,D,20070207,000000,53.5371,53.5586,53.3076,53.5586,28844.485478319,0
+VPU.US,D,20070208,000000,53.545,53.8145,53.545,53.7715,20117.415910278,0
+VPU.US,D,20070209,000000,53.8907,54.1045,53.6466,53.7656,14347.494871219,0
+VPU.US,D,20070212,000000,53.921,53.9366,53.6778,53.7002,21735.246476687,0
+VPU.US,D,20070213,000000,53.8467,54.1572,53.709,54.1572,61762.217787761,0
+VPU.US,D,20070214,000000,54.2325,54.5011,54.2325,54.3058,24387.259873523,0
+VPU.US,D,20070215,000000,54.3585,54.3585,54.0147,54.1045,25889.384836131,0
+VPU.US,D,20070216,000000,53.9678,54.0636,53.791,54.0636,47487.422897693,0
+VPU.US,D,20070220,000000,54.0694,54.3468,53.9991,54.3185,16121.988777285,0
+VPU.US,D,20070221,000000,54.2637,54.2637,53.9483,54.1495,17159.2434379,0
+VPU.US,D,20070222,000000,54.211,54.3321,54.0342,54.1983,9763.3002852598,0
+VPU.US,D,20070223,000000,54.2247,54.7404,54.2247,54.7315,14347.494871219,0
+VPU.US,D,20070226,000000,56.3146,56.5774,55.8264,55.8537,23568.105156353,0
+VPU.US,D,20070227,000000,55.4562,55.5646,52.3593,54.2871,63605.315901391,0
+VPU.US,D,20070228,000000,54.2959,54.7032,54.1045,54.2959,52951.18486121,0
+VPU.US,D,20070301,000000,53.8067,54.8243,53.5693,54.5167,138379.80637139,0
+VPU.US,D,20070302,000000,54.4522,54.4522,53.672,53.672,44966.474255604,0
+VPU.US,D,20070305,000000,53.3585,53.545,52.9131,52.9336,47037.911746645,0
+VPU.US,D,20070306,000000,53.0714,53.6954,53.0714,53.6954,16269.436626375,0
+VPU.US,D,20070307,000000,53.6837,54.0274,53.6241,53.7324,23960.275477198,0
+VPU.US,D,20070308,000000,54.043,54.1495,53.7715,53.7715,27217.439421342,0
+VPU.US,D,20070309,000000,54.1231,54.2325,53.7842,53.9619,29580.700780374,0
+VPU.US,D,20070312,000000,53.8995,54.5313,53.8341,54.4405,29580.700780374,0
+VPU.US,D,20070313,000000,54.3585,54.673,53.6885,53.7324,32539.897196148,0
+VPU.US,D,20070314,000000,53.8467,54.1231,53.4073,54.0781,91121.746794501,0
+VPU.US,D,20070315,000000,53.878,54.8399,53.878,54.7598,20265.887702765,0
+VPU.US,D,20070316,000000,54.6085,54.9386,54.4161,54.4161,57986.938485008,0
+VPU.US,D,20070319,000000,54.5762,55.0743,54.5762,55.0743,28993.981214202,0
+VPU.US,D,20070320,000000,55.089,55.712,54.8322,55.6935,49701.188520841,0
+VPU.US,D,20070321,000000,55.7463,56.51,55.4338,56.4954,124841.22678337,0
+VPU.US,D,20070322,000000,56.5178,56.6516,56.1369,56.4153,62720.628806849,0
+VPU.US,D,20070323,000000,56.3869,56.678,56.259,56.6516,67894.614789169,0
+VPU.US,D,20070326,000000,56.4826,56.6037,56.009,56.5178,52507.817370543,0
+VPU.US,D,20070327,000000,56.51,56.6584,56.2463,56.5627,36830.220027321,0
+VPU.US,D,20070328,000000,56.4787,56.8586,56.4787,56.5256,39787.368556302,0
+VPU.US,D,20070329,000000,56.8899,56.8899,56.3811,56.6516,62126.741636901,0
+VPU.US,D,20070330,000000,56.8224,56.9025,55.6857,56.3342,42452.693217292,0
+VPU.US,D,20070402,000000,56.591,57.3958,56.4631,57.3958,100734.52740048,0
+VPU.US,D,20070403,000000,57.6253,57.6994,57.2805,57.4485,513132.85004231,0
+VPU.US,D,20070404,000000,57.5608,57.5608,57.1594,57.3342,66268.592675588,0
+VPU.US,D,20070405,000000,57.1985,57.5452,57.1985,57.428,52211.897728965,0
+VPU.US,D,20070409,000000,57.7248,57.9915,57.6867,57.9358,113602.42406381,0
+VPU.US,D,20070410,000000,57.9691,58.1546,57.9164,58.1253,60207.871711932,0
+VPU.US,D,20070411,000000,58.2855,58.2855,57.8343,57.8977,45263.417840578,0
+VPU.US,D,20070412,000000,57.9094,57.9309,57.4095,57.721,49554.764615148,0
+VPU.US,D,20070413,000000,57.8147,57.8147,57.4221,57.6741,56505.292390328,0
+VPU.US,D,20070416,000000,57.9505,58.0442,57.7454,58.0442,68191.558374143,0
+VPU.US,D,20070417,000000,58.0784,58.4378,58.0129,58.4075,77810.482640501,0
+VPU.US,D,20070418,000000,58.301,58.6282,58.1428,58.5511,96150.332814522,0
+VPU.US,D,20070419,000000,58.4163,58.4163,58.099,58.2405,51771.602068487,0
+VPU.US,D,20070420,000000,58.7162,58.8158,58.4242,58.7299,27955.702610191,0
+VPU.US,D,20070423,000000,58.7366,59.2621,58.7366,59.0824,59761.432391075,0
+VPU.US,D,20070424,000000,59.1907,59.4925,59.0257,59.4925,58870.601636154,0
+VPU.US,D,20070425,000000,59.7035,59.9164,59.5883,59.9164,155760.22158291,0
+VPU.US,D,20070426,000000,59.9984,59.9984,59.5238,59.5238,63012.452674841,0
+VPU.US,D,20070427,000000,59.4506,59.4506,59.0257,59.2201,56505.292390328,0
+VPU.US,D,20070430,000000,59.39,59.4925,58.5413,58.5413,69522.684789542,0
+VPU.US,D,20070501,000000,58.5316,59.2885,58.5316,59.2885,46450.168237077,0
+VPU.US,D,20070502,000000,59.4105,59.6313,59.2142,59.6136,42599.117122985,0
+VPU.US,D,20070503,000000,59.7669,59.7669,59.3236,59.4437,73219.120450769,0
+VPU.US,D,20070504,000000,59.6976,59.7094,59.39,59.6507,50440.475653088,0
+VPU.US,D,20070507,000000,59.8851,60.0932,59.849,60.0658,90973.275002013,0
+VPU.US,D,20070508,000000,60.061,60.061,59.5804,59.7475,45858.328953922,0
+VPU.US,D,20070509,000000,59.9652,59.9789,59.7035,59.9789,64197.155184546,0
+VPU.US,D,20070510,000000,59.7963,59.8851,59.1907,59.2201,91121.746794501,0
+VPU.US,D,20070511,000000,59.3559,59.7211,59.3489,59.6586,57096.107730087,0
+VPU.US,D,20070514,000000,59.8285,60.0531,59.7094,59.9847,34909.302215559,0
+VPU.US,D,20070515,000000,60.1322,60.6537,59.9916,60.1264,60796.639164898,0
+VPU.US,D,20070516,000000,60.27,60.3344,60.0463,60.3344,90973.275002013,0
+VPU.US,D,20070517,000000,60.27,60.27,59.9652,60.0658,49255.773143381,0
+VPU.US,D,20070518,000000,60.3344,60.4105,60.0932,60.3725,224841.58676858,0
+VPU.US,D,20070521,000000,60.7417,60.7769,60.3344,60.559,122586.50342437,0
+VPU.US,D,20070522,000000,60.6537,60.726,60.3344,60.3422,164340.86724527,0
+VPU.US,D,20070523,000000,60.4594,60.6068,59.5579,59.5961,135940.77320101,0
+VPU.US,D,20070524,000000,59.7211,59.7211,57.9915,58.0042,206053.24938692,0
+VPU.US,D,20070525,000000,58.1047,58.4779,57.4846,57.9915,98815.657475511,0
+VPU.US,D,20070529,000000,58.2756,58.7083,58.0784,58.3372,86090.088944289,0
+VPU.US,D,20070530,000000,58.1711,58.9994,58.0637,58.9446,34615.430460776,0
+VPU.US,D,20070531,000000,59.2142,59.3559,58.9827,59.1546,68489.525902513,0
+VPU.US,D,20070601,000000,59.1351,59.4584,58.8158,58.8695,87272.743567202,0
+VPU.US,D,20070604,000000,58.7162,58.8822,58.3548,58.8588,78694.145791648,0
+VPU.US,D,20070605,000000,58.7553,58.7553,57.8977,58.0042,115970.80513983,0
+VPU.US,D,20070606,000000,57.5989,57.6253,56.9973,57.1594,430002.98145719,0
+VPU.US,D,20070607,000000,56.8224,56.9221,55.2325,55.2325,432224.93862751,0
+VPU.US,D,20070608,000000,55.2803,55.9093,55.1847,55.8331,82538.029301963,0
+VPU.US,D,20070611,000000,55.7746,56.6643,55.7042,56.3263,95706.965323854,0
+VPU.US,D,20070612,000000,55.9416,56.2991,55.545,55.5529,50440.475653088,0
+VPU.US,D,20070613,000000,55.8595,56.635,55.8595,56.5627,64343.579090241,0
+VPU.US,D,20070614,000000,56.8283,57.1047,56.6037,56.841,30323.059742809,0
+VPU.US,D,20070615,000000,57.4095,57.8401,57.4095,57.6867,38754.209669273,0
+VPU.US,D,20070618,000000,57.8216,57.8216,57.0559,57.1047,34615.430460776,0
+VPU.US,D,20070619,000000,56.969,57.2913,56.841,57.2141,33584.319460538,0
+VPU.US,D,20070620,000000,57.4993,57.4993,55.8264,55.8264,43343.523972213,0
+VPU.US,D,20070621,000000,55.6935,56.422,55.5226,56.1183,37865.426801144,0
+VPU.US,D,20070622,000000,55.9757,55.9757,55.1251,55.4268,55171.094144739,0
+VPU.US,D,20070625,000000,54.9093,55.7863,54.7598,55.0694,73519.135865932,0
+VPU.US,D,20070626,000000,55.7383,55.8067,54.8887,54.8887,46984.66669003,0
+VPU.US,D,20070627,000000,54.6173,55.7239,54.5011,55.7239,73219.120450769,0
+VPU.US,D,20070628,000000,55.9973,56.4553,55.6114,55.6321,47037.911746645,0
+VPU.US,D,20070629,000000,55.7042,56.2463,55.3185,55.7746,56505.292390328,0
+VPU.US,D,20070702,000000,56.0841,56.883,56.0841,56.883,86531.408548163,0
+VPU.US,D,20070703,000000,56.9494,57.2287,56.5559,56.8146,22780.692684474,0
+VPU.US,D,20070705,000000,56.7873,57.1272,55.9826,56.6437,124841.22678337,0
+VPU.US,D,20070706,000000,56.5178,56.5256,55.9416,56.4083,129277.97352024,0
+VPU.US,D,20070709,000000,56.4474,56.7463,56.4474,56.5432,61979.293787811,0
+VPU.US,D,20070710,000000,56.3488,56.5627,55.7042,55.7042,51031.290992844,0
+VPU.US,D,20070711,000000,55.6535,56.1125,55.6321,56.1125,32987.360460402,0
+VPU.US,D,20070712,000000,56.3693,56.9817,56.3693,56.9817,40379.207839457,0
+VPU.US,D,20070713,000000,56.9104,57.8147,56.8743,57.6809,142743.8531271,0
+VPU.US,D,20070716,000000,57.6536,57.6809,56.8547,56.9104,30468.459705107,0
+VPU.US,D,20070717,000000,57.0187,57.0628,56.7952,56.7952,18637.817702391,0
+VPU.US,D,20070718,000000,56.6037,57.2639,56.5325,57.176,35354.71759302,0
+VPU.US,D,20070719,000000,57.3958,58.2933,57.3899,58.1654,26479.176232493,0
+VPU.US,D,20070720,000000,58.0853,58.0853,57.2805,57.3068,47185.359595736,0
+VPU.US,D,20070723,000000,57.428,58.0393,57.428,57.5452,36681.748234834,0
+VPU.US,D,20070724,000000,57.4846,57.4993,55.5226,55.6602,94079.919266878,0
+VPU.US,D,20070725,000000,56.0411,56.3693,54.9014,55.6535,38899.60963157,0
+VPU.US,D,20070726,000000,54.8887,55.3967,53.4326,54.0918,85502.345434719,0
+VPU.US,D,20070727,000000,54.0978,54.3956,52.8614,52.8614,59911.952070356,0
+VPU.US,D,20070730,000000,53.2871,53.9424,52.8995,53.6152,44379.754689432,0
+VPU.US,D,20070731,000000,54.0918,54.7091,53.455,53.455,51177.71489854,0
+VPU.US,D,20070801,000000,54.0567,54.9894,53.4395,54.9894,32836.840781122,0
+VPU.US,D,20070802,000000,55.2686,55.4562,54.8947,55.3009,12277.081323573,0
+VPU.US,D,20070803,000000,55.5021,55.5021,53.2363,53.2647,22039.357665436,0
+VPU.US,D,20070806,000000,53.6612,55.0167,52.6581,55.0167,124402.97900969,0
+VPU.US,D,20070807,000000,54.6905,56.3419,54.5762,56.2463,49404.244935868,0
+VPU.US,D,20070808,000000,56.5325,57.1594,56.0237,56.4474,57692.042786826,0
+VPU.US,D,20070809,000000,55.6672,56.5627,55.1671,55.1671,58725.201673857,0
+VPU.US,D,20070810,000000,54.5011,55.9826,54.4014,55.0352,43787.915406277,0
+VPU.US,D,20070813,000000,55.5226,55.6602,54.9688,55.0314,174550.60685138,0
+VPU.US,D,20070814,000000,55.0694,55.0694,54.0205,54.0205,30323.059742809,0
+VPU.US,D,20070815,000000,54.0342,54.7931,53.1651,53.2168,111086.59513871,0
+VPU.US,D,20070816,000000,52.8525,53.4151,51.5204,53.2363,92893.168870378,0
+VPU.US,D,20070817,000000,54.422,54.9014,53.0634,54.5313,31210.818667541,0
+VPU.US,D,20070820,000000,54.3819,54.6603,53.7979,54.5431,13459.735946485,0
+VPU.US,D,20070821,000000,54.3662,55.0314,54.3662,54.5431,18197.522041913,0
+VPU.US,D,20070822,000000,55.1594,55.34,54.754,55.3331,35798.085083689,0
+VPU.US,D,20070823,000000,55.6857,55.7746,55.1964,55.4933,51031.290992844,0
+VPU.US,D,20070824,000000,55.5694,55.9826,55.1798,55.8264,19672.000532818,0
+VPU.US,D,20070827,000000,55.3477,55.3477,54.252,54.2725,43045.556443842,0
+VPU.US,D,20070828,000000,54.3399,54.3399,53.4678,53.5742,16269.436626375,0
+VPU.US,D,20070829,000000,54.0636,54.8947,53.8594,54.8605,56802.235975302,0
+VPU.US,D,20070830,000000,54.5498,54.8887,54.0274,54.0274,36092.980781869,0
+VPU.US,D,20070831,000000,54.7931,54.9962,54.2462,54.9962,8430.125983067,0
+VPU.US,D,20070904,000000,54.7795,55.8674,54.7795,55.6857,105466.16983553,0
+VPU.US,D,20070905,000000,55.2882,55.2882,54.6905,55.0626,80317.096075038,0
+VPU.US,D,20070906,000000,55.1905,55.6721,54.9269,55.6602,44379.754689432,0
+VPU.US,D,20070907,000000,55.1251,55.3049,54.5498,54.8478,104723.81087308,0
+VPU.US,D,20070910,000000,55.0626,55.0977,54.4463,54.6964,19230.680928942,0
+VPU.US,D,20070911,000000,54.8048,55.4562,54.8048,55.4425,15235.25379595,0
+VPU.US,D,20070912,000000,55.3331,55.801,55.2472,55.6114,7545.4388885243,0
+VPU.US,D,20070913,000000,55.7863,55.9689,55.5958,55.6047,33584.319460538,0
+VPU.US,D,20070914,000000,55.4709,55.9689,55.4709,55.9162,33284.304045376,0
+VPU.US,D,20070917,000000,55.8947,55.8947,55.4015,55.5831,17456.187022875,0
+VPU.US,D,20070918,000000,55.8401,56.6643,55.754,56.6193,28993.981214202,0
+VPU.US,D,20070919,000000,57.2864,57.6536,57.1701,57.51,26040.928458808,0
+VPU.US,D,20070920,000000,57.385,57.4417,56.8342,56.9817,49554.764615148,0
+VPU.US,D,20070921,000000,57.5452,57.5452,57.0705,57.1897,11389.322398841,0
+VPU.US,D,20070924,000000,56.7952,57.1272,56.7141,56.7737,48222.614256351,0
+VPU.US,D,20070925,000000,56.8224,57.0764,56.5842,56.8089,29580.700780374,0
+VPU.US,D,20070926,000000,57.0501,57.341,56.9289,57.1594,14935.238380787,0
+VPU.US,D,20070927,000000,57.0705,57.1135,56.7141,56.8089,36237.35680077,0
+VPU.US,D,20070928,000000,56.8547,56.9426,56.1183,56.1183,41417.486443468,0
+VPU.US,D,20071001,000000,56.6037,57.0187,56.6037,56.9494,41566.982179352,0
+VPU.US,D,20071002,000000,56.9973,57.0256,56.6926,56.8665,26625.600138186,0
+VPU.US,D,20071003,000000,56.635,56.9768,56.635,56.8967,27217.439421342,0
+VPU.US,D,20071004,000000,57.0833,57.3772,56.9817,57.3255,14935.238380787,0
+VPU.US,D,20071005,000000,57.5237,57.9436,57.5148,57.6994,24998.554081209,0
+VPU.US,D,20071008,000000,57.8147,57.9164,57.4622,57.552,12865.848776538,0
+VPU.US,D,20071009,000000,57.6994,58.3372,57.6536,58.261,23960.275477198,0
+VPU.US,D,20071010,000000,58.0853,58.261,57.6106,57.6106,25889.384836131,0
+VPU.US,D,20071011,000000,58.2689,58.5727,57.7766,58.1711,24553.138703748,0
+VPU.US,D,20071012,000000,58.2405,58.6008,58.2405,58.3548,21597.014118165,0
+VPU.US,D,20071015,000000,58.4075,58.4075,57.3195,57.6741,36977.667876411,0
+VPU.US,D,20071016,000000,57.7248,57.9358,57.3772,57.552,24260.290892361,0
+VPU.US,D,20071017,000000,57.7248,57.8283,56.9621,57.2991,30025.092214438,0
+VPU.US,D,20071018,000000,57.3958,57.4622,57.3137,57.3636,14644.438456192,0
+VPU.US,D,20071019,000000,57.01,57.176,56.092,56.1065,31210.818667541,0
+VPU.US,D,20071022,000000,55.5303,56.551,55.5303,56.3752,183566.42845723,0
+VPU.US,D,20071023,000000,56.8019,56.8019,56.1125,56.3488,18488.321966508,0
+VPU.US,D,20071024,000000,56.1691,56.5842,55.8401,56.5178,64197.155184546,0
+VPU.US,D,20071025,000000,56.841,57.7318,56.841,57.6038,109456.47725153,0
+VPU.US,D,20071026,000000,57.9691,58.4642,57.9505,58.4163,54436.926729476,0
+VPU.US,D,20071029,000000,58.8762,59.0755,58.7553,58.8822,24998.554081209,0
+VPU.US,D,20071030,000000,58.8372,59.2288,58.8372,58.8645,29141.429063292,0
+VPU.US,D,20071031,000000,59.18,59.8568,58.8158,59.7406,63012.452674841,0
+VPU.US,D,20071101,000000,59.5434,59.5434,58.4779,58.6214,80022.200376858,0
+VPU.US,D,20071102,000000,59.1078,59.1078,58.3968,58.9016,34466.958668289,0
+VPU.US,D,20071105,000000,58.6849,59.6888,58.511,59.3773,55777.268635444,0
+VPU.US,D,20071106,000000,59.4105,59.5434,58.7366,59.5434,35209.317630724,0
+VPU.US,D,20071107,000000,59.4925,59.4925,58.2082,58.2082,72396.89390341,0
+VPU.US,D,20071108,000000,58.307,59.2621,58.307,59.1224,31388.984818525,0
+VPU.US,D,20071109,000000,58.5511,59.1907,58.511,58.6371,16863.323796323,0
+VPU.US,D,20071112,000000,58.4779,58.6008,57.5921,57.633,26140.250968264,0
+VPU.US,D,20071113,000000,57.5842,58.1341,57.1272,58.0579,20827.008684025,0
+VPU.US,D,20071114,000000,58.2142,58.4495,57.8977,57.8977,13799.685154112,0
+VPU.US,D,20071115,000000,58.1654,58.39,57.8401,58.1341,32190.732497954,0
+VPU.US,D,20071116,000000,58.2756,58.2855,57.5627,58.2855,19375.056947843,0
+VPU.US,D,20071119,000000,58.1595,58.4779,57.9915,58.301,13027.631833179,0
+VPU.US,D,20071120,000000,58.6214,59.1078,58.4495,58.8695,43640.467557187,0
+VPU.US,D,20071121,000000,59.3432,59.3432,58.3548,58.3548,17755.178494642,0
+VPU.US,D,20071123,000000,59.0061,59.0061,58.2005,58.4436,12283.224983951,0
+VPU.US,D,20071126,000000,58.6575,59.2484,58.0784,58.0784,31655.210101605,0
+VPU.US,D,20071127,000000,58.7016,58.8304,57.9164,58.4779,40418.117688522,0
+VPU.US,D,20071128,000000,58.39,59.4037,58.39,59.4037,16992.340664277,0
+VPU.US,D,20071129,000000,58.6722,59.4584,58.6722,59.1907,13322.52753136,0
+VPU.US,D,20071130,000000,59.4037,59.5579,59.1625,59.5579,90381.435718858,0
+VPU.US,D,20071203,000000,59.7338,60.0179,59.638,59.849,27120.164798678,0
+VPU.US,D,20071204,000000,59.8363,60.6899,59.6742,60.3891,26186.328421104,0
+VPU.US,D,20071205,000000,60.5063,61.2543,60.5063,61.2153,41274.134367964,0
+VPU.US,D,20071206,000000,61.1478,61.3901,60.8227,61.309,43934.339311972,0
+VPU.US,D,20071207,000000,61.525,61.5678,61.0405,61.4643,152016.68452546,0
+VPU.US,D,20071210,000000,61.2514,61.6949,61.2514,61.6422,50827.526256949,0
+VPU.US,D,20071211,000000,61.3217,61.8238,60.2201,60.2563,67360.116336216,0
+VPU.US,D,20071212,000000,62.0601,62.0601,59.808,60.3227,57462.67946602,0
+VPU.US,D,20071213,000000,60.8305,60.9712,60.1469,60.936,59683.612692944,0
+VPU.US,D,20071214,000000,60.3891,60.3891,59.6185,59.6185,35919.934347868,0
+VPU.US,D,20071217,000000,59.4105,59.4105,58.7553,58.8889,59468.584579687,0
+VPU.US,D,20071218,000000,59.1713,59.7757,59.1625,59.6136,26047.072119185,0
+VPU.US,D,20071219,000000,59.7338,59.9984,59.2815,59.3773,35354.71759302,0
+VPU.US,D,20071220,000000,60.0932,60.0932,59.0472,59.6185,153595.6052428,0
+VPU.US,D,20071221,000000,59.9584,60.1928,59.9388,60.0385,46006.800746409,0
+VPU.US,D,20071224,000000,60.7816,60.7816,59.9076,60.1059,59536.164843853,0
+VPU.US,D,20071226,000000,60.1538,60.1538,59.7963,59.8724,54285.3831068,0
+VPU.US,D,20071227,000000,59.5297,59.9321,59.3559,59.3559,34188.446064451,0
+VPU.US,D,20071228,000000,59.7669,59.8422,59.43,59.6586,40539.966952701,0
+VPU.US,D,20071231,000000,59.6313,59.7963,59.1546,59.2074,23604.967118625,0
+VPU.US,D,20080102,000000,59.2288,59.4105,58.3157,58.6165,242293.67801788,0
+VPU.US,D,20080103,000000,58.7162,59.1546,58.5316,58.723,56061.92489966,0
+VPU.US,D,20080104,000000,58.8959,59.0325,58.1253,58.5647,89790.620379101,0
+VPU.US,D,20080107,000000,58.5854,59.7622,58.5854,59.6243,223060.94920215,0
+VPU.US,D,20080108,000000,59.8422,60.6674,59.5961,59.5961,185371.64066519,0
+VPU.US,D,20080109,000000,59.6136,60.3422,59.5434,60.3422,121977.25710346,0
+VPU.US,D,20080110,000000,60.182,60.4643,59.6811,60.0805,102808.01277831,0
+VPU.US,D,20080111,000000,60.6381,60.6381,59.5883,59.8285,82945.558773755,0
+VPU.US,D,20080114,000000,59.9847,60.1673,59.726,59.9076,187302.79791091,0
+VPU.US,D,20080115,000000,59.4584,60.0179,59.1546,59.1546,114936.62230941,0
+VPU.US,D,20080116,000000,58.9633,59.5502,58.2405,58.2405,115673.86155485,0
+VPU.US,D,20080117,000000,58.6165,58.6165,56.2345,56.2541,159335.83192337,0
+VPU.US,D,20080118,000000,56.5432,56.6847,55.0314,55.4201,380130.79438914,0
+VPU.US,D,20080122,000000,52.2705,54.5235,50.076,53.5371,290083.16421752,0
+VPU.US,D,20080123,000000,51.3847,55.3888,51.3847,55.3683,110958.60221416,0
+VPU.US,D,20080124,000000,55.5021,55.5021,53.9366,54.0342,121926.05993364,0
+VPU.US,D,20080125,000000,55.1514,55.1514,52.3934,53.2041,110795.79521411,0
+VPU.US,D,20080128,000000,53.0859,54.0636,53.0859,53.9893,118041.21868747,0
+VPU.US,D,20080129,000000,54.4894,54.5568,54.0205,54.1231,122623.36538664,0
+VPU.US,D,20080130,000000,54.252,55.1183,53.8214,53.8214,132242.289653,0
+VPU.US,D,20080131,000000,53.4785,55.4816,53.375,55.0821,156942.87620583,0
+VPU.US,D,20080201,000000,55.1964,55.9757,55.132,55.963,50971.902275851,0
+VPU.US,D,20080204,000000,56.3068,57.2698,56.216,56.8967,73219.120450769,0
+VPU.US,D,20080205,000000,56.3342,56.3342,55.0626,55.1104,116709.06832867,0
+VPU.US,D,20080206,000000,55.6935,55.7746,54.8887,54.9894,83572.21213239,0
+VPU.US,D,20080207,000000,54.4679,54.9758,54.2999,54.7755,47635.894690179,0
+VPU.US,D,20080208,000000,55.1056,55.1056,54.3585,54.5498,36830.220027321,0
+VPU.US,D,20080211,000000,55.6721,55.6721,54.3468,54.8399,29141.429063292,0
+VPU.US,D,20080212,000000,55.2686,55.5646,54.9688,55.295,24482.486609393,0
+VPU.US,D,20080213,000000,56.4904,56.4904,55.295,55.4709,27311.642213816,0
+VPU.US,D,20080214,000000,55.6672,56.0774,54.7598,55.1964,45708.833218039,0
+VPU.US,D,20080215,000000,54.9014,55.1056,54.5568,55.0489,12865.848776538,0
+VPU.US,D,20080219,000000,55.9416,55.9416,55.004,55.2803,18148.372758882,0
+VPU.US,D,20080220,000000,55.0108,55.2248,54.5235,55.2248,85944.688981992,0
+VPU.US,D,20080221,000000,55.1671,55.3106,54.1924,54.3468,29580.700780374,0
+VPU.US,D,20080222,000000,54.5167,54.8605,53.9893,54.8322,58870.601636154,0
+VPU.US,D,20080225,000000,55.004,55.253,54.7247,55.1104,42157.797519111,0
+VPU.US,D,20080226,000000,54.9621,55.5763,54.7795,55.5226,129870.83674679,0
+VPU.US,D,20080227,000000,55.5529,55.5529,54.6466,54.7404,29722.004969087,0
+VPU.US,D,20080228,000000,54.5313,54.5704,53.9825,54.3468,58076.0215605,0
+VPU.US,D,20080229,000000,53.9678,53.9991,52.7178,53.0342,70099.16492175,0
+VPU.US,D,20080303,000000,52.6689,53.4073,52.6641,53.3388,47994.274878941,0
+VPU.US,D,20080304,000000,53.4287,54.3662,53.2647,54.1632,76181.388696731,0
+VPU.US,D,20080305,000000,54.422,54.422,53.6466,54.2247,117891.72295158,0
+VPU.US,D,20080306,000000,54.2051,54.2051,53.0771,53.1269,71169.185771052,0
+VPU.US,D,20080307,000000,52.6815,53.0928,52.3934,52.9599,111530.98657276,0
+VPU.US,D,20080310,000000,52.8681,52.9913,52.328,52.624,86220.129755639,0
+VPU.US,D,20080311,000000,53.1924,54.0567,53.1924,53.9893,34677.89100796,0
+VPU.US,D,20080312,000000,54.8322,54.8322,53.4473,53.4473,38606.761820181,0
+VPU.US,D,20080313,000000,52.7773,53.6837,52.6015,53.4922,91563.066398375,0
+VPU.US,D,20080314,000000,53.8907,53.8907,52.3593,53.0634,66853.264354967,0
+VPU.US,D,20080317,000000,51.4511,52.8995,51.3769,52.7988,60420.851938396,0
+VPU.US,D,20080318,000000,53.4151,53.8594,52.9042,53.7765,152357.65767648,0
+VPU.US,D,20080319,000000,54.0781,54.5498,52.793,52.793,70855.859091735,0
+VPU.US,D,20080320,000000,52.2305,53.0469,51.9882,52.8995,84017.62750985,0
+VPU.US,D,20080324,000000,52.9336,53.2363,52.4541,52.7773,92051.487398487,0
+VPU.US,D,20080325,000000,52.37,52.8525,52.3213,52.37,103700.89142003,0
+VPU.US,D,20080326,000000,52.2989,52.9913,52.2989,52.5362,138646.03165447,0
+VPU.US,D,20080327,000000,53.3877,53.5078,52.9395,53.0127,20708.231250036,0
+VPU.US,D,20080328,000000,54.0781,54.0781,52.4355,52.4414,134422.26514405,0
+VPU.US,D,20080331,000000,52.0615,53.1651,52.0615,52.9462,44082.811104459,0
+VPU.US,D,20080401,000000,53.2432,54.3741,53.2432,54.2999,105317.69804304,0
+VPU.US,D,20080402,000000,54.754,55.0352,54.422,54.7598,45708.833218039,0
+VPU.US,D,20080403,000000,54.8536,54.8536,54.2871,54.4894,68044.110525051,0
+VPU.US,D,20080404,000000,54.4894,55.3683,54.4894,54.5879,55459.846182541,0
+VPU.US,D,20080407,000000,55.2599,55.2599,54.5313,54.7989,27807.230817704,0
+VPU.US,D,20080408,000000,54.6241,55.2169,54.6241,55.1251,34687.106498528,0
+VPU.US,D,20080409,000000,55.1514,55.4084,54.9269,55.1056,19375.056947843,0
+VPU.US,D,20080410,000000,55.1594,55.2169,54.5879,54.8399,21925.699948428,0
+VPU.US,D,20080411,000000,54.8322,54.9894,54.6173,54.7989,29078.968516108,0
+VPU.US,D,20080414,000000,54.6837,55.0245,54.6007,54.7795,25750.128534212,0
+VPU.US,D,20080415,000000,55.0245,55.4485,55.004,55.4084,20870.014306677,0
+VPU.US,D,20080416,000000,55.6114,56.6926,55.545,56.6584,29071.800912334,0
+VPU.US,D,20080417,000000,56.2073,57.0501,56.2073,56.6847,25168.528685023,0
+VPU.US,D,20080418,000000,57.3342,57.341,56.635,56.9494,32608.501403711,0
+VPU.US,D,20080421,000000,56.7873,56.7873,56.1329,56.6116,10713.519757176,0
+VPU.US,D,20080422,000000,56.2463,56.4474,55.9894,56.3205,21624.660589869,0
+VPU.US,D,20080423,000000,56.2277,56.678,56.2277,56.5774,18876.396513767,0
+VPU.US,D,20080424,000000,56.7873,56.7873,56.1065,56.2991,22586.143439146,0
+VPU.US,D,20080425,000000,56.7815,56.7815,56.3419,56.4631,12168.543323548,0
+VPU.US,D,20080428,000000,56.3752,56.7873,56.3752,56.4904,21990.208382407,0
+VPU.US,D,20080429,000000,56.2717,56.4474,56.0167,56.092,29673.879629453,0
+VPU.US,D,20080430,000000,56.0314,56.7463,55.7746,55.7746,50526.48689839,0
+VPU.US,D,20080501,000000,56.1252,56.8665,56.1252,56.7141,23897.814930013,0
+VPU.US,D,20080502,000000,57.4095,57.6174,56.9817,57.1272,20480.915816022,0
+VPU.US,D,20080505,000000,57.1643,57.1643,56.4474,56.7004,49767.744841612,0
+VPU.US,D,20080506,000000,56.3488,56.759,55.9826,56.7199,14279.914607051,0
+VPU.US,D,20080507,000000,56.7952,56.7952,55.9416,55.9416,26868.274723148,0
+VPU.US,D,20080508,000000,56.216,56.2794,55.6535,56.1506,132249.45725677,0
+VPU.US,D,20080509,000000,55.5958,56.4631,55.5694,56.2073,26003.042553139,0
+VPU.US,D,20080512,000000,56.4631,56.7385,56.2073,56.7385,16487.536569822,0
+VPU.US,D,20080513,000000,56.6926,56.7385,56.3869,56.6926,76481.404111894,0
+VPU.US,D,20080514,000000,57.0432,57.2141,56.7522,57.0833,35443.800668512,0
+VPU.US,D,20080515,000000,57.0256,57.0256,56.635,56.9494,58669.908730447,0
+VPU.US,D,20080516,000000,57.0764,57.385,56.841,57.3479,37435.37057463,0
+VPU.US,D,20080519,000000,57.3636,58.0393,57.3636,57.8343,25572.986326624,0
+VPU.US,D,20080520,000000,57.5315,58.3754,57.5315,58.0306,27537.933704434,0
+VPU.US,D,20080521,000000,58.307,58.7366,57.9622,57.9622,71672.965922111,0
+VPU.US,D,20080522,000000,58.0042,58.5237,57.9027,58.2552,98482.875871661,0
+VPU.US,D,20080523,000000,58.4573,58.4573,57.2063,57.2991,48552.324030012,0
+VPU.US,D,20080527,000000,57.2913,57.7395,57.2913,57.6106,82643.4954718,0
+VPU.US,D,20080528,000000,57.802,57.8909,57.3255,57.6741,15427.755154485,0
+VPU.US,D,20080529,000000,57.5452,58.2552,57.5452,58.0042,8729.1174548338,0
+VPU.US,D,20080530,000000,58.3226,58.3226,57.6994,57.9231,22187.829457923,0
+VPU.US,D,20080602,000000,57.8909,57.8909,57.2746,57.5315,31735.077686529,0
+VPU.US,D,20080603,000000,57.7395,57.8343,57.0032,57.221,24571.569684885,0
+VPU.US,D,20080604,000000,57.6536,57.9231,57.1214,57.5148,8130.1105679039,0
+VPU.US,D,20080605,000000,57.9544,58.4916,57.7522,58.4779,21958.466137116,0
+VPU.US,D,20080606,000000,57.9544,58.4008,57.1701,57.1897,54237.257767166,0
+VPU.US,D,20080609,000000,57.428,58.0442,57.428,57.9758,15767.70436211,0
+VPU.US,D,20080610,000000,57.4348,58.1184,57.2913,58.0784,114186.0717998,0
+VPU.US,D,20080611,000000,57.8147,57.8343,57.4095,57.5315,36729.873574468,0
+VPU.US,D,20080612,000000,57.5627,57.5627,57.2063,57.4095,20467.604551868,0
+VPU.US,D,20080613,000000,57.6106,58.1341,57.6106,58.0306,39537.526367566,0
+VPU.US,D,20080616,000000,57.9027,58.099,57.3636,58.0306,15751.321267766,0
+VPU.US,D,20080617,000000,58.2209,58.4163,58.099,58.2689,21044.084684076,0
+VPU.US,D,20080618,000000,58.0129,58.4378,57.8216,57.9758,35742.79214028,0
+VPU.US,D,20080619,000000,58.0129,58.3548,57.8909,58.2082,41449.228688759,0
+VPU.US,D,20080620,000000,58.0706,58.2142,57.341,57.47,6312.6110391847,0
+VPU.US,D,20080623,000000,57.428,58.4075,57.428,57.8694,19305.428796884,0
+VPU.US,D,20080624,000000,57.8616,57.8616,57.176,57.2063,34683.010724942,0
+VPU.US,D,20080625,000000,57.2864,57.6741,57.1897,57.4914,208132.87842514,0
+VPU.US,D,20080626,000000,57.1272,57.1272,56.092,56.1369,49923.384237874,0
+VPU.US,D,20080627,000000,56.2638,56.5178,55.2101,55.6047,125210.87034949,0
+VPU.US,D,20080630,000000,55.7306,57.0032,55.4748,56.7385,212719.12089788,0
+VPU.US,D,20080701,000000,56.3263,57.2746,56.2541,57.1047,161505.56798047,0
+VPU.US,D,20080702,000000,57.1135,57.5989,56.6847,56.6847,57790.341352887,0
+VPU.US,D,20080703,000000,56.969,57.1516,56.1125,56.1329,714995.09910751,0
+VPU.US,D,20080707,000000,56.2463,56.6037,55.132,55.6231,837838.61232438,0
+VPU.US,D,20080708,000000,55.5383,56.1369,55.0977,55.8194,995906.80232293,0
+VPU.US,D,20080709,000000,55.8067,56.6711,55.8067,56.4016,175871.49383283,0
+VPU.US,D,20080710,000000,56.1329,56.7072,56.1329,56.5325,481160.2174878,0
+VPU.US,D,20080711,000000,56.1691,56.7385,55.7239,56.2463,361966.03853591,0
+VPU.US,D,20080714,000000,56.0637,56.5627,55.4425,55.5831,485162.81222457,0
+VPU.US,D,20080715,000000,54.9269,55.5577,54.754,55.1671,838267.6446075,0
+VPU.US,D,20080716,000000,55.0743,55.3331,53.9678,54.1924,717691.14207039,0
+VPU.US,D,20080717,000000,54.2051,54.2051,52.9199,53.4151,1116559.0766714,0
+VPU.US,D,20080718,000000,53.5635,54.3956,53.1142,53.665,575842.21547179,0
+VPU.US,D,20080721,000000,53.545,54.5167,53.4678,54.3468,675551.77553242,0
+VPU.US,D,20080722,000000,54.2247,54.9454,54.1983,54.3956,687181.72462943,0
+VPU.US,D,20080723,000000,54.3819,54.3819,53,53.25,748025.46519056,0
+VPU.US,D,20080724,000000,53.6553,53.6553,52.1854,52.7706,563641.92990295,0
+VPU.US,D,20080725,000000,52.5947,53.0469,52.3934,52.3934,811403.46565793,0
+VPU.US,D,20080728,000000,52.2656,52.9336,51.8173,52.4414,272148.7956285,0
+VPU.US,D,20080729,000000,52.6094,52.6689,52.2422,52.5616,187944.8104205,0
+VPU.US,D,20080730,000000,53.0186,53.4864,52.8301,53.3936,632394.60925836,0
+VPU.US,D,20080731,000000,53.3936,53.4737,52.6397,53.1651,528329.19398919,0
+VPU.US,D,20080801,000000,53.2168,53.2871,51.7235,51.7235,436316.61643977,0
+VPU.US,D,20080804,000000,51.703,52.0615,51.0272,51.0272,239553.60548895,0
+VPU.US,D,20080805,000000,51.3154,51.8583,50.703,51.6162,338446.0587192,0
+VPU.US,D,20080806,000000,51.4804,52.3213,51.4726,51.7235,154324.65294109,0
+VPU.US,D,20080807,000000,51.6493,52.2705,51.1005,51.458,269290.96960898,0
+VPU.US,D,20080808,000000,51.6162,52.1854,51.2176,52.1513,428376.95934361,0
+VPU.US,D,20080811,000000,52.2509,52.8818,51.8095,52.7529,521371.49861024,0
+VPU.US,D,20080812,000000,53.1142,53.1142,51.5204,51.7304,449575.65948054,0
+VPU.US,D,20080813,000000,51.7528,52.4414,51.663,52.2422,416560.65254845,0
+VPU.US,D,20080814,000000,52.1006,52.1006,51.4463,51.7099,385189.07476766,0
+VPU.US,D,20080815,000000,51.9072,52.0566,51.7528,52.0008,118376.04817811,0
+VPU.US,D,20080818,000000,52.2051,52.4198,51.9658,52.1289,89597.09507717,0
+VPU.US,D,20080819,000000,52.0058,52.2235,51.9658,52.1133,139589.08352261,0
+VPU.US,D,20080820,000000,52.2305,52.4541,51.9462,52.4541,358290.08174262,0
+VPU.US,D,20080821,000000,52.1914,53.0634,52.1914,52.8681,392247.11659946,0
+VPU.US,D,20080822,000000,53.2041,53.21,52.9336,53.0273,41701.118764289,0
+VPU.US,D,20080825,000000,52.8301,52.8525,52.2235,52.4658,205196.20876409,0
+VPU.US,D,20080826,000000,52.3847,53.0714,52.3847,52.9395,133966.61033264,0
+VPU.US,D,20080827,000000,52.8681,53.5635,52.8681,53.4014,33683.641969996,0
+VPU.US,D,20080828,000000,53.6378,53.7247,53.3321,53.7247,128666.67931254,0
+VPU.US,D,20080829,000000,53.6241,53.7765,52.8614,52.8818,101832.19472149,0
+VPU.US,D,20080902,000000,53.5166,53.5166,52.0371,52.1006,217516.2957103,0
+VPU.US,D,20080903,000000,52.0566,52.0566,51.1699,51.458,117191.34566841,0
+VPU.US,D,20080904,000000,51.1699,51.5127,50.5252,50.8182,44323.437802627,0
+VPU.US,D,20080905,000000,50.7587,50.7587,49.4852,49.9265,217357.58448385,0
+VPU.US,D,20080908,000000,51.0195,51.0195,50.3446,50.9999,169979.72352958,0
+VPU.US,D,20080909,000000,51.0195,51.0195,49.4705,49.5086,142786.85874976,0
+VPU.US,D,20080910,000000,49.5799,50.0701,49.4558,49.8123,121807.28249967,0
+VPU.US,D,20080911,000000,49.9265,50.4433,49.0378,50.4139,145209.50882579,0
+VPU.US,D,20080912,000000,50.2226,51.3847,50.0955,51.1483,110038.07710074,0
+VPU.US,D,20080915,000000,50.3378,50.7167,49.4138,49.4628,406827.04662169,0
+VPU.US,D,20080916,000000,47.8572,49.3446,46.8336,49.0321,342854.13504096,0
+VPU.US,D,20080917,000000,48.3561,48.531,46.444,46.444,319381.25662047,0
+VPU.US,D,20080918,000000,46.5378,48.531,46.5378,48.0749,676139.51904199,0
+VPU.US,D,20080919,000000,46.7859,52.7333,45.1265,49.8123,29926.793648379,0
+VPU.US,D,20080922,000000,47.321,49.9265,47.153,48.6433,290598.20774595,0
+VPU.US,D,20080923,000000,48.8074,49.0936,48.0672,48.1608,470129.27527772,0
+VPU.US,D,20080924,000000,47.3571,47.7761,47.0065,47.6257,586767.69151204,0
+VPU.US,D,20080925,000000,47.0065,49.0378,47.0065,48.7567,43951.74634971,0
+VPU.US,D,20080926,000000,48.5047,48.6199,47.7761,48.4187,277553.16887502,0
+VPU.US,D,20080929,000000,48.4187,48.4187,45.5855,45.8815,513091.89230645,0
+VPU.US,D,20080930,000000,47.5661,47.5661,45.5435,46.4224,94546.837455663,0
+VPU.US,D,20081001,000000,46.2555,46.7165,45.7554,46.5455,299617.10118198,0
+VPU.US,D,20081002,000000,46.5378,46.5378,45.1265,45.3707,129194.01016172,0
+VPU.US,D,20081003,000000,45.8629,46.444,44.7417,44.9762,139837.90176795,0
+VPU.US,D,20081006,000000,44.0561,44.4702,41.1077,42.6909,326848.87581087,0
+VPU.US,D,20081007,000000,42.2592,43.4009,40.7777,40.9114,649915.30471521,0
+VPU.US,D,20081008,000000,39.1584,41.2943,38.9924,39.926,412452.59164183,0
+VPU.US,D,20081009,000000,39.6106,40.4329,37.3917,37.8088,292676.81284076,0
+VPU.US,D,20081010,000000,36.4385,37.0147,32.5233,36.0469,358521.49295022,0
+VPU.US,D,20081013,000000,36.17,40.5295,36.17,40.5295,91024.472171837,0
+VPU.US,D,20081014,000000,42.556,42.556,38.4475,40.1438,407136.27752741,0
+VPU.US,D,20081015,000000,39.5735,39.5735,36.8701,36.8701,113839.97893178,0
+VPU.US,D,20081016,000000,37.2413,38.3859,35.3975,38.3859,361716.19634717,0
+VPU.US,D,20081017,000000,37.3869,40.6116,37.1319,38.716,863911.28302849,0
+VPU.US,D,20081020,000000,38.9544,41.8256,38.716,41.8256,900587.91154633,0
+VPU.US,D,20081021,000000,41.597,41.597,40.1615,40.427,248298.08209474,0
+VPU.US,D,20081022,000000,39.8714,39.8714,36.8507,38.0812,280201.08649828,0
+VPU.US,D,20081023,000000,38.0656,40.2914,37.0323,39.594,927587.25102422,0
+VPU.US,D,20081024,000000,36.4454,39.1838,36.4454,38.3244,254542.08892635,0
+VPU.US,D,20081027,000000,37.4122,38.6828,36.9601,36.9601,304115.28452264,0
+VPU.US,D,20081028,000000,37.7706,40.8226,36.8047,40.6887,246747.83179248,0
+VPU.US,D,20081029,000000,40.681,41.3734,39.8137,39.8137,261802.87155066,0
+VPU.US,D,20081030,000000,41.0658,41.807,40.1692,41.7816,426758.1048338,0
+VPU.US,D,20081031,000000,41.7503,41.9965,40.6566,41.2171,329982.14260404,0
+VPU.US,D,20081103,000000,41.0775,41.4837,40.5168,41.3177,1221987.3606013,0
+VPU.US,D,20081104,000000,41.641,42.5443,41.1801,41.975,613249.93957472,0
+VPU.US,D,20081105,000000,41.434,41.8383,40.3742,40.5608,1283968.7022759,0
+VPU.US,D,20081106,000000,40.4456,40.6429,38.5168,39.0138,795329.60222029,0
+VPU.US,D,20081107,000000,39.1838,40.7922,39.1838,40.7835,831596.65337955,0
+VPU.US,D,20081110,000000,41.4612,41.5208,39.2902,39.8137,666812.41864362,0
+VPU.US,D,20081111,000000,39.4533,40.5481,38.8371,39.8244,410516.31467913,0
+VPU.US,D,20081112,000000,39.2902,39.4602,38.6359,38.8918,444641.27625301,0
+VPU.US,D,20081113,000000,38.9592,41.6107,38.1574,41.6107,875049.73929519,0
+VPU.US,D,20081114,000000,40.888,42.1507,39.7376,40.3059,79825.603244737,0
+VPU.US,D,20081117,000000,40.007,41.5276,39.6438,40.2854,235674.90790315,0
+VPU.US,D,20081118,000000,40.1095,40.9768,39.1691,40.3949,270163.36938276,0
+VPU.US,D,20081119,000000,40.5959,41.2728,39.1291,39.176,211726.91974671,0
+VPU.US,D,20081120,000000,38.8791,39.5862,36.6808,36.9718,373420.89331213,0
+VPU.US,D,20081121,000000,37.4874,40.2259,36.9258,40.0413,604647.79110105,0
+VPU.US,D,20081124,000000,40.3949,41.7044,39.7923,40.7571,848330.96030792,0
+VPU.US,D,20081125,000000,41.2445,41.9144,40.3059,41.1985,723794.8686567,0
+VPU.US,D,20081126,000000,40.6566,41.6986,40.3518,41.4837,195872.1801959,0
+VPU.US,D,20081128,000000,41.4408,42.3607,41.345,42.349,78543.626112368,0
+VPU.US,D,20081201,000000,41.641,41.7738,39.4865,39.4924,385695.92674891,0
+VPU.US,D,20081202,000000,39.7923,40.4212,39.2092,40.3742,378827.31444544,0
+VPU.US,D,20081203,000000,39.9115,41.2728,39.7249,41.1858,464797.60201234,0
+VPU.US,D,20081204,000000,40.7922,41.2171,38.7239,39.4602,345521.50758875,0
+VPU.US,D,20081205,000000,39.0744,40.4456,37.9933,40.2914,488947.30701789,0
+VPU.US,D,20081208,000000,40.8226,41.4066,40.0744,40.7777,346065.22153226,0
+VPU.US,D,20081209,000000,40.637,40.9047,39.8577,40.0832,629480.46635204,0
+VPU.US,D,20081210,000000,40.2444,40.9848,40.2444,40.7444,540750.65133166,0
+VPU.US,D,20081211,000000,40.5394,41.434,40.0628,40.3859,331831.38437805,0
+VPU.US,D,20081212,000000,39.5423,40.7922,39.3645,40.6116,597132.04657101,0
+VPU.US,D,20081215,000000,40.8226,40.9047,39.549,39.9739,554247.24924043,0
+VPU.US,D,20081216,000000,40.3205,41.3958,40.3205,41.3597,393394.9571469,0
+VPU.US,D,20081217,000000,41.1858,41.2171,40.2854,40.3431,349703.29241989,0
+VPU.US,D,20081218,000000,40.4329,41.1654,40.1536,40.4329,772207.93638479,0
+VPU.US,D,20081219,000000,40.8539,41.3529,40.3655,40.4797,418023.86766199,0
+VPU.US,D,20081222,000000,40.0217,40.264,39.2776,39.8655,408002.53364082,0
+VPU.US,D,20081223,000000,40.0628,40.0628,39.1056,39.2844,388625.42880618,0
+VPU.US,D,20081224,000000,39.3196,39.6184,39.2629,39.4398,70709.435186042,0
+VPU.US,D,20081226,000000,39.7024,40.016,39.6361,39.7786,137219.67850319,0
+VPU.US,D,20081229,000000,39.6975,39.7923,39.2092,39.759,208046.86717984,0
+VPU.US,D,20081230,000000,39.9339,40.427,39.9015,40.427,398639.59522357,0
+VPU.US,D,20081231,000000,40.5168,41.3323,40.4877,41.2728,359520.86170517,0
+VPU.US,D,20090102,000000,41.2728,42.2993,41.1038,42.0883,483103.66205428,0
+VPU.US,D,20090105,000000,42.057,42.4486,41.8735,42.435,694386.19036693,0
+VPU.US,D,20090106,000000,42.5443,43.0229,41.8471,41.9887,850060.40070455,0
+VPU.US,D,20090107,000000,41.6156,41.7426,41.1155,41.2806,441050.30676161,0
+VPU.US,D,20090108,000000,41.2171,41.4935,41.0335,41.4261,562749.05126125,0
+VPU.US,D,20090109,000000,41.514,41.5413,40.8128,41.0013,210963.05797295,0
+VPU.US,D,20090112,000000,41.0013,41.3529,40.8685,41.0082,142927.13899507,0
+VPU.US,D,20090113,000000,40.9701,40.9701,40.0687,40.3655,207905.56299112,0
+VPU.US,D,20090114,000000,39.8938,39.9807,38.9924,39.7376,171091.72605813,0
+VPU.US,D,20090115,000000,39.7707,40.0286,39.1291,39.9426,252594.54858629,0
+VPU.US,D,20090116,000000,40.4524,41.1038,40.2513,40.8069,305066.52793794,0
+VPU.US,D,20090120,000000,40.7327,40.9554,39.9015,40.0217,273869.02053457,0
+VPU.US,D,20090121,000000,40.4006,40.6429,39.5373,40.4524,197984.57542281,0
+VPU.US,D,20090122,000000,40.1175,40.7777,39.9807,40.4397,205043.64119801,0
+VPU.US,D,20090123,000000,39.806,40.6302,39.6106,40.5394,200758.43808382,0
+VPU.US,D,20090126,000000,40.6243,41.7855,40.5481,41.4896,293688.46891647,0
+VPU.US,D,20090127,000000,41.6654,41.975,41.2103,41.7122,229013.13216577,0
+VPU.US,D,20090128,000000,42.0883,42.1976,41.6156,41.9681,425622.55160713,0
+VPU.US,D,20090129,000000,41.7816,42.4749,41.4612,41.7044,524398.27529017,0
+VPU.US,D,20090130,000000,41.8129,42.0492,40.6116,40.7571,847366.40562845,0
+VPU.US,D,20090202,000000,40.4006,41.2582,40.1897,41.0775,563350.10603497,0
+VPU.US,D,20090203,000000,41.1721,41.5697,40.8167,41.3529,329913.53839648,0
+VPU.US,D,20090204,000000,41.5492,42.057,41.2522,41.6732,643201.30786461,0
+VPU.US,D,20090205,000000,41.557,42.1781,41.2522,41.933,1062404.7583193,0
+VPU.US,D,20090206,000000,41.8959,42.6792,41.6156,42.349,903747.80086782,0
+VPU.US,D,20090209,000000,42.2641,42.3676,41.5775,41.9798,440058.10561044,0
+VPU.US,D,20090210,000000,41.6654,42.0883,40.555,40.8128,929006.43657172,0
+VPU.US,D,20090211,000000,40.7922,40.9261,40.219,40.4954,749213.23953046,0
+VPU.US,D,20090212,000000,40.0881,40.2033,39.258,40.1692,1206836.0701638,0
+VPU.US,D,20090213,000000,40.2981,40.5295,39.9475,40.0354,777952.25883894,0
+VPU.US,D,20090217,000000,39.7923,39.7923,38.1818,38.1818,882304.37825912,0
+VPU.US,D,20090218,000000,38.3917,38.3967,37.4445,37.6222,953230.88944521,0
+VPU.US,D,20090219,000000,37.8927,38.2111,37.6309,37.7521,803890.79295811,0
+VPU.US,D,20090220,000000,37.4181,37.5538,36.1543,36.8321,923739.27174033,0
+VPU.US,D,20090223,000000,36.9855,37.1729,35.75,35.9043,287256.0564999,0
+VPU.US,D,20090224,000000,36.0596,37.1555,36.0596,36.9786,283921.07285763,0
+VPU.US,D,20090225,000000,36.8448,37.0958,36.4512,36.6691,316909.45726142,0
+VPU.US,D,20090226,000000,36.9258,37.0754,35.9922,36.0674,251468.21085018,0
+VPU.US,D,20090227,000000,35.6699,36.2149,34.9981,35.5117,529668.51195177,0
+VPU.US,D,20090302,000000,34.9981,35.4453,34.1318,34.2002,218372.31238975,0
+VPU.US,D,20090303,000000,34.3778,34.6758,32.9091,32.9784,295814.17540752,0
+VPU.US,D,20090304,000000,33.204,34.0186,33.0565,33.6123,125176.05627402,0
+VPU.US,D,20090305,000000,32.9696,33.0829,31.99,32.4315,287646.17893395,0
+VPU.US,D,20090306,000000,32.6444,33.4179,31.7527,32.5311,343508.4348713,0
+VPU.US,D,20090309,000000,32.1512,32.5447,31.53,31.8016,274109.64723273,0
+VPU.US,D,20090310,000000,32.1404,32.8602,32.0652,32.4706,209318.60487823,0
+VPU.US,D,20090311,000000,32.6365,32.7724,32.2723,32.3152,144219.3555614,0
+VPU.US,D,20090312,000000,32.2264,32.9696,32.0242,32.8084,148518.89388314,0
+VPU.US,D,20090313,000000,33.0907,33.4491,32.955,33.2948,202644.5418201,0
+VPU.US,D,20090316,000000,33.5195,34.7001,33.5195,34.1104,150664.05529873,0
+VPU.US,D,20090317,000000,34.2119,34.7685,33.8232,34.7227,131932.03480386,0
+VPU.US,D,20090318,000000,34.6523,35.9385,34.2119,35.7207,214691.23587947,0
+VPU.US,D,20090319,000000,36.0001,36.3702,35.6339,36.2344,156305.98341323,0
+VPU.US,D,20090320,000000,36.3702,36.7813,35.8916,35.9453,207185.7307834,0
+VPU.US,D,20090323,000000,36.5596,37.4386,36.3702,37.4308,174470.73926645,0
+VPU.US,D,20090324,000000,37.1261,37.2774,36.5723,36.6134,120000.02240491,0
+VPU.US,D,20090325,000000,36.4121,36.8263,35.5674,36.1465,112645.03698812,0
+VPU.US,D,20090326,000000,36.3623,36.7286,35.8301,36.6748,133874.45542695,0
+VPU.US,D,20090327,000000,36.3438,36.4054,36.0166,36.1827,206946.12802863,0
+VPU.US,D,20090330,000000,35.7686,35.8447,35.1279,35.5401,180035.87162623,0
+VPU.US,D,20090331,000000,35.6641,36.5723,35.625,35.9385,143709.43174997,0
+VPU.US,D,20090401,000000,35.7022,36.3047,35.0127,36.0469,198544.67246066,0
+VPU.US,D,20090402,000000,36.7892,36.9992,36.0313,36.545,109103.21677976,0
+VPU.US,D,20090403,000000,36.6065,36.8771,36.4268,36.7501,107014.37225098,0
+VPU.US,D,20090406,000000,36.6407,36.9201,36.2413,36.3702,109149.2942326,0
+VPU.US,D,20090407,000000,35.9649,36.5997,35.7637,36.17,174365.27309663,0
+VPU.US,D,20090408,000000,36.2822,36.7179,36.0732,36.6358,308473.18761798,0
+VPU.US,D,20090409,000000,37.4308,37.673,36.3487,36.7228,154223.28254483,0
+VPU.US,D,20090413,000000,36.6748,36.7228,36.0059,36.2755,171885.28219039,0
+VPU.US,D,20090414,000000,35.876,36.0538,35.6582,35.7686,276211.80302567,0
+VPU.US,D,20090415,000000,35.7334,36.2501,35.7207,36.2149,249608.7296422,0
+VPU.US,D,20090416,000000,36.2022,36.5997,36.0811,36.3702,221489.19608858,0
+VPU.US,D,20090417,000000,36.6134,36.6358,36.2344,36.4512,214548.90774736,0
+VPU.US,D,20090420,000000,36.1465,36.3379,35.9043,35.959,136787.57438989,0
+VPU.US,D,20090421,000000,36.0391,36.3096,35.9043,36.0811,330256.5594343,0
+VPU.US,D,20090422,000000,35.9453,36.17,35.5606,35.6933,410478.42877346,0
+VPU.US,D,20090423,000000,35.9922,35.9922,35.4726,35.7637,275525.76095003,0
+VPU.US,D,20090424,000000,35.8165,36.0391,35.4511,35.6758,335553.41862419,0
+VPU.US,D,20090427,000000,35.2822,36.3379,35.1817,36.0235,154027.70935611,0
+VPU.US,D,20090428,000000,35.8916,36.5049,35.8165,36.1309,364123.48727226,0
+VPU.US,D,20090429,000000,36.1885,36.7559,36.1885,36.4581,220636.25123933,0
+VPU.US,D,20090430,000000,36.7746,37.0383,36.1759,36.5128,390428.59312735,0
+VPU.US,D,20090501,000000,36.8321,37.2697,36.5128,37.2697,424792.13351261,0
+VPU.US,D,20090504,000000,37.4737,37.8839,37.2169,37.8839,332874.78269904,0
+VPU.US,D,20090505,000000,37.7628,37.8839,37.3508,37.7394,372423.57244398,0
+VPU.US,D,20090506,000000,37.9865,37.9865,37.4513,37.6671,564865.54226173,0
+VPU.US,D,20090507,000000,37.7765,38.0607,37.6426,37.8576,264505.05817392,0
+VPU.US,D,20090508,000000,38.1701,39.1291,38.13,38.4952,255264.99296425,0
+VPU.US,D,20090511,000000,38.0871,38.6144,38.0871,38.3508,408745.91654666,0
+VPU.US,D,20090512,000000,38.5256,38.5685,38.1213,38.4601,260544.4451164,0
+VPU.US,D,20090513,000000,38.1213,38.2629,37.3732,37.4219,273128.70945892,0
+VPU.US,D,20090514,000000,37.5461,37.6876,36.9375,37.3117,265365.17062695,0
+VPU.US,D,20090515,000000,37.1027,37.1144,36.17,36.5656,333430.78396333,0
+VPU.US,D,20090518,000000,36.6485,36.8047,36.17,36.545,229317.24335452,0
+VPU.US,D,20090519,000000,36.7228,37.3732,36.5792,37.1729,293614.74499192,0
+VPU.US,D,20090520,000000,37.3117,37.4181,36.6065,36.6211,452428.3657831,0
+VPU.US,D,20090521,000000,36.3321,36.4658,36.0235,36.2501,324299.25675369,0
+VPU.US,D,20090522,000000,36.2501,36.7501,36.1827,36.4385,294808.6629922,0
+VPU.US,D,20090526,000000,36.5362,37.466,36.1006,37.466,375053.05908608,0
+VPU.US,D,20090527,000000,37.5812,37.5812,36.7501,36.8116,182689.93290986,0
+VPU.US,D,20090528,000000,36.8898,37.6613,36.8771,37.4874,255225.05917179,0
+VPU.US,D,20090529,000000,37.5939,37.9142,37.2091,37.8713,212828.6828413,0
+VPU.US,D,20090601,000000,38.4054,39.176,38.0138,39.0589,254882.03813398,0
+VPU.US,D,20090602,000000,39.0217,39.2092,38.6681,38.6975,327918.89666017,0
+VPU.US,D,20090603,000000,38.5539,38.6906,37.588,37.9777,192269.94732715,0
+VPU.US,D,20090604,000000,38.1066,38.3859,38.049,38.3331,470687.3244288,0
+VPU.US,D,20090605,000000,38.6212,38.9055,38.0372,38.4396,816313.27424396,0
+VPU.US,D,20090608,000000,38.4259,38.506,37.7462,38.1701,484864.8446962,0
+VPU.US,D,20090609,000000,38.2413,38.379,37.926,37.9991,323111.48241378,0
+VPU.US,D,20090610,000000,38.217,38.6438,38.0871,38.5022,411938.57205682,0
+VPU.US,D,20090611,000000,38.677,39.7453,38.6212,39.339,444692.47342282,0
+VPU.US,D,20090612,000000,39.4729,40.0286,38.8312,39.8801,421984.4807195,0
+VPU.US,D,20090615,000000,39.594,39.6106,38.6545,39.05,311965.85854331,0
+VPU.US,D,20090616,000000,39.1897,39.2844,38.5969,38.8312,361452.01895089,0
+VPU.US,D,20090617,000000,38.7785,39.176,38.5832,38.9544,412402.41841542,0
+VPU.US,D,20090618,000000,38.8508,39.806,38.8508,39.806,318068.56118622,0
+VPU.US,D,20090619,000000,39.887,39.926,39.1213,39.176,361351.67249803,0
+VPU.US,D,20090622,000000,39.0061,39.4074,38.9055,39.0744,307282.34144788,0
+VPU.US,D,20090623,000000,39.1516,39.1516,38.5168,38.716,431985.33587274,0
+VPU.US,D,20090624,000000,38.5539,39.4788,38.2971,38.59,354821.9854588,0
+VPU.US,D,20090625,000000,38.4817,39.3772,38.1984,39.2375,354534.25736439,0
+VPU.US,D,20090626,000000,39.1213,39.2512,38.886,39.0744,178636.14100327,0
+VPU.US,D,20090629,000000,39.2776,39.6672,39.0589,39.6184,144490.70056147,0
+VPU.US,D,20090630,000000,39.8206,39.9886,38.9671,39.5002,358154.92121428,0
+VPU.US,D,20090701,000000,39.6243,40.1018,39.6184,39.9963,259807.20587096,0
+VPU.US,D,20090702,000000,39.5306,39.5784,38.7638,38.8371,174904.89126656,0
+VPU.US,D,20090706,000000,38.5539,39.0589,38.4191,38.9924,330687.63960421,0
+VPU.US,D,20090707,000000,39.0744,39.0744,38.13,38.1642,298563.46342703,0
+VPU.US,D,20090708,000000,38.1818,38.6086,37.71,38.0812,219122.86289935,0
+VPU.US,D,20090709,000000,38.1984,38.4396,37.7394,38.1495,243703.64807481,0
+VPU.US,D,20090710,000000,37.9933,38.1427,37.6808,38.0539,227434.21144843,0
+VPU.US,D,20090713,000000,38.4191,38.6613,37.7237,38.6212,247306.90488695,0
+VPU.US,D,20090714,000000,38.6828,38.9192,38.4191,38.8986,192050.82344031,0
+VPU.US,D,20090715,000000,39.2512,39.7376,39.1447,39.7092,142364.99407041,0
+VPU.US,D,20090716,000000,39.6106,39.9533,39.1955,39.8137,60744.418051678,0
+VPU.US,D,20090717,000000,39.8137,39.8137,39.2844,39.5784,135541.4352764,0
+VPU.US,D,20090720,000000,39.6751,39.8714,39.3517,39.845,151373.64807248,0
+VPU.US,D,20090721,000000,40.0286,40.3138,39.8714,40.2914,194325.00172386,0
+VPU.US,D,20090722,000000,40.2033,40.3518,39.9475,40.1312,137923.12761657,0
+VPU.US,D,20090723,000000,40.1897,41.3118,40.0687,41.1497,193935.90323319,0
+VPU.US,D,20090724,000000,41.1038,41.8129,41.0492,41.7816,116552.40498901,0
+VPU.US,D,20090727,000000,41.807,42.0092,41.4612,41.7308,99375.754513376,0
+VPU.US,D,20090728,000000,41.5013,41.5492,40.8226,41.1497,68883.74411015,0
+VPU.US,D,20090729,000000,40.9466,41.1908,40.5031,41.0013,55710.712314674,0
+VPU.US,D,20090730,000000,41.3958,41.807,41.1801,41.5345,94696.333191548,0
+VPU.US,D,20090731,000000,41.5345,41.6303,41.0658,41.1721,70211.798695361,0
+VPU.US,D,20090803,000000,41.4769,41.5013,41.0579,41.4467,75156.421356873,0
+VPU.US,D,20090804,000000,41.0823,41.3529,40.9554,41.0335,112055.24559176,0
+VPU.US,D,20090805,000000,41.0492,41.2103,40.473,40.7044,55689.209503348,0
+VPU.US,D,20090806,000000,40.8226,40.8539,40.5121,40.8167,67629.413449485,0
+VPU.US,D,20090807,000000,40.9701,41.3529,40.7659,41.1985,89004.231850617,0
+VPU.US,D,20090810,000000,41.1858,41.3001,40.7571,41.2806,68914.462412044,0
+VPU.US,D,20090811,000000,41.1155,41.2522,40.9114,41.1586,69037.335619619,0
+VPU.US,D,20090812,000000,41.305,41.7308,40.9885,41.4124,133601.0625401,0
+VPU.US,D,20090813,000000,41.6107,41.6107,41.1038,41.3909,99370.634796394,0
+VPU.US,D,20090814,000000,41.3246,41.5013,40.9047,41.3656,109632.59551572,0
+VPU.US,D,20090817,000000,40.8226,41.0775,40.6967,40.8069,86190.435397142,0
+VPU.US,D,20090818,000000,40.893,40.9339,40.5608,40.847,57426.841447143,0
+VPU.US,D,20090819,000000,40.637,41.2522,40.637,41.222,97557.231041261,0
+VPU.US,D,20090820,000000,41.2582,41.4467,41.0208,41.4467,58771.279126697,0
+VPU.US,D,20090821,000000,41.6576,42.2543,41.6156,42.1644,122663.29917909,0
+VPU.US,D,20090824,000000,42.1713,42.4018,42.057,42.2592,70090.973374579,0
+VPU.US,D,20090825,000000,42.306,42.4819,42.0433,42.0433,137648.71078631,0
+VPU.US,D,20090826,000000,42.1185,42.1644,41.7816,42.0375,57878.400484983,0
+VPU.US,D,20090827,000000,42.0951,42.1107,41.7122,41.9408,46791.141388099,0
+VPU.US,D,20090828,000000,42.0951,42.1254,41.6732,41.9281,48191.895954458,0
+VPU.US,D,20090831,000000,41.6039,41.7591,41.3392,41.3734,61142.732032901,0
+VPU.US,D,20090901,000000,41.1038,41.7122,41.0208,41.0901,78851.833074702,0
+VPU.US,D,20090902,000000,40.9047,40.9945,40.637,40.7444,88703.192492058,0
+VPU.US,D,20090903,000000,40.8773,40.9114,40.5608,40.893,147587.10539236,0
+VPU.US,D,20090904,000000,40.9701,41.0716,40.7249,41.0208,237481.14405451,0
+VPU.US,D,20090908,000000,41.305,41.305,40.9466,41.1654,77588.286923469,0
+VPU.US,D,20090909,000000,41.2582,41.3001,41.0716,41.1654,109598.80538364,0
+VPU.US,D,20090910,000000,41.1985,41.2522,40.8773,41.2308,79490.773754095,0
+VPU.US,D,20090911,000000,41.2357,41.3529,41.1077,41.1077,177365.42724826,0
+VPU.US,D,20090914,000000,40.9768,41.7231,40.9768,41.7181,193131.08372358,0
+VPU.US,D,20090915,000000,41.6986,42.0883,41.514,42.0375,111412.20913878,0
+VPU.US,D,20090916,000000,42.1507,42.7377,41.8959,42.6792,127982.68512372,0
+VPU.US,D,20090917,000000,42.6108,42.8051,42.4486,42.516,194678.26219563,0
+VPU.US,D,20090918,000000,42.7036,42.7377,42.5053,42.6176,53761.124087811,0
+VPU.US,D,20090921,000000,42.6039,42.6176,42.0824,42.4135,91343.942511531,0
+VPU.US,D,20090922,000000,42.5824,42.5824,42.2543,42.3539,122727.80761307,0
+VPU.US,D,20090923,000000,42.3187,42.7593,42.1185,42.1312,79983.290527792,0
+VPU.US,D,20090924,000000,42.0433,42.0433,41.5413,41.6107,108219.55362862,0
+VPU.US,D,20090925,000000,41.6303,41.6859,41.47,41.4896,40618.810594229,0
+VPU.US,D,20090928,000000,41.6107,42.1312,41.4408,41.8812,53462.132616045,0
+VPU.US,D,20090929,000000,41.9965,42.1254,41.7122,42.0306,250148.34781214,0
+VPU.US,D,20090930,000000,42.312,42.312,41.47,41.6488,137814.58961654,0
+VPU.US,D,20091001,000000,41.5775,41.6732,40.9047,40.9047,131509.14618113,0
+VPU.US,D,20091002,000000,40.681,40.7327,40.3812,40.555,85924.210114062,0
+VPU.US,D,20091005,000000,40.6243,41.1283,40.3382,41.096,91705.394530483,0
+VPU.US,D,20091006,000000,41.2894,41.5276,41.0823,41.4008,75341.755111633,0
+VPU.US,D,20091007,000000,41.3118,41.3958,41.0901,41.345,53013.645408395,0
+VPU.US,D,20091008,000000,41.4935,41.6488,41.3246,41.4467,79558.354018261,0
+VPU.US,D,20091009,000000,41.47,41.7357,41.2445,41.6859,63203.930089979,0
+VPU.US,D,20091012,000000,41.8187,42.0824,41.8129,41.9017,81181.304301652,0
+VPU.US,D,20091013,000000,41.8129,41.8529,41.6107,41.7044,100152.92755129,0
+VPU.US,D,20091014,000000,41.9798,42.0433,41.6303,41.8471,142744.87707049,0
+VPU.US,D,20091015,000000,41.7357,42.2065,41.7357,42.1898,152121.1267519,0
+VPU.US,D,20091016,000000,41.975,42.4066,41.8129,42.2328,159787.39096121,0
+VPU.US,D,20091019,000000,42.3256,42.9701,42.0951,42.8197,126452.9136894,0
+VPU.US,D,20091020,000000,42.8882,42.8882,42.2192,42.3812,179924.26179602,0
+VPU.US,D,20091021,000000,42.3607,42.9096,42.349,42.3881,402632.97446977,0
+VPU.US,D,20091022,000000,42.306,42.5053,42.0492,42.4896,289994.08114203,0
+VPU.US,D,20091023,000000,42.4965,42.5287,41.6488,41.807,358583.9534974,0
+VPU.US,D,20091026,000000,41.8529,42.3539,41.1077,41.2582,528150.00389481,0
+VPU.US,D,20091027,000000,41.3118,41.8002,41.0404,41.096,550785.29661699,0
+VPU.US,D,20091028,000000,41.0901,41.2728,40.676,40.7327,739891.25884907,0
+VPU.US,D,20091029,000000,40.9193,41.1038,40.6039,41.1038,267045.46174054,0
+VPU.US,D,20091030,000000,41.0208,41.0775,40.1897,40.2854,982962.10990486,0
+VPU.US,D,20091102,000000,40.3382,40.6507,39.845,40.1536,394554.06107169,0
+VPU.US,D,20091103,000000,39.9583,40.2717,39.9115,40.1175,511721.85604198,0
+VPU.US,D,20091104,000000,40.3255,40.893,40.2444,40.3382,335514.50877512,0
+VPU.US,D,20091105,000000,40.7191,41.1077,40.6302,41.0716,140367.28050391,0
+VPU.US,D,20091106,000000,40.893,41.2171,40.8128,40.9554,145820.80303347,0
+VPU.US,D,20091109,000000,41.2308,41.7122,41.1858,41.7044,227053.30450494,0
+VPU.US,D,20091110,000000,41.7044,41.9798,41.5081,41.9017,199372.018725,0
+VPU.US,D,20091111,000000,42.0824,42.1644,41.6907,41.7591,229624.42637347,0
+VPU.US,D,20091112,000000,41.7855,41.9067,41.1497,41.2045,216770.86491768,0
+VPU.US,D,20091113,000000,41.3177,41.7231,41.1077,41.5697,220681.30474877,0
+VPU.US,D,20091116,000000,41.8129,42.1781,41.7816,42.1576,227588.8269013,0
+VPU.US,D,20091117,000000,42.1107,42.1381,41.9144,42.0219,119473.71549912,0
+VPU.US,D,20091118,000000,41.9965,42.1312,41.8187,41.8471,105614.64162801,0
+VPU.US,D,20091119,000000,41.7816,41.807,41.1497,41.3177,165774.38800031,0
+VPU.US,D,20091120,000000,41.2522,41.4193,41.1721,41.4008,186803.11353344,0
+VPU.US,D,20091123,000000,41.7933,42.1381,41.7231,41.9408,183197.8088345,0
+VPU.US,D,20091124,000000,41.9681,42.1107,41.7357,42.1107,147391.53220364,0
+VPU.US,D,20091125,000000,42.1576,42.5757,42.0639,42.4965,146803.78869407,0
+VPU.US,D,20091127,000000,41.8187,42.2192,41.6107,41.8129,76606.325206262,0
+VPU.US,D,20091130,000000,41.8812,42.1576,41.7738,42.1449,217260.30986119,0
+VPU.US,D,20091201,000000,42.4965,42.8618,42.3812,42.8471,231438.85407199,0
+VPU.US,D,20091202,000000,42.934,43.39,42.9096,43.3636,299914.04476695,0
+VPU.US,D,20091203,000000,43.5365,43.8042,43.2601,43.4263,217394.44644612,0
+VPU.US,D,20091204,000000,43.9614,44.0015,42.7817,43.3188,253354.31458645,0
+VPU.US,D,20091207,000000,43.7241,43.895,43.3969,43.6811,219783.30639007,0
+VPU.US,D,20091208,000000,43.6255,43.7007,43.1255,43.5708,154768.02043175,0
+VPU.US,D,20091209,000000,43.5708,43.644,43.3051,43.644,158275.02656462,0
+VPU.US,D,20091210,000000,43.9234,44.2456,43.8403,44.1518,172962.47064347,0
+VPU.US,D,20091211,000000,44.4058,44.8755,44.2075,44.8687,194826.73398812,0
+VPU.US,D,20091214,000000,45.3013,45.3013,44.854,45.0757,303829.60431502,0
+VPU.US,D,20091215,000000,44.8912,45.2262,44.7251,44.9468,119901.72383884,0
+VPU.US,D,20091216,000000,45.0201,45.1724,44.7808,44.854,153396.96022389,0
+VPU.US,D,20091217,000000,44.7163,44.854,44.4008,44.6128,156174.91865848,0
+VPU.US,D,20091218,000000,44.8228,45.0464,44.4654,44.7662,109395.04064776,0
+VPU.US,D,20091221,000000,44.9605,45.2115,44.9097,44.9546,195662.27179963,0
+VPU.US,D,20091222,000000,44.774,44.774,44.2749,44.3062,204249.06112235,0
+VPU.US,D,20091223,000000,44.3062,44.5377,44.1997,44.3931,215051.66395502,0
+VPU.US,D,20091224,000000,44.5142,44.774,44.5142,44.6929,42443.477726723,0
+VPU.US,D,20091228,000000,44.7417,44.8463,44.5981,44.7476,137995.8275977,0
+VPU.US,D,20091229,000000,44.8365,44.9321,44.7476,44.7613,190907.07866646,0
+VPU.US,D,20091230,000000,44.6782,44.8687,44.646,44.7203,88090.874340975,0
+VPU.US,D,20091231,000000,44.7994,44.854,44.064,44.064,92538.884455203,0
+VPU.US,D,20100104,000000,44.436,44.5513,44.1187,44.2603,151962.41552545,0
+VPU.US,D,20100105,000000,44.3198,44.3198,43.5365,43.8462,217398.54221972,0
+VPU.US,D,20100106,000000,43.7954,44.1324,43.7173,44.0434,118212.21723469,0
+VPU.US,D,20100107,000000,44.0015,44.0015,43.7065,43.8462,98226.890022546,0
+VPU.US,D,20100108,000000,43.7739,43.81,43.5365,43.8042,103993.73923141,0
+VPU.US,D,20100111,000000,43.8403,44.2524,43.6733,44.1362,142495.03488176,0
+VPU.US,D,20100112,000000,44.0102,44.3287,43.895,44.0434,75535.280413563,0
+VPU.US,D,20100113,000000,44.1518,44.4654,43.9682,44.4517,115047.20819621,0
+VPU.US,D,20100114,000000,44.3579,44.4849,44.1861,44.3062,116634.32046073,0
+VPU.US,D,20100115,000000,44.0307,44.228,43.5708,44.0015,110835.72900658,0
+VPU.US,D,20100119,000000,44.1117,44.5435,43.9428,44.5435,83383.80654744,0
+VPU.US,D,20100120,000000,44.2798,44.2798,43.6733,44.0982,133358.38795513,0
+VPU.US,D,20100121,000000,44.1362,44.3716,43.3256,43.4761,231364.10620405,0
+VPU.US,D,20100122,000000,43.4477,43.4477,42.5893,42.5893,289974.6262175,0
+VPU.US,D,20100125,000000,43.0083,43.0229,42.4896,42.8618,184395.82260836,0
+VPU.US,D,20100126,000000,42.8012,43.1449,42.5893,42.9701,196887.93204519,0
+VPU.US,D,20100127,000000,42.8471,42.9145,42.1898,42.7192,176784.85134247,0
+VPU.US,D,20100128,000000,42.8266,42.9096,42.1254,42.3812,121111.00099006,0
+VPU.US,D,20100129,000000,42.5366,42.5961,42.0306,42.0824,105643.31204311,0
+VPU.US,D,20100201,000000,42.2641,42.3187,41.807,42.3187,122684.80199043,0
+VPU.US,D,20100202,000000,42.3422,42.6839,41.9681,42.6518,102201.83828761,0
+VPU.US,D,20100203,000000,42.6313,42.6313,42.2192,42.3812,101722.63277806,0
+VPU.US,D,20100204,000000,42.2103,42.2269,41.2357,41.2445,196397.46315829,0
+VPU.US,D,20100205,000000,41.2357,41.2943,40.5257,41.136,644326.62165733,0
+VPU.US,D,20100208,000000,41.1908,41.2522,40.7122,40.7122,173163.16354919,0
+VPU.US,D,20100209,000000,41.2582,41.4935,40.9554,41.1077,101258.78641947,0
+VPU.US,D,20100210,000000,41.1439,41.1439,40.5668,40.9466,67540.330373993,0
+VPU.US,D,20100211,000000,40.9339,41.2894,40.5668,41.2522,65792.458996233,0
+VPU.US,D,20100212,000000,40.8392,41.096,40.7513,41.0901,128722.99619936,0
+VPU.US,D,20100216,000000,41.3323,41.8383,41.3323,41.8256,149075.91909082,0
+VPU.US,D,20100217,000000,42.0092,42.015,41.641,41.7738,207864.60525526,0
+VPU.US,D,20100218,000000,41.8256,42.0639,41.641,42.0219,79120.106244576,0
+VPU.US,D,20100219,000000,41.9144,42.6792,41.9067,42.5893,83784.168415457,0
+VPU.US,D,20100222,000000,42.8197,42.8755,42.349,42.3881,155884.1187339,0
+VPU.US,D,20100223,000000,42.3344,42.4018,41.9496,42.015,127549.55706701,0
+VPU.US,D,20100224,000000,42.1381,42.2709,41.6859,42.1039,188822.32991126,0
+VPU.US,D,20100225,000000,41.5775,41.975,41.3529,41.9681,152739.58856336,0
+VPU.US,D,20100226,000000,42.0306,42.0306,41.6107,41.68,52664.480710201,0
+VPU.US,D,20100301,000000,41.8959,42.2641,41.6576,42.1507,58107.76380579,0
+VPU.US,D,20100302,000000,42.516,42.5366,42.2856,42.4018,126301.37006673,0
+VPU.US,D,20100303,000000,42.4262,42.6176,42.312,42.3812,55426.056050458,0
+VPU.US,D,20100304,000000,42.4418,42.4486,42.1507,42.4262,79539.923037125,0
+VPU.US,D,20100305,000000,42.6839,42.9018,42.5219,42.8471,79015.664018136,0
+VPU.US,D,20100308,000000,42.9701,42.975,42.8266,42.9096,76051.34788538,0
+VPU.US,D,20100309,000000,42.9096,42.9096,42.726,42.8197,71079.078752164,0
+VPU.US,D,20100310,000000,42.7593,42.9096,42.6039,42.8882,83749.354339978,0
+VPU.US,D,20100311,000000,42.8324,43.0229,42.6732,43.0229,52896.915861198,0
+VPU.US,D,20100312,000000,43.2211,43.2211,42.6839,42.7944,64381.46499591,0
+VPU.US,D,20100315,000000,42.6732,42.9203,42.6381,42.9145,84185.554226871,0
+VPU.US,D,20100316,000000,43.0678,43.3969,42.8471,43.3969,111931.34844079,0
+VPU.US,D,20100317,000000,43.4761,43.6118,43.3402,43.5425,94079.919266878,0
+VPU.US,D,20100318,000000,43.603,43.603,43.2601,43.3482,82951.702434135,0
+VPU.US,D,20100319,000000,43.4546,43.5629,42.9897,43.2691,94019.506606486,0
+VPU.US,D,20100322,000000,43.1509,43.1576,42.8755,43.0365,120513.01804653,0
+VPU.US,D,20100323,000000,43.0229,43.3051,42.9486,43.2133,139774.41727737,0
+VPU.US,D,20100324,000000,43.1322,43.1322,42.766,42.766,92856.306908106,0
+VPU.US,D,20100325,000000,42.8266,42.8403,42.0492,42.0883,158464.45609298,0
+VPU.US,D,20100326,000000,42.0639,42.3344,42.0092,42.1781,167649.22835923,0
+VPU.US,D,20100329,000000,42.349,42.6966,42.3187,42.6966,307035.57108934,0
+VPU.US,D,20100330,000000,42.7036,42.8755,42.6176,42.6665,79217.38086724,0
+VPU.US,D,20100331,000000,42.6381,42.7543,42.349,42.5366,69262.60316684,0
+VPU.US,D,20100401,000000,42.766,43.1255,42.766,43.0083,54313.029578504,0
+VPU.US,D,20100405,000000,43.0835,43.3256,43.017,43.3256,83303.938962517,0
+VPU.US,D,20100406,000000,43.1772,43.7241,43.0024,43.7007,92973.036455302,0
+VPU.US,D,20100407,000000,43.5854,43.5854,43.1576,43.2974,51410.150049536,0
+VPU.US,D,20100408,000000,43.1576,43.2601,42.8939,43.0493,352410.59876014,0
+VPU.US,D,20100409,000000,43.0755,43.3051,42.7593,43.3051,58925.894579563,0
+VPU.US,D,20100412,000000,43.4828,43.5913,43.3636,43.4828,70091.997317975,0
+VPU.US,D,20100413,000000,43.4263,43.4263,43.0619,43.3256,40791.857028231,0
+VPU.US,D,20100414,000000,43.3256,43.3636,43.1138,43.3636,130507.72953938,0
+VPU.US,D,20100415,000000,43.3482,43.3969,43.1138,43.3482,46671.340010713,0
+VPU.US,D,20100416,000000,43.2847,43.3335,42.773,42.9018,90134.665360312,0
+VPU.US,D,20100419,000000,42.7894,42.9633,42.6518,42.9409,67442.031807932,0
+VPU.US,D,20100420,000000,42.8882,43.4213,42.8882,43.4213,53928.026861435,0
+VPU.US,D,20100421,000000,43.4263,43.5425,43.3636,43.4213,40351.561367752,0
+VPU.US,D,20100422,000000,43.3129,43.6948,43.2211,43.6948,58199.918711472,0
+VPU.US,D,20100423,000000,43.6763,44.0307,43.441,44.0307,128776.24125598,0
+VPU.US,D,20100426,000000,43.9965,44.1362,43.8677,43.8677,80584.345301516,0
+VPU.US,D,20100427,000000,43.6948,44.0102,43.1509,43.1616,80767.631169481,0
+VPU.US,D,20100428,000000,43.3636,43.6363,43.0755,43.5308,71698.564507024,0
+VPU.US,D,20100429,000000,43.81,43.9164,43.603,43.6948,86525.264887785,0
+VPU.US,D,20100430,000000,43.7436,44.2524,43.7436,43.81,81481.319716815,0
+VPU.US,D,20100503,000000,43.8677,44.4215,43.8403,44.3423,60616.425127121,0
+VPU.US,D,20100504,000000,44.0786,44.0786,43.3636,43.5502,118624.86642345,0
+VPU.US,D,20100505,000000,43.3256,43.7173,43.0551,43.1889,85235.096208243,0
+VPU.US,D,20100506,000000,43.1138,43.1255,40.1692,42.0639,196665.73632816,0
+VPU.US,D,20100507,000000,41.5492,42.2933,41.1204,41.68,114204.50278093,0
+VPU.US,D,20100510,000000,42.9145,43.1889,42.3539,43.0024,176746.9654368,0
+VPU.US,D,20100511,000000,42.562,43.5913,42.4662,43.1059,93648.839096967,0
+VPU.US,D,20100512,000000,43.4477,43.6499,43.0424,43.5972,68229.444279812,0
+VPU.US,D,20100513,000000,43.5365,43.9371,43.3402,43.4263,67478.893770206,0
+VPU.US,D,20100514,000000,43.1967,43.4213,42.8324,43.0424,76544.888602475,0
+VPU.US,D,20100517,000000,43.1967,43.2788,42.4965,43.1392,97727.205645073,0
+VPU.US,D,20100518,000000,43.4076,43.4634,42.5757,42.6665,104998.22770335,0
+VPU.US,D,20100519,000000,42.4203,42.6254,41.9017,42.306,121210.32349952,0
+VPU.US,D,20100520,000000,41.7426,41.7426,40.8313,40.8313,137423.44323909,0
+VPU.US,D,20100521,000000,40.264,40.9945,40.2386,40.9945,202024.03212184,0
+VPU.US,D,20100524,000000,41.0082,41.2806,40.6624,40.6703,103546.27596716,0
+VPU.US,D,20100525,000000,40.0471,40.4076,39.2776,40.4076,287249.91283951,0
+VPU.US,D,20100526,000000,40.681,40.893,40.264,40.3949,106618.10615655,0
+VPU.US,D,20100527,000000,40.9945,41.2103,40.8167,41.2103,77285.199678117,0
+VPU.US,D,20100528,000000,41.2943,41.5834,41.1439,41.2357,99019.422211407,0
+VPU.US,D,20100601,000000,41.0082,41.2045,40.2981,40.3138,174127.71822865,0
+VPU.US,D,20100602,000000,40.681,41.1858,40.3323,41.1858,100191.83740036,0
+VPU.US,D,20100603,000000,41.3529,41.6654,41.2171,41.6488,74867.669319071,0
+VPU.US,D,20100604,000000,40.9768,41.1985,40.2259,40.3205,128465.98640685,0
+VPU.US,D,20100607,000000,40.4006,41.0492,40.4006,40.5121,133762.84559673,0
+VPU.US,D,20100608,000000,40.6204,41.0159,40.3255,41.0159,150297.4835628,0
+VPU.US,D,20100609,000000,41.3909,41.3909,40.6624,40.7513,82956.822151117,0
+VPU.US,D,20100610,000000,41.4066,41.8129,41.3821,41.807,67388.786751316,0
+VPU.US,D,20100611,000000,41.4935,41.8471,41.3323,41.8471,77729.591112181,0
+VPU.US,D,20100614,000000,42.2192,42.3744,41.9887,42.0306,59125.563541872,0
+VPU.US,D,20100615,000000,42.312,42.8939,42.2993,42.8939,67754.334543854,0
+VPU.US,D,20100616,000000,42.6732,43.2974,42.643,43.1392,60312.313938372,0
+VPU.US,D,20100617,000000,43.2133,43.4546,42.8755,43.4477,57233.316145213,0
+VPU.US,D,20100618,000000,43.5708,43.5708,43.2788,43.5238,54546.488672898,0
+VPU.US,D,20100621,000000,43.9488,43.9488,43.0229,43.1693,38891.418084399,0
+VPU.US,D,20100622,000000,43.2347,43.2347,42.1039,42.1644,78315.286734956,0
+VPU.US,D,20100623,000000,42.2543,42.2543,41.5775,41.7122,60979.925032864,0
+VPU.US,D,20100624,000000,41.2806,41.6576,41.1204,41.1283,77406.024998899,0
+VPU.US,D,20100625,000000,41.1155,41.4769,40.8821,41.3656,53827.680408581,0
+VPU.US,D,20100628,000000,41.5697,41.7816,41.1204,41.6576,39810.919254421,0
+VPU.US,D,20100629,000000,41.3323,41.3323,40.6039,40.7659,51622.106332603,0
+VPU.US,D,20100630,000000,40.7464,41.1888,40.3959,40.4924,84758.962528889,0
+VPU.US,D,20100701,000000,40.4076,40.467,39.9739,40.2581,175254.05596476,0
+VPU.US,D,20100702,000000,40.473,40.5608,40.2123,40.3059,92563.459096717,0
+VPU.US,D,20100706,000000,40.8821,41.0208,40.4603,40.7327,94517.143097167,0
+VPU.US,D,20100707,000000,40.8392,42.0375,40.8313,42.0092,34975.85853633,0
+VPU.US,D,20100708,000000,42.3256,42.3959,42.015,42.3959,41260.823103811,0
+VPU.US,D,20100709,000000,42.2543,42.7036,42.183,42.6792,31062.346875054,0
+VPU.US,D,20100712,000000,42.5443,42.7894,42.4486,42.7377,44722.775727247,0
+VPU.US,D,20100713,000000,42.9974,43.184,42.6966,42.9701,55075.867408867,0
+VPU.US,D,20100714,000000,42.8822,43.0424,42.5443,42.9633,81918.543547104,0
+VPU.US,D,20100715,000000,42.8939,43.2788,42.7192,43.1772,38563.756197532,0
+VPU.US,D,20100716,000000,42.9819,43.0991,42.3344,42.3959,56690.626145087,0
+VPU.US,D,20100719,000000,42.6039,43.1322,42.435,42.9897,36983.811536791,0
+VPU.US,D,20100720,000000,42.4135,43.4213,42.3812,43.4213,33339.596988785,0
+VPU.US,D,20100721,000000,43.5365,43.603,42.5961,42.7817,60553.964579936,0
+VPU.US,D,20100722,000000,43.3335,43.73,43.2564,43.5854,67515.755732478,0
+VPU.US,D,20100723,000000,43.603,43.7065,43.2417,43.6948,41578.245556714,0
+VPU.US,D,20100726,000000,43.7817,44.0561,43.7065,44.0561,114778.93502634,0
+VPU.US,D,20100727,000000,44.2681,44.7203,44.1441,44.7203,121376.20232974,0
+VPU.US,D,20100728,000000,44.565,44.5923,44.2798,44.3814,48980.332369733,0
+VPU.US,D,20100729,000000,44.6323,44.7203,43.5629,43.7241,70649.02252565,0
+VPU.US,D,20100730,000000,43.44,43.644,43.2056,43.4634,67021.191071987,0
+VPU.US,D,20100802,000000,44.0786,44.3198,43.8735,44.2387,179888.42377714,0
+VPU.US,D,20100803,000000,44.1245,44.4654,44.0561,44.1245,67190.141732403,0
+VPU.US,D,20100804,000000,44.1441,44.2925,43.8804,44.2798,103812.50125024,0
+VPU.US,D,20100805,000000,44.0503,44.2866,43.81,44.2866,93783.9996253,0
+VPU.US,D,20100806,000000,43.9428,44.3198,43.6645,44.3198,94436.251568846,0
+VPU.US,D,20100809,000000,44.4605,44.6519,44.4135,44.4966,136579.7138804,0
+VPU.US,D,20100810,000000,44.2387,44.9097,44.0366,44.6567,87858.439189977,0
+VPU.US,D,20100811,000000,43.9761,44.0854,43.73,43.7515,186977.18391084,0
+VPU.US,D,20100812,000000,43.5365,43.7739,43.1772,43.6363,107175.13136421,0
+VPU.US,D,20100813,000000,43.4975,44.0913,43.4975,43.8276,59392.812768349,0
+VPU.US,D,20100816,000000,43.5708,43.8735,43.3188,43.7895,70417.61131805,0
+VPU.US,D,20100817,000000,44.1997,44.4966,43.9428,44.2387,48766.328199873,0
+VPU.US,D,20100818,000000,44.3062,44.3062,43.6733,44.064,135433.92121977,0
+VPU.US,D,20100819,000000,44.0102,44.0102,43.1322,43.3402,115996.40372474,0
+VPU.US,D,20100820,000000,43.1967,43.4907,43.0083,43.4828,60626.664561085,0
+VPU.US,D,20100823,000000,43.6811,44.0171,43.5776,43.603,80167.600339155,0
+VPU.US,D,20100824,000000,43.4477,43.9488,43.1772,43.6948,110653.467082,0
+VPU.US,D,20100825,000000,43.432,43.8228,43.1967,43.7436,97403.639531791,0
+VPU.US,D,20100826,000000,43.8403,43.9371,43.432,43.5572,68307.263977943,0
+VPU.US,D,20100827,000000,43.6811,44.3745,43.3636,44.3354,101305.88781571,0
+VPU.US,D,20100830,000000,44.4058,44.4058,43.73,43.7436,96825.11151279,0
+VPU.US,D,20100831,000000,43.5375,44.0786,43.2778,43.9077,114035.55212051,0
+VPU.US,D,20100901,000000,44.4849,44.9166,44.1655,44.9019,91045.974983162,0
+VPU.US,D,20100902,000000,45.0054,45.0054,44.5142,44.7994,66852.24041157,0
+VPU.US,D,20100903,000000,45.107,45.107,44.7203,45.0757,74685.4073945,0
+VPU.US,D,20100907,000000,44.9762,45.149,44.7847,44.7994,80779.91849024,0
+VPU.US,D,20100908,000000,44.9419,45.0328,44.5923,44.6567,92455.945040089,0
+VPU.US,D,20100909,000000,45.107,45.107,44.8912,44.9986,56471.502258245,0
+VPU.US,D,20100910,000000,45.0269,45.0269,44.6782,44.8081,86001.005868796,0
+VPU.US,D,20100913,000000,45.2486,45.2486,44.9371,45.0464,76022.67747028,0
+VPU.US,D,20100914,000000,44.9419,45.1187,44.7476,44.9546,153602.77284658,0
+VPU.US,D,20100915,000000,44.7994,44.9019,44.5864,44.7417,82877.978509589,0
+VPU.US,D,20100916,000000,44.5572,44.6851,44.3423,44.4918,128271.43716152,0
+VPU.US,D,20100917,000000,44.7613,44.7613,44.3062,44.4135,91512.893171948,0
+VPU.US,D,20100920,000000,44.5981,45.0757,44.4517,45.0328,127468.66553869,0
+VPU.US,D,20100921,000000,45.1851,45.1851,44.7613,44.8228,180349.19830555,0
+VPU.US,D,20100922,000000,44.7476,45.2486,44.7476,45.0757,92574.722474078,0
+VPU.US,D,20100923,000000,44.774,45.0904,44.5796,44.6128,81446.505641336,0
+VPU.US,D,20100924,000000,44.6382,44.9986,44.6128,44.9097,67195.261449385,0
+VPU.US,D,20100927,000000,44.9546,45.1793,44.8306,44.9986,159760.76843289,0
+VPU.US,D,20100928,000000,45.1598,45.1724,44.6567,45.1265,156557.87348876,0
+VPU.US,D,20100929,000000,45.0054,45.0904,44.6724,44.9371,106345.73721309,0
+VPU.US,D,20100930,000000,45.2202,45.2935,44.7593,44.9107,147466.28007158,0
+VPU.US,D,20101001,000000,45.1988,45.275,44.854,45.1988,125443.30550049,0
+VPU.US,D,20101004,000000,45.2408,45.3824,44.7994,45.0201,79495.893471077,0
+VPU.US,D,20101005,000000,45.3501,45.5591,45.2623,45.4908,116509.39936636,0
+VPU.US,D,20101006,000000,45.524,45.5524,45.1929,45.3336,54303.814087935,0
+VPU.US,D,20101007,000000,45.6118,45.6118,45.2554,45.401,43532.953500558,0
+VPU.US,D,20101008,000000,45.6255,45.6255,45.2955,45.5435,72919.105035604,0
+VPU.US,D,20101011,000000,45.6392,45.735,45.4908,45.5728,44788.30810462,0
+VPU.US,D,20101012,000000,45.5026,45.5162,45.2056,45.4215,66600.350336041,0
+VPU.US,D,20101013,000000,45.8512,45.8512,45.4576,45.5924,51627.226049586,0
+VPU.US,D,20101014,000000,45.6255,45.6919,45.3189,45.4859,40194.898028094,0
+VPU.US,D,20101015,000000,45.8434,45.8434,45.4654,45.6588,60775.136353572,0
+VPU.US,D,20101018,000000,45.6118,46.0514,45.6118,46.0181,66993.544600283,0
+VPU.US,D,20101019,000000,45.7877,46.0514,45.5855,45.729,65764.81252453,0
+VPU.US,D,20101020,000000,45.9898,46.3209,45.8678,46.0845,55219.219484373,0
+VPU.US,D,20101021,000000,46.3005,46.3005,45.6071,45.8298,62046.874051977,0
+VPU.US,D,20101022,000000,45.8962,45.9234,45.4282,45.5924,125751.51246282,0
+VPU.US,D,20101025,000000,45.8746,46.0181,45.4498,45.4947,42256.09608517,0
+VPU.US,D,20101026,000000,45.3707,45.524,45.2701,45.4654,35826.755498789,0
+VPU.US,D,20101027,000000,45.3707,45.3707,44.8306,45.313,42008.301783227,0
+VPU.US,D,20101028,000000,45.6666,45.6666,45.2554,45.4419,37895.121159641,0
+VPU.US,D,20101029,000000,45.439,45.608,45.2095,45.5073,44440.167349824,0
+VPU.US,D,20101101,000000,45.7203,45.7799,44.8951,45.1656,198989.06389472,0
+VPU.US,D,20101102,000000,45.4791,45.7604,45.4791,45.7076,36376.613102689,0
+VPU.US,D,20101103,000000,45.7799,45.8365,45.2955,45.6255,54850.599861646,0
+VPU.US,D,20101104,000000,45.9156,46.1333,45.9156,46.1333,95903.562455975,0
+VPU.US,D,20101105,000000,46.2057,46.2057,45.9527,46.1725,71959.670073122,0
+VPU.US,D,20101108,000000,46.0719,46.0719,45.6881,45.8629,89270.457133698,0
+VPU.US,D,20101109,000000,46.0387,46.1119,45.5991,45.6989,67587.431770231,0
+VPU.US,D,20101110,000000,45.8004,45.8004,45.2955,45.524,64111.143939244,0
+VPU.US,D,20101111,000000,45.4282,45.5524,45.3501,45.5524,35430.489404359,0
+VPU.US,D,20101112,000000,45.3638,45.3638,45.0464,45.1929,85570.949642283,0
+VPU.US,D,20101115,000000,45.4576,45.5991,45.3336,45.3638,77987.624848089,0
+VPU.US,D,20101116,000000,45.1402,45.1724,44.4849,44.7847,160921.92024449,0
+VPU.US,D,20101117,000000,44.8755,44.9019,44.6519,44.7662,101312.03147608,0
+VPU.US,D,20101118,000000,45.1793,45.1793,44.8912,45.0513,110439.46291214,0
+VPU.US,D,20101119,000000,44.9605,45.0464,44.6128,44.9244,38257.597121988,0
+VPU.US,D,20101122,000000,44.9166,45.0689,44.5718,45.0328,44059.260406339,0
+VPU.US,D,20101123,000000,44.7662,44.7662,44.4517,44.6323,67937.62041182,0
+VPU.US,D,20101124,000000,44.9908,44.9908,44.6187,44.8951,54445.118276648,0
+VPU.US,D,20101126,000000,44.774,44.9244,44.565,44.6782,33537.218064302,0
+VPU.US,D,20101129,000000,44.5864,44.5864,44.0786,44.5142,108815.48868536,0
+VPU.US,D,20101130,000000,44.1724,44.5844,44.1724,44.4165,97320.700116678,0
+VPU.US,D,20101201,000000,44.983,45.062,44.7163,44.9244,62976.614655964,0
+VPU.US,D,20101202,000000,45.1402,45.1402,44.7613,45.0757,91398.211511545,0
+VPU.US,D,20101203,000000,44.9546,45.2486,44.8365,45.2262,69174.544034746,0
+VPU.US,D,20101206,000000,45.313,45.313,45.0513,45.0689,65434.078807472,0
+VPU.US,D,20101207,000000,45.4791,45.4791,44.7613,44.8306,96316.211644748,0
+VPU.US,D,20101208,000000,44.9468,45.0054,44.5796,44.6782,59740.953523147,0
+VPU.US,D,20101209,000000,44.9908,44.9908,44.646,44.8423,99743.350192705,0
+VPU.US,D,20101210,000000,44.9908,45.0757,44.9419,45.0513,63620.675052338,0
+VPU.US,D,20101213,000000,45.2329,45.3013,45.0904,45.2262,141841.75899481,0
+VPU.US,D,20101214,000000,45.3257,45.5026,45.2554,45.3336,202202.19827283,0
+VPU.US,D,20101215,000000,45.3189,45.3707,44.983,44.9908,76833.640640278,0
+VPU.US,D,20101216,000000,45.0513,45.3961,44.8423,45.3765,55342.092691948,0
+VPU.US,D,20101217,000000,45.2896,45.5377,45.149,45.5377,55595.006710874,0
+VPU.US,D,20101220,000000,45.6588,45.7554,45.4908,45.6919,71663.750431543,0
+VPU.US,D,20101221,000000,45.9459,45.9459,45.6118,45.6881,57931.6455416,0
+VPU.US,D,20101222,000000,45.2623,45.4947,45.2056,45.4419,47447.48910523,0
+VPU.US,D,20101223,000000,45.5162,45.5377,45.3824,45.4576,60371.702655366,0
+VPU.US,D,20101227,000000,45.4215,45.566,45.2408,45.4419,77246.289829052,0
+VPU.US,D,20101228,000000,45.4732,45.5591,45.1793,45.5435,69886.184695287,0
+VPU.US,D,20101229,000000,45.6442,45.6442,45.3892,45.5035,144701.63290113,0
+VPU.US,D,20101230,000000,45.5689,45.5953,45.3561,45.4078,73501.728828191,0
+VPU.US,D,20101231,000000,45.4078,45.5582,45.316,45.3472,35008.624725017,0
+VPU.US,D,20110103,000000,45.4498,45.7203,45.3765,45.6315,194760.17766734,0
+VPU.US,D,20110104,000000,45.7672,45.8678,45.3765,45.7799,132094.84180391,0
+VPU.US,D,20110105,000000,45.773,45.773,45.4947,45.5777,79212.261150257,0
+VPU.US,D,20110106,000000,45.5377,45.6118,45.3053,45.566,69300.489072511,0
+VPU.US,D,20110107,000000,45.6715,45.8071,45.3707,45.8071,61353.664372573,0
+VPU.US,D,20110110,000000,45.7408,45.7408,45.2955,45.6392,86276.446642444,0
+VPU.US,D,20110111,000000,45.6989,45.8238,45.5777,45.6715,50766.089653162,0
+VPU.US,D,20110112,000000,45.9634,46.1119,45.8238,45.9234,76605.301262866,0
+VPU.US,D,20110113,000000,46.0181,46.0181,45.6989,45.8962,46311.935878554,0
+VPU.US,D,20110114,000000,45.939,46.1188,45.8004,46.0807,95459.171021911,0
+VPU.US,D,20110118,000000,46.1119,46.2555,46.0514,46.2555,101261.85824966,0
+VPU.US,D,20110119,000000,46.2888,46.3502,46.0387,46.1119,43436.702821291,0
+VPU.US,D,20110120,000000,46.2124,46.4654,46.0807,46.3288,73498.656998002,0
+VPU.US,D,20110121,000000,46.3502,46.3502,46.1997,46.2888,84666.807623208,0
+VPU.US,D,20110124,000000,46.3746,46.695,46.3209,46.5719,60551.916693144,0
+VPU.US,D,20110125,000000,46.5943,46.607,46.3502,46.5104,68917.534242234,0
+VPU.US,D,20110126,000000,46.6207,46.6207,46.2888,46.4224,62348.937353934,0
+VPU.US,D,20110127,000000,46.5162,46.6734,46.3433,46.5719,35137.641592971,0
+VPU.US,D,20110128,000000,46.6373,46.6657,45.9156,45.9323,66079.163147243,0
+VPU.US,D,20110131,000000,45.8717,46.148,45.8717,46.0054,63915.57075052,0
+VPU.US,D,20110201,000000,46.2418,46.566,46.1119,46.5378,48205.207218612,0
+VPU.US,D,20110202,000000,46.3746,46.4968,46.2935,46.3209,53658.729748166,0
+VPU.US,D,20110203,000000,46.2935,46.5162,46.1393,46.4908,84344.265453322,0
+VPU.US,D,20110204,000000,46.3072,46.3072,46.0124,46.2194,45363.764293431,0
+VPU.US,D,20110207,000000,46.1725,46.5162,46.1725,46.4968,52201.658295001,0
+VPU.US,D,20110208,000000,46.6373,46.6373,46.3746,46.4968,102577.62551411,0
+VPU.US,D,20110209,000000,46.444,46.5104,46.2555,46.4841,76062.611262742,0
+VPU.US,D,20110210,000000,46.3142,46.5719,46.1549,46.5309,51815.631634534,0
+VPU.US,D,20110211,000000,46.5309,46.6861,46.444,46.5455,57829.251201953,0
+VPU.US,D,20110214,000000,46.4381,46.444,46.0719,46.2808,89627.813379064,0
+VPU.US,D,20110215,000000,46.1725,46.4381,46.0845,46.396,86875.453529375,0
+VPU.US,D,20110216,000000,46.4087,46.5045,46.1119,46.3072,48334.224086565,0
+VPU.US,D,20110218,000000,46.5241,46.5719,46.3883,46.4968,160699.72452745,0
+VPU.US,D,20110222,000000,46.3746,46.5241,46.1725,46.3072,64609.80437332,0
+VPU.US,D,20110223,000000,46.3649,46.4381,46.0972,46.0972,45695.521953885,0
+VPU.US,D,20110224,000000,46.2506,46.2506,45.8678,45.9323,54986.784333376,0
+VPU.US,D,20110225,000000,45.9743,46.2935,45.9743,46.2808,22845.201118451,0
+VPU.US,D,20110228,000000,46.3726,46.9792,46.3726,46.7516,69176.591921539,0
+VPU.US,D,20110301,000000,46.815,47.0182,46.3824,46.3824,100726.33585331,0
+VPU.US,D,20110302,000000,46.4781,46.5886,46.3062,46.5387,67364.212109802,0
+VPU.US,D,20110303,000000,46.8912,47.0924,46.8219,47.0114,51986.630181744,0
+VPU.US,D,20110304,000000,47.1423,47.1423,46.3883,46.7428,63264.34275037,0
+VPU.US,D,20110307,000000,46.8874,47.2214,46.7311,46.8513,76301.190074118,0
+VPU.US,D,20110308,000000,46.8932,47.4441,46.8932,47.3424,80731.793150606,0
+VPU.US,D,20110309,000000,47.3151,47.8445,47.3151,47.823,273650.92059111,0
+VPU.US,D,20110310,000000,47.5973,47.5973,47.1061,47.1139,69183.759525314,0
+VPU.US,D,20110311,000000,47.1188,47.3659,46.9704,47.2721,62396.038750172,0
+VPU.US,D,20110314,000000,46.8336,46.857,46.4224,46.735,92418.059134421,0
+VPU.US,D,20110315,000000,45.9693,46.1617,45.7076,45.9234,118934.09732919,0
+VPU.US,D,20110316,000000,45.7554,45.9234,44.9546,45.2262,167673.80300075,0
+VPU.US,D,20110317,000000,45.73,45.7887,45.0601,45.3472,82966.037641685,0
+VPU.US,D,20110318,000000,45.8834,45.9596,45.3873,45.528,43712.143594939,0
+VPU.US,D,20110321,000000,46.0358,46.3132,45.9664,46.1852,82760.225018996,0
+VPU.US,D,20110322,000000,46.402,46.4097,46.0835,46.2261,49990.964502041,0
+VPU.US,D,20110323,000000,46.3824,46.3824,45.9156,46.1871,48171.417086528,0
+VPU.US,D,20110324,000000,46.5378,46.5378,46.0807,46.3746,203671.55704675,0
+VPU.US,D,20110325,000000,46.526,46.6471,46.3424,46.4234,53220.48197448,0
+VPU.US,D,20110328,000000,46.4918,46.6687,46.2115,46.2321,83123.724924739,0
+VPU.US,D,20110329,000000,46.2545,46.6754,46.1226,46.6276,45920.789501106,0
+VPU.US,D,20110330,000000,46.86,47.3454,46.7448,47.2145,176938.44285193,0
+VPU.US,D,20110331,000000,47.3541,47.3541,46.9957,47.1217,64884.221203572,0
+VPU.US,D,20110401,000000,47.3454,47.5495,47.2145,47.4665,44062.332236529,0
+VPU.US,D,20110404,000000,47.4801,47.5631,47.3728,47.4753,48877.938030087,0
+VPU.US,D,20110405,000000,47.4801,47.5631,47.3297,47.3728,31332.667931721,0
+VPU.US,D,20110406,000000,47.5104,47.7068,47.4801,47.6999,47610.296105268,0
+VPU.US,D,20110407,000000,47.7467,47.7467,47.3297,47.4665,44631.644764961,0
+VPU.US,D,20110408,000000,47.5973,47.5973,47.1598,47.3659,30097.792195588,0
+VPU.US,D,20110411,000000,47.3795,47.4606,46.6227,46.7282,47873.449558158,0
+VPU.US,D,20110412,000000,46.6276,46.7321,46.3132,46.4597,83231.238981369,0
+VPU.US,D,20110413,000000,46.6687,46.8493,46.5886,46.61,23572.200929939,0
+VPU.US,D,20110414,000000,46.402,46.8844,46.3199,46.8424,43232.938085396,0
+VPU.US,D,20110415,000000,46.9371,47.4529,46.9235,47.3297,36927.494649985,0
+VPU.US,D,20110418,000000,47.1999,47.1999,46.7194,46.8786,67801.435940091,0
+VPU.US,D,20110419,000000,46.8844,46.9078,46.7321,46.8786,28651.984119784,0
+VPU.US,D,20110420,000000,47.3728,47.5417,47.2848,47.4606,48488.839539432,0
+VPU.US,D,20110421,000000,47.5339,47.6247,47.4274,47.5564,65410.528109354,0
+VPU.US,D,20110425,000000,47.5701,47.6999,47.4753,47.6042,39809.895311025,0
+VPU.US,D,20110426,000000,47.7537,48.0544,47.7282,48.0349,63362.64131643,0
+VPU.US,D,20110427,000000,48.0544,48.4841,48.0544,48.4226,32371.970479129,0
+VPU.US,D,20110428,000000,48.3962,48.8542,48.366,48.825,70687.932374715,0
+VPU.US,D,20110429,000000,48.8699,48.9539,48.7361,48.945,54366.27463512,0
+VPU.US,D,20110502,000000,49.0585,49.1463,48.8602,48.8953,58274.666579414,0
+VPU.US,D,20110503,000000,48.9109,49.4207,48.9109,49.1376,80413.346754306,0
+VPU.US,D,20110504,000000,49.2302,49.2302,48.6609,49.0095,40935.209103735,0
+VPU.US,D,20110505,000000,48.7712,48.906,48.4372,48.6199,46215.685199287,0
+VPU.US,D,20110506,000000,48.7576,49.2732,48.697,48.9187,56744.895145099,0
+VPU.US,D,20110509,000000,49.0212,49.1463,48.7293,49.1062,54408.256314375,0
+VPU.US,D,20110510,000000,49.3904,49.8797,49.1257,49.7655,65229.29012818,0
+VPU.US,D,20110511,000000,49.7782,49.7782,49.2615,49.5526,64493.074826124,0
+VPU.US,D,20110512,000000,49.406,50.0183,49.406,49.9656,273490.16147786,0
+VPU.US,D,20110513,000000,50.1385,50.1385,49.4461,49.7265,55743.47850336,0
+VPU.US,D,20110516,000000,49.7782,50.0955,49.618,49.6912,89300.151492196,0
+VPU.US,D,20110517,000000,49.6101,49.9656,49.5867,49.9255,118326.89889508,0
+VPU.US,D,20110518,000000,50.031,50.031,49.6043,49.9031,69596.408714087,0
+VPU.US,D,20110519,000000,50.1004,50.1004,49.7655,50.0183,72723.531846881,0
+VPU.US,D,20110520,000000,49.9119,50.2059,49.7655,50.0047,61932.192391574,0
+VPU.US,D,20110523,000000,49.7782,49.8006,49.3172,49.3846,89508.012001676,0
+VPU.US,D,20110524,000000,49.5105,49.5105,49.2548,49.2811,66333.101109565,0
+VPU.US,D,20110525,000000,49.3329,49.4275,48.7976,49.2615,70511.814110524,0
+VPU.US,D,20110526,000000,49.1179,49.3035,48.8739,49.2411,38363.063291824,0
+VPU.US,D,20110527,000000,49.4715,49.5419,49.2411,49.324,29797.776780425,0
+VPU.US,D,20110531,000000,49.7703,49.7703,49.4207,49.7019,52079.809030822,0
+VPU.US,D,20110601,000000,49.5526,49.6785,49.161,49.1804,94725.003606647,0
+VPU.US,D,20110602,000000,49.161,49.161,48.6776,48.9774,114622.2716867,0
+VPU.US,D,20110603,000000,48.6345,48.8542,48.3142,48.6199,67783.004958954,0
+VPU.US,D,20110606,000000,48.5671,48.5671,48.2947,48.3474,42751.684689059,0
+VPU.US,D,20110607,000000,48.5641,48.8025,48.406,48.4246,46682.603388074,0
+VPU.US,D,20110608,000000,48.4187,48.6813,48.3552,48.5417,61840.037485892,0
+VPU.US,D,20110609,000000,48.6248,48.7624,48.3903,48.5641,38833.0533108,0
+VPU.US,D,20110610,000000,48.4733,48.5076,48.3015,48.3161,62408.326070928,0
+VPU.US,D,20110613,000000,48.3728,48.5808,48.197,48.4441,46488.054142746,0
+VPU.US,D,20110614,000000,48.8602,48.8602,48.403,48.5671,94711.692342494,0
+VPU.US,D,20110615,000000,48.4109,48.6776,47.9528,48.0759,52616.355370568,0
+VPU.US,D,20110616,000000,48.0193,48.5641,48.0193,48.4606,77046.620866741,0
+VPU.US,D,20110617,000000,48.7761,49.0037,48.7136,48.7839,59384.621221178,0
+VPU.US,D,20110620,000000,48.7166,49.0505,48.5037,49.0418,91556.922737997,0
+VPU.US,D,20110621,000000,49.2254,49.3202,48.9657,49.1326,117255.85410239,0
+VPU.US,D,20110622,000000,49.0866,49.0994,48.7567,48.8084,65581.526656562,0
+VPU.US,D,20110623,000000,48.4549,48.4733,48.0408,48.4606,73179.186658305,0
+VPU.US,D,20110624,000000,48.6355,48.9109,48.5203,48.5261,60135.171730784,0
+VPU.US,D,20110627,000000,48.6677,48.9784,48.6492,48.8953,286497.31444312,0
+VPU.US,D,20110628,000000,48.9333,49.2782,48.9187,49.1902,83630.576905988,0
+VPU.US,D,20110629,000000,49.4051,49.4998,49.157,49.4314,171689.70900167,0
+VPU.US,D,20110630,000000,49.6541,49.6541,49.2411,49.5701,54498.363333263,0
+VPU.US,D,20110701,000000,49.6101,50.2557,49.5946,50.2049,124631.3183871,0
+VPU.US,D,20110705,000000,50.2498,50.2498,49.8836,49.9696,96754.459418435,0
+VPU.US,D,20110706,000000,49.9218,50.2089,49.8026,50.0984,76835.68852707,0
+VPU.US,D,20110707,000000,50.5204,50.5204,50.0946,50.3017,129941.48884115,0
+VPU.US,D,20110708,000000,50.1298,50.1365,49.8347,50.1248,147783.70252449,0
+VPU.US,D,20110711,000000,49.6991,49.7205,49.412,49.5466,109985.85598752,0
+VPU.US,D,20110712,000000,49.4558,50.0584,49.4051,49.7743,105065.80796752,0
+VPU.US,D,20110713,000000,50.0584,50.0584,49.5946,49.6912,84162.003528752,0
+VPU.US,D,20110714,000000,49.7791,49.8573,49.3963,49.4265,47849.89886004,0
+VPU.US,D,20110715,000000,49.4558,49.5946,49.2371,49.5232,39251.846159952,0
+VPU.US,D,20110718,000000,49.3357,49.3543,48.8806,48.9958,51682.518992995,0
+VPU.US,D,20110719,000000,49.203,49.4911,48.8308,49.3963,38606.761820181,0
+VPU.US,D,20110720,000000,49.5359,49.8427,49.3963,49.6991,43596.437991139,0
+VPU.US,D,20110721,000000,49.9764,50.4783,49.9764,50.4227,48042.400218575,0
+VPU.US,D,20110722,000000,50.4872,50.4872,50.0584,50.1532,43596.437991139,0
+VPU.US,D,20110725,000000,49.7479,50.4296,49.7479,50.2156,54919.20406921,0
+VPU.US,D,20110726,000000,50.2792,50.2792,49.9608,49.993,29257.134667092,0
+VPU.US,D,20110727,000000,49.7947,50.0418,49.741,49.7743,46653.932972972,0
+VPU.US,D,20110728,000000,49.83,49.83,49.4491,49.5175,31405.367912869,0
+VPU.US,D,20110729,000000,49.1248,49.4451,48.8562,49.0203,80349.862263726,0
+VPU.US,D,20110801,000000,49.3738,49.4705,48.8739,49.162,76820.329376123,0
+VPU.US,D,20110802,000000,48.8465,49.0848,48.3591,48.3952,84296.140113688,0
+VPU.US,D,20110803,000000,48.4606,48.4606,47.7243,48.3903,147721.2419773,0
+VPU.US,D,20110804,000000,47.9978,48.1433,46.7399,46.7829,295974.93452077,0
+VPU.US,D,20110805,000000,46.9723,47.277,46.0084,46.9792,266158.7267592,0
+VPU.US,D,20110808,000000,45.6646,46.5876,44.1763,44.3511,651662.15214957,0
+VPU.US,D,20110809,000000,44.8101,46.0358,43.3432,46.0211,247172.76830202,0
+VPU.US,D,20110810,000000,45.525,46.234,44.9888,45.0757,179812.6519658,0
+VPU.US,D,20110811,000000,45.2671,47.4606,45.2027,46.9929,170429.23468063,0
+VPU.US,D,20110812,000000,47.5876,47.5876,46.5104,46.7331,112142.28078046,0
+VPU.US,D,20110815,000000,47.0603,48.3748,47.0603,48.3621,100431.44015513,0
+VPU.US,D,20110816,000000,47.9762,48.3357,47.7018,48.2029,83268.100943641,0
+VPU.US,D,20110817,000000,48.4461,48.9657,48.4392,48.5417,74322.931432154,0
+VPU.US,D,20110818,000000,48.0104,48.0104,47.1705,47.8327,124493.08602858,0
+VPU.US,D,20110819,000000,47.4274,47.8806,47.277,47.4274,119892.50834828,0
+VPU.US,D,20110822,000000,48.3678,48.3678,47.1041,47.2956,396099.19165696,0
+VPU.US,D,20110823,000000,47.613,48.2751,47.1237,48.2595,103704.98719361,0
+VPU.US,D,20110824,000000,48.2595,49.3426,47.9499,49.3084,147332.14348665,0
+VPU.US,D,20110825,000000,49.5232,49.5232,48.3748,48.5641,58346.342617166,0
+VPU.US,D,20110826,000000,48.3161,48.7624,47.4411,48.5711,55681.017956177,0
+VPU.US,D,20110829,000000,49.2175,49.618,49.0819,49.6101,121641.40366942,0
+VPU.US,D,20110830,000000,49.365,49.8026,49.3084,49.5672,101328.41457043,0
+VPU.US,D,20110831,000000,49.9285,50.0643,49.74,49.9002,198198.57959267,0
+VPU.US,D,20110901,000000,50.0497,50.2226,49.6101,49.6394,89947.283718758,0
+VPU.US,D,20110902,000000,48.9236,49.363,48.8973,48.9881,178628.97339948,0
+VPU.US,D,20110906,000000,48.2058,48.7507,47.6716,48.737,72551.509356275,0
+VPU.US,D,20110907,000000,49.1667,49.3357,48.8621,49.2938,125694.17163262,0
+VPU.US,D,20110908,000000,49.0965,49.7586,49.0652,49.2938,51645.657030722,0
+VPU.US,D,20110909,000000,48.9802,48.9802,47.9372,48.2409,92361.742247615,0
+VPU.US,D,20110912,000000,47.7243,48.5564,47.7243,48.5339,445311.95917769,0
+VPU.US,D,20110913,000000,48.906,48.948,48.2888,48.8806,77501.25173477,0
+VPU.US,D,20110914,000000,49.203,49.7128,48.5975,49.3006,50954.49523811,0
+VPU.US,D,20110915,000000,49.8427,50.0223,49.4628,49.9549,48092.573445001,0
+VPU.US,D,20110916,000000,50.1698,50.5955,50.0663,50.4139,67527.019109839,0
+VPU.US,D,20110919,000000,49.9265,50.2703,49.5819,50.1619,59353.902919284,0
+VPU.US,D,20110920,000000,50.4324,51.4256,50.2772,50.7177,103444.90557092,0
+VPU.US,D,20110921,000000,50.8544,50.9657,49.8347,49.8347,163455.15620733,0
+VPU.US,D,20110922,000000,49.1824,49.1824,48.3425,48.8806,147438.63359988,0
+VPU.US,D,20110923,000000,48.743,49.4919,48.6813,49.3289,164570.23056608,0
+VPU.US,D,20110926,000000,49.5183,49.783,49.2157,49.7645,106782.96104338,0
+VPU.US,D,20110927,000000,50.536,50.536,49.7996,50.0076,99586.686853047,0
+VPU.US,D,20110928,000000,50.2713,50.2713,49.3192,49.4501,97737.445079038,0
+VPU.US,D,20110929,000000,50.1054,50.2362,49.5974,50.1542,120660.46589562,0
+VPU.US,D,20110930,000000,49.9373,50.2635,49.6541,49.6892,220126.32742788,0
+VPU.US,D,20111003,000000,49.7235,49.9842,48.3952,48.3952,208016.14887793,0
+VPU.US,D,20111004,000000,48.195,48.3327,47.0954,48.2917,178913.62966371,0
+VPU.US,D,20111005,000000,48.6111,48.6111,47.6999,48.403,80940.677603484,0
+VPU.US,D,20111006,000000,48.6062,49.2312,48.403,49.1883,144055.52461798,0
+VPU.US,D,20111007,000000,49.5242,49.6824,49.0398,49.2938,122599.81468852,0
+VPU.US,D,20111010,000000,50.0076,50.3211,49.7996,50.3211,77122.392678079,0
+VPU.US,D,20111011,000000,50.3211,50.3211,49.6951,49.8807,202178.6475747,0
+VPU.US,D,20111012,000000,50.1453,50.1629,49.7772,49.8328,73761.810450893,0
+VPU.US,D,20111013,000000,49.6737,49.9608,49.2498,49.9305,61633.200919807,0
+VPU.US,D,20111014,000000,50.3338,50.3553,49.9842,50.3553,100072.03602297,0
+VPU.US,D,20111017,000000,50.2362,50.4139,50.0497,50.0867,77588.286923469,0
+VPU.US,D,20111018,000000,50.0946,50.7382,49.7928,50.5018,78637.828904842,0
+VPU.US,D,20111019,000000,50.37,51.2303,50.37,50.5985,107246.80740198,0
+VPU.US,D,20111020,000000,50.745,50.9354,50.4364,50.7664,143557.88812729,0
+VPU.US,D,20111021,000000,51.1268,51.6356,51.1268,51.6356,222833.63376813,0
+VPU.US,D,20111024,000000,51.6767,51.6767,51.3622,51.5526,167728.07200077,0
+VPU.US,D,20111025,000000,51.5526,51.5526,50.7616,50.8427,130338.77887897,0
+VPU.US,D,20111026,000000,51.4413,51.4413,50.8427,51.0986,61768.36144814,0
+VPU.US,D,20111027,000000,52.1924,52.6161,51.9326,52.327,237872.29043196,0
+VPU.US,D,20111028,000000,52.2802,52.2802,51.7324,52.0732,181921.9753625,0
+VPU.US,D,20111031,000000,51.8154,52.2188,51.6806,51.6806,91005.017247304,0
+VPU.US,D,20111101,000000,50.9941,51.2734,50.4833,50.5565,80786.062150619,0
+VPU.US,D,20111102,000000,51.3036,51.8369,51.243,51.3837,219199.65865409,0
+VPU.US,D,20111103,000000,51.8369,52.2969,51.5448,52.2118,91825.195907868,0
+VPU.US,D,20111104,000000,51.8008,51.999,51.3436,51.919,79472.342772958,0
+VPU.US,D,20111107,000000,52.0546,52.1513,51.5165,52.1513,144536.7780143,0
+VPU.US,D,20111108,000000,52.33,52.5106,51.7685,52.5039,104964.43757127,0
+VPU.US,D,20111109,000000,51.8739,51.9424,51.164,51.2508,177688.99336154,0
+VPU.US,D,20111110,000000,51.8369,51.9003,51.3036,51.6689,82043.464641473,0
+VPU.US,D,20111111,000000,52.2753,52.4071,52.1444,52.4071,80717.457943055,0
+VPU.US,D,20111114,000000,52.4618,52.4618,51.7391,51.8075,186446.78123148,0
+VPU.US,D,20111115,000000,51.8154,52.08,51.5878,51.9755,153502.42639372,0
+VPU.US,D,20111116,000000,51.748,51.9901,51.329,51.4149,140562.85369264,0
+VPU.US,D,20111117,000000,51.3837,51.5634,50.745,50.9657,111286.26410101,0
+VPU.US,D,20111118,000000,51.2138,51.5448,51.2138,51.3681,66570.655977544,0
+VPU.US,D,20111121,000000,51.1268,51.1268,50.3211,50.7118,153935.55445042,0
+VPU.US,D,20111122,000000,50.7118,50.7616,50.0155,50.1298,78935.796433212,0
+VPU.US,D,20111123,000000,49.7772,49.7772,49.1746,49.3416,158452.16877222,0
+VPU.US,D,20111125,000000,49.2157,49.824,49.2157,49.5183,29159.860044428,0
+VPU.US,D,20111128,000000,50.536,50.5955,49.993,50.1756,110030.90949695,0
+VPU.US,D,20111129,000000,50.3026,50.911,50.3026,50.7664,102209.00589138,0
+VPU.US,D,20111130,000000,51.8369,52.2188,51.6806,52.2118,94014.386889503,0
+VPU.US,D,20111201,000000,52.1063,52.4375,52.0028,52.1063,162666.71979205,0
+VPU.US,D,20111202,000000,52.2588,52.2862,51.5771,51.6074,129263.63831268,0
+VPU.US,D,20111205,000000,52.2255,52.327,51.7391,52.0332,133863.19204959,0
+VPU.US,D,20111206,000000,52.1553,52.3583,51.915,52.125,145340.57358053,0
+VPU.US,D,20111207,000000,51.915,52.1737,51.6474,52.0048,116995.77247969,0
+VPU.US,D,20111208,000000,52.0048,52.0048,51.0995,51.1932,124710.16202862,0
+VPU.US,D,20111209,000000,51.3515,52.0048,51.3515,51.9863,63346.258222087,0
+VPU.US,D,20111212,000000,51.7255,51.748,51.0595,51.4413,240446.48413065,0
+VPU.US,D,20111213,000000,51.7812,52.2305,51.5214,51.6474,118605.41149893,0
+VPU.US,D,20111214,000000,51.4647,51.6826,51.2323,51.2323,57056.173937625,0
+VPU.US,D,20111215,000000,51.6835,52.0546,51.6269,51.9901,57132.969692359,0
+VPU.US,D,20111216,000000,52.1553,52.3096,51.6972,51.8935,126654.63053851,0
+VPU.US,D,20111219,000000,52.0946,52.1611,51.3271,51.4111,153259.75180876,0
+VPU.US,D,20111220,000000,51.9911,52.5644,51.9424,52.5616,121259.47278255,0
+VPU.US,D,20111221,000000,52.6591,53.2851,52.5616,53.254,135858.8577293,0
+VPU.US,D,20111222,000000,53.3829,53.4356,53.1729,53.3595,197276.00659244,0
+VPU.US,D,20111223,000000,53.5586,53.8653,53.5069,53.7334,101128.74560811,0
+VPU.US,D,20111227,000000,53.8506,54.2315,53.6279,54.1963,152851.19839357,0
+VPU.US,D,20111228,000000,54.2871,54.2871,53.8242,53.8506,174910.01098355,0
+VPU.US,D,20111229,000000,54.1465,54.3418,54.0479,54.2871,209311.43727445,0
+VPU.US,D,20111230,000000,54.3839,54.3839,53.9581,53.9581,124509.46912293,0
+VPU.US,D,20120103,000000,54.3555,54.4346,52.9092,53.0898,247606.92030212,0
+VPU.US,D,20120104,000000,53.0293,53.1572,52.7305,52.7646,147603.48848671,0
+VPU.US,D,20120105,000000,52.667,52.9589,52.3681,52.8184,229131.90959976,0
+VPU.US,D,20120106,000000,52.9092,52.9092,52.4735,52.4735,144573.63997658,0
+VPU.US,D,20120109,000000,52.6708,52.6708,52.3252,52.586,92476.423908019,0
+VPU.US,D,20120110,000000,53.001,53.0087,52.6006,52.6845,224153.49680617,0
+VPU.US,D,20120111,000000,52.5537,52.6845,52.376,52.4658,143323.4050895,0
+VPU.US,D,20120112,000000,52.625,52.6591,52.2225,52.3827,150744.94682705,0
+VPU.US,D,20120113,000000,52.0615,52.2862,51.9267,52.2862,142500.15459874,0
+VPU.US,D,20120117,000000,52.6445,52.8057,52.1611,52.3007,76561.271696819,0
+VPU.US,D,20120118,000000,52.329,52.329,51.9911,52.2862,127218.82334996,0
+VPU.US,D,20120119,000000,52.2782,52.329,51.7607,51.8212,240199.71377211,0
+VPU.US,D,20120120,000000,51.7773,51.9697,51.6757,51.9697,154244.78535616,0
+VPU.US,D,20120123,000000,51.9628,52.4198,51.9628,52.0946,126052.55182139,0
+VPU.US,D,20120124,000000,51.919,51.919,51.6132,51.6903,110954.50644056,0
+VPU.US,D,20120125,000000,51.5771,52.5537,51.2245,52.5186,191104.69974197,0
+VPU.US,D,20120126,000000,52.5937,52.832,52.376,52.6534,92509.190096705,0
+VPU.US,D,20120127,000000,52.4424,52.5332,51.9267,52.0829,122825.08223574,0
+VPU.US,D,20120130,000000,51.748,51.8496,51.4716,51.7812,212890.11944509,0
+VPU.US,D,20120131,000000,51.8535,52.0419,51.748,52.0126,189358.87625102,0
+VPU.US,D,20120201,000000,52.0566,52.3583,52.0566,52.2148,122485.13302812,0
+VPU.US,D,20120202,000000,52.3096,52.4492,52.1026,52.1553,106116.37389228,0
+VPU.US,D,20120203,000000,52.376,52.5186,52.0566,52.3417,130129.89442609,0
+VPU.US,D,20120206,000000,52.1026,52.3007,52.0195,52.1396,168530.84362359,0
+VPU.US,D,20120207,000000,51.9774,52.6591,51.919,52.5243,132073.33899258,0
+VPU.US,D,20120208,000000,52.586,52.586,52.1884,52.542,76057.491545759,0
+VPU.US,D,20120209,000000,52.5937,52.5937,52.2519,52.4198,70264.01980858,0
+VPU.US,D,20120210,000000,52.2041,52.3007,52.1093,52.2782,102212.07772157,0
+VPU.US,D,20120213,000000,52.542,52.6328,52.1884,52.2305,83544.565660686,0
+VPU.US,D,20120214,000000,52.0899,52.3252,51.9628,52.2519,70676.668997354,0
+VPU.US,D,20120215,000000,52.3681,52.3917,51.8808,52.0566,172134.10043574,0
+VPU.US,D,20120216,000000,52.1153,52.8057,52.1153,52.6397,103952.78149555,0
+VPU.US,D,20120217,000000,52.8398,52.9462,52.5489,52.5723,67577.192336266,0
+VPU.US,D,20120221,000000,52.6328,52.7226,52.3681,52.4198,67583.335996644,0
+VPU.US,D,20120222,000000,52.3486,52.6591,52.3007,52.5243,77080.410998824,0
+VPU.US,D,20120223,000000,52.5039,52.6328,52.3827,52.5616,55448.58280518,0
+VPU.US,D,20120224,000000,52.5937,52.9023,52.4618,52.7305,86866.238038806,0
+VPU.US,D,20120227,000000,52.6328,52.7373,52.3994,52.6171,137842.23608823,0
+VPU.US,D,20120228,000000,52.5644,52.6845,52.1884,52.3583,90968.155285031,0
+VPU.US,D,20120229,000000,52.329,52.5634,52.0517,52.3417,123511.12431137,0
+VPU.US,D,20120301,000000,52.3417,52.625,52.2422,52.4551,112280.51313898,0
+VPU.US,D,20120302,000000,52.4609,52.5312,52.2255,52.4248,54590.518238946,0
+VPU.US,D,20120305,000000,52.3827,52.6094,52.0693,52.5489,81103.484603522,0
+VPU.US,D,20120306,000000,52.2548,52.328,52.0215,52.2753,59324.208560787,0
+VPU.US,D,20120307,000000,52.2753,52.3887,51.9784,52.3466,44574.30393476,0
+VPU.US,D,20120308,000000,52.585,52.6601,52.3398,52.585,61971.10224064,0
+VPU.US,D,20120309,000000,52.6845,52.8808,52.4043,52.8741,92093.469077742,0
+VPU.US,D,20120312,000000,52.8115,53.4316,52.8115,53.3672,105674.03034501,0
+VPU.US,D,20120313,000000,53.5879,53.5879,53.1993,53.5225,133895.95823828,0
+VPU.US,D,20120314,000000,53.5811,53.5957,52.6905,52.793,80988.802943117,0
+VPU.US,D,20120315,000000,52.7569,52.8643,52.4551,52.7529,67050.885430484,0
+VPU.US,D,20120316,000000,52.7149,52.7324,52.4979,52.6397,60244.733674206,0
+VPU.US,D,20120319,000000,52.6534,52.832,52.3681,52.3827,217651.45623863,0
+VPU.US,D,20120320,000000,52.1826,52.5243,52.1826,52.4268,119732.77317842,0
+VPU.US,D,20120321,000000,52.4735,52.5616,52.2715,52.3417,333038.61364248,0
+VPU.US,D,20120322,000000,52.1026,52.3681,52.0361,52.3486,69141.777846059,0
+VPU.US,D,20120323,000000,52.4248,52.4979,52.2685,52.3964,64012.845373184,0
+VPU.US,D,20120326,000000,52.6084,52.9346,52.4805,52.8124,120675.82504657,0
+VPU.US,D,20120327,000000,52.8203,53.1084,52.8067,52.9932,82764.320792582,0
+VPU.US,D,20120328,000000,52.9346,52.9639,52.3887,52.585,151206.74529886,0
+VPU.US,D,20120329,000000,52.4335,52.8067,52.0419,52.7783,100277.84864566,0
+VPU.US,D,20120330,000000,52.9365,53.0303,52.786,53.0215,108468.37187396,0
+VPU.US,D,20120402,000000,53.0323,53.4737,52.8741,53.2686,184657.95211786,0
+VPU.US,D,20120403,000000,53.2607,53.3125,52.9424,53.2969,89811.099247029,0
+VPU.US,D,20120404,000000,52.9796,53.2373,52.9346,53.1699,42986.167726848,0
+VPU.US,D,20120405,000000,52.9561,52.9796,52.5634,52.7149,62445.188033201,0
+VPU.US,D,20120409,000000,52.2685,52.5312,52.2685,52.4248,76809.065998761,0
+VPU.US,D,20120410,000000,52.2471,52.2471,51.6239,51.7304,138379.80637139,0
+VPU.US,D,20120411,000000,51.9707,52.0976,51.7235,51.8008,52682.911691338,0
+VPU.US,D,20120412,000000,51.8008,52.038,51.6308,52.0292,75758.500073993,0
+VPU.US,D,20120413,000000,51.9198,52.2989,51.8212,51.828,58551.131296458,0
+VPU.US,D,20120416,000000,51.8945,52.4248,51.8945,52.2685,92825.588606212,0
+VPU.US,D,20120417,000000,52.6084,52.6982,52.0976,52.6718,128861.22855788,0
+VPU.US,D,20120418,000000,52.5312,52.7236,52.4043,52.5176,55188.501182478,0
+VPU.US,D,20120419,000000,52.4726,52.5537,52.1924,52.3544,59667.229598602,0
+VPU.US,D,20120420,000000,52.4121,52.9639,52.3662,52.8868,114683.70829047,0
+VPU.US,D,20120423,000000,52.6171,52.6171,52.3662,52.5634,68076.876713739,0
+VPU.US,D,20120424,000000,52.7149,53.0166,52.6084,52.9932,57750.407560425,0
+VPU.US,D,20120425,000000,53.0791,53.3829,53.0469,53.2969,83234.310811557,0
+VPU.US,D,20120426,000000,53.2969,53.6992,53.2168,53.6368,43600.533764725,0
+VPU.US,D,20120427,000000,53.6553,53.9053,53.5987,53.8623,44008.063236516,0
+VPU.US,D,20120430,000000,53.8683,53.9854,53.669,53.9493,64961.016958307,0
+VPU.US,D,20120501,000000,53.8975,54.3662,53.8155,54.1749,115435.28274347,0
+VPU.US,D,20120502,000000,53.9844,53.9844,53.7696,53.8691,73681.942865969,0
+VPU.US,D,20120503,000000,53.8369,54.1231,53.5732,53.6368,61433.531957497,0
+VPU.US,D,20120504,000000,53.5605,53.92,53.5176,53.6729,63404.622995686,0
+VPU.US,D,20120507,000000,53.583,53.6133,53.3769,53.5391,45943.316255828,0
+VPU.US,D,20120508,000000,53.3965,53.7364,53.3769,53.7129,150750.06654403,0
+VPU.US,D,20120509,000000,53.4248,53.9132,53.2784,53.6856,118229.62427242,0
+VPU.US,D,20120510,000000,53.8819,54.3585,53.8819,54.1817,73722.900601827,0
+VPU.US,D,20120511,000000,54.1592,54.4864,54.0616,54.2247,46371.32459555,0
+VPU.US,D,20120514,000000,53.9571,54.2823,53.7842,54.0674,164604.02069816,0
+VPU.US,D,20120515,000000,54.0177,54.1319,53.6231,53.7501,98876.070135902,0
+VPU.US,D,20120516,000000,53.9424,53.9571,53.6992,53.7989,90002.576662167,0
+VPU.US,D,20120517,000000,53.877,53.9053,53.4522,53.459,42584.781915435,0
+VPU.US,D,20120518,000000,53.5909,53.791,53.253,53.3438,62248.590901079,0
+VPU.US,D,20120521,000000,53.3379,53.4922,53.1308,53.4785,88611.037586377,0
+VPU.US,D,20120522,000000,53.6299,53.8878,53.5909,53.7755,56230.875560077,0
+VPU.US,D,20120523,000000,53.4668,53.8067,53.1983,53.4366,60045.064711895,0
+VPU.US,D,20120524,000000,53.4316,53.9629,53.3769,53.7441,39360.384159977,0
+VPU.US,D,20120525,000000,53.7568,54.0469,53.7568,53.8565,42684.104424892,0
+VPU.US,D,20120529,000000,54.1377,54.1377,53.8223,54.1123,69314.824280061,0
+VPU.US,D,20120530,000000,53.8223,54.2393,53.6299,53.6992,68453.687883636,0
+VPU.US,D,20120531,000000,53.5928,54.3106,53.5732,54.0342,74436.589149161,0
+VPU.US,D,20120601,000000,53.7129,54.0987,53.4864,53.8155,96624.418607084,0
+VPU.US,D,20120604,000000,53.8819,53.9688,53.7364,53.9424,126067.91097234,0
+VPU.US,D,20120605,000000,53.878,54.3956,53.8379,54.2227,185464.81951427,0
+VPU.US,D,20120606,000000,54.4376,54.882,54.3018,54.882,74443.756752936,0
+VPU.US,D,20120607,000000,55.297,55.4465,55.1524,55.2609,73108.534563951,0
+VPU.US,D,20120608,000000,55.2765,55.4522,54.9884,55.4522,88439.015095771,0
+VPU.US,D,20120611,000000,55.7316,55.8829,55.2676,55.296,128528.44695403,0
+VPU.US,D,20120612,000000,55.2599,55.4015,54.8849,55.344,127752.29785951,0
+VPU.US,D,20120613,000000,55.2676,55.5763,55.0187,55.296,44359.275821502,0
+VPU.US,D,20120614,000000,55.3957,55.8391,55.3957,55.7775,47449.536992023,0
+VPU.US,D,20120615,000000,55.8381,56.0675,55.7023,56.003,134981.33823854,0
+VPU.US,D,20120618,000000,55.7834,56.2511,55.7834,56.2257,698730.78219812,0
+VPU.US,D,20120619,000000,56.2697,56.5051,56.0802,56.1867,132116.34461523,0
+VPU.US,D,20120620,000000,56.1701,56.1701,55.4151,55.6067,128063.57665203,0
+VPU.US,D,20120621,000000,55.7296,55.9192,54.9748,55.004,105901.34577902,0
+VPU.US,D,20120622,000000,55.2159,55.2159,54.9748,55.132,67354.996619234,0
+VPU.US,D,20120625,000000,54.8379,54.9962,54.6613,54.9347,76011.414092919,0
+VPU.US,D,20120626,000000,54.9884,55.2081,54.8077,55.1036,75538.352243754,0
+VPU.US,D,20120627,000000,55.2609,55.754,55.2609,55.6896,57875.328654794,0
+VPU.US,D,20120628,000000,55.6037,55.8458,55.2159,55.8381,52718.749710214,0
+VPU.US,D,20120629,000000,56.5412,56.5412,55.8771,56.131,90713.193379312,0
+VPU.US,D,20120702,000000,56.051,56.6613,56.051,56.6545,187437.95843925,0
+VPU.US,D,20120703,000000,56.6545,56.6613,56.3322,56.5109,63791.673599548,0
+VPU.US,D,20120705,000000,56.5901,56.6193,56.1389,56.26,67281.272694688,0
+VPU.US,D,20120706,000000,55.8966,56.1329,55.8048,56.0754,61362.879863141,0
+VPU.US,D,20120709,000000,56.0324,56.0324,55.6388,55.8829,502044.56700203,0
+VPU.US,D,20120710,000000,55.9122,56.1456,55.9035,56.0256,64253.472071352,0
+VPU.US,D,20120711,000000,56.1456,56.3322,56.011,56.3028,236673.2527147,0
+VPU.US,D,20120712,000000,56.1389,56.4826,56.0901,56.3479,100037.22194749,0
+VPU.US,D,20120713,000000,56.468,56.9817,56.468,56.9758,72900.674054469,0
+VPU.US,D,20120716,000000,56.9328,56.9543,56.7463,56.8469,59303.729692857,0
+VPU.US,D,20120717,000000,56.968,57.1428,56.6467,56.9982,46908.894878692,0
+VPU.US,D,20120718,000000,56.9601,57.2141,56.7727,57.2141,56455.119163901,0
+VPU.US,D,20120719,000000,57.303,57.3713,56.8469,57.2756,72927.296582777,0
+VPU.US,D,20120720,000000,57.096,57.5569,57.0286,57.4113,74114.046979276,0
+VPU.US,D,20120723,000000,57.1135,57.4113,56.8586,57.0383,68515.124487424,0
+VPU.US,D,20120724,000000,56.9601,56.9748,56.2327,56.5353,107168.98770384,0
+VPU.US,D,20120725,000000,56.7307,56.7395,56.172,56.3889,112583.60038433,0
+VPU.US,D,20120726,000000,56.8323,57.3255,56.8323,57.2649,57199.526013129,0
+VPU.US,D,20120727,000000,57.5071,58.0062,57.5071,57.9407,81394.284528117,0
+VPU.US,D,20120730,000000,57.9271,58.2893,57.7034,58.1604,69758.191770729,0
+VPU.US,D,20120731,000000,58.2542,58.2542,57.6692,57.676,81639.006999871,0
+VPU.US,D,20120801,000000,57.7698,60.7153,57.2717,57.2825,10035007.761284,0
+VPU.US,D,20120802,000000,57.2277,57.2277,56.4407,56.8987,493298.04250945,0
+VPU.US,D,20120803,000000,57.4924,57.6428,57.2717,57.6184,87756.044850331,0
+VPU.US,D,20120806,000000,57.8919,57.8919,57.4328,57.4846,189347.61287366,0
+VPU.US,D,20120807,000000,57.5422,57.6702,56.9895,56.9895,196613.51521494,0
+VPU.US,D,20120808,000000,57.1135,57.1135,56.7268,56.9982,217188.63382343,0
+VPU.US,D,20120809,000000,57.0686,57.1223,56.9328,57.0383,124826.89157581,0
+VPU.US,D,20120810,000000,57.052,57.2883,56.8586,57.22,81042.047999734,0
+VPU.US,D,20120813,000000,57.2825,57.2825,56.9328,57.0813,297386.95246448,0
+VPU.US,D,20120814,000000,57.3401,57.3401,56.9611,57.134,169755.47992575,0
+VPU.US,D,20120815,000000,57.1878,57.1878,56.9124,56.9182,43796.10695345,0
+VPU.US,D,20120816,000000,56.9817,56.9817,56.7463,56.7834,73255.982413041,0
+VPU.US,D,20120817,000000,56.6974,56.7971,56.5529,56.6974,111826.90621435,0
+VPU.US,D,20120820,000000,56.5959,56.7395,56.4826,56.7395,74038.275167938,0
+VPU.US,D,20120821,000000,56.8586,56.8752,56.3752,56.3752,97611.500041273,0
+VPU.US,D,20120822,000000,56.3566,56.4533,56.1526,56.2463,51160.307860799,0
+VPU.US,D,20120823,000000,56.26,56.26,55.6164,55.6818,281631.53542313,0
+VPU.US,D,20120824,000000,55.5939,56.011,55.5939,55.9309,112587.69615792,0
+VPU.US,D,20120827,000000,55.9474,56.1456,55.9122,56.0401,112537.52293149,0
+VPU.US,D,20120828,000000,55.9884,56.0812,55.8311,55.9474,70712.507016231,0
+VPU.US,D,20120829,000000,56.0451,56.0451,55.7893,55.8829,49197.408369783,0
+VPU.US,D,20120830,000000,55.8311,55.8311,55.5557,55.6465,65491.419637674,0
+VPU.US,D,20120831,000000,55.8468,55.8468,55.3791,55.546,70751.416865297,0
+VPU.US,D,20120904,000000,55.4592,55.9152,55.4084,55.8137,173309.58745487,0
+VPU.US,D,20120905,000000,55.8918,55.9503,55.5939,55.6114,79371.996320105,0
+VPU.US,D,20120906,000000,55.7112,56.2961,55.7112,56.2814,60799.710995087,0
+VPU.US,D,20120907,000000,56.5295,56.5295,56.0002,56.0646,210097.82580294,0
+VPU.US,D,20120910,000000,56.1115,56.2277,56.0401,56.0607,135390.91559711,0
+VPU.US,D,20120911,000000,56.1329,56.1329,55.8674,55.8908,221685.79322069,0
+VPU.US,D,20120912,000000,55.9973,55.9973,55.547,55.5939,191192.75887408,0
+VPU.US,D,20120913,000000,55.5939,56.3693,55.5939,56.3566,93579.210946008,0
+VPU.US,D,20120914,000000,56.34,56.426,55.8468,55.9416,116687.56551735,0
+VPU.US,D,20120917,000000,55.8537,56.0812,55.5557,55.6388,84757.938585492,0
+VPU.US,D,20120918,000000,55.5861,55.6622,55.3644,55.4913,71641.223676822,0
+VPU.US,D,20120919,000000,55.5167,55.7159,55.4084,55.5403,69625.079129189,0
+VPU.US,D,20120920,000000,55.4865,55.8058,55.4084,55.7393,53367.92982357,0
+VPU.US,D,20120921,000000,55.7239,55.8615,55.6465,55.7834,116733.6429702,0
+VPU.US,D,20120924,000000,55.7393,56.4621,55.6975,56.3966,118770.26638576,0
+VPU.US,D,20120925,000000,56.549,56.631,56.1955,56.2023,94549.909285853,0
+VPU.US,D,20120926,000000,56.2814,56.7014,56.259,56.3322,146897.99148654,0
+VPU.US,D,20120927,000000,56.4836,56.4836,56.0002,56.0715,69998.818468898,0
+VPU.US,D,20120928,000000,56.0441,56.3869,55.8264,56.3165,109616.21242139,0
+VPU.US,D,20121001,000000,56.34,56.5617,56.0227,56.0227,73990.149828303,0
+VPU.US,D,20121002,000000,56.1789,56.3693,56.0314,56.2883,86978.871812417,0
+VPU.US,D,20121003,000000,56.3752,56.7092,56.259,56.591,123794.75663219,0
+VPU.US,D,20121004,000000,56.6936,57.0891,56.6574,56.9377,89103.554360075,0
+VPU.US,D,20121005,000000,57.2668,57.2668,56.8029,56.8566,70457.545110512,0
+VPU.US,D,20121008,000000,56.8234,56.9319,56.6223,56.9035,57085.868296122,0
+VPU.US,D,20121009,000000,56.8234,56.9973,56.6574,56.8234,69531.900280111,0
+VPU.US,D,20121010,000000,56.9162,57.0276,56.549,56.6936,67707.233147616,0
+VPU.US,D,20121011,000000,56.7952,57.0334,56.6574,56.7648,282237.70991384,0
+VPU.US,D,20121012,000000,56.8107,56.9241,56.3245,56.4181,58145.64971146,0
+VPU.US,D,20121015,000000,56.426,56.7228,56.1876,56.7092,63595.076467427,0
+VPU.US,D,20121016,000000,57.0383,57.0471,56.7307,56.9319,36729.873574468,0
+VPU.US,D,20121017,000000,57.052,57.7024,57.052,57.633,63676.991939143,0
+VPU.US,D,20121018,000000,57.5969,57.8401,57.5315,57.8274,94221.223455588,0
+VPU.US,D,20121019,000000,57.8001,57.8626,57.2913,57.429,54877.222389955,0
+VPU.US,D,20121022,000000,57.5539,57.5539,56.9377,57.1887,108861.56613819,0
+VPU.US,D,20121023,000000,56.9455,56.9601,56.4407,56.678,131925.89114348,0
+VPU.US,D,20121024,000000,56.7014,56.7346,56.2648,56.3811,103502.24640112,0
+VPU.US,D,20121025,000000,56.4836,56.6574,56.1564,56.5695,83116.557320964,0
+VPU.US,D,20121026,000000,56.5852,56.7228,56.4045,56.5989,36422.69055553,0
+VPU.US,D,20121031,000000,56.6847,57.135,56.6847,57.052,107547.84676053,0
+VPU.US,D,20121101,000000,57.1145,57.175,56.5353,56.5852,139175.41039044,0
+VPU.US,D,20121102,000000,56.637,56.7346,56.1232,56.1876,103619.9998917,0
+VPU.US,D,20121105,000000,56.1506,56.1506,55.294,55.334,152005.42114809,0
+VPU.US,D,20121106,000000,55.5597,55.6622,55.2863,55.4592,380172.77606839,0
+VPU.US,D,20121107,000000,55.1467,55.1964,53.9854,54.2325,224062.36584388,0
+VPU.US,D,20121108,000000,54.3839,54.8439,54.1212,54.1348,218264.79833312,0
+VPU.US,D,20121109,000000,53.9366,54.1651,53.7403,53.7969,263468.82745669,0
+VPU.US,D,20121112,000000,53.8486,53.8486,53.211,53.2988,220899.40469221,0
+VPU.US,D,20121113,000000,53.0859,53.8399,52.6133,53.5176,133282.6161438,0
+VPU.US,D,20121114,000000,53.5468,53.5468,52.9678,53.044,140531.11144735,0
+VPU.US,D,20121115,000000,53.0704,53.3331,52.4618,52.7041,166548.48920804,0
+VPU.US,D,20121116,000000,52.7706,53.3331,52.5342,53.3331,297006.045521,0
+VPU.US,D,20121119,000000,53.3926,53.5391,53.0859,53.373,154246.83324295,0
+VPU.US,D,20121120,000000,53.3555,53.373,52.8506,53.2921,111440.87955387,0
+VPU.US,D,20121121,000000,53.2714,53.2988,52.6825,53.1035,65878.470241535,0
+VPU.US,D,20121123,000000,53.4014,53.4014,52.7216,52.9678,38872.987103262,0
+VPU.US,D,20121126,000000,52.9678,53.876,52.9678,53.6944,169499.49407664,0
+VPU.US,D,20121127,000000,53.7471,54.087,53.6944,53.8282,187400.07253357,0
+VPU.US,D,20121128,000000,53.6875,54.0801,53.4229,54.0801,121498.05159392,0
+VPU.US,D,20121129,000000,54.3672,54.419,53.9854,54.419,102397.41147634,0
+VPU.US,D,20121130,000000,54.4864,54.9103,54.4415,54.881,80093.876414611,0
+VPU.US,D,20121203,000000,54.9513,54.9513,54.3839,54.5958,110085.17849697,0
+VPU.US,D,20121204,000000,54.5958,54.7521,54.3028,54.3761,68650.285015757,0
+VPU.US,D,20121205,000000,54.3302,55.3576,54.3243,55.0812,129086.4961051,0
+VPU.US,D,20121206,000000,55.1631,55.3791,54.9434,55.0685,71690.372959851,0
+VPU.US,D,20121207,000000,55.1467,55.3049,54.922,55.1066,49401.173105678,0
+VPU.US,D,20121210,000000,55.1114,55.1964,54.9668,55.133,40043.354405418,0
+VPU.US,D,20121211,000000,55.0812,55.4445,55.0812,55.2413,52918.418672524,0
+VPU.US,D,20121212,000000,55.3116,55.5803,55.1387,55.1905,75837.34371552,0
+VPU.US,D,20121213,000000,55.1387,55.1905,54.7433,54.9758,50168.106709628,0
+VPU.US,D,20121214,000000,54.837,54.9668,54.7061,54.7795,151094.11152525,0
+VPU.US,D,20121217,000000,54.882,55.6231,54.882,55.6154,58808.14108897,0
+VPU.US,D,20121218,000000,55.6154,56.0481,55.5226,55.9923,154066.61920518,0
+VPU.US,D,20121219,000000,55.9572,55.9572,55.5226,55.5714,119780.89851806,0
+VPU.US,D,20121220,000000,55.133,55.2179,54.8887,55.1711,480685.10775184,0
+VPU.US,D,20121221,000000,54.6847,55.1711,54.6515,54.9894,334244.81896351,0
+VPU.US,D,20121224,000000,54.6593,54.7588,54.4395,54.7277,68959.51592149,0
+VPU.US,D,20121226,000000,54.7374,54.8751,54.1954,54.252,133695.26533257,0
+VPU.US,D,20121227,000000,54.2744,54.3585,53.6251,54.1348,167506.90022712,0
+VPU.US,D,20121228,000000,53.8135,54.2744,53.6396,53.6396,110243.88972342,0
+VPU.US,D,20121231,000000,53.5792,54.4356,53.248,54.3849,325604.78458417,0
+VPU.US,D,20130102,000000,55.1778,55.4592,55.0392,55.4592,367264.9456126,0
+VPU.US,D,20130103,000000,55.3868,55.5803,55.2482,55.4015,228111.03803349,0
+VPU.US,D,20130104,000000,55.2785,55.7239,55.2785,55.7112,135384.77193673,0
+VPU.US,D,20130107,000000,55.6465,55.6465,55.0392,55.0685,385900.7154282,0
+VPU.US,D,20130108,000000,55.005,55.1203,54.7755,54.9815,223008.72808893,0
+VPU.US,D,20130109,000000,55.0733,55.0733,54.6974,54.8516,219101.36008803,0
+VPU.US,D,20130110,000000,54.9307,55.1467,54.8887,55.0977,83230.215037972,0
+VPU.US,D,20130111,000000,55.127,55.2111,55.0323,55.2042,83869.155717363,0
+VPU.US,D,20130114,000000,55.2042,55.3507,55.127,55.127,45876.759935058,0
+VPU.US,D,20130115,000000,55.0539,55.3194,54.9513,55.3116,89760.926020603,0
+VPU.US,D,20130116,000000,55.3049,55.334,54.9815,54.9815,189343.51710007,0
+VPU.US,D,20130117,000000,55.0323,55.4445,55.0323,55.3009,116540.11766826,0
+VPU.US,D,20130118,000000,55.343,55.7112,55.2482,55.7112,61901.47408968,0
+VPU.US,D,20130122,000000,55.8137,56.2648,55.6465,56.2648,126459.05734978,0
+VPU.US,D,20130123,000000,56.2541,56.2541,55.8254,56.0715,143064.34741019,0
+VPU.US,D,20130124,000000,56.1095,56.4045,56.1095,56.34,105141.57977885,0
+VPU.US,D,20130125,000000,56.4407,56.5695,56.0958,56.5695,70023.393110412,0
+VPU.US,D,20130128,000000,56.678,56.7228,56.2327,56.5051,120508.92227294,0
+VPU.US,D,20130129,000000,56.5051,57.0207,56.5051,57.011,80725.649490227,0
+VPU.US,D,20130130,000000,57.0276,57.1223,56.9114,57.0276,89714.848567762,0
+VPU.US,D,20130131,000000,57.0314,57.2122,56.8928,57.2033,147956.74895848,0
+VPU.US,D,20130201,000000,57.3733,57.4895,57.2981,57.3958,123675.9791982,0
+VPU.US,D,20130204,000000,57.2736,57.2736,56.9455,57.0032,154678.93735626,0
+VPU.US,D,20130205,000000,57.1428,57.3958,57.096,57.1496,79652.556810736,0
+VPU.US,D,20130206,000000,57.0813,57.2981,56.7952,57.2981,70447.305676547,0
+VPU.US,D,20130207,000000,57.342,57.633,57.1223,57.4358,77612.861564984,0
+VPU.US,D,20130208,000000,57.4437,57.4651,57.2063,57.4651,82597.418018959,0
+VPU.US,D,20130211,000000,57.4651,57.5969,57.3586,57.5891,65392.097128217,0
+VPU.US,D,20130212,000000,57.6409,57.8401,57.4895,57.8401,85676.415812118,0
+VPU.US,D,20130213,000000,57.8704,58.0091,57.6907,57.8206,79296.224508767,0
+VPU.US,D,20130214,000000,57.7024,57.762,57.2736,57.4143,56900.534541362,0
+VPU.US,D,20130215,000000,57.4143,57.5969,57.2736,57.5403,80287.401716542,0
+VPU.US,D,20130219,000000,57.7111,58.093,57.7111,58.0863,149917.60056271,0
+VPU.US,D,20130220,000000,58.1409,58.3754,57.8626,57.886,86051.179095223,0
+VPU.US,D,20130221,000000,57.8049,57.9632,57.5735,57.633,93980.59675742,0
+VPU.US,D,20130222,000000,57.7786,58.2396,57.7786,58.2308,80453.280546768,0
+VPU.US,D,20130225,000000,58.3099,58.718,57.5735,57.5735,190891.71951551,0
+VPU.US,D,20130226,000000,57.8274,58.0803,57.5403,57.8001,145129.64124086,0
+VPU.US,D,20130227,000000,57.9221,58.4632,57.8782,58.3674,51654.872521291,0
+VPU.US,D,20130228,000000,58.3851,58.7337,58.2015,58.5316,56642.500805454,0
+VPU.US,D,20130301,000000,58.3363,58.6976,58.0276,58.6899,84680.118887361,0
+VPU.US,D,20130304,000000,58.5784,59.2855,58.514,59.2201,171137.80351098,0
+VPU.US,D,20130305,000000,59.39,59.6811,59.3168,59.5883,182031.53730594,0
+VPU.US,D,20130306,000000,59.6097,59.724,59.3968,59.5268,220987.46382432,0
+VPU.US,D,20130307,000000,59.6166,59.6898,59.3168,59.3451,140056.0017114,0
+VPU.US,D,20130308,000000,59.724,59.724,59.0589,59.5091,80894.600150643,0
+VPU.US,D,20130311,000000,59.5756,59.7074,59.4594,59.7015,109832.26447805,0
+VPU.US,D,20130312,000000,59.5824,59.7143,59.2943,59.4798,76233.60980995,0
+VPU.US,D,20130313,000000,59.5043,59.7622,59.3588,59.726,67288.440298464,0
+VPU.US,D,20130314,000000,59.638,59.892,59.6176,59.849,122118.56129218,0
+VPU.US,D,20130315,000000,59.7992,60.2875,59.724,60.2709,114564.93085648,0
+VPU.US,D,20130318,000000,60.0296,60.1879,59.7552,59.9037,227554.01282581,0
+VPU.US,D,20130319,000000,59.9945,60.2465,59.7328,60.0296,89497.772567712,0
+VPU.US,D,20130320,000000,60.1772,60.5863,60.1772,60.5102,139578.84408864,0
+VPU.US,D,20130321,000000,60.395,60.4896,60.1625,60.2504,209173.20491594,0
+VPU.US,D,20130322,000000,60.4681,60.476,60.2114,60.3002,77247.313772447,0
+VPU.US,D,20130325,000000,60.5405,60.728,60.0092,60.1918,153436.89401636,0
+VPU.US,D,20130326,000000,60.2709,60.811,60.2709,60.8032,59606.816938209,0
+VPU.US,D,20130327,000000,60.6733,61.057,60.4681,61.0366,84277.709132552,0
+VPU.US,D,20130328,000000,61.0884,61.7994,61.057,61.7447,155197.05271487,0
+VPU.US,D,20130401,000000,61.7925,61.7925,61.3852,61.5737,160017.77822541,0
+VPU.US,D,20130402,000000,61.8609,62.0004,61.6489,61.8238,119719.46191428,0
+VPU.US,D,20130403,000000,61.9213,61.9771,61.4135,61.5474,115307.28981892,0
+VPU.US,D,20130404,000000,61.5825,62.1157,61.5825,62.1157,67309.94310979,0
+VPU.US,D,20130405,000000,61.7447,62.3912,61.7447,62.3746,90376.316001876,0
+VPU.US,D,20130408,000000,62.4731,62.8931,62.1157,62.8931,337080.11822832,0
+VPU.US,D,20130409,000000,62.9956,63.0201,62.6236,62.6754,108987.51117596,0
+VPU.US,D,20130410,000000,62.8355,63.3326,62.8355,63.1802,90624.11030382,0
+VPU.US,D,20130411,000000,63.274,63.4693,63.2017,63.3756,122859.89631122,0
+VPU.US,D,20130412,000000,63.2476,63.5768,63.2154,63.5768,150722.42007233,0
+VPU.US,D,20130415,000000,63.4459,63.6012,62.5132,62.5132,197309.79672453,0
+VPU.US,D,20130416,000000,62.8697,63.3463,62.4371,63.3024,142041.42795714,0
+VPU.US,D,20130417,000000,63.0425,63.1061,62.5513,62.9293,274701.48651588,0
+VPU.US,D,20130418,000000,62.9439,63.2223,62.8355,63.1246,172253.90181313,0
+VPU.US,D,20130419,000000,63.1705,64.067,63.1705,64.0387,110541.85725178,0
+VPU.US,D,20130422,000000,64.2291,64.233,63.6237,64.024,230772.26692089,0
+VPU.US,D,20130423,000000,64.0387,64.1911,63.6823,64.1822,270426.52283566,0
+VPU.US,D,20130424,000000,64.233,64.5397,63.8482,64.3298,288763.30117949,0
+VPU.US,D,20130425,000000,64.6119,64.694,64.2477,64.4547,86757.700038781,0
+VPU.US,D,20130426,000000,64.5036,64.7077,64.3473,64.4235,73269.293677195,0
+VPU.US,D,20130429,000000,64.5915,65.0856,64.4753,64.9567,468476.63063583,0
+VPU.US,D,20130430,000000,64.9771,65.2331,64.8054,65.2272,105818.40636391,0
+VPU.US,D,20130501,000000,65.0925,65.1617,64.4459,64.5318,137086.56586165,0
+VPU.US,D,20130502,000000,64.6119,64.6119,64.1911,64.4753,84746.675208131,0
+VPU.US,D,20130503,000000,64.8473,64.9567,64.3737,64.4303,322016.88692297,0
+VPU.US,D,20130506,000000,64.4156,64.4156,63.6237,63.6237,230510.1374114,0
+VPU.US,D,20130507,000000,63.7242,64.2477,63.6881,64.2477,122290.58378279,0
+VPU.US,D,20130508,000000,64.233,64.2555,63.5279,63.7242,224025.50388161,0
+VPU.US,D,20130509,000000,63.6744,63.8033,62.5963,62.7202,240779.26573451,0
+VPU.US,D,20130510,000000,62.6167,62.9175,62.3823,62.9175,89175.230397827,0
+VPU.US,D,20130513,000000,62.8511,62.8511,62.398,62.6597,785264.23863306,0
+VPU.US,D,20130514,000000,62.5055,63.3384,62.5055,63.0855,161194.28918794,0
+VPU.US,D,20130515,000000,63.0201,64.1383,63.0201,63.694,418835.85477539,0
+VPU.US,D,20130516,000000,63.6598,63.6598,63.1383,63.2223,129047.58625603,0
+VPU.US,D,20130517,000000,63.4029,63.8541,63.2408,63.8365,79173.351301192,0
+VPU.US,D,20130520,000000,63.8424,63.861,63.4411,63.5933,274150.60496859,0
+VPU.US,D,20130521,000000,63.5933,63.8482,63.2408,63.6441,106616.05826975,0
+VPU.US,D,20130522,000000,63.7828,64.1383,62.3472,62.5591,209573.56678396,0
+VPU.US,D,20130523,000000,62.1079,62.3472,61.2279,62.0942,252959.07243542,0
+VPU.US,D,20130524,000000,61.6997,61.8892,61.3188,61.481,205659.03117928,0
+VPU.US,D,20130528,000000,61.3774,61.6489,60.6274,60.9047,493071.75101884,0
+VPU.US,D,20130529,000000,60.4672,60.5248,59.429,59.973,440859.85328987,0
+VPU.US,D,20130530,000000,60.184,61.1958,60.184,60.2709,202451.01651816,0
+VPU.US,D,20130531,000000,60.1147,61.0043,59.8724,59.8793,144217.30767461,0
+VPU.US,D,20130603,000000,59.9448,60.4213,59.2875,60.0141,325381.56492374,0
+VPU.US,D,20130604,000000,59.9603,60.0912,59.3479,59.7103,220649.56250347,0
+VPU.US,D,20130605,000000,59.6342,59.6342,59.1078,59.223,151992.10988395,0
+VPU.US,D,20130606,000000,59.1234,59.9223,59.1234,59.9223,616425.18804715,0
+VPU.US,D,20130607,000000,60.1586,60.5776,59.8089,60.3803,143501.57124049,0
+VPU.US,D,20130610,000000,60.6215,60.6215,60.0141,60.3002,285470.29921647,0
+VPU.US,D,20130611,000000,59.9603,60.3861,59.6879,59.9311,523872.99232779,0
+VPU.US,D,20130612,000000,60.2924,60.3139,59.2357,59.2796,156105.29050753,0
+VPU.US,D,20130613,000000,59.2524,60.3276,59.1693,60.2641,105065.80796752,0
+VPU.US,D,20130614,000000,60.2319,60.6499,60.2319,60.3314,140362.16078693,0
+VPU.US,D,20130617,000000,60.6059,60.9868,60.3002,60.5482,377438.84719984,0
+VPU.US,D,20130618,000000,60.6332,61.0854,60.4282,60.9995,200008.91151761,0
+VPU.US,D,20130619,000000,60.9995,61.062,59.6342,59.6342,287008.26219795,0
+VPU.US,D,20130620,000000,59.0414,59.2318,57.8254,58.0316,265524.9057968,0
+VPU.US,D,20130621,000000,58.3187,58.9212,57.4807,58.6546,1854666.6261238,0
+VPU.US,D,20130624,000000,58.0179,58.9788,57.7493,58.5764,739857.46871699,0
+VPU.US,D,20130625,000000,58.9653,59.4437,58.5227,59.2904,82185.792773581,0
+VPU.US,D,20130626,000000,59.4515,60.1928,59.4515,60.0404,142755.11650446,0
+VPU.US,D,20130627,000000,60.2456,60.7026,60.1137,60.2006,144957.61875025,0
+VPU.US,D,20130628,000000,60.143,60.6899,59.848,60.4672,148871.13041153,0
+VPU.US,D,20130701,000000,60.6332,60.6958,59.4721,59.6634,172941.99177555,0
+VPU.US,D,20130702,000000,59.6976,60.0404,59.429,59.6478,141456.75627775,0
+VPU.US,D,20130703,000000,59.4066,59.724,59.2611,59.5522,62440.068316218,0
+VPU.US,D,20130705,000000,59.724,59.724,58.767,59.3851,159738.24167817,0
+VPU.US,D,20130708,000000,59.5179,60.3861,59.4974,60.2231,238283.91567734,0
+VPU.US,D,20130709,000000,60.4067,60.7816,60.305,60.7172,87737.613869196,0
+VPU.US,D,20130710,000000,60.729,61.0542,60.4751,61.0405,69967.076223607,0
+VPU.US,D,20130711,000000,61.517,61.9751,61.4897,61.9703,87196.971755863,0
+VPU.US,D,20130712,000000,61.9439,62.1841,61.5561,62.1157,59310.897296632,0
+VPU.US,D,20130715,000000,62.2329,63.2183,62.0181,63.1744,489306.71115005,0
+VPU.US,D,20130716,000000,63.151,63.2047,62.5192,62.815,96911.122758093,0
+VPU.US,D,20130717,000000,62.9752,63.1969,62.5865,62.7759,560260.86880785,0
+VPU.US,D,20130718,000000,62.8697,63.4019,62.8697,63.3727,87767.308227692,0
+VPU.US,D,20130719,000000,63.2857,63.4615,63.1929,63.3356,66696.60101531,0
+VPU.US,D,20130722,000000,63.3727,63.5416,63.2789,63.3296,87448.861831393,0
+VPU.US,D,20130723,000000,63.2935,63.6754,63.2701,63.4967,54733.87031445,0
+VPU.US,D,20130724,000000,63.5573,63.5573,62.3139,62.5269,82995.732000182,0
+VPU.US,D,20130725,000000,62.5337,63.0865,62.5337,63.0552,89227.451511047,0
+VPU.US,D,20130726,000000,62.9038,63.2525,62.5562,63.2525,40588.092292335,0
+VPU.US,D,20130729,000000,63.233,63.5933,63.1597,63.3004,41860.853934137,0
+VPU.US,D,20130730,000000,63.3853,63.9108,63.3853,63.5045,55816.17848451,0
+VPU.US,D,20130731,000000,63.4459,63.4537,62.8648,63.1421,54282.31127661,0
+VPU.US,D,20130801,000000,63.3853,63.8219,63.2935,63.734,40586.044405543,0
+VPU.US,D,20130802,000000,63.8307,63.8307,63.3433,63.6608,32693.488705617,0
+VPU.US,D,20130805,000000,63.6666,63.6666,63.2623,63.2789,51611.866898639,0
+VPU.US,D,20130806,000000,63.2701,63.2701,62.7983,62.8697,51678.423219409,0
+VPU.US,D,20130807,000000,62.7427,63.2047,62.3501,63.151,52714.653936628,0
+VPU.US,D,20130808,000000,63.2623,63.4908,62.9674,63.3296,60747.489881868,0
+VPU.US,D,20130809,000000,63.2623,63.4019,62.9116,62.9527,51159.283917403,0
+VPU.US,D,20130812,000000,62.8697,62.8697,62.4527,62.6577,76113.808432564,0
+VPU.US,D,20130813,000000,62.6891,62.6891,62.2241,62.2838,79184.614678552,0
+VPU.US,D,20130814,000000,62.142,62.2525,61.5767,61.8785,110352.42772345,0
+VPU.US,D,20130815,000000,61.5337,61.5698,60.936,60.9906,141997.39839109,0
+VPU.US,D,20130816,000000,60.9214,60.9448,60.0248,60.3402,199590.11866845,0
+VPU.US,D,20130819,000000,60.3314,60.4282,59.7162,59.8647,155088.51471484,0
+VPU.US,D,20130820,000000,59.8568,60.7816,59.8188,60.3725,52935.825710263,0
+VPU.US,D,20130821,000000,60.3187,60.3187,59.5052,59.7377,61867.683957597,0
+VPU.US,D,20130822,000000,59.724,60.2543,59.6634,60.0638,228439.72386376,0
+VPU.US,D,20130823,000000,60.2601,60.6587,59.9457,60.516,60662.502579961,0
+VPU.US,D,20130826,000000,60.6332,60.6332,60.0551,60.0551,90641.51734156,0
+VPU.US,D,20130827,000000,59.7982,60.3314,59.6557,60.0248,68316.47946851,0
+VPU.US,D,20130828,000000,60.0326,60.4008,59.8266,60.2377,44520.034934747,0
+VPU.US,D,20130829,000000,60.1274,60.2456,59.8051,59.9603,53186.691842396,0
+VPU.US,D,20130830,000000,59.9603,60.1928,59.641,59.7836,51683.542936391,0
+VPU.US,D,20130903,000000,60.1518,60.3276,59.0521,59.1126,42030.828537948,0
+VPU.US,D,20130904,000000,59.057,59.2444,58.6399,59.1361,125714.65050055,0
+VPU.US,D,20130905,000000,59.0384,59.1488,58.7884,58.8959,42526.417141837,0
+VPU.US,D,20130906,000000,59.1576,59.5716,59.1215,59.1488,218384.5997105,0
+VPU.US,D,20130909,000000,59.1869,59.4661,59.0257,59.435,149830.56537402,0
+VPU.US,D,20130910,000000,59.6771,59.9213,59.4086,59.9213,62225.040202962,0
+VPU.US,D,20130911,000000,59.8188,59.8188,59.1302,59.392,103470.50415583,0
+VPU.US,D,20130912,000000,59.5238,59.8089,59.1498,59.223,61406.909429189,0
+VPU.US,D,20130913,000000,59.4242,59.7425,59.4242,59.644,75739.04514946,0
+VPU.US,D,20130916,000000,60.2319,60.5932,59.6088,59.7103,110561.31217632,0
+VPU.US,D,20130917,000000,59.7025,60.1283,59.7025,60.0697,302803.61303177,0
+VPU.US,D,20130918,000000,60.0326,62.0298,59.9448,61.8462,136196.75905013,0
+VPU.US,D,20130919,000000,61.8823,62.191,61.3755,61.5854,158324.17584767,0
+VPU.US,D,20130920,000000,61.5394,61.6586,60.7114,60.7914,109675.60113839,0
+VPU.US,D,20130923,000000,60.6948,61.6753,60.4858,61.517,81336.943697915,0
+VPU.US,D,20130924,000000,61.5093,61.6586,61.2807,61.4976,234905.92641241,0
+VPU.US,D,20130925,000000,61.5854,61.5932,61.064,61.064,207829.79117979,0
+VPU.US,D,20130926,000000,61.1831,61.3715,60.8734,61.0951,69735.665016007,0
+VPU.US,D,20130927,000000,60.9468,61.103,60.5209,60.7162,99841.648758766,0
+VPU.US,D,20130930,000000,60.3969,60.7162,60.3276,60.6323,73011.259941287,0
+VPU.US,D,20131001,000000,60.8423,61.0951,60.6644,60.8423,112729.00034664,0
+VPU.US,D,20131002,000000,60.604,61.0043,60.4115,60.85,66918.796732341,0
+VPU.US,D,20131003,000000,60.7026,60.7026,59.9301,60.1361,62591.611938894,0
+VPU.US,D,20131004,000000,60.2787,60.4477,60.056,60.2406,631536.54469212,0
+VPU.US,D,20131007,000000,59.9448,60.4115,59.8637,59.9448,53331.067861297,0
+VPU.US,D,20131008,000000,59.89,60.7026,59.8861,60.2865,57817.987824592,0
+VPU.US,D,20131009,000000,60.4418,61.273,60.2114,60.4926,64592.397335581,0
+VPU.US,D,20131010,000000,60.8344,61.4819,60.307,61.4223,71416.980072996,0
+VPU.US,D,20131011,000000,61.4058,61.8375,61.2388,61.7564,58760.015749336,0
+VPU.US,D,20131014,000000,61.3755,61.4223,60.5834,61.4223,87482.651963476,0
+VPU.US,D,20131015,000000,61.2886,61.2886,60.4643,60.5532,129589.25231277,0
+VPU.US,D,20131016,000000,60.6879,61.1518,60.6196,61.1518,60217.087202501,0
+VPU.US,D,20131017,000000,61.0425,62.2602,60.7114,62.1821,108896.38021367,0
+VPU.US,D,20131018,000000,62.3365,62.5503,62.148,62.4341,80434.849565632,0
+VPU.US,D,20131021,000000,62.4341,62.441,62.0435,62.2602,172242.63843577,0
+VPU.US,D,20131022,000000,62.4702,63.2555,62.3706,63.0953,142123.34342884,0
+VPU.US,D,20131023,000000,62.8766,63.7242,62.8766,63.0953,311056.59680725,0
+VPU.US,D,20131024,000000,63.2388,63.2388,62.7056,62.9966,70881.457676646,0
+VPU.US,D,20131025,000000,63.064,63.7242,62.7388,63.7242,488861.29577258,0
+VPU.US,D,20131028,000000,63.694,63.8873,63.361,63.5377,349133.97989146,0
+VPU.US,D,20131029,000000,63.6364,63.7926,63.4371,63.6364,82861.595415246,0
+VPU.US,D,20131030,000000,63.6734,64.0739,63.2281,63.272,92680.188643914,0
+VPU.US,D,20131031,000000,63.2789,63.4439,62.3286,63.0552,230469.17967553,0
+VPU.US,D,20131101,000000,62.9595,63.606,62.9595,63.3892,67832.154241985,0
+VPU.US,D,20131104,000000,63.4947,63.6364,63.0269,63.5621,57523.09212641,0
+VPU.US,D,20131105,000000,63.5699,63.9713,63.1861,63.1861,87362.85058609,0
+VPU.US,D,20131106,000000,63.3326,63.9195,63.3326,63.9195,92610.560492955,0
+VPU.US,D,20131107,000000,64.0894,64.2594,63.2056,63.3072,119416.37466892,0
+VPU.US,D,20131108,000000,63.0143,63.2789,62.1402,63.2789,98532.025154692,0
+VPU.US,D,20131111,000000,63.152,63.5905,62.9595,63.2643,65339.876014998,0
+VPU.US,D,20131112,000000,63.1675,63.3024,62.4546,62.73,59104.060730548,0
+VPU.US,D,20131113,000000,62.4175,63.022,62.0522,62.9801,52024.516087413,0
+VPU.US,D,20131114,000000,63.1861,63.7095,63.0865,63.4566,53545.072031158,0
+VPU.US,D,20131115,000000,63.4439,63.7926,63.2281,63.7926,116292.32336632,0
+VPU.US,D,20131118,000000,63.813,63.8307,63.5015,63.7477,70433.994412394,0
+VPU.US,D,20131119,000000,63.6823,63.694,63.1607,63.2457,59192.119862643,0
+VPU.US,D,20131120,000000,63.397,63.5474,62.5591,62.6245,81522.277452674,0
+VPU.US,D,20131121,000000,62.7447,63.1021,62.5591,62.812,86815.040868983,0
+VPU.US,D,20131122,000000,62.7818,62.9595,62.4918,62.812,55621.629239182,0
+VPU.US,D,20131125,000000,62.7955,62.9742,62.5279,62.5738,69884.136808493,0
+VPU.US,D,20131126,000000,62.5279,62.5279,61.9116,61.9663,66976.137562543,0
+VPU.US,D,20131127,000000,61.9878,61.9878,61.5854,61.7857,876200.65167281,0
+VPU.US,D,20131129,000000,61.8238,62.1656,61.7484,61.7564,18706.421909954,0
+VPU.US,D,20131202,000000,61.7984,61.981,61.2563,61.4897,82527.789867999,0
+VPU.US,D,20131203,000000,61.3559,61.9116,61.2886,61.7984,68096.331638272,0
+VPU.US,D,20131204,000000,61.4897,62.0298,61.3481,61.9663,106956.00747738,0
+VPU.US,D,20131205,000000,61.8755,61.8755,61.4897,61.5561,65714.639298102,0
+VPU.US,D,20131206,000000,61.8375,62.5035,61.8375,62.3365,100528.71477779,0
+VPU.US,D,20131209,000000,62.4458,62.4458,61.7798,62.0366,91951.140945634,0
+VPU.US,D,20131210,000000,61.9957,62.0522,61.3715,61.4008,83347.968528565,0
+VPU.US,D,20131211,000000,61.4058,61.4058,60.7973,60.8657,85071.26526481,0
+VPU.US,D,20131212,000000,60.937,61.3755,60.8734,61.064,63969.839750532,0
+VPU.US,D,20131213,000000,61.0805,61.2944,60.9028,61.064,62320.266938832,0
+VPU.US,D,20131216,000000,61.1675,61.7798,61.1675,61.4058,141893.98010804,0
+VPU.US,D,20131217,000000,61.4058,61.5024,61.1401,61.31,71767.168714586,0
+VPU.US,D,20131218,000000,61.3638,62.1246,60.7455,62.0766,179729.71255069,0
+VPU.US,D,20131219,000000,61.9566,61.9566,61.1323,61.6675,81111.676150693,0
+VPU.US,D,20131220,000000,61.6255,62.4888,61.6255,62.2329,97171.204380794,0
+VPU.US,D,20131223,000000,62.4204,62.5709,62.0425,62.0766,92776.439323182,0
+VPU.US,D,20131224,000000,62.0211,62.4429,61.8745,62.2778,51815.631634534,0
+VPU.US,D,20131226,000000,62.3619,62.4204,61.9644,62.0512,95818.575154069,0
+VPU.US,D,20131227,000000,62.1246,62.4039,62.0278,62.2466,120808.93768811,0
+VPU.US,D,20131230,000000,62.2847,62.4673,62.148,62.3813,109917.25177994,0
+VPU.US,D,20131231,000000,62.4751,62.6294,62.3082,62.4888,77086.554659203,0
+VPU.US,D,20140102,000000,62.3902,62.4507,61.4546,61.5357,163774.62654702,0
+VPU.US,D,20140103,000000,61.5268,61.7006,61.1508,61.4058,123136.36102826,0
+VPU.US,D,20140106,000000,61.5268,61.6186,61.2553,61.4233,139316.71457915,0
+VPU.US,D,20140107,000000,61.5942,62.0014,61.5718,61.9868,151886.6437141,0
+VPU.US,D,20140108,000000,61.9156,61.9223,61.4986,61.6616,99649.147400231,0
+VPU.US,D,20140109,000000,61.8275,62.0211,61.5942,61.9546,81573.474622498,0
+VPU.US,D,20140110,000000,62.3902,63.1959,62.2691,62.8023,278625.23761113,0
+VPU.US,D,20140113,000000,62.8766,62.8766,62.1059,62.2164,133166.91054,0
+VPU.US,D,20140114,000000,62.3316,62.5327,62.1176,62.2778,74628.066564299,0
+VPU.US,D,20140115,000000,62.2847,62.3657,62.1059,62.2084,179790.12521108,0
+VPU.US,D,20140116,000000,62.1246,62.5484,62.1246,62.5484,79721.161018299,0
+VPU.US,D,20140117,000000,62.5709,62.7037,62.4595,62.5406,95411.045682277,0
+VPU.US,D,20140121,000000,62.7866,63.2847,62.7505,63.2428,103141.81832556,0
+VPU.US,D,20140122,000000,63.3209,63.523,63.2096,63.3638,81397.356358305,0
+VPU.US,D,20140123,000000,63.2682,63.3209,62.8345,63.2017,68634.92586481,0
+VPU.US,D,20140124,000000,62.9819,63.36,62.5484,62.5484,118581.86080081,0
+VPU.US,D,20140127,000000,62.6011,62.8414,62.397,62.609,79540.946980521,0
+VPU.US,D,20140128,000000,62.7281,62.8257,62.4937,62.8111,58464.09610776,0
+VPU.US,D,20140129,000000,62.6519,63.0338,62.5786,62.69,1668657.0687226,0
+VPU.US,D,20140130,000000,63.0279,63.8073,62.9752,63.7623,64348.698807222,0
+VPU.US,D,20140131,000000,63.1705,64.3356,63.0406,64.2076,96292.660946631,0
+VPU.US,D,20140203,000000,64.3444,64.904,63.4645,63.5377,293784.71959574,0
+VPU.US,D,20140204,000000,63.8013,63.8013,62.9517,63.1637,573682.71884865,0
+VPU.US,D,20140205,000000,63.1558,63.1558,62.7437,62.8921,85142.941302562,0
+VPU.US,D,20140206,000000,62.9108,63.3951,62.818,63.3433,80477.855188284,0
+VPU.US,D,20140207,000000,63.5758,63.7711,63.3824,63.7555,90819.683492545,0
+VPU.US,D,20140210,000000,63.8248,64.2233,63.4019,64.2233,118132.34964976,0
+VPU.US,D,20140211,000000,64.2663,64.9577,64.1246,64.739,112690.09049756,0
+VPU.US,D,20140212,000000,64.7995,64.9099,64.4987,64.8356,108539.02396831,0
+VPU.US,D,20140213,000000,64.6863,65.6481,64.6863,65.6247,85803.38479328,0
+VPU.US,D,20140214,000000,65.6169,66.029,65.448,66.029,111371.25140292,0
+VPU.US,D,20140218,000000,66.1404,66.4431,66.1179,66.2468,121650.61916,0
+VPU.US,D,20140219,000000,66.2605,66.6131,65.7956,65.8641,174322.26747398,0
+VPU.US,D,20140220,000000,65.7868,66.5623,65.7868,66.4226,79448.79207484,0
+VPU.US,D,20140221,000000,66.6297,67.0193,66.449,66.4949,83837.413472073,0
+VPU.US,D,20140224,000000,66.6678,67.0896,66.3093,66.3171,211676.74652029,0
+VPU.US,D,20140225,000000,66.4226,66.8103,66.1345,66.3016,145698.9537693,0
+VPU.US,D,20140226,000000,66.4558,66.5789,65.9831,66.0671,109454.42936475,0
+VPU.US,D,20140227,000000,66.029,66.2664,65.6823,65.8865,102306.28051405,0
+VPU.US,D,20140228,000000,65.8952,66.487,65.8952,66.3367,104356.21519376,0
+VPU.US,D,20140303,000000,66.1872,66.2312,65.5778,65.7068,229394.03910925,0
+VPU.US,D,20140304,000000,66.239,66.4637,66.0964,66.2752,113920.87046011,0
+VPU.US,D,20140305,000000,66.3308,66.3308,65.7536,65.8484,186466.23615601,0
+VPU.US,D,20140306,000000,65.9607,66.029,65.277,65.448,172360.39192635,0
+VPU.US,D,20140307,000000,65.3406,65.5934,64.904,65.5867,130129.89442609,0
+VPU.US,D,20140310,000000,65.6247,65.7322,65.2946,65.5359,128179.28225584,0
+VPU.US,D,20140311,000000,65.656,65.656,65.0906,65.3044,62484.097882266,0
+VPU.US,D,20140312,000000,65.1607,66.1267,65.1607,66.1111,91366.469266255,0
+VPU.US,D,20140313,000000,66.2253,66.9148,66.1472,66.7518,112064.46108233,0
+VPU.US,D,20140314,000000,66.7273,67.3201,66.7273,67.1619,82929.175679412,0
+VPU.US,D,20140317,000000,67.3064,67.6122,66.9666,67.5301,126361.78272712,0
+VPU.US,D,20140318,000000,67.6423,67.7459,67.3729,67.5164,123433.30461323,0
+VPU.US,D,20140319,000000,67.5468,67.5896,66.2537,66.532,258481.19917254,0
+VPU.US,D,20140320,000000,66.4051,66.5174,65.9168,66.5105,255264.99296425,0
+VPU.US,D,20140321,000000,66.9002,67.617,66.78,67.0193,126889.11357629,0
+VPU.US,D,20140324,000000,66.9666,67.4149,66.7009,67.0741,152254.23939344,0
+VPU.US,D,20140325,000000,67.2567,67.4988,66.8474,67.3846,313025.63995864,0
+VPU.US,D,20140326,000000,67.4988,67.6229,67.0828,67.0828,143683.83316505,0
+VPU.US,D,20140327,000000,67.2605,67.6229,66.908,67.5741,94760.841625524,0
+VPU.US,D,20140328,000000,67.7538,67.7538,67.3515,67.6668,161972.48616924,0
+VPU.US,D,20140331,000000,68.0722,68.7011,67.745,68.4803,280811.35676257,0
+VPU.US,D,20140401,000000,68.4803,68.5624,67.8025,68.0496,240292.89262119,0
+VPU.US,D,20140402,000000,67.9207,68.1688,67.6961,67.9685,114888.49696977,0
+VPU.US,D,20140403,000000,68.0175,68.3456,67.9207,68.1688,75914.139470255,0
+VPU.US,D,20140404,000000,68.3524,69.1757,68.332,68.4208,109127.79142127,0
+VPU.US,D,20140407,000000,68.5184,68.9062,68.2108,68.2168,186388.41645787,0
+VPU.US,D,20140408,000000,68.2986,69.2382,67.8376,69.1494,151494.47339326,0
+VPU.US,D,20140409,000000,69.2998,69.2998,68.3076,69.0117,176275.95147443,0
+VPU.US,D,20140410,000000,69.0194,69.4951,68.4208,68.6248,1756041.4221201,0
+VPU.US,D,20140411,000000,68.6248,69.0341,68.4305,68.5516,719730.83731614,0
+VPU.US,D,20140414,000000,68.8671,69.2138,68.5585,68.9726,120851.94331076,0
+VPU.US,D,20140415,000000,69.2226,69.8877,69.0703,69.8877,137589.32206932,0
+VPU.US,D,20140416,000000,70.0537,70.418,69.8329,70.3956,173722.23664365,0
+VPU.US,D,20140417,000000,70.3721,70.4951,69.5478,69.6865,204797.89478286,0
+VPU.US,D,20140421,000000,69.8564,70.0985,69.2841,69.5771,146938.94922241,0
+VPU.US,D,20140422,000000,69.623,69.8076,69.3417,69.7129,104913.24040144,0
+VPU.US,D,20140423,000000,69.8398,70.4619,69.7353,69.8076,94435.22762545,0
+VPU.US,D,20140424,000000,69.8398,70.3799,69.4804,70.2158,137510.47842779,0
+VPU.US,D,20140425,000000,70.2578,70.916,70.2578,70.9091,313100.38782658,0
+VPU.US,D,20140428,000000,71.0322,71.3654,70.6455,71.2519,159532.42905548,0
+VPU.US,D,20140429,000000,71.3584,71.4903,70.7891,70.9238,168754.06328402,0
+VPU.US,D,20140430,000000,71.0079,71.3584,70.9034,71.0439,179847.46604128,0
+VPU.US,D,20140501,000000,71.1143,71.5235,70.5449,71.3145,135350.98180465,0
+VPU.US,D,20140502,000000,71.2256,71.2256,69.6767,70.002,161769.74537675,0
+VPU.US,D,20140505,000000,69.914,70.5762,69.8398,70.5381,174526.03220987,0
+VPU.US,D,20140506,000000,70.5528,70.6133,70.1601,70.1973,105351.48817512,0
+VPU.US,D,20140507,000000,70.4043,71.3077,70.4043,71.3077,111097.85851607,0
+VPU.US,D,20140508,000000,71.3311,71.3858,70.4453,70.5528,108491.92257207,0
+VPU.US,D,20140509,000000,70.6455,70.6455,69.5986,69.6386,124535.06770782,0
+VPU.US,D,20140512,000000,69.7842,69.8798,69.0477,69.1102,164245.6405094,0
+VPU.US,D,20140513,000000,69.205,69.5644,68.9803,69.1836,88437.991152374,0
+VPU.US,D,20140514,000000,69.2226,69.9404,69.1542,69.5175,199119.10470608,0
+VPU.US,D,20140515,000000,69.5849,69.7129,69.1836,69.2666,80751.248075139,0
+VPU.US,D,20140516,000000,69.4043,69.5088,69.0272,69.4951,101614.09477804,0
+VPU.US,D,20140519,000000,69.4462,69.4462,68.4715,68.5039,198680.8569324,0
+VPU.US,D,20140520,000000,68.4345,68.8828,68.0799,68.5263,121965.99372611,0
+VPU.US,D,20140521,000000,68.6024,68.7226,68.3524,68.5184,122922.3568584,0
+VPU.US,D,20140522,000000,68.6092,69.245,68.5419,69.0918,69054.74265736,0
+VPU.US,D,20140523,000000,68.9803,69.2519,68.9658,68.9803,67650.916260811,0
+VPU.US,D,20140527,000000,69.5986,69.8564,69.3974,69.5321,135855.78589911,0
+VPU.US,D,20140528,000000,69.791,69.9697,69.4462,69.9472,89039.045926098,0
+VPU.US,D,20140529,000000,70.0537,70.0683,69.5927,69.9863,96553.766512728,0
+VPU.US,D,20140530,000000,70.0634,70.5528,69.9199,70.5225,115478.28836613,0
+VPU.US,D,20140602,000000,70.5693,70.6377,70.3193,70.4453,157113.87475304,0
+VPU.US,D,20140603,000000,70.4238,70.8046,70.2958,70.621,80817.804395908,0
+VPU.US,D,20140604,000000,70.5839,70.6982,70.2656,70.6817,77254.481376222,0
+VPU.US,D,20140605,000000,70.7792,71.4141,70.6817,71.3584,98950.818003845,0
+VPU.US,D,20140606,000000,71.5235,71.7188,71.0987,71.1221,97425.142343117,0
+VPU.US,D,20140609,000000,71.0753,71.2519,70.6299,70.7285,99203.732022771,0
+VPU.US,D,20140610,000000,70.7061,70.8867,70.3956,70.5146,110900.23744055,0
+VPU.US,D,20140611,000000,70.25,70.3956,69.6914,69.6914,125164.79289666,0
+VPU.US,D,20140612,000000,69.5927,70.0312,68.8828,69.9062,127182.98533108,0
+VPU.US,D,20140613,000000,69.7578,70.3721,69.5722,70.2813,131418.01521885,0
+VPU.US,D,20140616,000000,70.3565,71.2872,70.2227,70.7792,1330106.567777,0
+VPU.US,D,20140617,000000,70.6982,70.9091,70.4043,70.7354,351186.98640136,0
+VPU.US,D,20140618,000000,70.7285,72.1593,70.7285,72.1593,200817.82680081,0
+VPU.US,D,20140619,000000,72.2404,72.8321,72.2227,72.7208,135071.44525741,0
+VPU.US,D,20140620,000000,72.6856,72.8595,72.2804,72.3097,116812.48661172,0
+VPU.US,D,20140623,000000,72.7472,72.7472,71.8155,72.1192,241298.40503652,0
+VPU.US,D,20140624,000000,72.1368,72.5861,72.128,72.3185,157102.61137568,0
+VPU.US,D,20140625,000000,72.2501,72.7325,72.0596,72.7003,155881.0469037,0
+VPU.US,D,20140626,000000,72.632,72.8527,72.5089,72.839,111177.72610099,0
+VPU.US,D,20140627,000000,72.7989,73.2589,72.5772,73.1379,159387.02909319,0
+VPU.US,D,20140630,000000,73.1115,73.8215,72.9356,73.7278,957331.78274803,0
+VPU.US,D,20140701,000000,73.7355,73.7355,73.0636,73.0636,163861.66173572,0
+VPU.US,D,20140702,000000,72.967,73.0568,71.4873,71.6553,253129.04703923,0
+VPU.US,D,20140703,000000,71.3681,71.4815,70.6494,70.9775,198477.09219649,0
+VPU.US,D,20140707,000000,70.8936,71.502,70.8936,71.2042,411601.69467938,0
+VPU.US,D,20140708,000000,71.1367,71.754,71.1367,71.709,186353.6023824,0
+VPU.US,D,20140709,000000,71.7617,71.8692,71.2109,71.548,248116.84411356,0
+VPU.US,D,20140710,000000,71.3086,71.9678,71.3086,71.9142,220872.7821639,0
+VPU.US,D,20140711,000000,71.9453,72.0069,71.3047,71.4171,154665.62609211,0
+VPU.US,D,20140714,000000,71.587,71.587,70.6036,70.6347,188825.40174145,0
+VPU.US,D,20140715,000000,70.5645,71.1064,70.5645,70.9228,135820.97182362,0
+VPU.US,D,20140716,000000,71.0362,71.1601,70.5068,71.0753,90823.779266129,0
+VPU.US,D,20140717,000000,70.9845,71.1835,70.3829,70.3829,86432.086038707,0
+VPU.US,D,20140718,000000,70.671,71.1885,70.2676,71.1835,81375.85354698,0
+VPU.US,D,20140721,000000,71.0917,71.2686,70.7168,71.0527,258863.13005942,0
+VPU.US,D,20140722,000000,71.1437,71.2979,70.9678,70.9678,103798.16604269,0
+VPU.US,D,20140723,000000,70.9775,71.2109,70.7939,70.9228,117872.26802706,0
+VPU.US,D,20140724,000000,70.9228,71.2763,70.7862,71.1064,88366.315114623,0
+VPU.US,D,20140725,000000,71.1064,71.1954,70.4492,70.5342,160372.06264059,0
+VPU.US,D,20140728,000000,70.5264,71.5714,70.4355,71.502,753036.64417284,0
+VPU.US,D,20140729,000000,71.7169,71.7169,70.7705,70.8028,176019.96562531,0
+VPU.US,D,20140730,000000,70.8476,71.0322,69.4433,69.748,221660.19463578,0
+VPU.US,D,20140731,000000,69.4433,69.6904,68.5897,68.6064,188906.29326978,0
+VPU.US,D,20140801,000000,68.4238,69.2939,68.4238,68.8202,397835.79965735,0
+VPU.US,D,20140804,000000,68.9199,68.9873,67.3953,68.4911,343792.06719213,0
+VPU.US,D,20140805,000000,68.3758,68.4911,67.4315,67.6532,2047330.7916587,0
+VPU.US,D,20140806,000000,67.3368,67.4169,66.7703,66.8895,250088.95909513,0
+VPU.US,D,20140807,000000,67.0896,67.8123,67.0896,67.5478,141571.43793816,0
+VPU.US,D,20140808,000000,67.6873,68.8964,67.6873,68.8964,131441.56591696,0
+VPU.US,D,20140811,000000,69.0263,69.1923,68.6131,68.6982,241921.98656497,0
+VPU.US,D,20140812,000000,68.6738,68.9793,68.5213,68.6298,313866.29748714,0
+VPU.US,D,20140813,000000,68.7733,69.1629,68.5663,68.9472,162021.63545229,0
+VPU.US,D,20140814,000000,69.0614,69.6591,69.0614,69.6191,135145.16918196,0
+VPU.US,D,20140815,000000,69.7724,70.2676,69.5438,69.8857,134939.35655928,0
+VPU.US,D,20140818,000000,70.1075,70.1894,69.6904,69.8047,94928.768342544,0
+VPU.US,D,20140819,000000,69.9257,70.6426,69.9121,70.6347,119878.17314072,0
+VPU.US,D,20140820,000000,70.5645,70.8242,70.3896,70.8173,89347.252888432,0
+VPU.US,D,20140821,000000,70.7705,71.289,70.7705,70.9678,129586.18048257,0
+VPU.US,D,20140822,000000,71.0753,71.2275,70.4267,70.7705,108249.24798711,0
+VPU.US,D,20140825,000000,70.9609,71.4044,70.8936,71.1758,160123.24439524,0
+VPU.US,D,20140826,000000,71.1758,71.4171,70.457,70.4824,207862.55736846,0
+VPU.US,D,20140827,000000,70.5566,71.2042,70.5566,71.1885,73187.378205478,0
+VPU.US,D,20140828,000000,71.0997,71.6475,71.0225,71.6475,134937.30867248,0
+VPU.US,D,20140829,000000,71.6699,72.1446,71.54,72.1368,73599.003450855,0
+VPU.US,D,20140902,000000,72.1524,72.1963,71.1231,71.4327,214942.1020116,0
+VPU.US,D,20140903,000000,71.6475,72.088,71.6475,71.8535,102175.21575929,0
+VPU.US,D,20140904,000000,71.7784,71.9541,71.4415,71.8155,82818.589792595,0
+VPU.US,D,20140905,000000,71.9142,72.6671,71.8839,72.6671,72929.34446957,0
+VPU.US,D,20140908,000000,72.6231,72.632,71.9298,72.2247,114516.80551685,0
+VPU.US,D,20140909,000000,72.1368,72.1368,71.3154,71.4044,119176.77191415,0
+VPU.US,D,20140910,000000,71.3681,71.4044,70.8536,71.082,164186.2517924,0
+VPU.US,D,20140911,000000,71.0225,71.7325,70.9845,71.7169,99403.40098508,0
+VPU.US,D,20140912,000000,71.3741,71.4572,70.1816,70.3662,275960.93689353,0
+VPU.US,D,20140915,000000,70.5889,70.7939,70.2831,70.4824,109741.13351575,0
+VPU.US,D,20140916,000000,70.3662,71.4736,70.3662,71.3243,121790.89940531,0
+VPU.US,D,20140917,000000,71.548,71.5938,70.8536,71.129,134505.20455918,0
+VPU.US,D,20140918,000000,71.3047,71.3681,70.414,70.6182,88348.908076882,0
+VPU.US,D,20140919,000000,70.9091,71.2462,70.7255,71.1758,106133.78093002,0
+VPU.US,D,20140922,000000,71.0527,71.129,70.501,70.6299,159268.2516592,0
+VPU.US,D,20140923,000000,70.5518,70.5929,70.2441,70.292,92103.708511707,0
+VPU.US,D,20140924,000000,70.2676,70.3838,69.7773,70.0674,83918.305000394,0
+VPU.US,D,20140925,000000,70.0537,70.2764,69.5976,69.6924,174759.49130426,0
+VPU.US,D,20140926,000000,69.7079,70,69.1298,69.7939,156309.05524343,0
+VPU.US,D,20140929,000000,69.537,70.1552,69.4071,70.1386,74851.286224728,0
+VPU.US,D,20140930,000000,70.2441,70.9004,69.9443,70.2246,1023989.4739143,0
+VPU.US,D,20141001,000000,70.2246,71.129,70.2246,70.5146,154549.9204883,0
+VPU.US,D,20141002,000000,70.3525,70.8379,70.2373,70.4073,167700.42552905,0
+VPU.US,D,20141003,000000,70.5752,70.9922,70.085,70.8837,91454.52839835,0
+VPU.US,D,20141006,000000,71.082,71.2559,70.5839,70.9004,121327.05304671,0
+VPU.US,D,20141007,000000,70.6914,71.5313,70.6513,70.7755,70346.959223694,0
+VPU.US,D,20141008,000000,70.876,72.3829,70.8213,72.3262,194821.61427113,0
+VPU.US,D,20141009,000000,72.2618,72.6896,71.0606,71.0917,130422.74223748,0
+VPU.US,D,20141010,000000,71.1611,71.9971,71.1611,71.4454,415161.94586888,0
+VPU.US,D,20141013,000000,71.5235,72.2989,71.337,71.3624,166543.36949106,0
+VPU.US,D,20141014,000000,71.7227,72.8058,71.4365,72.0753,227710.67616547,0
+VPU.US,D,20141015,000000,71.8829,72.2765,69.8271,71.1231,251075.01658594,0
+VPU.US,D,20141016,000000,70.3457,71.4209,69.8925,71.2618,190997.18568536,0
+VPU.US,D,20141017,000000,71.8829,71.8985,70.8155,71.7139,166145.05550983,0
+VPU.US,D,20141020,000000,71.7139,72.7901,71.7061,72.7306,136062.6224652,0
+VPU.US,D,20141021,000000,72.9767,73.2062,72.629,73.0958,331180.15637789,0
+VPU.US,D,20141022,000000,73.2209,74.0666,73.1222,73.5197,316073.91944991,0
+VPU.US,D,20141023,000000,73.8898,74.1662,73.4826,73.7522,178730.34379574,0
+VPU.US,D,20141024,000000,73.8059,74.553,73.7756,74.3459,157349.38173423,0
+VPU.US,D,20141027,000000,74.2532,74.6349,74.0432,74.2199,233600.39858192,0
+VPU.US,D,20141028,000000,74.3284,74.8362,73.9778,74.8362,166196.25267966,0
+VPU.US,D,20141029,000000,74.8225,75.135,73.7268,74.4523,169277.2983596,0
+VPU.US,D,20141030,000000,74.3918,76.0306,74.3918,76.0218,146693.20280726,0
+VPU.US,D,20141031,000000,76.4095,76.4095,75.5657,76.0969,230154.82905282,0
+VPU.US,D,20141103,000000,76.2132,76.8109,76.1058,76.5833,522771.2292332,0
+VPU.US,D,20141104,000000,76.5833,76.9125,75.7952,76.1223,204896.19334892,0
+VPU.US,D,20141105,000000,76.183,77.7826,76.183,77.7357,287731.16623586,0
+VPU.US,D,20141106,000000,77.6899,77.6899,76.0872,76.5335,217951.4716538,0
+VPU.US,D,20141107,000000,76.6547,77.3411,76.5062,77.3344,135829.1633708,0
+VPU.US,D,20141110,000000,77.3695,77.7748,77.0365,77.7045,254766.33253018,0
+VPU.US,D,20141111,000000,77.6899,77.7426,77.1605,77.4028,89598.119020565,0
+VPU.US,D,20141112,000000,77.3255,77.3255,75.8206,76.1507,328223.00784892,0
+VPU.US,D,20141113,000000,76.2669,76.512,75.3127,75.429,129949.68038831,0
+VPU.US,D,20141114,000000,75.4504,75.5042,74.9524,75.0999,138517.01478651,0
+VPU.US,D,20141117,000000,75.1975,76.0725,74.9729,76.0061,180618.49541881,0
+VPU.US,D,20141118,000000,76.0442,76.593,75.8285,76.2366,396494.43380799,0
+VPU.US,D,20141119,000000,76.1146,76.3606,75.7532,76.183,123383.13138682,0
+VPU.US,D,20141120,000000,75.8978,76.2415,75.7288,75.9964,111526.89079918,0
+VPU.US,D,20141121,000000,76.389,76.7132,75.7112,76.3196,133328.69359664,0
+VPU.US,D,20141124,000000,76.5003,76.5003,75.6819,75.7444,154153.65439387,0
+VPU.US,D,20141125,000000,75.7874,75.8285,75.2972,75.72,146389.0916185,0
+VPU.US,D,20141126,000000,75.6985,76.2415,75.6985,76.0442,119708.19853692,0
+VPU.US,D,20141128,000000,76.1448,77.0794,76.1448,76.7132,99792.499475736,0
+VPU.US,D,20141201,000000,76.7132,77.31,76.1223,76.7279,434383.41130726,0
+VPU.US,D,20141202,000000,76.7132,77.4799,76.2835,77.2523,431031.02062724,0
+VPU.US,D,20141203,000000,77.268,77.3021,76.723,77.1224,227988.16482591,0
+VPU.US,D,20141204,000000,77.2025,77.473,76.7836,77.1224,247974.51598145,0
+VPU.US,D,20141205,000000,76.4515,76.8958,76.2132,76.5736,302265.01880523,0
+VPU.US,D,20141208,000000,76.5736,77.473,76.5736,77.0873,187598.71755249,0
+VPU.US,D,20141209,000000,76.8363,77.7123,76.6908,77.6108,259063.82296512,0
+VPU.US,D,20141210,000000,77.4164,78.0552,76.5179,76.5179,173406.86207753,0
+VPU.US,D,20141211,000000,77.1137,77.8363,76.5559,77.2464,233922.94075181,0
+VPU.US,D,20141212,000000,76.9565,77.5491,76.4339,76.4339,125157.62529288,0
+VPU.US,D,20141215,000000,76.5179,76.8275,75.3216,75.7444,184157.24379699,0
+VPU.US,D,20141216,000000,75.5823,76.8577,75.0598,75.6272,347332.86345708,0
+VPU.US,D,20141217,000000,75.7816,77.2093,75.7816,77.1137,145455.25524094,0
+VPU.US,D,20141218,000000,77.5346,78.5658,77.2025,78.5658,176402.92045559,0
+VPU.US,D,20141219,000000,78.6977,79.1089,78.1635,78.5727,423297.17615376,0
+VPU.US,D,20141222,000000,78.6127,78.8237,78.1781,78.7944,119906.84355583,0
+VPU.US,D,20141223,000000,79.023,79.4244,78.7944,79.1147,133625.63718162,0
+VPU.US,D,20141224,000000,79.0053,80.6304,79.0053,80.439,230396.4796944,0
+VPU.US,D,20141226,000000,80.4713,81.6431,80.4713,81.3766,213050.87855833,0
+VPU.US,D,20141229,000000,81.4137,82.8386,81.3404,82.566,2314337.3435501,0
+VPU.US,D,20141230,000000,82.4762,82.4762,80.7788,80.8336,214358.45427561,0
+VPU.US,D,20141231,000000,81.2447,81.2447,79.3266,79.3589,248030.83286825,0
+VPU.US,D,20150102,000000,79.5835,79.9352,78.8794,79.7973,420067.65868132,0
+VPU.US,D,20150105,000000,79.6626,79.8315,78.4369,78.7143,409984.88805637,0
+VPU.US,D,20150106,000000,78.8744,80.0787,78.6821,78.7621,432987.77645788,0
+VPU.US,D,20150107,000000,79.1089,79.817,78.6674,79.5991,195550.66196941,0
+VPU.US,D,20150108,000000,80.1031,80.4478,79.9262,80.231,322536.02622497,0
+VPU.US,D,20150109,000000,80.3101,80.3188,79.2261,79.6461,175969.79239888,0
+VPU.US,D,20150112,000000,79.8853,79.8999,78.934,79.4488,269780.41455249,0
+VPU.US,D,20150113,000000,79.7886,80.8502,79.2886,79.7496,141882.71673068,0
+VPU.US,D,20150114,000000,79.3921,80.5191,79.2436,80.4897,298233.75365336,0
+VPU.US,D,20150115,000000,80.689,81.1793,80.4146,80.939,180134.17019229,0
+VPU.US,D,20150116,000000,80.9,81.7565,80.7515,81.6999,208854.75851963,0
+VPU.US,D,20150120,000000,82.0905,82.0905,81.109,81.8385,712029.75903136,0
+VPU.US,D,20150121,000000,81.8004,82.6862,81.1939,82.6228,226118.44418398,0
+VPU.US,D,20150122,000000,82.9713,82.987,81.8102,82.3278,239685.69418709,0
+VPU.US,D,20150123,000000,82.3278,82.9372,82.3278,82.6228,160611.66539536,0
+VPU.US,D,20150126,000000,82.863,82.863,81.8102,82.6471,238497.9198472,0
+VPU.US,D,20150127,000000,82.3854,83.0788,82.3854,82.7146,165964.84147205,0
+VPU.US,D,20150128,000000,82.7867,83.5799,81.7467,81.9186,314677.26065712,0
+VPU.US,D,20150129,000000,81.9811,83.0788,81.4635,82.987,132986.69650223,0
+VPU.US,D,20150130,000000,82.904,82.904,81.0338,81.0953,179652.91679595,0
+VPU.US,D,20150202,000000,81.3073,81.7565,80.2964,81.4957,186933.1543448,0
+VPU.US,D,20150203,000000,81.5045,82.0973,81.1314,81.9274,257111.16290808,0
+VPU.US,D,20150204,000000,81.5299,81.9811,80.7271,80.857,168455.07181225,0
+VPU.US,D,20150205,000000,81.0953,81.7565,80.8023,81.6168,145523.8594485,0
+VPU.US,D,20150206,000000,81.3991,81.3991,77.8636,78.3119,269810.10891098,0
+VPU.US,D,20150209,000000,78.2435,78.6362,77.3021,77.5882,329214.1850567,0
+VPU.US,D,20150210,000000,77.6644,79.1674,77.6108,79.0796,182132.90770218,0
+VPU.US,D,20150211,000000,78.8666,78.8666,77.3021,77.4262,254683.39311506,0
+VPU.US,D,20150212,000000,77.6185,77.6352,76.9065,77.1468,337839.88422849,0
+VPU.US,D,20150213,000000,77.0629,77.0629,75.47,76.0413,610666.53038545,0
+VPU.US,D,20150217,000000,75.8285,76.6478,75.2171,75.9143,3249558.0925949,0
+VPU.US,D,20150218,000000,75.8812,77.7484,75.8362,77.6967,412802.78028343,0
+VPU.US,D,20150219,000000,77.4563,77.6967,76.7055,76.9505,232475.08478921,0
+VPU.US,D,20150220,000000,77.0306,77.099,76.0169,77.017,322912.83739487,0
+VPU.US,D,20150223,000000,76.9505,77.5111,76.9144,77.5111,296086.54435098,0
+VPU.US,D,20150224,000000,77.4486,78.3891,77.31,77.9887,155036.29360162,0
+VPU.US,D,20150225,000000,77.8198,77.9741,76.7582,76.8674,256188.58990786,0
+VPU.US,D,20150226,000000,76.9896,77.1928,76.2454,76.3402,141721.95761743,0
+VPU.US,D,20150227,000000,76.4231,76.5111,75.9143,76.2708,122080.67538652,0
+VPU.US,D,20150302,000000,76.2161,76.2161,74.306,74.7687,645397.66645002,0
+VPU.US,D,20150303,000000,74.7804,75.3176,74.3137,75.301,289677.68263253,0
+VPU.US,D,20150304,000000,75.1301,75.1301,74.551,74.8225,140195.25801331,0
+VPU.US,D,20150305,000000,74.9827,75.634,74.8899,75.3245,151549.76633667,0
+VPU.US,D,20150306,000000,74.4572,74.4572,72.8673,73.1691,452574.78968879,0
+VPU.US,D,20150309,000000,73.2227,73.636,73.1573,73.2706,186884.00506176,0
+VPU.US,D,20150310,000000,73.0157,73.8987,72.9279,73.1633,185337.85053311,0
+VPU.US,D,20150311,000000,73.2472,73.4542,72.5489,72.713,166894.58207605,0
+VPU.US,D,20150312,000000,72.8966,74.3732,72.8966,74.0861,172053.20890741,0
+VPU.US,D,20150313,000000,73.9592,73.9592,72.713,73.3469,161222.95960305,0
+VPU.US,D,20150316,000000,73.5802,75.0374,73.5802,74.551,187917.16394879,0
+VPU.US,D,20150317,000000,74.3557,74.8138,74.2159,74.4943,195914.16187515,0
+VPU.US,D,20150318,000000,74.3557,76.891,74.2619,76.4651,241699.79084793,0
+VPU.US,D,20150319,000000,76.1468,76.9447,75.6262,75.7444,140067.26508876,0
+VPU.US,D,20150320,000000,76.262,76.5813,75.7112,76.473,149612.46543058,0
+VPU.US,D,20150323,000000,76.5502,76.8256,76.4174,76.5667,272684.31802485,0
+VPU.US,D,20150324,000000,76.5423,76.8109,75.5374,75.7239,162944.20845249,0
+VPU.US,D,20150325,000000,75.8255,76.2396,74.8264,74.8557,162692.31837697,0
+VPU.US,D,20150326,000000,74.6769,75.2092,74.0833,74.2473,197474.65161136,0
+VPU.US,D,20150327,000000,74.3557,75.051,74.2395,74.714,186604.46851453,0
+VPU.US,D,20150330,000000,75.0598,75.928,74.8088,75.7141,220499.0428242,0
+VPU.US,D,20150331,000000,75.4719,76.0657,74.9504,75.7474,134677.22704978,0
+VPU.US,D,20150401,000000,75.5286,75.8655,74.6702,75.7395,230475.32333592,0
+VPU.US,D,20150402,000000,75.6457,76.2084,75.6457,75.9886,174583.37304007,0
+VPU.US,D,20150406,000000,76.1849,77.3588,76.1233,76.9378,183537.75804212,0
+VPU.US,D,20150407,000000,76.9291,76.9799,76.0511,76.0511,182991.99621181,0
+VPU.US,D,20150408,000000,76.2161,76.2161,75.4719,75.8489,132248.43331338,0
+VPU.US,D,20150409,000000,75.8255,75.8255,75.0911,75.5374,205254.57353768,0
+VPU.US,D,20150410,000000,75.638,76.3265,75.4719,76.0989,117412.51744204,0
+VPU.US,D,20150413,000000,75.8782,76.0989,75.301,75.3499,173049.50583218,0
+VPU.US,D,20150414,000000,75.4973,75.9339,75.3636,75.7317,99376.778456772,0
+VPU.US,D,20150415,000000,75.9016,76.4681,75.8567,75.9339,164996.191019,0
+VPU.US,D,20150416,000000,75.8411,75.8655,74.8264,75.4446,151358.28892153,0
+VPU.US,D,20150417,000000,75.1448,75.7571,74.927,75.1917,204128.23580157,0
+VPU.US,D,20150420,000000,75.4026,76.8647,75.4026,76.2464,184686.62253295,0
+VPU.US,D,20150421,000000,76.4085,76.7719,75.3566,75.5657,167402.45800069,0
+VPU.US,D,20150422,000000,75.8567,75.9583,75.2688,75.7395,121677.24168831,0
+VPU.US,D,20150423,000000,75.7395,76.4515,75.6926,76.1995,119842.33512184,0
+VPU.US,D,20150424,000000,76.1995,77.3871,75.9964,76.9291,106617.08221314,0
+VPU.US,D,20150427,000000,77.1165,77.262,75.762,75.972,136213.14214447,0
+VPU.US,D,20150428,000000,75.8011,76.5756,75.4818,76.5569,108479.63525132,0
+VPU.US,D,20150429,000000,76.0511,76.387,75.6673,76.2992,159235.48547051,0
+VPU.US,D,20150430,000000,75.9788,76.0989,74.7707,75.262,145421.46510886,0
+VPU.US,D,20150501,000000,75.3186,75.6848,74.7913,75.5745,114977.58004525,0
+VPU.US,D,20150504,000000,75.5589,76.7191,75.4895,76.1233,128282.70053888,0
+VPU.US,D,20150505,000000,75.8011,76.0452,74.2395,74.4152,173177.49875673,0
+VPU.US,D,20150506,000000,74.4152,74.6702,73.3879,73.9982,196763.01095082,0
+VPU.US,D,20150507,000000,74.2707,74.6896,74.0549,74.2395,87534.873076695,0
+VPU.US,D,20150508,000000,75.2541,75.4446,74.4319,74.7649,126234.81374596,0
+VPU.US,D,20150511,000000,74.6702,75.301,74.2316,74.306,115747.58547939,0
+VPU.US,D,20150512,000000,74.0256,74.2316,73.4816,74.1438,131948.4178982,0
+VPU.US,D,20150513,000000,74.5813,74.5968,73.2697,73.5109,158897.58414968,0
+VPU.US,D,20150514,000000,73.7678,74.4729,73.7452,74.3878,211286.62408623,0
+VPU.US,D,20150515,000000,74.5441,75.4026,74.4231,75.2385,131334.05186033,0
+VPU.US,D,20150518,000000,75.0364,75.6594,74.927,75.5501,111911.89351625,0
+VPU.US,D,20150519,000000,75.4104,75.8567,75.1136,75.6848,100791.86823068,0
+VPU.US,D,20150520,000000,75.6848,76.2875,75.5745,75.8011,93904.824946082,0
+VPU.US,D,20150521,000000,75.8489,76.0657,75.5042,75.7708,79680.20328244,0
+VPU.US,D,20150522,000000,75.4563,75.7854,75.1917,75.638,97202.946626085,0
+VPU.US,D,20150526,000000,75.5286,75.5286,74.6896,75.0999,84077.016226846,0
+VPU.US,D,20150527,000000,75.1917,75.5589,75.0999,75.4494,81728.090075363,0
+VPU.US,D,20150528,000000,75.4202,75.7923,75.1526,75.6848,75516.849432428,0
+VPU.US,D,20150529,000000,75.6223,75.8655,75.2385,75.5412,76226.442206175,0
+VPU.US,D,20150601,000000,75.7708,76.0511,75.4202,75.6673,92537.860511806,0
+VPU.US,D,20150602,000000,75.4563,75.4563,74.1662,74.6194,139482.59340938,0
+VPU.US,D,20150603,000000,74.0833,74.5676,73.2775,73.6378,154247.85718634,0
+VPU.US,D,20150604,000000,73.5255,73.9221,73.2999,73.3634,127258.75714242,0
+VPU.US,D,20150605,000000,72.7599,75.638,72.2853,72.5167,190569.17734562,0
+VPU.US,D,20150608,000000,72.5802,72.5802,72.0938,72.1359,175605.26854974,0
+VPU.US,D,20150609,000000,72.1603,72.3536,71.965,71.9698,113950.5648186,0
+VPU.US,D,20150610,000000,72.5714,72.752,72.3204,72.3262,116994.74853629,0
+VPU.US,D,20150611,000000,72.7989,73.0021,72.5499,72.8615,132410.21637002,0
+VPU.US,D,20150612,000000,72.6554,72.752,72.168,72.1963,97586.925399758,0
+VPU.US,D,20150615,000000,72.0099,72.3077,71.7119,71.9844,130585.54923752,0
+VPU.US,D,20150616,000000,71.9473,72.335,71.6729,72.335,192359.03040264,0
+VPU.US,D,20150617,000000,72.335,73.0119,72.1963,72.9318,155656.80329988,0
+VPU.US,D,20150618,000000,72.9718,74.0413,72.9718,73.9114,112935.83691271,0
+VPU.US,D,20150619,000000,73.8869,74.0042,73.2374,73.2374,78786.300697329,0
+VPU.US,D,20150622,000000,73.4073,73.5666,73.0558,73.1798,102571.48185373,0
+VPU.US,D,20150623,000000,73.0558,73.0626,72.168,72.2696,152427.28582744,0
+VPU.US,D,20150624,000000,72.2765,72.417,71.7363,71.7433,143886.57395756,0
+VPU.US,D,20150625,000000,71.8926,71.8926,71.2091,71.2462,150408.06944961,0
+VPU.US,D,20150626,000000,71.1621,71.668,70.8399,71.5967,134324.99052139,0
+VPU.US,D,20150629,000000,71.4385,72.3155,71.0683,71.1163,159542.66848945,0
+VPU.US,D,20150630,000000,71.2519,71.4298,70.751,70.9581,147233.84492058,0
+VPU.US,D,20150701,000000,71.0527,71.2589,70.831,71.2168,167906.23815174,0
+VPU.US,D,20150702,000000,71.2979,72.3155,71.2979,72.2618,293617.81682211,0
+VPU.US,D,20150706,000000,72.0782,72.6007,71.8897,72.4503,140408.23823977,0
+VPU.US,D,20150707,000000,72.7345,74.4455,72.7345,74.1614,351277.09342025,0
+VPU.US,D,20150708,000000,73.9104,74.3518,73.6564,73.7902,142437.69405156,0
+VPU.US,D,20150709,000000,74.0353,74.2015,72.7647,73.0011,115824.38123414,0
+VPU.US,D,20150710,000000,73.13,73.8937,72.8683,73.4279,298435.47050246,0
+VPU.US,D,20150713,000000,73.6243,73.9015,73.0695,73.4591,166769.66098167,0
+VPU.US,D,20150714,000000,73.4103,73.8069,73.2072,73.3898,126310.58555729,0
+VPU.US,D,20150715,000000,73.3312,73.6642,73.0207,73.6642,104925.52772219,0
+VPU.US,D,20150716,000000,73.6877,74.8088,73.6877,74.7776,145732.74390138,0
+VPU.US,D,20150717,000000,74.5804,74.6886,73.9651,73.9651,131034.03644517,0
+VPU.US,D,20150720,000000,73.9738,73.9738,73.214,73.5549,165121.11211338,0
+VPU.US,D,20150721,000000,73.4025,73.5783,72.5753,72.8527,129889.26772792,0
+VPU.US,D,20150722,000000,72.7872,73.4992,72.7872,73.1388,137748.03329577,0
+VPU.US,D,20150723,000000,73.0011,73.0616,71.754,72.086,155614.82162063,0
+VPU.US,D,20150724,000000,72.086,72.3214,71.9112,72.0548,134580.97637051,0
+VPU.US,D,20150727,000000,72.0157,73.2853,72.0157,73.0011,129889.26772792,0
+VPU.US,D,20150728,000000,73.0695,73.3898,72.8293,73.3586,148137.98693966,0
+VPU.US,D,20150729,000000,73.2472,73.6642,72.8293,73.5929,149787.55975135,0
+VPU.US,D,20150730,000000,73.5626,74.4202,73.2795,74.1682,133567.27240802,0
+VPU.US,D,20150731,000000,74.5324,75.4963,74.5324,74.8401,197307.74883774,0
+VPU.US,D,20150803,000000,74.8869,75.598,74.7913,75.1477,154580.6387902,0
+VPU.US,D,20150804,000000,75.0667,75.0667,73.7824,73.9142,140917.13810782,0
+VPU.US,D,20150805,000000,74.0656,74.6604,73.9651,74.1945,153462.49260125,0
+VPU.US,D,20150806,000000,74.2249,74.385,73.384,74.3605,219240.61638995,0
+VPU.US,D,20150807,000000,74.2951,75.4621,73.9221,75.178,164487.29115096,0
+VPU.US,D,20150810,000000,75.1955,75.6282,74.8332,74.967,207320.89131174,0
+VPU.US,D,20150811,000000,75.0139,75.7717,74.7639,75.3225,254478.60443577,0
+VPU.US,D,20150812,000000,75.1555,76.7572,75.1555,76.6234,212005.43235055,0
+VPU.US,D,20150813,000000,76.4075,76.8774,75.8724,76.64,270297.5059677,0
+VPU.US,D,20150814,000000,76.5189,77.311,76.2445,77.2864,472930.78441044,0
+VPU.US,D,20150817,000000,77.3871,78.0298,77.1585,77.7123,279552.93032831,0
+VPU.US,D,20150818,000000,77.6019,77.64,77.2777,77.4526,183496.80030627,0
+VPU.US,D,20150819,000000,77.2172,77.9799,76.8774,77.7045,103784.85477854,0
+VPU.US,D,20150820,000000,77.4115,78.0766,76.9525,77.1439,205293.48338675,0
+VPU.US,D,20150821,000000,76.8587,77.0961,76.1575,76.1742,185522.16034446,0
+VPU.US,D,20150824,000000,75.4172,75.4172,72.6007,73.4591,386931.82642843,0
+VPU.US,D,20150825,000000,74.2423,74.6516,71.2256,71.2442,1980304.4808696,0
+VPU.US,D,20150826,000000,71.9366,72.6075,71.0606,72.4503,237605.04120548,0
+VPU.US,D,20150827,000000,72.9787,73.384,72.418,73.3586,390181.8227688,0
+VPU.US,D,20150828,000000,73.3244,73.5061,72.3214,73.2472,103278.00279729,0
+VPU.US,D,20150831,000000,73.0109,73.0109,71.5323,72.1514,149787.55975135,0
+VPU.US,D,20150901,000000,71.4298,71.4385,69.8505,70.2637,424776.77436165,0
+VPU.US,D,20150902,000000,70.8536,70.9825,69.6465,70.209,184379.43951402,0
+VPU.US,D,20150903,000000,70.3896,70.9044,70.3105,70.6026,118993.48604618,0
+VPU.US,D,20150904,000000,70.1465,70.1465,69.3163,69.5839,391194.5027879,0
+VPU.US,D,20150908,000000,70.3105,71.0205,70.3105,71.0069,255474.90136052,0
+VPU.US,D,20150909,000000,71.1865,71.3838,70.1289,70.2256,203516.94159388,0
+VPU.US,D,20150910,000000,70.1903,70.7217,69.8603,70.0264,309030.21282565,0
+VPU.US,D,20150911,000000,69.8339,70.5712,69.6942,70.5615,68302.144260961,0
+VPU.US,D,20150914,000000,70.5792,71.1621,70.5792,70.7675,89718.944341348,0
+VPU.US,D,20150915,000000,70.7919,71.2813,70.4209,71.1865,99855.983966316,0
+VPU.US,D,20150916,000000,71.1915,72.0401,71.1621,71.9366,89342.133171449,0
+VPU.US,D,20150917,000000,71.8653,73.7258,71.7862,72.8293,201323.65483866,0
+VPU.US,D,20150918,000000,72.3214,73.1125,72.0469,72.3849,249770.51269884,0
+VPU.US,D,20150921,000000,72.5607,73.0548,72.4591,72.6457,81105.532490314,0
+VPU.US,D,20150922,000000,72.3087,72.5352,71.5899,71.795,84395.462623146,0
+VPU.US,D,20150923,000000,71.8975,72.1007,71.6612,71.9444,67655.012034397,0
+VPU.US,D,20150924,000000,71.7627,72.6222,71.7627,72.5196,77143.895489405,0
+VPU.US,D,20150925,000000,72.7862,73.9114,72.3966,73.2247,182752.39345704,0
+VPU.US,D,20150928,000000,73.0441,73.5352,72.7482,72.8283,113578.87336569,0
+VPU.US,D,20150929,000000,72.9308,73.2511,72.5235,72.8575,197311.84461133,0
+VPU.US,D,20150930,000000,73.1319,74.1985,73.0119,74.1105,129661.9522939,0
+VPU.US,D,20151001,000000,74.2385,74.2463,72.7628,73.3439,239987.75748905,0
+VPU.US,D,20151002,000000,73.6233,74.3331,73.2003,74.3331,158904.75175346,0
+VPU.US,D,20151005,000000,74.6272,75.4963,74.3908,75.4251,346668.32419278,0
+VPU.US,D,20151006,000000,75.3518,75.383,74.513,74.8586,198440.23023422,0
+VPU.US,D,20151007,000000,74.9856,75.0989,74.5724,74.6994,106309.89919421,0
+VPU.US,D,20151008,000000,74.5657,75.7581,74.4035,75.6399,76938.082866716,0
+VPU.US,D,20151009,000000,75.679,75.7288,75.176,75.3743,144343.25271238,0
+VPU.US,D,20151012,000000,75.4631,76.3411,75.4631,76.0159,133276.47248342,0
+VPU.US,D,20151013,000000,75.8225,76.1653,75.6868,75.7884,102171.11998571,0
+VPU.US,D,20151014,000000,75.9203,76.2376,75.6546,75.7669,108569.74227021,0
+VPU.US,D,20151015,000000,75.8392,76.9602,75.679,76.8831,97653.481720528,0
+VPU.US,D,20151016,000000,76.9936,77.4056,76.763,77.0433,118111.87078183,0
+VPU.US,D,20151019,000000,76.8353,77.1381,76.388,77.1381,124421.40999082,0
+VPU.US,D,20151020,000000,76.9936,77.6626,76.8265,77.3051,103925.13502385,0
+VPU.US,D,20151021,000000,77.3745,77.8686,77.012,77.0737,134678.25099318,0
+VPU.US,D,20151022,000000,77.271,78.0785,77.1147,77.9183,129280.02140703,0
+VPU.US,D,20151023,000000,77.9741,77.9741,76.514,76.6194,139949.51159816,0
+VPU.US,D,20151026,000000,76.7172,76.8831,75.9505,76.5209,148611.04878882,0
+VPU.US,D,20151027,000000,76.4691,76.514,75.9642,76.2211,83594.738887112,0
+VPU.US,D,20151028,000000,76.2601,76.5003,74.6829,75.5666,471188.03274966,0
+VPU.US,D,20151029,000000,75.2024,75.4007,74.2209,75.1536,290194.77404774,0
+VPU.US,D,20151030,000000,75.2483,75.7884,75.0022,75.5511,143465.73322161,0
+VPU.US,D,20151102,000000,75.5989,75.7357,75.0432,75.5989,210828.92138802,0
+VPU.US,D,20151103,000000,75.4007,75.9104,75.1848,75.846,198562.0794984,0
+VPU.US,D,20151104,000000,75.9104,76.4437,75.9006,76.2376,278176.75040348,0
+VPU.US,D,20151105,000000,76.2698,76.2698,75.5843,75.6087,113967.97185636,0
+VPU.US,D,20151106,000000,74.5403,74.6349,72.3185,72.8849,443700.27227165,0
+VPU.US,D,20151109,000000,72.4991,73.2882,72.1085,72.9855,243452.78194268,0
+VPU.US,D,20151110,000000,72.9933,73.7902,72.9933,73.6964,181122.27556988,0
+VPU.US,D,20151111,000000,73.7824,74.3577,73.7824,74.2776,98029.268947029,0
+VPU.US,D,20151112,000000,74.0597,74.6769,73.379,73.4073,125138.17036835,0
+VPU.US,D,20151113,000000,73.4552,73.9845,72.9152,73.087,106813.67934527,0
+VPU.US,D,20151116,000000,73.0636,74.3742,73.048,74.3664,126270.65176483,0
+VPU.US,D,20151117,000000,74.3498,74.6896,72.8361,73.0119,120619.50815976,0
+VPU.US,D,20151118,000000,73.1573,73.6867,72.4913,73.6153,105182.53751471,0
+VPU.US,D,20151119,000000,73.6233,74.4182,73.6233,74.2834,89113.793794039,0
+VPU.US,D,20151120,000000,74.4923,75.0725,74.3577,74.6175,90372.22022829,0
+VPU.US,D,20151123,000000,74.5871,74.8021,73.9669,74.0871,60872.410976236,0
+VPU.US,D,20151124,000000,73.8459,74.1105,73.379,73.9768,140075.45663592,0
+VPU.US,D,20151125,000000,73.9768,73.9768,73.379,73.6086,94263.205134843,0
+VPU.US,D,20151127,000000,73.6964,74.0373,73.6964,73.7599,63763.003184447,0
+VPU.US,D,20151130,000000,73.7756,74.4035,73.7756,73.9415,104929.62349578,0
+VPU.US,D,20151201,000000,74.1896,74.6829,73.8459,74.5003,237079.75824309,0
+VPU.US,D,20151202,000000,74.3742,74.3742,72.8976,72.9523,229954.13614713,0
+VPU.US,D,20151203,000000,72.9698,72.9698,72.0714,72.2638,292882.62546345,0
+VPU.US,D,20151204,000000,72.4035,73.2511,72.4035,73.1906,218146.02089912,0
+VPU.US,D,20151207,000000,73.1056,73.379,72.6749,73.379,199447.79053635,0
+VPU.US,D,20151208,000000,73.087,73.4162,72.7628,73.3127,225847.09918391,0
+VPU.US,D,20151209,000000,73.1144,74.0968,72.8976,73.3127,140704.15788136,0
+VPU.US,D,20151210,000000,73.3439,73.4162,72.0919,72.1827,204719.05114133,0
+VPU.US,D,20151211,000000,72.0147,72.5148,71.4639,71.919,260321.22545597,0
+VPU.US,D,20151214,000000,71.8712,72.2179,71.4238,72.1749,150182.8019024,0
+VPU.US,D,20151215,000000,72.3663,73.1906,72.2638,72.8575,190032.63100588,0
+VPU.US,D,20151216,000000,73.0558,74.8021,73.0558,74.722,238608.50573401,0
+VPU.US,D,20151217,000000,74.7776,75.2668,74.3986,74.8195,191358.6377043,0
+VPU.US,D,20151218,000000,74.6409,74.6496,73.4679,74.0002,223938.46869291,0
+VPU.US,D,20151221,000000,74.345,74.4886,73.676,74.0696,202678.33195218,0
+VPU.US,D,20151222,000000,74.1818,74.8586,73.588,74.7043,213690.84318113,0
+VPU.US,D,20151223,000000,74.8732,76.0248,74.8732,75.9212,200686.76204607,0
+VPU.US,D,20151224,000000,75.8303,76.056,75.6858,75.9026,63927.858071277,0
+VPU.US,D,20151228,000000,75.6067,76.1458,75.4603,76.0862,94989.181002934,0
+VPU.US,D,20151229,000000,76.3313,76.7015,76.3313,76.5199,66557.34471339,0
+VPU.US,D,20151230,000000,76.4935,76.6839,76.2825,76.3948,74109.951205691,0
+VPU.US,D,20151231,000000,76.2738,76.2738,74.928,75.5412,110295.08689324,0
+VPU.US,D,20160104,000000,75.0188,75.2835,74.551,75.2835,215366.01457773,0
+VPU.US,D,20160105,000000,75.3099,75.9671,74.302,75.8167,185017.35625001,0
+VPU.US,D,20160106,000000,75.389,75.9515,75.2064,75.7112,388207.65990042,0
+VPU.US,D,20160107,000000,74.8284,75.5276,74.7639,75.1555,126240.95740633,0
+VPU.US,D,20160108,000000,75.2922,75.7444,75.0022,75.1233,191016.64060988,0
+VPU.US,D,20160111,000000,75.2522,75.7776,75.1937,75.5735,136554.11529549,0
+VPU.US,D,20160112,000000,75.8557,75.8557,74.6467,75.0832,147427.37022252,0
+VPU.US,D,20160113,000000,75.3499,75.6389,74.7776,74.9397,187940.71464691,0
+VPU.US,D,20160114,000000,75.1086,76.5345,74.8021,76.1693,155431.53575266,0
+VPU.US,D,20160115,000000,75.4466,75.8206,74.4222,75.4231,206532.45489647,0
+VPU.US,D,20160119,000000,75.8167,76.6439,75.509,76.4174,296305.66823782,0
+VPU.US,D,20160120,000000,76.178,76.2181,73.6515,74.7834,259223.55813497,0
+VPU.US,D,20160121,000000,75.0285,75.1546,74.1105,74.7366,132757.33318142,0
+VPU.US,D,20160122,000000,75.2288,76.2268,74.9553,76.2094,169493.35041626,0
+VPU.US,D,20160125,000000,76.1605,76.1917,75.2209,75.3977,168287.14509523,0
+VPU.US,D,20160126,000000,75.678,76.6497,75.6399,76.0423,120079.88998983,0
+VPU.US,D,20160127,000000,75.8889,76.7338,75.5647,76.1917,236145.92186552,0
+VPU.US,D,20160128,000000,76.3548,77.8871,76.0003,77.4563,266135.17606108,0
+VPU.US,D,20160129,000000,78.0101,79.104,78.0101,79.0884,610861.07963078,0
+VPU.US,D,20160201,000000,79.0816,80.2233,78.8784,79.9165,301016.83180494,0
+VPU.US,D,20160202,000000,79.5806,80.2623,79.2408,80.1909,257437.80085154,0
+VPU.US,D,20160203,000000,80.4233,81.5475,80.4233,81.2262,393257.74873177,0
+VPU.US,D,20160204,000000,81.2262,81.4137,80.647,80.7935,448234.29363119,0
+VPU.US,D,20160205,000000,80.4233,81.2926,79.6334,80.9127,267240.01098586,0
+VPU.US,D,20160208,000000,80.7848,81.4068,79.9693,80.6714,335307.67220903,0
+VPU.US,D,20160209,000000,80.4233,81.2702,80.3355,80.9888,241801.16124417,0
+VPU.US,D,20160210,000000,80.7935,81.3667,79.7329,80.9195,337154.86609626,0
+VPU.US,D,20160211,000000,80.4897,80.8833,79.4975,79.6274,507621.98668254,0
+VPU.US,D,20160212,000000,79.7154,79.981,78.6928,79.3208,289249.6742928,0
+VPU.US,D,20160216,000000,79.7476,79.9888,79.0737,79.8745,791702.79471002,0
+VPU.US,D,20160217,000000,80.0874,80.0874,79.2153,79.7397,252009.8769069,0
+VPU.US,D,20160218,000000,79.7329,81.2184,79.6421,80.9557,644451.54275169,0
+VPU.US,D,20160219,000000,80.6304,80.8169,80.0123,80.4478,454468.06102884,0
+VPU.US,D,20160222,000000,80.8502,81.3073,80.4478,81.2702,356498.18079881,0
+VPU.US,D,20160223,000000,80.9723,81.4468,80.689,81.2926,227757.77756172,0
+VPU.US,D,20160224,000000,81.2184,81.8385,81.0015,81.7389,1675931.162611,0
+VPU.US,D,20160225,000000,81.9322,82.4996,81.7154,82.4996,154538.65711094,0
+VPU.US,D,20160226,000000,82.1706,82.1803,80.2153,80.27,540294.99652024,0
+VPU.US,D,20160229,000000,80.2387,81.1881,80.0377,80.4977,246940.33315102,0
+VPU.US,D,20160301,000000,80.9557,80.9958,79.6919,80.1832,348340.4237592,0
+VPU.US,D,20160302,000000,80.0377,80.7788,78.686,80.7418,372800.38361387,0
+VPU.US,D,20160303,000000,80.8248,81.1939,79.8697,81.1939,222408.69725859,0
+VPU.US,D,20160304,000000,80.8248,82.2956,80.5445,82.0729,299972.40954055,0
+VPU.US,D,20160307,000000,81.9977,82.6794,81.7467,82.5084,330309.80449091,0
+VPU.US,D,20160308,000000,82.6949,83.2868,82.2125,83.1863,230886.9485813,0
+VPU.US,D,20160309,000000,83.1208,83.8953,83.1208,83.6774,2928937.8644648,0
+VPU.US,D,20160310,000000,83.653,83.9499,82.9206,83.7381,211232.35508622,0
+VPU.US,D,20160311,000000,84.1697,84.3699,83.7468,83.9246,191159.99268538,0
+VPU.US,D,20160314,000000,83.8493,84.0516,83.5037,83.9334,186097.61653328,0
+VPU.US,D,20160315,000000,83.7311,84.3298,83.6697,84.1336,262047.59402242,0
+VPU.US,D,20160316,000000,83.8718,85.0496,83.2868,84.9217,271372.64653399,0
+VPU.US,D,20160317,000000,85.0067,85.9862,84.8026,85.8388,238970.98169636,0
+VPU.US,D,20160318,000000,85.829,86.1152,85.2489,85.2743,311746.73465645,0
+VPU.US,D,20160321,000000,85.1922,85.539,84.4061,85.16,226202.40754248,0
+VPU.US,D,20160322,000000,85.0496,85.5145,84.9061,84.9314,144960.69058045,0
+VPU.US,D,20160323,000000,84.9969,85.7363,84.5818,85.3944,209714.87097266,0
+VPU.US,D,20160324,000000,85.3397,85.8114,85.1785,85.7273,140898.70712668,0
+VPU.US,D,20160328,000000,85.8563,86.2861,85.2284,85.4871,191601.31228926,0
+VPU.US,D,20160329,000000,85.6141,86.8905,85.4686,86.8905,214238.65289823,0
+VPU.US,D,20160330,000000,86.9755,86.9842,86.3973,86.6444,210655.87495401,0
+VPU.US,D,20160331,000000,86.6533,87.1504,86.4433,87.0633,343943.61081479,0
+VPU.US,D,20160401,000000,86.8466,87.5634,86.5008,87.4823,317423.47684644,0
+VPU.US,D,20160404,000000,87.5273,87.5693,86.6307,87.0292,260715.44366361,0
+VPU.US,D,20160405,000000,86.828,86.8466,85.3582,85.4198,281188.16793246,0
+VPU.US,D,20160406,000000,85.2908,85.5301,84.8465,85.3494,177572.26381435,0
+VPU.US,D,20160407,000000,85.2185,85.8388,85.0339,85.3182,118954.57619711,0
+VPU.US,D,20160408,000000,85.5223,86.2958,85.5223,85.7723,120014.35761244,0
+VPU.US,D,20160411,000000,86.0438,86.3045,85.4031,85.4871,190695.12238339,0
+VPU.US,D,20160412,000000,85.6073,86.1239,85.3768,86.0604,739072.1041319,0
+VPU.US,D,20160413,000000,86.2772,86.2772,85.1424,85.5994,154679.96129965,0
+VPU.US,D,20160414,000000,85.5223,85.7947,85.2557,85.4529,168344.48592543,0
+VPU.US,D,20160415,000000,85.5819,86.1493,85.3671,86.0438,178575.72834287,0
+VPU.US,D,20160418,000000,86.0126,86.3652,85.4354,86.3652,164043.92366029,0
+VPU.US,D,20160419,000000,86.4433,86.6151,86.0516,86.5272,137692.74035235,0
+VPU.US,D,20160420,000000,86.663,86.7051,84.4382,84.8309,202215.50953698,0
+VPU.US,D,20160421,000000,84.4061,84.4061,82.4342,82.7223,924205.16598572,0
+VPU.US,D,20160422,000000,83.0788,83.6032,83.0788,83.445,195879.34779968,0
+VPU.US,D,20160425,000000,83.3356,83.611,83.112,83.611,944641.02829229,0
+VPU.US,D,20160426,000000,83.7625,84.1434,83.653,83.8493,163365.04918844,0
+VPU.US,D,20160427,000000,84.1092,85.3856,83.8025,84.9314,1897536.0643034,0
+VPU.US,D,20160428,000000,84.1521,85.074,83.8777,84.9314,320900.78862083,0
+VPU.US,D,20160429,000000,84.5652,85.4686,84.0417,85.3582,183366.75949492,0
+VPU.US,D,20160502,000000,85.4686,86.4697,85.3397,86.0271,452685.3755756,0
+VPU.US,D,20160503,000000,86.0878,86.2861,85.4969,85.9676,171667.18224695,0
+VPU.US,D,20160504,000000,86.0271,87.4823,85.8388,86.9589,203839.48376376,0
+VPU.US,D,20160505,000000,86.7235,87.6494,86.3729,86.621,158394.82794201,0
+VPU.US,D,20160506,000000,86.5272,86.5272,85.4198,86.208,228949.64767519,0
+VPU.US,D,20160509,000000,86.2772,86.7675,86.1562,86.6406,114635.58295084,0
+VPU.US,D,20160510,000000,86.8193,87.0468,86.5106,86.8105,137485.90378627,0
+VPU.US,D,20160511,000000,87.038,87.0977,86.3652,86.9941,209409.73584052,0
+VPU.US,D,20160512,000000,87.0029,87.624,86.6307,87.4726,1096721.1973083,0
+VPU.US,D,20160513,000000,87.5351,87.5351,86.7333,87.1161,776402.00853669,0
+VPU.US,D,20160516,000000,86.9842,87.2997,86.5889,87.2626,112184.26245971,0
+VPU.US,D,20160517,000000,87.1415,87.1415,85.2908,85.7363,161941.76786736,0
+VPU.US,D,20160518,000000,85.3494,85.9579,83.9675,84.2185,186959.77687311,0
+VPU.US,D,20160519,000000,83.9411,85.0164,83.453,85.0164,180805.87706037,0
+VPU.US,D,20160520,000000,85.324,85.324,84.616,85.2284,145295.52007109,0
+VPU.US,D,20160523,000000,85.324,85.3299,84.4295,84.448,81974.860433909,0
+VPU.US,D,20160524,000000,84.6063,85.4774,84.6063,85.4354,165968.93724564,0
+VPU.US,D,20160525,000000,84.9881,85.4275,84.7674,85.16,683637.85653427,0
+VPU.US,D,20160526,000000,85.0663,86.1415,85.0663,86.0516,687445.90202571,0
+VPU.US,D,20160527,000000,86.1493,86.3456,85.8036,86.2861,742074.30617033,0
+VPU.US,D,20160531,000000,86.3807,86.872,86.1493,86.7597,246380.23611315,0
+VPU.US,D,20160601,000000,86.7919,87.1337,86.6151,87.1337,115471.12076235,0
+VPU.US,D,20160602,000000,86.9589,87.1064,86.2772,87.0897,193849.89198789,0
+VPU.US,D,20160603,000000,87.6767,88.8779,87.6494,88.5498,218529.99967281,0
+VPU.US,D,20160606,000000,88.6768,88.8076,88.0166,88.4346,178320.76643715,0
+VPU.US,D,20160607,000000,88.5859,88.8975,88.2529,88.4004,155336.30901679,0
+VPU.US,D,20160608,000000,88.417,89.003,88.2666,88.9677,113152.91291276,0
+VPU.US,D,20160609,000000,89.003,89.8546,88.9326,89.7656,81395.308471514,0
+VPU.US,D,20160610,000000,89.7032,90.0001,89.0762,89.4161,169880.40102012,0
+VPU.US,D,20160613,000000,89.5683,89.6758,89.164,89.2705,101954.04398567,0
+VPU.US,D,20160614,000000,89.2188,89.7032,88.8877,89.6574,71971.957393878,0
+VPU.US,D,20160615,000000,89.7745,89.7745,88.7911,89.0498,182596.75406078,0
+VPU.US,D,20160616,000000,88.9961,89.7656,88.8975,89.632,171381.50203934,0
+VPU.US,D,20160617,000000,89.5586,89.8829,89.0498,89.8829,156626.47769633,0
+VPU.US,D,20160620,000000,89.9356,90.0236,88.9961,89.5586,232953.26635535,0
+VPU.US,D,20160621,000000,89.7208,90.1583,89.174,89.7559,154503.84303546,0
+VPU.US,D,20160622,000000,89.8546,89.8546,89.2608,89.2989,115052.32791319,0
+VPU.US,D,20160623,000000,89.3546,89.6944,89.0577,89.6944,163375.2886224,0
+VPU.US,D,20160624,000000,88.9414,90.502,88.5254,89.6484,348162.25760821,0
+VPU.US,D,20160627,000000,89.7208,90.9846,89.588,90.7384,2793092.3179995,0
+VPU.US,D,20160628,000000,90.9747,91.1398,90.048,91.1398,312467.59080757,0
+VPU.US,D,20160629,000000,91.2951,91.8459,91.1203,91.4777,295812.12752072,0
+VPU.US,D,20160630,000000,91.6818,93.4124,91.4523,93.4124,351305.76383534,0
+VPU.US,D,20160701,000000,93.8304,93.8304,92.4211,93.3274,377076.3712375,0
+VPU.US,D,20160705,000000,93.5892,94.0667,93.3186,93.8958,370360.3265001,0
+VPU.US,D,20160706,000000,93.9153,94.4984,93.3186,94.1791,332743.71794429,0
+VPU.US,D,20160707,000000,93.887,93.9339,92.2444,92.4572,383519.02308802,0
+VPU.US,D,20160708,000000,92.3567,93.3558,91.6154,93.3186,841206.36215534,0
+VPU.US,D,20160711,000000,93.1428,93.346,92.2541,93.2914,234230.12377075,0
+VPU.US,D,20160712,000000,92.8528,93.1233,92.1046,92.1672,2035605.6158257,0
+VPU.US,D,20160713,000000,92.4211,92.8724,92.3469,92.8724,1398413.831755,0
+VPU.US,D,20160714,000000,92.1672,92.6067,91.3869,92.2278,1502167.9682316,0
+VPU.US,D,20160715,000000,92.2278,92.6898,91.6623,92.4671,270431.64255263,0
+VPU.US,D,20160718,000000,92.6341,92.9642,92.55,92.6898,252205.45009562,0
+VPU.US,D,20160719,000000,92.6995,92.8898,92.1477,92.5052,162803.92820718,0
+VPU.US,D,20160720,000000,92.5139,92.597,91.9387,92.1046,180805.87706037,0
+VPU.US,D,20160721,000000,91.8302,92.6067,91.5803,92.5208,180956.39673964,0
+VPU.US,D,20160722,000000,92.384,93.8118,92.1984,93.683,1616080.6471446,0
+VPU.US,D,20160725,000000,93.6351,93.7112,93.0383,93.4857,219478.17125792,0
+VPU.US,D,20160726,000000,93.5531,93.5618,92.5696,92.8724,165139.54309451,0
+VPU.US,D,20160727,000000,92.597,92.7179,91.0305,91.7912,245438.20818841,0
+VPU.US,D,20160728,000000,91.718,92.2541,91.5978,92.0382,115814.14180017,0
+VPU.US,D,20160729,000000,92.1126,92.8997,92.0011,92.5793,170951.44581283,0
+VPU.US,D,20160801,000000,92.5403,92.7346,92.2629,92.5052,498048.11592563,0
+VPU.US,D,20160802,000000,92.2278,92.2727,91.6252,92.0011,410671.95407539,0
+VPU.US,D,20160803,000000,92.011,92.011,91.2306,91.5157,142723.37425917,0
+VPU.US,D,20160804,000000,91.5881,92.0949,91.2306,91.4699,183356.52006095,0
+VPU.US,D,20160805,000000,91.3049,91.3693,90.1485,90.294,281631.53542313,0
+VPU.US,D,20160808,000000,90.3927,91.0031,89.9815,90.1866,219648.14586174,0
+VPU.US,D,20160809,000000,90.1945,90.5646,89.9445,90.0323,147725.33775089,0
+VPU.US,D,20160810,000000,90.2032,90.4943,89.9014,90.131,99359.371419032,0
+VPU.US,D,20160811,000000,90.1221,90.3751,89.9112,90.3751,147025.9844111,0
+VPU.US,D,20160812,000000,90.5938,91.049,90.3839,90.3927,114521.92523384,0
+VPU.US,D,20160815,000000,90.3488,90.5841,89.1104,89.1104,167344.09322709,0
+VPU.US,D,20160816,000000,88.9503,89.0118,88.0166,88.0166,231380.4892984,0
+VPU.US,D,20160817,000000,87.9844,89.3449,87.2539,89.1817,294741.08272803,0
+VPU.US,D,20160818,000000,89.1192,90.3214,89.0675,90.3127,95330.154153956,0
+VPU.US,D,20160819,000000,89.8546,89.9815,88.8076,89.2794,146763.85490161,0
+VPU.US,D,20160822,000000,89.4347,89.8829,89.2794,89.5586,129821.68746375,0
+VPU.US,D,20160823,000000,89.7472,90.0079,89.1904,89.2003,116891.33025324,0
+VPU.US,D,20160824,000000,89.1104,89.2441,88.5674,89.1553,113010.58478066,0
+VPU.US,D,20160825,000000,89.1279,89.5138,89.1279,89.2354,77485.892583823,0
+VPU.US,D,20160826,000000,89.3623,89.8829,87.4472,87.5097,208819.94444416,0
+VPU.US,D,20160829,000000,87.6679,88.3204,87.6679,88.1787,164792.42628311,0
+VPU.US,D,20160830,000000,88.1621,88.5342,87.2031,87.3183,156561.96926235,0
+VPU.US,D,20160831,000000,87.2714,87.5956,87.0029,87.5693,132699.99235121,0
+VPU.US,D,20160901,000000,87.3858,87.5956,87.0468,87.1768,229823.07139238,0
+VPU.US,D,20160902,000000,87.3486,88.4082,87.3486,88.4004,541961.97636968,0
+VPU.US,D,20160906,000000,88.5674,89.3546,88.5342,89.2521,180231.44481496,0
+VPU.US,D,20160907,000000,89.2794,89.5782,88.8331,89.3683,250196.47315177,0
+VPU.US,D,20160908,000000,89.0401,89.8194,89.0118,89.7384,188577.60743951,0
+VPU.US,D,20160909,000000,88.9767,89.4161,86.3886,86.4501,276088.92981809,0
+VPU.US,D,20160912,000000,86.2597,87.9473,86.2597,87.791,186716.07834475,0
+VPU.US,D,20160913,000000,87.5351,87.5547,86.2361,86.5732,186279.87845785,0
+VPU.US,D,20160914,000000,86.7235,87.4911,86.4834,86.8466,100022.88673994,0
+VPU.US,D,20160915,000000,86.7411,87.624,86.5458,87.5547,146114.67478826,0
+VPU.US,D,20160916,000000,87.4823,88.4346,86.9755,88.3105,145610.89463719,0
+VPU.US,D,20160919,000000,88.5342,89.2521,88.4444,89.2003,172201.6806999,0
+VPU.US,D,20160920,000000,89.7032,89.7656,89.0498,89.0498,183381.09470247,0
+VPU.US,D,20160921,000000,89.2188,91.0031,89.2188,90.9747,192689.7641197,0
+VPU.US,D,20160922,000000,91.4054,91.6721,90.922,91.5881,153693.90380886,0
+VPU.US,D,20160923,000000,91.4699,91.6906,90.922,91.3869,237262.02016767,0
+VPU.US,D,20160926,000000,91.5157,91.5354,90.922,91.2014,496031.971378,0
+VPU.US,D,20160927,000000,91.4152,91.7912,89.9815,90.1037,258912.27934244,0
+VPU.US,D,20160928,000000,90.2129,90.3399,89.174,89.8927,157886.95201737,0
+VPU.US,D,20160929,000000,89.7032,89.7032,88.2529,88.6895,150861.67637424,0
+VPU.US,D,20160930,000000,88.9864,89.3252,87.6318,87.9912,261377.93504113,0
+VPU.US,D,20161003,000000,87.9844,87.9844,86.3886,86.915,272141.62802473,0
+VPU.US,D,20161004,000000,86.9071,86.9071,84.5818,85.0418,314641.42263826,0
+VPU.US,D,20161005,000000,85.118,85.7723,84.616,84.8465,307294.62876865,0
+VPU.US,D,20161006,000000,84.573,85.2557,84.1775,84.8368,269628.87092981,0
+VPU.US,D,20161007,000000,85.2557,86.1415,84.6063,84.6844,211726.91974671,0
+VPU.US,D,20161010,000000,84.8543,85.4871,84.7527,85.4686,179661.10834312,0
+VPU.US,D,20161011,000000,85.2284,85.2284,84.2889,84.4061,260978.59711651,0
+VPU.US,D,20161012,000000,84.3874,85.324,84.3621,85.1853,183668.82279687,0
+VPU.US,D,20161013,000000,85.202,86.7752,85.202,86.2177,135925.41405006,0
+VPU.US,D,20161014,000000,85.9579,86.621,85.702,85.8563,164910.17977371,0
+VPU.US,D,20161017,000000,85.995,86.5008,85.995,86.2684,179790.12521108,0
+VPU.US,D,20161018,000000,86.6904,87.1855,85.9862,87.0116,304478.78442838,0
+VPU.US,D,20161019,000000,86.9228,87.0703,86.4834,86.8369,121436.61499013,0
+VPU.US,D,20161020,000000,86.9501,87.3858,86.6708,86.7509,87616.788548412,0
+VPU.US,D,20161021,000000,86.5556,86.7148,85.9579,86.3309,167696.32975547,0
+VPU.US,D,20161024,000000,86.6444,86.9071,86.1826,86.5809,152291.1013557,0
+VPU.US,D,20161025,000000,86.5369,87.0633,86.417,87.0546,130924.47450175,0
+VPU.US,D,20161026,000000,86.9071,87.3486,86.5272,87.2196,127880.29078406,0
+VPU.US,D,20161027,000000,86.8544,87.1591,86.245,86.8466,337047.35203963,0
+VPU.US,D,20161028,000000,86.8105,87.4541,86.6406,87.0703,270442.90592999,0
+VPU.US,D,20161031,000000,87.2031,89.174,87.2031,88.7911,337188.65622834,0
+VPU.US,D,20161101,000000,88.6495,88.6993,86.9842,87.1942,267700.78551427,0
+VPU.US,D,20161102,000000,86.9589,87.0029,85.3856,85.9862,355648.30777975,0
+VPU.US,D,20161103,000000,85.829,86.6406,85.4871,86.3652,151842.61414807,0
+VPU.US,D,20161104,000000,86.6806,87.4911,86.0361,86.0604,215658.86238913,0
+VPU.US,D,20161107,000000,86.3973,87.6318,85.7626,87.6318,193228.35834624,0
+VPU.US,D,20161108,000000,87.6767,88.6669,87.6767,88.3017,172219.08773765,0
+VPU.US,D,20161109,000000,86.7051,86.828,85.324,85.4275,438302.04268552,0
+VPU.US,D,20161110,000000,84.9735,85.2489,82.3093,83.4186,893790.97528062,0
+VPU.US,D,20161111,000000,83.3699,84.2615,82.9206,83.2614,927109.06945808,0
+VPU.US,D,20161114,000000,82.8044,83.453,82.153,83.2801,281085.77359281,0
+VPU.US,D,20161115,000000,83.4274,84.7762,83.4274,84.6063,722773.99709043,0
+VPU.US,D,20161116,000000,84.6658,84.9969,83.5447,84.0857,333363.20369916,0
+VPU.US,D,20161117,000000,83.9499,84.4979,83.8864,84.0769,133284.6640306,0
+VPU.US,D,20161118,000000,84.4217,84.4979,83.5799,83.9157,144682.17797661,0
+VPU.US,D,20161121,000000,84.4217,84.8777,84.0691,84.869,170965.78102037,0
+VPU.US,D,20161122,000000,84.9139,85.3299,84.5066,85.2557,139792.8482585,0
+VPU.US,D,20161123,000000,84.5897,85.0418,84.2517,84.3973,192577.13034609,0
+VPU.US,D,20161125,000000,84.533,85.7947,84.533,85.5897,81916.495660312,0
+VPU.US,D,20161128,000000,85.8992,87.2539,85.8992,87.1591,173276.82126618,0
+VPU.US,D,20161129,000000,86.9315,87.8593,86.8817,87.4404,174839.35888919,0
+VPU.US,D,20161130,000000,86.7675,86.7675,84.7674,84.7674,241273.83039501,0
+VPU.US,D,20161201,000000,84.2966,84.4627,83.445,83.9675,251227.584152,0
+VPU.US,D,20161202,000000,84.5066,85.2743,84.2615,84.6912,117316.26676277,0
+VPU.US,D,20161205,000000,84.5378,84.9637,83.7712,84.9637,145450.13552395,0
+VPU.US,D,20161206,000000,85.0339,85.2284,84.6658,84.7762,164683.88828308,0
+VPU.US,D,20161207,000000,85.0067,85.9403,85.0067,85.9403,148640.74314733,0
+VPU.US,D,20161208,000000,85.4442,86.3729,84.8309,86.2958,134981.33823854,0
+VPU.US,D,20161209,000000,86.1562,87.1064,86.1239,87.1064,226868.99469359,0
+VPU.US,D,20161212,000000,86.7919,87.9473,86.7919,87.8418,180150.55328663,0
+VPU.US,D,20161213,000000,88.1191,88.7998,88.0351,88.7549,243259.25664074,0
+VPU.US,D,20161214,000000,88.8975,89.5947,86.8016,86.8974,313419.85816627,0
+VPU.US,D,20161215,000000,86.7675,87.624,86.3045,87.5351,278417.37710164,0
+VPU.US,D,20161216,000000,87.7558,88.8076,87.7109,88.4716,167392.21856673,0
+VPU.US,D,20161219,000000,88.9677,88.9677,88.1269,88.8975,224636.7980893,0
+VPU.US,D,20161220,000000,88.7637,89.174,88.541,88.959,1782191.9125222,0
+VPU.US,D,20161221,000000,88.8975,89.378,88.5948,88.624,183337.06513643,0
+VPU.US,D,20161222,000000,88.5577,89.003,88.3564,88.915,125762.77584018,0
+VPU.US,D,20161223,000000,89.003,89.0919,88.6045,88.8712,85175.707491249,0
+VPU.US,D,20161227,000000,88.6406,89.1904,88.541,88.915,131666.83346418,0
+VPU.US,D,20161228,000000,88.9414,88.9503,87.957,88.1269,77180.757451677,0
+VPU.US,D,20161229,000000,88.376,89.3252,88.376,89.2441,84849.069547777,0
+VPU.US,D,20161230,000000,89.3867,89.3867,88.5498,88.8145,361869.78785664,0
+VPU.US,D,20170103,000000,88.7637,88.7822,88,88.4815,347136.26632495,0
+VPU.US,D,20170104,000000,88.7461,89.378,88.5948,88.8975,188428.11170363,0
+VPU.US,D,20170105,000000,88.9767,89.1279,88.1436,88.8975,199913.68478173,0
+VPU.US,D,20170106,000000,88.6768,89.378,88.5771,89.164,172614.32988867,0
+VPU.US,D,20170109,000000,89.3449,89.3966,87.9043,87.9296,211167.84665224,0
+VPU.US,D,20170110,000000,87.8789,87.9755,87.3858,87.746,199902.42140437,0
+VPU.US,D,20170111,000000,87.746,88.7178,87.746,88.6319,132061.05167182,0
+VPU.US,D,20170112,000000,88.7178,88.8525,88.1533,88.7266,107133.14968496,0
+VPU.US,D,20170113,000000,88.5674,88.8975,88.1436,88.6406,236786.91043171,0
+VPU.US,D,20170117,000000,88.8525,89.8546,88.8525,89.5586,978267.32943209,0
+VPU.US,D,20170118,000000,89.4347,89.8106,89.2989,89.4601,104353.14336357,0
+VPU.US,D,20170119,000000,89.1377,89.4347,88.4815,88.6406,182747.27374006,0
+VPU.US,D,20170120,000000,88.6993,89.0401,88.3017,88.8145,107440.3327039,0
+VPU.US,D,20170123,000000,88.9677,89.1377,88.3105,88.3848,167104.49047231,0
+VPU.US,D,20170124,000000,88.3848,88.7266,88.3105,88.5254,114617.15196971,0
+VPU.US,D,20170125,000000,88.4258,88.6045,88.1338,88.5342,159485.32765925,0
+VPU.US,D,20170126,000000,88.5498,88.959,88.2529,88.5771,122970.48219803,0
+VPU.US,D,20170127,000000,88.6572,88.8975,88.3017,88.4716,1890673.5956604,0
+VPU.US,D,20170130,000000,88.5342,88.6895,87.957,88.4716,245989.08973572,0
+VPU.US,D,20170131,000000,88.4716,89.8731,88.4444,89.8644,249234.99030249,0
+VPU.US,D,20170201,000000,89.4063,89.4161,88.0556,88.3496,215291.26670979,0
+VPU.US,D,20170202,000000,88.5,89.1553,88.0468,89.1192,136956.52505031,0
+VPU.US,D,20170203,000000,89.3449,89.6847,89.1377,89.3867,118471.27491398,0
+VPU.US,D,20170206,000000,89.5947,89.7208,89.1006,89.1904,89767.069680981,0
+VPU.US,D,20170207,000000,89.3067,89.4347,89.0675,89.3165,113971.04368653,0
+VPU.US,D,20170208,000000,89.3683,90.1866,89.3683,90.0577,113578.87336569,0
+VPU.US,D,20170209,000000,89.9903,90.1681,89.2354,89.4521,125412.58719859,0
+VPU.US,D,20170210,000000,89.3623,90.1134,89.2989,90.041,92677.116813725,0
+VPU.US,D,20170213,000000,90.048,90.4386,89.8731,90.42,682909.83277939,0
+VPU.US,D,20170214,000000,90.2843,90.2843,89.3252,89.794,426674.14147528,0
+VPU.US,D,20170215,000000,89.2003,89.5782,88.8712,89.5782,149947.2949212,0
+VPU.US,D,20170216,000000,89.5683,90.4386,89.4601,90.4386,125383.91678349,0
+VPU.US,D,20170217,000000,90.502,90.6388,89.9014,90.4581,112133.06528989,0
+VPU.US,D,20170221,000000,90.3127,91.5354,90.086,91.3957,188604.22996782,0
+VPU.US,D,20170222,000000,91.3322,91.8918,91.0655,91.7531,135122.64242724,0
+VPU.US,D,20170223,000000,91.9836,92.9543,91.8537,92.6799,139726.29193774,0
+VPU.US,D,20170224,000000,92.8801,93.9622,92.8801,93.9437,222596.07890014,0
+VPU.US,D,20170227,000000,93.7825,93.7825,93.3655,93.469,104423.79545793,0
+VPU.US,D,20170228,000000,93.3655,94.4887,93.3655,94.3099,425969.66841853,0
+VPU.US,D,20170301,000000,93.514,94.2924,92.8801,93.5335,417700.3015487,0
+VPU.US,D,20170302,000000,93.384,94.7533,93.1966,94.2073,119825.9520275,0
+VPU.US,D,20170303,000000,94.2347,94.3099,93.1702,93.9153,154104.50511084,0
+VPU.US,D,20170306,000000,93.8304,93.8958,93.384,93.6731,102577.62551411,0
+VPU.US,D,20170307,000000,93.6175,93.8958,93.4026,93.5989,94433.179738657,0
+VPU.US,D,20170308,000000,92.9358,92.9739,92.1213,92.2444,186717.10228814,0
+VPU.US,D,20170309,000000,92.2278,92.5403,91.93,92.011,117579.42021567,0
+VPU.US,D,20170310,000000,92.4768,92.8089,92.179,92.7443,91379.780530408,0
+VPU.US,D,20170313,000000,92.7443,93.0754,92.6341,93.0481,140810.64799459,0
+VPU.US,D,20170314,000000,92.9642,93.1428,92.6067,92.843,106035.48236396,0
+VPU.US,D,20170315,000000,93.1702,94.8959,93.1702,94.4887,123359.58068868,0
+VPU.US,D,20170316,000000,94.2924,94.3744,93.3088,93.5051,100595.27109856,0
+VPU.US,D,20170317,000000,93.7112,94.5735,93.6927,94.1028,150750.06654403,0
+VPU.US,D,20170320,000000,94.2445,94.4887,93.1878,93.4222,110875.66279903,0
+VPU.US,D,20170321,000000,93.4397,94.9154,93.384,94.5833,136995.43489937,0
+VPU.US,D,20170322,000000,94.8119,95.4495,94.6312,94.9447,193316.41747833,0
+VPU.US,D,20170323,000000,94.9544,95.5737,94.5169,94.7533,101612.04689124,0
+VPU.US,D,20170324,000000,94.7533,95.4495,94.6498,95.2113,140723.61280588,0
+VPU.US,D,20170327,000000,95.4027,95.4985,94.431,94.7631,135006.93682344,0
+VPU.US,D,20170328,000000,94.8022,94.935,94.4036,94.8676,87780.619491846,0
+VPU.US,D,20170329,000000,94.9447,94.9447,94.1507,94.5453,132252.52908696,0
+VPU.US,D,20170330,000000,94.5453,94.5638,93.6087,93.9622,130695.11118095,0
+VPU.US,D,20170331,000000,93.9437,94.6967,93.9437,94.264,88218.867265532,0
+VPU.US,D,20170403,000000,94.349,94.349,93.5237,94.2073,563986.99882756,0
+VPU.US,D,20170404,000000,94.141,94.8489,93.9437,94.5081,159419.79528188,0
+VPU.US,D,20170405,000000,94.47,95.1146,94.3011,95.1146,78960.371074727,0
+VPU.US,D,20170406,000000,94.9544,95.0101,94.4887,94.935,101109.29068359,0
+VPU.US,D,20170407,000000,95.2113,95.2592,94.4505,94.4887,124594.45642483,0
+VPU.US,D,20170410,000000,94.5081,94.6596,94.0569,94.6126,80364.197471276,0
+VPU.US,D,20170411,000000,94.5932,94.7454,94.0374,94.6214,69291.273581942,0
+VPU.US,D,20170412,000000,94.5169,95.3256,94.2727,95.307,80030.391924029,0
+VPU.US,D,20170413,000000,95.4027,95.4027,94.5169,94.8676,1347524.8688942,0
+VPU.US,D,20170417,000000,95.0101,95.4027,94.8959,95.4027,165092.44169827,0
+VPU.US,D,20170418,000000,95.3353,95.6791,95.1831,95.5356,448889.61740492,0
+VPU.US,D,20170419,000000,95.4398,95.4398,94.5932,94.8489,215284.09910601,0
+VPU.US,D,20170420,000000,94.7357,94.7357,93.8216,94.47,130510.80136958,0
+VPU.US,D,20170421,000000,94.5169,95.3256,94.5169,94.935,86317.404378302,0
+VPU.US,D,20170424,000000,94.9447,95.5453,94.5169,95.4027,561545.9177704,0
+VPU.US,D,20170425,000000,95.2777,95.4789,94.9633,95.3841,1081588.3378521,0
+VPU.US,D,20170426,000000,95.3353,95.8324,95.0287,95.1537,78810.875338843,0
+VPU.US,D,20170427,000000,95.2113,95.9135,95.1634,95.393,87783.691322036,0
+VPU.US,D,20170428,000000,95.355,95.4886,94.6498,94.8773,88754.389661881,0
+VPU.US,D,20170501,000000,95.0873,95.0873,94.2073,94.431,133613.34986085,0
+VPU.US,D,20170502,000000,94.431,94.7357,94.1312,94.4984,178216.32421072,0
+VPU.US,D,20170503,000000,94.4887,94.4887,94.0472,94.1223,94201.768531056,0
+VPU.US,D,20170504,000000,93.9711,94.4887,93.7542,94.4036,185003.02104247,0
+VPU.US,D,20170505,000000,94.4984,95.2495,94.4984,94.9633,109411.4237421,0
+VPU.US,D,20170508,000000,94.9447,95.0687,94.4505,94.8861,67271.033260724,0
+VPU.US,D,20170509,000000,94.7533,94.7825,93.9534,94.0746,134576.88059693,0
+VPU.US,D,20170510,000000,94.1976,94.4603,93.802,94.3392,78611.206376534,0
+VPU.US,D,20170511,000000,94.1223,94.4984,93.7825,94.4798,84138.452830633,0
+VPU.US,D,20170512,000000,94.7162,95.1068,94.5638,94.9057,75742.116979649,0
+VPU.US,D,20170515,000000,94.9808,95.4985,94.8773,95.345,97526.512739367,0
+VPU.US,D,20170516,000000,95.2973,95.4115,94.5169,94.5169,76920.675828976,0
+VPU.US,D,20170517,000000,94.6126,95.2406,94.3578,94.8207,102945.22119344,0
+VPU.US,D,20170518,000000,94.8773,95.4886,94.3295,95.1068,106524.92730747,0
+VPU.US,D,20170519,000000,95.1244,95.5082,94.5638,95.4595,143646.97120279,0
+VPU.US,D,20170522,000000,95.4398,96.4438,95.4115,96.3472,63938.097505241,0
+VPU.US,D,20170523,000000,96.4146,97.1225,96.4146,96.6176,79393.499131431,0
+VPU.US,D,20170524,000000,96.6763,97.3003,96.6763,97.2319,82339.38428305,0
+VPU.US,D,20170525,000000,97.3101,98.1304,97.1616,98.0523,95865.676550306,0
+VPU.US,D,20170526,000000,98.0523,98.1207,97.7984,97.9742,85457.291925275,0
+VPU.US,D,20170530,000000,97.9839,98.4335,97.7886,98.2085,94998.396493504,0
+VPU.US,D,20170531,000000,98.4335,98.9894,98.4237,98.6775,208997.08665174,0
+VPU.US,D,20170601,000000,98.6381,99.4492,98.4137,99.4492,221965.32976793,0
+VPU.US,D,20170602,000000,99.9761,99.9761,99.3023,99.6536,147187.76746775,0
+VPU.US,D,20170605,000000,99.4879,99.6536,99.078,99.1459,165373.0021889,0
+VPU.US,D,20170606,000000,99.2923,99.2923,98.9314,98.9707,78153.503678316,0
+VPU.US,D,20170607,000000,98.9993,99.469,98.8723,99.2626,64350.746694016,0
+VPU.US,D,20170608,000000,99.1753,99.1753,97.9546,98.6087,190636.75760979,0
+VPU.US,D,20170609,000000,98.4237,98.6676,97.9254,98.6578,97571.566248811,0
+VPU.US,D,20170612,000000,98.6775,99.0976,97.9546,98.4718,125784.27865151,0
+VPU.US,D,20170613,000000,98.355,98.7356,98.1402,98.6578,182431.89917395,0
+VPU.US,D,20170614,000000,99.1753,99.6734,98.9215,99.2049,67662.179638172,0
+VPU.US,D,20170615,000000,98.9894,99.7707,98.9314,99.7618,93091.813889292,0
+VPU.US,D,20170616,000000,99.8293,100.347,99.8005,100.25,180596.99260748,0
+VPU.US,D,20170619,000000,100.25,100.327,99.5166,99.8293,239398.99003608,0
+VPU.US,D,20170620,000000,99.8203,99.9464,99.6734,99.8203,93843.388342295,0
+VPU.US,D,20170621,000000,99.7806,99.7806,98.7356,99.1951,65831.368845299,0
+VPU.US,D,20170622,000000,99.1075,99.4095,98.7168,98.7651,63929.90595807,0
+VPU.US,D,20170623,000000,98.6874,99.1753,98.316,98.462,107032.80323211,0
+VPU.US,D,20170626,000000,98.5899,99.6437,98.4433,99.1655,65331.684467825,0
+VPU.US,D,20170627,000000,98.8241,98.9894,97.8374,98.0718,186344.38689183,0
+VPU.US,D,20170628,000000,98.3063,98.4531,97.1831,97.2222,123034.99063201,0
+VPU.US,D,20170629,000000,96.7056,96.7925,96.0864,96.4917,111730.65553508,0
+VPU.US,D,20170630,000000,96.6176,96.9771,96.3472,96.3569,190343.90979841,0
+VPU.US,D,20170703,000000,96.5795,96.6957,95.8324,95.8521,384490.74537127,0
+VPU.US,D,20170705,000000,95.9906,96.1058,95.1928,95.5179,277971.96172418,0
+VPU.US,D,20170706,000000,95.2875,95.4495,95.0687,95.3353,128337.99348229,0
+VPU.US,D,20170707,000000,95.3353,95.8608,95.3353,95.5453,125652.18995337,0
+VPU.US,D,20170710,000000,95.6791,95.8842,95.3159,95.3353,239102.04645111,0
+VPU.US,D,20170711,000000,95.4398,95.4985,94.8295,95.2495,118219.38483846,0
+VPU.US,D,20170712,000000,96.0775,96.3852,95.9329,96.0775,130700.23089793,0
+VPU.US,D,20170713,000000,96.1449,96.3178,95.6694,95.6889,99054.236286886,0
+VPU.US,D,20170714,000000,96.2797,96.6079,96.0961,96.1635,75214.786130472,0
+VPU.US,D,20170717,000000,96.1635,96.6176,96.0384,96.5795,66605.470053023,0
+VPU.US,D,20170718,000000,96.7154,96.9282,96.6079,96.8316,82429.491301939,0
+VPU.US,D,20170719,000000,96.9673,97.3589,96.8511,97.2808,56597.447296009,0
+VPU.US,D,20170720,000000,97.5933,98.15,97.4761,98.0718,88327.405265558,0
+VPU.US,D,20170721,000000,97.9839,98.8723,97.857,98.8624,61704.87695756,0
+VPU.US,D,20170724,000000,98.8045,98.8045,97.8276,98.0229,77993.768508468,0
+VPU.US,D,20170725,000000,97.9546,98.0426,97.5151,97.6226,73260.078186628,0
+VPU.US,D,20170726,000000,97.6421,98.4137,97.5933,98.3648,56291.288220467,0
+VPU.US,D,20170727,000000,98.2574,98.6578,98.0718,98.6578,66613.661600196,0
+VPU.US,D,20170728,000000,98.4718,98.7257,98.1207,98.4916,63746.620090104,0
+VPU.US,D,20170731,000000,98.5604,99.0682,98.2965,98.9116,174032.49149277,0
+VPU.US,D,20170801,000000,98.951,99.5266,98.951,99.3995,171427.57949217,0
+VPU.US,D,20170802,000000,99.1951,99.7032,98.6775,99.6734,177461.67792753,0
+VPU.US,D,20170803,000000,99.7518,100.026,99.3519,100.026,86047.083321637,0
+VPU.US,D,20170804,000000,99.4879,99.869,99.2246,99.7419,68328.766789269,0
+VPU.US,D,20170807,000000,99.8293,100.035,99.6834,100.035,73406.502092321,0
+VPU.US,D,20170808,000000,99.9662,100.454,99.9662,100.425,83486.200887087,0
+VPU.US,D,20170809,000000,100.572,100.572,99.8392,99.9077,76295.046413739,0
+VPU.US,D,20170810,000000,99.8392,100.347,99.5166,100.172,77626.172829139,0
+VPU.US,D,20170811,000000,100.093,100.093,99.2147,99.5663,91482.174870054,0
+VPU.US,D,20170814,000000,99.6437,100.25,99.6437,100.23,67890.519015583,0
+VPU.US,D,20170815,000000,99.7707,100.68,99.7618,100.631,85304.724359202,0
+VPU.US,D,20170816,000000,100.65,101.08,100.533,101.071,59141.946636216,0
+VPU.US,D,20170817,000000,100.944,101.118,100.22,100.28,132480.86846437,0
+VPU.US,D,20170818,000000,100.298,101.265,100.045,100.874,79568.593452225,0
+VPU.US,D,20170821,000000,100.953,101.372,100.748,101.216,309553.44790124,0
+VPU.US,D,20170822,000000,101.226,101.539,100.991,101.49,91178.063681305,0
+VPU.US,D,20170823,000000,101.529,101.909,101.198,101.832,100417.10494758,0
+VPU.US,D,20170824,000000,101.832,102.046,101.578,101.832,83282.436151191,0
+VPU.US,D,20170825,000000,102.233,102.418,101.832,102.134,113518.46070531,0
+VPU.US,D,20170828,000000,102.163,102.408,101.861,102.233,91494.462190812,0
+VPU.US,D,20170829,000000,102.388,102.496,102.076,102.134,71249.053355976,0
+VPU.US,D,20170830,000000,102.066,102.35,101.607,101.685,52697.246898888,0
+VPU.US,D,20170831,000000,101.871,102.046,101.783,101.783,59071.29454186,0
+VPU.US,D,20170901,000000,101.861,102.183,101.315,101.568,805860.86005289,0
+VPU.US,D,20170905,000000,101.754,101.871,101.315,101.802,121352.65163163,0
+VPU.US,D,20170906,000000,101.949,102.008,101.216,101.325,52609.187766792,0
+VPU.US,D,20170907,000000,101.529,102.144,101.343,102.106,128064.60059544,0
+VPU.US,D,20170908,000000,101.998,102.633,101.725,102.496,246719.16137739,0
+VPU.US,D,20170911,000000,102.408,103.512,102.408,103.463,74124.28641324,0
+VPU.US,D,20170912,000000,103.385,103.385,101.255,101.764,149444.53871355,0
+VPU.US,D,20170913,000000,101.725,101.725,101.168,101.188,99373.706626583,0
+VPU.US,D,20170914,000000,101.198,102.134,100.874,102.134,120150.54208418,0
+VPU.US,D,20170915,000000,102.125,102.457,101.792,102.223,67931.476751441,0
+VPU.US,D,20170918,000000,102.193,102.281,100.67,101.315,136601.21669173,0
+VPU.US,D,20170919,000000,101.422,101.422,100.944,101.051,627070.10359675,0
+VPU.US,D,20170920,000000,101.226,101.305,99.9563,100.289,132978.50495505,0
+VPU.US,D,20170921,000000,100.387,100.904,100.2,100.25,84107.73452874,0
+VPU.US,D,20170922,000000,100.445,100.445,99.5365,99.5365,83663.343094675,0
+VPU.US,D,20170925,000000,99.7032,100.484,99.4978,100.435,121799.09095248,0
+VPU.US,D,20170926,000000,100.298,100.66,100.045,100.25,206442.34787758,0
+VPU.US,D,20170927,000000,99.8977,100.073,98.5987,99.1075,199582.95106468,0
+VPU.US,D,20170928,000000,98.9707,99.5762,98.1207,99.4293,104122.75609937,0
+VPU.US,D,20170929,000000,99.469,99.5861,99.0288,99.2824,138298.91484306,0
+VPU.US,D,20171002,000000,99.5762,99.9077,99.1459,99.5861,433200.75668434,0
+VPU.US,D,20171003,000000,99.732,99.732,98.7651,99.2447,468338.39827731,0
+VPU.US,D,20171004,000000,99.3122,100.25,99.0976,100.21,119942.6815747,0
+VPU.US,D,20171005,000000,100.2,100.337,99.8104,100.162,114537.28438479,0
+VPU.US,D,20171006,000000,99.8293,100.083,99.4492,100.073,60912.344768698,0
+VPU.US,D,20171009,000000,100.27,100.435,100.083,100.2,66177.461713303,0
+VPU.US,D,20171010,000000,100.377,101.158,100.24,101.158,67667.299355154,0
+VPU.US,D,20171011,000000,101.128,102.066,101.128,101.539,120809.9616315,0
+VPU.US,D,20171012,000000,101.549,102.32,101.549,102.106,119093.83249903,0
+VPU.US,D,20171013,000000,102.369,102.388,101.168,101.422,172416.70881315,0
+VPU.US,D,20171016,000000,101.432,101.5,100.562,101.207,100300.37540038,0
+VPU.US,D,20171017,000000,101.099,101.989,100.953,101.764,138917.37665453,0
+VPU.US,D,20171018,000000,101.509,101.832,101.315,101.666,61704.87695756,0
+VPU.US,D,20171019,000000,101.832,102.642,101.754,102.642,67380.595204145,0
+VPU.US,D,20171020,000000,102.369,102.857,102.213,102.72,112993.17774291,0
+VPU.US,D,20171023,000000,102.809,102.867,102.34,102.72,117375.65547977,0
+VPU.US,D,20171024,000000,102.447,102.789,102.193,102.691,342959.60121079,0
+VPU.US,D,20171025,000000,102.223,102.418,101.099,102.291,442367.09796946,0
+VPU.US,D,20171026,000000,102.662,103.306,102.36,102.408,94800.775417986,0
+VPU.US,D,20171027,000000,102.34,103.268,102.243,103.111,84927.913189305,0
+VPU.US,D,20171030,000000,103.228,103.306,102.818,103.081,126829.72485931,0
+VPU.US,D,20171031,000000,103.081,103.414,102.779,103.17,292920.51136913,0
+VPU.US,D,20171101,000000,103.414,103.414,102.496,102.623,130781.12242625,0
+VPU.US,D,20171102,000000,102.75,103.433,102.408,102.945,118342.25804603,0
+VPU.US,D,20171103,000000,102.926,103.687,102.72,103.287,116356.83180029,0
+VPU.US,D,20171106,000000,103.404,103.482,102.906,102.974,142368.0659006,0
+VPU.US,D,20171107,000000,103.218,104.196,102.76,104.107,91343.942511531,0
+VPU.US,D,20171108,000000,104.039,104.351,103.424,104.079,78453.519093479,0
+VPU.US,D,20171109,000000,103.785,104.323,103.785,104.166,201449.59987643,0
+VPU.US,D,20171110,000000,103.697,103.902,103.433,103.678,207049.54631167,0
+VPU.US,D,20171113,000000,103.727,104.899,103.727,104.85,142164.3011647,0
+VPU.US,D,20171114,000000,104.703,106.197,104.703,106.149,200013.00729119,0
+VPU.US,D,20171115,000000,106.519,106.715,105.181,105.201,330350.76222677,0
+VPU.US,D,20171116,000000,105.299,105.416,104.742,105.064,459324.62455825,0
+VPU.US,D,20171117,000000,104.987,105.025,104.371,104.449,237821.09326214,0
+VPU.US,D,20171120,000000,104.508,104.508,103.942,104.146,92642.302738246,0
+VPU.US,D,20171121,000000,104.332,104.673,104.166,104.42,57298.848522586,0
+VPU.US,D,20171122,000000,104.518,104.586,104.049,104.341,180553.98698484,0
+VPU.US,D,20171124,000000,104.566,104.85,104.39,104.498,76492.667489256,0
+VPU.US,D,20171127,000000,104.586,105.114,104.43,105.006,110020.67006299,0
+VPU.US,D,20171128,000000,105.172,105.7,105.172,105.514,119845.40695204,0
+VPU.US,D,20171129,000000,105.328,106.07,104.977,105.582,158451.14482882,0
+VPU.US,D,20171130,000000,105.718,106.285,105.641,106.139,241889.22037628,0
+VPU.US,D,20171201,000000,106.256,106.676,105.104,105.708,271804.75064729,0
+VPU.US,D,20171204,000000,105.835,106.129,104.967,105.094,198744.34142297,0
+VPU.US,D,20171205,000000,105.191,105.191,103.492,103.775,436587.96143983,0
+VPU.US,D,20171206,000000,103.99,104.351,103.638,104.196,225385.30071212,0
+VPU.US,D,20171207,000000,104.166,104.4,103.687,104.371,106470.65830746,0
+VPU.US,D,20171208,000000,104.303,104.733,103.971,104.733,116900.54574381,0
+VPU.US,D,20171211,000000,104.772,105.241,104.341,105.221,109759.56449689,0
+VPU.US,D,20171212,000000,105.025,105.025,103.395,103.395,172619.44960566,0
+VPU.US,D,20171213,000000,103.687,104.088,103.424,103.638,181254.36426802,0
+VPU.US,D,20171214,000000,103.638,103.892,102.75,103.433,219316.38820128,0
+VPU.US,D,20171215,000000,103.492,104.283,103.492,103.815,179266.89013548,0
+VPU.US,D,20171218,000000,103.902,104.234,102.662,102.827,221442.09469234,0
+VPU.US,D,20171219,000000,102.887,103.161,100.973,101.061,285621.84283914,0
+VPU.US,D,20171220,000000,101.011,101.334,100.289,100.347,279719.83310194,0
+VPU.US,D,20171221,000000,99.7806,99.7806,98.9609,99.2447,266551.92102344,0
+VPU.US,D,20171222,000000,99.2147,99.732,99.2147,99.3896,152915.70682755,0
+VPU.US,D,20171226,000000,99.4492,99.8104,98.8241,98.8822,179875.11251298,0
+VPU.US,D,20171227,000000,99.0091,99.4879,99.0091,99.2923,177189.30898407,0
+VPU.US,D,20171228,000000,99.4492,99.9077,99.2824,99.8789,131485.59548301,0
+VPU.US,D,20171229,000000,100.093,100.367,99.7618,99.8888,191577.76159115,0
+VPU.US,D,20180102,000000,99.9275,100.045,98.7552,99.0386,251072.96869913,0
+VPU.US,D,20180103,000000,98.8241,99.3896,97.9546,98.2183,591782.96626791,0
+VPU.US,D,20180104,000000,98.0229,98.6676,97.3394,97.4565,625936.59825688,0
+VPU.US,D,20180105,000000,97.7301,97.9644,96.9575,97.437,357164.7679499,0
+VPU.US,D,20180108,000000,97.4859,98.3063,97.3979,98.3063,300518.17137086,0
+VPU.US,D,20180109,000000,98.2866,98.3063,97.2026,97.3296,300588.82346523,0
+VPU.US,D,20180110,000000,97.0542,97.0542,96.0093,96.0775,513845.51464624,0
+VPU.US,D,20180111,000000,96.1255,96.5014,95.5453,95.8421,265826.96909875,0
+VPU.US,D,20180112,000000,95.5834,96.0287,95.0687,95.307,359303.78570511,0
+VPU.US,D,20180116,000000,95.5834,95.9038,94.6498,95.0482,339817.11892705,0
+VPU.US,D,20180117,000000,95.2495,95.9329,94.9544,95.6986,570357.97464035,0
+VPU.US,D,20180118,000000,95.7367,95.7367,94.64,95.0786,363094.42415882,0
+VPU.US,D,20180119,000000,95.3159,95.6889,94.7825,94.9252,222603.24650392,0
+VPU.US,D,20180122,000000,95.3159,95.8842,94.8959,95.0786,264867.53413626,0
+VPU.US,D,20180123,000000,95.3159,96.5014,95.1244,95.9232,543966.85753995,0
+VPU.US,D,20180124,000000,96.0093,96.0287,95.393,95.5277,385051.86635253,0
+VPU.US,D,20180125,000000,95.603,96.9087,95.5082,96.8316,483871.61960163,0
+VPU.US,D,20180126,000000,96.9965,97.2417,95.9329,96.8511,358408.8591766,0
+VPU.US,D,20180129,000000,96.5014,96.5014,95.5453,95.6224,333242.37837837,0
+VPU.US,D,20180130,000000,95.5356,96.0483,95.5356,95.765,326467.96886738,0
+VPU.US,D,20180131,000000,95.9906,96.7925,95.4398,96.7534,711052.91703113,0
+VPU.US,D,20180201,000000,96.6274,96.9673,95.0004,95.3256,389510.11590072,0
+VPU.US,D,20180202,000000,94.8119,95.3353,94.4887,94.5355,660897.09764227,0
+VPU.US,D,20180205,000000,94.3196,95.2973,92.6898,92.8,470932.04690055,0
+VPU.US,D,20180206,000000,91.9748,92.2541,89.8019,91.5157,908971.96007656,0
+VPU.US,D,20180207,000000,91.506,92.5139,91.2014,91.2306,256330.91803997,0
+VPU.US,D,20180208,000000,90.9933,92.1046,90.086,90.086,333708.27262377,0
+VPU.US,D,20180209,000000,90.4386,92.7542,90.2393,92.138,396925.5139779,0
+VPU.US,D,20180212,000000,92.2181,93.1878,91.4239,92.7826,427130.82023011,0
+VPU.US,D,20180213,000000,92.6164,93.3655,91.7257,93.0851,266794.5956084,0
+VPU.US,D,20180214,000000,92.3664,92.8625,92.0852,92.0949,299036.52527619,0
+VPU.US,D,20180215,000000,92.3186,94.0843,92.2629,94.0843,216029.52989864,0
+VPU.US,D,20180216,000000,94.1126,95.0482,93.8118,94.8588,298955.63374786,0
+VPU.US,D,20180220,000000,94.5169,94.7162,93.1702,93.6546,158245.33220614,0
+VPU.US,D,20180221,000000,93.6643,94.2347,92.4114,92.4114,241524.69652714,0
+VPU.US,D,20180222,000000,92.6701,93.5531,92.4485,92.8528,120068.62661247,0
+VPU.US,D,20180223,000000,93.1233,95.3353,93.1233,95.2679,202174.55180111,0
+VPU.US,D,20180226,000000,95.5179,95.7466,94.7454,94.935,138925.5682017,0
+VPU.US,D,20180227,000000,95.0101,95.555,93.4026,93.4026,168299.43241599,0
+VPU.US,D,20180228,000000,93.6546,93.9906,92.7278,92.7726,149647.27950605,0
+VPU.US,D,20180301,000000,92.8898,94.1692,92.3469,92.7726,162795.73666,0
+VPU.US,D,20180302,000000,92.6898,93.4778,91.7531,92.4865,135115.47482347,0
+VPU.US,D,20180305,000000,92.3186,94.4984,92.179,94.2542,161179.95398039,0
+VPU.US,D,20180306,000000,94.2826,94.2826,92.9358,93.1233,289608.05448156,0
+VPU.US,D,20180307,000000,92.8089,93.2914,92.2629,92.5599,164208.77854712,0
+VPU.US,D,20180308,000000,92.7542,93.384,92.7179,93.2151,97109.767777006,0
+VPU.US,D,20180309,000000,93.0851,93.4778,92.7278,93.4593,132483.94029456,0
+VPU.US,D,20180312,000000,93.4593,94.0374,93.4593,93.9339,117677.71878173,0
+VPU.US,D,20180313,000000,94.2542,94.7259,93.4778,94.1507,143601.91769333,0
+VPU.US,D,20180314,000000,94.3099,95.3353,94.3099,94.9633,172296.90743577,0
+VPU.US,D,20180315,000000,95.0101,95.7749,94.4603,94.9808,198487.33163046,0
+VPU.US,D,20180316,000000,94.9906,96.0581,94.9544,95.8842,184143.93253283,0
+VPU.US,D,20180319,000000,95.8521,96.0384,94.7631,95.345,290141.52899112,0
+VPU.US,D,20180320,000000,95.2875,95.6889,94.6683,94.8861,169071.48573692,0
+VPU.US,D,20180321,000000,95.0189,95.8227,94.3939,94.64,173908.59434181,0
+VPU.US,D,20180322,000000,94.6126,96.5101,94.5257,94.9808,252252.55149186,0
+VPU.US,D,20180323,000000,95.1244,95.7563,93.469,93.6175,230693.42327937,0
+VPU.US,D,20180326,000000,93.9711,94.7357,93.8304,94.6214,154894.98941291,0
+VPU.US,D,20180327,000000,94.8588,96.8511,94.4984,95.9429,183430.24398549,0
+VPU.US,D,20180328,000000,96.0093,96.52,95.4027,96.0287,195085.79166742,0
+VPU.US,D,20180329,000000,96.3275,96.9282,96.3081,96.52,226491.15958028,0
+VPU.US,D,20180402,000000,96.5395,97.0356,95.0189,95.6791,281033.5524796,0
+VPU.US,D,20180403,000000,95.6694,96.5101,95.393,96.1255,186219.46579746,0
+VPU.US,D,20180404,000000,95.8842,96.4438,95.345,96.2895,189848.32119453,0
+VPU.US,D,20180405,000000,96.222,97.271,95.2875,97.0542,245589.75181108,0
+VPU.US,D,20180406,000000,97.0259,97.3492,96.1449,96.2993,101455.38355159,0
+VPU.US,D,20180409,000000,96.3472,97.1421,96.0864,96.4624,283654.84757455,0
+VPU.US,D,20180410,000000,96.647,96.647,95.6791,95.9135,296930.27370967,0
+VPU.US,D,20180411,000000,95.7846,96.1255,95.4301,95.7466,227011.32282569,0
+VPU.US,D,20180412,000000,95.8521,96.019,94.4114,94.6312,123396.44265096,0
+VPU.US,D,20180413,000000,94.7923,95.6508,94.7923,95.2592,89179.326171412,0
+VPU.US,D,20180416,000000,95.4115,96.6665,95.4115,96.5991,252546.42324664,0
+VPU.US,D,20180417,000000,96.8511,97.9057,96.4721,97.5445,157142.54516814,0
+VPU.US,D,20180418,000000,97.6226,98.4718,97.1928,97.2026,129715.19735053,0
+VPU.US,D,20180419,000000,96.9575,97.2906,96.4048,97.0738,189597.45506239,0
+VPU.US,D,20180420,000000,97.0542,97.1128,96.0775,96.3275,81468.008452661,0
+VPU.US,D,20180423,000000,96.3949,96.9575,96.222,96.5795,128818.22293523,0
+VPU.US,D,20180424,000000,96.7056,97.7886,96.52,97.2417,189669.13110014,0
+VPU.US,D,20180425,000000,97.0063,97.6031,96.5698,97.2222,132453.22199266,0
+VPU.US,D,20180426,000000,97.3784,98.4137,97.0356,98.3063,109558.87159118,0
+VPU.US,D,20180427,000000,98.1793,99.5266,97.9057,99.2527,279978.89078124,0
+VPU.US,D,20180430,000000,99.2923,99.6248,98.8241,98.9116,230591.02893972,0
+VPU.US,D,20180501,000000,98.8822,99.0091,98.5112,98.6874,130526.16052052,0
+VPU.US,D,20180502,000000,98.7168,99.0386,98.1695,98.5604,97833.695758305,0
+VPU.US,D,20180503,000000,98.4237,99.0484,97.437,98.7257,194014.74687472,0
+VPU.US,D,20180504,000000,98.9018,99.5762,98.9018,99.1459,149087.18246818,0
+VPU.US,D,20180507,000000,99.2344,99.3023,98.5987,98.6874,82923.032019033,0
+VPU.US,D,20180508,000000,98.3648,98.3648,96.222,96.3949,131485.59548301,0
+VPU.US,D,20180509,000000,96.5101,96.52,95.4495,95.8227,132275.05584169,0
+VPU.US,D,20180510,000000,96.1547,97.0639,96.0384,97.0542,430733.05309887,0
+VPU.US,D,20180511,000000,97.2319,97.437,96.8706,97.2125,58602.328466282,0
+VPU.US,D,20180514,000000,97.3784,97.4761,96.4526,96.8511,160792.90337653,0
+VPU.US,D,20180515,000000,96.3755,96.6079,95.6421,96.019,127218.82334996,0
+VPU.US,D,20180516,000000,96.0581,96.1547,94.9906,95.3647,90471.542737747,0
+VPU.US,D,20180517,000000,95.4115,95.5834,94.47,94.5932,196308.38008279,0
+VPU.US,D,20180518,000000,94.7454,95.1342,94.0188,94.64,116063.98398891,0
+VPU.US,D,20180521,000000,94.7259,95.3841,94.3744,95.1146,123062.63710372,0
+VPU.US,D,20180522,000000,95.2113,95.9712,95.1342,95.4985,122842.48927348,0
+VPU.US,D,20180523,000000,95.7172,96.5298,95.6322,96.3852,123123.04976411,0
+VPU.US,D,20180524,000000,96.4048,97.1421,96.1929,97.0933,97473.26768275,0
+VPU.US,D,20180525,000000,97.2026,97.7593,97.0835,97.5151,81045.119829923,0
+VPU.US,D,20180529,000000,97.3687,98.2281,97.0162,97.6714,255765.70128512,0
+VPU.US,D,20180530,000000,97.5737,98.7356,97.3687,98.4718,102981.05921232,0
+VPU.US,D,20180531,000000,98.355,99.136,97.857,98.5801,321115.81673408,0
+VPU.US,D,20180601,000000,98.3453,98.3453,96.7632,97.1225,84494.785132601,0
+VPU.US,D,20180604,000000,97.271,97.6226,96.3373,96.4526,136529.54065399,0
+VPU.US,D,20180605,000000,96.56,96.6567,95.555,95.765,78263.065621737,0
+VPU.US,D,20180606,000000,95.813,95.813,93.7015,93.8118,305302.03491913,0
+VPU.US,D,20180607,000000,93.9534,95.144,93.6449,94.2445,177145.27941802,0
+VPU.US,D,20180608,000000,94.2924,94.6029,93.9622,94.264,97821.408437547,0
+VPU.US,D,20180611,000000,94.5169,94.7454,93.6546,93.8216,129426.44531273,0
+VPU.US,D,20180612,000000,93.7112,95.0287,93.7112,95.0101,383369.52735215,0
+VPU.US,D,20180613,000000,94.9633,95.5639,94.5257,94.7259,103828.88434458,0
+VPU.US,D,20180614,000000,94.7357,96.0093,94.7357,95.8324,171916.00049229,0
+VPU.US,D,20180615,000000,95.8227,96.5298,95.097,96.5014,142182.73214584,0
+VPU.US,D,20180618,000000,96.4146,97.1128,96.3755,96.9282,152711.94209165,0
+VPU.US,D,20180619,000000,96.9087,98.1402,96.434,97.9644,163358.90552806,0
+VPU.US,D,20180620,000000,97.9937,98.2183,97.5737,97.9644,146525.27609024,0
+VPU.US,D,20180621,000000,97.9644,98.7749,97.8276,98.2574,134458.10316294,0
+VPU.US,D,20180622,000000,98.4531,99.1262,98.3844,98.9609,314737.67331753,0
+VPU.US,D,20180625,000000,98.9707,100.572,98.9707,100.397,273070.34468531,0
+VPU.US,D,20180626,000000,100.21,101.061,100.153,100.387,161933.57632018,0
+VPU.US,D,20180627,000000,100.357,101.09,100.162,100.944,121032.15734853,0
+VPU.US,D,20180628,000000,101.011,101.802,100.757,100.914,123540.81866986,0
+VPU.US,D,20180629,000000,100.709,101.392,100.327,100.973,161692.94962202,0
+VPU.US,D,20180702,000000,100.973,101.764,100.631,101.754,175278.63060626,0
+VPU.US,D,20180703,000000,101.861,102.633,101.412,102.027,388248.61763629,0
+VPU.US,D,20180705,000000,102.163,102.662,101.675,102.642,203422.73880141,0
+VPU.US,D,20180706,000000,102.73,103.609,102.701,103.492,142036.30824015,0
+VPU.US,D,20180709,000000,103.512,103.512,99.9861,100.318,285400.67106551,0
+VPU.US,D,20180710,000000,99.9761,101.734,99.4293,101.226,508986.90323003,0
+VPU.US,D,20180711,000000,101.236,102.233,101.236,102.056,118348.40170641,0
+VPU.US,D,20180712,000000,102.183,102.31,101.607,102.134,116652.75144186,0
+VPU.US,D,20180713,000000,102.233,102.35,101.578,102.163,209328.8443122,0
+VPU.US,D,20180716,000000,102.125,102.213,101.49,102.008,108191.90715691,0
+VPU.US,D,20180717,000000,102.193,102.32,101.842,101.929,76862.311055378,0
+VPU.US,D,20180718,000000,101.822,101.891,101.011,101.422,131472.28421886,0
+VPU.US,D,20180719,000000,101.588,102.897,101.588,102.418,73530.399243293,0
+VPU.US,D,20180720,000000,102.163,102.427,101.071,101.695,94947.19932368,0
+VPU.US,D,20180723,000000,101.773,101.773,100.718,101.031,77771.572791435,0
+VPU.US,D,20180724,000000,100.894,101.461,99.5861,101.315,107526.3439492,0
+VPU.US,D,20180725,000000,101.168,102.017,101.011,101.47,114963.24483771,0
+VPU.US,D,20180726,000000,101.881,102.837,101.881,102.613,186795.94592967,0
+VPU.US,D,20180727,000000,102.633,103.034,101.842,102.193,83491.32060407,0
+VPU.US,D,20180730,000000,102.066,102.066,101.334,101.558,74687.455281294,0
+VPU.US,D,20180731,000000,102.076,102.75,101.715,102.662,104628.58413723,0
+VPU.US,D,20180801,000000,102.3,102.3,101.011,101.812,74270.710318934,0
+VPU.US,D,20180802,000000,101.792,102.603,101.265,102.427,198198.57959267,0
+VPU.US,D,20180803,000000,102.506,103.609,102.36,103.385,155774.55679047,0
+VPU.US,D,20180806,000000,103.453,104.069,103.404,103.531,112109.51459177,0
+VPU.US,D,20180807,000000,103.482,103.541,102.662,103.404,214048.19942649,0
+VPU.US,D,20180808,000000,103.228,103.258,102.554,102.936,100298.32751359,0
+VPU.US,D,20180809,000000,103.043,103.512,102.691,103.472,78561.033150108,0
+VPU.US,D,20180810,000000,103.629,104.273,102.984,102.994,105279.81213737,0
+VPU.US,D,20180813,000000,103.034,103.258,102.633,103.131,81247.860622422,0
+VPU.US,D,20180814,000000,103.268,103.717,103.268,103.443,102142.44957062,0
+VPU.US,D,20180815,000000,103.59,104.81,103.531,104.146,782191.38450029,0
+VPU.US,D,20180816,000000,104.127,105.386,103.863,105.338,162529.51137692,0
+VPU.US,D,20180817,000000,105.318,106.266,105.114,105.845,189972.21834549,0
+VPU.US,D,20180820,000000,106.041,106.041,105.358,105.523,144022.75842929,0
+VPU.US,D,20180821,000000,105.445,105.445,104.625,104.83,116715.21198905,0
+VPU.US,D,20180822,000000,104.927,104.927,103.717,104.079,98581.174437722,0
+VPU.US,D,20180823,000000,104.079,104.693,103.815,103.951,198947.08221548,0
+VPU.US,D,20180824,000000,103.892,104.518,103.541,104.449,218619.08274829,0
+VPU.US,D,20180827,000000,104.547,104.547,103.336,103.697,389607.39052338,0
+VPU.US,D,20180828,000000,103.58,103.844,103.316,103.472,78139.168470766,0
+VPU.US,D,20180829,000000,103.785,104.196,103.629,104.196,127364.22331224,0
+VPU.US,D,20180830,000000,104.273,104.79,104.009,104.303,102109.68338193,0
+VPU.US,D,20180831,000000,104.488,104.762,103.541,103.834,97018.636814721,0
+VPU.US,D,20180904,000000,103.971,104.85,103.971,104.341,86186.339623556,0
+VPU.US,D,20180905,000000,104.4,105.728,104.4,105.641,90072.204813127,0
+VPU.US,D,20180906,000000,105.758,106.588,105.416,106.207,106507.52026973,0
+VPU.US,D,20180907,000000,105.465,105.592,104.84,104.996,94356.383983921,0
+VPU.US,D,20180910,000000,105.201,105.934,105.016,105.523,201871.46455576,0
+VPU.US,D,20180911,000000,105.514,105.885,105.094,105.309,93941.686908355,0
+VPU.US,D,20180912,000000,105.172,105.787,105.025,105.231,126776.47980268,0
+VPU.US,D,20180913,000000,105.358,106.09,104.82,106.09,67642.72471364,0
+VPU.US,D,20180914,000000,105.787,105.787,104.762,105.592,241321.95573463,0
+VPU.US,D,20180917,000000,105.504,106.041,105.358,105.865,110461.98966686,0
+VPU.US,D,20180918,000000,105.778,105.855,105.309,105.748,95752.018833298,0
+VPU.US,D,20180919,000000,105.748,105.748,102.984,103.433,157056.53392284,0
+VPU.US,D,20180920,000000,103.345,103.775,102.525,103.697,129828.85506754,0
+VPU.US,D,20180921,000000,103.59,104.547,103.209,104.117,206512.99997193,0
+VPU.US,D,20180924,000000,104.107,104.107,103.238,103.268,132619.10082289,0
+VPU.US,D,20180925,000000,103.053,103.053,101.802,102.076,223662.00397587,0
+VPU.US,D,20180926,000000,102.33,102.33,100.924,101.041,224080.79682501,0
+VPU.US,D,20180927,000000,101.236,102.486,101.051,102.046,161547.54965973,0
+VPU.US,D,20180928,000000,102.3,103.521,102.3,103.443,288906.65325499,0
+VPU.US,D,20181001,000000,103.278,103.278,102.779,103.131,208202.50657609,0
+VPU.US,D,20181002,000000,103.336,104.596,103.336,104.332,111947.73153513,0
+VPU.US,D,20181003,000000,104.206,104.762,102.418,103.17,149890.9780344,0
+VPU.US,D,20181004,000000,103.024,103.824,102.233,103.619,127578.22748212,0
+VPU.US,D,20181005,000000,103.541,105.436,103.541,105.124,207790.88133071,0
+VPU.US,D,20181008,000000,105.396,106.666,105.084,106.06,329156.8442265,0
+VPU.US,D,20181009,000000,106.06,106.959,105.895,106.461,150282.12441185,0
+VPU.US,D,20181010,000000,106.304,107.506,105.807,105.835,192041.60794974,0
+VPU.US,D,20181011,000000,106.002,106.745,103.443,103.658,272279.86038325,0
+VPU.US,D,20181012,000000,103.687,103.882,102.77,103.648,242185.14001785,0
+VPU.US,D,20181015,000000,103.668,104.713,103.668,104.088,118137.46936674,0
+VPU.US,D,20181016,000000,104.156,105.787,103.824,105.299,316919.69669539,0
+VPU.US,D,20181017,000000,105.25,105.523,104.547,105.124,228187.83378822,0
+VPU.US,D,20181018,000000,105.084,105.826,104.703,105.25,231322.12452479,0
+VPU.US,D,20181019,000000,105.064,107.262,105.064,106.832,231234.0653927,0
+VPU.US,D,20181022,000000,106.92,106.959,105.914,106.149,158709.17856473,0
+VPU.US,D,20181023,000000,106.207,106.559,104.947,105.426,150603.64263835,0
+VPU.US,D,20181024,000000,105.934,108.267,105.563,107.653,315589.59422338,0
+VPU.US,D,20181025,000000,107.174,107.174,105.592,106.041,258034.75985167,0
+VPU.US,D,20181026,000000,106.51,106.745,103.492,104.244,311363.77982618,0
+VPU.US,D,20181029,000000,104.478,106.022,104.42,105.582,189782.78881714,0
+VPU.US,D,20181030,000000,105.807,106.519,104.79,105.934,282088.21417796,0
+VPU.US,D,20181031,000000,105.65,105.65,104.088,104.683,210995.82416164,0
+VPU.US,D,20181101,000000,104.654,105.152,103.736,104.341,811951.27537505,0
+VPU.US,D,20181102,000000,104.654,104.86,103.228,103.902,194218.51161061,0
+VPU.US,D,20181105,000000,104.156,105.592,104.156,105.269,180131.0983621,0
+VPU.US,D,20181106,000000,105.221,106.187,105.016,106.139,167336.92562331,0
+VPU.US,D,20181107,000000,106.666,107.428,106.09,107.389,156678.69880955,0
+VPU.US,D,20181108,000000,107.369,107.653,106.227,107.077,129830.90295433,0
+VPU.US,D,20181109,000000,106.92,107.76,106.627,107.321,107462.85945862,0
+VPU.US,D,20181112,000000,106.588,108.336,105.953,107.34,214727.07389835,0
+VPU.US,D,20181113,000000,107.389,107.935,106.627,107.731,113631.09447891,0
+VPU.US,D,20181114,000000,107.086,107.506,106.373,106.646,206757.72244368,0
+VPU.US,D,20181115,000000,106.207,106.207,105.738,106.041,99249.809475611,0
+VPU.US,D,20181116,000000,107.506,107.74,106.763,107.467,131653.52220003,0
+VPU.US,D,20181119,000000,107.389,108.043,107.213,108.043,107108.57504346,0
+VPU.US,D,20181120,000000,108.365,108.99,106.871,107.477,490395.16298048,0
+VPU.US,D,20181121,000000,107.232,107.232,105.826,106.032,133612.32591746,0
+VPU.US,D,20181123,000000,106.032,106.373,105.475,106.149,144458.95831619,0
+VPU.US,D,20181126,000000,106.285,106.832,105.797,106.686,177036.74141799,0
+VPU.US,D,20181127,000000,106.598,107.506,106.285,107.438,143552.7684103,0
+VPU.US,D,20181128,000000,107.526,107.838,107.047,107.428,128698.42155784,0
+VPU.US,D,20181129,000000,107.486,107.604,106.197,107.154,570079.46203651,0
+VPU.US,D,20181130,000000,107.301,108.853,107.232,108.766,196418.96596961,0
+VPU.US,D,20181203,000000,108.658,109.743,107.799,109.703,502636.40628518,0
+VPU.US,D,20181204,000000,109.918,111.061,109.576,109.762,244833.0576411,0
+VPU.US,D,20181206,000000,110.309,110.357,107.701,109.781,436383.17276054,0
+VPU.US,D,20181207,000000,109.781,110.875,109.225,110.319,411799.31575491,0
+VPU.US,D,20181210,000000,110.338,110.875,108.619,110.612,222407.6733152,0
+VPU.US,D,20181211,000000,110.856,111.335,110.123,110.963,315528.15761959,0
+VPU.US,D,20181212,000000,111.003,111.52,110.436,110.475,214579.62604925,0
+VPU.US,D,20181213,000000,110.592,111.784,110.592,111.393,285555.28651837,0
+VPU.US,D,20181214,000000,111.412,111.529,110.553,111.1,255366.3633605,0
+VPU.US,D,20181217,000000,111.256,111.345,107.047,107.486,2025741.9690876,0
+VPU.US,D,20181218,000000,108.248,108.853,106.49,106.725,315106.29294025,0
+VPU.US,D,20181219,000000,106.959,107.671,105.982,106.578,208499.45016106,0
+VPU.US,D,20181220,000000,106.705,107.985,105.358,106.773,375703.26314284,0
+VPU.US,D,20181221,000000,107.145,109.117,105.708,106.051,448417.57949916,0
+VPU.US,D,20181224,000000,106.041,106.461,101.109,101.49,308324.71582549,0
+VPU.US,D,20181226,000000,101.539,102.994,100.035,102.936,434905.62243944,0
+VPU.US,D,20181227,000000,102.945,103.775,101.188,103.775,367464.61457491,0
+VPU.US,D,20181228,000000,104.166,104.977,103.619,103.912,237114.57231858,0
+VPU.US,D,20181231,000000,104.176,104.351,103.161,104.244,679477.57451445,0
+VPU.US,D,20190102,000000,103.619,103.707,101.802,102.31,374937.35348229,0
+VPU.US,D,20190103,000000,102.32,103.17,101.989,102.418,249596.44232144,0
+VPU.US,D,20190104,000000,102.056,104.029,102.056,104.029,224305.04042884,0
+VPU.US,D,20190107,000000,103.433,103.775,102.809,103.278,235382.06009176,0
+VPU.US,D,20190108,000000,103.296,104.713,102.964,104.625,221489.19608858,0
+VPU.US,D,20190109,000000,104.478,104.86,103.658,103.882,230498.87403404,0
+VPU.US,D,20190110,000000,104.088,105.455,103.942,105.396,167859.13675551,0
+VPU.US,D,20190111,000000,105.231,105.279,104.41,104.889,329613.52298132,0
+VPU.US,D,20190114,000000,103.844,103.844,101.764,102.662,268908.01477871,0
+VPU.US,D,20190115,000000,102.398,104.214,102.243,104.019,189094.69885472,0
+VPU.US,D,20190116,000000,103.785,104.449,103.316,104.41,136730.23355968,0
+VPU.US,D,20190117,000000,104.303,105.084,104.234,105.025,124006.71291525,0
+VPU.US,D,20190118,000000,105.201,105.386,104.713,105.114,147722.2659207,0
+VPU.US,D,20190122,000000,105.114,105.875,104.273,105.181,199671.01019677,0
+VPU.US,D,20190123,000000,105.279,106.373,105.279,106.314,127811.6865765,0
+VPU.US,D,20190124,000000,106.334,106.998,105.533,106.93,220872.7821639,0
+VPU.US,D,20190125,000000,106.588,106.783,105.328,105.514,202854.45021637,0
+VPU.US,D,20190128,000000,105.572,105.817,104.596,104.977,120884.70949944,0
+VPU.US,D,20190129,000000,105.299,105.738,104.927,105.269,228628.1294487,0
+VPU.US,D,20190130,000000,105.181,106.431,104.987,105.982,144638.14841055,0
+VPU.US,D,20190131,000000,106.06,108.492,105.708,108.13,221172.79757906,0
+VPU.US,D,20190201,000000,107.906,108.13,106.871,107.75,154144.43890331,0
+VPU.US,D,20190204,000000,107.438,107.945,106.519,107.926,513980.67517458,0
+VPU.US,D,20190205,000000,108.004,108.317,107.447,108.072,177280.43994635,0
+VPU.US,D,20190206,000000,108.122,108.209,107.389,107.799,138227.23880531,0
+VPU.US,D,20190207,000000,107.75,109.254,107.506,109.245,147800.08561883,0
+VPU.US,D,20190208,000000,109.02,109.84,108.883,109.84,143583.48671221,0
+VPU.US,D,20190211,000000,109.762,110.22,109.372,109.733,199339.25253632,0
+VPU.US,D,20190212,000000,109.938,110.504,109.245,109.869,294255.7335581,0
+VPU.US,D,20190213,000000,109.713,109.879,109.175,109.626,171486.96820917,0
+VPU.US,D,20190214,000000,109.752,110.045,109.235,109.479,151941.93665752,0
+VPU.US,D,20190215,000000,109.83,110.192,109.606,109.938,372903.80189691,0
+VPU.US,D,20190219,000000,109.928,110.758,109.762,110.562,597341.9549673,0
+VPU.US,D,20190220,000000,110.602,111.266,109.938,111.071,1309524.2815648,0
+VPU.US,D,20190221,000000,110.758,112.028,110.465,111.862,284612.23465023,0
+VPU.US,D,20190222,000000,112.183,112.633,111.627,112.614,249824.78169886,0
+VPU.US,D,20190225,000000,112.633,112.633,111.432,111.852,389887.95101402,0
+VPU.US,D,20190226,000000,112.145,112.145,111.158,111.589,190597.84776073,0
+VPU.US,D,20190227,000000,111.432,112.028,111.208,111.793,96539.431305178,0
+VPU.US,D,20190228,000000,111.784,112.643,111.256,112.34,272054.59283603,0
+VPU.US,D,20190301,000000,112.477,112.721,111.686,112.574,129823.73535056,0
+VPU.US,D,20190304,000000,112.917,113.073,111.774,112.897,257973.32324789,0
+VPU.US,D,20190305,000000,112.829,113.073,112.487,112.624,441066.68985596,0
+VPU.US,D,20190306,000000,112.682,113.004,112.301,112.545,159302.04179128,0
+VPU.US,D,20190307,000000,112.819,113.61,112.682,112.936,140638.62550398,0
+VPU.US,D,20190308,000000,113.101,113.425,112.35,113.405,184438.82823102,0
+VPU.US,D,20190311,000000,113.463,114.303,113.405,114.244,336814.91688863,0
+VPU.US,D,20190312,000000,114.46,115.074,114.244,114.928,348180.68858935,0
+VPU.US,D,20190313,000000,114.987,115.309,114.762,115.007,186179.532005,0
+VPU.US,D,20190314,000000,115.064,115.661,114.635,114.88,254680.32128487,0
+VPU.US,D,20190315,000000,115.172,115.778,114.577,115.397,163012.81266005,0
+VPU.US,D,20190318,000000,115.446,115.553,114.596,115.104,174810.68847408,0
+VPU.US,D,20190319,000000,114.957,115.163,113.385,113.707,205637.52836796,0
+VPU.US,D,20190320,000000,113.971,114.889,113.463,114.039,188839.736949,0
+VPU.US,D,20190321,000000,114.049,115.505,113.902,115.328,197327.20376227,0
+VPU.US,D,20190322,000000,115.631,116.754,115.534,116.012,322474.58962119,0
+VPU.US,D,20190325,000000,116.119,116.452,115.582,116.139,273689.83044018,0
+VPU.US,D,20190326,000000,116.344,117.077,116.139,116.93,381575.57852155,0
+VPU.US,D,20190327,000000,117.097,117.097,115.68,116.207,247845.4991135,0
+VPU.US,D,20190328,000000,116.246,116.569,114.547,114.88,192172.67270449,0
+VPU.US,D,20190329,000000,114.899,115.582,114.547,115.514,184655.90423106,0
+VPU.US,D,20190401,000000,115.505,115.505,114.089,114.753,308466.02001421,0
+VPU.US,D,20190402,000000,114.889,114.947,114.079,114.664,434521.64366577,0
+VPU.US,D,20190403,000000,114.577,115.046,113.795,114.626,183710.80447613,0
+VPU.US,D,20190404,000000,114.792,114.83,113.59,114.156,133910.29344583,0
+VPU.US,D,20190405,000000,114.283,115.378,113.385,115.309,119559.72674443,0
+VPU.US,D,20190408,000000,115.163,115.261,114.273,114.47,160609.61750856,0
+VPU.US,D,20190409,000000,114.577,114.82,114.226,114.655,80024.248263651,0
+VPU.US,D,20190410,000000,114.83,115.69,114.166,114.333,131993.47140765,0
+VPU.US,D,20190411,000000,114.362,114.997,114.293,114.899,103666.07734456,0
+VPU.US,D,20190412,000000,114.762,115.573,114.059,115.495,121164.24604669,0
+VPU.US,D,20190415,000000,115.641,115.935,115.211,115.485,193340.99211985,0
+VPU.US,D,20190416,000000,115.446,115.661,113.737,113.952,165618.74860405,0
+VPU.US,D,20190417,000000,114.019,114.127,113.551,113.59,134705.89746488,0
+VPU.US,D,20190418,000000,113.922,114.47,113.678,113.688,136529.54065399,0
+VPU.US,D,20190422,000000,113.649,113.971,113.356,113.561,159420.81922528,0
+VPU.US,D,20190423,000000,113.727,114.273,113.209,114.011,116563.66836638,0
+VPU.US,D,20190424,000000,114.156,115.134,114.049,114.723,115787.51927186,0
+VPU.US,D,20190425,000000,114.323,115.514,114.079,115.201,177019.33438025,0
+VPU.US,D,20190426,000000,115.709,116.373,115.318,115.368,164712.55869819,0
+VPU.US,D,20190429,000000,115.221,115.289,114.313,114.684,168562.58586889,0
+VPU.US,D,20190430,000000,114.704,116.589,114.587,116.53,126983.31636878,0
+VPU.US,D,20190501,000000,116.266,116.462,115.309,115.348,122730.87944326,0
+VPU.US,D,20190502,000000,115.211,115.68,114.343,115.055,162822.35918832,0
+VPU.US,D,20190503,000000,115.211,116.062,115.055,115.865,185095.17594814,0
+VPU.US,D,20190506,000000,115.788,116.129,115.114,115.261,225075.04586298,0
+VPU.US,D,20190507,000000,115.124,115.397,114.401,114.909,167940.02828383,0
+VPU.US,D,20190508,000000,114.84,114.84,113.248,113.336,238528.63814909,0
+VPU.US,D,20190509,000000,113.308,113.756,112.643,113.248,201184.39853674,0
+VPU.US,D,20190510,000000,113.111,115.251,113.024,115.241,162792.66482982,0
+VPU.US,D,20190513,000000,114.713,116.598,114.713,116.452,387045.48414544,0
+VPU.US,D,20190514,000000,116.481,116.481,115.436,115.582,186844.0712693,0
+VPU.US,D,20190515,000000,115.661,116.1,115.397,115.455,135319.23955936,0
+VPU.US,D,20190516,000000,115.299,116.559,115.231,116.119,100228.69936263,0
+VPU.US,D,20190517,000000,115.709,117.174,115.709,116.735,143191.31639136,0
+VPU.US,D,20190520,000000,116.989,117.497,116.52,116.9,154516.13035623,0
+VPU.US,D,20190521,000000,117.037,117.975,116.853,117.027,146173.03956186,0
+VPU.US,D,20190522,000000,117.224,118.015,116.862,117.927,119476.78732931,0
+VPU.US,D,20190523,000000,117.945,118.689,117.927,118.689,225720.13020276,0
+VPU.US,D,20190524,000000,118.873,119.401,118.453,118.542,106315.0189112,0
+VPU.US,D,20190528,000000,118.845,118.845,116.559,116.706,229958.23192071,0
+VPU.US,D,20190529,000000,116.95,117.009,114.85,115.094,136456.84067283,0
+VPU.US,D,20190530,000000,115.211,115.651,114.45,114.84,195468.7464977,0
+VPU.US,D,20190531,000000,114.801,115.709,114.45,115.495,217935.08855946,0
+VPU.US,D,20190603,000000,115.915,116.872,115.397,116.725,191651.48551569,0
+VPU.US,D,20190604,000000,116.97,116.97,114.772,116.9,172023.51454891,0
+VPU.US,D,20190605,000000,117.351,119.557,116.98,119.235,272824.59827017,0
+VPU.US,D,20190606,000000,119.381,120.085,119.137,119.898,1327546.7092858,0
+VPU.US,D,20190607,000000,120.612,121.188,119.127,119.157,264644.31447584,0
+VPU.US,D,20190610,000000,118.845,118.913,117.838,118.376,266830.43362728,0
+VPU.US,D,20190611,000000,118.376,118.532,116.96,117.634,118627.93825365,0
+VPU.US,D,20190612,000000,118.132,119.284,118.132,119.127,135097.04384233,0
+VPU.US,D,20190613,000000,119.323,119.772,118.6,119.411,387723.3346739,0
+VPU.US,D,20190614,000000,119.391,120.749,119.391,120.446,231746.03709093,0
+VPU.US,D,20190617,000000,120.543,120.622,119.411,120.025,114548.54776215,0
+VPU.US,D,20190618,000000,120.662,120.662,118.903,119.635,443566.13568671,0
+VPU.US,D,20190619,000000,119.352,121.061,119.216,120.709,428869.4761173,0
+VPU.US,D,20190620,000000,121.286,121.667,120.085,121.394,242632.60328211,0
+VPU.US,D,20190621,000000,121.179,122.038,120.543,121.852,185478.13077842,0
+VPU.US,D,20190624,000000,122.038,122.195,121.433,121.843,222132.23254155,0
+VPU.US,D,20190625,000000,121.988,121.988,120.906,121.169,141298.0450513,0
+VPU.US,D,20190626,000000,121.061,121.061,118.463,118.522,253237.58503925,0
+VPU.US,D,20190627,000000,118.893,118.99,118.209,118.679,145454.23129754,0
+VPU.US,D,20190628,000000,118.737,119.744,118.59,119.362,130633.67457715,0
+VPU.US,D,20190701,000000,119.508,119.508,117.917,119.02,163150.02107518,0
+VPU.US,D,20190702,000000,119.381,120.652,119.197,120.505,105885.98662808,0
+VPU.US,D,20190703,000000,120.749,121.961,120.749,121.354,87352.611152126,0
+VPU.US,D,20190705,000000,120.534,121.394,119.431,121.316,187036.57262783,0
+VPU.US,D,20190708,000000,121.306,121.735,120.662,121.394,131095.47304896,0
+VPU.US,D,20190709,000000,121.277,121.54,120.662,121.471,73359.400696083,0
+VPU.US,D,20190710,000000,121.754,122.361,121.316,121.814,144090.33869345,0
+VPU.US,D,20190711,000000,121.687,122.175,120.769,121.754,190610.13508149,0
+VPU.US,D,20190712,000000,121.871,121.871,120.68,121.07,112830.37074289,0
+VPU.US,D,20190715,000000,121.16,121.589,120.612,121.423,107544.77493034,0
+VPU.US,D,20190716,000000,121.023,121.354,120.222,120.817,85732.732698923,0
+VPU.US,D,20190717,000000,121.188,121.891,121.188,121.267,99607.165720976,0
+VPU.US,D,20190718,000000,121.267,122.282,120.622,122.282,109387.87304397,0
+VPU.US,D,20190719,000000,122.048,122.282,120.446,120.505,154277.55154485,0
+VPU.US,D,20190722,000000,120.749,120.749,119.607,120.162,157874.66469661,0
+VPU.US,D,20190723,000000,120.368,120.368,119.304,119.626,174403.1590023,0
+VPU.US,D,20190724,000000,119.811,119.811,118.776,119.645,143923.43591982,0
+VPU.US,D,20190725,000000,119.47,120.143,118.825,119.411,116433.62755503,0
+VPU.US,D,20190726,000000,119.411,120.241,119.254,119.821,134599.40735165,0
+VPU.US,D,20190729,000000,120.105,120.642,119.548,120.485,94187.433323506,0
+VPU.US,D,20190730,000000,120.202,120.769,119.157,119.744,134010.63989869,0
+VPU.US,D,20190731,000000,119.694,120.309,118.512,119.107,97192.70719212,0
+VPU.US,D,20190801,000000,119.137,120.807,118.776,120.27,135505.59725752,0
+VPU.US,D,20190802,000000,120.485,121.207,119.988,120.299,551495.91333413,0
+VPU.US,D,20190805,000000,120.407,120.68,117.692,118.298,247144.09788692,0
+VPU.US,D,20190806,000000,118.503,120.075,117.135,119.724,263447.32464538,0
+VPU.US,D,20190807,000000,119.724,120.662,118.082,120.035,168855.43368027,0
+VPU.US,D,20190808,000000,120.085,121.687,119.44,121.433,231101.97669455,0
+VPU.US,D,20190809,000000,121.394,121.911,121.003,121.334,142631.21935349,0
+VPU.US,D,20190812,000000,121.354,121.55,120.622,121.169,169936.71790693,0
+VPU.US,D,20190813,000000,121.188,121.677,120.543,121.364,505163.49858764,0
+VPU.US,D,20190814,000000,121.423,121.988,120.016,120.232,192137.858629,0
+VPU.US,D,20190815,000000,120.583,122.165,120.016,121.834,171632.36817147,0
+VPU.US,D,20190816,000000,121.891,122.829,121.834,122.546,183406.69328738,0
+VPU.US,D,20190819,000000,122.506,123.688,122.331,123.287,575739.82113215,0
+VPU.US,D,20190820,000000,123.67,123.67,122.662,123.083,206221.17610394,0
+VPU.US,D,20190821,000000,123.123,123.854,122.896,123.844,172670.64677548,0
+VPU.US,D,20190822,000000,123.767,124.118,122.916,123.961,138645.00771107,0
+VPU.US,D,20190823,000000,124.098,124.588,121.988,122.498,281549.61995142,0
+VPU.US,D,20190826,000000,122.879,124.011,122.634,124.011,99836.529041783,0
+VPU.US,D,20190827,000000,124.597,125.016,123.971,124.001,157408.77045122,0
+VPU.US,D,20190828,000000,124.324,124.625,123.454,123.894,128246.86252,0
+VPU.US,D,20190829,000000,124.411,124.782,123.66,124.782,88710.360095834,0
+VPU.US,D,20190830,000000,125.066,125.26,124.451,124.852,155313.78226207,0
+VPU.US,D,20190903,000000,124.685,126.96,124.685,126.96,246286.03332068,0
+VPU.US,D,20190904,000000,127.399,127.478,126.287,127.156,270744.96923196,0
+VPU.US,D,20190905,000000,126.462,126.56,125.515,125.787,239519.81535686,0
+VPU.US,D,20190906,000000,126.169,126.354,124.919,125.3,186716.07834475,0
+VPU.US,D,20190909,000000,125.115,125.3,124.382,124.675,166276.12026459,0
+VPU.US,D,20190910,000000,124.401,124.762,123.707,124.685,159760.76843289,0
+VPU.US,D,20190911,000000,124.597,126.111,124.284,126.081,349643.90370289,0
+VPU.US,D,20190912,000000,126.872,127.096,125.905,126.315,145790.08473158,0
+VPU.US,D,20190913,000000,125.867,126.471,125.251,125.69,222098.44240947,0
+VPU.US,D,20190916,000000,125.974,125.984,125.242,125.7,208744.17263282,0
+VPU.US,D,20190917,000000,125.847,127.068,125.847,126.735,133316.40627589,0
+VPU.US,D,20190918,000000,127.146,127.723,126.462,127.399,149434.29927958,0
+VPU.US,D,20190919,000000,127.75,128.005,127.312,127.84,112227.26808237,0
+VPU.US,D,20190920,000000,128.074,128.454,127.439,128.2,273984.72613836,0
+VPU.US,D,20190923,000000,128.317,128.855,128.142,128.454,246593.21633962,0
+VPU.US,D,20190924,000000,128.825,130.183,128.768,129.743,200228.03540444,0
+VPU.US,D,20190925,000000,129.616,129.813,129.021,129.773,209487.55553865,0
+VPU.US,D,20190926,000000,130.076,130.681,129.793,130.32,162245.87905611,0
+VPU.US,D,20190927,000000,130.514,130.759,129.177,129.89,163563.69420736,0
+VPU.US,D,20190930,000000,129.978,130.534,129.616,129.949,197823.81630956,0
+VPU.US,D,20191001,000000,129.86,129.86,128.923,129.519,217961.71108777,0
+VPU.US,D,20191002,000000,129.255,129.431,127.546,127.868,317884.25137484,0
+VPU.US,D,20191003,000000,127.907,128.161,127.332,128.123,166283.28786835,0
+VPU.US,D,20191004,000000,128.317,130.095,128.123,130.027,123815.23550012,0
+VPU.US,D,20191007,000000,129.586,129.939,129.089,129.412,280851.29055502,0
+VPU.US,D,20191008,000000,129.323,129.323,128.113,128.113,1037114.3803701,0
+VPU.US,D,20191009,000000,128.504,129.295,128.23,128.805,217440.52389897,0
+VPU.US,D,20191010,000000,128.542,128.952,127.596,128.698,158012.89705513,0
+VPU.US,D,20191011,000000,128.758,129.158,128.044,128.396,164713.58264158,0
+VPU.US,D,20191014,000000,128.748,128.748,127.253,127.439,164663.40941515,0
+VPU.US,D,20191015,000000,127.623,127.907,126.815,127.048,124082.48472659,0
+VPU.US,D,20191016,000000,127.068,127.38,126.481,127.38,482457.55377112,0
+VPU.US,D,20191017,000000,127.409,127.986,127.136,127.77,215876.96233257,0
+VPU.US,D,20191018,000000,127.693,128.405,127.185,128.21,106236.17526967,0
+VPU.US,D,20191021,000000,128.377,128.668,127.878,128.65,101701.12996674,0
+VPU.US,D,20191022,000000,128.913,129.723,128.698,129.119,242367.40194243,0
+VPU.US,D,20191023,000000,129.372,129.9,129.079,129.666,158040.54352684,0
+VPU.US,D,20191024,000000,129.773,130.213,129.626,130.056,98382.529418808,0
+VPU.US,D,20191025,000000,130.085,130.134,128.24,128.668,448527.14144257,0
+VPU.US,D,20191028,000000,128.151,128.444,126.892,127.087,365814.01781981,0
+VPU.US,D,20191029,000000,126.922,127.39,126.648,127.146,167068.65245344,0
+VPU.US,D,20191030,000000,127.302,128.581,127.292,128.377,235415.85022385,0
+VPU.US,D,20191031,000000,128.337,129.021,128.054,128.835,153513.68977108,0
+VPU.US,D,20191101,000000,129.011,129.236,128.396,128.611,177583.52719171,0
+VPU.US,D,20191104,000000,128.65,128.678,126.481,126.96,274907.29913857,0
+VPU.US,D,20191105,000000,126.531,126.882,125.379,125.67,191379.11657224,0
+VPU.US,D,20191106,000000,125.914,126.628,125.778,126.091,165905.45275506,0
+VPU.US,D,20191107,000000,125.563,125.77,123.59,124.431,363759.98736651,0
+VPU.US,D,20191108,000000,124.108,124.499,123.317,123.914,268931.56547682,0
+VPU.US,D,20191111,000000,123.807,123.991,122.996,123.043,160591.18652742,0
+VPU.US,D,20191112,000000,123.015,123.464,122.896,123.297,195315.15498823,0
+VPU.US,D,20191113,000000,123.483,125.212,123.483,124.987,298946.4182573,0
+VPU.US,D,20191114,000000,125.31,126.032,125.095,125.476,188566.34406215,0
+VPU.US,D,20191115,000000,125.506,125.857,125.095,125.857,96200.506040949,0
+VPU.US,D,20191118,000000,126.042,126.989,125.847,125.944,214919.57525688,0
+VPU.US,D,20191119,000000,125.827,126.384,125.163,125.787,122774.90900931,0
+VPU.US,D,20191120,000000,125.914,126.56,125.642,126.433,106943.72015663,0
+VPU.US,D,20191121,000000,126.481,126.481,125.613,126.051,97574.638078999,0
+VPU.US,D,20191122,000000,126.315,126.462,125.173,126.13,85400.97503847,0
+VPU.US,D,20191125,000000,126.218,126.511,125.496,125.77,96747.291814659,0
+VPU.US,D,20191126,000000,125.905,126.335,125.72,126.218,90740.839851016,0
+VPU.US,D,20191127,000000,126.121,126.501,125.867,126.481,100719.16824953,0
+VPU.US,D,20191129,000000,126.598,127.077,126.14,126.267,51407.078219347,0
+VPU.US,D,20191202,000000,125.827,125.924,125.193,125.26,146098.29169392,0
+VPU.US,D,20191203,000000,125.593,125.954,125.427,125.75,208412.41497236,0
+VPU.US,D,20191204,000000,125.787,126.785,125.524,126.598,90452.087813214,0
+VPU.US,D,20191205,000000,126.364,126.765,126.111,126.725,69119.251091336,0
+VPU.US,D,20191206,000000,126.541,127.233,126.491,126.491,137843.26003165,0
+VPU.US,D,20191209,000000,126.842,127.106,125.827,126.013,112439.22436543,0
+VPU.US,D,20191210,000000,126.061,126.618,125.74,126.004,111107.07400664,0
+VPU.US,D,20191211,000000,126.247,126.598,125.867,126.414,139395.55822067,0
+VPU.US,D,20191212,000000,126.414,126.785,125.397,125.847,135198.41423858,0
+VPU.US,D,20191213,000000,126.071,126.999,125.476,126.892,260747.1859089,0
+VPU.US,D,20191216,000000,127.096,128.444,126.882,128.434,232852.9199025,0
+VPU.US,D,20191217,000000,128.571,129.549,128.367,128.786,150881.13129879,0
+VPU.US,D,20191218,000000,128.923,129.578,128.337,129.479,164656.24181138,0
+VPU.US,D,20191219,000000,129.539,129.646,128.758,129.362,329937.0890946,0
+VPU.US,D,20191220,000000,129.529,130.925,129.489,130.349,346095.93983416,0
+VPU.US,D,20191223,000000,130.584,130.594,128.688,128.992,190045.94227003,0
+VPU.US,D,20191224,000000,129.021,129.206,128.533,129.05,57858.94556045,0
+VPU.US,D,20191226,000000,129.275,129.451,128.835,129.275,75701.159243791,0
+VPU.US,D,20191227,000000,129.412,129.646,129.138,129.626,118207.0975177,0
+VPU.US,D,20191230,000000,129.323,129.714,129.04,129.626,163169.47599972,0
+VPU.US,D,20191231,000000,129.763,130.349,129.578,130.213,101999.09749511,0
+VPU.US,D,20200102,000000,130.447,130.447,128.074,128.601,221301.81444703,0
+VPU.US,D,20200103,000000,128.454,129.226,128.454,128.641,196327.83500733,0
+VPU.US,D,20200106,000000,128.591,129.265,128.494,128.894,180423.94617349,0
+VPU.US,D,20200107,000000,128.631,128.738,128.034,128.571,115240.73349815,0
+VPU.US,D,20200108,000000,128.708,129.069,128.396,128.571,189047.59745849,0
+VPU.US,D,20200109,000000,128.444,129.323,128.367,129.148,142077.26597601,0
+VPU.US,D,20200110,000000,129.304,129.939,129.304,129.479,182928.51172123,0
+VPU.US,D,20200113,000000,129.509,130.768,129.509,130.378,191605.40806284,0
+VPU.US,D,20200114,000000,130.407,130.778,129.89,130.739,105655.59936387,0
+VPU.US,D,20200115,000000,131.003,132.761,131.003,132.547,145275.04120316,0
+VPU.US,D,20200116,000000,132.761,133.572,132.712,133.395,138778.1203526,0
+VPU.US,D,20200117,000000,133.348,134.46,133.044,134.275,293864.58718066,0
+VPU.US,D,20200121,000000,134.49,135.438,134.05,135.31,241349.60220634,0
+VPU.US,D,20200122,000000,135.71,136.15,135.593,135.72,180301.07296591,0
+VPU.US,D,20200123,000000,135.779,136.98,135.525,136.882,107005.15676041,0
+VPU.US,D,20200124,000000,136.824,137.693,136.531,137.214,117455.5230647,0
+VPU.US,D,20200127,000000,137.107,137.957,136.483,136.736,224118.68273068,0
+VPU.US,D,20200128,000000,137.078,137.927,136.717,137.341,141997.39839109,0
+VPU.US,D,20200129,000000,137.576,137.908,136.912,137.663,114705.2111018,0
+VPU.US,D,20200130,000000,137.663,139.032,137.42,138.845,97824.480267737,0
+VPU.US,D,20200131,000000,138.855,139.177,137.576,138.142,161679.63835786,0
+VPU.US,D,20200203,000000,138.513,138.914,138.269,138.708,162029.82699945,0
+VPU.US,D,20200204,000000,138.943,139.129,137.391,137.439,343699.91228643,0
+VPU.US,D,20200205,000000,137.488,138.396,137.029,138.054,195547.59013922,0
+VPU.US,D,20200206,000000,138.201,138.748,137.927,138.142,107094.2398359,0
+VPU.US,D,20200207,000000,138.386,138.611,137.683,137.683,118888.01987634,0
+VPU.US,D,20200210,000000,137.888,138.172,137.508,138.122,107984.04664743,0
+VPU.US,D,20200211,000000,138.504,139.129,138.279,138.611,127117.4529537,0
+VPU.US,D,20200212,000000,138.65,139.129,138.152,138.807,94623.633210399,0
+VPU.US,D,20200213,000000,138.807,140.379,138.68,140.34,120879.58978247,0
+VPU.US,D,20200214,000000,140.594,141.336,140.447,141.277,121612.73325433,0
+VPU.US,D,20200218,000000,141.853,142.547,141.424,142.254,209266.38376501,0
+VPU.US,D,20200219,000000,141.913,142.068,140.858,140.896,202898.47978243,0
+VPU.US,D,20200220,000000,140.789,141.365,140.359,141.297,153252.58420498,0
+VPU.US,D,20200221,000000,141.121,141.893,140.935,141.062,122562.95272624,0
+VPU.US,D,20200224,000000,140.301,140.965,139.285,139.295,209092.31338762,0
+VPU.US,D,20200225,000000,139.5,139.656,136.199,136.346,318457.65967687,0
+VPU.US,D,20200226,000000,136.258,137.528,134.841,134.89,373484.37780271,0
+VPU.US,D,20200227,000000,134.119,134.792,128.738,128.738,460016.81029427,0
+VPU.US,D,20200228,000000,126.081,126.481,121.589,124.362,2221029.4776042,0
+VPU.US,D,20200302,000000,124.382,131.472,124.382,131.315,492789.14264142,0
+VPU.US,D,20200303,000000,131.55,134.08,129.372,129.978,419685.72779444,0
+VPU.US,D,20200304,000000,131.706,137.214,131.472,137.039,227675.86208999,0
+VPU.US,D,20200305,000000,134.841,136.443,133.357,134.978,247589.51326437,0
+VPU.US,D,20200306,000000,131.423,134.441,129.099,133.846,291307.80051969,0
+VPU.US,D,20200309,000000,127.986,129.821,124.752,126.414,786839.06357683,0
+VPU.US,D,20200310,000000,128.718,129.997,122.115,127.887,1120056.8673137,0
+VPU.US,D,20200311,000000,124.978,125.026,119.498,121.277,554064.98731586,0
+VPU.US,D,20200312,000000,114.206,116.246,108.219,108.658,1253734.7256085,0
+VPU.US,D,20200313,000000,114.762,115.534,106.832,114.782,833612.79792719,0
+VPU.US,D,20200316,000000,104.772,112.174,101.372,101.909,898869.73452707,0
+VPU.US,D,20200317,000000,104.097,115.495,103.668,115.163,965262.22435363,0
+VPU.US,D,20200318,000000,108.13,111.598,104.196,109.733,732564.94384739,0
+VPU.US,D,20200319,000000,108.454,108.776,104.088,104.556,511626.62930611,0
+VPU.US,D,20200320,000000,105.191,105.309,95.4595,95.5453,526488.14376236,0
+VPU.US,D,20200323,000000,95.1146,95.8041,88.1221,90.4435,797646.78612648,0
+VPU.US,D,20200324,000000,94.4408,100.914,93.764,100.504,637533.78116521,0
+VPU.US,D,20200325,000000,100.523,107.291,97.6714,103.141,517012.5715715,0
+VPU.US,D,20200326,000000,103.746,112.907,103.629,111.52,399693.23297853,0
+VPU.US,D,20200327,000000,108.004,116.296,107.438,112.243,575241.16069807,0
+VPU.US,D,20200330,000000,112.809,117.037,112.721,116.403,1113559.9464631,0
+VPU.US,D,20200331,000000,115.602,115.69,111.608,111.803,636455.56876872,0
+VPU.US,D,20200401,000000,107.486,108.736,103.121,105.114,368833.62689598,0
+VPU.US,D,20200402,000000,104.527,108.981,104.079,108.346,275047.57938389,0
+VPU.US,D,20200403,000000,107.604,108.444,103.775,104.518,244024.14235789,0
+VPU.US,D,20200406,000000,107.868,113.678,107.868,112.574,329176.29915103,0
+VPU.US,D,20200407,000000,116.042,116.062,111.081,111.345,479156.36026092,0
+VPU.US,D,20200408,000000,111.979,118.082,111.1,117.077,272069.95198697,0
+VPU.US,D,20200409,000000,118.962,124.255,118.796,122.712,444271.63268688,0
+VPU.US,D,20200413,000000,122.419,122.419,117.555,118.816,463179.77144594,0
+VPU.US,D,20200414,000000,121.403,122.242,120.125,122.115,239961.13496074,0
+VPU.US,D,20200415,000000,119.088,119.791,117.272,117.761,219111.59952199,0
+VPU.US,D,20200416,000000,118.307,118.737,116.676,117.838,165922.8597928,0
+VPU.US,D,20200417,000000,120.573,122.321,118.893,121.784,260186.06492764,0
+VPU.US,D,20200420,000000,120.222,120.534,116.793,116.872,243860.31141446,0
+VPU.US,D,20200421,000000,114.626,116.325,113.971,115.318,207280.95751928,0
+VPU.US,D,20200422,000000,117.243,119.411,116.618,118.425,140710.30154174,0
+VPU.US,D,20200423,000000,118.737,119.147,116.022,116.647,226741.00176902,0
+VPU.US,D,20200424,000000,117.097,117.868,115.407,117.281,210076.32299162,0
+VPU.US,D,20200427,000000,117.935,119.498,117.614,118.689,202319.95176342,0
+VPU.US,D,20200428,000000,120.319,121.627,118.746,119.244,180431.11377726,0
+VPU.US,D,20200429,000000,121.354,121.354,117.975,118.552,266829.40968389,0
+VPU.US,D,20200430,000000,117.663,117.682,114.704,115.426,205250.47776409,0
+VPU.US,D,20200501,000000,114.039,114.039,112.056,112.731,215155.08223806,0
+VPU.US,D,20200504,000000,111.999,113.727,111.412,113.317,225283.93031586,0
+VPU.US,D,20200505,000000,114.118,115.719,113.922,114.47,154278.57548825,0
+VPU.US,D,20200506,000000,114.811,114.889,110.397,110.407,203038.76002773,0
+VPU.US,D,20200507,000000,111.686,112.526,110.846,111.09,373982.01429339,0
+VPU.US,D,20200508,000000,112.487,113.854,112.008,113.532,213721.56148301,0
+VPU.US,D,20200511,000000,112.574,113.365,110.914,112.809,183882.82696673,0
+VPU.US,D,20200512,000000,113.083,113.522,111.452,111.608,210883.19038802,0
+VPU.US,D,20200513,000000,111.138,111.168,109.225,110.514,224029.59965519,0
+VPU.US,D,20200514,000000,109.332,111.832,107.643,111.539,237924.51154518,0
+VPU.US,D,20200515,000000,110.934,110.934,108.492,110.211,244454.19858441,0
+VPU.US,D,20200518,000000,113.014,115.739,113.014,115.055,271907.14498694,0
+VPU.US,D,20200519,000000,114.46,114.84,113.073,113.131,253880.62149223,0
+VPU.US,D,20200520,000000,114.226,115.055,113.502,113.902,235768.08675223,0
+VPU.US,D,20200521,000000,113.512,114.244,112.624,112.741,144494.79633505,0
+VPU.US,D,20200522,000000,112.838,114.029,112.487,114.029,107592.90026998,0
+VPU.US,D,20200526,000000,116.179,116.989,114.762,114.967,173948.52813427,0
+VPU.US,D,20200527,000000,116.882,117.047,114.743,116.276,220889.16525824,0
+VPU.US,D,20200528,000000,117.761,119.948,117.731,119.45,223625.14201359,0
+VPU.US,D,20200529,000000,119.362,120.856,118.532,120.407,597232.39302387,0
+VPU.US,D,20200601,000000,120.475,122.292,119.635,121.589,234924.35739355,0
+VPU.US,D,20200602,000000,121.814,122.419,120.817,122.224,266112.64930636,0
+VPU.US,D,20200603,000000,122.956,124.733,122.956,123.854,241453.02048938,0
+VPU.US,D,20200604,000000,123.366,123.366,120.152,121.627,560097.03786441,0
+VPU.US,D,20200605,000000,122.916,125.75,122.916,123.473,248720.97071747,0
+VPU.US,D,20200608,000000,123.824,127.009,123.239,126.598,518786.04153418,0
+VPU.US,D,20200609,000000,125.583,125.583,122.762,124.06,222316.54235292,0
+VPU.US,D,20200610,000000,124.108,124.742,122.789,123.152,253025.6287562,0
+VPU.US,D,20200611,000000,120.916,120.916,117.252,118.053,377192.0768413,0
+VPU.US,D,20200612,000000,120.436,120.475,116.256,117.828,315574.23507243,0
+VPU.US,D,20200615,000000,115.68,119.567,114.713,118.689,219204.77837106,0
+VPU.US,D,20200616,000000,121.598,122.351,118.689,119.421,235355.43756345,0
+VPU.US,D,20200617,000000,119.744,119.744,117.868,118.825,232884.6621478,0
+VPU.US,D,20200618,000000,118.19,118.913,117.536,118.816,140380.59176808,0
+VPU.US,D,20200619,000000,119.548,120.134,115.446,115.446,205770.6410095,0
+VPU.US,D,20200622,000000,115.602,117.311,114.518,116.706,182891.64975897,0
+VPU.US,D,20200623,000000,117.721,117.945,115.163,115.416,233511.31550642,0
+VPU.US,D,20200624,000000,114.655,115.046,113.004,114.391,514328.81592937,0
+VPU.US,D,20200625,000000,114.313,114.313,111.725,113.092,361580.01187544,0
+VPU.US,D,20200626,000000,112.984,114.049,111.148,111.939,289442.17565134,0
+VPU.US,D,20200629,000000,112.662,114.059,111.627,114.059,161236.2708672,0
+VPU.US,D,20200630,000000,114.039,115.172,113.512,114.557,317312.89095963,0
+VPU.US,D,20200701,000000,114.684,117.565,114.684,117.107,201602.1674425,0
+VPU.US,D,20200702,000000,118.072,118.581,117.037,117.38,545182.27835155,0
+VPU.US,D,20200706,000000,117.945,118.59,115.163,115.982,521100.15361018,0
+VPU.US,D,20200707,000000,115.074,115.905,114.371,115.455,206352.24085869,0
+VPU.US,D,20200708,000000,115.358,116.793,115.114,116.413,205809.55085856,0
+VPU.US,D,20200709,000000,116.266,116.266,113.209,114.87,240230.43207401,0
+VPU.US,D,20200710,000000,114.684,117.281,114.684,116.96,211297.88746359,0
+VPU.US,D,20200713,000000,117.087,118.376,116.657,117.077,260456.38598431,0
+VPU.US,D,20200714,000000,117.281,118.816,117.154,118.307,205837.19733026,0
+VPU.US,D,20200715,000000,119.498,120.358,117.751,117.878,239856.6927343,0
+VPU.US,D,20200716,000000,117.828,119.528,117.672,119.352,139323.88218292,0
+VPU.US,D,20200717,000000,119.831,122.155,119.831,121.861,213358.06157727,0
+VPU.US,D,20200720,000000,121.55,121.707,119.928,120.143,239678.52658331,0
+VPU.US,D,20200721,000000,120.388,122.038,120.152,120.886,251268.54188786,0
+VPU.US,D,20200722,000000,120.261,123.142,119.323,122.702,179819.81956958,0
+VPU.US,D,20200723,000000,122.625,123.65,122.195,122.896,218639.56161622,0
+VPU.US,D,20200724,000000,123.083,124.138,121.394,121.979,158142.93786648,0
+VPU.US,D,20200727,000000,122.008,122.008,119.734,120.436,465940.32284279,0
+VPU.US,D,20200728,000000,120.27,123.279,120.27,122.252,144303.31891991,0
+VPU.US,D,20200729,000000,122.526,123.024,122.018,122.986,210031.26948218,0
+VPU.US,D,20200730,000000,121.961,122.809,121.354,122.77,155520.61882814,0
+VPU.US,D,20200731,000000,122.546,123.269,121.169,122.859,232192.47641178,0
+VPU.US,D,20200803,000000,122.829,122.829,120.896,121.55,180503.81375841,0
+VPU.US,D,20200804,000000,121.403,123.386,121.11,122.879,518812.66406249,0
+VPU.US,D,20200805,000000,123.23,123.279,120.953,121.403,269080.03726931,0
+VPU.US,D,20200806,000000,121.334,122.302,120.769,122.115,167748.5508687,0
+VPU.US,D,20200807,000000,121.834,124.919,121.814,124.588,193765.92862937,0
+VPU.US,D,20200810,000000,124.919,125.515,124.197,124.489,208654.06561393,0
+VPU.US,D,20200811,000000,124.772,125.016,121.598,121.951,311698.60931683,0
+VPU.US,D,20200812,000000,122.204,124.451,122.204,123.64,241903.55558382,0
+VPU.US,D,20200813,000000,123.113,123.67,122.389,123.22,159508.87835736,0
+VPU.US,D,20200814,000000,123.043,123.259,121.979,122.341,137787.96708823,0
+VPU.US,D,20200817,000000,122.448,123.132,121.744,122.048,183092.34266467,0
+VPU.US,D,20200818,000000,121.971,122.379,120.934,121.471,223325.12659843,0
+VPU.US,D,20200819,000000,121.921,121.951,121.003,121.12,361680.3583283,0
+VPU.US,D,20200820,000000,120.729,121.217,119.841,120.105,185004.04498586,0
+VPU.US,D,20200821,000000,120.28,120.426,119.05,120.115,147576.86595841,0
+VPU.US,D,20200824,000000,120.426,121.354,119.498,121.334,140532.13539074,0
+VPU.US,D,20200825,000000,121.55,121.57,119.791,120.202,133119.80914376,0
+VPU.US,D,20200826,000000,119.724,119.724,118.346,118.6,226878.21018415,0
+VPU.US,D,20200827,000000,118.893,120.016,118.453,119.147,186366.91364655,0
+VPU.US,D,20200828,000000,119.401,119.597,118.249,119.44,209473.2203311,0
+VPU.US,D,20200831,000000,119.431,120.543,119.421,119.724,376220.35455805,0
+VPU.US,D,20200901,000000,119.538,119.538,117.995,118.444,226899.71299547,0
+VPU.US,D,20200902,000000,118.493,122.409,118.162,121.852,263791.36962659,0
+VPU.US,D,20200903,000000,122.058,123.239,119.47,120.602,262436.69251307,0
+VPU.US,D,20200904,000000,120.973,120.973,118.326,119.871,270964.09311879,0
+VPU.US,D,20200908,000000,120.055,120.055,117.965,118.923,238214.28752638,0
+VPU.US,D,20200909,000000,119.781,121.891,119.781,120.339,179847.46604128,0
+VPU.US,D,20200910,000000,120.261,120.261,118.259,118.288,568397.12303613,0
+VPU.US,D,20200911,000000,118.629,118.825,117.604,118.473,241039.34735722,0
+VPU.US,D,20200914,000000,119.177,120.671,118.98,120.007,227031.80169362,0
+VPU.US,D,20200915,000000,121.344,122.575,120.134,120.836,166304.79067968,0
+VPU.US,D,20200916,000000,120.349,121.54,120.152,120.729,230956.57673226,0
+VPU.US,D,20200917,000000,120.085,120.329,118.825,119.734,204283.87519783,0
+VPU.US,D,20200918,000000,119.89,119.89,117.37,117.575,300105.5221821,0
+VPU.US,D,20200921,000000,116.793,117.399,115.426,117.017,314427.41846839,0
+VPU.US,D,20200922,000000,117.067,118.425,116.882,117.644,138268.19654117,0
+VPU.US,D,20200923,000000,117.771,117.917,115.709,115.709,759945.19026877,0
+VPU.US,D,20200924,000000,115.7,117.917,115.055,117.097,212675.09133183,0
+VPU.US,D,20200925,000000,116.803,119.04,116.246,119.01,125453.54493446,0
+VPU.US,D,20200928,000000,119.645,120.475,119.157,119.343,185227.26464629,0
+VPU.US,D,20200929,000000,119.655,120.436,118.737,119.254,135316.16772917,0
+VPU.US,D,20200930,000000,120.202,120.953,119.48,120.426,183012.47507974,0
+VPU.US,D,20201001,000000,120.739,121.794,120.505,121.52,143508.73884427,0
+VPU.US,D,20201002,000000,120.456,123.551,120.143,122.986,203065.38255604,0
+VPU.US,D,20201005,000000,123.259,124.725,122.605,124.431,178130.31296542,0
+VPU.US,D,20201006,000000,124.558,126.969,124.108,125.466,185319.41955196,0
+VPU.US,D,20201007,000000,125.984,126.705,125.379,126.296,206906.19423617,0
+VPU.US,D,20201008,000000,126.872,128.728,126.872,128.561,340513.40043664,0
+VPU.US,D,20201009,000000,129.236,129.236,127.693,128.533,168892.29564255,0
+VPU.US,D,20201012,000000,128.405,130.144,128.25,129.285,488511.107131,0
+VPU.US,D,20201013,000000,128.668,128.728,127.068,128.337,705699.74095444,0
+VPU.US,D,20201014,000000,128.533,129.099,127.576,128.142,218010.86037079,0
+VPU.US,D,20201015,000000,127.058,128.855,126.755,128.25,94233.510776346,0
+VPU.US,D,20201016,000000,128.337,129.987,128.191,129.539,144074.9795425,0
+VPU.US,D,20201019,000000,129.578,129.978,128.044,128.298,101846.52992904,0
+VPU.US,D,20201020,000000,128.894,129.763,128.571,129.04,120580.5983107,0
+VPU.US,D,20201021,000000,129.011,129.704,128.65,128.972,74142.717394376,0
+VPU.US,D,20201022,000000,129.206,130.945,128.758,130.886,212577.81670916,0
+VPU.US,D,20201023,000000,131.375,131.726,130.514,131.287,131962.75310576,0
+VPU.US,D,20201026,000000,130.34,131.287,129.362,131.15,138606.09786201,0
+VPU.US,D,20201027,000000,131.442,132.107,130.505,130.925,129481.73825614,0
+VPU.US,D,20201028,000000,128.942,130.604,126.755,127.019,172670.64677548,0
+VPU.US,D,20201029,000000,126.648,128.718,124.86,127.136,227135.21997666,0
+VPU.US,D,20201030,000000,126.745,127.322,124.987,126.305,275793.01017651,0
+VPU.US,D,20201102,000000,127.556,129.079,126.658,129.079,140038.59467365,0
+VPU.US,D,20201103,000000,130.788,132.243,130.154,131.052,477996.23239273,0
+VPU.US,D,20201104,000000,130.965,132.019,128.805,128.904,164742.25305668,0
+VPU.US,D,20201105,000000,130.183,132.293,129.89,130.027,115626.76015861,0
+VPU.US,D,20201106,000000,130.027,131.258,129.616,129.695,102512.09313674,0
+VPU.US,D,20201109,000000,133.308,137.488,132.39,132.537,273940.69657231,0
+VPU.US,D,20201110,000000,133.308,135.047,132.751,134.939,396188.27473244,0
+VPU.US,D,20201111,000000,135.388,136.277,134.675,135.261,190655.18859092,0
+VPU.US,D,20201112,000000,134.49,134.529,131.766,132.859,562316.94714793,0
+VPU.US,D,20201113,000000,133.465,134.617,133.465,134.256,265202.36362691,0
+VPU.US,D,20201116,000000,135.652,135.916,134.196,135.74,168656.78866135,0
+VPU.US,D,20201117,000000,134.637,135.251,133.005,133.084,149868.45127969,0
+VPU.US,D,20201118,000000,133.884,133.992,130.476,130.486,391028.62395767,0
+VPU.US,D,20201119,000000,130.349,130.476,128.347,129.206,245625.58982996,0
+VPU.US,D,20201120,000000,128.942,130.056,128.688,129.352,106910.95396794,0
+VPU.US,D,20201123,000000,129.92,130.095,128.913,129.412,155192.95694129,0
+VPU.US,D,20201124,000000,130.369,131.462,130.213,131.189,140815.76771157,0
+VPU.US,D,20201125,000000,130.905,131.452,129.929,131.442,147959.82078868,0
+VPU.US,D,20201127,000000,131.432,131.432,129.695,130.213,79325.918867265,0
+VPU.US,D,20201130,000000,129.87,129.87,127.673,128.113,212129.32950151,0
+VPU.US,D,20201201,000000,129.021,130.651,128.904,129.031,159376.78965922,0
+VPU.US,D,20201202,000000,128.631,129.753,127.653,129.704,149024.721921,0
+VPU.US,D,20201203,000000,129.422,129.666,128.142,128.542,144757.94978794,0
+VPU.US,D,20201204,000000,128.561,128.913,126.745,127.39,209562.30340659,0
+VPU.US,D,20201207,000000,126.969,128.542,126.969,128.044,159959.41345181,0
+VPU.US,D,20201208,000000,127.332,128.444,126.775,127.663,114794.29417729,0
+VPU.US,D,20201209,000000,127.741,127.947,126.775,127.449,156601.90305481,0
+VPU.US,D,20201210,000000,127.536,127.878,126.335,126.823,107107.55110006,0
+VPU.US,D,20201211,000000,126.296,127.263,126.296,126.989,96557.862286314,0
+VPU.US,D,20201214,000000,127.79,129.05,126.345,126.345,156311.10313022,0
+VPU.US,D,20201215,000000,126.882,129.275,126.452,129.079,226738.95388223,0
+VPU.US,D,20201216,000000,129.333,129.949,127.419,127.576,233674.12250647,0
+VPU.US,D,20201217,000000,128.142,129.226,128.142,128.464,155731.55116782,0
+VPU.US,D,20201218,000000,128.434,128.815,126.705,127.058,193175.11328962,0
+VPU.US,D,20201221,000000,126.325,126.394,124.148,125.613,322626.13324387,0
+VPU.US,D,20201222,000000,125.934,126.032,125.095,125.633,260702.13239946,0
+VPU.US,D,20201223,000000,125.964,127.243,125.407,125.417,241471.45147051,0
+VPU.US,D,20201224,000000,125.867,126.277,125.006,126.169,102639.06211789,0
+VPU.US,D,20201228,000000,126.852,127.615,126.374,126.882,136565.37867285,0
+VPU.US,D,20201229,000000,127.282,127.653,126.325,126.618,180701.43483393,0
+VPU.US,D,20201230,000000,126.618,127.8,126.608,127.399,121461.18963165,0
+VPU.US,D,20201231,000000,127.351,129.372,127.106,129.265,199794.90734774,0
+VPU.US,D,20210104,000000,129.422,129.469,125.486,126.178,377901.66961504,0
+VPU.US,D,20210105,000000,126.394,126.755,125.095,126.257,179024.21555053,0
+VPU.US,D,20210106,000000,126.922,130.388,126.912,129.519,340919.90596505,0
+VPU.US,D,20210107,000000,130.407,130.407,127.81,127.878,193670.70189351,0
+VPU.US,D,20210108,000000,128.024,129.05,127.741,128.805,212823.56312432,0
+VPU.US,D,20210111,000000,128.22,128.805,126.852,127.723,190677.71534565,0
+VPU.US,D,20210112,000000,127.643,128.014,125.787,127.263,221271.09614512,0
+VPU.US,D,20210113,000000,127.429,129.85,127.39,129.469,237306.04973371,0
+VPU.US,D,20210114,000000,129.616,129.616,128.25,128.865,189600.52689257,0
+VPU.US,D,20210115,000000,128.434,130.467,128.21,130.163,194943.46353531,0
+VPU.US,D,20210119,000000,130.935,130.935,129.451,129.559,250707.4209066,0
+VPU.US,D,20210120,000000,129.666,130.701,128.932,130.28,298870.64644596,0
+VPU.US,D,20210121,000000,129.939,129.997,129.196,129.352,140846.48601346,0
+VPU.US,D,20210122,000000,129.148,129.939,128.561,129.479,178151.81577674,0
+VPU.US,D,20210125,000000,129.255,132,128.982,131.833,225685.31612727,0
+VPU.US,D,20210126,000000,131.873,131.883,129.987,130.397,166272.02449099,0
+VPU.US,D,20210127,000000,129.529,129.997,126.648,127.205,352179.18755254,0
+VPU.US,D,20210128,000000,127.683,130.613,127.322,128.728,232482.25239298,0
+VPU.US,D,20210129,000000,128.113,129.314,127.263,127.907,280605.54413988,0
+VPU.US,D,20210201,000000,128.758,129.695,127.556,128.805,148281.33901517,0
+VPU.US,D,20210202,000000,129.382,131.619,128.805,129.695,401103.20303545,0
+VPU.US,D,20210203,000000,129.636,130.076,129.05,129.372,345827.66666428,0
+VPU.US,D,20210204,000000,129.422,130.505,129.05,130.486,527103.53374362,0
+VPU.US,D,20210205,000000,130.974,131.794,130.437,131.16,279287.72898863,0
+VPU.US,D,20210208,000000,131.512,131.521,129.773,130.359,286480.93134878,0
+VPU.US,D,20210209,000000,130.486,130.788,129.519,130.534,163956.8884716,0
+VPU.US,D,20210210,000000,131.169,131.492,130.34,131.082,137706.05161651,0
+VPU.US,D,20210211,000000,131.16,131.472,130.232,130.496,111752.15834641,0
+VPU.US,D,20210212,000000,130.3,130.554,128.855,129.539,182985.85255143,0
+VPU.US,D,20210216,000000,129.479,129.479,128.044,128.23,315711.44348756,0
+VPU.US,D,20210217,000000,128.259,128.523,127.536,128.464,175210.0263987,0
+VPU.US,D,20210218,000000,128.317,129.559,128.298,129.002,190880.45613815,0
+VPU.US,D,20210219,000000,129.05,129.128,127.341,127.429,170061.63900129,0
+VPU.US,D,20210222,000000,127.126,127.351,123.904,124.919,436477.37555302,0
+VPU.US,D,20210223,000000,125.133,126.315,124.86,125.837,336414.55502062,0
+VPU.US,D,20210224,000000,125.905,125.905,124.606,124.772,236329.20773349,0
+VPU.US,D,20210225,000000,124.675,125.026,122.916,123.406,264954.56932497,0
+VPU.US,D,20210226,000000,123.561,124.088,120.807,120.826,744468.28583126,0
+VPU.US,D,20210301,000000,122.341,124.705,122.262,123.376,420030.79671905,0
+VPU.US,D,20210302,000000,123.707,123.904,122.262,122.859,371821.49372686,0
+VPU.US,D,20210303,000000,122.799,122.799,120.642,121.58,398904.79656326,0
+VPU.US,D,20210304,000000,121.627,123.747,120.934,121.491,389715.92852341,0
+VPU.US,D,20210305,000000,122.038,124.225,121.188,123.65,380789.18999306,0
+VPU.US,D,20210308,000000,124.215,126.481,123.854,125.563,288412.0885945,0
+VPU.US,D,20210309,000000,126.296,127.459,126.042,126.999,335286.16939771,0
+VPU.US,D,20210310,000000,127.106,128.347,126.668,127.957,629137.44531422,0
+VPU.US,D,20210311,000000,127.887,129.119,127.566,127.643,334462.91890697,0
+VPU.US,D,20210312,000000,127.907,129.695,127.683,129.382,196523.40819605,0
+VPU.US,D,20210315,000000,129.626,131.335,129.626,131.062,364127.58304584,0
+VPU.US,D,20210316,000000,130.915,131.385,130.417,131.189,259261.44404064,0
+VPU.US,D,20210317,000000,130.994,130.994,128.728,128.942,271655.25491141,0
+VPU.US,D,20210318,000000,128.641,129.158,127.536,128.288,254889.20573775,0
+VPU.US,D,20210319,000000,128.181,129.783,126.95,128.678,279349.16559242,0
+VPU.US,D,20210322,000000,128.571,128.913,127.419,128.269,253194.5794166,0
+VPU.US,D,20210323,000000,128.327,130.486,128.005,130.007,410025.84579223,0
+VPU.US,D,20210324,000000,129.568,131.169,129.177,130.173,288720.29555683,0
+VPU.US,D,20210325,000000,130.427,131.99,130.007,131.686,540437.32465234,0
+VPU.US,D,20210326,000000,131.716,132.195,130.544,132.048,284326.55444262,0
+VPU.US,D,20210329,000000,131.784,133.933,131.784,133.395,240352.28133819,0
+VPU.US,D,20210330,000000,133.123,133.123,131.335,132.243,169253.74766149,0
+VPU.US,D,20210331,000000,132.537,133.455,132.195,133.278,391031.69578787,0
+VPU.US,D,20210401,000000,133.367,133.367,132.243,133.142,299259.74493662,0
+VPU.US,D,20210405,000000,133.719,135.281,133.572,134.539,330306.73266072,0
+VPU.US,D,20210406,000000,134.657,135.105,133.455,135.105,176386.53736124,0
+VPU.US,D,20210407,000000,134.939,135.574,134.236,134.851,172750.51436041,0
+VPU.US,D,20210408,000000,135.183,135.555,134.47,134.754,128480.3216144,0
+VPU.US,D,20210409,000000,135.066,135.428,134.412,134.734,165573.69509461,0
+VPU.US,D,20210412,000000,134.968,135.769,134.52,134.851,164881.5093586,0
+VPU.US,D,20210413,000000,134.48,136.6,134.031,136.413,223998.8813533,0
+VPU.US,D,20210414,000000,136.159,136.961,135.926,136.961,342340.11545594,0
+VPU.US,D,20210415,000000,137.059,138.543,137.039,138.533,347145.48181553,0
+VPU.US,D,20210416,000000,138.953,140.057,138.816,139.539,187869.03860917,0
+VPU.US,D,20210419,000000,139.539,139.793,138.464,138.787,194643.44812015,0
+VPU.US,D,20210420,000000,138.826,140.691,138.787,140.457,238353.54382829,0
+VPU.US,D,20210421,000000,140.408,140.828,138.914,139.285,244683.56190522,0
+VPU.US,D,20210422,000000,139.129,139.686,138.318,138.367,186178.5080616,0
+VPU.US,D,20210423,000000,138.484,138.885,137.918,138.064,243484.52418796,0
+VPU.US,D,20210426,000000,138.504,138.504,137.049,137.439,159102.37282898,0
+VPU.US,D,20210427,000000,137.401,137.401,136.052,136.296,180470.02362632,0
+VPU.US,D,20210428,000000,136.296,136.677,135.545,136.121,329005.30060381,0
+VPU.US,D,20210429,000000,136.209,137.42,136.209,137.42,251970.96705783,0
+VPU.US,D,20210430,000000,137.498,138.367,136.873,138.309,122729.85549987,0
+VPU.US,D,20210503,000000,138.601,139.676,138.231,138.328,309949.71399567,0
+VPU.US,D,20210504,000000,138.446,138.446,136.99,137.859,149781.41609098,0
+VPU.US,D,20210505,000000,137.927,137.927,134.871,135.535,146809.93235446,0
+VPU.US,D,20210506,000000,136.111,136.697,135.056,136.677,169162.6166992,0
+VPU.US,D,20210507,000000,136.765,137.947,136.57,137.068,102105.58760834,0
+VPU.US,D,20210510,000000,137.429,139.588,137.429,138.289,181617.86417376,0
+VPU.US,D,20210511,000000,137.967,137.967,135.75,136.677,320061.15503573,0
+VPU.US,D,20210512,000000,136.355,136.463,133.328,133.377,224462.7277119,0
+VPU.US,D,20210513,000000,133.513,136.677,133.475,136.042,186083.28132573,0
+VPU.US,D,20210514,000000,136.306,137.537,136.306,136.648,555546.63341053,0
+VPU.US,D,20210517,000000,136.492,137.214,135.34,135.476,267287.11238211,0
+VPU.US,D,20210518,000000,135.368,135.837,134.968,135.447,157041.17477189,0
+VPU.US,D,20210519,000000,134.822,135.281,133.64,135.241,278566.87283753,0
+VPU.US,D,20210520,000000,135.495,137.049,135.301,136.296,370363.3983303,0
+VPU.US,D,20210521,000000,136.473,137.449,135.994,136.932,312596.60767552,0
+VPU.US,D,20210524,000000,137.498,137.762,136.785,136.814,153556.69539374,0
+VPU.US,D,20210525,000000,136.99,136.99,134.9,135.115,133300.02318154,0
+VPU.US,D,20210526,000000,135.232,135.789,134.881,135.271,162121.98190514,0
+VPU.US,D,20210527,000000,135.632,135.632,134.363,134.363,170946.32609585,0
+VPU.US,D,20210528,000000,135.124,135.525,134.764,135.076,122597.76680173,0
+VPU.US,D,20210601,000000,135.593,135.593,134.089,134.51,185605.09975959,0
+VPU.US,D,20210602,000000,134.734,135.828,134.158,135.144,129627.13821843,0
+VPU.US,D,20210603,000000,134.539,136.326,134.206,136.004,104353.14336357,0
+VPU.US,D,20210604,000000,136.277,136.453,135.632,135.73,96342.834173057,0
+VPU.US,D,20210607,000000,135.964,136.248,135.71,136.141,140874.13248517,0
+VPU.US,D,20210608,000000,136.296,136.336,134.52,135.115,173226.64803977,0
+VPU.US,D,20210609,000000,135.388,136.502,135.203,136.306,178599.279041,0
+VPU.US,D,20210610,000000,136.521,137.341,136.15,137.244,110782.48394996,0
+VPU.US,D,20210611,000000,137.381,137.683,136.687,137.615,98523.83360752,0
+VPU.US,D,20210614,000000,137.645,138.231,137.059,137.732,130524.11263373,0
+VPU.US,D,20210615,000000,137.967,138.865,137.537,138.172,202612.7995748,0
+VPU.US,D,20210616,000000,138.484,138.924,136.121,136.189,124386.59591535,0
+VPU.US,D,20210617,000000,136.082,137.556,135.759,136.804,116220.64732857,0
+VPU.US,D,20210618,000000,136.111,136.268,133.064,133.191,222120.96916419,0
+VPU.US,D,20210621,000000,133.767,135.271,132.937,134.988,197112.17564903,0
+VPU.US,D,20210622,000000,134.841,135.241,134.08,134.109,147759.12788297,0
+VPU.US,D,20210623,000000,134.168,134.168,132.39,132.751,236367.09363915,0
+VPU.US,D,20210624,000000,133.318,133.318,132.068,132.674,261531.5265506,0
+VPU.US,D,20210625,000000,132.82,134.236,132.664,134.178,178605.42270137,0
+VPU.US,D,20210628,000000,134.637,135.515,134.49,134.949,158577.08986658,0
+VPU.US,D,20210629,000000,134.685,135.301,132.468,132.761,220422.24706946,0
+VPU.US,D,20210630,000000,132.859,133.171,132.117,132.566,527621.64910224,0
+VPU.US,D,20210701,000000,132.839,134.48,132.459,134.041,149486.5203928,0
+VPU.US,D,20210702,000000,134.49,134.49,133.602,134.226,117506.72023452,0
+VPU.US,D,20210706,000000,134.226,134.754,132.595,134.734,218542.28699356,0
+VPU.US,D,20210707,000000,134.714,135.593,134.236,135.593,139411.94131502,0
+VPU.US,D,20210708,000000,134.714,135.769,134.607,135.076,221111.36097528,0
+VPU.US,D,20210709,000000,135.408,135.642,134.265,135.368,132343.66004925,0
+VPU.US,D,20210712,000000,135.154,135.877,134.627,135.789,169408.36311436,0
+VPU.US,D,20210713,000000,135.476,135.916,134.236,134.704,130036.71557702,0
+VPU.US,D,20210714,000000,134.871,136.248,134.129,135.672,136450.69701246,0
+VPU.US,D,20210715,000000,135.232,137.244,135.223,137.196,182177.96121163,0
+VPU.US,D,20210716,000000,137.439,139.099,137.322,138.426,162938.06479212,0
+VPU.US,D,20210719,000000,137.703,138.601,134.558,136.052,422806.70726686,0
+VPU.US,D,20210720,000000,136.316,138.035,136.209,136.824,264089.33715496,0
+VPU.US,D,20210721,000000,137.049,137.331,135.368,135.438,154946.18658273,0
+VPU.US,D,20210722,000000,135.613,136.189,135.174,135.505,113602.42406381,0
+VPU.US,D,20210723,000000,135.886,137.391,135.75,137.283,126860.4431612,0
+VPU.US,D,20210726,000000,137.117,137.625,136.463,137.127,330356.90588715,0
+VPU.US,D,20210727,000000,137.156,139.686,136.336,139.402,255346.90843597,0
+VPU.US,D,20210728,000000,139.383,139.676,137.713,138.718,119096.90432922,0
+VPU.US,D,20210729,000000,138.982,139.304,138.309,138.933,142708.01510823,0
+VPU.US,D,20210730,000000,138.914,139.959,137.556,137.762,367625.37368815,0
+VPU.US,D,20210802,000000,138.289,139.295,138.104,138.826,279738.26408307,0
+VPU.US,D,20210803,000000,139.217,140.252,138.436,139.725,249181.74524588,0
+VPU.US,D,20210804,000000,139.227,139.568,137.742,139.431,153240.29688423,0
+VPU.US,D,20210805,000000,139.598,140.955,139.295,140.877,159175.07281013,0
+VPU.US,D,20210806,000000,140.77,141.756,140.447,140.789,132793.17120029,0
+VPU.US,D,20210809,000000,140.877,141.19,139.94,140.691,139700.69335282,0
+VPU.US,D,20210810,000000,140.838,141.297,140.242,140.828,133581.60761556,0
+VPU.US,D,20210811,000000,141.219,142.674,141.219,142.107,144115.93727836,0
+VPU.US,D,20210812,000000,141.98,142.644,141.795,142.273,116324.06561161,0
+VPU.US,D,20210813,000000,142.517,143.26,142.244,143.075,149751.72173249,0
+VPU.US,D,20210816,000000,143.25,144.794,143.025,143.836,196486.54623378,0
+VPU.US,D,20210817,000000,143.407,143.943,142.586,143.934,131851.14327554,0
+VPU.US,D,20210818,000000,143.797,144.061,142.694,143.113,174332.50690793,0
+VPU.US,D,20210819,000000,143.055,144.657,143.055,143.592,180581.63345654,0
+VPU.US,D,20210820,000000,143.445,145.428,142.888,145.35,183263.34121188,0
+VPU.US,D,20210823,000000,145.233,145.252,143.328,143.562,230128.20652451,0
+VPU.US,D,20210824,000000,143.709,143.709,141.863,142.694,183388.26230624,0
+VPU.US,D,20210825,000000,142.732,143.504,142.03,143.035,109794.37857237,0
+VPU.US,D,20210826,000000,143.016,143.035,142.342,142.517,117111.47808349,0
+VPU.US,D,20210827,000000,142.821,143.299,142.41,142.606,451118.74217903,0
+VPU.US,D,20210830,000000,142.577,143.231,142.225,142.898,242188.21184804,0
+VPU.US,D,20210831,000000,142.928,143.524,142.254,142.869,212197.93370908,0
+VPU.US,D,20210901,000000,143.26,145.135,143.162,144.617,191465.12781754,0
+VPU.US,D,20210902,000000,144.969,145.839,144.969,145.829,181975.22041913,0
+VPU.US,D,20210903,000000,145.515,145.555,144.422,144.677,132713.30361537,0
+VPU.US,D,20210907,000000,144.578,144.578,142.606,142.84,268335.63042008,0
+VPU.US,D,20210908,000000,142.742,145.595,142.4,145.203,219070.64178613,0
+VPU.US,D,20210909,000000,144.784,145.291,144.344,144.422,150158.22726087,0
+VPU.US,D,20210910,000000,144.422,144.54,142.273,142.273,276645.95502577,0
+VPU.US,D,20210913,000000,143.25,143.602,141.688,142.078,157521.40422484,0
+VPU.US,D,20210914,000000,142.684,142.859,141.121,141.472,317068.16848787,0
+VPU.US,D,20210915,000000,141.297,142.225,140.604,141.385,262403.92632438,0
+VPU.US,D,20210916,000000,141.317,141.805,139.92,140.067,146862.15346767,0
+VPU.US,D,20210917,000000,139.988,140.447,138.054,138.162,421097.74573816,0
+VPU.US,D,20210920,000000,137.655,138.816,136.248,137.742,376800.93046384,0
+VPU.US,D,20210921,000000,138.279,139.022,137.381,137.381,184450.09160838,0
+VPU.US,D,20210922,000000,137.879,138.543,136.99,137.351,148007.94612831,0
+VPU.US,D,20210923,000000,137.566,138.328,136.707,136.873,131711.88697363,0
+VPU.US,D,20210924,000000,136.853,137.635,136.404,136.61,142905.63618374,0
+VPU.US,D,20210927,000000,136.619,137.859,135.066,135.164,183211.12009866,0
+VPU.US,D,20210928,000000,135.164,135.193,133.211,133.504,272466.21808141,0
+VPU.US,D,20210929,000000,133.904,136.042,133.542,135.232,203957.23725437,0
+VPU.US,D,20210930,000000,135.613,135.692,133.933,134.07,192039.56006295,0
+VPU.US,D,20211001,000000,134.91,135.144,133.699,134.138,302278.33006938,0
+VPU.US,D,20211004,000000,134.196,136.463,134.08,136.033,353317.8126094,0
+VPU.US,D,20211005,000000,136.277,136.775,135.662,135.857,203039.78397114,0
+VPU.US,D,20211006,000000,135.33,137.918,134.587,137.859,223468.47867394,0
+VPU.US,D,20211007,000000,138.005,139.139,137.166,137.341,181071.07840005,0
+VPU.US,D,20211008,000000,137.341,137.429,136.316,136.355,160871.74701806,0
+VPU.US,D,20211011,000000,135.867,135.926,134.422,134.597,199816.41015907,0
+VPU.US,D,20211012,000000,134.754,135.799,134.393,135.495,146078.83676937,0
+VPU.US,D,20211013,000000,135.632,137.166,134.91,137.127,264355.56243803,0
+VPU.US,D,20211014,000000,137.673,138.992,137.361,138.699,154160.82199765,0
+VPU.US,D,20211015,000000,139.139,139.549,138.289,138.426,219760.77963535,0
+VPU.US,D,20211018,000000,137.605,137.81,136.453,137.146,183045.24126844,0
+VPU.US,D,20211019,000000,138.005,138.885,137.791,138.699,142356.80252324,0
+VPU.US,D,20211020,000000,139.012,141.346,138.963,140.77,157681.13939469,0
+VPU.US,D,20211021,000000,140.76,141.18,140.594,140.711,106605.81883578,0
+VPU.US,D,20211022,000000,141.102,141.726,140.838,141.522,127955.038652,0
+VPU.US,D,20211025,000000,141.375,141.795,140.701,140.995,159069.60664029,0
+VPU.US,D,20211026,000000,141.199,142.761,140.995,141.599,145459.35101452,0
+VPU.US,D,20211027,000000,141.98,142.215,140.643,140.77,168692.62668023,0
+VPU.US,D,20211028,000000,140.526,141.746,140.526,141.688,132973.38523807,0
+VPU.US,D,20211029,000000,141.609,142.293,140.301,140.926,124963.07604755,0
+VPU.US,D,20211101,000000,140.808,141.903,140.544,141.561,175882.75721019,0
+VPU.US,D,20211102,000000,142.088,142.185,140.671,141.599,138571.28378653,0
+VPU.US,D,20211103,000000,141.219,141.834,140.154,141.287,161024.31458413,0
+VPU.US,D,20211104,000000,140.965,141.267,139.109,140.486,177063.3639463,0
+VPU.US,D,20211105,000000,140.886,142.4,140.77,141.678,223098.83510782,0
+VPU.US,D,20211108,000000,142.098,142.098,139.129,139.793,227712.72405227,0
+VPU.US,D,20211109,000000,140.057,140.868,139.705,140.516,168042.42262348,0
+VPU.US,D,20211110,000000,140.564,141.726,140.526,141.619,179182.92677697,0
+VPU.US,D,20211111,000000,141.639,141.639,140.242,140.945,135953.06052177,0
+VPU.US,D,20211112,000000,140.916,141.14,140.262,140.828,148919.25575116,0
+VPU.US,D,20211115,000000,141.424,142.664,141.14,142.537,181845.17960778,0
+VPU.US,D,20211116,000000,142.742,142.908,141.834,141.922,215455.09765322,0
+VPU.US,D,20211117,000000,141.502,142.185,140.906,142.058,176766.42036133,0
+VPU.US,D,20211118,000000,141.716,141.971,140.75,141.248,174226.0167947,0
+VPU.US,D,20211119,000000,141.492,142.39,141.023,142.137,143322.38114611,0
+VPU.US,D,20211122,000000,142.04,143.816,141.716,142.996,168336.29437826,0
+VPU.US,D,20211123,000000,142.986,143.836,142.313,143.192,160684.3653765,0
+VPU.US,D,20211124,000000,143.192,143.514,142.4,143.25,111033.35008209,0
+VPU.US,D,20211126,000000,142.068,142.732,140.516,140.848,249922.05632151,0
+VPU.US,D,20211129,000000,141.629,143.113,140.848,142.801,216363.33544589,0
+VPU.US,D,20211130,000000,142.107,142.176,138.573,138.69,366104.81774441,0
+VPU.US,D,20211201,000000,139.392,142.322,138.826,138.855,376291.00665241,0
+VPU.US,D,20211202,000000,139.383,141.98,139.383,140.779,228609.69846757,0
+VPU.US,D,20211203,000000,141.404,141.951,139.471,141.873,164095.12083012,0
+VPU.US,D,20211206,000000,142.791,145.632,142.723,144.363,414103.18839694,0
+VPU.US,D,20211207,000000,144.47,145.595,144.031,145.233,211080.81146354,0
+VPU.US,D,20211208,000000,145.477,146.063,144.5,145.252,198656.28229088,0
+VPU.US,D,20211209,000000,145.408,145.652,144.031,144.939,160303.45843303,0
+VPU.US,D,20211210,000000,145.535,146.209,145.154,145.555,164197.51516976,0
+VPU.US,D,20211213,000000,145.535,147.967,145.515,147.167,175908.35579509,0
+VPU.US,D,20211214,000000,147.02,147.45,145.712,146.346,212332.07029402,0
+VPU.US,D,20211215,000000,146.62,148.866,146.423,148.71,224126.87427785,0
+VPU.US,D,20211216,000000,148.748,150.399,148.593,149.334,196233.63221485,0
+VPU.US,D,20211217,000000,148.807,149.295,147,147.323,255718.59988888,0
+VPU.US,D,20211220,000000,146.239,147.478,144.784,147.431,301423.33733333,0
+VPU.US,D,20211221,000000,147.977,148.807,146.57,147.254,247835.25967953,0
+VPU.US,D,20211222,000000,146.884,148.016,146.795,147.859,256418.97717207,0
+VPU.US,D,20211223,000000,148.075,148.563,147.772,147.85,172722.8678887,0
+VPU.US,D,20211227,000000,148.143,148.523,147.478,148.476,130505.6816526,0
+VPU.US,D,20211228,000000,148.563,149.822,148.563,149.745,251659.68826531,0
+VPU.US,D,20211229,000000,149.803,150.77,149.685,150.546,167950.26771779,0
+VPU.US,D,20211230,000000,150.809,151.357,150.125,151.16,156413.49746986,0
+VPU.US,D,20211231,000000,150.877,152.275,150.643,151.747,153469.66020504,0
+VPU.US,D,20220103,000000,151.747,151.747,148.613,150.399,352893.90004327,0
+VPU.US,D,20220104,000000,150.439,151.728,149.901,150.125,250211.83230271,0
+VPU.US,D,20220105,000000,149.969,151.297,149.598,149.735,344724.8796263,0
+VPU.US,D,20220106,000000,149.638,150.125,148.036,148.231,305611.26582487,0
+VPU.US,D,20220107,000000,147.869,149.969,147.039,149.334,208987.87116117,0
+VPU.US,D,20220110,000000,149.217,149.384,147.665,148.319,334140.37673707,0
+VPU.US,D,20220111,000000,148.319,148.621,146.063,147.03,276806.71413901,0
+VPU.US,D,20220112,000000,146.874,147.85,146.268,147.44,259840.99600304,0
+VPU.US,D,20220113,000000,147.478,148.583,147.351,148.065,233522.57888379,0
+VPU.US,D,20220114,000000,148.094,148.221,146.493,147.332,244174.66203718,0
+VPU.US,D,20220118,000000,146.336,146.483,144.461,145.585,560363.26314749,0
+VPU.US,D,20220119,000000,145.692,147.284,145.614,146.073,354971.48119469,0
+VPU.US,D,20220120,000000,146.463,148.25,145.839,146.063,202138.71378225,0
+VPU.US,D,20220121,000000,146.727,147.284,145.35,145.623,331388.01688738,0
+VPU.US,D,20220124,000000,145.438,145.632,140.671,144.587,415208.02332172,0
+VPU.US,D,20220125,000000,142.596,143.739,141.609,142.303,471643.68756109,0
+VPU.US,D,20220126,000000,143.075,144.227,140.447,141.365,1774204.1300864,0
+VPU.US,D,20220127,000000,142.332,144.129,141.658,142.254,368167.03974488,0
+VPU.US,D,20220128,000000,141.913,144.129,140.965,143.973,411081.53143398,0
+VPU.US,D,20220131,000000,143.24,146.717,143.143,146.658,254145.82283192,0
+VPU.US,D,20220201,000000,146.326,146.884,143.445,144.686,352249.83964689,0
+VPU.US,D,20220202,000000,144.657,146.874,144.48,146.824,411949.83543418,0
+VPU.US,D,20220203,000000,146.287,146.727,145.604,145.896,176103.92898382,0
+VPU.US,D,20220204,000000,144.871,145.956,143.348,144.667,200627.37332906,0
+VPU.US,D,20220207,000000,144.637,145.154,143.749,144.48,195891.63512043,0
+VPU.US,D,20220208,000000,144.998,145.525,144.325,144.754,164533.3686038,0
+VPU.US,D,20220209,000000,145.614,145.965,144.881,145.301,143339.78818384,0
+VPU.US,D,20220210,000000,144.08,144.51,141.267,141.571,446120.87446089,0
+VPU.US,D,20220211,000000,142.107,143.182,141.023,141.541,199370.99478161,0
+VPU.US,D,20220214,000000,141.795,142.117,139.109,140.447,247699.07520779,0
+VPU.US,D,20220215,000000,141.17,141.834,139.275,139.851,185532.39977843,0
+VPU.US,D,20220216,000000,139.978,140.828,138.953,140.222,220813.39344691,0
+VPU.US,D,20220217,000000,139.744,140.955,138.708,140.33,159284.63475354,0
+VPU.US,D,20220218,000000,139.813,141.18,139.412,139.93,147630.11101502,0
+VPU.US,D,20220222,000000,140.34,140.828,138.992,139.773,227902.15358061,0
+VPU.US,D,20220223,000000,139.959,140.33,137.351,137.429,274490.55417621,0
+VPU.US,D,20220224,000000,136.521,139.129,136.209,138.885,330479.77909472,0
+VPU.US,D,20220225,000000,139.568,143.211,139.568,143.006,193904.1609879,0
+VPU.US,D,20220228,000000,142.332,144.09,142.273,143.914,154960.52179029,0
+VPU.US,D,20220301,000000,143.856,144.842,141.541,142.469,469857.93027766,0
+VPU.US,D,20220302,000000,142.801,144.921,142.742,144.373,337352.48717178,0
+VPU.US,D,20220303,000000,144.969,147.361,144.969,146.776,241107.95156478,0
+VPU.US,D,20220304,000000,146.17,149.901,146.121,149.822,349666.43045761,0
+VPU.US,D,20220307,000000,149.959,151.648,148.866,151.357,694333.96925372,0
+VPU.US,D,20220308,000000,151.708,152.479,149.334,149.354,311655.60369417,0
+VPU.US,D,20220309,000000,150.028,150.419,148.143,148.358,347557.10706091,0
+VPU.US,D,20220310,000000,147.508,149.531,147.244,149.344,200144.07204595,0
+VPU.US,D,20220311,000000,149.531,150.389,148.553,148.807,201962.59551806,0
+VPU.US,D,20220314,000000,149.539,150.076,147.811,148.65,257152.12064393,0
+VPU.US,D,20220315,000000,149.531,150.76,149.041,150.449,159246.74884787,0
+VPU.US,D,20220316,000000,150.613,150.946,148.241,150.389,284402.32625395,0
+VPU.US,D,20220317,000000,150.175,151.922,150.175,150.907,152044.33099716,0
+VPU.US,D,20220318,000000,151.034,151.434,149.267,149.608,246880.94443402,0
+VPU.US,D,20220321,000000,149.794,151.287,149.745,150.594,452832.8234247,0
+VPU.US,D,20220322,000000,151.23,151.23,149.666,150.692,195717.56474303,0
+VPU.US,D,20220323,000000,150.692,151.63,149.882,150.75,141190.53099467,0
+VPU.US,D,20220324,000000,151.17,152.489,151.024,152.294,340330.11456868,0
+VPU.US,D,20220325,000000,152.87,154.618,152.529,154.569,284093.09534823,0
+VPU.US,D,20220328,000000,154.706,155.536,153.85,155.527,205928.32829254,0
+VPU.US,D,20220329,000000,155.917,157.059,155.33,157.03,1459879.1059577,0
+VPU.US,D,20220330,000000,157.039,158.261,156.738,158.251,241603.54016867,0
+VPU.US,D,20220331,000000,157.89,159.403,157.89,158.027,287829.46480191,0
+VPU.US,D,20220401,000000,157.9,160.331,157.084,160.282,203250.71631081,0
+VPU.US,D,20220404,000000,159.833,159.833,157.333,158.945,278941.63612062,0
+VPU.US,D,20220405,000000,158.945,161.435,158.945,159.853,213598.68827544,0
+VPU.US,D,20220406,000000,159.94,162.871,159.679,162.811,336901.95207732,0
+VPU.US,D,20220407,000000,162.734,162.792,161.045,162.47,278932.42063007,0
+VPU.US,D,20220408,000000,162.821,163.56,161.699,163.046,220038.26829579,0
+VPU.US,D,20220411,000000,163.095,163.29,160.546,160.722,447878.98527261,0
+VPU.US,D,20220412,000000,160.654,162.177,159.95,161.396,347529.4605892,0
+VPU.US,D,20220413,000000,161.513,161.747,160.057,161.172,276815.92962958,0
+VPU.US,D,20220414,000000,161.299,162.07,160.878,160.995,166832.12152886,0
+VPU.US,D,20220418,000000,161.172,162.128,159.443,160.164,284344.98542375,0
+VPU.US,D,20220419,000000,160.468,161.552,160.351,161.21,261240.726626,0
+VPU.US,D,20220420,000000,162.753,163.456,162.324,162.655,485264.18262082,0
+VPU.US,D,20220421,000000,162.392,162.655,159.97,160.155,253822.25671864,0
+VPU.US,D,20220422,000000,159.726,159.93,157.382,157.519,257182.83894582,0
+VPU.US,D,20220425,000000,157.821,157.997,153.715,156.211,367620.25397117,0
+VPU.US,D,20220426,000000,155.634,157.475,154.716,154.745,213378.5404452,0
+VPU.US,D,20220427,000000,155.019,156.151,153.611,153.905,749850.13232306,0
+VPU.US,D,20220428,000000,154.813,156.19,153.994,155.711,502840.17102108,0
+VPU.US,D,20220429,000000,154.911,155.146,150.867,151.112,308021.62858013,0
+VPU.US,D,20220502,000000,151.63,152.342,147.713,149.531,648590.32196019,0
+VPU.US,D,20220503,000000,149.989,152.557,149.531,150.242,256930.94887029,0
+VPU.US,D,20220504,000000,151.043,153.964,150.652,153.738,621241.81778411,0
+VPU.US,D,20220505,000000,152.929,153.794,150.721,152.039,297580.47776642,0
+VPU.US,D,20220506,000000,151.357,153.574,151.337,153.173,250419.6928122,0
+VPU.US,D,20220509,000000,152.285,153.377,150.77,151.903,359724.62644105,0
+VPU.US,D,20220510,000000,152.362,153.947,148.269,149.989,3171989.260596,0
+VPU.US,D,20220511,000000,150.262,153.544,149.872,151.083,503673.66094579,0
+VPU.US,D,20220512,000000,150.926,151.23,148.036,149.852,373430.10880269,0
+VPU.US,D,20220513,000000,150.77,151.728,149.247,151.454,185633.77017468,0
+VPU.US,D,20220516,000000,151.464,152.655,151.034,152.059,157075.98884738,0
+VPU.US,D,20220517,000000,152.713,153.758,150.681,153.758,419880.27703977,0
+VPU.US,D,20220518,000000,153.847,154.375,151.961,152.342,312026.27120369,0
+VPU.US,D,20220519,000000,151.825,152.85,150.048,152.205,213217.78133196,0
+VPU.US,D,20220520,000000,152.703,152.939,150.321,152.449,266444.40696683,0
+VPU.US,D,20220523,000000,153.944,154.92,152.772,154.228,142594.35739122,0
+VPU.US,D,20220524,000000,154.285,157.265,153.163,157.02,207687.46304768,0
+VPU.US,D,20220525,000000,157.216,157.382,156.102,157.138,205577.11570757,0
+VPU.US,D,20220526,000000,157.841,158.602,157.42,157.537,434374.19581668,0
+VPU.US,D,20220527,000000,157.547,159.97,156.749,159.97,150445.95535528,0
+VPU.US,D,20220531,000000,158.691,159.054,157.147,157.929,286838.28759414,0
+VPU.US,D,20220601,000000,158.388,158.398,156.141,157.616,252844.39077501,0
+VPU.US,D,20220602,000000,158.408,158.935,155.243,158.739,185932.76164645,0
+VPU.US,D,20220603,000000,158.291,158.925,157.783,158.017,139997.63693779,0
+VPU.US,D,20220606,000000,159.413,159.853,158.592,158.856,150006.68363821,0
+VPU.US,D,20220607,000000,158.418,159.901,157.557,159.803,128501.82442571,0
+VPU.US,D,20220608,000000,159.149,159.149,156.483,156.825,156466.74252647,0
+VPU.US,D,20220609,000000,156.728,157.293,153.066,153.153,248729.16226464,0
+VPU.US,D,20220610,000000,151.581,153.183,150.673,151.971,219849.86271085,0
+VPU.US,D,20220613,000000,150.067,150.106,144.17,144.842,444191.76510196,0
+VPU.US,D,20220614,000000,145.057,145.37,139.549,141.15,625997.01091728,0
+VPU.US,D,20220615,000000,142.107,144.285,140.467,142.137,1094294.4514588,0
+VPU.US,D,20220616,000000,140.213,140.291,138.318,139.304,514534.62855207,0
+VPU.US,D,20220617,000000,139.373,140.559,137.059,138.132,375195.38721819,0
+VPU.US,D,20220621,000000,138.836,141.317,138.269,140.584,291206.43012344,0
+VPU.US,D,20220622,000000,139.715,142.996,139.715,142.04,249410.08462329,0
+VPU.US,D,20220623,000000,142.715,145.401,142.715,145.175,349162.8874036,0
+VPU.US,D,20220624,000000,145.873,148.038,145.48,147.694,149648.7870458,0
+VPU.US,D,20220627,000000,147.685,149.347,147.104,149.052,227021.02103815,0
+VPU.US,D,20220628,000000,149.573,150.686,148.274,148.52,278960.583412,0
+VPU.US,D,20220629,000000,148.52,149.003,147.429,148.392,250828.64402853,0
+VPU.US,D,20220630,000000,147.281,150.98,147.281,149.908,335922.65380338,0
+VPU.US,D,20220701,000000,150.154,153.854,150.085,153.716,288762.70599982,0
+VPU.US,D,20220705,000000,153.283,153.351,146,148.392,272684.98911653,0
+VPU.US,D,20220706,000000,148.855,151.197,147.803,149.898,272711.41267145,0
+VPU.US,D,20220707,000000,150.44,151.157,149.663,149.849,124291.32092981,0
+VPU.US,D,20220708,000000,149.761,149.918,148.895,149.397,158175.46496305,0
+VPU.US,D,20220711,000000,148.973,150.341,148.442,150.144,136731.73384816,0
+VPU.US,D,20220712,000000,149.751,151.118,148.826,149.406,182019.67441411,0
+VPU.US,D,20220713,000000,148.196,150.341,148.039,148.924,201185.8983523,0
+VPU.US,D,20220714,000000,146.73,149.101,146.424,148.816,163273.17848306,0
+VPU.US,D,20220715,000000,149.111,149.495,146.778,149.416,143494.13132867,0
+VPU.US,D,20220718,000000,149.239,149.239,147.399,147.497,178076.46698635,0
+VPU.US,D,20220719,000000,148.314,149.229,148.019,148.59,163283.3413888,0
+VPU.US,D,20220720,000000,148.884,148.884,146.462,146.66,265033.33738363,0
+VPU.US,D,20220721,000000,146.878,147.005,145.441,146.907,183751.43355248,0
+VPU.US,D,20220722,000000,147.812,149.367,147.64,148.786,135173.76039797,0
+VPU.US,D,20220725,000000,148.855,150.784,148.363,150.784,144595.79031106,0
+VPU.US,D,20220726,000000,150.616,152.024,150.616,151.611,567364.53883914,0
+VPU.US,D,20220727,000000,151.483,152.181,150.626,151.886,178263.46445199,0
+VPU.US,D,20220728,000000,154.366,157.396,154.362,157.131,295034.23513299,0
+VPU.US,D,20220729,000000,157.041,159.069,157.022,158.468,452665.98463886,0
+VPU.US,D,20220801,000000,157.829,158.655,156.958,158.547,564667.3036553,0
+VPU.US,D,20220802,000000,158.891,160.082,158.144,158.252,308809.03757523,0
+VPU.US,D,20220803,000000,158.232,159.443,155.605,159.187,327978.31038512,0
+VPU.US,D,20220804,000000,159.069,160.473,158.646,159.423,196380.87651764,0
+VPU.US,D,20220805,000000,158.911,159.462,157.307,158.675,313032.74120146,0
+VPU.US,D,20220808,000000,159.866,160.545,158.34,159.069,221351.13592488,0
+VPU.US,D,20220809,000000,159.403,160.919,159.403,160.731,167415.57886336,0
+VPU.US,D,20220810,000000,161.726,161.726,160.387,161.529,166713.32207661,0
+VPU.US,D,20220811,000000,161.922,163.053,161.067,161.519,196731.49676573,0
+VPU.US,D,20220812,000000,162.424,164.215,162.276,164.156,123882.772119,0
+VPU.US,D,20220815,000000,163.812,165.76,163.732,165.662,259794.35947381,0
+VPU.US,D,20220816,000000,165.268,166.567,165.169,165.936,222157.05435018,0
+VPU.US,D,20220817,000000,165.425,166.291,165.199,165.75,229425.56453662,0
+VPU.US,D,20220818,000000,165.78,166.733,165.725,166.281,167857.66526312,0
+VPU.US,D,20220819,000000,166.124,166.793,165.464,166.065,267483.61395795,0
+VPU.US,D,20220822,000000,165.297,165.454,163.29,163.792,252790.08483668,0
+VPU.US,D,20220823,000000,163.644,163.713,162.109,162.719,130885.01417499,0
+VPU.US,D,20220824,000000,162.66,163.378,162.1,163.3,123724.23078943,0
+VPU.US,D,20220825,000000,163.644,164.431,162.523,164.431,227157.20397508,0
+VPU.US,D,20220826,000000,164.549,164.943,161.784,161.932,150764.67409624,0
+VPU.US,D,20220829,000000,161.047,163.408,160.167,162.345,117473.02746774,0
+VPU.US,D,20220830,000000,162.591,162.591,159.325,159.826,157319.7482996,0
+VPU.US,D,20220831,000000,159.964,160.879,158.857,158.921,118884.65507526,0
+VPU.US,D,20220901,000000,158.468,161.263,158.449,161.047,353041.05223461,0
+VPU.US,D,20220902,000000,161.617,162.916,159.009,159.492,177536.81669147,0
+VPU.US,D,20220906,000000,160.24,161.73,159.275,159.649,199887.07899851,0
+VPU.US,D,20220907,000000,160.279,164.638,160.279,164.53,211777.67871624,0
+VPU.US,D,20220908,000000,163.832,165.361,163.546,164.412,157441.7031685,0
+VPU.US,D,20220909,000000,165.228,165.878,164.031,165.031,118733.2277797,0
+VPU.US,D,20220912,000000,165.425,166.833,165.044,166.695,203431.9005212,0
+VPU.US,D,20220913,000000,165.031,165.401,161.529,162.188,278115.02965429,0
+VPU.US,D,20220914,000000,162.404,164.471,162.286,163.634,143443.31679995,0
+VPU.US,D,20220915,000000,162.158,162.203,159.335,159.768,254596.03318697,0
+VPU.US,D,20220916,000000,159.433,160.269,158.947,159.217,282441.37862851,0
+VPU.US,D,20220919,000000,158.508,161.322,158.305,161.322,154136.72622132,0
+VPU.US,D,20220920,000000,160.072,160.269,157.958,159.039,193197.85443935,0
+VPU.US,D,20220921,000000,159.758,161.027,156.825,156.825,338821.11452089,0
+VPU.US,D,20220922,000000,156.618,157.209,155.399,156.362,529440.63977359,0
+VPU.US,D,20220923,000000,154.65,154.779,152.289,154.276,363307.61961482,0
+VPU.US,D,20220926,000000,153.559,154.198,149.288,150.774,484405.75556061,0
+VPU.US,D,20220927,000000,151.511,151.866,147.33,147.979,446552.99683526,0
+VPU.US,D,20220928,000000,149.471,150.682,147.863,149.709,503532.11900732,0
+VPU.US,D,20220929,000000,148.995,149.218,143.536,143.884,483456.2892711,0
+VPU.US,D,20220930,000000,144.35,144.797,140.916,141.184,904065.27617785,0
+VPU.US,D,20221003,000000,143.169,146.156,142.534,145.342,525434.76460941,0
+VPU.US,D,20221004,000000,146.375,148.518,145.64,148.469,329204.71352482,0
+VPU.US,D,20221005,000000,146.623,146.623,143.606,145.184,325296.1538206,0
+VPU.US,D,20221006,000000,144.469,144.648,140.43,140.549,426298.01193639,0
+VPU.US,D,20221007,000000,140.063,140.44,136.718,137.552,404574.72277342,0
+VPU.US,D,20221010,000000,137.919,139.286,137.721,137.81,454775.38093885,0
+VPU.US,D,20221011,000000,137.373,139.325,136.688,137.651,442014.8756297,0
+VPU.US,D,20221012,000000,137.393,137.482,133.116,133.185,610885.00878479,0
+VPU.US,D,20221013,000000,131.22,136.956,130.724,136.45,720801.28497308,0
+VPU.US,D,20221014,000000,137.899,138.276,133.84,134.574,628806.54601067,0
+VPU.US,D,20221017,000000,136.242,138.653,136.242,137.393,367449.95511626,0
+VPU.US,D,20221018,000000,139.834,140.559,138.544,139.815,404282.51284451,0
+VPU.US,D,20221019,000000,137.979,138.941,136.867,138.048,248455.01872303,0
+VPU.US,D,20221020,000000,137.869,137.949,133.959,134.624,324266.36572632,0
+VPU.US,D,20221021,000000,134.942,138.008,134.307,137.046,292771.17349259,0
+VPU.US,D,20221024,000000,137.651,139.16,136.718,138.088,193050.00096176,0
+VPU.US,D,20221025,000000,139.368,141.298,138.286,140.926,310404.53127134,0
+VPU.US,D,20221026,000000,141.482,142.276,140.489,140.976,196783.23470863,0
+VPU.US,D,20221027,000000,141.621,143.645,141.621,142.157,265693.38928754,0
+VPU.US,D,20221028,000000,142.574,146.176,142.574,145.908,190343.53244783,0
+VPU.US,D,20221031,000000,145.571,145.968,143.814,144.638,458533.80519684,0
+VPU.US,D,20221101,000000,145.333,145.903,144.127,145.174,220116.70134191,0
+VPU.US,D,20221102,000000,144.747,147.625,143.655,143.695,233911.02522712,0
+VPU.US,D,20221103,000000,142.395,145.442,141.839,144.251,162582.58158141,0
+VPU.US,D,20221104,000000,144.548,145.749,142.747,145.124,206953.14785497,0
+VPU.US,D,20221107,000000,144.985,144.985,140.35,142.574,306491.94108534,0
+VPU.US,D,20221108,000000,142.832,144.39,142.365,143.586,211292.96910943,0
+VPU.US,D,20221109,000000,142.901,144.013,142.186,142.464,133527.84606425,0
+VPU.US,D,20221110,000000,146.176,149.382,144.777,149.163,240432.34474392,0
+VPU.US,D,20221111,000000,149.272,149.272,146.285,147.605,251318.6760263,0
+VPU.US,D,20221114,000000,147.367,148.32,145.819,145.908,159363.23426123,0
+VPU.US,D,20221115,000000,147.258,148.458,145.739,147.466,341058.36043392,0
+VPU.US,D,20221116,000000,147.585,149.352,147.565,148.687,174291.1311465,0
+VPU.US,D,20221117,000000,147.139,147.139,145.432,146.136,131096.45793167,0
+VPU.US,D,20221118,000000,147.149,149.411,147.149,149.213,114394.14144364,0
+VPU.US,D,20221121,000000,148.796,150.354,148.796,150.047,545235.51396428,0
+VPU.US,D,20221122,000000,150.721,152.141,150.339,151.347,149866.41157182,0
+VPU.US,D,20221123,000000,151.118,152.925,150.93,152.925,80602.582216889,0
+VPU.US,D,20221125,000000,153.282,154.274,153.282,153.927,174874.54338386,0
+VPU.US,D,20221128,000000,152.766,152.995,151.575,152.19,129594.09584892,0
+VPU.US,D,20221129,000000,151.664,151.664,150.274,151.079,121094.81739957,0
+VPU.US,D,20221130,000000,150.771,154.959,150.731,154.82,126256.85693674,0
+VPU.US,D,20221201,000000,155.664,156.805,154.016,154.393,188371.61923794,0
+VPU.US,D,20221202,000000,152.865,154.086,152.19,153.719,148265.30268551,0
+VPU.US,D,20221205,000000,152.716,153.277,152.24,152.716,361180.54071058,0
+VPU.US,D,20221206,000000,152.726,153.689,151.971,153.639,137308.43797202,0
+VPU.US,D,20221207,000000,153.451,154.8,152.508,153.064,250652.63891249,0
+VPU.US,D,20221208,000000,153.074,154.451,152.623,153.967,98183.543732525,0
+VPU.US,D,20221209,000000,153.421,154.473,153.083,153.262,180251.20607572,0
+VPU.US,D,20221212,000000,154.314,156.517,153.391,156.448,177481.25747379,0
+VPU.US,D,20221213,000000,158.78,159.495,155.406,156.964,259672.85713165,0
+VPU.US,D,20221214,000000,157.361,159.207,155.813,156.815,116125.23336729,0
+VPU.US,D,20221215,000000,155.78,156.215,154.19,154.75,138633,0
+VPU.US,D,20221216,000000,153.4,153.4,150.325,152.16,232386,0
+VPU.US,D,20221219,000000,151.98,152.88,150.665,151.62,389618,0
+VPU.US,D,20221220,000000,151.6,152.4,150.66,151.73,169622,0
+VPU.US,D,20221221,000000,152.32,153.85,152.27,153.85,161625,0
+VPU.US,D,20221222,000000,153.18,153.42,150.33,152.82,227567,0
+VPU.US,D,20221223,000000,152.41,154.38,152.41,154.33,79450,0
+VPU.US,D,20221227,000000,154.35,155.5499,153.8,155.23,92719,0
+VPU.US,D,20221228,000000,155.33,156.229,153.66,153.86,152984,0
+VPU.US,D,20221229,000000,154.44,155.8,154.44,155.06,93308,0
+VPU.US,D,20221230,000000,154.92,154.99,152.11,153.36,158957,0
+VPU.US,D,20230103,000000,153.99,154.33,151.38,153.39,307787,0
+VPU.US,D,20230104,000000,154.24,156.11,153.96,154.9,189606,0
+VPU.US,D,20230105,000000,153.77,154.035,151.15,151.49,144133,0
+VPU.US,D,20230106,000000,152.73,155.27,152.73,154.58,111552,0
+VPU.US,D,20230109,000000,154.58,156.69,154.262,155.46,121365,0
+VPU.US,D,20230110,000000,155.25,155.725,153.9544,155.68,118232,0
+VPU.US,D,20230111,000000,155.73,157.135,155.73,156.95,263599,0
+VPU.US,D,20230112,000000,157.28,157.37,155.98,156.27,124941,0
+VPU.US,D,20230113,000000,155.26,155.99,154.42,155.47,161503,0
+VPU.US,D,20230117,000000,155.49,156.6977,154.99,155.16,266688,0
+VPU.US,D,20230118,000000,155.77,155.77,151.41,151.55,124270,0
+VPU.US,D,20230119,000000,151.13,151.55,149.715,150.03,189990,0
+VPU.US,D,20230120,000000,150,150.95,148.12,150.87,125601,0
+VPU.US,D,20230123,000000,150.55,152.42,149.835,151.02,295127,0
+VPU.US,D,20230124,000000,151.15,152.206,149.31,151.76,122971,0
+VPU.US,D,20230125,000000,149.86,150.28,148.52,149.92,131828,0
+VPU.US,D,20230126,000000,149.45,150.5692,149.0715,150.5,121253,0
+VPU.US,D,20230127,000000,150.11,151.07,149.6201,150.47,129842,0
+VPU.US,D,20230130,000000,149.84,151.31,149.54,149.64,143562,0
+VPU.US,D,20230131,000000,149.99,150.96,148.5,150.94,145697,0
+VPU.US,D,20230201,000000,150.36,152.415,149.34,151.4,207926,0
+VPU.US,D,20230202,000000,151.82,153.42,150.6,151.85,240175,0
+VPU.US,D,20230203,000000,150.96,151.3,146.94,148.95,192595,0
+VPU.US,D,20230206,000000,148.34,150.06,148.0601,149.95,89433,0
+VPU.US,D,20230207,000000,149.42,150.325,147.82,149.86,211681,0
+VPU.US,D,20230208,000000,149.06,149.06,146.67,147.23,130400,0
+VPU.US,D,20230209,000000,147.62,148.36,144.97,145.21,290124,0
+VPU.US,D,20230210,000000,145.42,148.16,145.255,148,163393,0
+VPU.US,D,20230213,000000,148.07,149.29,148.07,148.95,207199,0
+VPU.US,D,20230214,000000,148.77,149.7414,147.49,148.14,101434,0
+VPU.US,D,20230215,000000,147.48,149.2,147.48,149.09,88160,0
+VPU.US,D,20230216,000000,147.8,148.67,146.58,148.08,157204,0
+VPU.US,D,20230217,000000,148.01,150.36,147.38,149.78,200705,0
+VPU.US,D,20230221,000000,148.62,148.91,146.76,146.9,167576,0
+VPU.US,D,20230222,000000,146.89,148,146.1,146.36,93013,0
+VPU.US,D,20230223,000000,146.76,146.99,145.0001,145.65,156085,0
+VPU.US,D,20230224,000000,144.6,146.08,143.8479,145.56,324461,0
+VPU.US,D,20230227,000000,146.24,147.72,144.42,144.65,246372,0
+VPU.US,D,20230228,000000,144.06,144.81,142.25,142.27,413270,0
+VPU.US,D,20230301,000000,141.89,141.89,139.374,140.05,363733,0
+VPU.US,D,20230302,000000,139.62,142.44,139.52,142.37,189351,0
+VPU.US,D,20230303,000000,142.86,144.73,141.76,144.66,130174,0
+VPU.US,D,20230306,000000,144.75,145.88,144.66,145.42,156210,0
+VPU.US,D,20230307,000000,145.43,146,142.5904,143.13,177744,0
+VPU.US,D,20230308,000000,143.05,144.5,142.83,144.22,111160,0
+VPU.US,D,20230309,000000,144.51,145.84,142.72,142.99,132307,0
+VPU.US,D,20230310,000000,143.36,143.59,139.96,140.73,223763,0
+VPU.US,D,20230313,000000,140.24,145.79,140.24,142.64,211383,0
+VPU.US,D,20230314,000000,144,145.82,143.31,144.76,175690,0
+VPU.US,D,20230315,000000,143.96,147.155,143.62,146.45,416110,0
+VPU.US,D,20230316,000000,145.93,148.14,145.65,147.45,129857,0
+VPU.US,D,20230317,000000,147.17,147.17,144.969,146,130630,0
+VPU.US,D,20230320,000000,146.27,147.65,146.27,147.24,212643,0
+VPU.US,D,20230321,000000,147.49,147.59,142.6,144.3,153241,0
+VPU.US,D,20230322,000000,144.08,144.81,141.41,141.42,222982,0
+VPU.US,D,20230323,000000,141.57,142.65,139.26,139.89,170818,0
+VPU.US,D,20230324,000000,138.64,143.14,138.64,143.14,143169,0
+VPU.US,D,20230327,000000,143.61,144.45,143.03,143.27,109874,0
+VPU.US,D,20230328,000000,143.11,145.12,143.11,143.75,248932,0
+VPU.US,D,20230329,000000,144.47,145.93,144.46,145.77,182028,0
+VPU.US,D,20230330,000000,146.1,147.06,145.56,146.36,202576,0
+VPU.US,D,20230331,000000,146.59,147.54,146.04,147.52,155169,0
+VPU.US,D,20230403,000000,147.01,147.41,145.7432,146.39,166119,0
+VPU.US,D,20230404,000000,146.38,147.2401,145.98,147.06,141893,0
+VPU.US,D,20230405,000000,147.52,151.11,147.52,150.86,168697,0
+VPU.US,D,20230406,000000,151.54,152.0561,150.44,151.9,124303,0
+VPU.US,D,20230410,000000,151.06,151.67,149.63,151.62,198933,0
+VPU.US,D,20230411,000000,151.49,152.19,151.1001,151.76,113613,0
+VPU.US,D,20230412,000000,152.14,152.73,151.12,151.51,132511,0
+VPU.US,D,20230413,000000,150.95,151.97,148.75,151.53,184100,0
+VPU.US,D,20230414,000000,150.62,150.8,149.1012,149.73,224642,0
+VPU.US,D,20230417,000000,149.96,150.89,149.19,150.6,131295,0
+VPU.US,D,20230418,000000,150.74,150.9,149.18,149.83,84062,0
+VPU.US,D,20230419,000000,150.05,151.25,149.95,150.95,85502,0
+VPU.US,D,20230420,000000,150.86,151.4,150.03,150.87,83335,0
+VPU.US,D,20230421,000000,151.55,152.36,150.5,151.32,68216,0
+VPU.US,D,20230424,000000,151.31,152.2599,150.5715,152.05,118429,0
+VPU.US,D,20230425,000000,151.58,152.55,151.35,151.73,118043,0
+VPU.US,D,20230426,000000,151.06,151.06,148,148.21,89503,0
+VPU.US,D,20230427,000000,148.44,150.04,148.44,149.95,108148,0
+VPU.US,D,20230428,000000,149.79,150.58,148.99,149.73,159481,0
+VPU.US,D,20230501,000000,149.37,151.31,149.37,149.97,102466,0
+VPU.US,D,20230502,000000,149.8,149.98,147.13,148.13,128472,0
+VPU.US,D,20230503,000000,148.51,149.73,147.59,147.74,72234,0
+VPU.US,D,20230504,000000,147.91,149.2256,146.69,148.79,115202,0
+VPU.US,D,20230505,000000,148.47,150,148.47,149.77,79264,0
+VPU.US,D,20230508,000000,149.72,150.655,148.99,149.39,71604,0
+VPU.US,D,20230509,000000,148.91,149.64,148.2,149.16,61182,0
+VPU.US,D,20230510,000000,150.02,150.925,149.1,150.61,136460,0
+VPU.US,D,20230511,000000,150.24,150.57,148.34,148.98,92158,0
+VPU.US,D,20230512,000000,149.68,150.6,148.995,149.85,98499,0
+VPU.US,D,20230515,000000,150.25,150.4,147.435,148,108956,0
+VPU.US,D,20230516,000000,147.78,148.07,144.74,144.74,126907,0
+VPU.US,D,20230517,000000,145.14,145.18,143.8401,144.42,163251,0
+VPU.US,D,20230518,000000,143.62,144.079,142.81,143.9,194627,0
+VPU.US,D,20230519,000000,144.1,145.28,143.59,143.7,106401,0
+VPU.US,D,20230522,000000,144,144.73,143.22,143.77,116683,0
+VPU.US,D,20230523,000000,143.34,144.86,143.25,143.37,110343,0
+VPU.US,D,20230524,000000,143.22,143.61,142.25,142.5,164526,0
+VPU.US,D,20230525,000000,142.15,142.15,139.57,140.52,208184,0
+VPU.US,D,20230526,000000,140.48,140.72,139.33,140.6,222057,0
+VPU.US,D,20230530,000000,140.91,141.6,139.97,140.07,138138,0
+VPU.US,D,20230531,000000,140.19,141.9,139.25,141.32,191206,0
+VPU.US,D,20230601,000000,141.57,141.59,139.5,140.39,203169,0
+VPU.US,D,20230602,000000,139.77,142.38,139.5,141.95,318120,0
+VPU.US,D,20230605,000000,142.2,143.915,141.83,142.35,121525,0
+VPU.US,D,20230606,000000,142.9,143.24,141.99,142.48,302735,0
+VPU.US,D,20230607,000000,142.53,145.24,141.94,144.93,142014,0
+VPU.US,D,20230608,000000,144.97,145.69,143.895,145.52,113788,0
+VPU.US,D,20230609,000000,145.34,145.6,144.5,144.57,125272,0
+VPU.US,D,20230612,000000,144.71,144.82,143.65,144.3,376746,0
+VPU.US,D,20230613,000000,143.56,144.69,143.11,144.2,177817,0
+VPU.US,D,20230614,000000,144.62,145.7,143.79,143.99,133358,0
+VPU.US,D,20230615,000000,144.63,145.804,144.305,145.56,137158,0
+VPU.US,D,20230616,000000,145.58,147.32,145.58,146.24,164778,0
+VPU.US,D,20230620,000000,146.02,146.02,144.36,144.47,147694,0
+VPU.US,D,20230621,000000,144.07,145.64,142.515,145.56,110610,0
+VPU.US,D,20230622,000000,145.98,146.24,144.15,144.54,111946,0
+VPU.US,D,20230623,000000,144.81,145.19,142.08,142.19,153079,0
+VPU.US,D,20230626,000000,142.53,144.11,142,143.61,129884,0
+VPU.US,D,20230627,000000,143.74,144.2,143.39,143.7,167381,0
+VPU.US,D,20230628,000000,143.63,143.63,141.36,141.7,146563,0
+VPU.US,D,20230629,000000,139.98,141.43,139.29,140.63,162022,0
+VPU.US,D,20230630,000000,140.83,142.335,140.7912,142.17,132876,0
+VPU.US,D,20230703,000000,141.83,143.23,141.68,143.21,124418,0
+VPU.US,D,20230705,000000,142.66,145.6699,142.58,144.69,226062,0
+VPU.US,D,20230706,000000,143.62,143.64,142.21,142.94,128929,0
+VPU.US,D,20230707,000000,142.13,142.82,141.4,141.83,116123,0
+VPU.US,D,20230710,000000,141.55,142.1,140.23,141.28,125701,0
+VPU.US,D,20230711,000000,141.5,143.02,141.14,142.99,136395,0
+VPU.US,D,20230712,000000,143.59,145.25,143.28,145.13,159313,0
+VPU.US,D,20230713,000000,145.08,145.68,144.69,145.67,119338,0
+VPU.US,D,20230714,000000,145.44,145.69,144.2636,145.1,945488,0
+VPU.US,D,20230717,000000,144.59,144.76,143.3,143.53,1253622,0
+VPU.US,D,20230718,000000,143.54,144.63,141.3,142.59,280580,0
+VPU.US,D,20230719,000000,142.91,144.87,142.91,144.05,196047,0
+VPU.US,D,20230720,000000,144.38,146.765,143.722,146.54,172802,0
+VPU.US,D,20230721,000000,147.02,149.16,146.8,148.54,172224,0
+VPU.US,D,20230724,000000,148.81,149,147.52,148.14,161640,0
+VPU.US,D,20230725,000000,147.98,148.8,147.72,148.43,190801,0
+VPU.US,D,20230726,000000,148,150.01,147.79,148.47,186026,0
+VPU.US,D,20230727,000000,147.96,148.43,145.47,145.8,199311,0
+VPU.US,D,20230728,000000,146.64,147.19,144.7,145.39,185536,0
+VPU.US,D,20230731,000000,145.86,146.57,144.925,145.59,225803,0
+VPU.US,D,20230801,000000,145.35,146.11,143.72,143.76,210749,0
+VPU.US,D,20230802,000000,143.33,144.38,143.0563,143.83,186175,0
+VPU.US,D,20230803,000000,143.44,143.57,140.5783,140.58,318076,0
+VPU.US,D,20230804,000000,141,141.87,138.5,139.05,330188,0
+VPU.US,D,20230807,000000,139.5,140.21,139.12,139.18,194832,0
+VPU.US,D,20230808,000000,138.9,139.66,137.77,139.59,281105,0
+VPU.US,D,20230809,000000,139.59,141.19,139.32,139.99,906347,0
+VPU.US,D,20230810,000000,140.7,141.35,139.16,139.52,166475,0
+VPU.US,D,20230811,000000,139.63,140.43,139.26,140.22,158830,0
+VPU.US,D,20230814,000000,140.03,140.03,138.345,138.98,250075,0
+VPU.US,D,20230815,000000,138.2,138.2,136.48,136.48,331205,0
+VPU.US,D,20230816,000000,137.2,137.74,136.69,137.11,226468,0
+VPU.US,D,20230817,000000,137.22,138.45,136.63,136.71,199595,0
+VPU.US,D,20230818,000000,136.87,137.71,136.65,137.36,165155,0
+VPU.US,D,20230821,000000,137.01,137.3,135.49,136.56,205682,0
+VPU.US,D,20230822,000000,136.45,137.25,136,136.9,226598,0
+VPU.US,D,20230823,000000,137.61,137.65,136.59,137.41,224750,0
+VPU.US,D,20230824,000000,137.27,139.01,136.51,136.63,283776,0
+VPU.US,D,20230825,000000,136.79,138.2312,136.75,137.59,194703,0
+VPU.US,D,20230828,000000,138,138.72,137.45,137.6,173684,0
+VPU.US,D,20230829,000000,137.83,138.56,137.29,138.14,195456,0
+VPU.US,D,20230830,000000,137.83,138.65,137.16,137.6,207619,0
+VPU.US,D,20230831,000000,138.01,138.3499,136.36,136.36,192571,0
+VPU.US,D,20230901,000000,137.22,137.6,134.82,135.87,299629,0
+VPU.US,D,20230905,000000,135.62,135.77,133.01,133.75,254590,0
+VPU.US,D,20230906,000000,133.93,134.1448,133.27,133.87,141107,0
+VPU.US,D,20230907,000000,134.625,136.635,134.62,135.54,190287,0
+VPU.US,D,20230908,000000,135.75,136.985,135.48,136.83,183967,0
+VPU.US,D,20230911,000000,136.73,138.04,136.73,137.25,150561,0
+VPU.US,D,20230912,000000,137.23,137.85,136.49,137.57,153509,0
+VPU.US,D,20230913,000000,137.59,139.67,137.59,139.12,243399,0
+VPU.US,D,20230914,000000,139.69,141.14,139.69,141.06,189835,0
+VPU.US,D,20230915,000000,140.76,141.9275,140.39,140.42,149025,0
+VPU.US,D,20230918,000000,140.55,140.77,139.465,140.42,180450,0
+VPU.US,D,20230919,000000,140.3,140.8,139.59,139.66,94466,0
+VPU.US,D,20230920,000000,140.03,141.06,139.388,139.6,115857,0
+VPU.US,D,20230921,000000,139.25,139.76,138.14,138.14,182283,0
+VPU.US,D,20230922,000000,137.75,138.79,137.14,137.94,140077,0
+VPU.US,D,20230925,000000,137.08,137.9,136.4001,137.82,137950,0
+VPU.US,D,20230926,000000,137.27,137.27,133.5,133.81,189665,0
+VPU.US,D,20230927,000000,133.57,133.81,130.915,131.26,817075,0
+VPU.US,D,20230928,000000,130.44,130.75,127.09,127.23,364656,0
+VPU.US,D,20230929,000000,128.35,129.298,126.76,127.54,450204,0
+VPU.US,D,20231002,000000,126.84,126.84,120.3,121.65,695720,0
+VPU.US,D,20231003,000000,120.56,123.2371,118.96,122.94,681868,0
+VPU.US,D,20231004,000000,123.39,123.67,120.9122,122.75,466556,0
+VPU.US,D,20231005,000000,122.58,122.95,121.14,122.31,370815,0
+VPU.US,D,20231006,000000,120.89,124.22,118.8064,123.93,422260,0
+VPU.US,D,20231009,000000,123.69,125.12,123.27,125.12,257122,0
+VPU.US,D,20231010,000000,125,126.8587,125,126.73,278902,0
+VPU.US,D,20231011,000000,127.32,128.85,126.69,128.78,260423,0
+VPU.US,D,20231012,000000,128.32,128.7666,125.625,126.75,422579,0
+VPU.US,D,20231013,000000,127.62,128.85,127.2,127.97,169917,0
+VPU.US,D,20231016,000000,128.33,129.84,127.5,129.4,325336,0
+VPU.US,D,20231017,000000,128.37,129.965,128.25,129.15,160968,0
+VPU.US,D,20231018,000000,128.88,129.65,127.23,127.9,235175,0
+VPU.US,D,20231019,000000,127.67,128.6899,126.565,126.65,257555,0
+VPU.US,D,20231020,000000,126.31,127.55,125.33,125.33,183429,0
+VPU.US,D,20231023,000000,124.35,126.05,123.31,124.27,269797,0
+VPU.US,D,20231024,000000,125.84,127.81,125.76,127.31,328962,0
+VPU.US,D,20231025,000000,126.99,128.14,126.545,127.96,232643,0
+VPU.US,D,20231026,000000,128.25,130.13,128.25,129.11,266571,0
+VPU.US,D,20231027,000000,128.64,129.1,126.23,126.67,2064606,0
+VPU.US,D,20231030,000000,127.24,128.35,126.18,127.47,238884,0
+VPU.US,D,20231031,000000,128,128.74,127.27,128.58,189870,0
+VPU.US,D,20231101,000000,128.71,130.86,127.62,130.18,218277,0
+VPU.US,D,20231102,000000,130.25,133.29,130.25,132.71,211082,0
+VPU.US,D,20231103,000000,134.65,135.2191,133.63,133.63,295825,0
+VPU.US,D,20231106,000000,133.6,134.13,133.09,133.16,212570,0
+VPU.US,D,20231107,000000,133.16,133.2,131.98,132.14,205901,0
+VPU.US,D,20231108,000000,131.6,131.6,129.74,131.13,350579,0
+VPU.US,D,20231109,000000,131.22,131.58,129.31,129.31,289359,0
+VPU.US,D,20231110,000000,129.92,130.295,129.19,129.9,277382,0
+VPU.US,D,20231113,000000,129.47,129.9,128.1801,128.37,166550,0
+VPU.US,D,20231114,000000,130.87,133.76,130.87,133.66,298361,0
+VPU.US,D,20231115,000000,133.33,135.22,133.03,133.28,193790,0
+VPU.US,D,20231116,000000,134.28,135,133.85,133.89,158963,0
+VPU.US,D,20231117,000000,134.69,134.78,133.61,134.28,115794,0
+VPU.US,D,20231120,000000,133.78,134.3287,132.3,133.83,268267,0
+VPU.US,D,20231121,000000,133.79,134.35,132.7601,133.99,249965,0
+VPU.US,D,20231122,000000,134.41,134.7,133.625,134.58,166426,0
+VPU.US,D,20231124,000000,134.39,135.0004,134.27,134.92,100341,0
+VPU.US,D,20231127,000000,134.92,135.42,134.11,135.13,324889,0
+VPU.US,D,20231128,000000,135.17,136.56,134.65,135.54,238882,0
+VPU.US,D,20231129,000000,135.78,136.25,134.11,134.53,441286,0
+VPU.US,D,20231130,000000,134.86,135.34,134.04,135.15,181768,0
+VPU.US,D,20231201,000000,135.17,137,134.45,136.99,142067,0
+VPU.US,D,20231204,000000,136.19,137.68,135.85,136.71,224736,0
+VPU.US,D,20231205,000000,136.67,136.71,135.16,135.62,172092,0
+VPU.US,D,20231206,000000,136.2,137.55,136.2,137.55,118818,0
+VPU.US,D,20231207,000000,137.39,138.1189,136.55,137.23,176820,0
+VPU.US,D,20231208,000000,137.17,137.56,135.96,136.96,252842,0
+VPU.US,D,20231211,000000,136.34,137.82,136.22,137.63,289140,0
+VPU.US,D,20231212,000000,137.72,137.8,136.1,137.2,156121,0
+VPU.US,D,20231213,000000,137.27,142.3,136.5,142.23,190750,0
+VPU.US,D,20231214,000000,143.07,143.93,140.4373,140.7,324785,0
+VPU.US,D,20231215,000000,139.88,139.88,137.33,138.27,205667,0
+VPU.US,D,20231218,000000,138.43,139.31,137.69,137.95,285151,0
+VPU.US,D,20231219,000000,137.21,137.72,136.68,137.51,207232,0
+VPU.US,D,20231220,000000,137.44,137.7,134.79,134.79,327733,0
+VPU.US,D,20231221,000000,135.38,136.06,134.26,135.17,312674,0
+VPU.US,D,20231222,000000,135.71,137.03,135.48,135.7,251867,0
+VPU.US,D,20231226,000000,135.65,137.02,135.55,136.55,176429,0
+VPU.US,D,20231227,000000,136.47,136.63,135.84,136.35,201233,0
+VPU.US,D,20231228,000000,136.11,137.49,136,137.33,251146,0
+VPU.US,D,20231229,000000,136.97,137.35,136.21,137.07,219700,0
+VPU.US,D,20240102,000000,136.35,139.2699,136.25,138.9,331163,0
+VPU.US,D,20240103,000000,138.63,139.69,137.97,139.41,176031,0
+VPU.US,D,20240104,000000,139.58,140.14,138.73,138.8,210312,0
+VPU.US,D,20240105,000000,138.73,140.0625,138.06,139.23,225471,0
+VPU.US,D,20240108,000000,139.1,140.4,138.74,140.33,202133,0
+VPU.US,D,20240109,000000,139.54,139.76,138.86,139.25,171643,0
+VPU.US,D,20240110,000000,139.25,139.8,138.73,139.13,263201,0
+VPU.US,D,20240111,000000,138.71,138.71,135.5,135.9,250061,0
+VPU.US,D,20240112,000000,136.73,137.33,136.2,136.65,191605,0
+VPU.US,D,20240116,000000,136.07,136.27,134.76,135.03,249764,0
+VPU.US,D,20240117,000000,134.29,135.36,132.19,133.1,189474,0
+VPU.US,D,20240118,000000,132.64,132.64,131.1,131.78,195551,0
+VPU.US,D,20240119,000000,132.07,132.07,130.83,131.63,246400,0
+VPU.US,D,20240122,000000,131.67,132.67,130.675,131.18,242874,0
+VPU.US,D,20240123,000000,131.35,131.9,130.75,131.42,257443,0
+VPU.US,D,20240124,000000,132.23,132.48,129.37,129.56,267642,0
+VPU.US,D,20240125,000000,131,131.89,130.16,131.89,206062,0
+VPU.US,D,20240126,000000,132.12,132.72,131.82,132.18,191906,0
+VPU.US,D,20240129,000000,132.22,133.54,131.5,133.11,231357,0
+VPU.US,D,20240130,000000,132.78,133.81,131.93,132.98,816699,0
+VPU.US,D,20240131,000000,133.94,134.65,131.96,132.5,1195102,0
+VPU.US,D,20240201,000000,132.16,135.24,131.75,135.22,279188,0
+VPU.US,D,20240202,000000,133.79,134.2101,132.02,132.91,396386,0
+VPU.US,D,20240205,000000,131.7,131.75,130.06,130.07,219647,0
+VPU.US,D,20240206,000000,130.05,131,129.64,130.67,207858,0
+VPU.US,D,20240207,000000,131.06,131.28,130.1021,130.74,152016,0
+VPU.US,D,20240208,000000,130.4,130.4,128.82,129.92,232741,0
+VPU.US,D,20240209,000000,129.59,130.59,129.35,130.49,199709,0
+VPU.US,D,20240212,000000,130.46,132.12,130.24,132.12,256069,0
+VPU.US,D,20240213,000000,131.18,131.73,128.05,129.79,417631,0
+VPU.US,D,20240214,000000,130.16,130.72,129.54,130.51,334733,0
+VPU.US,D,20240215,000000,130.96,132.81,130.95,132.75,252369,0
+VPU.US,D,20240216,000000,132.72,133.2476,131.42,132.65,223823,0
+VPU.US,D,20240220,000000,132.5,134.07,132.17,132.55,188305,0
+VPU.US,D,20240221,000000,133.27,134.39,132.81,134.16,140001,0
+VPU.US,D,20240222,000000,133.29,133.6319,132.12,133.09,159555,0
+VPU.US,D,20240223,000000,133.35,134.5,133.02,133.81,472238,0
+VPU.US,D,20240226,000000,133.47,133.47,131.1,131.31,202390,0
+VPU.US,D,20240227,000000,131.99,133.89,131.62,133.78,197558,0
+VPU.US,D,20240228,000000,133.68,134.44,133.385,134.27,183297,0
+VPU.US,D,20240229,000000,134.86,135.58,133.83,134.37,148597,0
+VPU.US,D,20240301,000000,134.21,134.21,132.1,133.76,320340,0
+VPU.US,D,20240304,000000,133.26,136.23,133.26,135.99,200652,0
+VPU.US,D,20240305,000000,136.42,138.67,135.19,135.71,279604,0
+VPU.US,D,20240306,000000,136.57,137.69,136.47,137.02,155967,0
+VPU.US,D,20240307,000000,138.16,138.51,137.815,137.99,151786,0
+VPU.US,D,20240308,000000,138.51,138.74,137.29,138.29,269098,0
+VPU.US,D,20240311,000000,138.22,139.37,137.67,138.95,334488,0
+VPU.US,D,20240312,000000,138.58,138.7023,136.88,137.72,158572,0
+VPU.US,D,20240313,000000,138.56,139.7,138.295,138.58,178304,0
+VPU.US,D,20240314,000000,138.43,138.61,136.4801,137.57,101145,0
+VPU.US,D,20240315,000000,137,138.2832,136.83,137.62,103223,0
+VPU.US,D,20240318,000000,137.77,138.91,136.96,138.02,122395,0
+VPU.US,D,20240319,000000,138.28,139.47,138.18,139.31,165799,0
+VPU.US,D,20240320,000000,139.19,140.21,138.89,139.7,125597,0
+VPU.US,D,20240321,000000,140.16,141.05,139.58,139.58,157371,0
+VPU.US,D,20240322,000000,139.36,139.59,138.555,138.66,86938,0
+VPU.US,D,20240325,000000,138.98,139.4797,138.6004,139.42,113248,0
+VPU.US,D,20240326,000000,139.53,139.98,137.68,137.74,198219,0
+VPU.US,D,20240327,000000,138.73,141.45,138.73,141.42,232624,0
+VPU.US,D,20240328,000000,141.42,142.78,141.2,142.58,358698,0
+VPU.US,D,20240401,000000,142.71,142.71,140.94,141.78,466807,0
+VPU.US,D,20240402,000000,141.41,142.65,141.375,141.93,174583,0
+VPU.US,D,20240403,000000,141.83,142.33,140.97,141.46,166854,0
+VPU.US,D,20240404,000000,142.44,143,140.21,141.09,165921,0
+VPU.US,D,20240405,000000,140.36,141.99,139.64,141.7,234993,0
+VPU.US,D,20240408,000000,141.72,142.8,141.515,142.56,157453,0
+VPU.US,D,20240409,000000,142.85,143.55,142.2701,143.15,248775,0
+VPU.US,D,20240410,000000,140.75,141.08,139.46,140.53,178172,0
+VPU.US,D,20240411,000000,141.33,141.51,139.385,140.29,91375,0
+VPU.US,D,20240412,000000,140.57,141,138.69,139.22,136694,0
+VPU.US,D,20240415,000000,140.13,140.755,137.44,137.94,153700,0
+VPU.US,D,20240416,000000,137.69,137.69,135.67,136.04,130478,0
+VPU.US,D,20240417,000000,136.95,139.2,136.75,138.84,114911,0
+VPU.US,D,20240418,000000,139.18,140.01,138.41,139.52,136287,0
+VPU.US,D,20240419,000000,139.86,142,139.86,141.62,132343,0
+VPU.US,D,20240422,000000,141.69,143.455,140.9,143.09,111788,0
+VPU.US,D,20240423,000000,142.9,144.52,142.63,143.77,136348,0
+VPU.US,D,20240424,000000,142.77,145.13,141.84,144.69,120422,0
+VPU.US,D,20240425,000000,144.15,145.63,143.19,145.18,130412,0
+VPU.US,D,20240426,000000,145.06,145.275,143.53,143.53,161251,0
+VPU.US,D,20240429,000000,144.45,145.8599,144.45,145.68,129338,0
+VPU.US,D,20240430,000000,144.98,145.98,143.9218,144.84,91769,0
+VPU.US,D,20240501,000000,144.66,147.9084,144.34,146.51,168450,0
+VPU.US,D,20240502,000000,147.26,147.72,146.13,147.56,271257,0
+VPU.US,D,20240503,000000,148.57,149.09,147.57,148.68,143441,0
+VPU.US,D,20240506,000000,149.2,149.61,148.25,149.51,202249,0
+VPU.US,D,20240507,000000,150.02,151.16,149.88,151.04,162009,0
+VPU.US,D,20240508,000000,150.59,152.55,150.49,152.39,233427,0
+VPU.US,D,20240509,000000,152.39,154.93,152.07,154.89,247894,0
+VPU.US,D,20240510,000000,155.47,155.86,154.28,154.59,195065,0
+VPU.US,D,20240513,000000,155.19,156,154.46,154.73,212584,0
+VPU.US,D,20240514,000000,155.28,155.62,154.3,155.02,168483,0
+VPU.US,D,20240515,000000,156.61,157.73,156.35,157.23,312254,0
+VPU.US,D,20240516,000000,157.31,158.07,156.6105,156.75,122652,0
+VPU.US,D,20240517,000000,156.75,157.3175,156.11,156.89,163058,0
+VPU.US,D,20240520,000000,157.25,157.25,156.37,156.62,128734,0
+VPU.US,D,20240521,000000,156.59,158.03,156.59,157.94,130883,0
+VPU.US,D,20240522,000000,157.26,157.645,156.0085,156.1,120236,0
+VPU.US,D,20240523,000000,155.94,155.94,153.28,153.36,171928,0
+VPU.US,D,20240524,000000,153.8,155.33,153.53,154.84,86779,0
+VPU.US,D,20240528,000000,155.13,155.62,154.32,154.58,165937,0
+VPU.US,D,20240529,000000,153.26,153.31,152.02,152.66,130550,0
+VPU.US,D,20240530,000000,153.17,154.77,152.9,154.57,180559,0
+VPU.US,D,20240531,000000,155.26,157.59,154.695,157.43,98344,0
+VPU.US,D,20240603,000000,157.56,157.56,155.3228,155.89,167066,0
+VPU.US,D,20240604,000000,155.41,156.31,154.115,156,961881,0
+VPU.US,D,20240605,000000,155.69,155.69,154.65,154.99,187732,0
+VPU.US,D,20240606,000000,154.57,155.3,153.1,153.16,118085,0
+VPU.US,D,20240607,000000,152.1,153.0179,151.48,151.5,136159,0
+VPU.US,D,20240610,000000,151.53,153.5401,151.255,153.43,133152,0
+VPU.US,D,20240611,000000,152.16,152.64,151.22,152.49,158105,0
+VPU.US,D,20240612,000000,154.2,154.2,151.11,151.51,181272,0
+VPU.US,D,20240613,000000,151.76,152.25,150.25,151.71,166896,0
+VPU.US,D,20240614,000000,150.94,151.49,150.26,151.49,120429,0
+VPU.US,D,20240617,000000,150.74,150.96,149.66,149.87,152382,0
+VPU.US,D,20240618,000000,148.71,149.88,148.56,149.88,162866,0
+VPU.US,D,20240620,000000,150.16,151.26,149.8601,151.12,169751,0
+VPU.US,D,20240621,000000,151.75,151.7914,150.24,150.34,92530,0
+VPU.US,D,20240624,000000,150.35,152.71,150.24,152.22,156108,0
+VPU.US,D,20240625,000000,152.17,152.23,150.34,150.83,103637,0
+VPU.US,D,20240626,000000,150.38,150.47,149.43,150.31,87294,0
+VPU.US,D,20240627,000000,150.39,150.72,149.5,150.52,101272,0
+VPU.US,D,20240628,000000,149.46,149.46,147.0694,147.92,109021,0
+VPU.US,D,20240701,000000,148.8,149.43,146.45,146.64,209143,0
+VPU.US,D,20240702,000000,146.95,147.605,146.74,147.4,211147,0
+VPU.US,D,20240703,000000,147.58,149.22,147.32,148.33,103948,0
+VPU.US,D,20240705,000000,148.48,149,147.8,148.35,104577,0
+VPU.US,D,20240708,000000,148.59,149.01,148.05,148.48,84951,0
+VPU.US,D,20240709,000000,148.35,150.145,148.35,148.87,109564,0
+VPU.US,D,20240710,000000,149.47,150.415,148.48,150.33,157529,0
+VPU.US,D,20240711,000000,151.44,153.7152,151.14,153.24,409630,0
+VPU.US,D,20240712,000000,153.93,155.508,153.26,154.62,156726,0
+VPU.US,D,20240715,000000,153.05,153.16,150.76,151.05,242220,0
+VPU.US,D,20240716,000000,151.76,152.56,151.52,152.41,134037,0
+VPU.US,D,20240717,000000,152.19,154.49,151.87,152.53,239261,0
+VPU.US,D,20240718,000000,152.44,153.92,152.23,152.51,142954,0
+VPU.US,D,20240719,000000,152.81,152.81,151.69,152.6,109701,0
+VPU.US,D,20240722,000000,153.31,154.025,152.93,153.78,123872,0
+VPU.US,D,20240723,000000,153.74,153.87,152.86,152.99,145373,0
+VPU.US,D,20240724,000000,153.73,155.23,153.16,154.66,168072,0
+VPU.US,D,20240725,000000,155.24,156.14,152.8314,153.5,199521,0
+VPU.US,D,20240726,000000,154.42,155.18,154.16,154.92,123112,0
+VPU.US,D,20240729,000000,155.52,155.91,154.2,155.52,103911,0
+VPU.US,D,20240730,000000,155.49,156.38,155,156.38,230848,0
+VPU.US,D,20240731,000000,158.28,158.51,156.73,158.02,141359,0
+VPU.US,D,20240801,000000,158.49,161.1399,158.4,160.96,273061,0
+VPU.US,D,20240802,000000,162.35,163.73,158.98,161.08,621745,0
+VPU.US,D,20240805,000000,161.31,161.31,156.62,156.88,381504,0
+VPU.US,D,20240806,000000,157.32,159.716,157.21,157.97,165679,0
+VPU.US,D,20240807,000000,159.27,160.61,158.3,158.77,245947,0
+VPU.US,D,20240808,000000,158.43,159.88,157.89,159,162617,0
+VPU.US,D,20240809,000000,159.32,159.61,156.9092,159.46,149401,0
+VPU.US,D,20240812,000000,159.51,159.68,158.47,159.68,130851,0
+VPU.US,D,20240813,000000,160.18,160.68,159.595,160.48,126686,0
+VPU.US,D,20240814,000000,160.27,161.35,159.35,160.4,123653,0
+VPU.US,D,20240815,000000,159.85,160.99,159.18,160.62,196024,0
+VPU.US,D,20240816,000000,160.74,161.74,160.1,161.24,183586,0
+VPU.US,D,20240819,000000,161.34,162.33,161.27,162.26,152336,0
+VPU.US,D,20240820,000000,162.28,162.74,161.73,161.87,146210,0
+VPU.US,D,20240821,000000,162.08,163.44,161.98,163.03,223558,0
+VPU.US,D,20240822,000000,163.15,163.39,162.12,162.79,105893,0
+VPU.US,D,20240823,000000,163.24,164,162.79,163.31,135563,0
+VPU.US,D,20240826,000000,163.81,164.97,163.81,164.21,268035,0
+VPU.US,D,20240827,000000,163.98,164.4451,162.905,163.06,125360,0
+VPU.US,D,20240828,000000,163.44,164.35,162.87,163.01,152430,0
+VPU.US,D,20240829,000000,163.43,163.9,161.94,163.83,124834,0
+VPU.US,D,20240830,000000,164.11,165.21,163.525,165.09,111370,0
+VPU.US,D,20240903,000000,164.99,165.84,164.29,164.75,262005,0
+VPU.US,D,20240904,000000,165.31,167.22,165.04,166.05,177570,0
+VPU.US,D,20240905,000000,167.33,167.51,165.26,165.6,156696,0
+VPU.US,D,20240906,000000,166.06,166.26,164.03,164.18,128020,0
+VPU.US,D,20240909,000000,164.78,165.62,163.81,165.55,136689,0
+VPU.US,D,20240910,000000,165.98,167.1,165.51,166.44,227082,0
+VPU.US,D,20240911,000000,166.47,167.02,164.56,166.83,146854,0
+VPU.US,D,20240912,000000,167.29,167.44,166.26,167.15,177592,0
+VPU.US,D,20240913,000000,167.88,169.67,167.27,169.63,227081,0
+VPU.US,D,20240916,000000,170.22,171.4699,169.83,171.02,207226,0
+VPU.US,D,20240917,000000,171.21,171.62,170.3957,170.92,121856,0
+VPU.US,D,20240918,000000,170.74,171.0893,169.08,169.59,333694,0
+VPU.US,D,20240919,000000,169.13,169.5,167.439,168.73,255387,0
+VPU.US,D,20240920,000000,170.6,173.1091,170.42,172.84,234204,0
+VPU.US,D,20240923,000000,173.76,174.569,173.25,174.54,196459,0
+VPU.US,D,20240924,000000,173.58,175.3525,172.92,173.15,210059,0
+VPU.US,D,20240925,000000,174.04,174.535,172.69,174.03,193396,0
+VPU.US,D,20240926,000000,173.71,174.39,172.46,172.91,138214,0
+VPU.US,D,20240927,000000,172.47,173.725,172.26,173.33,115259,0
+VPU.US,D,20240930,000000,174.06,174.14,172.22,174.05,150696,0
+VPU.US,D,20241001,000000,173.98,175.5,172.87,175.33,304105,0
+VPU.US,D,20241002,000000,174.18,175.62,174,175.27,213821,0
+VPU.US,D,20241003,000000,175.83,176.35,174.72,175.14,216675,0
+VPU.US,D,20241004,000000,173.75,175,173.16,174.88,163001,0
+VPU.US,D,20241007,000000,174.18,174.49,170.52,171.01,309003,0
+VPU.US,D,20241008,000000,171.64,172.125,171.05,171.06,260999,0
+VPU.US,D,20241009,000000,170.61,171.05,168.775,169.67,295125,0
+VPU.US,D,20241010,000000,169.79,171.04,169.09,169.15,118095,0
+VPU.US,D,20241011,000000,168.62,170.71,168.27,170.71,94584,0
+VPU.US,D,20241014,000000,170.88,172.94,170.61,172.83,432227,0
+VPU.US,D,20241015,000000,173.5,174.885,173.445,173.72,306802,0
+VPU.US,D,20241016,000000,174.63,177.35,173.8,177.08,152361,0
+VPU.US,D,20241017,000000,177.51,177.51,175.3,175.46,261366,0
+VPU.US,D,20241018,000000,175.27,176.4599,174.5701,176.31,102680,0
+VPU.US,D,20241021,000000,176.71,177.25,174.9505,175.63,184662,0
+VPU.US,D,20241022,000000,174.57,175.3707,173.695,175.08,167227,0
+VPU.US,D,20241023,000000,175.14,176.63,175.1,176.57,136157,0
+VPU.US,D,20241024,000000,176.75,176.89,174.91,175.41,101474,0
+VPU.US,D,20241025,000000,176.22,176.22,172.831,172.95,163944,0
+VPU.US,D,20241028,000000,173.67,175,173.63,174.25,152483,0
+VPU.US,D,20241029,000000,172.58,172.58,170.64,170.78,146694,0
+VPU.US,D,20241030,000000,171.2,171.549,170.11119,170.39,311253,0
+VPU.US,D,20241031,000000,170.72,173.165,170.69,171.98,161855,0
+VPU.US,D,20241101,000000,172.23,172.45,168.1,168.18,214469,0
+VPU.US,D,20241104,000000,166.86,167.47,165.5769,166.5,233453,0
+VPU.US,D,20241105,000000,166.4,169.05,165.985,169.05,401495,0
+VPU.US,D,20241106,000000,167.98,168.3,166.09,167.76,431645,0
+VPU.US,D,20241107,000000,168.48,169.36,167.02,167.69,257943,0
+VPU.US,D,20241108,000000,168.52,171.2595,168.52,170.8,261897,0
+VPU.US,D,20241111,000000,171.07,172.41,170.58,171.58,207399,0
+VPU.US,D,20241112,000000,171.2575,171.38,168.88,169.68,230874,0
+VPU.US,D,20241113,000000,170.35,170.715,168.65,169.33,128350,0
+VPU.US,D,20241114,000000,169.44,170.1607,168.3818,168.68,136224,0
+VPU.US,D,20241115,000000,168.8,171.2,168.75,171.11,170750,0
+VPU.US,D,20241118,000000,171.025,173.0199,170.83,172.59,243668,0
+VPU.US,D,20241119,000000,171.805,173.6699,171.095,173.62,142060,0
+VPU.US,D,20241120,000000,173.99,174.4606,172.83,173.77,111201,0
+VPU.US,D,20241121,000000,173.76,176.87,173.32,176.73,221260,0
+VPU.US,D,20241122,000000,177.44,177.5,175.96,176.05,208721,0
+VPU.US,D,20241125,000000,177.37,177.75,175.2701,176.53,213675,0
+VPU.US,D,20241126,000000,176.89,179.01,176.53,178.92,143592,0
+VPU.US,D,20241127,000000,179.73,180.04,178.8253,178.98,216401,0
+VPU.US,D,20241129,000000,179.535,179.7,178.74,179.11,83193,0
+VPU.US,D,20241202,000000,179.03,179.07,175.36,175.53,254759,0
+VPU.US,D,20241203,000000,176.55,176.87,173.92,174.16,184457,0
+VPU.US,D,20241204,000000,174.35,174.795,173.23,173.8,279946,0
+VPU.US,D,20241205,000000,174.13,175.14,173.94,174.24,197641,0
+VPU.US,D,20241206,000000,174.36,174.7538,171.84,172.25,155056,0
+VPU.US,D,20241209,000000,172.41,172.41,169.99,170.18,205100,0
+VPU.US,D,20241210,000000,169.7,169.84,167.61,169.03,258712,0
+VPU.US,D,20241211,000000,169.38,169.43,167.72,168.07,349112,0
+VPU.US,D,20241212,000000,168.27,169.19,167.67,167.7,145244,0
+VPU.US,D,20241213,000000,168,168.6534,167.58,167.76,108827,0
+VPU.US,D,20241216,000000,167.76,168.38,166.535,166.6,273906,0
+VPU.US,D,20241217,000000,165.61,166.4846,165.1924,165.87,240151,0
+VPU.US,D,20241218,000000,164.2896,164.66,160.4,160.52,476004,0
+VPU.US,D,20241219,000000,160.61,163,160.61,161.34,362793,0
+VPU.US,D,20241220,000000,160.6,163.95,160.47,163.59,469014,0
+VPU.US,D,20241223,000000,163.23,164.28,161.73,164.22,262441,0
+VPU.US,D,20241224,000000,164.175,165.13,163.7001,165.03,162640,0
+VPU.US,D,20241226,000000,164.21,165.2462,164.1479,164.67,127707,0
+VPU.US,D,20241227,000000,163.67,164.735,163.51,164.23,258997,0
+VPU.US,D,20241230,000000,163.205,163.99,162.2,163.59,157560,0
+VPU.US,D,20241231,000000,163.6715,164.44,162.73,163.42,166026,0
+VPU.US,D,20250102,000000,164.74,165.52,163.58,164.52,182079,0
+VPU.US,D,20250103,000000,165.71,167.1599,164.94,166.3,215460,0
+VPU.US,D,20250106,000000,166.57,166.6,164.125,164.53,227695,0
+VPU.US,D,20250107,000000,165,165.65,163.68,164.05,158010,0
+VPU.US,D,20250108,000000,163.574,164.17,161.5,164.17,216842,0
+VPU.US,D,20250110,000000,164.25,165.6201,162.18,162.97,304092,0
+VPU.US,D,20250113,000000,162.32,162.73,159.59,161.24,400462,0
+VPU.US,D,20250114,000000,161.75,163.8622,161.65,163.46,188493,0
+VPU.US,D,20250115,000000,165.8455,167.25,165.5901,165.97,177867,0
+VPU.US,D,20250116,000000,165.915,169.9499,165.82,169.89,180778,0
+VPU.US,D,20250117,000000,169.7,170.85,169.305,170.17,199053,0
+VPU.US,D,20250121,000000,171.72,173.49,171.66,172.59,385039,0
+VPU.US,D,20250122,000000,172.02,173.14,168.87,169.04,289725,0
+VPU.US,D,20250123,000000,169.705,170.834,169.25,169.61,266227,0
+VPU.US,D,20250124,000000,169.26,171.71,169.11,171.27,298215,0
+VPU.US,D,20250127,000000,167.535,168.19,163.755,167.65,318906,0
+VPU.US,D,20250128,000000,167.39,167.56,163.97,165.36,312549,0
+VPU.US,D,20250129,000000,165.75,167.405,165.11,165.69,155293,0
+VPU.US,D,20250130,000000,167.67,169.35,167.54,169.06,272787,0
+VPU.US,D,20250131,000000,168.2601,169.35,167.791,168.06,302067,0
+VPU.US,D,20250203,000000,165.8215,169.6253,165.6029,169.07,206697,0
+VPU.US,D,20250204,000000,167.67,168.355,165.9083,167.61,124917,0
+VPU.US,D,20250205,000000,169.28,170.433,168.1,169.3,145282,0
+VPU.US,D,20250206,000000,169.7282,170.21,168.075,169.27,120453,0
+VPU.US,D,20250207,000000,169.2215,170.25,168.6076,168.67,148513,0
+VPU.US,D,20250210,000000,168.9757,170.5,168.36,170.48,99690,0
+VPU.US,D,20250211,000000,169.9,171.44,168.59,171.35,91748,0
+VPU.US,D,20250212,000000,168.93,171.48,168.75,171.17,141521,0
+VPU.US,D,20250213,000000,171.01,171.88,170.585,171.48,112642,0
+VPU.US,D,20250214,000000,171.48,172.83,170.6864,170.69,104792,0
+VPU.US,D,20250218,000000,171.53,172.78,171,172.63,123886,0
+VPU.US,D,20250219,000000,172.45,173.8057,172.2,173.27,97256,0
+VPU.US,D,20250220,000000,172.63,173.75,171.36,173.33,119500,0
+VPU.US,D,20250221,000000,173.11,173.95,172.64,173.28,161696,0
+VPU.US,D,20250224,000000,173.67,173.67,171.86,172.59,158523,0
+VPU.US,D,20250225,000000,171.63,172.16,169.5701,171.95,132220,0
+VPU.US,D,20250226,000000,172.04,174.04,171.87,172.63,97390,0
+VPU.US,D,20250227,000000,172.38,172.38,168.775,169.07,133713,0
+VPU.US,D,20250228,000000,170.3,171.55,169.175,171.47,150514,0
+VPU.US,D,20250303,000000,171.2835,172.329,170.63,171.72,159347,0
+VPU.US,D,20250304,000000,172.05,172.4834,168.85,169.13,214033,0
+VPU.US,D,20250305,000000,168.145,168.9403,166.51,167.84,179294,0
+VPU.US,D,20250306,000000,166.04,166.38,163.93,164.44,231176,0
+VPU.US,D,20250307,000000,164.9899,168.14,164.67,167.32,192262,0
+VPU.US,D,20250310,000000,167.09,169.6795,166.93,169.12,181079,0
+VPU.US,D,20250311,000000,169.195,169.74,166.8092,167.74,215277,0
+VPU.US,D,20250312,000000,167.72,168.54,166.2,167.05,116521,0
+VPU.US,D,20250313,000000,167,168.06,166.585,167.58,143284,0
+VPU.US,D,20250314,000000,167.78,171,167.58,170.8,115420,0
+VPU.US,D,20250317,000000,170.49,172.57,170.39,171.62,270071,0
+VPU.US,D,20250318,000000,170.49,170.76,169.33,170.42,127997,0
+VPU.US,D,20250319,000000,170.35,171.3,169.98,170.94,85213,0
+VPU.US,D,20250320,000000,171.38,171.925,170.7028,171.64,87114,0
+VPU.US,D,20250321,000000,171.01,171.77,169.53,170.39,161771,0
+VPU.US,D,20250324,000000,171.01,172.48,170.4,170.53,113607,0
+VPU.US,D,20250325,000000,169.13,169.3,165.94,166.74,183441,0
+VPU.US,D,20250326,000000,166.765,168.02,166.765,167.78,138972,0
+VPU.US,D,20250327,000000,167.515,169.045,167.25,167.76,249742,0
+VPU.US,D,20250328,000000,168.62,169.85,168.39,169.03,139705,0
+VPU.US,D,20250331,000000,169.25,171.425,169.02,170.81,176037,0
+VPU.US,D,20250401,000000,170,171.7041,169.63,171.33,256454,0
+VPU.US,D,20250402,000000,171.29,172.41,170.265,171.95,110739,0
+VPU.US,D,20250403,000000,172.32,173.5,170.75,171.04,234808,0
+VPU.US,D,20250404,000000,171.135,171.135,160.54,161.7,447970,0
+VPU.US,D,20250407,000000,158.775,163.9775,155.795,159.32,1725124,0
+VPU.US,D,20250408,000000,162.07,162.93,156.6,158.36,338915,0
+VPU.US,D,20250409,000000,157.25,164.98,154,164.49,509597,0
+VPU.US,D,20250410,000000,162.35,165.14,159.99,163.39,347853,0
+VPU.US,D,20250411,000000,163.16,165.85,161.54,165.48,171172,0
+VPU.US,D,20250414,000000,166.1475,168.845,166,168.34,238174,0
+VPU.US,D,20250415,000000,169.15,169.86,168.212,168.47,137601,0
+VPU.US,D,20250416,000000,168.49,169.55,166.57,166.94,231586,0
+VPU.US,D,20250417,000000,168.0799,170.75604,167.66,168.78,130451,0
+VPU.US,D,20250421,000000,168,168.14,162.93,164.82,155903,0
+VPU.US,D,20250422,000000,166.89,169.39,166.44,169.23,125063,0
+VPU.US,D,20250423,000000,170.5,171.65,168.37,169.83,171372,0
+VPU.US,D,20250424,000000,169.48,170.68,168.57,170,104713,0
+VPU.US,D,20250425,000000,170.14,170.27,168.77,169.35,95160,0
+VPU.US,D,20250428,000000,169.59,170.7896,168.485,170.57,113486,0
+VPU.US,D,20250429,000000,170.2763,172.06,169.511,171.75,124237,0
+VPU.US,D,20250430,000000,171,171.345,168.08,170.99,137624,0
+VPU.US,D,20250501,000000,172.04,173.49,170.88,171.52,130428,0
+VPU.US,D,20250502,000000,172.05,173.21,171.12,172.64,176075,0
+VPU.US,D,20250505,000000,172.3211,172.8,170.68,172.23,98184,0
+VPU.US,D,20250506,000000,172.61,175.4495,172.25,174.2,168221,0
+VPU.US,D,20250507,000000,173.84,175.8,173.72,174.79,134694,0
+VPU.US,D,20250508,000000,174.48,175.247,173.155,173.39,140997,0
+VPU.US,D,20250509,000000,173.59,173.82,172.59,173.52,206919,0
+VPU.US,D,20250512,000000,174.62,174.64,171.76,172.34,289998,0
+VPU.US,D,20250513,000000,172.71,173.38,171.39,172.03,233333,0
+VPU.US,D,20250514,000000,171.28,171.79,168.84,171.33,200096,0
+VPU.US,D,20250515,000000,171.83,175.38,171.83,175.11,192704,0
+VPU.US,D,20250516,000000,175.07,177.57,174.86,177.57,146690,0
+VPU.US,D,20250519,000000,176.18,178.39,176.09,178.39,199515,0
+VPU.US,D,20250520,000000,178,179.36,177.94,178.82,179728,0
+VPU.US,D,20250521,000000,178.205,178.4,175.17,175.48,107971,0
+VPU.US,D,20250522,000000,174,174.04,171.17,173.06,151904,0
+VPU.US,D,20250523,000000,174.25,175.3,172.47,175.1,156917,0
+VPU.US,D,20250527,000000,176.175,176.99,175.2962,176.67,120014,0
+VPU.US,D,20250528,000000,176.35,176.49,173.39,174,160063,0
+VPU.US,D,20250529,000000,174,175.5491,173.41,175.38,122191,0
+VPU.US,D,20250530,000000,174.88,177.29,174.7721,176.96,167574,0
+VPU.US,D,20250602,000000,176.375,177.68,175.62,177.52,206603,0
+VPU.US,D,20250603,000000,179.01,179.42,176.62,177.89,208352,0
+VPU.US,D,20250604,000000,177.43,177.75,174.94,174.94,181159,0
+VPU.US,D,20250605,000000,174.95,175.235,174.231,174.67,213421,0
+VPU.US,D,20250606,000000,175.335,175.6,174,175.3,134848,0
+VPU.US,D,20250609,000000,175.03,175.83,174,174.43,516486,0
+VPU.US,D,20250610,000000,174.84,175.13,173.66,174.94,710954,0
+VPU.US,D,20250611,000000,175.45,175.69,174.72,175.21,136696,0
+VPU.US,D,20250612,000000,175.127,177.2399,175.127,177.19,110447,0
+VPU.US,D,20250613,000000,176.6,177.065,175.62,176.05,134990,0
+VPU.US,D,20250616,000000,177.29,177.765,174.41,175.21,134217,0
+VPU.US,D,20250617,000000,174.71,175.3843,172.6675,173.94,131996,0
+VPU.US,D,20250618,000000,174.01,175.25,173.75,174.46,141574,0
+VPU.US,D,20250620,000000,175,176.2,174.68,174.74,184095,0
+VPU.US,D,20250623,000000,176.3,177.17,175.37,177,112186,0
+VPU.US,D,20250624,000000,177.19,178.26,177.09,177.69,167015,0
+VPU.US,D,20250625,000000,177.61,177.61,175.04,175.29,156329,0
+VPU.US,D,20250626,000000,174.2,175.56,174.12,175.45,296139,0
+VPU.US,D,20250627,000000,175.92,177.16,175.3725,175.86,156125,0
+VPU.US,D,20250630,000000,175.2,176.61,174.485,176.51,324777,0
+VPU.US,D,20250701,000000,176.69,177.13,174.5,177,209531,0
+VPU.US,D,20250702,000000,176.5,177.0833,174.75,175.62,143957,0
+VPU.US,D,20250703,000000,175.5771,177.51,175.49,176.97,90686,0
+VPU.US,D,20250707,000000,176.33,177.3251,176.18,177.17,241474,0
+VPU.US,D,20250708,000000,175.72,176.02,173.75,175.42,176649,0
+VPU.US,D,20250709,000000,175.595,177.2994,174.89,177.01,162345,0
+VPU.US,D,20250710,000000,176.09,178.66,176,178.26,146062,0
+VPU.US,D,20250711,000000,176.85,178.71,176.65,178.04,98179,0
+VPU.US,D,20250714,000000,178,179.38,177.3445,178.95,138316,0
+VPU.US,D,20250715,000000,178.66,178.95,176.42,177.11,195575,0
+VPU.US,D,20250716,000000,176.99,177.9178,175.942,177.29,97547,0
+VPU.US,D,20250717,000000,177.21,178.5,176.915,177.92,146529,0
+VPU.US,D,20250718,000000,178.7491,181.64,178.7491,181.1,178447,0
+VPU.US,D,20250721,000000,181.39,182.7,180.9402,181.59,153274,0
+VPU.US,D,20250722,000000,181.97,183.79,181.9,183.76,145557,0
+VPU.US,D,20250723,000000,185.11,185.75,181.815,182.52,239532,0
+VPU.US,D,20250724,000000,182.6,183.0396,181.79,182.23,302278,0
+VPU.US,D,20250725,000000,182.31,182.83,181.92,182.66,120310,0
+VPU.US,D,20250728,000000,182.71,182.72,180.46,180.89,150274,0
+VPU.US,D,20250729,000000,181.685,182.83,181.22,182.78,138596,0
+VPU.US,D,20250730,000000,183.31,185.78,183.31,184.1,268624,0
+VPU.US,D,20250731,000000,183.81,185.42,183.57,185.24,221687,0
+VPU.US,D,20250801,000000,184.54,186.33,183.47,185.3,340937,0
+VPU.US,D,20250804,000000,186.26,189.12,186.13,188.61,343104,0
+VPU.US,D,20250805,000000,188.665,189.3,186.25,186.74,325634,0
+VPU.US,D,20250806,000000,187.0999,187.11,185,185.22,316722,0
+VPU.US,D,20250807,000000,184.51,187.44,184.19,187.03,271378,0
+VPU.US,D,20250808,000000,187.34,187.78,185.85,186.28,272360,0
+VPU.US,D,20250811,000000,186.545,186.71,184.86,185.75,217034,0
+VPU.US,D,20250812,000000,186.01,186.65,184.9,186.61,156861,0
+VPU.US,D,20250813,000000,186.99,187.07,185.41,187.07,188810,0
+VPU.US,D,20250814,000000,186.345,186.9196,185.71,185.79,138007,0
+VPU.US,D,20250815,000000,185.32,186.09,184.2,185.22,227403,0
+VPU.US,D,20250818,000000,185.44,186.04,184.0701,184.33,133145,0
+VPU.US,D,20250819,000000,184.315,186.1,184.135,186.1,105833,0
+VPU.US,D,20250820,000000,186.47,187.35,185.5415,186.24,120906,0
+VPU.US,D,20250821,000000,186.4401,187.06,184.5,185.05,98314,0
+VPU.US,D,20250822,000000,186.27,187,185.6,186.15,117034,0
+VPU.US,D,20250825,000000,185.35,185.99,183.94,184.11,177627,0
+VPU.US,D,20250826,000000,184.22,184.93,183.5401,184.48,115886,0
+VPU.US,D,20250827,000000,184.4801,185.16,184.13,184.8,165674,0
+VPU.US,D,20250828,000000,184.3531,184.85,183.225,183.52,142281,0
+VPU.US,D,20250829,000000,183.3,183.64,182.48,182.69,149689,0
+VPU.US,D,20250902,000000,181.75,182.31,181,182.07,214842,0
+VPU.US,D,20250903,000000,181.28,181.94,180.73,181.74,122148,0
+VPU.US,D,20250904,000000,182.6201,183.2,180.4814,181.48,182927,0
+VPU.US,D,20250905,000000,182,182.3512,179.6,181.07,180025,0
+VPU.US,D,20250908,000000,181.2052,181.21,178.51,179.16,245698,0
+VPU.US,D,20250909,000000,178.9,180.9002,178.9,180.42,113434,0
+VPU.US,D,20250910,000000,181.09,183.49,181.02,183.2,237444,0
+VPU.US,D,20250911,000000,183,184.3801,182.96,184.29,161465,0
+VPU.US,D,20250912,000000,183.66,185.65,183.66,185.17,149828,0
+VPU.US,D,20250915,000000,185.365,186.5299,185.365,185.75,375973,0
+VPU.US,D,20250916,000000,185.46,185.54,182.415,182.5,199919,0
+VPU.US,D,20250917,000000,183.69,184.36,182.62,183.08,115511,0
+VPU.US,D,20250918,000000,182.93,184.3992,182,183.36,162106,0
+VPU.US,D,20250919,000000,184,185.457,183.125,184.91,90879,0
+VPU.US,D,20250922,000000,184.9865,186.93,184.3801,186.5,153735,0
+VPU.US,D,20250923,000000,186.188,187.822,185.915,187.51,166402,0
+VPU.US,D,20250924,000000,186.6,187.795,186.055,187.4,138930,0
+VPU.US,D,20250925,000000,186.71,187.44,185.57,185.61,153370,0
+VPU.US,D,20250926,000000,186.255,188.36,186.06,188.25,160844,0
+VPU.US,D,20250929,000000,188.34,189.245,187.04,188.91,165639,0
+VPU.US,D,20250930,000000,189.5,189.925,188,189.41,105681,0
+VPU.US,D,20251001,000000,189.5,191.3637,189.5,190.89,126364,0
+VPU.US,D,20251002,000000,190.62,190.8,189.245,190.8,158143,0
+VPU.US,D,20251003,000000,191.31,194.45,191.0921,192.83,144038,0
+VPU.US,D,20251006,000000,193.72,194.85,192.83,194.75,276721,0
+VPU.US,D,20251007,000000,195.1758,196.3,194.9004,195.5,146768,0
+VPU.US,D,20251008,000000,196.82,197.11,195.365,196.94,159905,0
+VPU.US,D,20251009,000000,197.73,198.0698,195.948,196.45,123044,0
+VPU.US,D,20251010,000000,196.745,198.18,195.3423,195.5,178414,0
+VPU.US,D,20251013,000000,196.0268,198.1483,196.01,197.28,134090,0
+VPU.US,D,20251014,000000,196.9,199.66,196.62,198.99,136021,0
+VPU.US,D,20251015,000000,200.15,202.08,199.7858,201.45,235529,0
+VPU.US,D,20251016,000000,202.25,203.15,199.3099,199.33,177667,0
+VPU.US,D,20251017,000000,199.33,199.99,197.77,198.69,156504,0
+VPU.US,D,20251020,000000,200.37,200.5812,198,198.78,278837,0
+VPU.US,D,20251021,000000,199.18,199.18,195.555,196.44,193361,0
+VPU.US,D,20251022,000000,196.53,196.8,194.69,195.67,248635,0
+VPU.US,D,20251023,000000,197.2,197.2,194.655,195.65,162308,0
+VPU.US,D,20251024,000000,197.01,198.98,196.7732,198.11,153994,0
+VPU.US,D,20251027,000000,198.4,198.79,196.286,198.63,273949,0
+VPU.US,D,20251028,000000,198.83,199.38,195.2,195.43,191570,0
+VPU.US,D,20251029,000000,195.25,196.5,194.43,195.37,167459,0
+VPU.US,D,20251030,000000,195,196.807,194.2731,194.31,104858,0
+VPU.US,D,20251031,000000,193.631,193.96,192.02,193.06,152317,0
+VPU.US,D,20251103,000000,192.51,193.645,190.9301,193.29,259474,0
+VPU.US,D,20251104,000000,192.91,193,191.51,192.46,129460,0
+VPU.US,D,20251105,000000,192.235,193.5235,191.88,192.73,147148,0
+VPU.US,D,20251106,000000,192.42,193.63,191.75,191.85,165558,0
+VPU.US,D,20251107,000000,191.54,194.47,190.98,194.47,233758,0
+VPU.US,D,20251110,000000,194.845,195.665,192.7015,194.39,142078,0
+VPU.US,D,20251111,000000,195.14,195.14,193.44,194.43,131844,0
+VPU.US,D,20251112,000000,194.43,195.0387,193.87,194.88,108735,0
+VPU.US,D,20251113,000000,194.11,194.37,192.07,192.27,109271,0
+VPU.US,D,20251114,000000,191.55,193.65,191.25,192.35,140241,0
+VPU.US,D,20251117,000000,192.89,194.52,192.425,193.82,258852,0
+VPU.US,D,20251118,000000,194,194.88,193.075,193.08,171525,0
+VPU.US,D,20251119,000000,193.01,193.84,191.33,191.76,131481,0
+VPU.US,D,20251120,000000,193.7654,194.39,190.51,190.7,141726,0
+VPU.US,D,20251121,000000,191,191.809,189.5501,190.96,153473,0
+VPU.US,D,20251124,000000,191.79,193.63,190.2,193.19,195984,0
+VPU.US,D,20251125,000000,193.5996,193.969,191.8,192.57,159667,0
+VPU.US,D,20251126,000000,193.5,195.29,193.39,194.98,201882,0
+VPU.US,D,20251128,000000,195.35,196.5586,195.22,196.45,72657,0
+VPU.US,D,20251201,000000,195.055,195.15,191.89,191.98,194994,0
+VPU.US,D,20251202,000000,192.715,192.84,190.35,190.5,185400,0
+VPU.US,D,20251203,000000,190.86,191.064,189.2,189.92,195302,0
+VPU.US,D,20251204,000000,189.82,191.025,189.16,189.73,172164,0
+VPU.US,D,20251205,000000,189.38,189.74,187.79,187.79,192441,0
+VPU.US,D,20251208,000000,188.05,188.31,185.28,185.63,353981,0
+VPU.US,D,20251209,000000,186.2251,187.45,185.57,185.64,177525,0
+VPU.US,D,20251210,000000,185.64,185.95,184.22,185.46,328917,0
+VPU.US,D,20251211,000000,185.47,187.295,185.47,187.04,158571,0
+VPU.US,D,20251212,000000,187.59,188.26,185.73,186.01,171049,0
+VPU.US,D,20251215,000000,187.01,187.76,185.97,187.52,206791,0
+VPU.US,D,20251216,000000,187.9199,187.9199,185.64,186.9,251906,0
+VPU.US,D,20251217,000000,185.53,185.83,183.34,184.06,159701,0
+VPU.US,D,20251218,000000,185.445,186.92,185.0626,185.98,294033,0
+VPU.US,D,20251219,000000,185.59,186.68,183.49,183.5,267032,0
+VPU.US,D,20251222,000000,183.575,184.59,182.55,184.46,235606,0
+VPU.US,D,20251223,000000,184.31,185.53,184.11,184.84,195487,0
+VPU.US,D,20251224,000000,185,185.93,184.68,185.74,108275,0
+VPU.US,D,20251226,000000,185.69,185.93,184.93,185.51,115842,0
+VPU.US,D,20251229,000000,186,186.83,185.59,185.84,201342,0
+VPU.US,D,20251230,000000,186.145,186.515,185.7001,186.21,186507,0
+VPU.US,D,20251231,000000,186.21,186.32,184.9806,185.04,213988,0
+VPU.US,D,20260102,000000,185.99,188.0699,184.96,187.22,239088,0
+VPU.US,D,20260105,000000,187.68,187.68,182.69,185.45,506878,0
+VPU.US,D,20260106,000000,185.86,186.55,184.7,186.42,326653,0
+VPU.US,D,20260107,000000,186.42,186.6,181.6,182.18,276231,0
+VPU.US,D,20260108,000000,182.035,183.921,181.9,182.68,177822,0
+VPU.US,D,20260109,000000,184.92,186.68,184.81,184.95,200031,0
+VPU.US,D,20260112,000000,184.27,185.76,184.1252,185.21,299691,0
+VPU.US,D,20260113,000000,185.275,186.77,184.58,186.37,182339,0
+VPU.US,D,20260114,000000,186.58,188.2713,186.12,187.64,186933,0
+VPU.US,D,20260115,000000,188.767,190.62,188.51,189.71,333484,0
+VPU.US,D,20260116,000000,187.96,189.21,186.78,188.76,412922,0
+VPU.US,D,20260120,000000,187.25,188.44,186.17,186.71,280394,0
+VPU.US,D,20260121,000000,188.185,188.185,185.76,187.21,445614,0
+VPU.US,D,20260122,000000,187.985,188.31,185.535,186.01,411502,0
+VPU.US,D,20260123,000000,185.975,186.01,184.15,185.14,335379,0
+VPU.US,D,20260126,000000,185.74,187.705,185.72,186.35,270021,0
+VPU.US,D,20260127,000000,186.26,189.19,185.5451,188.64,279283,0
+VPU.US,D,20260128,000000,189.14,189.73,187.6,188.28,246115,0
+VPU.US,D,20260129,000000,189.455,190.175,187.3,188.34,273050,0
+VPU.US,D,20260130,000000,188.01,188.525,185.9,187.99,289592,0
+VPU.US,D,20260202,000000,188,188.77,184.93,185.22,379102,0
+VPU.US,D,20260203,000000,185.8,188.58,185.43,187.94,241750,0
+VPU.US,D,20260204,000000,188.935,189.46,186.63,186.96,276118,0
+VPU.US,D,20260205,000000,187.46,188.1095,186.095,187.11,257829,0
+VPU.US,D,20260206,000000,189.25,190.3,186.78,188.11,212534,0
+VPU.US,D,20260209,000000,188.01,189.06,186.985,188.7,308510,0
+VPU.US,D,20260210,000000,189.11,193,189.11,191.63,249664,0
+VPU.US,D,20260211,000000,192.5787,193.32,191.41,193.23,309317,0
+VPU.US,D,20260212,000000,193.85,197.95,193.82,196.13,346960,0
+VPU.US,D,20260213,000000,195.82,201.63,195.82,201.32,417190,0
+VPU.US,D,20260217,000000,202.48,203.5,200.325,200.87,372760,0
+VPU.US,D,20260218,000000,201.175,201.175,197.17,197.445,264831,0
diff --git a/daily/us/nyse etfs/2/vrai.us.txt b/daily/us/nyse etfs/2/vrai.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..92415f4eb375f2d357d02525adc594bea9d80f59
--- /dev/null
+++ b/daily/us/nyse etfs/2/vrai.us.txt	
@@ -0,0 +1,1727 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VRAI.US,D,20190213,000000,21.8205,21.8304,21.8205,21.8304,116.03457086733,0
+VRAI.US,D,20190219,000000,22.3079,22.3334,22.249,22.249,777473.35654274,0
+VRAI.US,D,20190220,000000,22.3767,23.3257,22.3354,22.3688,2156238.8771671,0
+VRAI.US,D,20190221,000000,22.3197,22.3885,22.2705,22.358,2411706.2883324,0
+VRAI.US,D,20190222,000000,22.5093,22.6203,22.4985,22.5436,568330.20317839,0
+VRAI.US,D,20190225,000000,22.4592,22.5338,22.4562,22.4827,1439562.5465232,0
+VRAI.US,D,20190226,000000,22.3865,22.4897,22.3412,22.3747,943389.56087055,0
+VRAI.US,D,20190227,000000,22.8462,22.8462,22.1851,22.24,29339.443028516,0
+VRAI.US,D,20190228,000000,22.1398,22.1851,22.079,22.1094,12503.233934511,0
+VRAI.US,D,20190301,000000,22.2195,22.2195,21.9837,22.0839,16987.868313822,0
+VRAI.US,D,20190304,000000,22.0092,22.1104,21.9129,22.1104,15659.577831525,0
+VRAI.US,D,20190305,000000,21.8323,22.2961,21.8323,22.0917,28120.062187296,0
+VRAI.US,D,20190306,000000,21.7302,23.0212,21.7302,21.8776,20726.420759399,0
+VRAI.US,D,20190307,000000,22.1664,22.1664,21.742,21.743,40289.442268786,0
+VRAI.US,D,20190308,000000,21.2664,21.7842,21.2664,21.7047,25418.695949736,0
+VRAI.US,D,20190311,000000,21.9227,22.0957,21.8422,21.968,47305.462417807,0
+VRAI.US,D,20190312,000000,22.6979,22.6979,21.8019,22.0328,54437.517137697,0
+VRAI.US,D,20190313,000000,22.2106,22.2106,22.0485,22.1733,40673.170630338,0
+VRAI.US,D,20190314,000000,21.8323,22.1939,21.8323,22.0967,38890.9203357,0
+VRAI.US,D,20190315,000000,22.4808,23.3797,22.0171,22.078,19629.181571723,0
+VRAI.US,D,20190318,000000,22.1664,22.5034,22.0534,22.2135,29245.801094132,0
+VRAI.US,D,20190319,000000,22.3943,22.4376,22.1143,22.136,55549.006184952,0
+VRAI.US,D,20190320,000000,22.0957,22.359,22.0878,22.1664,16645.871683898,0
+VRAI.US,D,20190321,000000,22.4189,22.6488,22.2106,22.4769,36503.051008905,0
+VRAI.US,D,20190322,000000,22.5604,22.5604,22.0092,22.0632,41467.091378378,0
+VRAI.US,D,20190325,000000,21.9129,22.0446,21.8097,21.9993,26999.412516024,0
+VRAI.US,D,20190326,000000,22.2794,22.2794,22.0259,22.2195,22979.934267295,0
+VRAI.US,D,20190327,000000,22.2883,22.2883,22.0259,22.189,18604.209529062,0
+VRAI.US,D,20190328,000000,22.2981,22.3688,22.0878,22.3009,24214.582815209,0
+VRAI.US,D,20190329,000000,22.5338,22.5338,22.2636,22.2902,40031.926949229,0
+VRAI.US,D,20190401,000000,22.7077,22.7431,22.4484,22.6448,9414.0679469468,0
+VRAI.US,D,20190402,000000,22.6812,22.8374,22.3757,22.5024,14710.94432233,0
+VRAI.US,D,20190403,000000,22.5859,22.9789,22.5162,22.5859,22591.116670179,0
+VRAI.US,D,20190404,000000,22.6723,22.6723,22.5309,22.6478,11134.2295677,0
+VRAI.US,D,20190405,000000,22.9248,22.9248,22.7332,22.8689,30421.414509498,0
+VRAI.US,D,20190408,000000,22.8639,22.8639,22.7697,22.8433,17780.771214749,0
+VRAI.US,D,20190409,000000,22.8462,22.8462,22.5515,22.5682,41573.965325229,0
+VRAI.US,D,20190410,000000,22.6812,22.7942,22.5927,22.7156,29788.313605292,0
+VRAI.US,D,20190411,000000,22.8737,22.8737,22.6302,22.7224,28343.988552127,0
+VRAI.US,D,20190412,000000,22.7863,22.8737,22.6812,22.8236,33703.971448508,0
+VRAI.US,D,20190415,000000,22.804,22.804,22.6302,22.7009,20151.337140627,0
+VRAI.US,D,20190416,000000,22.7697,22.7697,22.5378,22.5712,37036.402896048,0
+VRAI.US,D,20190417,000000,22.6901,22.6901,22.4268,22.4907,23849.175701688,0
+VRAI.US,D,20190418,000000,22.6203,22.6203,22.3334,22.4808,34001.182805466,0
+VRAI.US,D,20190422,000000,22.4091,22.4277,22.2883,22.3727,30382.736319209,0
+VRAI.US,D,20190423,000000,22.4808,22.6203,22.4012,22.5476,55022.779227598,0
+VRAI.US,D,20190424,000000,22.2195,22.5927,22.2195,22.4091,59812.76774077,0
+VRAI.US,D,20190425,000000,22.2627,22.359,22.2283,22.3492,78144.194243583,0
+VRAI.US,D,20190426,000000,22.2627,22.4376,22.2528,22.4277,100985.70130353,0
+VRAI.US,D,20190429,000000,22.3688,22.4376,22.3079,22.3835,80543.25988862,0
+VRAI.US,D,20190430,000000,22.3403,22.4277,22.2823,22.3511,30720.661560682,0
+VRAI.US,D,20190501,000000,22.3943,22.5073,22.132,22.1605,65761.066268391,0
+VRAI.US,D,20190502,000000,22.8462,23.6597,21.9345,22.0308,48634.770747217,0
+VRAI.US,D,20190503,000000,22.4474,22.6016,22.2843,22.3953,52792.676203296,0
+VRAI.US,D,20190506,000000,22.525,22.5515,22.2362,22.2853,51934.631087146,0
+VRAI.US,D,20190507,000000,22.1576,22.2883,21.9837,22.0652,67636.958497412,0
+VRAI.US,D,20190508,000000,22.1222,22.188,21.9915,21.9915,49278.050122552,0
+VRAI.US,D,20190509,000000,22.0249,22.1478,21.742,21.9414,66285.257531519,0
+VRAI.US,D,20190510,000000,21.9738,22.3492,21.8186,22.0632,70289.468073554,0
+VRAI.US,D,20190513,000000,21.966,22.6488,21.7105,21.8618,71497.652596533,0
+VRAI.US,D,20190514,000000,22.0878,22.0878,21.8943,21.9562,44228.510595598,0
+VRAI.US,D,20190515,000000,21.9227,22.1939,21.8776,22.0387,38729.082644754,0
+VRAI.US,D,20190516,000000,22.0348,22.3334,22.0348,22.1752,66570.254723123,0
+VRAI.US,D,20190517,000000,22.1478,22.2794,21.9502,21.9955,75268.776149721,0
+VRAI.US,D,20190520,000000,22.0013,22.0092,21.7646,21.8343,43052.897180231,0
+VRAI.US,D,20190521,000000,22.2106,22.2106,21.9129,22.0878,54080.252801079,0
+VRAI.US,D,20190522,000000,22.0348,22.0446,21.852,21.9001,51097.960760366,0
+VRAI.US,D,20190523,000000,21.7744,21.7744,21.4767,21.573,49089.748406671,0
+VRAI.US,D,20190524,000000,21.9041,21.9041,21.575,21.6781,52217.592584524,0
+VRAI.US,D,20190528,000000,21.8177,21.8255,21.4433,21.4786,27584.674605925,0
+VRAI.US,D,20190529,000000,21.2065,21.4668,21.2065,21.2753,41901.712095573,0
+VRAI.US,D,20190530,000000,21.3539,21.4668,21.1357,21.1967,60284.030954029,0
+VRAI.US,D,20190531,000000,21.181,21.2065,20.9639,21.1201,28478.344371027,0
+VRAI.US,D,20190603,000000,21.2419,21.3028,21.0611,21.1967,29694.671670908,0
+VRAI.US,D,20190604,000000,21.4079,21.4856,21.3215,21.4846,28189.275790971,0
+VRAI.US,D,20190605,000000,21.3971,21.686,21.3971,21.5131,19306.524036944,0
+VRAI.US,D,20190606,000000,21.6083,21.6692,21.3746,21.5219,88409.18237689,0
+VRAI.US,D,20190607,000000,21.6526,21.7115,21.5818,21.6172,28836.626554757,0
+VRAI.US,D,20190610,000000,21.9502,21.9502,21.6163,21.6408,19359.452086812,0
+VRAI.US,D,20190611,000000,22.0534,22.0534,21.6958,21.7331,30502.842278528,0
+VRAI.US,D,20190612,000000,21.7931,21.966,21.686,21.7007,51374.815175067,0
+VRAI.US,D,20190613,000000,21.8962,22.0534,21.7744,21.8314,19483.629434582,0
+VRAI.US,D,20190614,000000,21.8962,22.132,21.6958,21.7351,26476.239100008,0
+VRAI.US,D,20190617,000000,21.7842,21.8785,21.7685,21.851,15576.11436827,0
+VRAI.US,D,20190618,000000,22.1143,22.1143,21.9404,21.9778,58841.741595091,0
+VRAI.US,D,20190619,000000,21.9532,22.1398,21.9316,22.0612,29606.118972088,0
+VRAI.US,D,20190620,000000,22.1065,22.3187,22.1065,22.2598,43815.264667771,0
+VRAI.US,D,20190621,000000,22.133,22.2911,22.1232,22.1772,32522.250950464,0
+VRAI.US,D,20190624,000000,22.1586,22.3246,21.9728,22.0033,24714.345747628,0
+VRAI.US,D,20190625,000000,22.4326,22.4326,21.9424,21.9424,31200.067550845,0
+VRAI.US,D,20190626,000000,22.3009,22.3009,21.8097,21.8588,131136.368481,0
+VRAI.US,D,20190627,000000,21.8588,22.0348,21.8588,22.0141,31545.117722108,0
+VRAI.US,D,20190628,000000,22.1488,22.2214,22.133,22.1949,17868.306066456,0
+VRAI.US,D,20190701,000000,22.6891,22.6891,22.0721,22.1428,18088.161042836,0
+VRAI.US,D,20190702,000000,22.1113,22.3629,22.0858,22.1516,45036.681203217,0
+VRAI.US,D,20190703,000000,22.4867,22.4867,22.2302,22.3344,32413.341309387,0
+VRAI.US,D,20190705,000000,22.2214,22.4592,22.1546,22.3089,14416.78650671,0
+VRAI.US,D,20190708,000000,22.3009,22.3432,22.1674,22.1979,21589.555111113,0
+VRAI.US,D,20190709,000000,22.4326,22.4326,22.1065,22.1556,4765.5601824635,0
+VRAI.US,D,20190710,000000,22.0003,22.4061,22.0003,22.2883,60521.189331329,0
+VRAI.US,D,20190711,000000,22.3904,22.3904,22.1153,22.1644,23675.123845387,0
+VRAI.US,D,20190712,000000,22.2823,22.3275,22.2214,22.2735,23396.23373646,0
+VRAI.US,D,20190715,000000,22.5299,22.5299,22.1772,22.1979,35414.972445245,0
+VRAI.US,D,20190716,000000,22.1536,22.3009,22.1369,22.1586,33958.433226726,0
+VRAI.US,D,20190717,000000,22.0849,22.1153,21.9827,22.0092,19415.43367802,0
+VRAI.US,D,20190718,000000,21.9119,22.0446,21.8943,21.9915,30598.519907137,0
+VRAI.US,D,20190719,000000,22.0092,22.0249,21.9247,21.9247,13748.060953552,0
+VRAI.US,D,20190722,000000,21.9071,21.9827,21.8687,21.8893,15252.438986377,0
+VRAI.US,D,20190723,000000,22.0003,22.0967,21.9728,22.0456,28745.020314599,0
+VRAI.US,D,20190724,000000,22.0721,22.1153,21.9856,22.0937,18346.694209506,0
+VRAI.US,D,20190725,000000,22.3717,22.3717,21.8687,21.9041,30037.686147945,0
+VRAI.US,D,20190726,000000,22.2381,22.2381,21.8854,21.9335,23555.017886068,0
+VRAI.US,D,20190729,000000,22.1959,22.1959,21.8392,21.8471,40351.530942671,0
+VRAI.US,D,20190730,000000,21.5405,22.0348,21.5405,21.9797,45528.301358734,0
+VRAI.US,D,20190731,000000,22.079,22.133,21.8766,21.8825,19441.897702955,0
+VRAI.US,D,20190801,000000,21.8854,21.9993,21.6378,21.6732,18754.850901767,0
+VRAI.US,D,20190802,000000,21.8235,21.8235,21.4257,21.5347,28219.811204357,0
+VRAI.US,D,20190805,000000,21.6378,21.6378,20.8076,20.9619,41704.249755677,0
+VRAI.US,D,20190806,000000,21.3726,21.3726,20.8774,21.0631,38324.997340944,0
+VRAI.US,D,20190807,000000,20.9315,21.0984,20.8499,21.0523,23031.844470053,0
+VRAI.US,D,20190808,000000,21.1525,21.4355,21.1525,21.405,22651.169649839,0
+VRAI.US,D,20190809,000000,21.179,21.3283,21.1692,21.2507,21085.720790242,0
+VRAI.US,D,20190812,000000,21.0002,21.0149,20.9393,20.9934,30501.824431414,0
+VRAI.US,D,20190813,000000,20.7713,21.3283,20.7713,21.1279,26441.632298172,0
+VRAI.US,D,20190814,000000,20.897,20.9481,19.9312,20.6956,29355.728582322,0
+VRAI.US,D,20190815,000000,20.9746,20.9746,20.5433,20.6671,26531.202844104,0
+VRAI.US,D,20190816,000000,20.9216,21.0189,20.7801,20.9746,30421.414509498,0
+VRAI.US,D,20190819,000000,21.1525,21.1957,21.1171,21.1466,26186.15267284,0
+VRAI.US,D,20190820,000000,21.0906,21.0965,20.9648,20.9884,49791.04506744,0
+VRAI.US,D,20190821,000000,21.0906,21.1525,21.0189,21.1073,68856.339338632,0
+VRAI.US,D,20190822,000000,21.2242,21.2242,20.9059,20.9766,32713.606207684,0
+VRAI.US,D,20190823,000000,20.9845,20.9845,20.4726,20.4726,47322.765818727,0
+VRAI.US,D,20190826,000000,20.6426,20.6829,20.5345,20.5886,27435.051080334,0
+VRAI.US,D,20190827,000000,20.7084,20.7467,20.4628,20.4795,39272.613003027,0
+VRAI.US,D,20190828,000000,20.7713,20.7713,20.5758,20.6671,27434.033233221,0
+VRAI.US,D,20190829,000000,20.9353,21.0022,20.9059,20.9648,41713.410379692,0
+VRAI.US,D,20190830,000000,21.0906,21.0984,20.9845,21.0454,10227.327790131,0
+VRAI.US,D,20190903,000000,20.897,20.9845,20.8597,20.9393,20184.926095351,0
+VRAI.US,D,20190904,000000,21.1329,21.2655,21.125,21.1653,19472.433116341,0
+VRAI.US,D,20190905,000000,21.5405,22.5997,21.3293,21.4109,33527.883897981,0
+VRAI.US,D,20190906,000000,21.3372,21.4688,21.3372,21.3696,42095.103047019,0
+VRAI.US,D,20190909,000000,21.568,21.6565,21.5141,21.6565,17453.024444404,0
+VRAI.US,D,20190910,000000,21.6467,21.8392,21.6467,21.8275,34281.090761506,0
+VRAI.US,D,20190911,000000,21.965,22.0161,21.8933,21.9768,34743.19335075,0
+VRAI.US,D,20190912,000000,22.1488,22.1586,21.8854,21.9532,16028.038486384,0
+VRAI.US,D,20190913,000000,22.0917,22.1025,21.9827,22.0073,26336.794045545,0
+VRAI.US,D,20190916,000000,22.3973,22.3973,22.1232,22.2302,14273.270063795,0
+VRAI.US,D,20190917,000000,22.077,22.1959,22.0348,22.1261,16688.621262638,0
+VRAI.US,D,20190918,000000,22.0092,22.1232,22.0083,22.0632,14857.514306582,0
+VRAI.US,D,20190919,000000,22.3432,22.3432,22.0249,22.0396,20772.223879478,0
+VRAI.US,D,20190920,000000,22.134,22.2057,22.0534,22.1369,18966.563101244,0
+VRAI.US,D,20190923,000000,22.0249,22.1418,22.0249,22.0937,17346.150497553,0
+VRAI.US,D,20190924,000000,21.964,22.0161,21.8373,21.8668,16391.40990568,0
+VRAI.US,D,20190925,000000,21.8245,22.0721,21.8245,22.0249,43186.235152017,0
+VRAI.US,D,20190926,000000,22.134,22.134,21.9109,21.9915,86692.074297476,0
+VRAI.US,D,20190927,000000,22.0249,22.0249,21.8668,21.9738,26670.647898568,0
+VRAI.US,D,20190930,000000,22.0161,22.134,22.0003,22.0868,31495.243213578,0
+VRAI.US,D,20191001,000000,22.24,22.24,21.7586,21.7676,10440.057836721,0
+VRAI.US,D,20191002,000000,21.6163,21.6172,21.3844,21.463,51246.566438846,0
+VRAI.US,D,20191003,000000,21.4728,21.6163,21.4728,21.6163,17155.813087446,0
+VRAI.US,D,20191004,000000,21.5367,21.7586,21.5367,21.7586,5829.210415414,0
+VRAI.US,D,20191007,000000,21.5975,21.7666,21.5975,21.6427,34307.55478644,0
+VRAI.US,D,20191008,000000,21.6526,21.6526,21.3844,21.4393,22168.710118337,0
+VRAI.US,D,20191009,000000,21.5297,21.5297,21.3401,21.3696,19367.594863716,0
+VRAI.US,D,20191010,000000,21.3401,21.5533,21.3401,21.4551,26191.241908404,0
+VRAI.US,D,20191011,000000,21.6624,21.9385,21.6624,21.8225,45596.497115296,0
+VRAI.US,D,20191014,000000,21.8225,21.8225,21.5632,21.6624,20585.957857822,0
+VRAI.US,D,20191015,000000,21.6526,21.8913,21.6496,21.7626,27921.582000286,0
+VRAI.US,D,20191016,000000,21.7135,21.7704,21.6251,21.6654,47055.072028041,0
+VRAI.US,D,20191017,000000,21.9286,21.9286,21.7047,21.7694,38087.838963645,0
+VRAI.US,D,20191018,000000,21.687,21.8668,21.687,21.8137,24800.862752222,0
+VRAI.US,D,20191021,000000,21.8225,22.0328,21.8225,21.9817,53301.599759732,0
+VRAI.US,D,20191022,000000,22.0849,22.1418,22.0849,22.0937,16295.73227707,0
+VRAI.US,D,20191023,000000,22.1075,22.134,22.0446,22.0947,18589.959669482,0
+VRAI.US,D,20191024,000000,22.2057,22.2057,22.0092,22.1241,45668.764260311,0
+VRAI.US,D,20191025,000000,22.0888,22.2145,22.0888,22.188,21055.185376856,0
+VRAI.US,D,20191028,000000,22.2784,22.2784,22.1674,22.1674,11433.476618884,0
+VRAI.US,D,20191029,000000,22.0721,22.3216,22.0721,22.188,20916.758169506,0
+VRAI.US,D,20191030,000000,22.1586,22.1586,22.0092,22.0888,20675.528403756,0
+VRAI.US,D,20191031,000000,22.0092,22.0721,21.9355,22.0406,24942.343500912,0
+VRAI.US,D,20191101,000000,22.2784,22.3698,22.2784,22.3698,30928.302371708,0
+VRAI.US,D,20191104,000000,22.7578,22.7578,22.526,22.5712,41379.556526671,0
+VRAI.US,D,20191105,000000,22.5613,22.6046,22.3845,22.3845,28934.339877593,0
+VRAI.US,D,20191106,000000,22.3462,22.4268,22.3039,22.3304,35675.54130614,0
+VRAI.US,D,20191107,000000,22.5171,22.5171,22.3304,22.3364,19541.646720017,0
+VRAI.US,D,20191108,000000,22.2991,22.3304,22.249,22.2951,41134.255372469,0
+VRAI.US,D,20191111,000000,22.1919,22.2666,22.188,22.2263,24647.167838179,0
+VRAI.US,D,20191112,000000,22.2745,22.2745,22.1271,22.1271,20406.816765957,0
+VRAI.US,D,20191113,000000,22.0092,22.079,22.0073,22.022,31428.065304127,0
+VRAI.US,D,20191114,000000,21.964,22.079,21.964,22.0406,23108.183003518,0
+VRAI.US,D,20191115,000000,22.0092,22.2234,22.0092,22.0977,19974.231742987,0
+VRAI.US,D,20191118,000000,22.1241,22.1408,22.0328,22.0593,29459.548987835,0
+VRAI.US,D,20191119,000000,22.2843,22.2843,21.9473,21.9817,14906.370968,0
+VRAI.US,D,20191120,000000,22.0092,22.0092,21.8049,21.8726,44574.578613974,0
+VRAI.US,D,20191121,000000,21.8668,21.8668,21.7135,21.8481,29554.208769331,0
+VRAI.US,D,20191122,000000,22.0888,22.0888,21.795,21.8471,13309.368847905,0
+VRAI.US,D,20191125,000000,21.9915,22.0977,21.9237,22.075,32365.502495083,0
+VRAI.US,D,20191126,000000,22.079,22.079,21.9856,22.022,14496.178581513,0
+VRAI.US,D,20191127,000000,22.1496,22.1586,22.0161,22.1418,33903.469482631,0
+VRAI.US,D,20191129,000000,22.0348,22.0721,22.0249,22.0249,27950.081719446,0
+VRAI.US,D,20191202,000000,21.9414,21.9473,21.857,21.8588,19234.256891929,0
+VRAI.US,D,20191203,000000,21.7351,21.7872,21.6987,21.7449,22594.170211518,0
+VRAI.US,D,20191204,000000,21.741,21.9915,21.741,21.8805,36328.999152603,0
+VRAI.US,D,20191205,000000,22.0003,22.0003,21.795,21.9109,20023.088404404,0
+VRAI.US,D,20191206,000000,22.1035,22.1075,22.0632,22.0711,17207.723290202,0
+VRAI.US,D,20191209,000000,22.0692,22.1586,22.0692,22.1193,3207.2362526575,0
+VRAI.US,D,20191210,000000,22.0534,22.2145,22.0249,22.1428,22336.654891961,0
+VRAI.US,D,20191211,000000,22.1831,22.1831,22.079,22.1379,53880.754766956,0
+VRAI.US,D,20191212,000000,22.0348,22.3374,22.0348,22.2106,33441.366893387,0
+VRAI.US,D,20191213,000000,22.2843,22.2843,22.0888,22.1241,35934.074472809,0
+VRAI.US,D,20191216,000000,22.2578,22.4268,22.2578,22.3786,28149.579753569,0
+VRAI.US,D,20191217,000000,22.6685,22.6685,22.4366,22.4897,46578.719579217,0
+VRAI.US,D,20191218,000000,22.5731,22.6773,22.5731,22.641,18930.938452294,0
+VRAI.US,D,20191219,000000,22.5436,22.7775,22.5436,22.7775,40513.368633618,0
+VRAI.US,D,20191220,000000,22.9366,22.9366,22.8119,22.8462,35680.630541704,0
+VRAI.US,D,20191223,000000,22.8374,22.8925,22.7677,22.8021,34440.892758226,0
+VRAI.US,D,20191224,000000,22.9465,22.9465,22.8316,22.8571,12312.896524404,0
+VRAI.US,D,20191226,000000,22.9829,23.1243,22.9465,22.9946,78729.456333484,0
+VRAI.US,D,20191227,000000,22.9897,22.9897,22.8374,22.8571,23000.291209553,0
+VRAI.US,D,20191230,000000,22.9829,23.0634,22.7932,22.8178,37576.879712984,0
+VRAI.US,D,20191231,000000,22.749,22.9366,22.749,22.8021,15826.504758036,0
+VRAI.US,D,20200102,000000,22.9612,22.973,22.6586,22.7412,52360.091180326,0
+VRAI.US,D,20200103,000000,22.6851,22.8689,22.6851,22.751,17692.218515929,0
+VRAI.US,D,20200106,000000,22.9995,22.9995,22.7824,22.8551,18574.691962789,0
+VRAI.US,D,20200107,000000,22.8925,22.8925,22.6586,22.7352,35597.167078449,0
+VRAI.US,D,20200108,000000,22.6429,22.7677,22.6429,22.7126,19321.791743637,0
+VRAI.US,D,20200109,000000,22.6429,22.8689,22.6134,22.7224,18342.622821054,0
+VRAI.US,D,20200110,000000,22.7853,22.8845,22.7304,22.7932,20708.099511367,0
+VRAI.US,D,20200113,000000,22.7126,22.9829,22.7126,22.8845,18874.956861086,0
+VRAI.US,D,20200114,000000,22.9897,22.9995,22.859,22.9337,20351.853021862,0
+VRAI.US,D,20200115,000000,23.1881,23.1881,22.9101,22.9681,18114.62506777,0
+VRAI.US,D,20200116,000000,23.0968,23.1803,23.0821,23.0948,28757.234479954,0
+VRAI.US,D,20200117,000000,23.1715,23.2599,23.0909,23.1312,30198.505991779,0
+VRAI.US,D,20200121,000000,23.1243,23.1341,22.8925,23.031,42116.47783639,0
+VRAI.US,D,20200122,000000,23.1144,23.1144,22.8374,22.8581,14646.819954218,0
+VRAI.US,D,20200123,000000,22.7677,22.8551,22.6901,22.8119,46010.760890235,0
+VRAI.US,D,20200124,000000,22.8649,22.8649,22.5211,22.5682,10836.000363628,0
+VRAI.US,D,20200127,000000,22.2027,22.3265,22.1831,22.2578,23916.353611137,0
+VRAI.US,D,20200128,000000,22.353,22.4061,22.3314,22.3913,26304.222937934,0
+VRAI.US,D,20200129,000000,22.353,22.4061,22.3177,22.3344,16331.35692602,0
+VRAI.US,D,20200130,000000,22.1094,22.2676,22.1025,22.2676,23246.610210868,0
+VRAI.US,D,20200131,000000,22.0475,22.0475,21.8697,21.9188,11452.815714028,0
+VRAI.US,D,20200203,000000,21.8953,22.0574,21.8953,21.963,38240.516030575,0
+VRAI.US,D,20200204,000000,22.2195,22.2636,22.1379,22.1831,21524.412895889,0
+VRAI.US,D,20200205,000000,22.3432,22.5152,22.3265,22.415,32861.194039051,0
+VRAI.US,D,20200206,000000,22.3422,22.3757,22.3001,22.3177,28498.701313284,0
+VRAI.US,D,20200207,000000,22.2715,22.2715,22.1065,22.1634,32223.003899281,0
+VRAI.US,D,20200210,000000,22.1831,22.2106,22.1025,22.2027,22814.025187898,0
+VRAI.US,D,20200211,000000,22.3344,22.3815,22.2745,22.3157,24677.703251565,0
+VRAI.US,D,20200212,000000,22.4582,22.4975,22.4061,22.4739,20164.569153093,0
+VRAI.US,D,20200213,000000,22.415,22.47,22.3717,22.3973,18071.87548903,0
+VRAI.US,D,20200214,000000,22.3432,22.47,22.3432,22.47,6902.0212723804,0
+VRAI.US,D,20200218,000000,22.47,22.47,22.3059,22.3767,39644.127199225,0
+VRAI.US,D,20200219,000000,22.7126,22.7126,22.3099,22.3422,5328.4296358814,0
+VRAI.US,D,20200220,000000,22.415,22.4975,22.3953,22.4523,31336.459063969,0
+VRAI.US,D,20200221,000000,22.4434,22.4611,22.353,22.4189,13591.312498171,0
+VRAI.US,D,20200224,000000,21.8697,22.0043,21.8697,21.9414,16028.038486384,0
+VRAI.US,D,20200225,000000,22.0839,22.0839,21.2036,21.2743,25816.674170868,0
+VRAI.US,D,20200226,000000,21.4187,21.4187,20.9982,20.9982,46653.022418457,0
+VRAI.US,D,20200227,000000,20.616,20.7713,20.1308,20.1308,18581.816892579,0
+VRAI.US,D,20200228,000000,19.443,19.839,19.047,19.7987,68912.32092984,0
+VRAI.US,D,20200302,000000,19.9559,20.3862,19.9284,20.3862,22022.140134084,0
+VRAI.US,D,20200303,000000,20.4038,20.4441,20.0993,20.0993,25957.137072444,0
+VRAI.US,D,20200304,000000,20.2889,20.6387,20.2889,20.62,26882.360098044,0
+VRAI.US,D,20200305,000000,20.2437,20.3066,20.0777,20.1621,26527.131455652,0
+VRAI.US,D,20200306,000000,19.6218,19.8655,19.3192,19.6513,19294.309871589,0
+VRAI.US,D,20200309,000000,17.4132,18.1864,16.9053,17.5479,44715.04151555,0
+VRAI.US,D,20200310,000000,17.5223,18.1589,17.4132,17.9693,73253.438866236,0
+VRAI.US,D,20200311,000000,17.5753,17.5753,16.6862,16.9033,61213.325368081,0
+VRAI.US,D,20200312,000000,15.9945,15.9945,14.7379,14.7988,66145.812477055,0
+VRAI.US,D,20200313,000000,15.4463,15.9985,14.8824,15.9985,180406.27582665,0
+VRAI.US,D,20200316,000000,13.7584,15.1339,13.5246,13.5246,59740.500595757,0
+VRAI.US,D,20200317,000000,14.5297,14.5297,13.6504,14.0434,36948.868044342,0
+VRAI.US,D,20200318,000000,13.4814,14.7203,12.1728,12.3673,160996.94923131,0
+VRAI.US,D,20200319,000000,12.6365,13.5885,12.0333,13.051,29575.583558702,0
+VRAI.US,D,20200320,000000,13.5845,13.6927,12.942,12.942,116541.45872954,0
+VRAI.US,D,20200323,000000,12.4694,12.5225,12.0804,12.1413,66000.260339915,0
+VRAI.US,D,20200324,000000,12.9233,13.3674,12.9233,13.0933,31318.137815938,0
+VRAI.US,D,20200325,000000,13.7594,14.7842,13.2987,14.2536,77434.754805911,0
+VRAI.US,D,20200326,000000,14.5326,15.299,14.0571,14.735,5753638.3208247,0
+VRAI.US,D,20200327,000000,14.4471,14.5661,14.1485,14.2831,16014.806473918,0
+VRAI.US,D,20200330,000000,14.2841,14.6102,14.0394,14.6102,11713.384574924,0
+VRAI.US,D,20200331,000000,14.4835,14.6368,14.4747,14.6368,2747.1693576397,0
+VRAI.US,D,20200401,000000,13.8941,13.9559,13.614,13.8469,15582.221450947,0
+VRAI.US,D,20200402,000000,13.9127,14.2428,13.9127,14.1563,7950.4037986379,0
+VRAI.US,D,20200403,000000,14.0296,14.0296,13.6229,13.7476,30209.702310021,0
+VRAI.US,D,20200406,000000,14.2645,14.8647,14.2645,14.7193,17517.148812515,0
+VRAI.US,D,20200407,000000,15.3265,15.5229,14.8982,14.8982,42791.310472223,0
+VRAI.US,D,20200408,000000,15.0828,15.7617,15.0828,15.5986,19963.035424746,0
+VRAI.US,D,20200409,000000,16.0712,16.5742,15.9975,16.1891,14214.234931248,0
+VRAI.US,D,20200413,000000,16.1518,16.4062,15.7814,15.853,9830.3674161112,0
+VRAI.US,D,20200414,000000,16.135,16.2618,16.0908,16.1429,28023.366711573,0
+VRAI.US,D,20200415,000000,15.853,15.853,15.2499,15.3904,25126.573828341,0
+VRAI.US,D,20200416,000000,15.3167,15.3167,14.9904,15.0003,15698.256021815,0
+VRAI.US,D,20200417,000000,15.6163,15.744,15.4718,15.7243,10389.165481077,0
+VRAI.US,D,20200420,000000,15.3422,15.6998,15.18,15.3786,20168.640541545,0
+VRAI.US,D,20200421,000000,15.18,15.2547,14.9894,15.1565,18995.062820404,0
+VRAI.US,D,20200422,000000,15.2646,15.581,15.2646,15.4896,51912.238450663,0
+VRAI.US,D,20200423,000000,15.5711,15.9169,14.9629,15.7185,56197.374795851,0
+VRAI.US,D,20200424,000000,15.7902,15.8708,15.4355,15.7666,19764.555237736,0
+VRAI.US,D,20200427,000000,16.0535,16.2971,15.9081,16.2618,35120.814629625,0
+VRAI.US,D,20200428,000000,16.4887,16.8061,16.4426,16.751,34306.536939328,0
+VRAI.US,D,20200429,000000,17.1971,17.7168,17.1597,17.703,21844.016889331,0
+VRAI.US,D,20200430,000000,17.2334,17.3857,17.0055,17.0055,10698.59100339,0
+VRAI.US,D,20200501,000000,16.5476,16.5476,16.2913,16.357,10153.024950891,0
+VRAI.US,D,20200504,000000,16.1262,16.4534,16.0987,16.4327,9240.0160906458,0
+VRAI.US,D,20200505,000000,16.7963,16.7963,16.4701,16.4819,24532.151114424,0
+VRAI.US,D,20200506,000000,16.5074,16.7068,16.0614,16.1163,20026.141945743,0
+VRAI.US,D,20200507,000000,16.2706,16.5693,16.2706,16.3434,13399.957240951,0
+VRAI.US,D,20200508,000000,16.6253,17.0242,16.6253,17.0242,6963.0920991527,0
+VRAI.US,D,20200511,000000,16.8601,16.925,16.6253,16.7785,22715.294017949,0
+VRAI.US,D,20200512,000000,16.6705,16.6705,16.1989,16.1989,27056.411954345,0
+VRAI.US,D,20200513,000000,15.8265,15.8678,15.6163,15.7135,24197.27941429,0
+VRAI.US,D,20200514,000000,15.4542,15.9169,15.2184,15.9169,10625.306011264,0
+VRAI.US,D,20200515,000000,15.7087,15.9847,15.7087,15.9081,18756.886595993,0
+VRAI.US,D,20200518,000000,16.252,17.2639,16.252,17.1931,12149.023139232,0
+VRAI.US,D,20200519,000000,17.1695,17.31,16.9466,17.0693,21186.487654417,0
+VRAI.US,D,20200520,000000,17.4034,17.4781,17.1057,17.3464,14385.233246211,0
+VRAI.US,D,20200521,000000,17.2334,17.3857,17.1794,17.3268,14928.763604483,0
+VRAI.US,D,20200522,000000,17.1647,17.2924,17.0782,17.2904,3888.1759711684,0
+VRAI.US,D,20200526,000000,17.9801,18.0538,17.821,17.9585,10247.684732389,0
+VRAI.US,D,20200527,000000,18.2031,18.3456,17.821,18.153,22525.974454955,0
+VRAI.US,D,20200528,000000,18.2846,18.2846,17.6687,17.7836,17947.69814126,0
+VRAI.US,D,20200529,000000,17.423,17.7119,17.3052,17.65,91017.924527179,0
+VRAI.US,D,20200601,000000,17.7413,18.2247,17.7413,18.0922,18260.177204911,0
+VRAI.US,D,20200602,000000,18.1854,18.5126,18.1854,18.4487,14135.860703557,0
+VRAI.US,D,20200603,000000,18.6482,19.1286,18.6482,18.9341,20093.319855193,0
+VRAI.US,D,20200604,000000,18.6846,19.273,18.6846,19.0746,24867.022814559,0
+VRAI.US,D,20200605,000000,20.1258,20.4186,19.9549,20.0206,17256.579951621,0
+VRAI.US,D,20200608,000000,20.6367,20.6976,20.2535,20.5689,24456.830428072,0
+VRAI.US,D,20200609,000000,19.9637,20.1052,19.5402,19.83,27430.979691882,0
+VRAI.US,D,20200610,000000,19.7653,19.7653,19.5118,19.5118,14560.302949624,0
+VRAI.US,D,20200611,000000,18.7936,18.7936,17.815,17.8858,23155.00397071,0
+VRAI.US,D,20200612,000000,18.5932,18.6119,18.1491,18.5696,7560.5683544082,0
+VRAI.US,D,20200615,000000,17.703,18.8153,17.703,18.5922,27964.331579027,0
+VRAI.US,D,20200616,000000,18.9301,19.0215,18.4213,18.769,56734.798071447,0
+VRAI.US,D,20200617,000000,19.1925,19.1925,17.9133,18.655,90811.301563266,0
+VRAI.US,D,20200618,000000,18.7297,18.7975,18.2493,18.6237,77701.430749484,0
+VRAI.US,D,20200619,000000,18.6934,18.7838,17.985,18.3122,45770.548971598,0
+VRAI.US,D,20200622,000000,18.1658,18.2935,17.7994,17.8347,51199.745471653,0
+VRAI.US,D,20200623,000000,18.3937,18.4576,17.7914,17.8996,64902.003305127,0
+VRAI.US,D,20200624,000000,17.5242,17.9467,17.2276,17.6392,62732.971107598,0
+VRAI.US,D,20200625,000000,17.816,17.816,17.3769,17.7404,37985.036405245,0
+VRAI.US,D,20200626,000000,17.6176,17.6254,17.2767,17.4339,41777.534747803,0
+VRAI.US,D,20200629,000000,17.5419,17.8996,17.5154,17.7207,11946.47156377,0
+VRAI.US,D,20200630,000000,17.6716,18.0018,17.6716,17.9928,8411.4885407686,0
+VRAI.US,D,20200701,000000,17.9369,17.9968,17.8347,17.8543,13930.255586757,0
+VRAI.US,D,20200702,000000,18.1393,18.3672,17.99,17.99,9077.1605525864,0
+VRAI.US,D,20200706,000000,18.4223,18.4586,17.9918,18.0872,8536.6837356518,0
+VRAI.US,D,20200707,000000,17.7355,17.8092,17.6363,17.6363,14304.823324294,0
+VRAI.US,D,20200708,000000,17.48,17.6343,17.4555,17.5989,11205.478865601,0
+VRAI.US,D,20200709,000000,17.3228,17.4977,17.0949,17.2108,21841.981195106,0
+VRAI.US,D,20200710,000000,17.3769,17.5517,17.3611,17.5517,14906.370968,0
+VRAI.US,D,20200713,000000,17.6529,17.8092,17.4044,17.4751,10218.167166115,0
+VRAI.US,D,20200714,000000,17.5891,17.7551,17.5625,17.7483,9856.8314410459,0
+VRAI.US,D,20200715,000000,18.0293,18.1746,17.9624,18.153,10503.164357719,0
+VRAI.US,D,20200716,000000,17.9369,18.1688,17.8996,17.9958,11702.188256681,0
+VRAI.US,D,20200717,000000,18.0018,18.102,17.9624,18.0066,11312.352812452,0
+VRAI.US,D,20200720,000000,17.9467,17.9467,17.7816,17.7816,14190.824447652,0
+VRAI.US,D,20200721,000000,18.0204,18.3122,18.0204,18.1058,14204.056460119,0
+VRAI.US,D,20200722,000000,18.1196,18.2964,18.0204,18.2964,13271.708504729,0
+VRAI.US,D,20200723,000000,18.3004,18.376,18.0204,18.2031,15996.485225885,0
+VRAI.US,D,20200724,000000,18.1393,18.212,18.0018,18.1058,12128.666196974,0
+VRAI.US,D,20200727,000000,18.0018,18.212,18.0018,18.2012,26921.038288334,0
+VRAI.US,D,20200728,000000,18.2395,18.3633,18.1305,18.3309,14555.21371406,0
+VRAI.US,D,20200729,000000,18.376,18.5313,18.2709,18.4684,17630.129842044,0
+VRAI.US,D,20200730,000000,18.1825,18.3888,18.1825,18.2955,10752.536900373,0
+VRAI.US,D,20200731,000000,18.0459,18.1864,17.9467,18.1864,6464.3470138457,0
+VRAI.US,D,20200803,000000,18.0754,18.3309,18.0754,18.1844,9658.3512540359,0
+VRAI.US,D,20200804,000000,18.1844,18.4782,18.1844,18.3191,11916.953997498,0
+VRAI.US,D,20200805,000000,18.5961,18.6237,18.3603,18.5873,29527.744744397,0
+VRAI.US,D,20200806,000000,18.6796,18.6796,18.5165,18.6237,16959.368594662,0
+VRAI.US,D,20200807,000000,18.4684,18.7642,18.4684,18.7642,10021.722673331,0
+VRAI.US,D,20200810,000000,18.9449,19.049,18.8654,19.0294,14584.731280333,0
+VRAI.US,D,20200811,000000,19.3212,19.3851,18.8535,19.0451,22836.417824381,0
+VRAI.US,D,20200812,000000,19.1089,19.166,19.0176,19.0726,15463.133338741,0
+VRAI.US,D,20200813,000000,19.054,19.0933,18.8161,18.8535,12756.677865617,0
+VRAI.US,D,20200814,000000,18.7622,18.9675,18.7622,18.8752,8666.9681660993,0
+VRAI.US,D,20200817,000000,18.8614,18.9724,18.8093,18.88,22603.330835533,0
+VRAI.US,D,20200818,000000,18.8535,18.8997,18.6885,18.7179,19720.787811882,0
+VRAI.US,D,20200819,000000,19.0824,19.0824,18.5961,18.602,7335.6241424636,0
+VRAI.US,D,20200820,000000,18.3858,18.8486,18.3858,18.5814,10526.574841315,0
+VRAI.US,D,20200821,000000,18.4782,18.4782,18.3417,18.4566,8339.2213957547,0
+VRAI.US,D,20200824,000000,18.6147,18.8535,18.5411,18.8535,11664.527913505,0
+VRAI.US,D,20200825,000000,18.7642,18.7642,18.5961,18.7239,8001.2961542814,0
+VRAI.US,D,20200826,000000,18.8251,18.8251,18.4556,18.5313,30139.470859232,0
+VRAI.US,D,20200827,000000,18.545,18.5676,18.4586,18.546,21472.502693133,0
+VRAI.US,D,20200828,000000,18.5961,18.8161,18.5873,18.7955,6871.4858589943,0
+VRAI.US,D,20200831,000000,18.6885,18.6885,18.4419,18.4517,13820.328098567,0
+VRAI.US,D,20200901,000000,18.3505,18.5499,18.3505,18.486,14853.442918132,0
+VRAI.US,D,20200902,000000,18.4586,18.7337,18.4586,18.5961,21002.257326987,0
+VRAI.US,D,20200903,000000,18.6885,18.7101,18.3957,18.5028,9485.3172448478,0
+VRAI.US,D,20200904,000000,18.6511,18.6511,18.2208,18.4949,9193.1951234538,0
+VRAI.US,D,20200908,000000,18.1569,18.3554,18.1108,18.2041,7095.412223826,0
+VRAI.US,D,20200909,000000,18.3309,18.5235,18.2581,18.322,9848.6886641429,0
+VRAI.US,D,20200910,000000,18.3122,18.3122,17.8916,17.8916,12070.648911541,0
+VRAI.US,D,20200911,000000,17.9762,17.982,17.8642,17.9507,6464.3470138457,0
+VRAI.US,D,20200914,000000,18.212,18.3544,18.212,18.3417,5643.9622408715,0
+VRAI.US,D,20200915,000000,18.4321,18.5598,18.3407,18.3407,8159.0624567765,0
+VRAI.US,D,20200916,000000,18.4036,18.7051,18.4036,18.5047,7153.4295092596,0
+VRAI.US,D,20200917,000000,18.2395,18.4733,18.2395,18.4625,7872.0295709468,0
+VRAI.US,D,20200918,000000,18.4419,18.4419,18.1393,18.1569,18278.498452944,0
+VRAI.US,D,20200921,000000,17.8799,17.8799,17.4397,17.4633,14858.532153696,0
+VRAI.US,D,20200922,000000,17.3956,17.7591,17.3709,17.5842,30333.879657791,0
+VRAI.US,D,20200923,000000,17.5724,17.5999,16.9731,16.9731,11011.070067042,0
+VRAI.US,D,20200924,000000,17.0546,17.2904,16.9613,17.0763,15350.152309212,0
+VRAI.US,D,20200925,000000,16.8404,17.313,16.8404,17.2216,43779.640018821,0
+VRAI.US,D,20200928,000000,17.4348,17.6795,17.425,17.6038,14077.843418123,0
+VRAI.US,D,20200929,000000,17.5547,17.5547,17.3052,17.4348,13565.866320349,0
+VRAI.US,D,20200930,000000,17.4152,17.6294,17.3779,17.4525,10698.59100339,0
+VRAI.US,D,20201001,000000,17.3956,17.5695,17.3956,17.5449,12971.443606432,0
+VRAI.US,D,20201002,000000,17.3228,17.8465,17.3228,17.8465,12196.861953537,0
+VRAI.US,D,20201005,000000,17.9615,18.1658,17.9615,18.101,10879.767789482,0
+VRAI.US,D,20201006,000000,18.1393,18.2768,17.9349,17.9349,10986.641736333,0
+VRAI.US,D,20201007,000000,18.0283,18.1481,17.9703,18.1177,12767.874183858,0
+VRAI.US,D,20201008,000000,18.2031,18.4537,18.2031,18.4537,57008.59894481,0
+VRAI.US,D,20201009,000000,18.5087,18.5087,18.2866,18.3603,14814.764727842,0
+VRAI.US,D,20201012,000000,18.2581,18.4438,18.2581,18.379,6033.7976851012,0
+VRAI.US,D,20201013,000000,18.2493,18.2493,17.9998,18.0784,10496.039427929,0
+VRAI.US,D,20201014,000000,17.9998,18.1864,17.99,17.99,10910.303202868,0
+VRAI.US,D,20201015,000000,18.0096,18.1658,17.6657,18.1658,11192.246853133,0
+VRAI.US,D,20201016,000000,18.0283,18.1569,17.9261,17.984,13194.352124151,0
+VRAI.US,D,20201019,000000,17.9998,17.9998,17.7158,17.7158,12001.435307866,0
+VRAI.US,D,20201020,000000,17.9015,18.1393,17.9015,17.9575,9212.5342185983,0
+VRAI.US,D,20201021,000000,17.818,17.9162,17.8052,17.8711,10565.253031604,0
+VRAI.US,D,20201022,000000,17.8809,18.1796,17.8809,18.1766,8929.5727212201,0
+VRAI.US,D,20201023,000000,18.1569,18.2768,18.1196,18.2218,15989.360296096,0
+VRAI.US,D,20201026,000000,17.8701,17.9998,17.7207,17.8455,12855.409035565,0
+VRAI.US,D,20201027,000000,17.817,17.817,17.596,17.596,12274.218334115,0
+VRAI.US,D,20201028,000000,17.1372,17.257,16.9308,16.9308,8122.4199607131,0
+VRAI.US,D,20201029,000000,16.8503,17.314,16.8503,17.2757,6335.0804305111,0
+VRAI.US,D,20201030,000000,17.1657,17.1843,17.0723,17.1804,24161.65476534,0
+VRAI.US,D,20201102,000000,17.5076,17.6657,17.3857,17.6657,16354.767409617,0
+VRAI.US,D,20201103,000000,17.9654,18.0066,17.8799,17.9918,7695.94202042,0
+VRAI.US,D,20201104,000000,17.8799,17.9978,17.7207,17.7207,5265.3231148833,0
+VRAI.US,D,20201105,000000,17.9526,18.1186,17.9526,18.0519,8464.4165906379,0
+VRAI.US,D,20201106,000000,18.0293,18.0293,17.8475,17.8661,3020.9702310021,0
+VRAI.US,D,20201109,000000,19.2131,19.6493,19.1472,19.1945,9693.9759029864,0
+VRAI.US,D,20201110,000000,19.277,19.779,19.277,19.7692,12637.58975341,0
+VRAI.US,D,20201111,000000,19.7889,19.8016,19.5452,19.6208,7820.1193681903,0
+VRAI.US,D,20201112,000000,19.5835,19.5835,19.055,19.1945,10415.629506013,0
+VRAI.US,D,20201113,000000,19.2318,19.7889,19.2318,19.7476,8206.9012710814,0
+VRAI.US,D,20201116,000000,20.2879,20.3341,20.1946,20.3164,7222.6431129349,0
+VRAI.US,D,20201117,000000,20.224,20.4343,20.0118,20.3999,10403.415340658,0
+VRAI.US,D,20201118,000000,20.5522,20.5925,20.113,20.113,7637.9247349864,0
+VRAI.US,D,20201119,000000,20.0158,20.2751,20.001,20.2751,7592.1216149072,0
+VRAI.US,D,20201120,000000,20.1946,20.2643,20.1298,20.224,10206.970847874,0
+VRAI.US,D,20201123,000000,20.2486,20.9639,20.2486,20.9639,9092.4282592795,0
+VRAI.US,D,20201124,000000,21.8432,21.8432,21.3117,21.569,33092.245333672,0
+VRAI.US,D,20201125,000000,21.3539,21.6644,21.2507,21.459,10045.133156927,0
+VRAI.US,D,20201127,000000,21.457,21.457,21.2331,21.2517,7029.2521614893,0
+VRAI.US,D,20201130,000000,21.0847,21.0847,20.6426,20.6426,14284.466382036,0
+VRAI.US,D,20201201,000000,20.788,21.1584,20.788,21.0189,12124.594808523,0
+VRAI.US,D,20201202,000000,21.0621,21.2006,20.9835,21.0926,15112.993931914,0
+VRAI.US,D,20201203,000000,21.2233,21.4365,21.2233,21.3333,18109.535832206,0
+VRAI.US,D,20201204,000000,21.6781,21.8628,21.6496,21.8432,12125.612655636,0
+VRAI.US,D,20201207,000000,22.0849,22.0849,21.5661,21.6309,14647.837801331,0
+VRAI.US,D,20201208,000000,21.6496,21.6889,21.5386,21.6781,14338.412279018,0
+VRAI.US,D,20201209,000000,21.8471,21.8471,21.4265,21.6604,8226.240366226,0
+VRAI.US,D,20201210,000000,21.7606,21.8805,21.7331,21.85,8394.1851398498,0
+VRAI.US,D,20201211,000000,21.739,21.7666,21.6123,21.7273,8931.6084154458,0
+VRAI.US,D,20201214,000000,21.9081,21.9081,21.4177,21.4177,12563.286914171,0
+VRAI.US,D,20201215,000000,21.6163,21.9139,21.5936,21.9071,10678.234061133,0
+VRAI.US,D,20201216,000000,22.0672,22.0672,21.7508,21.7774,7856.7618642537,0
+VRAI.US,D,20201217,000000,21.7656,21.8893,21.7233,21.8049,13932.291280983,0
+VRAI.US,D,20201218,000000,21.8726,21.8726,21.3559,21.5169,18054.572088112,0
+VRAI.US,D,20201221,000000,21.125,21.3136,21.0876,21.2379,14984.745195691,0
+VRAI.US,D,20201222,000000,21.3411,21.3411,21.0591,21.2743,19754.376766607,0
+VRAI.US,D,20201223,000000,21.2291,21.5062,21.2291,21.3912,12677.285790812,0
+VRAI.US,D,20201224,000000,21.3048,21.3942,21.2674,21.3657,12855.409035565,0
+VRAI.US,D,20201228,000000,21.5013,21.6614,21.2989,21.401,49507.065722948,0
+VRAI.US,D,20201229,000000,21.3746,21.3746,21.1722,21.2271,10687.394685149,0
+VRAI.US,D,20201230,000000,21.4443,21.575,21.3981,21.4265,40003.427230068,0
+VRAI.US,D,20201231,000000,21.294,21.5514,21.2645,21.4443,10684.34114381,0
+VRAI.US,D,20210104,000000,21.575,21.575,21.125,21.2291,7188.0363110973,0
+VRAI.US,D,20210105,000000,21.3411,21.6369,21.3313,21.4758,6412.4368110893,0
+VRAI.US,D,20210106,000000,21.5563,21.9139,21.5563,21.8284,11133.211720587,0
+VRAI.US,D,20210107,000000,21.8864,21.9385,21.7744,21.8235,7480.1584324913,0
+VRAI.US,D,20210108,000000,21.8953,21.8953,21.6329,21.7351,11555.618272428,0
+VRAI.US,D,20210111,000000,21.5572,21.8019,21.5572,21.7714,12479.823450915,0
+VRAI.US,D,20210112,000000,22.8827,22.8827,21.8205,21.9945,14542.999548706,0
+VRAI.US,D,20210113,000000,21.8766,22.1576,21.8766,21.9993,10513.342828848,0
+VRAI.US,D,20210114,000000,21.9993,22.3384,21.9993,22.1478,6127.4396194853,0
+VRAI.US,D,20210115,000000,21.8117,22.1723,21.8117,22.0917,13262.547880713,0
+VRAI.US,D,20210119,000000,22.356,22.356,21.9895,22.1576,21985.49763802,0
+VRAI.US,D,20210120,000000,22.0839,22.581,22.0839,22.3187,13255.422950924,0
+VRAI.US,D,20210121,000000,22.1969,22.4602,22.1025,22.136,9584.0484147963,0
+VRAI.US,D,20210122,000000,21.8019,22.1723,21.8019,22.0161,6226.1707894339,0
+VRAI.US,D,20210125,000000,22.2057,22.2057,21.9797,22.1045,15472.293962757,0
+VRAI.US,D,20210126,000000,22.0357,22.0504,21.9237,21.9237,13131.245603153,0
+VRAI.US,D,20210127,000000,21.6329,21.7734,21.462,21.462,10941.856463367,0
+VRAI.US,D,20210128,000000,21.6035,21.8382,21.6035,21.6889,13116.995743572,0
+VRAI.US,D,20210129,000000,21.6968,21.7734,21.2743,21.3971,10647.698647747,0
+VRAI.US,D,20210201,000000,21.575,21.6879,21.406,21.6231,5629.7123812913,0
+VRAI.US,D,20210202,000000,21.8019,21.8678,21.7459,21.7459,2953.7923215526,0
+VRAI.US,D,20210203,000000,21.6035,22.0092,21.6035,21.9041,7920.8862323646,0
+VRAI.US,D,20210204,000000,21.8205,22.0652,21.8205,21.9993,5850.5852047843,0
+VRAI.US,D,20210205,000000,22.0839,22.1684,22.0456,22.1536,17659.647408317,0
+VRAI.US,D,20210208,000000,22.2332,22.4208,22.2332,22.3845,14419.840048048,0
+VRAI.US,D,20210209,000000,22.4022,22.412,22.2253,22.3845,10198.828070971,0
+VRAI.US,D,20210210,000000,22.5613,22.5613,22.3953,22.4788,6928.4852973151,0
+VRAI.US,D,20210211,000000,22.4592,22.6144,22.3727,22.4405,18902.438733133,0
+VRAI.US,D,20210212,000000,22.3658,22.5486,22.356,22.5446,5304.0013051724,0
+VRAI.US,D,20210216,000000,22.6095,22.6812,22.5073,22.5073,6471.4719436358,0
+VRAI.US,D,20210217,000000,22.4307,22.5073,22.4022,22.4975,8366.7032678022,0
+VRAI.US,D,20210218,000000,22.243,22.4592,22.243,22.2617,6836.8790571566,0
+VRAI.US,D,20210219,000000,22.4779,22.5712,22.4592,22.5348,7273.5354685784,0
+VRAI.US,D,20210222,000000,22.2617,22.7608,22.2617,22.6753,6533.560617521,0
+VRAI.US,D,20210223,000000,22.6095,22.8551,22.6095,22.8541,8095.9559357785,0
+VRAI.US,D,20210224,000000,22.8581,23.1783,22.8581,23.0821,5184.9131929665,0
+VRAI.US,D,20210225,000000,23.4751,23.4751,22.4877,22.6841,24722.488524532,0
+VRAI.US,D,20210226,000000,22.5436,22.5436,22.2951,22.2951,10937.785074915,0
+VRAI.US,D,20210301,000000,22.8021,22.8334,22.639,22.6586,4550.7944416477,0
+VRAI.US,D,20210302,000000,22.5712,22.7126,22.5348,22.6252,8180.4372461468,0
+VRAI.US,D,20210303,000000,22.5997,22.7559,22.5348,22.6635,7367.1774029626,0
+VRAI.US,D,20210304,000000,22.5162,22.9396,22.3187,22.5162,9851.7422054815,0
+VRAI.US,D,20210305,000000,22.5731,23.0751,22.5731,23.0496,26408.043343446,0
+VRAI.US,D,20210308,000000,22.9484,23.3984,22.9484,23.2569,8979.4472297508,0
+VRAI.US,D,20210309,000000,23.4829,23.4829,23.2412,23.2412,4989.4865472952,0
+VRAI.US,D,20210310,000000,23.1449,23.6587,23.1449,23.5968,9918.920114931,0
+VRAI.US,D,20210311,000000,23.6705,23.8956,23.6705,23.7845,21912.212645894,0
+VRAI.US,D,20210312,000000,23.7747,24.0655,23.7747,24.0626,17158.866628785,0
+VRAI.US,D,20210315,000000,24.1883,24.2463,24.0567,24.2394,5572.7129429705,0
+VRAI.US,D,20210316,000000,24.0567,24.0567,23.9211,23.9447,8472.5593675409,0
+VRAI.US,D,20210317,000000,23.9437,23.986,23.7471,23.9467,7458.783643121,0
+VRAI.US,D,20210318,000000,23.7845,23.869,23.5134,23.5281,8382.9888216082,0
+VRAI.US,D,20210319,000000,23.6627,23.7088,23.313,23.5084,14710.94432233,0
+VRAI.US,D,20210322,000000,22.9013,23.4927,22.9013,23.3493,11468.083420721,0
+VRAI.US,D,20210323,000000,23.5399,23.5399,23.0595,23.0831,13483.420704206,0
+VRAI.US,D,20210324,000000,23.312,23.5978,23.198,23.2373,17818.431557925,0
+VRAI.US,D,20210325,000000,22.921,23.4544,22.921,23.4544,2531.385769711,0
+VRAI.US,D,20210326,000000,23.6686,23.9407,23.6028,23.925,69939.328666727,0
+VRAI.US,D,20210329,000000,23.9309,23.9309,23.6559,23.7884,8806.4132205627,0
+VRAI.US,D,20210330,000000,23.7158,23.8553,23.6459,23.6892,11985.14975406,0
+VRAI.US,D,20210331,000000,23.7265,23.8465,23.7265,23.7383,10825.821892499,0
+VRAI.US,D,20210401,000000,23.7786,24.1215,23.7599,24.1215,7122.8940958735,0
+VRAI.US,D,20210405,000000,24.5892,24.5892,24.0557,24.2365,16704.906816444,0
+VRAI.US,D,20210406,000000,24.2846,24.3858,24.0842,24.2413,13051.853528349,0
+VRAI.US,D,20210407,000000,24.265,24.2895,24.0744,24.1657,12354.628256032,0
+VRAI.US,D,20210408,000000,24.094,24.204,24.0842,24.1657,4490.7414619883,0
+VRAI.US,D,20210409,000000,24.1893,24.1991,24.0655,24.1097,5169.6454862734,0
+VRAI.US,D,20210412,000000,24.0459,24.151,24.0272,24.0842,16371.052963422,0
+VRAI.US,D,20210413,000000,24.0842,24.1893,24.0557,24.1421,7990.0998360399,0
+VRAI.US,D,20210414,000000,24.1215,24.3367,24.1215,24.1608,11102.676307201,0
+VRAI.US,D,20210415,000000,24.3986,24.4752,24.2463,24.4496,12023.827944349,0
+VRAI.US,D,20210416,000000,24.4752,24.6756,24.4752,24.5135,13178.066570345,0
+VRAI.US,D,20210419,000000,24.542,24.6039,24.3897,24.5391,11167.818522424,0
+VRAI.US,D,20210420,000000,24.5508,24.5508,24.3798,24.4594,5421.0537231526,0
+VRAI.US,D,20210421,000000,24.5037,24.6943,24.3042,24.6716,17829.627876166,0
+VRAI.US,D,20210422,000000,24.5704,24.6049,24.37,24.37,13669.686725862,0
+VRAI.US,D,20210423,000000,24.4369,24.5941,24.4369,24.5823,5280.5908215764,0
+VRAI.US,D,20210426,000000,24.6756,24.77,24.6756,24.6756,10180.506822939,0
+VRAI.US,D,20210427,000000,24.657,24.7326,24.6088,24.6678,15529.293401077,0
+VRAI.US,D,20210428,000000,24.7798,24.7798,24.6658,24.7473,8716.84267463,0
+VRAI.US,D,20210429,000000,24.8937,24.936,24.8171,24.936,7220.6074187091,0
+VRAI.US,D,20210430,000000,24.933,24.933,24.8191,24.8377,10669.073437117,0
+VRAI.US,D,20210503,000000,25.1236,25.2091,24.9999,25.0912,8025.7244849903,0
+VRAI.US,D,20210504,000000,25.3722,25.3722,24.9861,25.0755,13011.139643834,0
+VRAI.US,D,20210505,000000,25.2003,25.2003,24.9714,25.0185,20323.353302701,0
+VRAI.US,D,20210506,000000,24.933,25.2867,24.933,25.2828,11443.655090013,0
+VRAI.US,D,20210507,000000,25.2386,25.4959,25.2386,25.4567,6150.8501030814,0
+VRAI.US,D,20210510,000000,26.3448,26.3448,25.5716,25.5716,20182.890401126,0
+VRAI.US,D,20210511,000000,25.3919,25.3919,25.1138,25.2288,8436.9347185904,0
+VRAI.US,D,20210512,000000,25.1423,25.3093,24.761,24.761,5511.6421161982,0
+VRAI.US,D,20210513,000000,25.2572,25.2572,24.8279,25.0411,20819.04484667,0
+VRAI.US,D,20210514,000000,25.1049,25.437,25.1049,25.382,9460.8889141389,0
+VRAI.US,D,20210517,000000,25.4007,25.5716,25.2907,25.5608,12258.950627422,0
+VRAI.US,D,20210518,000000,25.5058,25.548,25.4007,25.4007,18180.785130107,0
+VRAI.US,D,20210519,000000,25.0863,25.1708,24.9644,25.1423,11598.367851169,0
+VRAI.US,D,20210520,000000,25.1423,25.4007,25.1423,25.3771,6939.6816155567,0
+VRAI.US,D,20210521,000000,25.5254,25.5352,25.3231,25.3771,6616.0062336636,0
+VRAI.US,D,20210524,000000,25.4007,25.6296,25.4007,25.5745,14243.752497521,0
+VRAI.US,D,20210525,000000,25.5352,25.5352,25.3398,25.3398,13278.833434519,0
+VRAI.US,D,20210526,000000,25.4665,25.5333,25.3526,25.4576,5296.8763753823,0
+VRAI.US,D,20210527,000000,25.5569,25.8064,25.3919,25.3919,4534.5088878417,0
+VRAI.US,D,20210528,000000,25.4891,25.5795,25.4861,25.5392,13897.684479145,0
+VRAI.US,D,20210601,000000,25.8575,25.8958,25.7338,25.8958,7224.6788071606,0
+VRAI.US,D,20210602,000000,25.8114,26.0972,25.8114,26.0432,7336.6419895765,0
+VRAI.US,D,20210603,000000,25.8575,26.0294,25.8114,25.9773,8600.8081037626,0
+VRAI.US,D,20210604,000000,25.8761,26.0393,25.8761,25.9813,14057.486475866,0
+VRAI.US,D,20210607,000000,26.0294,26.2112,26.0098,26.108,4741.1318517546,0
+VRAI.US,D,20210608,000000,26.0098,26.2771,26.0098,26.2014,6487.7574974418,0
+VRAI.US,D,20210609,000000,25.9646,26.3547,25.9646,26.1533,6439.9186831368,0
+VRAI.US,D,20210610,000000,26.1925,26.4204,26.1925,26.335,10639.555870844,0
+VRAI.US,D,20210611,000000,26.4204,26.4204,26.1827,26.3252,11010.052219929,0
+VRAI.US,D,20210614,000000,26.0785,26.3154,26.0785,26.1336,6862.3252349784,0
+VRAI.US,D,20210615,000000,26.0972,26.221,25.945,26.0923,8052.188509925,0
+VRAI.US,D,20210616,000000,25.9352,26.1827,25.7721,25.8487,10924.553062448,0
+VRAI.US,D,20210617,000000,25.6679,25.8398,25.3142,25.3526,11218.710878067,0
+VRAI.US,D,20210618,000000,25.2769,25.2769,24.932,24.932,7475.069196927,0
+VRAI.US,D,20210621,000000,24.9812,25.547,24.9812,25.4606,8446.0953426062,0
+VRAI.US,D,20210622,000000,25.3751,25.5294,25.3358,25.4458,8894.9659193825,0
+VRAI.US,D,20210623,000000,25.5903,25.5903,25.4154,25.4154,10479.753874123,0
+VRAI.US,D,20210624,000000,25.605,25.605,25.3073,25.3997,12784.159737664,0
+VRAI.US,D,20210625,000000,25.6728,25.6728,25.4704,25.5893,23396.23373646,0
+VRAI.US,D,20210628,000000,25.4321,25.5196,25.1639,25.2396,11266.549692373,0
+VRAI.US,D,20210629,000000,25.2209,25.3751,25.0382,25.1295,8293.4182756755,0
+VRAI.US,D,20210630,000000,25.2504,25.2877,25.1157,25.2396,5982.9053294576,0
+VRAI.US,D,20210701,000000,25.1825,25.547,25.1825,25.383,15249.385445038,0
+VRAI.US,D,20210702,000000,25.2985,25.5392,25.2985,25.5146,7401.7842048002,0
+VRAI.US,D,20210706,000000,25.3849,25.3849,25.0774,25.2111,13121.067132024,0
+VRAI.US,D,20210707,000000,25.0578,25.3172,25.0578,25.2406,9847.67081703,0
+VRAI.US,D,20210708,000000,24.8564,25.2209,24.8564,25.0215,6292.3308517705,0
+VRAI.US,D,20210709,000000,25.3653,25.4803,25.1825,25.4027,12788.231126115,0
+VRAI.US,D,20210712,000000,25.4321,25.6444,25.4036,25.5873,11706.259645133,0
+VRAI.US,D,20210713,000000,25.3653,25.5097,25.1924,25.2023,11069.087352476,0
+VRAI.US,D,20210714,000000,25.3555,25.3751,25.2887,25.3103,8780.9670427409,0
+VRAI.US,D,20210715,000000,25.048,25.269,25.048,25.2268,3727.3561273348,0
+VRAI.US,D,20210716,000000,25.2307,25.326,25.0716,25.0716,9988.1337186063,0
+VRAI.US,D,20210719,000000,24.8083,24.8083,24.3524,24.4782,12137.82682099,0
+VRAI.US,D,20210720,000000,24.6736,25.0263,24.6736,24.9458,4494.8128504397,0
+VRAI.US,D,20210721,000000,24.9153,25.269,24.9153,25.1285,13121.067132024,0
+VRAI.US,D,20210722,000000,24.9428,25.0283,24.7837,24.876,17500.86325871,0
+VRAI.US,D,20210723,000000,24.8937,25.0725,24.8279,25.0725,5083.1284816794,0
+VRAI.US,D,20210726,000000,24.9428,25.2111,24.9428,25.1767,16721.19237025,0
+VRAI.US,D,20210727,000000,25.0195,25.2464,25.0195,25.2219,7429.2660768478,0
+VRAI.US,D,20210728,000000,25.2837,25.3555,25.1344,25.3073,4230.1726010932,0
+VRAI.US,D,20210729,000000,25.4999,25.6246,25.4606,25.4685,5053.6109154061,0
+VRAI.US,D,20210730,000000,25.269,25.6246,25.269,25.2789,8029.7958734418,0
+VRAI.US,D,20210802,000000,25.5342,25.5342,25.2307,25.2307,4799.1491371883,0
+VRAI.US,D,20210803,000000,25.3653,25.437,25.1344,25.437,5914.7095728952,0
+VRAI.US,D,20210804,000000,25.2828,25.2828,25.0283,25.1069,14082.932653687,0
+VRAI.US,D,20210805,000000,25.048,25.2887,25.048,25.2887,9367.2469797547,0
+VRAI.US,D,20210806,000000,25.5097,25.5097,25.2504,25.3172,6684.201990226,0
+VRAI.US,D,20210809,000000,24.99,25.1924,24.99,25.1109,6494.8824272319,0
+VRAI.US,D,20210810,000000,25.0283,25.2023,25.0283,25.0382,16621.443353189,0
+VRAI.US,D,20210811,000000,25.1492,25.3456,25.1492,25.3309,10334.201736983,0
+VRAI.US,D,20210812,000000,25.2307,25.3849,25.1629,25.2837,9899.5810197864,0
+VRAI.US,D,20210813,000000,25.326,25.3869,25.2789,25.3172,4860.2199639605,0
+VRAI.US,D,20210816,000000,25.1246,25.2985,25.1059,25.1256,8236.4188373547,0
+VRAI.US,D,20210817,000000,25.0794,25.0991,24.8495,25.051,10731.162111003,0
+VRAI.US,D,20210818,000000,24.9232,25.2278,24.7512,24.7512,9610.512439731,0
+VRAI.US,D,20210819,000000,24.3858,24.7601,24.3858,24.5676,14480.91087482,0
+VRAI.US,D,20210820,000000,24.8466,24.8662,24.5676,24.8328,10513.342828848,0
+VRAI.US,D,20210823,000000,24.7316,25.0578,24.7316,25.0195,9066.9820814577,0
+VRAI.US,D,20210824,000000,25.0097,25.1364,24.933,25.0676,16217.358049379,0
+VRAI.US,D,20210825,000000,25.1344,25.2504,25.0519,25.1786,12373.967351176,0
+VRAI.US,D,20210826,000000,25.0382,25.1943,24.8181,24.9526,14461.571779676,0
+VRAI.US,D,20210827,000000,24.8849,25.4901,24.8849,25.326,10033.936838685,0
+VRAI.US,D,20210830,000000,25.5196,25.5196,25.2917,25.441,12478.805603802,0
+VRAI.US,D,20210831,000000,25.4135,25.5196,25.3506,25.4488,8775.8778071765,0
+VRAI.US,D,20210901,000000,25.3947,25.6374,25.3947,25.4999,10294.505699581,0
+VRAI.US,D,20210902,000000,25.6659,25.7396,25.6148,25.7396,10971.37402964,0
+VRAI.US,D,20210903,000000,25.7681,25.7877,25.6188,25.7484,4738.078310416,0
+VRAI.US,D,20210907,000000,25.5097,25.5097,25.3849,25.4233,4642.4006818061,0
+VRAI.US,D,20210908,000000,25.4508,25.5853,25.4036,25.5196,15141.493651074,0
+VRAI.US,D,20210909,000000,25.6246,25.6246,25.2288,25.2504,8992.6792422181,0
+VRAI.US,D,20210910,000000,25.1502,25.1502,24.8957,24.8957,10205.95300076,0
+VRAI.US,D,20210913,000000,24.9812,25.269,24.9812,25.1197,6824.6648918022,0
+VRAI.US,D,20210914,000000,25.1442,25.1629,24.8927,24.8937,11837.561922693,0
+VRAI.US,D,20210915,000000,24.7984,25.2307,24.7984,25.0971,4794.0599016239,0
+VRAI.US,D,20210916,000000,24.99,25.0804,24.9085,24.9232,4540.615970519,0
+VRAI.US,D,20210917,000000,24.7886,24.9006,24.6835,24.6835,14718.069252119,0
+VRAI.US,D,20210920,000000,24.6353,24.6353,24.2187,24.4978,6516.2572166022,0
+VRAI.US,D,20210921,000000,24.3445,24.7217,24.3445,24.5086,11677.759925973,0
+VRAI.US,D,20210922,000000,24.4319,24.9418,24.4319,24.7748,14342.48366747,0
+VRAI.US,D,20210923,000000,24.9498,25.051,24.9153,24.9183,7724.4417395804,0
+VRAI.US,D,20210924,000000,24.7316,25.0117,24.7316,24.8731,24419.170084896,0
+VRAI.US,D,20210927,000000,24.8279,25.2248,24.8279,24.937,10019.686979105,0
+VRAI.US,D,20210928,000000,24.7994,24.8957,24.7503,24.8181,10003.401425299,0
+VRAI.US,D,20210929,000000,24.935,25.0215,24.8917,24.8917,5698.9259849665,0
+VRAI.US,D,20210930,000000,24.9596,25.4616,24.653,24.653,11432.45877177,0
+VRAI.US,D,20211001,000000,24.6736,25.0991,24.6736,24.934,13935.344822321,0
+VRAI.US,D,20211004,000000,24.8672,25.2396,24.8672,25.1157,5486.1959383764,0
+VRAI.US,D,20211005,000000,25.051,25.2346,24.9733,25.0588,17073.367471304,0
+VRAI.US,D,20211006,000000,24.9733,25.215,24.7119,25.2101,6819.5756562378,0
+VRAI.US,D,20211007,000000,25.1177,25.5628,25.1177,25.2346,63419.000061673,0
+VRAI.US,D,20211008,000000,25.3309,25.437,25.2985,25.3221,12337.324855113,0
+VRAI.US,D,20211011,000000,25.4921,25.5716,25.3338,25.3584,8354.4891024478,0
+VRAI.US,D,20211012,000000,25.4567,25.6316,25.434,25.5687,6184.4390578061,0
+VRAI.US,D,20211013,000000,25.7082,25.8152,25.4184,25.7524,5825.1390269626,0
+VRAI.US,D,20211014,000000,26.0953,26.1336,25.9705,26.1316,7673.5493839369,0
+VRAI.US,D,20211015,000000,26.4922,26.4922,26.0667,26.0953,9089.3747179409,0
+VRAI.US,D,20211018,000000,26.4146,26.4146,25.998,26.0481,6458.2399311685,0
+VRAI.US,D,20211019,000000,26.0176,26.2583,25.9793,26.1051,18462.728780373,0
+VRAI.US,D,20211020,000000,25.9882,26.4559,25.9882,26.4559,10719.96579276,0
+VRAI.US,D,20211021,000000,26.2829,26.2829,26.1631,26.2397,4309.5646758972,0
+VRAI.US,D,20211022,000000,26.3665,26.5403,26.2888,26.3703,14184.717364975,0
+VRAI.US,D,20211025,000000,26.4313,26.5924,26.4146,26.5413,20744.74200743,0
+VRAI.US,D,20211026,000000,26.5983,26.5983,26.4804,26.4804,9589.1376503607,0
+VRAI.US,D,20211027,000000,26.5983,26.5983,26.115,26.115,11817.204980436,0
+VRAI.US,D,20211028,000000,26.1925,26.279,26.0953,26.279,9878.2062304161,0
+VRAI.US,D,20211029,000000,26.1434,26.1533,25.8634,25.8634,13161.781016539,0
+VRAI.US,D,20211101,000000,25.7956,26.1984,25.7956,26.1925,3275.4320092199,0
+VRAI.US,D,20211102,000000,26.0569,26.1434,25.9793,26.0913,8121.4021136003,0
+VRAI.US,D,20211103,000000,25.8054,26.2643,25.8054,26.2014,8001.2961542814,0
+VRAI.US,D,20211104,000000,26.4048,26.4048,25.8654,25.9459,8727.0211457587,0
+VRAI.US,D,20211105,000000,25.9214,26.4332,25.9214,26.4136,18653.06619048,0
+VRAI.US,D,20211108,000000,26.337,26.3861,26.279,26.279,5631.748075517,0
+VRAI.US,D,20211109,000000,26.1434,26.4627,26.1434,26.3959,13120.049284911,0
+VRAI.US,D,20211110,000000,26.2407,26.5688,26.2407,26.3174,9704.1543741152,0
+VRAI.US,D,20211111,000000,26.337,26.5216,26.337,26.4627,6580.3815847131,0
+VRAI.US,D,20211112,000000,26.4332,26.6297,26.4332,26.5315,4399.1352218298,0
+VRAI.US,D,20211115,000000,26.5403,26.7732,26.446,26.7201,19709.59149364,0
+VRAI.US,D,20211116,000000,27.0433,27.0433,26.5463,26.6238,9527.0489764755,0
+VRAI.US,D,20211117,000000,26.4214,26.4214,26.221,26.2859,11943.418022432,0
+VRAI.US,D,20211118,000000,26.6465,26.6465,26.219,26.3439,10562.199490265,0
+VRAI.US,D,20211119,000000,26.3084,26.3084,26.0176,26.0176,10186.613905617,0
+VRAI.US,D,20211122,000000,25.9793,26.3959,25.9793,26.22,10465.504014542,0
+VRAI.US,D,20211123,000000,26.2014,26.4234,26.1631,26.3665,46518.666599558,0
+VRAI.US,D,20211124,000000,26.1533,26.4657,26.1533,26.4146,9096.499647731,0
+VRAI.US,D,20211126,000000,25.7759,25.7759,25.437,25.6316,6319.812723818,0
+VRAI.US,D,20211129,000000,25.8054,25.9096,25.6699,25.7937,8940.7690394617,0
+VRAI.US,D,20211130,000000,25.4567,25.7956,25.3211,25.324,11009.034372816,0
+VRAI.US,D,20211201,000000,25.6414,25.8438,24.9261,24.9261,10267.023827533,0
+VRAI.US,D,20211202,000000,24.7512,25.5352,24.7512,25.437,7431.3017710735,0
+VRAI.US,D,20211203,000000,25.5825,25.5825,25.2582,25.4242,9730.6183990498,0
+VRAI.US,D,20211206,000000,25.5923,25.9548,25.5923,25.8546,5243.948325513,0
+VRAI.US,D,20211207,000000,26.221,26.221,26.0864,26.0864,7640.978276325,0
+VRAI.US,D,20211208,000000,25.9882,26.2505,25.9882,26.223,10064.472252072,0
+VRAI.US,D,20211209,000000,26.1729,26.1729,25.8968,25.9116,14562.33864385,0
+VRAI.US,D,20211210,000000,25.9116,25.998,25.7966,25.9607,7001.7702894418,0
+VRAI.US,D,20211213,000000,25.7759,25.8585,25.6915,25.8025,5737.6041752556,0
+VRAI.US,D,20211214,000000,26.0766,26.0766,25.6492,25.6492,9914.8487264795,0
+VRAI.US,D,20211215,000000,25.3899,25.8536,25.3506,25.8251,9261.3908800161,0
+VRAI.US,D,20211216,000000,26.0304,26.221,25.829,25.9558,6238.3849547883,0
+VRAI.US,D,20211217,000000,25.9086,25.9882,25.718,25.7583,6267.9025210616,0
+VRAI.US,D,20211220,000000,25.2945,25.5333,25.0863,25.5264,22256.244970044,0
+VRAI.US,D,20211221,000000,25.718,26.1591,25.718,25.9617,13591.312498171,0
+VRAI.US,D,20211222,000000,25.6591,26.1188,25.6591,26.1188,9067.9999285706,0
+VRAI.US,D,20211223,000000,26.1168,26.2466,26.0393,26.0393,7164.6258275012,0
+VRAI.US,D,20211227,000000,26.4579,26.4579,26.0687,26.4234,26198.366838195,0
+VRAI.US,D,20211228,000000,26.3311,26.5453,26.3311,26.4775,8752.4673235805,0
+VRAI.US,D,20211229,000000,26.6425,26.6425,26.4283,26.5639,8966.2152172834,0
+VRAI.US,D,20211230,000000,26.6779,26.6779,26.5453,26.5453,2735.9730393981,0
+VRAI.US,D,20211231,000000,26.4479,26.7889,26.4479,26.6611,9178.9452638736,0
+VRAI.US,D,20220103,000000,26.7407,26.7407,26.5098,26.6523,14747.586818393,0
+VRAI.US,D,20220104,000000,26.6818,26.9107,26.6818,26.7978,6594.6314442933,0
+VRAI.US,D,20220105,000000,26.9205,26.9353,26.4873,26.4971,21823.659947074,0
+VRAI.US,D,20220106,000000,26.4283,26.5335,26.4283,26.4559,4127.3700426932,0
+VRAI.US,D,20220107,000000,26.3998,26.7211,26.3998,26.5727,10705.715933181,0
+VRAI.US,D,20220110,000000,26.5747,26.5747,26.2928,26.5433,13660.526101846,0
+VRAI.US,D,20220111,000000,26.672,26.7742,26.3998,26.7742,13798.953309196,0
+VRAI.US,D,20220112,000000,27.0423,27.0423,26.8184,26.9942,11055.855340008,0
+VRAI.US,D,20220113,000000,27.0718,27.1299,26.8862,26.8862,5832.2639567527,0
+VRAI.US,D,20220114,000000,26.7309,26.8626,26.6395,26.8361,5344.7151896873,0
+VRAI.US,D,20220118,000000,26.7309,26.7309,26.4195,26.5168,7057.7518806497,0
+VRAI.US,D,20220119,000000,26.6425,26.8331,26.5551,26.5954,31192.942621054,0
+VRAI.US,D,20220120,000000,26.6287,26.8213,26.0687,26.0845,8260.8471680636,0
+VRAI.US,D,20220121,000000,25.9322,26.1955,25.8005,25.8359,3532.9473287763,0
+VRAI.US,D,20220124,000000,25.6109,25.7917,25.0558,25.7593,21082.667248904,0
+VRAI.US,D,20220125,000000,25.5235,26.0491,25.3476,25.886,59876.892108881,0
+VRAI.US,D,20220126,000000,26.0589,26.2771,25.4989,25.6512,8400.292222527,0
+VRAI.US,D,20220127,000000,25.7298,25.9027,25.3574,25.4439,5297.8942224952,0
+VRAI.US,D,20220128,000000,25.2209,25.6709,25.2121,25.6709,9265.4622684676,0
+VRAI.US,D,20220131,000000,25.494,26.0481,25.494,26.0481,11649.260206812,0
+VRAI.US,D,20220201,000000,25.9901,26.224,25.9617,26.224,10939.820769141,0
+VRAI.US,D,20220202,000000,26.3026,26.3507,26.2044,26.3379,6667.91643642,0
+VRAI.US,D,20220203,000000,26.1464,26.218,26.0088,26.0147,9857.8492881587,0
+VRAI.US,D,20220204,000000,26.0884,26.0884,25.8497,25.9862,6683.1841431131,0
+VRAI.US,D,20220207,000000,25.8929,26.2407,25.8929,26.0491,5242.9304784002,0
+VRAI.US,D,20220208,000000,26.1661,26.2112,26.0491,26.1876,4404.2244573942,0
+VRAI.US,D,20220209,000000,26.4479,26.507,26.3703,26.4381,5168.6276391606,0
+VRAI.US,D,20220210,000000,26.0491,26.7407,26.0491,26.0785,4313.6360643486,0
+VRAI.US,D,20220211,000000,26.1847,26.5364,26.1611,26.392,8237.4366844676,0
+VRAI.US,D,20220214,000000,26.3703,26.3703,26.0766,26.2279,8466.4522848636,0
+VRAI.US,D,20220215,000000,26.1562,26.3507,26.1562,26.2761,5080.0749403408,0
+VRAI.US,D,20220216,000000,26.2928,26.5148,26.2928,26.5148,7070.9838931171,0
+VRAI.US,D,20220217,000000,26.4745,26.6012,26.3114,26.5,9766.2430480003,0
+VRAI.US,D,20220218,000000,26.4775,26.4775,26.2928,26.332,6242.4563432398,0
+VRAI.US,D,20220222,000000,26.3114,26.3311,25.9126,26.1178,20938.132958876,0
+VRAI.US,D,20220223,000000,26.2044,26.3605,26.0855,26.0855,9306.1761529825,0
+VRAI.US,D,20220224,000000,25.774,25.9853,25.5815,25.9627,9856.8314410459,0
+VRAI.US,D,20220225,000000,25.9322,26.5256,25.9322,26.5178,4416.4386227487,0
+VRAI.US,D,20220228,000000,26.5501,26.6926,26.3567,26.5974,14424.929283612,0
+VRAI.US,D,20220301,000000,26.4096,27.3008,26.3507,26.3998,125854.75981231,0
+VRAI.US,D,20220302,000000,26.6337,27.0227,26.6337,27.0227,4780.8278891566,0
+VRAI.US,D,20220303,000000,27.0906,27.1936,26.9255,27.1062,28292.078349371,0
+VRAI.US,D,20220304,000000,27.1888,27.4324,27.0522,27.4324,7555.4791188438,0
+VRAI.US,D,20220307,000000,27.4511,27.7045,27.2516,27.2516,10698.59100339,0
+VRAI.US,D,20220308,000000,27.3145,27.5199,26.9353,27.0325,24448.687651169,0
+VRAI.US,D,20220309,000000,27.1397,27.3636,27.0906,27.1397,10131.650161521,0
+VRAI.US,D,20220310,000000,27.3931,27.5002,27.1986,27.3833,9449.6925958973,0
+VRAI.US,D,20220311,000000,27.4609,27.7006,27.0718,27.1691,13222.851843311,0
+VRAI.US,D,20220314,000000,27.12,27.12,26.4775,26.5551,10386.111939739,0
+VRAI.US,D,20220315,000000,26.7211,26.8527,26.7113,26.8527,6276.0452979646,0
+VRAI.US,D,20220316,000000,27.0423,27.1397,26.6818,27.0286,11028.373467961,0
+VRAI.US,D,20220317,000000,26.896,27.6947,26.896,27.4708,10524.539147089,0
+VRAI.US,D,20220318,000000,27.5493,27.6702,27.4746,27.5808,4155.8697618536,0
+VRAI.US,D,20220321,000000,27.8726,28.0683,27.7841,27.961,11117.944013894,0
+VRAI.US,D,20220322,000000,27.9442,27.9708,27.7547,27.9031,7687.7992435171,0
+VRAI.US,D,20220323,000000,27.8726,28.0838,27.8628,28.0445,7917.832691026,0
+VRAI.US,D,20220324,000000,28.2262,28.3933,28.0887,28.3933,13110.888660895,0
+VRAI.US,D,20220325,000000,28.3245,29.022,28.3245,28.5969,39204.417246464,0
+VRAI.US,D,20220328,000000,28.3343,28.3343,28.1936,28.2656,16923.743945711,0
+VRAI.US,D,20220329,000000,28.225,28.7076,28.128,28.642,8259.8293209508,0
+VRAI.US,D,20220330,000000,28.7143,28.8157,28.5112,28.5853,8678.1644843409,0
+VRAI.US,D,20220331,000000,28.6487,28.8206,28.4031,28.4031,6663.8450479685,0
+VRAI.US,D,20220401,000000,28.7076,28.9827,28.6683,28.9413,13500.724105125,0
+VRAI.US,D,20220404,000000,29.0143,29.0143,28.688,28.822,8832.8772454973,0
+VRAI.US,D,20220405,000000,28.8354,29.1301,28.6192,28.6337,11471.13696206,0
+VRAI.US,D,20220406,000000,28.3638,28.8145,28.3638,28.6738,9885.3311602062,0
+VRAI.US,D,20220407,000000,28.7175,28.7175,28.4772,28.6401,5469.9103845705,0
+VRAI.US,D,20220408,000000,28.8649,29.0034,28.7461,28.9386,3658.1425236595,0
+VRAI.US,D,20220411,000000,29.0515,29.1301,28.8354,28.9029,17285.07967078,0
+VRAI.US,D,20220412,000000,28.8845,29.0515,28.7176,28.7273,19287.184941799,0
+VRAI.US,D,20220413,000000,28.9827,29.2775,28.8795,29.1301,15971.039048064,0
+VRAI.US,D,20220414,000000,29.1595,29.1595,29.0028,29.036,7529.0150939091,0
+VRAI.US,D,20220418,000000,29.0122,29.2323,29.0122,29.0328,10089.918429893,0
+VRAI.US,D,20220419,000000,29.1561,29.1796,29.1104,29.1549,7098.4657651646,0
+VRAI.US,D,20220420,000000,29.3463,29.7161,29.1104,29.4515,102838.18304896,0
+VRAI.US,D,20220421,000000,29.4445,29.4445,28.8354,28.9336,9321.4438596755,0
+VRAI.US,D,20220422,000000,28.855,28.855,28.236,28.2754,5165.5740978219,0
+VRAI.US,D,20220425,000000,28.0396,28.0396,27.2929,27.8922,18445.425379454,0
+VRAI.US,D,20220426,000000,27.7841,27.8529,27.4108,27.4403,13629.99068846,0
+VRAI.US,D,20220427,000000,27.4305,27.6662,27.2665,27.2665,46968.555023447,0
+VRAI.US,D,20220428,000000,27.4025,27.8185,27.2084,27.7203,6059.243862923,0
+VRAI.US,D,20220429,000000,27.735,27.7841,26.9134,26.9134,16684.549874186,0
+VRAI.US,D,20220502,000000,26.8311,26.8999,26.1238,26.4214,10429.879365592,0
+VRAI.US,D,20220503,000000,26.7231,27.2307,26.6882,27.0311,7643.0139705507,0
+VRAI.US,D,20220504,000000,27.2045,27.568,26.9687,27.5582,127233.94265025,0
+VRAI.US,D,20220505,000000,27.3617,27.3617,26.6739,26.8483,9166.7310985191,0
+VRAI.US,D,20220506,000000,26.6936,26.8801,26.5708,26.6347,8894.9659193825,0
+VRAI.US,D,20220509,000000,26.1435,26.1498,25.813,25.813,8965.1973701706,0
+VRAI.US,D,20220510,000000,26.104,26.104,25.3771,25.392,8019.6174023131,0
+VRAI.US,D,20220511,000000,25.5835,26.0651,25.436,25.436,7791.6196490299,0
+VRAI.US,D,20220512,000000,25.436,25.6227,25.1266,25.3984,9535.1917533785,0
+VRAI.US,D,20220513,000000,25.9715,26.1729,25.9715,26.0381,3357.8776253625,0
+VRAI.US,D,20220516,000000,26.0747,26.4821,26.0199,26.2662,17348.186191779,0
+VRAI.US,D,20220517,000000,26.4332,26.7572,26.4332,26.6254,6651.6308826141,0
+VRAI.US,D,20220518,000000,26.3595,26.5204,25.9567,25.9567,5915.7274200081,0
+VRAI.US,D,20220519,000000,25.8094,26.2734,25.8094,26.0918,13277.815587406,0
+VRAI.US,D,20220520,000000,26.2613,26.2809,25.8262,26.0845,7820.1193681903,0
+VRAI.US,D,20220523,000000,26.3595,26.7657,26.3595,26.5266,11528.13640038,0
+VRAI.US,D,20220524,000000,26.4971,26.8409,26.3202,26.7955,11598.367851169,0
+VRAI.US,D,20220525,000000,26.7427,27.1062,26.7427,27.0578,15066.172964721,0
+VRAI.US,D,20220526,000000,27.2103,27.3616,27.1357,27.1809,13130.22775604,0
+VRAI.US,D,20220527,000000,27.4992,27.568,27.2438,27.4599,13021.318114963,0
+VRAI.US,D,20220531,000000,27.4254,27.4403,27.1161,27.1308,10319.951877403,0
+VRAI.US,D,20220601,000000,27.3814,27.3814,26.8802,27.1708,4818.4882323328,0
+VRAI.US,D,20220602,000000,27.2045,27.568,27.1062,27.4599,7111.6977776319,0
+VRAI.US,D,20220603,000000,27.2929,27.3942,26.7525,27.0729,61211.289673856,0
+VRAI.US,D,20220606,000000,27.1721,27.2634,27.0669,27.1652,14723.158487684,0
+VRAI.US,D,20220607,000000,26.9589,27.439,26.9441,27.439,17615.879982464,0
+VRAI.US,D,20220608,000000,27.1455,27.283,26.8429,26.9687,29268.193730615,0
+VRAI.US,D,20220609,000000,26.6739,26.6739,26.2525,26.2525,2748.1872047526,0
+VRAI.US,D,20220610,000000,25.9701,26.2809,25.8879,26.1238,4170.1196214338,0
+VRAI.US,D,20220613,000000,25.554,25.554,24.775,24.7994,16854.530342036,0
+VRAI.US,D,20220614,000000,25.0234,25.0234,24.3042,24.5321,13013.17533806,0
+VRAI.US,D,20220615,000000,24.8104,24.935,24.6309,24.7876,22144.281787628,0
+VRAI.US,D,20220616,000000,24.5223,24.5223,23.9821,24.1982,19800.179886686,0
+VRAI.US,D,20220617,000000,24.1883,24.3161,23.9744,24.0817,9455.7996785746,0
+VRAI.US,D,20220621,000000,24.529,25.2189,24.4466,24.9119,266877.17880977,0
+VRAI.US,D,20220622,000000,24.0802,24.6644,24.0505,24.0505,15098.8617546,0
+VRAI.US,D,20220623,000000,24.4862,24.4911,24.0802,24.2188,7506.002713056,0
+VRAI.US,D,20220624,000000,24.6842,24.902,24.6447,24.7931,4539.75809946,0
+VRAI.US,D,20220627,000000,24.8525,25.3872,24.7931,24.7931,24279.37368432,0
+VRAI.US,D,20220628,000000,25.0506,25.3674,24.8228,24.9119,13835.405162292,0
+VRAI.US,D,20220629,000000,25.209,25.209,24.6421,24.6941,9624.89314524,0
+VRAI.US,D,20220630,000000,24.4169,24.6743,24.2089,24.4367,22197.851672532,0
+VRAI.US,D,20220701,000000,24.4633,25.1001,24.3773,24.8694,8330.127876384,0
+VRAI.US,D,20220705,000000,24.6347,24.6347,23.9614,24.3472,9303.726721296,0
+VRAI.US,D,20220706,000000,24.3206,24.3971,23.8822,24.2478,8966.400980424,0
+VRAI.US,D,20220707,000000,24.6248,24.7832,24.3575,24.7832,6065.803591848,0
+VRAI.US,D,20220708,000000,24.4862,24.6496,24.3773,24.3872,12137.666927544,0
+VRAI.US,D,20220711,000000,24.2188,24.3264,24.2188,24.2476,6327.38253462,0
+VRAI.US,D,20220712,000000,24.2287,24.3411,24.0159,24.1626,3564.139339932,0
+VRAI.US,D,20220713,000000,24.0802,24.3378,23.9911,24.1981,3966.102348516,0
+VRAI.US,D,20220714,000000,23.8723,23.8723,23.5295,23.8327,12818.378153136,0
+VRAI.US,D,20220715,000000,23.7931,24.1,23.7931,24.0425,10196.528981568,0
+VRAI.US,D,20220718,000000,24.5159,24.5159,24.001,24.0667,11565.021133908,0
+VRAI.US,D,20220719,000000,24.4367,24.6248,24.3479,24.5496,7508.022627672,0
+VRAI.US,D,20220720,000000,24.6644,24.6644,24.3674,24.4107,94406.769322608,0
+VRAI.US,D,20220721,000000,24.4862,24.5456,24.2386,24.5456,8315.988474072,0
+VRAI.US,D,20220722,000000,24.506,24.6743,24.3278,24.3773,11600.369639688,0
+VRAI.US,D,20220725,000000,24.5586,24.7343,24.5586,24.61,6773.783664756,0
+VRAI.US,D,20220726,000000,24.7783,24.877,24.7783,24.8181,3925.704056196,0
+VRAI.US,D,20220727,000000,24.8228,25.2015,24.808,25.1298,9399.672665556,0
+VRAI.US,D,20220728,000000,25.2684,25.5905,25.2684,25.5905,3609.587418792,0
+VRAI.US,D,20220729,000000,25.5852,25.8956,25.5852,25.8131,3053.100942084,0
+VRAI.US,D,20220801,000000,25.7734,25.7734,25.5654,25.6347,7452.474975732,0
+VRAI.US,D,20220802,000000,25.6347,25.6645,25.3584,25.3617,2644.068232344,0
+VRAI.US,D,20220803,000000,25.5456,25.5456,25.2259,25.2259,3714.622978824,0
+VRAI.US,D,20220804,000000,25.2535,25.2535,25.0912,25.0912,5924.409568728,0
+VRAI.US,D,20220805,000000,24.8426,25.1723,24.8426,25.1646,2634.978616572,0
+VRAI.US,D,20220808,000000,25.3377,25.5753,25.3377,25.4656,5715.348405972,0
+VRAI.US,D,20220809,000000,25.5456,25.6149,25.3971,25.6149,7579.72959654,0
+VRAI.US,D,20220810,000000,25.9121,25.9483,25.8328,25.8718,12543.66976536,0
+VRAI.US,D,20220811,000000,25.9912,26.1905,25.8724,25.8724,4105.47645702,0
+VRAI.US,D,20220812,000000,26.0308,26.2791,26.0308,26.2791,6597.041135856,0
+VRAI.US,D,20220815,000000,26.1694,26.2684,25.9882,26.2684,5154.822100032,0
+VRAI.US,D,20220816,000000,26.7437,26.7437,26.1991,26.2933,16956.173244012,0
+VRAI.US,D,20220817,000000,25.982,26.1199,25.9243,25.9664,5729.487808284,0
+VRAI.US,D,20220818,000000,25.9714,26.1223,25.9516,25.9839,6016.315683756,0
+VRAI.US,D,20220819,000000,25.7734,25.81,25.6446,25.6791,7262.603001828,0
+VRAI.US,D,20220822,000000,25.3476,25.5555,25.3278,25.3872,13347.595782528,0
+VRAI.US,D,20220823,000000,25.5951,25.6892,25.5352,25.6545,7760.511954672,0
+VRAI.US,D,20220824,000000,25.4169,25.7338,25.4169,25.6248,6303.143559228,0
+VRAI.US,D,20220825,000000,25.812,25.8987,25.7141,25.8987,6327.38253462,0
+VRAI.US,D,20220826,000000,25.912,25.912,25.3179,25.3179,3067.240344396,0
+VRAI.US,D,20220829,000000,25.2684,25.4961,25.2684,25.3472,11682.176181636,0
+VRAI.US,D,20220830,000000,25.3179,25.3179,24.6941,24.6941,7239.373983744,0
+VRAI.US,D,20220831,000000,24.7733,24.7733,24.5753,24.5951,4703.371183356,0
+VRAI.US,D,20220901,000000,24.1581,24.3575,24.1581,24.3297,7945.334142036,0
+VRAI.US,D,20220902,000000,24.7758,24.8327,24.3921,24.3985,3065.22042978,0
+VRAI.US,D,20220906,000000,24.7535,24.7535,24.2221,24.2684,14123.242995072,0
+VRAI.US,D,20220907,000000,24.1495,24.5852,24.1495,24.5466,7859.487770856,0
+VRAI.US,D,20220908,000000,24.7436,24.7436,24.506,24.562,10563.143484372,0
+VRAI.US,D,20220909,000000,24.8327,25.011,24.8228,24.9888,3345.988561404,0
+VRAI.US,D,20220912,000000,25.2981,25.3391,25.2279,25.2783,13720.27002918,0
+VRAI.US,D,20220913,000000,24.8525,24.8525,24.3674,24.399,6537.453654684,0
+VRAI.US,D,20220914,000000,24.4565,24.4713,24.1792,24.3773,5541.635748996,0
+VRAI.US,D,20220915,000000,24.2074,24.3426,23.9651,23.9651,1424.03980428,0
+VRAI.US,D,20220916,000000,23.7535,23.9416,23.6842,23.9311,6783.883237836,0
+VRAI.US,D,20220919,000000,23.5852,24.1029,23.5852,24.1029,5865.832044864,0
+VRAI.US,D,20220920,000000,23.9,23.9,23.55,23.6919,4761,0
+VRAI.US,D,20220921,000000,23.8793,23.93,23.5209,23.5209,6806,0
+VRAI.US,D,20220922,000000,23.3377,23.437,23.3012,23.3385,6270,0
+VRAI.US,D,20220923,000000,22.99,22.99,22.52,22.69,11348,0
+VRAI.US,D,20220926,000000,22.43,22.61,21.9101,22.0701,31850,0
+VRAI.US,D,20220927,000000,22.1742,22.184,21.86,21.9641,5244,0
+VRAI.US,D,20220928,000000,22.285,22.66,22.2,22.5669,11171,0
+VRAI.US,D,20220929,000000,22.06,22.14,21.8599,21.9972,15509,0
+VRAI.US,D,20220930,000000,21.98,22.37,21.98,22.08,14955,0
+VRAI.US,D,20221003,000000,22.51,22.88,22.51,22.7591,5034,0
+VRAI.US,D,20221004,000000,23,23.362,23,23.21,3095538,0
+VRAI.US,D,20221005,000000,22.97,22.97,22.5465,22.77,14104,0
+VRAI.US,D,20221006,000000,22.74,22.8216,22.47,22.535,136118,0
+VRAI.US,D,20221007,000000,22.2654,22.2654,21.97,22.0456,30459,0
+VRAI.US,D,20221010,000000,22.06,22.14,21.9552,21.9552,10118,0
+VRAI.US,D,20221011,000000,21.86,22.1926,21.7532,21.9795,6599,0
+VRAI.US,D,20221012,000000,21.8527,21.9351,21.8093,21.8172,3922,0
+VRAI.US,D,20221013,000000,21.43,22.289,21.43,22.21,34202,0
+VRAI.US,D,20221014,000000,22.2,22.305,21.58,21.58,9024,0
+VRAI.US,D,20221017,000000,22.31,22.3968,22.2001,22.254,10025,0
+VRAI.US,D,20221018,000000,22.5,22.5,22.3574,22.4906,5831,0
+VRAI.US,D,20221019,000000,22.28,22.395,22.1193,22.16,4211,0
+VRAI.US,D,20221020,000000,22.51,22.51,22.1689,22.1918,1544,0
+VRAI.US,D,20221021,000000,22.4279,22.6711,22.23,22.6023,28978,0
+VRAI.US,D,20221024,000000,22.5115,22.56,22.4423,22.4675,2139,0
+VRAI.US,D,20221025,000000,22.9844,22.9844,22.43,22.9589,7732,0
+VRAI.US,D,20221026,000000,23.01,23.1893,22.97,23.0446,6059,0
+VRAI.US,D,20221027,000000,23.17,23.37,23.13,23.13,6915,0
+VRAI.US,D,20221028,000000,23.03,23.329,23.03,23.32,20560,0
+VRAI.US,D,20221031,000000,23.225,23.3056,23.225,23.2678,5656,0
+VRAI.US,D,20221101,000000,23.46,23.57,23.45,23.5097,12984,0
+VRAI.US,D,20221102,000000,23.39,23.57,22.79,22.79,13722,0
+VRAI.US,D,20221103,000000,22.445,22.84,22.445,22.8171,7522,0
+VRAI.US,D,20221104,000000,22.66,23.61,22.66,23.45,12464,0
+VRAI.US,D,20221107,000000,23.25,23.48,23.25,23.36,14221,0
+VRAI.US,D,20221108,000000,23.56,23.935,23.52,23.87,6945,0
+VRAI.US,D,20221109,000000,23.72,23.8,23.3918,23.3918,4928,0
+VRAI.US,D,20221110,000000,24.06,24.51,24.06,24.51,13936,0
+VRAI.US,D,20221111,000000,24.72,24.739,24.58,24.7151,2692,0
+VRAI.US,D,20221114,000000,24.51,24.74,24.41,24.41,28583,0
+VRAI.US,D,20221115,000000,24.6508,24.6508,24.4537,24.4849,3238,0
+VRAI.US,D,20221116,000000,24.06,24.365,24.06,24.15,10189,0
+VRAI.US,D,20221117,000000,23.68,24.0815,23.68,24.06,4173,0
+VRAI.US,D,20221118,000000,24.17,24.2972,24.1479,24.1993,3305,0
+VRAI.US,D,20221121,000000,24.14,24.3,24.13,24.26,6817,0
+VRAI.US,D,20221122,000000,24.17,24.73,24.17,24.73,16425,0
+VRAI.US,D,20221123,000000,24.61,24.8145,24.42,24.774,8563,0
+VRAI.US,D,20221125,000000,24.905,24.905,24.905,24.905,52,0
+VRAI.US,D,20221128,000000,24.67,24.6995,24.415,24.4317,7359,0
+VRAI.US,D,20221129,000000,24.67,24.7725,24.65,24.74,11111,0
+VRAI.US,D,20221130,000000,24.76,25.25,24.68,25.24,10634,0
+VRAI.US,D,20221201,000000,25.3,25.4521,25.18,25.2102,10251,0
+VRAI.US,D,20221202,000000,25.0939,25.23,25.0939,25.2239,8384,0
+VRAI.US,D,20221205,000000,24.966,25.0353,24.7113,24.7404,3610,0
+VRAI.US,D,20221206,000000,24.66,24.66,24.43,24.4956,38118,0
+VRAI.US,D,20221207,000000,24.6395,24.69,24.54,24.5644,4964,0
+VRAI.US,D,20221208,000000,24.64,24.6549,24.5462,24.5614,5159,0
+VRAI.US,D,20221209,000000,24.63,24.7927,24.5048,24.5048,5243,0
+VRAI.US,D,20221212,000000,24.31,24.5615,24.29,24.56,6292,0
+VRAI.US,D,20221213,000000,25.11,25.16,24.625,24.7697,14098,0
+VRAI.US,D,20221214,000000,24.745,24.87,24.365,24.6128,10567,0
+VRAI.US,D,20221215,000000,24.3475,24.3475,23.87,24.0943,43352,0
+VRAI.US,D,20221216,000000,23.79,23.98,23.7,23.84,27193,0
+VRAI.US,D,20221219,000000,23.87,23.895,23.54,23.6398,21835,0
+VRAI.US,D,20221220,000000,23.17,23.6299,23.17,23.47,29249,0
+VRAI.US,D,20221221,000000,23.52,23.9588,23.52,23.73,44073,0
+VRAI.US,D,20221222,000000,23.52,23.64,23.24,23.59,48679,0
+VRAI.US,D,20221223,000000,23.62,23.91,23.5541,23.91,4672,0
+VRAI.US,D,20221227,000000,23.86,24.075,23.84,23.9998,11863,0
+VRAI.US,D,20221228,000000,23.91,23.91,23.46,23.46,19351,0
+VRAI.US,D,20221229,000000,23.53,23.9107,23.53,23.84,5712,0
+VRAI.US,D,20221230,000000,23.76,23.76,23.4894,23.6219,21757,0
+VRAI.US,D,20230103,000000,23.52,23.58,23.15,23.39,6203,0
+VRAI.US,D,20230104,000000,23.4,23.875,23.4,23.7286,1416,0
+VRAI.US,D,20230105,000000,23.4557,23.7099,23.4557,23.62,5968,0
+VRAI.US,D,20230106,000000,24,24.1895,24,24.1895,2252,0
+VRAI.US,D,20230109,000000,24.3522,24.3522,24.1965,24.1965,4157,0
+VRAI.US,D,20230110,000000,24.2,24.352,24.2,24.26,4474,0
+VRAI.US,D,20230111,000000,24.35,24.7331,24.35,24.7331,4071,0
+VRAI.US,D,20230112,000000,24.965,25.2352,24.965,25.07,4754,0
+VRAI.US,D,20230113,000000,25.06,25.1,24.98,25.0259,3983,0
+VRAI.US,D,20230117,000000,24.89,25.1282,24.89,25.05,2556,0
+VRAI.US,D,20230118,000000,25.27,25.27,24.7665,24.7665,5185,0
+VRAI.US,D,20230119,000000,24.71,24.8243,24.582,24.8086,4066,0
+VRAI.US,D,20230120,000000,24.53,25.0549,24.53,25.04,8819,0
+VRAI.US,D,20230123,000000,25,25.2218,25,25.06,1899,0
+VRAI.US,D,20230124,000000,25.05,25.1461,25.05,25.1461,1556,0
+VRAI.US,D,20230125,000000,25.0294,25.22,25.0294,25.1388,3104,0
+VRAI.US,D,20230126,000000,25.15,25.27,25.115,25.22,8279,0
+VRAI.US,D,20230127,000000,25.1,25.28,25.1,25.18,5050,0
+VRAI.US,D,20230130,000000,24.97,25.1999,24.93,24.9332,6577,0
+VRAI.US,D,20230131,000000,25.02,25.3538,25.02,25.3538,2756,0
+VRAI.US,D,20230201,000000,25.14,25.43,24.975,25.32,7459,0
+VRAI.US,D,20230202,000000,25.38,25.58,25.28,25.3504,4650,0
+VRAI.US,D,20230203,000000,25.07,25.1701,24.89,24.9276,4959,0
+VRAI.US,D,20230206,000000,24.84,24.88,24.8077,24.8673,8093,0
+VRAI.US,D,20230207,000000,24.905,25.07,24.8899,25.0362,7042,0
+VRAI.US,D,20230208,000000,24.84,24.9497,24.72,24.72,4513,0
+VRAI.US,D,20230209,000000,24.77,24.7783,24.35,24.36,6546,0
+VRAI.US,D,20230210,000000,24.34,24.7047,24.34,24.7047,2777,0
+VRAI.US,D,20230213,000000,24.55,24.85,24.55,24.74,7551,0
+VRAI.US,D,20230214,000000,24.61,24.925,24.61,24.7252,4765,0
+VRAI.US,D,20230215,000000,24.47,24.7,24.47,24.6761,4005,0
+VRAI.US,D,20230216,000000,24.4,24.68,24.4,24.5255,3012,0
+VRAI.US,D,20230217,000000,24.29,24.46,24.29,24.35,7896,0
+VRAI.US,D,20230221,000000,24.15,24.17,23.93,23.93,5758,0
+VRAI.US,D,20230222,000000,24.013,24.0347,23.81,23.8265,4493,0
+VRAI.US,D,20230223,000000,23.88,24.01,23.7801,23.9456,3983,0
+VRAI.US,D,20230224,000000,23.6359,23.7535,23.58,23.7535,1676,0
+VRAI.US,D,20230227,000000,23.95,23.95,23.8021,23.8021,278759,0
+VRAI.US,D,20230228,000000,23.89,23.945,23.7739,23.7739,1994,0
+VRAI.US,D,20230301,000000,23.68,23.85,23.65,23.829,6768,0
+VRAI.US,D,20230302,000000,23.62,24.05,23.57,24.024,8418,0
+VRAI.US,D,20230303,000000,24.2283,24.37,24.13,24.24,5525,0
+VRAI.US,D,20230306,000000,24.13,24.2299,24.13,24.2129,3592,0
+VRAI.US,D,20230307,000000,24.1,24.1,23.68,23.68,2854,0
+VRAI.US,D,20230308,000000,23.68,23.89,23.68,23.8449,1565,0
+VRAI.US,D,20230309,000000,23.8479,23.8479,23.4581,23.4581,6645,0
+VRAI.US,D,20230310,000000,23.33,23.33,22.9667,22.9667,169,0
+VRAI.US,D,20230313,000000,22.77,23.34,22.77,23.07,2577,0
+VRAI.US,D,20230314,000000,23.6031,23.6031,23.3181,23.3181,1808,0
+VRAI.US,D,20230315,000000,22.7066,22.8817,22.7066,22.8817,364,0
+VRAI.US,D,20230316,000000,22.89,23.09,22.68,23.09,5480,0
+VRAI.US,D,20230317,000000,22.74,22.896,22.74,22.896,1628,0
+VRAI.US,D,20230320,000000,22.71,22.77,22.6508,22.7368,1026,0
+VRAI.US,D,20230321,000000,22.59,22.6747,22.57,22.6747,3606,0
+VRAI.US,D,20230322,000000,22.5,22.605,22.21,22.21,4357,0
+VRAI.US,D,20230323,000000,22.45,22.5759,22.129,22.129,6284,0
+VRAI.US,D,20230324,000000,21.95,22.58,21.95,22.46,8994,0
+VRAI.US,D,20230327,000000,22.605,22.781,22.605,22.7092,1535,0
+VRAI.US,D,20230328,000000,22.8553,22.8553,22.8553,22.8553,87,0
+VRAI.US,D,20230329,000000,23.06,23.15,23.02,23.1221,2550,0
+VRAI.US,D,20230330,000000,23.16,23.37,23.16,23.2878,2484,0
+VRAI.US,D,20230331,000000,23.48,23.4908,23.4174,23.4908,1262,0
+VRAI.US,D,20230403,000000,23.23,23.7499,23.23,23.7091,2228,0
+VRAI.US,D,20230404,000000,23.75,23.75,23.4901,23.6261,3865,0
+VRAI.US,D,20230405,000000,23.73,23.84,23.55,23.8077,46177,0
+VRAI.US,D,20230406,000000,23.68,23.85,23.68,23.8064,4764,0
+VRAI.US,D,20230410,000000,23.84,23.9011,23.7101,23.9011,4201,0
+VRAI.US,D,20230411,000000,24.16,24.2799,24.12,24.1471,2914,0
+VRAI.US,D,20230412,000000,22.55,24.3699,22.55,24.15,1041,0
+VRAI.US,D,20230413,000000,24.21,24.3,24.15,24.2705,3590,0
+VRAI.US,D,20230414,000000,24.21,24.21,23.95,23.99,1747,0
+VRAI.US,D,20230417,000000,24.1391,24.1391,24.1391,24.1391,75,0
+VRAI.US,D,20230418,000000,24.07,24.127,24.014,24.0344,930,0
+VRAI.US,D,20230419,000000,23.9794,24,23.9553,23.9553,717,0
+VRAI.US,D,20230420,000000,23.8393,23.88,23.78,23.8025,107636,0
+VRAI.US,D,20230421,000000,23.88,23.88,23.7237,23.8149,3748,0
+VRAI.US,D,20230424,000000,23.83,23.92,23.83,23.8879,4544,0
+VRAI.US,D,20230425,000000,23.72,23.76,23.6,23.6,8055,0
+VRAI.US,D,20230426,000000,23.5472,23.61,23.25,23.3291,9532,0
+VRAI.US,D,20230427,000000,23.53,23.7063,23.4601,23.6406,4493,0
+VRAI.US,D,20230428,000000,23.84,23.8765,23.84,23.8613,1187,0
+VRAI.US,D,20230501,000000,23.82,23.87,23.56,23.7692,4931,0
+VRAI.US,D,20230502,000000,23.66,23.6707,23.26,23.4841,8252,0
+VRAI.US,D,20230503,000000,23.4922,23.7059,23.42,23.4615,5455,0
+VRAI.US,D,20230504,000000,23.385,23.63,23.385,23.5073,2758,0
+VRAI.US,D,20230505,000000,23.7,24.17,23.7,23.8057,1952,0
+VRAI.US,D,20230508,000000,24.02,24.02,23.9519,23.9519,419,0
+VRAI.US,D,20230509,000000,23.9759,23.9759,23.9441,23.9441,204,0
+VRAI.US,D,20230510,000000,23.835,23.9354,23.835,23.9354,1202,0
+VRAI.US,D,20230511,000000,23.66,23.66,23.54,23.611,1244,0
+VRAI.US,D,20230512,000000,23.47,23.5974,23.47,23.5974,1200,0
+VRAI.US,D,20230515,000000,23.59,23.6835,23.59,23.6443,654,0
+VRAI.US,D,20230516,000000,23.44,23.44,23.11,23.11,2151,0
+VRAI.US,D,20230517,000000,23.1,23.28,23.1,23.28,2773,0
+VRAI.US,D,20230518,000000,23.09,23.135,22.965,23.13,4370,0
+VRAI.US,D,20230519,000000,23.19,23.3,23.19,23.21,1999,0
+VRAI.US,D,20230522,000000,23.09,23.46,23.09,23.26,3953,0
+VRAI.US,D,20230523,000000,23.33,23.4259,23.2637,23.2637,2734,0
+VRAI.US,D,20230524,000000,22.72,22.9854,22.72,22.9236,1521,0
+VRAI.US,D,20230525,000000,23.08,23.08,22.55,22.7,6892,0
+VRAI.US,D,20230526,000000,22.6562,22.86,22.6562,22.8249,1378,0
+VRAI.US,D,20230530,000000,23.01,23.01,22.7119,22.7119,1164,0
+VRAI.US,D,20230531,000000,22.71,22.71,22.63,22.63,609,0
+VRAI.US,D,20230601,000000,22.5812,22.95,22.5812,22.7902,2105,0
+VRAI.US,D,20230602,000000,22.51,23.33,22.51,23.22,2874,0
+VRAI.US,D,20230605,000000,23.27,23.357,23.1483,23.1483,887,0
+VRAI.US,D,20230606,000000,23.06,23.39,23.06,23.28,6519,0
+VRAI.US,D,20230607,000000,23.07,23.6885,23.07,23.59,1401,0
+VRAI.US,D,20230608,000000,23.502,23.6101,23.502,23.6101,781,0
+VRAI.US,D,20230609,000000,23.5253,23.5253,23.5,23.5,294,0
+VRAI.US,D,20230612,000000,23.38,23.46,23.38,23.46,405,0
+VRAI.US,D,20230613,000000,23.66,23.66,23.4801,23.54,309,0
+VRAI.US,D,20230614,000000,23.5,23.69,23.46,23.5793,2117,0
+VRAI.US,D,20230615,000000,23.71,23.7681,23.71,23.7681,309,0
+VRAI.US,D,20230616,000000,23.75,23.83,23.75,23.83,765,0
+VRAI.US,D,20230620,000000,23.31,23.35,23.25,23.25,1473,0
+VRAI.US,D,20230621,000000,23.4201,23.4201,23.4201,23.4201,39,0
+VRAI.US,D,20230622,000000,23.0485,23.1348,23.0372,23.0372,508,0
+VRAI.US,D,20230623,000000,22.73,23.01,22.65,22.65,3180,0
+VRAI.US,D,20230626,000000,23.02,23.26,23.02,23.1689,3232,0
+VRAI.US,D,20230627,000000,23.1659,23.27,23.1201,23.14,1757,0
+VRAI.US,D,20230628,000000,23.1407,23.1407,23.0859,23.0859,628,0
+VRAI.US,D,20230629,000000,22.86,23.3034,22.86,23.3034,1478,0
+VRAI.US,D,20230630,000000,23.52,23.52,23.4204,23.4661,573,0
+VRAI.US,D,20230703,000000,23.6595,23.6595,23.6595,23.6595,175,0
+VRAI.US,D,20230705,000000,23.6,23.6,23.5182,23.5182,384,0
+VRAI.US,D,20230706,000000,23.06,23.1621,23.06,23.1621,909,0
+VRAI.US,D,20230707,000000,23.04,23.47,23.04,23.3355,2608,0
+VRAI.US,D,20230710,000000,23.35,23.36,23.3,23.3402,1026,0
+VRAI.US,D,20230711,000000,23.35,23.678,23.32,23.678,3884,0
+VRAI.US,D,20230712,000000,23.78,24.16,23.78,24.0134,2857,0
+VRAI.US,D,20230713,000000,23.94,24.165,23.94,24.1602,3502,0
+VRAI.US,D,20230714,000000,23.9002,23.9599,23.87,23.9169,1134,0
+VRAI.US,D,20230717,000000,24.03,24.03,23.77,23.83,2951,0
+VRAI.US,D,20230718,000000,23.83,24.08,23.795,23.86,11824,0
+VRAI.US,D,20230719,000000,24.115,24.115,24.025,24.0591,2360,0
+VRAI.US,D,20230720,000000,24.1,24.2859,24.1,24.1242,4008,0
+VRAI.US,D,20230721,000000,24.1701,24.3,24.1701,24.255,2248,0
+VRAI.US,D,20230724,000000,24.31,24.47,24.31,24.375,1430,0
+VRAI.US,D,20230725,000000,24.36,24.3899,24.33,24.3899,2835,0
+VRAI.US,D,20230726,000000,24.25,24.4,24.25,24.4,1510,0
+VRAI.US,D,20230727,000000,24.3643,24.3643,23.9004,23.9004,11076,0
+VRAI.US,D,20230728,000000,24.0301,24.06,23.92,23.92,6150,0
+VRAI.US,D,20230731,000000,24.255,24.27,24.16,24.1952,1894,0
+VRAI.US,D,20230801,000000,24.19,24.19,23.87,24.038,1564,0
+VRAI.US,D,20230802,000000,23.66,23.82,23.65,23.6689,1527,0
+VRAI.US,D,20230803,000000,23.5693,23.5693,23.5693,23.5693,12,0
+VRAI.US,D,20230804,000000,23.7083,23.7523,23.4764,23.4764,1351,0
+VRAI.US,D,20230807,000000,23.45,23.615,23.45,23.615,13020,0
+VRAI.US,D,20230808,000000,23.39,23.4599,23.39,23.4599,771,0
+VRAI.US,D,20230809,000000,23.34,23.51,23.34,23.48,2740,0
+VRAI.US,D,20230810,000000,23.39,23.63,23.39,23.46,4610,0
+VRAI.US,D,20230811,000000,23.6059,23.64,23.5861,23.5861,358,0
+VRAI.US,D,20230814,000000,23.3201,23.3876,23.32,23.3497,2896,0
+VRAI.US,D,20230815,000000,23.0392,23.0392,23.0392,23.0392,47,0
+VRAI.US,D,20230816,000000,23.0499,23.07,22.9318,22.9318,469,0
+VRAI.US,D,20230817,000000,23.03,23.03,22.8815,22.8815,1165,0
+VRAI.US,D,20230818,000000,22.833,22.9104,22.833,22.9104,650,0
+VRAI.US,D,20230821,000000,22.8284,22.8284,22.8284,22.8284,81,0
+VRAI.US,D,20230822,000000,22.71,22.805,22.71,22.805,296,0
+VRAI.US,D,20230823,000000,22.9001,23.0445,22.9,23.025,2412,0
+VRAI.US,D,20230824,000000,23.15,23.17,22.8865,22.97,1556,0
+VRAI.US,D,20230825,000000,22.94,22.96,22.93,22.96,3854,0
+VRAI.US,D,20230828,000000,23.21,23.21,23.1343,23.1343,436,0
+VRAI.US,D,20230829,000000,23.15,23.3307,23.15,23.3307,2323,0
+VRAI.US,D,20230830,000000,23.24,23.385,23.24,23.34,4590,0
+VRAI.US,D,20230831,000000,23.34,23.34,23.2701,23.28,939,0
+VRAI.US,D,20230901,000000,23.3331,23.4346,23.3331,23.4054,1322,0
+VRAI.US,D,20230905,000000,23.48,23.48,23.1153,23.1153,794,0
+VRAI.US,D,20230906,000000,23.04,23.04,23,23.0002,900,0
+VRAI.US,D,20230907,000000,23.09,23.09,22.96,22.9957,1433,0
+VRAI.US,D,20230908,000000,23.12,23.12,23.0098,23.0098,289,0
+VRAI.US,D,20230911,000000,23,23.04,22.99,22.99,1923,0
+VRAI.US,D,20230912,000000,23.12,23.23,23.1018,23.139,3267,0
+VRAI.US,D,20230913,000000,23.1464,23.1464,23.0927,23.0927,372,0
+VRAI.US,D,20230914,000000,23.385,23.54,23.385,23.485,1572,0
+VRAI.US,D,20230915,000000,23.31,23.51,23.31,23.4,2411,0
+VRAI.US,D,20230918,000000,23.3601,23.46,23.3601,23.405,1156,0
+VRAI.US,D,20230919,000000,23.35,23.35,23.31,23.3269,425,0
+VRAI.US,D,20230920,000000,23.04,23.3454,23.04,23.07,1891,0
+VRAI.US,D,20230921,000000,22.834,22.834,22.6264,22.6264,2316,0
+VRAI.US,D,20230922,000000,22.51,22.76,22.51,22.52,4592,0
+VRAI.US,D,20230925,000000,22.28,22.5899,22.28,22.47,5043,0
+VRAI.US,D,20230926,000000,22.26,22.48,22.13,22.13,3185,0
+VRAI.US,D,20230927,000000,22.1714,22.1714,22.0472,22.09,349,0
+VRAI.US,D,20230928,000000,21.97,22.0901,21.97,22.07,728,0
+VRAI.US,D,20230929,000000,22.34,22.34,22.08,22.1058,284,0
+VRAI.US,D,20231002,000000,21.73,21.73,21.4401,21.5206,1865,0
+VRAI.US,D,20231003,000000,21.47,21.47,21.2701,21.375,2979,0
+VRAI.US,D,20231004,000000,21.265,21.3028,21.17,21.3028,4489,0
+VRAI.US,D,20231005,000000,21.26,21.375,21.26,21.375,1276,0
+VRAI.US,D,20231006,000000,21.15,21.6589,21.15,21.51,1315,0
+VRAI.US,D,20231009,000000,21.44,21.9275,21.44,21.9149,6910,0
+VRAI.US,D,20231010,000000,21.97,22.11,21.97,22.11,664,0
+VRAI.US,D,20231011,000000,22.3249,22.3249,22.28,22.28,317,0
+VRAI.US,D,20231012,000000,22.22,22.22,21.9734,21.9734,1024,0
+VRAI.US,D,20231013,000000,22.02,22.1,22.02,22.1,700,0
+VRAI.US,D,20231016,000000,22.4,22.4,22.34,22.36,431,0
+VRAI.US,D,20231017,000000,22.4401,22.4767,22.38,22.4499,1554,0
+VRAI.US,D,20231018,000000,22.2601,22.2601,22.2176,22.2176,170,0
+VRAI.US,D,20231019,000000,22.1101,22.13,21.9836,21.9836,3035,0
+VRAI.US,D,20231020,000000,21.97,21.97,21.855,21.855,262,0
+VRAI.US,D,20231023,000000,21.5801,21.83,21.5547,21.6116,5246,0
+VRAI.US,D,20231024,000000,21.65,21.7899,21.65,21.75,1589,0
+VRAI.US,D,20231025,000000,21.61,21.6516,21.5596,21.5845,1687,0
+VRAI.US,D,20231026,000000,21.745,21.745,21.7372,21.7372,328,0
+VRAI.US,D,20231027,000000,21.52,21.52,21.52,21.52,6,0
+VRAI.US,D,20231030,000000,21.68,21.7275,21.4501,21.585,916,0
+VRAI.US,D,20231031,000000,21.48,21.69,21.48,21.5619,1751,0
+VRAI.US,D,20231101,000000,21.47,21.5995,21.46,21.5995,1826,0
+VRAI.US,D,20231102,000000,22.14,22.1651,22.06,22.1651,1509,0
+VRAI.US,D,20231103,000000,22.49,22.5259,22.49,22.5259,569,0
+VRAI.US,D,20231106,000000,22.52,22.52,22.28,22.2948,1458,0
+VRAI.US,D,20231107,000000,22.27,22.27,22.03,22.0414,1731,0
+VRAI.US,D,20231108,000000,22.08,22.08,21.85,21.8675,6581,0
+VRAI.US,D,20231109,000000,21.98,21.98,21.6989,21.6989,1780,0
+VRAI.US,D,20231110,000000,21.675,21.87,21.675,21.8499,1090,0
+VRAI.US,D,20231113,000000,21.7299,21.78,21.72,21.7447,1236,0
+VRAI.US,D,20231114,000000,22.3868,22.55,22.3868,22.5352,1162,0
+VRAI.US,D,20231115,000000,22.605,22.61,22.49,22.5322,1820,0
+VRAI.US,D,20231116,000000,22.475,22.475,22.4265,22.4265,1353,0
+VRAI.US,D,20231117,000000,22.57,22.62,22.53,22.54,1803,0
+VRAI.US,D,20231120,000000,22.34,22.68,22.34,22.6122,4337,0
+VRAI.US,D,20231121,000000,22.45,22.65,22.45,22.48,4955,0
+VRAI.US,D,20231122,000000,22.52,22.61,22.52,22.58,1509,0
+VRAI.US,D,20231124,000000,22.55,22.66,22.55,22.66,529,0
+VRAI.US,D,20231127,000000,22.46,22.69,22.46,22.6709,1760,0
+VRAI.US,D,20231128,000000,22.655,22.84,22.655,22.84,676,0
+VRAI.US,D,20231129,000000,22.9795,22.9795,22.945,22.945,1747,0
+VRAI.US,D,20231130,000000,23.07,23.07,22.96,22.96,819,0
+VRAI.US,D,20231201,000000,23.4587,23.4799,23.445,23.445,669,0
+VRAI.US,D,20231204,000000,23.07,23.4,23.07,23.4,4148,0
+VRAI.US,D,20231205,000000,23.1983,23.2878,23.1983,23.2516,1648,0
+VRAI.US,D,20231206,000000,23.39,23.39,23.1001,23.1221,5957,0
+VRAI.US,D,20231207,000000,23.22,23.22,23.145,23.145,1059,0
+VRAI.US,D,20231208,000000,23.1,23.1371,23.03,23.115,2371,0
+VRAI.US,D,20231211,000000,22.9945,23.11,22.9945,23.0599,1008,0
+VRAI.US,D,20231212,000000,22.9796,22.9796,22.9098,22.9098,326,0
+VRAI.US,D,20231213,000000,22.86,23.6,22.86,23.5913,7789,0
+VRAI.US,D,20231214,000000,24.1899,24.1899,24.0472,24.0472,290,0
+VRAI.US,D,20231215,000000,23.8189,23.8189,23.8189,23.8189,36,0
+VRAI.US,D,20231218,000000,23.72,23.92,23.26,23.895,3135,0
+VRAI.US,D,20231219,000000,23.87,24.21,23.87,24.1599,13692,0
+VRAI.US,D,20231220,000000,23.7679,23.7679,23.5275,23.5275,1424,0
+VRAI.US,D,20231221,000000,23.6601,23.7436,23.5501,23.7436,2088,0
+VRAI.US,D,20231222,000000,23.99,23.99,23.835,23.835,239,0
+VRAI.US,D,20231226,000000,24.01,24.0603,23.9977,24.0363,827,0
+VRAI.US,D,20231227,000000,23.84,24.165,23.84,23.9,11705,0
+VRAI.US,D,20231228,000000,23.35,24,23.35,23.9808,12546,0
+VRAI.US,D,20231229,000000,23.79,23.915,23.77,23.8149,7414,0
+VRAI.US,D,20240102,000000,23.925,23.9407,23.925,23.9407,593,0
+VRAI.US,D,20240103,000000,23.7607,23.875,23.74,23.773,1368,0
+VRAI.US,D,20240104,000000,23.6933,23.6933,23.5968,23.5968,517,0
+VRAI.US,D,20240105,000000,23.6547,23.6547,23.6547,23.6547,161,0
+VRAI.US,D,20240108,000000,23.5817,23.6299,23.5817,23.6299,1857,0
+VRAI.US,D,20240109,000000,23.54,23.54,23.3301,23.4454,3621,0
+VRAI.US,D,20240110,000000,23.3803,23.3803,23.296,23.2998,700,0
+VRAI.US,D,20240111,000000,23.26,23.26,23.198,23.198,620,0
+VRAI.US,D,20240112,000000,23.3781,23.3781,23.36,23.36,285,0
+VRAI.US,D,20240116,000000,23.1302,23.1302,22.87,22.9313,793,0
+VRAI.US,D,20240117,000000,22.73,22.73,22.6832,22.6832,466,0
+VRAI.US,D,20240118,000000,22.61,22.65,22.58,22.6294,9302,0
+VRAI.US,D,20240119,000000,22.65,22.83,22.65,22.83,548,0
+VRAI.US,D,20240122,000000,22.885,22.885,22.885,22.885,114,0
+VRAI.US,D,20240123,000000,22.9501,23.0288,22.8301,22.945,1740,0
+VRAI.US,D,20240124,000000,22.9501,22.9501,22.8401,22.8401,636,0
+VRAI.US,D,20240125,000000,22.9,23.1305,22.9,23.1305,3691,0
+VRAI.US,D,20240126,000000,23.27,23.27,23.1052,23.185,905,0
+VRAI.US,D,20240129,000000,23.0601,23.2067,23.0601,23.2067,4766,0
+VRAI.US,D,20240130,000000,22.91,23.205,22.91,23.205,513,0
+VRAI.US,D,20240131,000000,23.2678,23.2678,22.9035,22.9035,301,0
+VRAI.US,D,20240201,000000,23.0384,23.1032,23,23.1032,856,0
+VRAI.US,D,20240202,000000,22.92,22.95,22.6901,22.7772,1287,0
+VRAI.US,D,20240205,000000,22.3031,22.4631,22.3031,22.4093,957,0
+VRAI.US,D,20240206,000000,22.6105,22.6105,22.6105,22.6105,7,0
+VRAI.US,D,20240207,000000,22.5,22.62,22.47,22.5513,1318,0
+VRAI.US,D,20240208,000000,22.645,22.645,22.59,22.59,2439,0
+VRAI.US,D,20240209,000000,22.62,22.62,22.53,22.5768,909,0
+VRAI.US,D,20240212,000000,22.79,22.8219,22.76,22.8219,1430,0
+VRAI.US,D,20240213,000000,22.37,22.53,22.3489,22.3489,1149,0
+VRAI.US,D,20240214,000000,22.52,22.52,22.4816,22.4816,2345,0
+VRAI.US,D,20240215,000000,23.0477,23.0477,23.0063,23.0302,479,0
+VRAI.US,D,20240216,000000,23.09,23.1422,23.0614,23.0614,665,0
+VRAI.US,D,20240220,000000,22.85,22.9386,22.71,22.8395,1840,0
+VRAI.US,D,20240221,000000,22.88,23.1459,22.88,23.1288,823,0
+VRAI.US,D,20240222,000000,23.17,23.26,23.17,23.2469,1609,0
+VRAI.US,D,20240223,000000,23.18,23.21,23.115,23.115,829,0
+VRAI.US,D,20240226,000000,23,23,22.87,22.932,2216,0
+VRAI.US,D,20240227,000000,22.97,23.1274,22.97,23.0902,911,0
+VRAI.US,D,20240228,000000,23.07,23.0912,23.025,23.025,424,0
+VRAI.US,D,20240229,000000,23.13,23.265,23.13,23.2381,2019,0
+VRAI.US,D,20240301,000000,23.38,23.4299,23.38,23.4299,364,0
+VRAI.US,D,20240304,000000,23.435,23.435,23.435,23.435,416,0
+VRAI.US,D,20240305,000000,23.55,23.55,23.375,23.375,220,0
+VRAI.US,D,20240306,000000,23.44,23.59,23.44,23.519,1787,0
+VRAI.US,D,20240307,000000,23.5,23.657,23.5,23.6525,2833,0
+VRAI.US,D,20240308,000000,23.7,23.7228,23.7,23.7228,590,0
+VRAI.US,D,20240311,000000,23.55,23.77,23.55,23.7371,2615,0
+VRAI.US,D,20240312,000000,23.695,23.695,23.695,23.695,113,0
+VRAI.US,D,20240313,000000,23.81,23.87,23.73,23.73,1041,0
+VRAI.US,D,20240314,000000,23.5,23.6,23.4375,23.55,5846,0
+VRAI.US,D,20240315,000000,23.525,23.525,23.525,23.525,139,0
+VRAI.US,D,20240318,000000,23.48,23.515,23.48,23.515,369,0
+VRAI.US,D,20240319,000000,23.66,23.6899,23.635,23.6899,58011,0
+VRAI.US,D,20240320,000000,23.315,23.47,23.315,23.47,50587,0
+VRAI.US,D,20240321,000000,23.68,23.68,23.54,23.54,2876,0
+VRAI.US,D,20240322,000000,23.67,23.675,23.4211,23.452,6429,0
+VRAI.US,D,20240325,000000,23.57,23.59,23.5295,23.5295,937,0
+VRAI.US,D,20240326,000000,23.4351,23.4351,23.3702,23.3757,1334,0
+VRAI.US,D,20240327,000000,23.46,23.76,23.46,23.76,1515,0
+VRAI.US,D,20240328,000000,24.005,24.0393,23.9501,24.0258,465,0
+VRAI.US,D,20240401,000000,23.95,24.0702,23.85,23.9032,4284,0
+VRAI.US,D,20240402,000000,23.8101,23.8949,23.76,23.8949,2382,0
+VRAI.US,D,20240403,000000,23.88,23.98,23.8689,23.9742,4045,0
+VRAI.US,D,20240404,000000,24.1777,24.1777,23.98,24.05,2419,0
+VRAI.US,D,20240405,000000,23.99,24.0629,23.99,24.0629,433,0
+VRAI.US,D,20240408,000000,24.07,24.2869,24.07,24.2869,310,0
+VRAI.US,D,20240409,000000,24.405,24.4457,24.3801,24.4457,502,0
+VRAI.US,D,20240410,000000,24.13,24.13,23.91,23.9553,2940,0
+VRAI.US,D,20240411,000000,23.77,23.96,23.77,23.9449,532,0
+VRAI.US,D,20240412,000000,23.7622,23.765,23.6451,23.6451,651,0
+VRAI.US,D,20240415,000000,23.3631,23.3631,23.3631,23.3631,13,0
+VRAI.US,D,20240416,000000,23.1291,23.1291,23.1291,23.1291,2,0
+VRAI.US,D,20240417,000000,23.1815,23.205,23.1063,23.1063,1356,0
+VRAI.US,D,20240418,000000,23.1978,23.1978,23.125,23.125,257,0
+VRAI.US,D,20240419,000000,22.98,23.3381,22.98,23.2735,2466,0
+VRAI.US,D,20240422,000000,23.4901,23.4901,23.41,23.41,312,0
+VRAI.US,D,20240423,000000,23.5885,23.6157,23.5885,23.6157,400,0
+VRAI.US,D,20240424,000000,23.5656,23.5656,23.53,23.5616,567,0
+VRAI.US,D,20240425,000000,23.52,23.52,23.43,23.4859,1553,0
+VRAI.US,D,20240426,000000,23.49,23.4938,23.49,23.4938,314,0
+VRAI.US,D,20240429,000000,23.44,23.7151,23.44,23.7151,762,0
+VRAI.US,D,20240430,000000,23.6,23.6,23.3364,23.3364,4754,0
+VRAI.US,D,20240501,000000,23.45,23.5022,23.2783,23.2783,339,0
+VRAI.US,D,20240502,000000,23.5,23.5,23.4,23.4,2115,0
+VRAI.US,D,20240503,000000,23.62,23.7251,23.51,23.5742,494,0
+VRAI.US,D,20240506,000000,23.6953,23.6953,23.6953,23.6953,186,0
+VRAI.US,D,20240507,000000,23.785,23.8129,23.71,23.7722,2360,0
+VRAI.US,D,20240508,000000,23.65,23.76,23.61,23.6695,1435,0
+VRAI.US,D,20240509,000000,23.9758,23.9758,23.9758,23.9758,105,0
+VRAI.US,D,20240510,000000,23.8506,23.8506,23.8506,23.8506,99,0
+VRAI.US,D,20240513,000000,23.81,23.8653,23.81,23.8653,189,0
+VRAI.US,D,20240514,000000,23.985,24.03,23.985,24.03,1037,0
+VRAI.US,D,20240515,000000,24.15,24.1549,24.1,24.1549,2046,0
+VRAI.US,D,20240516,000000,24.1693,24.1924,24.0601,24.1287,688,0
+VRAI.US,D,20240517,000000,24.16,24.24,24.16,24.24,1351,0
+VRAI.US,D,20240520,000000,24.1,24.237,24.1,24.2104,1235,0
+VRAI.US,D,20240521,000000,24.14,24.197,24.14,24.1699,990,0
+VRAI.US,D,20240522,000000,23.8,23.8211,23.8,23.8211,541,0
+VRAI.US,D,20240523,000000,23.8,23.8,23.44,23.4848,1365,0
+VRAI.US,D,20240524,000000,23.6321,23.6321,23.52,23.5353,946,0
+VRAI.US,D,20240528,000000,23.655,23.655,23.58,23.595,422,0
+VRAI.US,D,20240529,000000,23.3738,23.3738,23.2201,23.2955,2077,0
+VRAI.US,D,20240530,000000,23.41,23.5199,23.41,23.4748,1337,0
+VRAI.US,D,20240531,000000,23.6851,23.8561,23.6851,23.8561,583,0
+VRAI.US,D,20240603,000000,23.72,23.72,23.5702,23.6075,1362,0
+VRAI.US,D,20240604,000000,23.3801,23.517,23.3801,23.517,348,0
+VRAI.US,D,20240605,000000,23.4904,23.4904,23.465,23.465,136,0
+VRAI.US,D,20240606,000000,23.35,23.63,23.35,23.5652,1162,0
+VRAI.US,D,20240607,000000,23.34,23.3451,23.3234,23.3234,317,0
+VRAI.US,D,20240610,000000,23.4055,23.4055,23.4055,23.4055,3,0
+VRAI.US,D,20240611,000000,23.31,23.325,23.15,23.325,1696,0
+VRAI.US,D,20240612,000000,23.3567,23.3567,23.3567,23.3567,59,0
+VRAI.US,D,20240613,000000,23.125,23.1549,23.125,23.1549,1466,0
+VRAI.US,D,20240614,000000,22.9662,22.9776,22.9662,22.9776,584,0
+VRAI.US,D,20240617,000000,22.925,22.9363,22.81,22.9363,355,0
+VRAI.US,D,20240618,000000,23.1444,23.1444,23.1131,23.1131,317,0
+VRAI.US,D,20240620,000000,22.8522,22.8715,22.7527,22.8277,2320,0
+VRAI.US,D,20240621,000000,22.93,22.93,22.8265,22.8265,3099,0
+VRAI.US,D,20240624,000000,23.2051,23.2051,23.1949,23.1949,202,0
+VRAI.US,D,20240625,000000,22.92,22.92,22.89,22.915,1096,0
+VRAI.US,D,20240626,000000,22.88,22.93,22.82,22.8532,4784,0
+VRAI.US,D,20240627,000000,22.95,23.03,22.925,23.0277,639,0
+VRAI.US,D,20240628,000000,23.0519,23.09,23.0496,23.0496,1742,0
+VRAI.US,D,20240701,000000,22.97,23.09,22.965,22.965,1259,0
+VRAI.US,D,20240702,000000,23.01,23.0514,23.01,23.0514,332,0
+VRAI.US,D,20240703,000000,23.27,23.27,23.27,23.27,11,0
+VRAI.US,D,20240705,000000,23.187,23.1928,23.187,23.1928,261,0
+VRAI.US,D,20240708,000000,23.119,23.1602,23.11,23.1602,1080,0
+VRAI.US,D,20240709,000000,23.05,23.23,23.05,23.1252,614,0
+VRAI.US,D,20240710,000000,23.2325,23.3105,23.2222,23.3105,993,0
+VRAI.US,D,20240711,000000,23.36,23.76,23.36,23.76,767,0
+VRAI.US,D,20240712,000000,23.9848,23.9848,23.9848,23.9848,247,0
+VRAI.US,D,20240715,000000,23.95,24.0501,23.95,24.0501,2177,0
+VRAI.US,D,20240716,000000,24.17,24.36,24.17,24.36,1273,0
+VRAI.US,D,20240717,000000,24.51,24.51,24.4425,24.4425,189,0
+VRAI.US,D,20240718,000000,24.54,24.54,24.19,24.19,932,0
+VRAI.US,D,20240719,000000,24.265,24.265,24.133,24.133,1585,0
+VRAI.US,D,20240722,000000,24.14,24.2338,24.04,24.2338,1676,0
+VRAI.US,D,20240723,000000,24.0922,24.0922,24.0922,24.0922,112,0
+VRAI.US,D,20240724,000000,23.879,23.879,23.879,23.879,90,0
+VRAI.US,D,20240725,000000,23.85,23.8693,23.85,23.8693,372,0
+VRAI.US,D,20240726,000000,24.074,24.1266,24.0589,24.0589,654,0
+VRAI.US,D,20240729,000000,24.07,24.07,23.99,23.99,431,0
+VRAI.US,D,20240730,000000,23.92,24.1763,23.92,24.1763,1617,0
+VRAI.US,D,20240731,000000,24.35,24.3927,24.2412,24.2412,1295,0
+VRAI.US,D,20240801,000000,24.07,24.1393,24.02,24.0281,726,0
+VRAI.US,D,20240802,000000,23.7022,23.7685,23.7022,23.7685,286,0
+VRAI.US,D,20240805,000000,23.115,23.295,23.0484,23.0484,804,0
+VRAI.US,D,20240806,000000,23.5,23.5,23.3488,23.3488,465,0
+VRAI.US,D,20240807,000000,23.795,23.795,23.4646,23.4646,756,0
+VRAI.US,D,20240808,000000,23.7164,23.7164,23.7164,23.7164,10,0
+VRAI.US,D,20240809,000000,23.7735,23.7735,23.7157,23.7157,253,0
+VRAI.US,D,20240812,000000,23.7227,23.7227,23.7227,23.7227,85,0
+VRAI.US,D,20240813,000000,23.78,23.82,23.63,23.8028,1521,0
+VRAI.US,D,20240814,000000,23.94,23.94,23.9381,23.9381,202,0
+VRAI.US,D,20240815,000000,24.12,24.12,24.0272,24.0272,464,0
+VRAI.US,D,20240816,000000,24.17,24.17,24.1397,24.1397,548,0
+VRAI.US,D,20240819,000000,24.14,24.49,24.14,24.43,689,0
+VRAI.US,D,20240820,000000,24.215,24.24,24.07,24.2,3104,0
+VRAI.US,D,20240821,000000,24.25,24.34,24.25,24.34,316,0
+VRAI.US,D,20240822,000000,24.35,24.35,24.2252,24.2252,128,0
+VRAI.US,D,20240823,000000,24.5,24.6,24.5,24.545,1580,0
+VRAI.US,D,20240826,000000,24.8222,24.85,24.7505,24.7505,1313,0
+VRAI.US,D,20240827,000000,24.65,24.69,24.6432,24.6432,1190,0
+VRAI.US,D,20240828,000000,24.56,24.56,24.5126,24.5126,349,0
+VRAI.US,D,20240829,000000,24.53,24.53,24.25,24.4292,4316,0
+VRAI.US,D,20240830,000000,24.43,24.585,24.43,24.585,465,0
+VRAI.US,D,20240903,000000,24.4,24.4,24.2372,24.2372,1053,0
+VRAI.US,D,20240904,000000,24.2863,24.2863,24.2124,24.2124,523,0
+VRAI.US,D,20240905,000000,24.35,24.35,24.1678,24.1678,929,0
+VRAI.US,D,20240906,000000,24.16,24.16,23.9615,23.9615,194,0
+VRAI.US,D,20240909,000000,24.0699,24.0699,23.9848,23.9848,165,0
+VRAI.US,D,20240910,000000,23.8699,23.9274,23.8699,23.9274,325,0
+VRAI.US,D,20240911,000000,23.9645,23.9645,23.9645,23.9645,49,0
+VRAI.US,D,20240912,000000,24.2279,24.2279,24.1756,24.1756,188,0
+VRAI.US,D,20240913,000000,24.3701,24.4743,24.3701,24.4743,692,0
+VRAI.US,D,20240916,000000,24.6474,24.6474,24.6474,24.6474,35,0
+VRAI.US,D,20240917,000000,24.66,24.75,24.5765,24.5765,1959,0
+VRAI.US,D,20240918,000000,24.63,24.6822,24.5301,24.6078,1849,0
+VRAI.US,D,20240919,000000,24.7,24.77,24.6,24.7327,2139,0
+VRAI.US,D,20240920,000000,24.41,24.41,24.3422,24.3422,416,0
+VRAI.US,D,20240923,000000,24.5,24.5,24.5,24.5,126,0
+VRAI.US,D,20240924,000000,24.72,24.78,24.6839,24.6839,569,0
+VRAI.US,D,20240925,000000,24.69,24.69,24.4,24.4222,4062,0
+VRAI.US,D,20240926,000000,24.55,24.55,24.21,24.2497,4095,0
+VRAI.US,D,20240927,000000,24.5199,24.5349,24.5199,24.5349,227,0
+VRAI.US,D,20240930,000000,24.5811,24.5811,24.5499,24.5499,604,0
+VRAI.US,D,20241001,000000,24.745,24.745,24.7066,24.7066,217,0
+VRAI.US,D,20241002,000000,24.63,24.63,24.63,24.63,2,0
+VRAI.US,D,20241003,000000,24.6112,24.6112,24.5952,24.5952,303,0
+VRAI.US,D,20241004,000000,24.68,24.7799,24.68,24.7459,553,0
+VRAI.US,D,20241007,000000,24.6518,24.6518,24.6518,24.6518,74,0
+VRAI.US,D,20241008,000000,24.3603,24.4055,24.3603,24.4055,494,0
+VRAI.US,D,20241009,000000,24.4153,24.4153,24.4153,24.4153,90,0
+VRAI.US,D,20241010,000000,24.4799,24.48,24.3792,24.48,5160,0
+VRAI.US,D,20241011,000000,24.545,24.545,24.545,24.545,2,0
+VRAI.US,D,20241014,000000,24.4899,24.591,24.4899,24.5683,1424,0
+VRAI.US,D,20241015,000000,24.4315,24.4315,24.3639,24.3639,194,0
+VRAI.US,D,20241016,000000,24.6681,24.6681,24.6168,24.6168,158,0
+VRAI.US,D,20241017,000000,24.5069,24.5069,24.5069,24.5069,94,0
+VRAI.US,D,20241018,000000,24.63,24.63,24.45,24.601,1938,0
+VRAI.US,D,20241021,000000,24.37,24.46,24.36,24.374,613,0
+VRAI.US,D,20241022,000000,24.29,24.3612,24.29,24.345,809,0
+VRAI.US,D,20241023,000000,24.3499,24.3499,24.2689,24.2735,302,0
+VRAI.US,D,20241024,000000,24.345,24.3623,24.22,24.3623,6088,0
+VRAI.US,D,20241025,000000,24.56,24.56,24.2201,24.2201,1385,0
+VRAI.US,D,20241028,000000,24.13,24.13,24.04,24.04,524,0
+VRAI.US,D,20241029,000000,24.0426,24.0762,24.0073,24.0073,935,0
+VRAI.US,D,20241030,000000,24.0501,24.09,23.97,24.0102,1694,0
+VRAI.US,D,20241031,000000,24.13,24.13,23.848,23.848,1326,0
+VRAI.US,D,20241101,000000,24.01,24.01,23.6201,23.6201,1887,0
+VRAI.US,D,20241104,000000,23.6948,23.87,23.6948,23.8319,515,0
+VRAI.US,D,20241105,000000,23.98,24.0813,23.9487,24.0813,1313,0
+VRAI.US,D,20241106,000000,24.2192,24.4299,24.2192,24.3741,594,0
+VRAI.US,D,20241107,000000,24.4081,24.4081,24.4081,24.4081,9,0
+VRAI.US,D,20241108,000000,24.3452,24.3452,24.3452,24.3452,142,0
+VRAI.US,D,20241112,000000,24.06,24.11,24.0507,24.0789,647,0
+VRAI.US,D,20241113,000000,24.07,24.07,24.0215,24.0215,305,0
+VRAI.US,D,20241114,000000,24.1482,24.1482,24.1107,24.1107,182,0
+VRAI.US,D,20241119,000000,24.2592,24.4676,24.2592,24.4558,3298,0
+VRAI.US,D,20241120,000000,24.481,24.4899,24.481,24.482,3232,0
+VRAI.US,D,20241121,000000,24.6701,24.68,24.6378,24.6378,559,0
+VRAI.US,D,20241122,000000,24.7792,24.96,24.7792,24.8783,1616,0
+VRAI.US,D,20241125,000000,24.81,24.8131,24.81,24.8131,435,0
+VRAI.US,D,20241126,000000,24.8499,24.8499,24.8,24.8,399,0
+VRAI.US,D,20241127,000000,25.0805,25.0805,24.9085,24.9085,1092,0
+VRAI.US,D,20241129,000000,25,25,24.9596,24.9596,313,0
+VRAI.US,D,20241202,000000,24.8097,24.93,24.8097,24.8639,1242,0
+VRAI.US,D,20241203,000000,24.97,24.97,24.84,24.8469,2611,0
+VRAI.US,D,20241205,000000,24.63,24.6425,24.59,24.6425,1172,0
+VRAI.US,D,20241206,000000,24.37,24.3897,24.3551,24.3551,630,0
+VRAI.US,D,20241209,000000,24.54,24.74,24.54,24.5751,1623,0
+VRAI.US,D,20241211,000000,24.494,24.537,24.494,24.5103,650,0
+VRAI.US,D,20241212,000000,24.3711,24.3711,24.3213,24.3213,811,0
+VRAI.US,D,20241213,000000,24.2574,24.2574,24.2239,24.2239,177,0
+VRAI.US,D,20241217,000000,23.83,23.83,23.825,23.825,4362,0
+VRAI.US,D,20241219,000000,22.97,22.97,22.9078,22.9078,864,0
+VRAI.US,D,20241220,000000,22.5,22.5,22.44,22.4775,7800,0
+VRAI.US,D,20241223,000000,22.45,22.61,22.45,22.6054,3429,0
+VRAI.US,D,20241224,000000,22.62,22.7027,22.62,22.7027,377,0
+VRAI.US,D,20241226,000000,22.72,22.82,22.59,22.7284,6710,0
+VRAI.US,D,20241227,000000,22.7,22.7,22.57,22.5774,990,0
+VRAI.US,D,20241230,000000,22.39,22.6542,22.34,22.6542,5455,0
+VRAI.US,D,20241231,000000,22.83,22.83,22.7,22.7914,7618,0
+VRAI.US,D,20250102,000000,23.0579,23.0579,22.9121,22.9121,537,0
+VRAI.US,D,20250103,000000,22.9789,23.0368,22.9789,23.0368,1040,0
+VRAI.US,D,20250106,000000,23.25,23.25,22.945,22.945,924,0
+VRAI.US,D,20250107,000000,23.06,23.06,23.0039,23.0039,755,0
+VRAI.US,D,20250108,000000,22.89,23.0259,22.89,23.0259,218,0
+VRAI.US,D,20250110,000000,23.1,23.1,22.8836,22.8836,1608,0
+VRAI.US,D,20250115,000000,23.56,23.66,23.5401,23.62,2703,0
+VRAI.US,D,20250116,000000,23.69,23.705,23.55,23.705,2733,0
+VRAI.US,D,20250117,000000,23.8463,23.8463,23.725,23.7275,1852,0
+VRAI.US,D,20250121,000000,23.85,23.97,23.8,23.8851,5285,0
+VRAI.US,D,20250122,000000,23.7286,23.8099,23.6156,23.6156,1043,0
+VRAI.US,D,20250124,000000,23.68,23.6992,23.68,23.6992,1890,0
+VRAI.US,D,20250127,000000,23.68,23.725,23.6609,23.6798,1693,0
+VRAI.US,D,20250128,000000,23.5,23.5459,23.5,23.5459,1356,0
+VRAI.US,D,20250129,000000,23.55,23.6263,23.4852,23.4852,2147,0
+VRAI.US,D,20250131,000000,23.6122,23.66,23.3633,23.3633,624,0
+VRAI.US,D,20250203,000000,23.3275,23.3275,23.305,23.305,376,0
+VRAI.US,D,20250204,000000,23.5,23.5394,23.5,23.5394,527,0
+VRAI.US,D,20250205,000000,23.5505,23.61,23.5505,23.5785,263,0
+VRAI.US,D,20250206,000000,23.4364,23.4476,23.4364,23.4402,547,0
+VRAI.US,D,20250207,000000,23.5491,23.5491,23.45,23.4563,3235,0
+VRAI.US,D,20250210,000000,23.6995,23.8093,23.6995,23.701,878,0
+VRAI.US,D,20250211,000000,23.65,23.9309,23.65,23.8583,4342,0
+VRAI.US,D,20250212,000000,23.6139,23.66,23.515,23.515,2046,0
+VRAI.US,D,20250213,000000,23.6001,23.713,23.5801,23.713,1175,0
+VRAI.US,D,20250214,000000,23.9752,23.98,23.7843,23.7843,1879,0
+VRAI.US,D,20250218,000000,23.93,24,23.73,24,1534,0
+VRAI.US,D,20250219,000000,24.0517,24.06,24.0231,24.0231,540,0
+VRAI.US,D,20250220,000000,24.12,24.1405,24.12,24.1405,154,0
+VRAI.US,D,20250224,000000,23.88,23.88,23.88,23.88,111,0
+VRAI.US,D,20250225,000000,23.76,23.85,23.76,23.7808,2435,0
+VRAI.US,D,20250227,000000,23.7,23.79,23.5855,23.5855,1768,0
+VRAI.US,D,20250228,000000,23.5,23.58,23.445,23.58,1675,0
+VRAI.US,D,20250303,000000,23.72,23.72,23.2273,23.2273,884,0
+VRAI.US,D,20250304,000000,22.9607,23.041,22.92,22.9528,3658,0
+VRAI.US,D,20250305,000000,22.8849,23.02,22.8849,23.0087,924,0
+VRAI.US,D,20250306,000000,22.835,22.9,22.73,22.8526,2951,0
+VRAI.US,D,20250307,000000,23.0308,23.17,23.0308,23.1026,3046,0
+VRAI.US,D,20250310,000000,23.19,23.19,22.94,23.0065,1737,0
+VRAI.US,D,20250311,000000,22.87,23,22.8,23,6948,0
+VRAI.US,D,20250312,000000,22.8805,23.03,22.8805,23.03,1384,0
+VRAI.US,D,20250313,000000,22.72,23.01,22.72,22.72,605,0
+VRAI.US,D,20250314,000000,23.04,23.2125,23.04,23.2125,186,0
+VRAI.US,D,20250317,000000,23.5,23.64,23.5,23.5568,1777,0
+VRAI.US,D,20250318,000000,23.4799,23.55,23.4799,23.55,477,0
+VRAI.US,D,20250319,000000,23.71,23.85,23.58,23.85,324,0
+VRAI.US,D,20250320,000000,23.4599,23.4599,23.39,23.4021,1663,0
+VRAI.US,D,20250321,000000,23.215,23.215,23.0901,23.1122,1162,0
+VRAI.US,D,20250324,000000,23.45,23.45,23.365,23.44,7329,0
+VRAI.US,D,20250325,000000,23.46,23.46,23.3303,23.3303,1005,0
+VRAI.US,D,20250326,000000,23.56,23.56,23.4398,23.4398,886,0
+VRAI.US,D,20250328,000000,23.16,23.3224,23.16,23.305,2827,0
+VRAI.US,D,20250331,000000,23.4,23.49,23.38,23.49,834,0
+VRAI.US,D,20250401,000000,23.3959,23.57,23.32,23.57,1021,0
+VRAI.US,D,20250402,000000,23.55,23.6135,23.55,23.6135,1213,0
+VRAI.US,D,20250403,000000,22.54,23.04,22.54,22.54,890,0
+VRAI.US,D,20250404,000000,21.1267,21.27,20.96,20.9671,2358,0
+VRAI.US,D,20250407,000000,19.94,20.6259,19.94,20.48,2605,0
+VRAI.US,D,20250409,000000,19.65,21.51,19.65,21.3548,6840,0
+VRAI.US,D,20250410,000000,20.75,20.75,20.4222,20.4222,2742,0
+VRAI.US,D,20250415,000000,21.2,21.3799,21.09,21.1678,15411,0
+VRAI.US,D,20250416,000000,21.5799,21.5799,21.3168,21.3168,1374,0
+VRAI.US,D,20250417,000000,21.8599,21.8599,21.7403,21.7403,266,0
+VRAI.US,D,20250421,000000,21.24,21.344,21.24,21.344,2251,0
+VRAI.US,D,20250422,000000,21.7001,21.86,21.52,21.86,1507,0
+VRAI.US,D,20250423,000000,21.89,21.89,21.749,21.7923,1757,0
+VRAI.US,D,20250424,000000,21.89,22.02,21.89,21.9919,1482,0
+VRAI.US,D,20250425,000000,21.815,21.929,21.815,21.929,12965,0
+VRAI.US,D,20250429,000000,21.95,22.0202,21.95,22.0202,814,0
+VRAI.US,D,20250430,000000,21.6799,21.8684,21.6799,21.8684,1659,0
+VRAI.US,D,20250501,000000,21.84,22.025,21.83,22.006,2330,0
+VRAI.US,D,20250502,000000,22.16,22.2066,22.02,22.2066,3087,0
+VRAI.US,D,20250505,000000,22.05,22.05,21.9152,21.9152,120,0
+VRAI.US,D,20250506,000000,21.95,22.06,21.9001,21.97,1573,0
+VRAI.US,D,20250507,000000,21.97,21.9939,21.97,21.9939,327,0
+VRAI.US,D,20250508,000000,22.2,22.2383,22.07,22.2383,1688,0
+VRAI.US,D,20250509,000000,22.3599,22.4055,22.3599,22.3853,815,0
+VRAI.US,D,20250513,000000,22.71,22.94,22.71,22.9306,1822,0
+VRAI.US,D,20250514,000000,22.744,22.7501,22.744,22.7501,584,0
+VRAI.US,D,20250515,000000,22.7337,22.8056,22.7337,22.8056,675,0
+VRAI.US,D,20250516,000000,22.8627,22.968,22.792,22.968,713,0
+VRAI.US,D,20250519,000000,22.78,22.94,22.78,22.94,5224,0
+VRAI.US,D,20250520,000000,22.9097,22.9349,22.8,22.87,2741,0
+VRAI.US,D,20250521,000000,22.62,22.6599,22.44,22.44,2083,0
+VRAI.US,D,20250522,000000,22.17,22.4,22.17,22.3637,3743,0
+VRAI.US,D,20250523,000000,22.35,22.38,22.29,22.38,2023,0
+VRAI.US,D,20250527,000000,22.74,22.76,22.7157,22.7157,852,0
+VRAI.US,D,20250528,000000,22.618,22.618,22.52,22.5418,1113,0
+VRAI.US,D,20250529,000000,22.67,22.67,22.6668,22.6668,14294,0
+VRAI.US,D,20250530,000000,22.59,22.59,22.54,22.5705,2735,0
+VRAI.US,D,20250602,000000,22.7399,22.74,22.64,22.74,693,0
+VRAI.US,D,20250603,000000,22.92,22.9281,22.89,22.9281,737,0
+VRAI.US,D,20250604,000000,23.01,23.01,22.6943,22.6943,185,0
+VRAI.US,D,20250605,000000,22.71,22.81,22.6652,22.6652,1118,0
+VRAI.US,D,20250606,000000,22.8759,22.95,22.8759,22.9172,978,0
+VRAI.US,D,20250609,000000,23.03,23.17,23.0029,23.0029,3632,0
+VRAI.US,D,20250610,000000,23.19,23.26,23.19,23.26,1245,0
+VRAI.US,D,20250611,000000,23.31,23.3702,23.31,23.3702,163,0
+VRAI.US,D,20250612,000000,23.3901,23.4716,23.3901,23.4716,911,0
+VRAI.US,D,20250613,000000,23.5,23.57,23.5,23.57,380,0
+VRAI.US,D,20250617,000000,23.7,23.7,23.6427,23.6427,797,0
+VRAI.US,D,20250618,000000,23.76,23.82,23.55,23.6202,22945,0
+VRAI.US,D,20250620,000000,23.58,23.62,23.41,23.462,15262,0
+VRAI.US,D,20250623,000000,23.51,23.51,23.33,23.33,19757,0
+VRAI.US,D,20250624,000000,23.2184,23.2346,23.19,23.2346,857,0
+VRAI.US,D,20250625,000000,23.005,23.06,22.79,22.79,2883,0
+VRAI.US,D,20250626,000000,22.9804,23.12,22.9804,23.05,3896,0
+VRAI.US,D,20250627,000000,23.2378,23.2378,22.98,23.01,1853,0
+VRAI.US,D,20250630,000000,23.02,23.1106,22.9801,23.08,3894,0
+VRAI.US,D,20250701,000000,23.16,23.44,23.14,23.3273,1619,0
+VRAI.US,D,20250702,000000,23.37,23.6,23.34,23.53,2421,0
+VRAI.US,D,20250703,000000,23.63,23.6728,23.63,23.6728,2043,0
+VRAI.US,D,20250707,000000,23.64,23.64,23.28,23.45,1230,0
+VRAI.US,D,20250708,000000,23.6899,23.6899,23.58,23.587,2070,0
+VRAI.US,D,20250709,000000,23.5001,23.6099,23.5,23.5563,4473,0
+VRAI.US,D,20250710,000000,23.6731,23.6731,23.62,23.6504,1278,0
+VRAI.US,D,20250711,000000,23.6101,23.7658,23.6101,23.65,5190,0
+VRAI.US,D,20250714,000000,23.4801,23.5795,23.4801,23.5795,596,0
+VRAI.US,D,20250715,000000,23.54,23.54,23.243,23.243,1160,0
+VRAI.US,D,20250717,000000,23.19,23.2628,23.19,23.2628,1656,0
+VRAI.US,D,20250718,000000,23.2562,23.3299,23.2562,23.2954,848,0
+VRAI.US,D,20250721,000000,23.2756,23.305,23.12,23.12,4852,0
+VRAI.US,D,20250722,000000,23.45,23.49,23.13,23.446,2595,0
+VRAI.US,D,20250724,000000,23.57,23.57,23.5001,23.5593,2733,0
+VRAI.US,D,20250725,000000,23.37,23.4831,23.37,23.4831,280,0
+VRAI.US,D,20250728,000000,23.48,23.535,23.4002,23.4002,6806,0
+VRAI.US,D,20250729,000000,23.4,23.57,23.39,23.57,4624,0
+VRAI.US,D,20250730,000000,23.58,23.59,23.2101,23.3364,3080,0
+VRAI.US,D,20250731,000000,23.17,23.1862,23.16,23.1862,2397,0
+VRAI.US,D,20250801,000000,22.9928,23,22.91,22.9465,1266,0
+VRAI.US,D,20250804,000000,23.0444,23.1277,23.0444,23.1277,1065,0
+VRAI.US,D,20250805,000000,23.15,23.2442,23.09,23.2442,1052,0
+VRAI.US,D,20250806,000000,23.42,23.42,23.2048,23.2048,252,0
+VRAI.US,D,20250807,000000,23.16,23.29,23.16,23.1652,3791,0
+VRAI.US,D,20250808,000000,23.18,23.18,23.1103,23.1103,591,0
+VRAI.US,D,20250811,000000,22.94,23.07,22.94,22.9693,930,0
+VRAI.US,D,20250812,000000,23.08,23.1721,23.0601,23.1721,315,0
+VRAI.US,D,20250813,000000,23.242,23.4105,23.13,23.4105,1234,0
+VRAI.US,D,20250814,000000,23.25,23.2877,23.2024,23.2877,324,0
+VRAI.US,D,20250815,000000,23.3,23.33,23.22,23.2393,10032,0
+VRAI.US,D,20250818,000000,23.209,23.22,23.1032,23.1032,1338,0
+VRAI.US,D,20250819,000000,23.28,23.28,23.13,23.26,5693,0
+VRAI.US,D,20250820,000000,23.35,23.35,23.3012,23.3012,994,0
+VRAI.US,D,20250821,000000,23.26,23.281,23.2,23.281,957,0
+VRAI.US,D,20250822,000000,23.82,23.88,23.31,23.86,12491,0
+VRAI.US,D,20250825,000000,23.84,23.87,23.781,23.8502,1532,0
+VRAI.US,D,20250826,000000,23.69,23.7324,23.69,23.7324,359,0
+VRAI.US,D,20250827,000000,23.7209,23.9843,23.7209,23.9843,530,0
+VRAI.US,D,20250828,000000,23.9008,24.0447,23.9008,24.0447,1233,0
+VRAI.US,D,20250902,000000,23.98,23.9844,23.87,23.9844,1610,0
+VRAI.US,D,20250903,000000,23.819,23.819,23.8067,23.8067,555,0
+VRAI.US,D,20250904,000000,23.9999,24.0235,23.9899,24.0235,2157,0
+VRAI.US,D,20250905,000000,23.88,23.9313,23.88,23.9313,2213,0
+VRAI.US,D,20250908,000000,23.73,23.7693,23.711,23.7693,960,0
+VRAI.US,D,20250909,000000,23.97,23.97,23.8,23.8138,5873,0
+VRAI.US,D,20250910,000000,23.94,23.9644,23.84,23.9644,330,0
+VRAI.US,D,20250911,000000,24.1,24.1281,24.1,24.1281,1159,0
+VRAI.US,D,20250912,000000,24.21,24.21,24.08,24.08,888,0
+VRAI.US,D,20250916,000000,24.11,24.29,24.11,24.2654,604,0
+VRAI.US,D,20250917,000000,24.49,24.49,24.22,24.2497,924,0
+VRAI.US,D,20250918,000000,24.16,24.2307,24.16,24.2307,1032,0
+VRAI.US,D,20250919,000000,23.99,23.99,23.9393,23.9393,781,0
+VRAI.US,D,20250922,000000,23.61,23.77,23.61,23.704,842,0
+VRAI.US,D,20250923,000000,23.84,24.06,23.84,23.991,409,0
+VRAI.US,D,20250924,000000,24.11,24.2,24.04,24.04,1745,0
+VRAI.US,D,20250925,000000,24.0417,24.095,23.9815,23.9894,883,0
+VRAI.US,D,20250926,000000,24.14,24.29,24.11,24.1949,2451,0
+VRAI.US,D,20250929,000000,23.9124,23.9742,23.9124,23.9742,611,0
+VRAI.US,D,20250930,000000,23.9,23.9946,23.85,23.9946,397,0
+VRAI.US,D,20251001,000000,24.12,24.12,24.05,24.0945,698,0
+VRAI.US,D,20251003,000000,24.08,24.08,24.0486,24.0486,1598,0
+VRAI.US,D,20251007,000000,23.81,23.916,23.81,23.916,517,0
+VRAI.US,D,20251008,000000,23.7517,24,23.7517,23.8882,3720,0
+VRAI.US,D,20251009,000000,23.91,23.91,23.5236,23.6076,7985,0
+VRAI.US,D,20251010,000000,23.56,23.56,23.0292,23.0292,1840,0
+VRAI.US,D,20251013,000000,23.185,23.28,23.185,23.27,764,0
+VRAI.US,D,20251015,000000,23.58,23.58,23.34,23.4516,2645,0
+VRAI.US,D,20251016,000000,23.23,23.3183,23.23,23.3183,398,0
+VRAI.US,D,20251017,000000,23.305,23.4005,23.2807,23.4005,891,0
+VRAI.US,D,20251020,000000,23.48,23.5725,23.4765,23.5725,13176,0
+VRAI.US,D,20251021,000000,23.595,23.595,23.5703,23.5703,235,0
+VRAI.US,D,20251022,000000,23.675,23.7574,23.66,23.7574,1363,0
+VRAI.US,D,20251023,000000,23.912,24.0573,23.912,24.0573,1846,0
+VRAI.US,D,20251024,000000,24.03,24.03,23.921,23.9448,676,0
+VRAI.US,D,20251027,000000,23.94,24.0086,23.94,24.0086,1378,0
+VRAI.US,D,20251028,000000,23.797,23.797,23.65,23.7664,369,0
+VRAI.US,D,20251029,000000,23.64,23.69,23.5716,23.5716,316,0
+VRAI.US,D,20251030,000000,23.555,23.555,23.5378,23.5378,279,0
+VRAI.US,D,20251031,000000,23.525,23.525,23.5226,23.5226,289,0
+VRAI.US,D,20251103,000000,23.23,23.5391,23.23,23.5391,209,0
+VRAI.US,D,20251105,000000,23.5,23.57,23.4386,23.4386,2333,0
+VRAI.US,D,20251106,000000,23.5463,23.582,23.4818,23.4818,1399,0
+VRAI.US,D,20251107,000000,23.63,23.832,23.63,23.832,432,0
+VRAI.US,D,20251110,000000,23.894,23.9202,23.894,23.9202,222,0
+VRAI.US,D,20251112,000000,24.11,24.13,24.06,24.0635,1987,0
+VRAI.US,D,20251113,000000,24.07,24.07,23.9106,23.9378,2690,0
+VRAI.US,D,20251114,000000,23.9,24.09,23.9,24.0897,648,0
+VRAI.US,D,20251118,000000,23.66,23.93,23.66,23.84,1816,0
+VRAI.US,D,20251119,000000,23.65,23.7439,23.65,23.7439,768,0
+VRAI.US,D,20251120,000000,23.86,23.8601,23.5677,23.5677,468,0
+VRAI.US,D,20251121,000000,23.86,23.86,23.7744,23.7744,3454,0
+VRAI.US,D,20251124,000000,23.68,23.84,23.68,23.8064,3111,0
+VRAI.US,D,20251125,000000,23.8805,23.9,23.8805,23.8908,2038,0
+VRAI.US,D,20251126,000000,24.12,24.12,24.02,24.0345,564,0
+VRAI.US,D,20251128,000000,24.23,24.23,24.23,24.23,134,0
+VRAI.US,D,20251201,000000,24.13,24.1458,24.13,24.1458,312,0
+VRAI.US,D,20251202,000000,24.0033,24.0101,23.98,24.0101,969,0
+VRAI.US,D,20251203,000000,24.2,24.3,24.2,24.3,1704,0
+VRAI.US,D,20251204,000000,24.33,24.33,24.2459,24.2459,11538,0
+VRAI.US,D,20251205,000000,24.325,24.42,24.1092,24.1092,3045,0
+VRAI.US,D,20251208,000000,24.055,24.08,23.9078,23.9078,932,0
+VRAI.US,D,20251209,000000,23.92,23.9699,23.896,23.896,1742,0
+VRAI.US,D,20251211,000000,24.06,24.06,23.9598,23.9598,1154,0
+VRAI.US,D,20251212,000000,24.025,24.03,24.005,24.005,446,0
+VRAI.US,D,20251215,000000,23.84,23.88,23.84,23.88,538,0
+VRAI.US,D,20251216,000000,23.4484,23.455,23.3946,23.418,2133,0
+VRAI.US,D,20251217,000000,23.52,23.6769,23.515,23.6769,556,0
+VRAI.US,D,20251222,000000,23,23.0229,23,23.0229,796,0
+VRAI.US,D,20251223,000000,23.03,23.08,23.005,23.0568,1913,0
+VRAI.US,D,20251224,000000,23.134,23.1477,23.116399,23.1477,1121,0
+VRAI.US,D,20251226,000000,23.19,23.19,23.01,23.0997,13353,0
+VRAI.US,D,20251229,000000,23.27,23.27,23.1812,23.1812,2534,0
+VRAI.US,D,20251230,000000,23.25,23.33,23.25,23.3296,1160,0
+VRAI.US,D,20251231,000000,23.125,23.3,23.12,23.2143,889,0
+VRAI.US,D,20260102,000000,23.3,23.471,23.3,23.4164,1198,0
+VRAI.US,D,20260105,000000,23.34,23.4328,23.34,23.4328,1742,0
+VRAI.US,D,20260106,000000,23.46,23.5199,23.4,23.4555,1961,0
+VRAI.US,D,20260107,000000,23.16,23.16,23.1261,23.1261,769,0
+VRAI.US,D,20260108,000000,23.4531,23.72,23.4531,23.6645,4733,0
+VRAI.US,D,20260109,000000,23.75,23.75,23.7,23.7359,3709,0
+VRAI.US,D,20260112,000000,23.7398,23.84,23.71,23.7436,6475,0
+VRAI.US,D,20260113,000000,23.78,24.06,23.78,23.9861,4137,0
+VRAI.US,D,20260114,000000,24.25,24.38,24.25,24.3016,2293,0
+VRAI.US,D,20260115,000000,24.29,24.39,24.29,24.3289,2556,0
+VRAI.US,D,20260116,000000,24.3699,24.44,24.325,24.4292,1121,0
+VRAI.US,D,20260120,000000,24.29,24.35,24.19,24.2418,5159,0
+VRAI.US,D,20260121,000000,24.52,24.6272,24.52,24.6272,794,0
+VRAI.US,D,20260122,000000,24.61,24.62,24.57,24.5943,1011,0
+VRAI.US,D,20260123,000000,24.68,24.6801,24.6,24.6229,1210,0
+VRAI.US,D,20260126,000000,24.5338,24.5861,24.5338,24.5861,356,0
+VRAI.US,D,20260127,000000,24.7099,24.7704,24.57,24.7704,1523,0
+VRAI.US,D,20260128,000000,24.75,24.7949,24.6,24.62,3182,0
+VRAI.US,D,20260129,000000,24.77,24.92,24.77,24.8826,27990,0
+VRAI.US,D,20260130,000000,24.7599,24.8264,24.6,24.8264,465,0
+VRAI.US,D,20260202,000000,24.6775,24.77,24.6256,24.6256,29323,0
+VRAI.US,D,20260203,000000,24.88,24.9637,24.72,24.9637,534,0
+VRAI.US,D,20260204,000000,25.22,25.39,25.12,25.3588,2133,0
+VRAI.US,D,20260205,000000,25.03,25.17,25.019,25.0658,1127,0
+VRAI.US,D,20260209,000000,25.37,25.6351,25.37,25.6351,963,0
+VRAI.US,D,20260210,000000,25.76,25.7934,25.72,25.7934,5090,0
+VRAI.US,D,20260211,000000,25.99,26.1616,25.93,26.1616,841,0
+VRAI.US,D,20260212,000000,26.265,26.27,25.8836,25.8836,1600,0
+VRAI.US,D,20260217,000000,26.0801,26.1486,26.0801,26.1486,944,0
+VRAI.US,D,20260218,000000,26.27,26.27,26.27,26.27,1114,0
diff --git a/daily/us/nyse etfs/2/vss.us.txt b/daily/us/nyse etfs/2/vss.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..922a849ecb77ef381cd52b52c3928a72ed9c3409
--- /dev/null
+++ b/daily/us/nyse etfs/2/vss.us.txt	
@@ -0,0 +1,4244 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VSS.US,D,20090406,000000,37.8767,38.0849,37.474,38.0849,23300.428439884,0
+VSS.US,D,20090407,000000,37.3275,37.4516,37.1144,37.2093,15697.324600391,0
+VSS.US,D,20090408,000000,37.6158,39.6644,37.3861,37.7019,12000.64660657,0
+VSS.US,D,20090409,000000,38.7828,38.9342,38.3615,38.9342,22020.454963474,0
+VSS.US,D,20090413,000000,38.7153,41.6894,38.6792,39.6106,42958.406379352,0
+VSS.US,D,20090414,000000,39.4141,39.6908,39.2871,39.3242,27129.094106334,0
+VSS.US,D,20090415,000000,39.4923,40.1893,39.4923,40.1893,17038.687691977,0
+VSS.US,D,20090416,000000,40.197,41.8195,39.8091,40.3759,21959.065348299,0
+VSS.US,D,20090417,000000,40.0426,40.1326,39.8168,40.0768,41741.868838623,0
+VSS.US,D,20090420,000000,38.9284,38.9715,38.252,38.2824,24525.151262637,0
+VSS.US,D,20090421,000000,38.3928,39.3536,38.3928,39.3536,13759.459081349,0
+VSS.US,D,20090422,000000,38.8864,39.9292,38.8864,39.2235,26333.075429557,0
+VSS.US,D,20090423,000000,39.8911,40.2948,39.7943,40.1619,17431.581229101,0
+VSS.US,D,20090424,000000,40.8587,42.6297,40.8,41.0649,20819.264826539,0
+VSS.US,D,20090427,000000,40.3446,41.103,39.8091,40.1619,107476.84560836,0
+VSS.US,D,20090428,000000,39.3027,40.0885,39.3027,39.8295,29379.023502518,0
+VSS.US,D,20090429,000000,40.6242,41.409,40.6242,41.0581,36355.95326722,0
+VSS.US,D,20090430,000000,41.581,41.7912,41.0806,41.279,14573.894642679,0
+VSS.US,D,20090501,000000,41.6367,42.0501,41.4969,42.0336,9953.3029404644,0
+VSS.US,D,20090504,000000,43.5631,48.2017,42.101,43.9344,72569.687259285,0
+VSS.US,D,20090505,000000,43.2972,43.907,42.2612,43.7302,49726.611452458,0
+VSS.US,D,20090506,000000,44.4906,44.8023,44.0243,44.7525,491333.83137811,0
+VSS.US,D,20090507,000000,44.9569,45.0447,43.5171,43.8192,140282.43279793,0
+VSS.US,D,20090508,000000,44.6851,45.5657,44.5825,45.5208,68707.257304489,0
+VSS.US,D,20090511,000000,44.7955,44.7955,44.081,44.1417,68966.116848479,0
+VSS.US,D,20090512,000000,44.86,44.9421,44.2277,44.7438,59636.9416623,0
+VSS.US,D,20090513,000000,44.0156,44.0156,43.046,43.1702,69904.354800412,0
+VSS.US,D,20090514,000000,43.4506,44.2004,43.2894,43.9257,32274.567018299,0
+VSS.US,D,20090515,000000,44.0517,44.3333,43.3871,43.7302,91290.450407073,0
+VSS.US,D,20090518,000000,44.4554,45.5804,44.4554,45.5568,77048.059686342,0
+VSS.US,D,20090519,000000,45.4406,46.0651,45.3458,45.7562,50829.578205113,0
+VSS.US,D,20090520,000000,46.586,47.0034,46.3515,46.3935,44642.528155669,0
+VSS.US,D,20090521,000000,45.8657,46.2782,45.726,46.1756,67210.373854458,0
+VSS.US,D,20090522,000000,46.849,46.9682,46.5558,46.6984,60574.15645398,0
+VSS.US,D,20090526,000000,46.0133,47.3054,45.9029,47.1794,66933.097425915,0
+VSS.US,D,20090527,000000,47.3367,47.3367,46.4003,46.4893,35641.787410678,0
+VSS.US,D,20090528,000000,47.0209,47.3787,46.6379,47.3054,31020.172548211,0
+VSS.US,D,20090529,000000,47.9719,48.1938,47.6963,48.1938,84537.592737761,0
+VSS.US,D,20090601,000000,48.918,49.4498,48.918,49.1497,122031.30020623,0
+VSS.US,D,20090602,000000,49.3686,49.9198,49.3256,49.7958,69891.053717125,0
+VSS.US,D,20090603,000000,49.0755,49.0755,47.9221,48.3629,33523.845687121,0
+VSS.US,D,20090604,000000,48.5407,48.9503,48.3491,48.8916,55382.641330633,0
+VSS.US,D,20090605,000000,48.9005,48.9005,48.0023,48.2436,41799.165812787,0
+VSS.US,D,20090608,000000,47.6484,48.229,45.9937,48.0394,33360.140046653,0
+VSS.US,D,20090609,000000,48.2886,48.6707,48.1205,48.4362,39422.36454524,0
+VSS.US,D,20090610,000000,49.0461,50.2492,47.9358,48.5466,61672.007405369,0
+VSS.US,D,20090611,000000,48.966,49.8387,48.5466,49.3472,43765.679818911,0
+VSS.US,D,20090612,000000,48.7597,49.0461,48.6199,49.0461,57399.29018915,0
+VSS.US,D,20090615,000000,48.2162,48.2162,47.2497,47.5917,138903.21277698,0
+VSS.US,D,20090616,000000,47.8478,47.8478,46.9262,47.0034,110044.9778432,0
+VSS.US,D,20090617,000000,46.887,47.0347,46.3221,46.8216,30905.578599883,0
+VSS.US,D,20090618,000000,46.7531,47.0864,46.5782,46.7688,34609.418715475,0
+VSS.US,D,20090619,000000,46.9682,47.0698,46.6829,46.9017,26397.534525492,0
+VSS.US,D,20090622,000000,46.3867,46.416,45.4308,45.4406,58042.857988241,0
+VSS.US,D,20090623,000000,45.9078,46.2304,45.5735,46.1609,42290.282734191,0
+VSS.US,D,20090624,000000,46.8362,47.1959,46.3359,46.5274,27904.649578051,0
+VSS.US,D,20090625,000000,46.8559,47.6484,46.7766,47.5917,15597.054895605,0
+VSS.US,D,20090626,000000,47.7892,47.9798,47.6416,47.9221,22203.600648747,0
+VSS.US,D,20090629,000000,48.0023,48.1352,47.6963,48.1,35890.415352139,0
+VSS.US,D,20090630,000000,48.0394,48.1274,47.2643,47.6123,39184.991366561,0
+VSS.US,D,20090701,000000,48.3043,48.5691,48.1654,48.2017,41693.780306736,0
+VSS.US,D,20090702,000000,47.5976,47.6484,47.2331,47.3787,34570.538625865,0
+VSS.US,D,20090706,000000,47.3934,47.3934,46.5782,47.1959,25189.182266786,0
+VSS.US,D,20090707,000000,47.0864,47.0864,46.3221,46.3798,17783.548356107,0
+VSS.US,D,20090708,000000,46.4483,46.4483,45.4845,45.9253,49672.383959053,0
+VSS.US,D,20090709,000000,46.549,46.7688,46.3584,46.5332,26279.871096405,0
+VSS.US,D,20090710,000000,45.9419,46.5332,45.6458,46.1248,20047.801995833,0
+VSS.US,D,20090713,000000,45.897,46.629,45.5149,46.5558,49649.874433488,0
+VSS.US,D,20090714,000000,46.7923,47.0034,46.6076,46.9457,45012.912167228,0
+VSS.US,D,20090715,000000,48.9718,48.9718,47.93,48.5935,32165.088871236,0
+VSS.US,D,20090716,000000,48.2436,48.8242,48.0668,48.6707,80332.404098235,0
+VSS.US,D,20090717,000000,48.4362,48.6639,48.3043,48.6199,16153.654073196,0
+VSS.US,D,20090720,000000,49.435,49.7371,49.2454,49.6774,36493.056741113,0
+VSS.US,D,20090721,000000,50.0645,50.0645,49.2895,49.7244,42962.499020364,0
+VSS.US,D,20090722,000000,49.5211,50.1153,49.5211,49.9355,25772.383610954,0
+VSS.US,D,20090723,000000,49.8387,50.9901,49.8387,50.6909,35750.242397488,0
+VSS.US,D,20090724,000000,50.6069,50.9479,50.4242,50.9479,31928.738852809,0
+VSS.US,D,20090727,000000,50.7477,51.0271,50.5287,51.0271,30913.763881907,0
+VSS.US,D,20090728,000000,50.5366,50.6236,50.0225,50.5072,21679.74259925,0
+VSS.US,D,20090729,000000,50.3597,50.3597,49.8748,50.255,29360.606617965,0
+VSS.US,D,20090730,000000,50.9413,51.382,50.7711,51.0271,50891.990980541,0
+VSS.US,D,20090731,000000,51.3234,51.9909,51.2041,51.7758,63812.45865449,0
+VSS.US,D,20090803,000000,53.3054,53.4736,52.505,53.3455,52278.373123256,0
+VSS.US,D,20090804,000000,52.76,53.3377,52.76,53.2077,46054.489304707,0
+VSS.US,D,20090805,000000,53.2077,53.4373,52.5518,53.2703,46050.396663695,0
+VSS.US,D,20090806,000000,53.3318,53.3318,52.5607,52.8763,28132.814314454,0
+VSS.US,D,20090807,000000,53.0894,53.1852,52.7679,52.8763,64760.928208953,0
+VSS.US,D,20090810,000000,53.1999,53.1999,52.1443,52.5196,51366.737337899,0
+VSS.US,D,20090811,000000,52.4248,52.4248,51.9273,52.2185,32123.139300865,0
+VSS.US,D,20090812,000000,52.2773,53.1275,52.2773,52.804,36984.173662517,0
+VSS.US,D,20090813,000000,53.5302,54.6336,53.2175,53.7667,18166.210290702,0
+VSS.US,D,20090814,000000,54.0394,54.0394,53.15,53.5684,30008.267058068,0
+VSS.US,D,20090817,000000,52.8422,52.8422,50.8385,51.6967,28901.207664402,0
+VSS.US,D,20090818,000000,51.8003,52.6056,51.8003,52.5245,32414.739972949,0
+VSS.US,D,20090819,000000,51.9694,53.0699,51.7045,52.8265,45866.227818168,0
+VSS.US,D,20090820,000000,52.8265,53.5536,52.8265,53.4149,29347.305534677,0
+VSS.US,D,20090821,000000,53.9212,54.5242,53.9153,54.3718,45913.293189803,0
+VSS.US,D,20090824,000000,54.8457,54.8624,54.2603,54.4499,42363.950272402,0
+VSS.US,D,20090825,000000,55.2073,55.2073,54.6336,54.7295,36541.145273001,0
+VSS.US,D,20090826,000000,55.3667,55.3667,53.9212,54.3414,43689.965960194,0
+VSS.US,D,20090827,000000,54.0608,54.8839,53.7248,54.753,38720.476611733,0
+VSS.US,D,20090828,000000,55.3795,55.3795,54.62,54.8018,22911.627543772,0
+VSS.US,D,20090831,000000,54.2524,54.3552,53.672,54.3552,37134.578219698,0
+VSS.US,D,20090901,000000,53.6553,54.3835,52.9516,52.9516,37235.871084737,0
+VSS.US,D,20090902,000000,53.0025,53.4295,52.8627,53.2526,21547.754926622,0
+VSS.US,D,20090903,000000,55.1146,55.1146,53.7795,54.1851,34569.515465612,0
+VSS.US,D,20090904,000000,54.5144,55.1683,54.2006,55.1146,31197.179271967,0
+VSS.US,D,20090908,000000,55.8427,57.3145,55.8427,56.1975,74951.604328096,0
+VSS.US,D,20090909,000000,57.7026,57.7026,56.4271,56.7918,85268.129158349,0
+VSS.US,D,20090910,000000,56.8728,57.3068,56.3665,57.2951,64034.484429376,0
+VSS.US,D,20090911,000000,57.8345,57.8345,57.1288,57.3145,36625.04441374,0
+VSS.US,D,20090914,000000,56.8093,57.4514,56.688,57.4514,60274.370499872,0
+VSS.US,D,20090915,000000,57.4299,57.8853,57.0067,57.7896,63390.916630285,0
+VSS.US,D,20090916,000000,58.12,58.9439,58.12,58.8558,92351.467589356,0
+VSS.US,D,20090917,000000,58.5607,59.0298,58.2216,58.3916,47747.819523299,0
+VSS.US,D,20090918,000000,58.6418,58.7161,58.1718,58.4963,39687.363050748,0
+VSS.US,D,20090921,000000,57.7896,58.3359,57.3439,57.8853,75114.286808312,0
+VSS.US,D,20090922,000000,58.4659,59.9173,58.4659,58.7592,60919.984619468,0
+VSS.US,D,20090923,000000,58.8755,59.2234,58.1786,58.1786,110267.00361809,0
+VSS.US,D,20090924,000000,58.4894,58.4894,56.9686,57.337,686849.52410975,0
+VSS.US,D,20090925,000000,57.1152,57.4436,56.9304,57.1826,141531.71146676,0
+VSS.US,D,20090928,000000,57.2951,58.1277,57.0497,57.8501,175188.56798676,0
+VSS.US,D,20090929,000000,57.4992,58.2216,57.2951,57.6224,189693.91089249,0
+VSS.US,D,20090930,000000,58.2441,58.6067,57.3498,58.1454,87442.344695817,0
+VSS.US,D,20091001,000000,57.8784,57.8784,56.564,56.6549,88507.454519114,0
+VSS.US,D,20091002,000000,55.9316,56.3216,55.4909,56.042,49536.303645414,0
+VSS.US,D,20091005,000000,56.2493,57.3068,56.2493,57.2257,47971.891618689,0
+VSS.US,D,20091006,000000,57.6224,58.8627,57.6224,58.3359,57628.478085806,0
+VSS.US,D,20091007,000000,59.3983,59.3983,58.2441,58.6418,759283.1310554,0
+VSS.US,D,20091008,000000,60.147,60.147,58.9292,59.501,115177.14967189,0
+VSS.US,D,20091009,000000,59.4853,59.6837,59.1637,59.6339,114171.38314326,0
+VSS.US,D,20091012,000000,60.2105,60.3386,59.7131,59.9027,57497.513573431,0
+VSS.US,D,20091013,000000,59.9867,60.0512,59.5821,59.9574,36491.010420607,0
+VSS.US,D,20091014,000000,60.6835,61.8798,60.6835,61.2631,52513.699981428,0
+VSS.US,D,20091015,000000,60.8839,61.2699,60.7041,61.2407,76483.275226727,0
+VSS.US,D,20091016,000000,60.5702,60.9396,60.1998,60.7276,67239.02234154,0
+VSS.US,D,20091019,000000,61.5182,62.3216,60.8517,61.4331,103199.01259087,0
+VSS.US,D,20091020,000000,61.4596,62.4887,60.4245,60.8449,48768.933455719,0
+VSS.US,D,20091021,000000,60.3962,61.4596,60.3962,60.5292,49819.719035474,0
+VSS.US,D,20091022,000000,60.4548,61.0061,60.0072,60.9338,40929.4795978,0
+VSS.US,D,20091023,000000,60.8741,60.8839,59.884,60.0766,58543.183351921,0
+VSS.US,D,20091026,000000,60.2271,60.5623,58.9214,59.0982,43383.017884316,0
+VSS.US,D,20091027,000000,59.02,59.02,58.158,58.3018,31888.835602946,0
+VSS.US,D,20091028,000000,57.0575,58.3359,56.0587,56.2326,109783.04881845,0
+VSS.US,D,20091029,000000,56.9627,58.5382,56.9627,58.4308,615449.30901956,0
+VSS.US,D,20091030,000000,58.0231,58.0652,56.3832,56.564,51575.462029495,0
+VSS.US,D,20091102,000000,57.1661,57.6518,56.2551,57.0067,24617.2356854,0
+VSS.US,D,20091103,000000,56.6256,57.1661,56.2493,57.1357,41296.794128601,0
+VSS.US,D,20091104,000000,57.8551,58.6272,57.8551,58.1063,44048.072048718,0
+VSS.US,D,20091105,000000,58.6879,59.0592,58.5304,59.0455,228254.77450476,0
+VSS.US,D,20091106,000000,58.5548,59.1198,58.2939,59.0249,158554.02859468,0
+VSS.US,D,20091109,000000,60.059,61.9746,60.0512,60.5858,110928.98830173,0
+VSS.US,D,20091110,000000,60.1323,60.147,59.3533,59.9652,76935.51205852,0
+VSS.US,D,20091111,000000,60.4627,60.5447,59.9251,60.2105,42155.225580805,0
+VSS.US,D,20091112,000000,59.3387,60.0766,59.2077,59.3808,49080.997332862,0
+VSS.US,D,20091113,000000,59.8489,60.3815,59.4716,60.2339,30758.243523463,0
+VSS.US,D,20091116,000000,60.6318,61.6462,60.2496,61.3374,71102.475456588,0
+VSS.US,D,20091117,000000,60.617,60.8145,60.1254,60.7941,51086.391428597,0
+VSS.US,D,20091118,000000,60.9748,60.9748,60.4245,60.7343,40517.146015871,0
+VSS.US,D,20091119,000000,60.0072,60.147,59.0904,59.671,51089.460909355,0
+VSS.US,D,20091120,000000,59.1031,59.3699,58.8979,59.3533,24187.508379171,0
+VSS.US,D,20091123,000000,60.0766,60.493,59.9574,60.1607,39444.874070805,0
+VSS.US,D,20091124,000000,60.0766,60.0766,59.6123,59.8958,34785.402278979,0
+VSS.US,D,20091125,000000,60.2496,60.5076,60.059,60.4323,592498.80138618,0
+VSS.US,D,20091127,000000,60.4245,60.4245,57.9068,58.7454,50142.014515146,0
+VSS.US,D,20091130,000000,58.9741,59.1276,58.4376,59.0689,64747.627125665,0
+VSS.US,D,20091201,000000,59.7873,60.7941,59.7873,60.6679,26530.545358372,0
+VSS.US,D,20091202,000000,60.7941,61.1087,60.5536,60.839,37661.505749955,0
+VSS.US,D,20091203,000000,61.138,61.2788,60.5135,60.5584,18950.974204696,0
+VSS.US,D,20091204,000000,61.1762,61.2113,59.7873,60.2565,30327.49305698,0
+VSS.US,D,20091207,000000,60.0854,60.5584,59.884,60.1019,25798.98577753,0
+VSS.US,D,20091208,000000,59.501,59.501,58.8188,58.936,52405.244994619,0
+VSS.US,D,20091209,000000,59.0455,59.1921,58.5382,59.1921,22129.933110538,0
+VSS.US,D,20091210,000000,59.5654,59.5654,59.0904,59.3035,40130.391440265,0
+VSS.US,D,20091211,000000,59.5528,59.5528,59.0592,59.2664,50814.230801319,0
+VSS.US,D,20091214,000000,59.6906,59.8704,59.4217,59.7649,30974.13033683,0
+VSS.US,D,20091215,000000,59.2429,59.4335,59.0689,59.281,66209.723127096,0
+VSS.US,D,20091216,000000,59.456,59.934,59.456,59.7355,20868.376518679,0
+VSS.US,D,20091217,000000,58.9507,58.9507,58.4141,58.5773,60764.464261024,0
+VSS.US,D,20091218,000000,58.8392,58.8755,58.2441,58.8481,38833.024239555,0
+VSS.US,D,20091221,000000,59.0455,59.2508,58.6956,58.8755,31553.239039986,0
+VSS.US,D,20091222,000000,59.0816,59.1726,58.6351,58.9585,54966.215107692,0
+VSS.US,D,20091223,000000,59.4335,59.6641,59.0816,59.4716,69036.714905931,0
+VSS.US,D,20091224,000000,59.3612,59.3612,58.982,59.2976,26774.057498568,0
+VSS.US,D,20091228,000000,59.5977,59.5977,59.1921,59.456,88587.261018842,0
+VSS.US,D,20091229,000000,59.8704,59.9104,59.5528,59.6641,45475.38060155,0
+VSS.US,D,20091230,000000,59.4716,59.7286,59.3319,59.6906,65482.256187266,0
+VSS.US,D,20091231,000000,60.1607,60.2271,59.5439,59.5439,55264.977901547,0
+VSS.US,D,20100104,000000,60.2721,61.4263,60.2721,61.3452,65952.909903612,0
+VSS.US,D,20100105,000000,61.5505,61.8964,61.313,61.5944,69669.027942239,0
+VSS.US,D,20100106,000000,61.7186,62.1887,61.57,62.0714,25948.367174457,0
+VSS.US,D,20100107,000000,61.8798,62.0851,61.5944,61.9981,54006.490790448,0
+VSS.US,D,20100108,000000,62.1672,62.6149,61.9541,62.608,65796.366384914,0
+VSS.US,D,20100111,000000,63.1417,63.254,62.8543,63.1201,271702.25148502,0
+VSS.US,D,20100112,000000,62.6588,62.6588,61.9248,62.0714,117402.52322199,0
+VSS.US,D,20100113,000000,63.817,63.817,62.1711,62.8914,47627.086613454,0
+VSS.US,D,20100114,000000,62.7605,63.1954,62.6921,63.1494,79604.937158404,0
+VSS.US,D,20100115,000000,62.9138,62.9138,62.1223,62.4603,75419.188563684,0
+VSS.US,D,20100119,000000,62.3129,63.1201,62.3129,63.0566,53821.298784668,0
+VSS.US,D,20100120,000000,61.9904,62.0264,61.0139,61.5564,77688.558004673,0
+VSS.US,D,20100121,000000,61.313,61.96,59.8763,60.0004,58554.438114704,0
+VSS.US,D,20100122,000000,59.7355,59.8763,58.7367,58.7806,64844.827349693,0
+VSS.US,D,20100125,000000,59.5088,59.9935,59.456,59.538,47052.07055131,0
+VSS.US,D,20100126,000000,58.8392,59.4276,58.6653,58.8188,53980.911784125,0
+VSS.US,D,20100127,000000,58.6555,58.8481,57.9137,58.8481,98461.78061983,0
+VSS.US,D,20100128,000000,59.2,59.2,57.8345,58.2802,59681.960713428,0
+VSS.US,D,20100129,000000,58.5548,58.5686,57.3889,57.6743,55399.01189468,0
+VSS.US,D,20100201,000000,57.9216,58.6351,57.9216,58.6351,59692.192315957,0
+VSS.US,D,20100202,000000,59.0504,59.671,58.8901,59.6339,66408.216216164,0
+VSS.US,D,20100203,000000,59.3983,59.5605,58.8755,59.0904,53074.391800032,0
+VSS.US,D,20100204,000000,58.3642,58.3642,56.8523,56.8796,96355.093659056,0
+VSS.US,D,20100205,000000,56.2102,56.8377,54.9835,56.0792,178716.42453884,0
+VSS.US,D,20100208,000000,55.9483,56.262,55.2416,55.2689,54369.712680237,0
+VSS.US,D,20100209,000000,55.9961,57.4992,55.9961,57.0067,82916.906897125,0
+VSS.US,D,20100210,000000,57.0996,57.0996,56.4115,56.908,31172.623425898,0
+VSS.US,D,20100211,000000,56.8377,57.7671,56.6949,57.7085,60413.52029427,0
+VSS.US,D,20100212,000000,56.9834,57.2785,56.3147,57.2785,76955.975263579,0
+VSS.US,D,20100216,000000,57.6224,58.3916,57.3439,58.3467,51609.226317841,0
+VSS.US,D,20100217,000000,58.4806,58.5246,58.0828,58.379,25877.769117005,0
+VSS.US,D,20100218,000000,58.2069,58.7513,58.2001,58.7367,29370.838220494,0
+VSS.US,D,20100219,000000,58.0036,58.4894,57.6937,58.2734,70459.930817751,0
+VSS.US,D,20100222,000000,58.7161,58.7161,58.2802,58.4053,69587.175122005,0
+VSS.US,D,20100223,000000,58.2596,58.2596,57.4436,57.5608,30634.441132858,0
+VSS.US,D,20100224,000000,57.7818,58.0926,57.6068,57.7818,17200.347011939,0
+VSS.US,D,20100225,000000,57.0575,57.6654,56.4692,57.6654,51099.692511885,0
+VSS.US,D,20100226,000000,57.3439,58.0231,57.1954,57.9294,38347.023119415,0
+VSS.US,D,20100301,000000,57.9645,58.6879,57.9645,58.3711,53785.488175815,0
+VSS.US,D,20100302,000000,59.0982,59.4501,58.8392,59.0504,38969.104553194,0
+VSS.US,D,20100303,000000,59.6759,60.0317,59.3808,59.7746,55117.642825125,0
+VSS.US,D,20100304,000000,59.8958,59.8958,59.3123,59.6192,42100.9980874,0
+VSS.US,D,20100305,000000,60.2339,60.7198,60.1792,60.6972,54891.524409229,0
+VSS.US,D,20100308,000000,60.8839,60.8907,60.4422,60.6592,74055.315946534,0
+VSS.US,D,20100309,000000,60.1929,60.7276,59.8958,60.4245,28300.612595934,0
+VSS.US,D,20100310,000000,60.7276,61.1469,60.5135,61.1469,55733.585297387,0
+VSS.US,D,20100311,000000,60.8653,61.1762,60.6513,61.0716,145417.67410737,0
+VSS.US,D,20100312,000000,61.3735,61.5778,61.2699,61.4176,31769.125853353,0
+VSS.US,D,20100315,000000,61.1684,61.1809,60.6972,61.1605,51969.378726872,0
+VSS.US,D,20100316,000000,61.6082,61.9815,61.2573,61.9746,41206.756026343,0
+VSS.US,D,20100317,000000,60.2184,62.6149,60.2184,62.3588,43901.76013255,0
+VSS.US,D,20100318,000000,62.3637,62.3637,61.7772,62.0392,51957.100803836,0
+VSS.US,D,20100319,000000,62.1144,62.1144,61.0139,61.3374,35615.185244103,0
+VSS.US,D,20100322,000000,60.6679,61.6286,60.5584,61.57,30498.360819219,0
+VSS.US,D,20100323,000000,61.6462,61.9815,61.4176,61.8731,154073.60984712,0
+VSS.US,D,20100324,000000,61.2339,61.2631,60.8907,61.0598,35778.890884571,0
+VSS.US,D,20100325,000000,61.6462,61.6462,60.8741,60.9094,48280.886015073,0
+VSS.US,D,20100326,000000,61.4331,61.6892,61.1536,61.5437,63385.80082902,0
+VSS.US,D,20100329,000000,61.8583,62.2121,61.8036,62.2121,41347.952141247,0
+VSS.US,D,20100330,000000,62.4741,62.4741,61.9746,62.1965,41597.60324296,0
+VSS.US,D,20100331,000000,62.262,62.4799,62.0264,62.307,24685.787422347,0
+VSS.US,D,20100401,000000,63.0625,63.4084,63.0341,63.4084,31590.072809091,0
+VSS.US,D,20100405,000000,63.6645,63.8835,63.4378,63.8238,86520.477307931,0
+VSS.US,D,20100406,000000,63.7164,64.0369,63.5082,63.9402,42166.480343588,0
+VSS.US,D,20100407,000000,63.8707,63.9264,63.3771,63.5403,65346.175873627,0
+VSS.US,D,20100408,000000,63.3988,63.9195,63.1064,63.8571,35949.758646809,0
+VSS.US,D,20100409,000000,64.2558,64.5608,64.118,64.5608,32654.159472134,0
+VSS.US,D,20100412,000000,64.6858,64.7162,64.4562,64.5383,48229.728002427,0
+VSS.US,D,20100413,000000,64.4844,64.4844,63.8835,64.333,71222.185206181,0
+VSS.US,D,20100414,000000,64.6107,65.2283,64.5383,65.2283,43376.878922799,0
+VSS.US,D,20100415,000000,64.9712,65.2283,64.8471,65.1042,43271.493416748,0
+VSS.US,D,20100416,000000,64.5754,64.6789,63.4153,63.9137,70937.746655868,0
+VSS.US,D,20100419,000000,63.126,63.5687,62.7829,63.4084,35506.730257292,0
+VSS.US,D,20100420,000000,64.118,64.2881,63.9137,64.2353,37537.70335935,0
+VSS.US,D,20100421,000000,64.1932,64.2881,63.8337,64.2275,34993.103810323,0
+VSS.US,D,20100422,000000,63.7437,64.2881,63.3988,64.2803,34018.032089284,0
+VSS.US,D,20100423,000000,64.1678,64.9497,63.9929,64.9497,47383.574473257,0
+VSS.US,D,20100426,000000,65.0299,65.1189,64.8227,64.854,59246.094445682,0
+VSS.US,D,20100427,000000,64.1258,64.3848,62.437,62.6422,106541.67713719,0
+VSS.US,D,20100428,000000,62.8132,63.1201,61.8182,62.5435,60223.212487226,0
+VSS.US,D,20100429,000000,63.2403,63.6968,63.2403,63.5912,43893.574850527,0
+VSS.US,D,20100430,000000,63.7085,63.7652,62.8415,62.9345,49255.957736112,0
+VSS.US,D,20100503,000000,63.126,63.6342,63.0117,63.4378,35956.920768579,0
+VSS.US,D,20100504,000000,61.9904,61.9904,60.6747,60.7872,85901.465354911,0
+VSS.US,D,20100505,000000,59.8899,60.1254,59.0816,59.501,125458.88705353,0
+VSS.US,D,20100506,000000,58.9663,59.6573,53.9212,57.5345,143648.63003006,0
+VSS.US,D,20100507,000000,56.954,57.7241,55.3736,56.6675,102347.74326045,0
+VSS.US,D,20100510,000000,60.0766,60.4323,57.3937,60.3033,74294.735445718,0
+VSS.US,D,20100511,000000,60.5292,60.5292,59.0816,59.7286,75712.835556274,0
+VSS.US,D,20100512,000000,59.8899,60.711,59.8899,60.617,28620.8617551,0
+VSS.US,D,20100513,000000,60.5623,60.711,59.934,59.9652,48895.805327082,0
+VSS.US,D,20100514,000000,59.4941,59.4941,58.3115,58.7513,45984.914407508,0
+VSS.US,D,20100517,000000,58.7367,58.7367,57.1357,58.2802,48952.079140993,0
+VSS.US,D,20100518,000000,58.6125,58.6351,56.5551,56.8377,59168.33426646,0
+VSS.US,D,20100519,000000,56.3832,56.733,55.6179,56.521,46860.739584012,0
+VSS.US,D,20100520,000000,54.6483,54.8985,53.7023,53.9358,104703.05816268,0
+VSS.US,D,20100521,000000,53.237,55.4909,53.237,55.4909,233609.99526857,0
+VSS.US,D,20100524,000000,54.963,55.7429,54.1851,54.2154,763748.20239916,0
+VSS.US,D,20100525,000000,53.4873,53.5605,52.1003,53.5605,251402.75206696,0
+VSS.US,D,20100526,000000,53.757,54.2906,53.0983,53.1344,192342.87278731,0
+VSS.US,D,20100527,000000,53.8685,56.1006,53.8685,56.1006,149288.28934418,0
+VSS.US,D,20100528,000000,56.2267,56.2267,55.2416,55.3736,84323.752244899,0
+VSS.US,D,20100601,000000,55.2572,56.2395,54.833,54.8545,110110.46009939,0
+VSS.US,D,20100602,000000,55.5289,56.3499,55.1605,56.3499,58600.480326086,0
+VSS.US,D,20100603,000000,56.5874,56.7106,55.7429,56.3665,114095.66928454,0
+VSS.US,D,20100604,000000,55.4048,55.6394,54.0003,54.1489,48102.856131065,0
+VSS.US,D,20100607,000000,54.5379,54.662,53.5684,53.5684,775373.3491929,0
+VSS.US,D,20100608,000000,53.9065,54.3268,53.4218,54.2438,239316.15999915,0
+VSS.US,D,20100609,000000,54.8545,55.3277,53.9867,54.1293,147258.33940238,0
+VSS.US,D,20100610,000000,55.8075,56.3832,54.8624,56.2912,95107.861310739,0
+VSS.US,D,20100611,000000,55.7117,56.3832,55.5289,56.2912,40447.571118672,0
+VSS.US,D,20100614,000000,57.0204,57.5697,56.6402,56.6471,76894.585648403,0
+VSS.US,D,20100615,000000,57.5286,58.4581,57.3937,58.4581,350502.98468461,0
+VSS.US,D,20100616,000000,57.7408,58.288,57.7085,58.158,56025.185969471,0
+VSS.US,D,20100617,000000,58.3711,58.3711,57.7524,58.3018,41357.160583523,0
+VSS.US,D,20100618,000000,58.4445,58.6125,58.2147,58.5773,27190.483721509,0
+VSS.US,D,20100621,000000,59.3035,59.501,58.2802,58.509,76872.076122839,0
+VSS.US,D,20100622,000000,58.7454,58.982,57.7818,57.8033,37482.452705693,0
+VSS.US,D,20100623,000000,57.5608,58.4581,57.5608,58.288,31426.367168623,0
+VSS.US,D,20100624,000000,57.8033,57.8345,57.1582,57.2872,20078.496803421,0
+VSS.US,D,20100625,000000,57.2169,57.9137,57.2169,57.6273,32712.479606551,0
+VSS.US,D,20100628,000000,57.6518,57.9216,57.3,57.5286,11954.604395188,0
+VSS.US,D,20100629,000000,56.4692,56.4692,55.1447,55.3736,52870.7829097,0
+VSS.US,D,20100630,000000,55.6746,55.8359,54.9288,54.9347,31042.682073776,0
+VSS.US,D,20100701,000000,55.4909,55.7117,54.662,55.4048,57953.843046236,0
+VSS.US,D,20100702,000000,56.1075,56.2395,55.2132,55.5494,24570.170313766,0
+VSS.US,D,20100706,000000,57.0575,57.2872,56.131,56.389,23599.191233739,0
+VSS.US,D,20100707,000000,56.6675,57.8784,56.6675,57.8629,261993.48384499,0
+VSS.US,D,20100708,000000,58.4219,58.4219,57.6068,58.2802,20339.402667917,0
+VSS.US,D,20100709,000000,57.8501,58.5001,57.8345,58.4445,25718.156117548,0
+VSS.US,D,20100712,000000,58.1718,58.3858,57.9645,58.3115,493324.90123031,0
+VSS.US,D,20100713,000000,58.7894,59.2077,58.7894,59.0114,59862.036917943,0
+VSS.US,D,20100714,000000,59.0504,60.1167,58.7219,59.1569,40212.244260499,0
+VSS.US,D,20100715,000000,59.3699,59.6573,58.6487,59.3192,36977.011540747,0
+VSS.US,D,20100716,000000,58.9741,58.9741,57.7241,57.8179,23204.25137611,0
+VSS.US,D,20100719,000000,58.3281,58.3281,57.5981,58.031,25302.753054861,0
+VSS.US,D,20100720,000000,57.5765,58.7513,57.4377,58.6956,18351.402296481,0
+VSS.US,D,20100721,000000,59.0298,59.0298,57.7241,58.0397,88774.499345127,0
+VSS.US,D,20100722,000000,59.236,59.884,59.236,59.6906,52651.826615574,0
+VSS.US,D,20100723,000000,59.7355,60.3239,59.5654,60.3239,34619.650318005,0
+VSS.US,D,20100726,000000,60.5584,60.7716,60.1254,60.7716,35240.708591531,0
+VSS.US,D,20100727,000000,61.0139,61.0931,60.2271,60.5936,40260.332792387,0
+VSS.US,D,20100728,000000,60.3874,60.3962,60.0385,60.2339,15201.091877722,0
+VSS.US,D,20100729,000000,61.0716,61.0716,60.0913,60.3962,31370.093354712,0
+VSS.US,D,20100730,000000,60.1402,60.8449,60.059,60.6444,36009.101941479,0
+VSS.US,D,20100802,000000,61.8496,62.4887,61.6746,62.2552,41763.355203934,0
+VSS.US,D,20100803,000000,62.1457,62.2815,61.8261,62.1672,34849.861374913,0
+VSS.US,D,20100804,000000,62.2904,62.4007,61.8731,62.2043,48935.708576946,0
+VSS.US,D,20100805,000000,62.2904,62.437,61.9482,62.2483,32517.055998242,0
+VSS.US,D,20100806,000000,61.9248,62.4887,61.8731,62.4653,68520.018978204,0
+VSS.US,D,20100809,000000,62.7682,62.8464,62.389,62.6588,30483.013415425,0
+VSS.US,D,20100810,000000,61.7264,62.1535,61.2035,61.9815,41660.016018389,0
+VSS.US,D,20100811,000000,60.0443,60.5135,59.456,59.5605,45564.395543555,0
+VSS.US,D,20100812,000000,58.7083,59.6641,58.7083,59.6641,51585.693632024,0
+VSS.US,D,20100813,000000,59.8704,59.8958,59.4433,59.6192,42798.793379896,0
+VSS.US,D,20100816,000000,59.6427,60.186,59.4941,60.0229,21827.077675671,0
+VSS.US,D,20100817,000000,61.0061,61.2035,60.5858,60.7999,25842.981668405,0
+VSS.US,D,20100818,000000,61.0539,61.3286,60.7276,61.0794,44802.141155125,0
+VSS.US,D,20100819,000000,60.8966,61.0452,60.0317,60.4021,45558.256582038,0
+VSS.US,D,20100820,000000,60.0004,60.0004,59.414,59.7746,23199.135574845,0
+VSS.US,D,20100823,000000,60.8145,60.8145,60.1323,60.1548,34955.246880965,0
+VSS.US,D,20100824,000000,59.4433,59.6123,58.7367,59.3123,22688.578608635,0
+VSS.US,D,20100825,000000,58.7454,59.3983,58.5548,59.2429,60155.683910533,0
+VSS.US,D,20100826,000000,59.5215,59.8489,59.1637,59.2,26088.540129108,0
+VSS.US,D,20100827,000000,59.7434,60.4627,59.3035,60.3874,25285.359330561,0
+VSS.US,D,20100830,000000,60.2565,60.3386,59.7208,59.7434,58885.942036652,0
+VSS.US,D,20100831,000000,59.5439,60.317,59.5439,59.9496,68694.979381454,0
+VSS.US,D,20100901,000000,60.9612,61.7694,60.9464,61.7313,71395.099288926,0
+VSS.US,D,20100902,000000,61.6815,62.0264,61.5641,62.0264,35358.372020618,0
+VSS.US,D,20100903,000000,63.0341,63.0341,62.3793,62.8211,63800.180731455,0
+VSS.US,D,20100907,000000,62.7086,62.7086,61.9102,62.0186,98859.789958219,0
+VSS.US,D,20100908,000000,62.5933,62.9902,62.5045,62.6217,61584.015623618,0
+VSS.US,D,20100909,000000,63.5521,63.5521,62.7682,62.9735,41125.926366362,0
+VSS.US,D,20100910,000000,63.0986,63.467,63.0986,63.4084,26467.10942269,0
+VSS.US,D,20100913,000000,64.2206,64.4562,64.0603,64.3682,67699.444455357,0
+VSS.US,D,20100914,000000,64.5167,65.1472,64.3682,64.9087,89787.427995524,0
+VSS.US,D,20100915,000000,64.4933,64.8911,64.2647,64.8471,16761.411263434,0
+VSS.US,D,20100916,000000,64.5882,64.8373,64.376,64.8296,26913.207292967,0
+VSS.US,D,20100917,000000,64.9087,64.9204,64.5539,64.7875,28371.210653386,0
+VSS.US,D,20100920,000000,64.8373,65.7589,64.8373,65.7414,27137.279388357,0
+VSS.US,D,20100921,000000,65.803,66.1411,65.2195,65.8099,100142.83291539,0
+VSS.US,D,20100922,000000,65.9564,66.2565,65.543,65.844,81031.222550983,0
+VSS.US,D,20100923,000000,65.4912,65.8812,65.1901,65.3153,136286.99201026,0
+VSS.US,D,20100924,000000,66.2105,66.8761,66.1675,66.8673,36712.013035238,0
+VSS.US,D,20100927,000000,67.1313,67.1654,66.7628,66.8428,39649.50612139,0
+VSS.US,D,20100928,000000,67.0403,67.4528,66.3435,67.3776,45887.71418348,0
+VSS.US,D,20100929,000000,67.2691,67.7685,67.2691,67.5544,62725.862465883,0
+VSS.US,D,20100930,000000,67.9444,68.048,66.9162,67.3424,41122.856885603,0
+VSS.US,D,20101001,000000,68.1936,68.3276,67.7763,68.2835,106880.34318091,0
+VSS.US,D,20101004,000000,68.0246,68.0636,67.2544,67.5789,82494.341712667,0
+VSS.US,D,20101005,000000,68.4682,69.126,68.2395,69.0303,41575.093717397,0
+VSS.US,D,20101006,000000,69.3849,69.5765,69.0957,69.4212,56663.637967296,0
+VSS.US,D,20101007,000000,69.8766,70.1044,68.823,69.216,36264.892004711,0
+VSS.US,D,20101008,000000,69.2814,69.8102,69.0361,69.7143,56224.702218791,0
+VSS.US,D,20101011,000000,70.1904,70.1904,69.4212,69.5834,53141.920376725,0
+VSS.US,D,20101012,000000,69.3391,69.7565,68.8309,69.6793,51248.050748559,0
+VSS.US,D,20101013,000000,70.463,70.939,70.3594,70.595,62852.734337246,0
+VSS.US,D,20101014,000000,71.0632,71.1735,70.5588,70.8823,149618.77010588,0
+VSS.US,D,20101015,000000,71.2176,71.5479,70.1904,70.6321,46276.515079592,0
+VSS.US,D,20101018,000000,70.5051,70.7719,70.1337,70.5208,65325.712668568,0
+VSS.US,D,20101019,000000,69.4417,69.4867,68.4615,68.6471,93578.236732615,0
+VSS.US,D,20101020,000000,69.3175,70.3389,68.9364,70.1103,74039.96854274,0
+VSS.US,D,20101021,000000,70.5208,70.6459,69.5365,69.9323,69062.293912255,0
+VSS.US,D,20101022,000000,70.3233,70.3233,69.9402,70.2792,62990.860971391,0
+VSS.US,D,20101025,000000,71.0426,71.2039,70.6165,70.7563,123360.38537478,0
+VSS.US,D,20101026,000000,70.5295,70.639,70.1561,70.5442,67952.16503783,0
+VSS.US,D,20101027,000000,70.118,70.2138,69.1338,69.8248,173475.79772336,0
+VSS.US,D,20101028,000000,70.3917,70.4113,69.8825,69.993,123287.74099683,0
+VSS.US,D,20101029,000000,70.2519,70.512,69.9998,70.4924,195899.37782648,0
+VSS.US,D,20101101,000000,70.8569,71.1002,70.2667,70.5803,87847.516155976,0
+VSS.US,D,20101102,000000,71.1824,71.4541,71.0123,71.3651,43220.335404102,0
+VSS.US,D,20101103,000000,71.4697,71.8587,70.8912,71.7561,54961.099306428,0
+VSS.US,D,20101104,000000,72.8498,73.3111,72.7843,73.3111,151381.67522167,0
+VSS.US,D,20101105,000000,73.2173,73.3717,72.541,73.1137,126081.99164757,0
+VSS.US,D,20101108,000000,72.8068,73.0178,72.4139,72.9241,179970.81900893,0
+VSS.US,D,20101109,000000,73.4128,73.5007,71.7835,72.1753,51934.591278273,0
+VSS.US,D,20101110,000000,72.32,72.541,71.4541,72.5047,35070.863989546,0
+VSS.US,D,20101111,000000,71.8861,71.8861,71.3495,71.7268,36570.816920335,0
+VSS.US,D,20101112,000000,71.1824,71.3651,70.1689,70.6546,77093.07873747,0
+VSS.US,D,20101115,000000,71.1227,71.1227,70.463,70.5208,49061.557288056,0
+VSS.US,D,20101116,000000,69.8689,69.8689,68.2835,68.739,220963.73454241,0
+VSS.US,D,20101117,000000,68.784,69.3469,68.784,68.9657,39332.326442983,0
+VSS.US,D,20101118,000000,70.551,70.8071,70.4113,70.6859,27785.962988712,0
+VSS.US,D,20101119,000000,70.5383,70.9918,70.1982,70.9918,44729.496777167,0
+VSS.US,D,20101122,000000,70.8237,70.899,69.7877,70.7494,64999.324547885,0
+VSS.US,D,20101123,000000,69.4056,69.4056,68.4087,68.8602,113643.43245275,0
+VSS.US,D,20101124,000000,69.2071,70.0086,69.2071,70.0086,51976.540848642,0
+VSS.US,D,20101126,000000,69.2355,69.5296,68.5973,69.2424,31578.818046309,0
+VSS.US,D,20101129,000000,68.7312,69.0518,67.9326,68.8982,52730.609955049,0
+VSS.US,D,20101130,000000,68.1154,68.9061,68.1154,68.5747,43343.114634453,0
+VSS.US,D,20101201,000000,69.9402,70.5002,69.8532,70.4464,48611.366776768,0
+VSS.US,D,20101202,000000,70.6986,71.8587,70.6986,71.8128,42679.083630303,0
+VSS.US,D,20101203,000000,71.5695,72.5185,71.3291,72.4529,36979.057861253,0
+VSS.US,D,20101206,000000,72.2027,72.666,72.0982,72.5546,48213.357438381,0
+VSS.US,D,20101207,000000,73.5457,73.5584,72.4979,72.5321,69136.984610718,0
+VSS.US,D,20101208,000000,72.3366,72.6875,71.9633,72.4061,51260.328671594,0
+VSS.US,D,20101209,000000,72.4295,72.4295,71.7766,72.2027,42269.819529133,0
+VSS.US,D,20101210,000000,72.2839,72.5262,71.9975,72.5262,53371.10827338,0
+VSS.US,D,20101213,000000,73.0345,73.6512,72.9064,73.3198,190375.33562093,0
+VSS.US,D,20101214,000000,73.6766,73.8702,73.189,73.5242,66053.179608398,0
+VSS.US,D,20101215,000000,73.2457,73.3921,72.4979,72.7618,133235.92813603,0
+VSS.US,D,20101216,000000,72.878,72.9064,72.3659,72.9064,56314.740321049,0
+VSS.US,D,20101217,000000,72.6875,72.8312,72.3923,72.8136,41598.626403214,0
+VSS.US,D,20101220,000000,72.9964,73.061,72.5185,72.8498,56448.774314182,0
+VSS.US,D,20101221,000000,73.2818,73.3921,73.1734,73.3482,421807.02271103,0
+VSS.US,D,20101222,000000,71.4169,71.4169,71.0202,71.2312,121898.28937335,0
+VSS.US,D,20101223,000000,71.372,71.4169,71.0348,71.3808,147354.51646615,0
+VSS.US,D,20101227,000000,71.0798,71.3808,70.8569,71.1452,149083.6572936,0
+VSS.US,D,20101228,000000,71.5479,71.5547,71.072,71.3153,78322.917361488,0
+VSS.US,D,20101229,000000,72.0767,72.3279,71.9477,72.2165,133796.61995463,0
+VSS.US,D,20101230,000000,72.5047,72.5047,72.1373,72.32,110309.97634871,0
+VSS.US,D,20101231,000000,72.5947,73.2291,72.5947,73.141,111584.83402386,0
+VSS.US,D,20110103,000000,73.8272,73.9727,73.5662,73.6942,188323.89931382,0
+VSS.US,D,20110104,000000,74.0754,74.2073,72.8694,73.399,121523.81272079,0
+VSS.US,D,20110105,000000,72.8566,73.1371,72.3659,73.1137,86171.579661683,0
+VSS.US,D,20110106,000000,73.2955,73.2955,72.0767,72.2839,107067.58150719,0
+VSS.US,D,20110107,000000,72.2839,72.3767,71.4004,71.8939,84946.856838931,0
+VSS.US,D,20110110,000000,71.5118,71.7561,71.0348,71.7512,92899.881484925,0
+VSS.US,D,20110111,000000,72.3366,72.5126,72.0552,72.4442,60517.882640069,0
+VSS.US,D,20110112,000000,73.2378,73.7578,73.1665,73.7578,94730.315177409,0
+VSS.US,D,20110113,000000,73.9629,74.008,73.4128,73.5388,93450.341700999,0
+VSS.US,D,20110114,000000,73.4431,73.9796,73.3277,73.9796,57926.217719407,0
+VSS.US,D,20110118,000000,74.179,74.4507,73.8047,74.0842,209023.45439076,0
+VSS.US,D,20110119,000000,74.224,74.348,73.4215,73.6512,122640.08055673,0
+VSS.US,D,20110120,000000,73.1606,73.1606,72.2076,72.8449,65154.84490633,0
+VSS.US,D,20110121,000000,73.1665,73.1665,72.6943,72.7012,45395.574101822,0
+VSS.US,D,20110124,000000,72.7618,73.1811,72.5546,73.1811,91221.898670126,0
+VSS.US,D,20110125,000000,72.8224,73.0345,72.3923,73.0345,62801.5763246,0
+VSS.US,D,20110126,000000,73.399,73.6512,73.0912,73.4949,94398.811255462,0
+VSS.US,D,20110127,000000,73.4431,73.6766,73.2378,73.5975,98633.671542322,0
+VSS.US,D,20110128,000000,73.2749,73.2818,71.9555,71.9975,169572.44135845,0
+VSS.US,D,20110131,000000,72.2986,72.9123,72.2986,72.5849,46210.009663152,0
+VSS.US,D,20110201,000000,73.4508,74.3559,73.3198,74.1194,73107.869552323,0
+VSS.US,D,20110202,000000,74.0754,74.1702,73.8135,74.0255,81516.200510869,0
+VSS.US,D,20110203,000000,74.0334,74.1555,73.4215,74.1467,52733.679435808,0
+VSS.US,D,20110204,000000,74.1555,74.3325,73.6357,74.2582,68943.607322914,0
+VSS.US,D,20110207,000000,74.7615,74.7869,74.3041,74.5113,60111.688019657,0
+VSS.US,D,20110208,000000,74.4712,74.7302,74.2582,74.694,110780.63006506,0
+VSS.US,D,20110209,000000,74.3931,74.4712,74.0158,74.2582,54129.270020799,0
+VSS.US,D,20110210,000000,73.3863,73.6357,72.7178,73.4557,70102.847889479,0
+VSS.US,D,20110211,000000,73.2299,73.8135,73.0492,73.7069,87107.77129311,0
+VSS.US,D,20110214,000000,73.6688,73.9425,73.4557,73.8848,52000.073534459,0
+VSS.US,D,20110215,000000,73.8329,73.8848,73.5163,73.6766,55983.2363991,0
+VSS.US,D,20110216,000000,73.9054,74.2464,73.7118,74.1047,90080.05182786,0
+VSS.US,D,20110218,000000,74.6794,74.7791,74.3393,74.6109,44012.261439866,0
+VSS.US,D,20110222,000000,73.4215,73.5388,72.3582,72.5047,95222.455259067,0
+VSS.US,D,20110223,000000,72.5047,72.9895,71.9633,72.4902,71300.968545656,0
+VSS.US,D,20110224,000000,72.0727,72.2457,71.5479,72.2076,66638.427273072,0
+VSS.US,D,20110225,000000,72.4902,73.1665,72.4363,73.1606,49615.086984889,0
+VSS.US,D,20110228,000000,74.0968,74.1262,73.5388,73.8477,144645.1881164,0
+VSS.US,D,20110301,000000,74.1555,74.4586,73.1665,73.3198,64181.819505797,0
+VSS.US,D,20110302,000000,73.7373,74.0031,73.5007,73.8771,63672.285699839,0
+VSS.US,D,20110303,000000,74.5231,74.9502,74.3393,74.867,31628.952898702,0
+VSS.US,D,20110304,000000,74.8084,75.0968,74.0968,74.5534,343802.30818821,0
+VSS.US,D,20110307,000000,75.1417,75.1564,73.7373,74.0402,142911.95464795,0
+VSS.US,D,20110308,000000,74.0842,74.4028,73.7723,74.3227,54132.339501558,0
+VSS.US,D,20110309,000000,74.2386,74.4272,74.1194,74.268,49248.795614342,0
+VSS.US,D,20110310,000000,73.2457,73.2457,72.32,72.3992,97879.602435916,0
+VSS.US,D,20110311,000000,71.931,72.8224,71.5861,72.6729,603392.38859908,0
+VSS.US,D,20110314,000000,71.2987,71.5479,70.7866,71.4336,69714.046993368,0
+VSS.US,D,20110315,000000,67.3081,69.8248,67.0795,69.562,159783.8672187,0
+VSS.US,D,20110316,000000,69.6724,69.9216,67.6003,68.5397,111259.46906343,0
+VSS.US,D,20110317,000000,70.3692,70.4875,69.7486,70.118,96240.499710728,0
+VSS.US,D,20110318,000000,71.675,71.8128,71.3945,71.675,45109.089231003,0
+VSS.US,D,20110321,000000,72.4813,73.3277,72.4813,73.2681,52643.64133355,0
+VSS.US,D,20110322,000000,73.4039,73.4039,72.6875,73.1371,52834.972300848,0
+VSS.US,D,20110323,000000,72.9163,73.574,72.6875,73.4215,31133.743336287,0
+VSS.US,D,20110324,000000,73.8047,74.2747,73.5319,74.0618,54383.013763525,0
+VSS.US,D,20110325,000000,73.8135,74.0842,73.5319,73.5662,59348.410470974,0
+VSS.US,D,20110328,000000,73.8477,73.8975,73.4655,73.5388,77795.989831231,0
+VSS.US,D,20110329,000000,73.5827,74.0402,73.2378,74.0402,54810.694749247,0
+VSS.US,D,20110330,000000,74.2913,74.9784,74.2464,74.7996,113327.27593459,0
+VSS.US,D,20110331,000000,74.6413,74.9873,74.5709,74.8358,46853.577462241,0
+VSS.US,D,20110401,000000,75.0576,75.5024,74.7576,75.3156,55873.758252038,0
+VSS.US,D,20110404,000000,75.6245,75.9021,75.3098,75.7554,105787.60803078,0
+VSS.US,D,20110405,000000,75.3098,75.8727,75.1339,75.7496,67602.244231329,0
+VSS.US,D,20110406,000000,75.99,76.3586,75.8659,76.0409,60684.657761295,0
+VSS.US,D,20110407,000000,75.9294,76.1445,75.5599,75.8543,27359.305163242,0
+VSS.US,D,20110408,000000,76.559,76.7045,76.0858,76.3819,45217.544217813,0
+VSS.US,D,20110411,000000,76.5266,76.6947,75.8376,76.0203,42981.93906517,0
+VSS.US,D,20110412,000000,75.6958,75.6958,74.7704,75.0791,75266.737685997,0
+VSS.US,D,20110413,000000,75.8727,76.0409,75.1339,75.3372,34270.752671757,0
+VSS.US,D,20110414,000000,75.5952,76.123,75.5453,75.9823,61500.116482878,0
+VSS.US,D,20110415,000000,75.7858,76.2168,75.7623,75.9021,29185.646214715,0
+VSS.US,D,20110418,000000,74.8749,74.8749,74.0686,74.5308,83519.548286099,0
+VSS.US,D,20110419,000000,75.126,75.4769,74.9413,75.3225,24825.960376998,0
+VSS.US,D,20110420,000000,76.4396,77.0202,76.4396,76.9468,29192.808336486,0
+VSS.US,D,20110421,000000,77.636,77.636,77.0056,77.4013,45959.335401185,0
+VSS.US,D,20110425,000000,77.3876,77.4962,76.9468,77.029,56131.594635775,0
+VSS.US,D,20110426,000000,77.5626,77.895,77.1815,77.8803,92535.636434883,0
+VSS.US,D,20110427,000000,77.9878,78.5615,77.2411,78.5615,39807.07280034,0
+VSS.US,D,20110428,000000,78.2009,78.5615,78.1413,78.4921,77788.82770946,0
+VSS.US,D,20110429,000000,78.5341,78.844,78.3601,78.6984,76168.141868826,0
+VSS.US,D,20110502,000000,78.7697,79.1802,78.3601,78.5341,43913.014895333,0
+VSS.US,D,20110503,000000,78.0904,78.1637,77.3125,77.7386,37060.910681487,0
+VSS.US,D,20110504,000000,77.7386,77.7386,76.7299,77.0378,51125.271518208,0
+VSS.US,D,20110505,000000,76.3586,76.5423,75.2433,75.6665,47307.860614541,0
+VSS.US,D,20110506,000000,76.8882,79.1146,75.6245,76.0663,29776.009680654,0
+VSS.US,D,20110509,000000,76.2695,76.9527,76.0409,76.8374,48391.387322389,0
+VSS.US,D,20110510,000000,77.0866,77.6096,76.9234,77.5245,45929.663753849,0
+VSS.US,D,20110511,000000,77.2703,77.2703,75.8933,76.2247,52067.602111153,0
+VSS.US,D,20110512,000000,75.6743,76.7045,75.4007,76.3888,50355.855008007,0
+VSS.US,D,20110513,000000,76.0409,76.1142,74.6794,75.2345,62518.160934539,0
+VSS.US,D,20110516,000000,74.9726,75.6166,74.867,74.867,33235.314495796,0
+VSS.US,D,20110517,000000,74.3559,75.0284,74.1262,74.9726,50188.056726528,0
+VSS.US,D,20110518,000000,75.3372,75.7927,74.9843,75.7623,38273.355581204,0
+VSS.US,D,20110519,000000,75.7281,76.0272,75.2951,76.0047,101741.00923046,0
+VSS.US,D,20110520,000000,75.4623,75.6323,74.867,75.1623,41556.676832843,0
+VSS.US,D,20110523,000000,73.4353,74.0255,73.1292,73.5906,94584.003261241,0
+VSS.US,D,20110524,000000,74.31,74.3598,73.789,74.1849,45148.992480867,0
+VSS.US,D,20110525,000000,73.8272,74.4868,73.789,74.3227,30158.671615247,0
+VSS.US,D,20110526,000000,74.3168,75,74.2582,74.9658,33333.537880078,0
+VSS.US,D,20110527,000000,75.1837,75.7184,75.1837,75.4251,32430.087376743,0
+VSS.US,D,20110531,000000,76.9108,77.0797,76.5129,77.029,90734.874389733,0
+VSS.US,D,20110601,000000,76.9752,77.0797,75.6382,75.7428,53538.906554861,0
+VSS.US,D,20110602,000000,76.2031,76.506,75.6743,76.3517,24969.202812407,0
+VSS.US,D,20110603,000000,75.6812,76.6292,75.4945,76.2031,27537.335047252,0
+VSS.US,D,20110606,000000,75.822,75.9823,75.1339,75.1915,23730.155746113,0
+VSS.US,D,20110607,000000,76.0203,76.3654,75.8619,75.9627,24770.709723339,0
+VSS.US,D,20110608,000000,75.3225,75.3225,74.5534,74.5875,56362.828852936,0
+VSS.US,D,20110609,000000,74.5719,75.4486,74.5719,75.3537,38342.930478403,0
+VSS.US,D,20110610,000000,74.5231,74.5875,73.4039,73.6688,53447.84529235,0
+VSS.US,D,20110613,000000,73.8135,74.008,73.2025,73.619,57202.843420588,0
+VSS.US,D,20110614,000000,74.268,74.958,74.0686,74.6706,24280.615962187,0
+VSS.US,D,20110615,000000,73.5827,73.745,72.541,72.7316,92760.731690526,0
+VSS.US,D,20110616,000000,72.0767,72.4442,71.5294,72.021,49029.839320215,0
+VSS.US,D,20110617,000000,72.752,72.9006,72.3992,72.5634,30553.611472877,0
+VSS.US,D,20110620,000000,71.931,72.1373,71.5118,72.0727,81429.231889371,0
+VSS.US,D,20110621,000000,72.541,73.5086,72.541,73.4128,46435.104918795,0
+VSS.US,D,20110622,000000,73.1665,73.4431,72.9241,72.9396,181799.20638091,0
+VSS.US,D,20110623,000000,71.8284,72.3279,71.2176,72.2839,129477.86052703,0
+VSS.US,D,20110624,000000,72.1676,72.238,71.5861,71.7433,23023.152011342,0
+VSS.US,D,20110627,000000,71.6603,72.2839,71.4541,72.15,44682.431405532,0
+VSS.US,D,20110628,000000,72.3582,73.0032,72.2076,73.0032,32170.2046725,0
+VSS.US,D,20110629,000000,73.7069,74.2582,73.4508,74.1614,65171.215470376,0
+VSS.US,D,20110630,000000,74.7537,75.4817,74.7537,75.428,77238.367493386,0
+VSS.US,D,20110701,000000,75.5678,76.2168,75.0508,76.2168,56182.752648421,0
+VSS.US,D,20110705,000000,76.2247,76.4035,75.8619,76.0487,66372.405607312,0
+VSS.US,D,20110706,000000,75.5825,75.6743,75.1496,75.6245,68524.111619215,0
+VSS.US,D,20110707,000000,76.2031,76.5715,75.9627,76.4475,90297.984961734,0
+VSS.US,D,20110708,000000,75.4183,75.8014,75.126,75.5757,38246.753414628,0
+VSS.US,D,20110711,000000,74.179,74.2073,73.4284,73.4353,37322.839706236,0
+VSS.US,D,20110712,000000,73.061,73.789,73.0492,73.099,60269.254698608,0
+VSS.US,D,20110713,000000,74.1125,75.0791,73.9425,74.4507,125254.25500295,0
+VSS.US,D,20110714,000000,74.7213,74.867,73.7118,73.921,23292.243157861,0
+VSS.US,D,20110715,000000,74.2141,74.5376,73.9484,74.4028,29229.642105591,0
+VSS.US,D,20110718,000000,73.4284,73.5163,72.6817,73.2378,294193.36016484,0
+VSS.US,D,20110719,000000,73.9796,74.31,73.9054,74.1702,85466.622247417,0
+VSS.US,D,20110720,000000,74.8388,74.9277,74.4086,74.9062,53394.640959197,0
+VSS.US,D,20110721,000000,75.4329,76.0341,75.089,76.0047,31487.756783799,0
+VSS.US,D,20110722,000000,76.167,76.3292,75.8543,76.2695,31813.121744229,0
+VSS.US,D,20110725,000000,75.9021,76.0927,75.69,75.69,183467.98075343,0
+VSS.US,D,20110726,000000,76.3067,76.3654,75.91,76.0809,25452.134451788,0
+VSS.US,D,20110727,000000,75.7047,75.946,74.5875,74.6051,48918.314852646,0
+VSS.US,D,20110728,000000,74.694,75.1339,74.2073,74.2073,63633.405610228,0
+VSS.US,D,20110729,000000,74.048,74.694,73.8135,74.3598,127517.48548243,0
+VSS.US,D,20110801,000000,75.3372,75.4486,73.2955,74.1262,69478.720135195,0
+VSS.US,D,20110802,000000,73.0492,73.3717,71.9555,71.9555,206601.63407208,0
+VSS.US,D,20110803,000000,72.3718,72.3718,70.9312,72.1891,154316.09882706,0
+VSS.US,D,20110804,000000,69.7486,69.9783,67.1439,67.1508,211809.51975948,0
+VSS.US,D,20110805,000000,68.0323,68.6706,65.3524,66.5477,528025.3812083,0
+VSS.US,D,20110808,000000,63.4505,63.8707,58.2596,60.3874,459241.38688484,0
+VSS.US,D,20110809,000000,63.467,64.6107,61.7313,64.2206,718768.03136003,0
+VSS.US,D,20110810,000000,64.1757,64.6048,62.2747,62.7917,145537.38385696,0
+VSS.US,D,20110811,000000,63.7085,66.3435,63.1572,65.6544,81834.40334953,0
+VSS.US,D,20110812,000000,66.5477,66.8117,65.7962,66.2262,84575.449667118,0
+VSS.US,D,20110815,000000,67.6072,68.048,67.0795,67.9522,62407.659627223,0
+VSS.US,D,20110816,000000,66.9377,67.4234,66.2037,66.8928,102882.85607272,0
+VSS.US,D,20110817,000000,67.4948,67.9844,66.97,67.2759,22577.054141065,0
+VSS.US,D,20110818,000000,64.7954,64.8911,63.596,64.0242,110228.12352848,0
+VSS.US,D,20110819,000000,63.1417,64.6996,62.9823,62.9823,137867.77460102,0
+VSS.US,D,20110822,000000,64.4142,64.5882,63.1417,63.2794,38579.280496828,0
+VSS.US,D,20110823,000000,64.0369,65.066,63.6108,65.0582,72233.067536072,0
+VSS.US,D,20110824,000000,64.6477,65.2791,64.3184,64.8373,66448.119466029,0
+VSS.US,D,20110825,000000,65.2929,65.2929,63.6645,63.6645,51472.12284395,0
+VSS.US,D,20110826,000000,63.6185,64.8168,62.908,64.765,31604.397052633,0
+VSS.US,D,20110829,000000,66.0873,66.5712,65.9242,66.5341,40904.92375173,0
+VSS.US,D,20110830,000000,66.1675,66.7403,65.6818,66.4754,37619.556179584,0
+VSS.US,D,20110831,000000,67.6981,68.093,67.3776,67.7118,65361.523277421,0
+VSS.US,D,20110901,000000,67.486,67.6463,66.7246,66.8928,74888.168392415,0
+VSS.US,D,20110902,000000,65.8391,66.4471,65.6514,65.9105,78892.817622368,0
+VSS.US,D,20110906,000000,63.4895,64.3105,63.0419,63.9333,103539.72495511,0
+VSS.US,D,20110907,000000,64.8764,65.714,64.6107,65.6046,25339.586823966,0
+VSS.US,D,20110908,000000,64.9771,65.7042,64.5685,64.7377,179770.27959935,0
+VSS.US,D,20110909,000000,64.0447,64.118,62.7155,63.084,70351.475830941,0
+VSS.US,D,20110912,000000,61.697,62.6647,61.3071,62.6647,228128.92579365,0
+VSS.US,D,20110913,000000,62.3529,63.3186,62.3529,63.084,126728.62892741,0
+VSS.US,D,20110914,000000,62.957,63.7085,62.262,63.084,45419.106787639,0
+VSS.US,D,20110915,000000,64.1483,64.3458,63.4749,64.118,63224.141509058,0
+VSS.US,D,20110916,000000,64.4503,64.6789,63.8414,64.4201,100538.79593327,0
+VSS.US,D,20110919,000000,62.7986,63.1201,62.1887,62.8543,71756.274858209,0
+VSS.US,D,20110920,000000,62.5269,63.2335,62.3441,62.4603,45547.001819255,0
+VSS.US,D,20110921,000000,62.5269,62.5346,60.7549,60.7549,157648.53177084,0
+VSS.US,D,20110922,000000,58.7367,59.0377,57.3937,58.0828,87872.072002046,0
+VSS.US,D,20110923,000000,57.6518,58.4376,57.6351,57.9137,79808.546048736,0
+VSS.US,D,20110926,000000,57.3498,57.9381,56.7644,57.9294,68451.467241257,0
+VSS.US,D,20110927,000000,59.9867,60.4706,59.2,59.6045,136532.55047095,0
+VSS.US,D,20110928,000000,59.6045,60.0229,58.7367,58.7669,42788.561777367,0
+VSS.US,D,20110929,000000,59.9788,60.2955,58.5851,59.3192,52032.814662553,0
+VSS.US,D,20110930,000000,58.1942,58.8813,57.5843,57.602,152692.34350567,0
+VSS.US,D,20111003,000000,57.2696,57.8629,55.7996,55.7996,93507.638675162,0
+VSS.US,D,20111004,000000,55.1605,56.6402,54.5144,56.6402,101862.76530056,0
+VSS.US,D,20111005,000000,56.4379,57.3567,55.7039,57.3,35591.652558284,0
+VSS.US,D,20111006,000000,57.3625,58.6956,57.254,58.5607,35127.137803457,0
+VSS.US,D,20111007,000000,59.3192,59.3192,58.0153,58.252,49150.57223006,0
+VSS.US,D,20111010,000000,59.6427,60.5702,59.6427,60.536,88149.34843059,0
+VSS.US,D,20111011,000000,59.3123,60.493,59.2577,60.4627,37830.327191687,0
+VSS.US,D,20111012,000000,61.4987,62.5494,61.4987,62.0714,41016.448219298,0
+VSS.US,D,20111013,000000,61.484,61.9981,61.0931,61.7899,38021.658158984,0
+VSS.US,D,20111014,000000,62.4535,62.7155,62.0851,62.6921,21084.263332047,0
+VSS.US,D,20111017,000000,62.4007,62.4887,60.967,61.1253,96963.874009547,0
+VSS.US,D,20111018,000000,61.1605,62.5045,60.3815,62.0323,42560.397040964,0
+VSS.US,D,20111019,000000,61.9904,62.2121,60.8224,61.0931,46254.005554027,0
+VSS.US,D,20111020,000000,60.8741,61.0002,59.8899,60.8224,72442.815387921,0
+VSS.US,D,20111021,000000,61.8496,62.1887,61.6082,61.9043,33195.411245933,0
+VSS.US,D,20111024,000000,62.2249,63.5335,62.2249,63.3039,57667.358175417,0
+VSS.US,D,20111025,000000,62.9902,62.9902,62.1672,62.1672,26368.88603841,0
+VSS.US,D,20111026,000000,63.2178,63.4153,62.0392,63.3342,91457.225528299,0
+VSS.US,D,20111027,000000,65.4912,66.6796,65.1706,66.0786,54050.486681324,0
+VSS.US,D,20111028,000000,65.3437,65.7209,64.8676,65.5001,44593.416463528,0
+VSS.US,D,20111031,000000,63.7564,64.1493,62.9676,62.9676,79741.017472043,0
+VSS.US,D,20111101,000000,60.6513,61.8876,60.6444,61.1087,31614.628655162,0
+VSS.US,D,20111102,000000,62.0636,62.4799,61.6385,62.0714,35383.951026941,0
+VSS.US,D,20111103,000000,62.6149,63.5521,62.219,63.5169,129166.81981014,0
+VSS.US,D,20111104,000000,62.952,63.1974,62.1437,62.952,160690.38720279,0
+VSS.US,D,20111107,000000,62.9979,63.3556,62.4799,63.2472,29670.624174602,0
+VSS.US,D,20111108,000000,63.2746,64.0447,62.908,63.8648,28493.989883737,0
+VSS.US,D,20111109,000000,61.6199,61.917,60.6592,60.6914,100486.61476037,0
+VSS.US,D,20111110,000000,61.6815,61.6815,60.7549,61.2407,70492.671945845,0
+VSS.US,D,20111111,000000,61.96,62.65,61.9043,62.4976,41014.401898792,0
+VSS.US,D,20111114,000000,62.1457,62.1457,61.3804,61.6746,95440.38839294,0
+VSS.US,D,20111115,000000,61.3071,61.9327,60.9543,61.785,73794.410082037,0
+VSS.US,D,20111116,000000,60.6592,61.4029,60.4422,60.4422,87070.937524005,0
+VSS.US,D,20111117,000000,60.579,60.749,59.3387,59.5821,74090.103395132,0
+VSS.US,D,20111118,000000,59.9251,60.2105,59.7208,59.8264,27890.325334511,0
+VSS.US,D,20111121,000000,58.6692,58.6692,57.5823,58.2294,57224.3297859,0
+VSS.US,D,20111122,000000,58.0036,58.1492,57.6147,57.8179,123262.1619905,0
+VSS.US,D,20111123,000000,57.2412,57.2412,56.131,56.131,95323.748124106,0
+VSS.US,D,20111125,000000,56.0871,56.6675,56.0196,56.0587,18922.325717614,0
+VSS.US,D,20111128,000000,58.2147,58.2216,57.7026,58.031,47708.939433688,0
+VSS.US,D,20111129,000000,58.2939,58.6272,58.1131,58.2362,19348.983543084,0
+VSS.US,D,20111130,000000,60.3679,61.2329,60.3679,61.1791,70110.01001125,0
+VSS.US,D,20111201,000000,60.6239,61.0002,60.2184,60.449,41361.253224535,0
+VSS.US,D,20111202,000000,61.1272,61.1927,60.3386,60.4821,83236.132896039,0
+VSS.US,D,20111205,000000,61.5103,61.6619,60.6972,60.9094,47491.006299814,0
+VSS.US,D,20111206,000000,60.6347,61.012,60.3904,60.7617,49641.689151465,0
+VSS.US,D,20111207,000000,60.3092,61.1117,60.2144,61.0187,40384.13518299,0
+VSS.US,D,20111208,000000,60.2233,60.2233,58.936,59.0055,72701.674931912,0
+VSS.US,D,20111209,000000,59.8009,60.2085,59.6339,60.0904,39322.094840453,0
+VSS.US,D,20111212,000000,58.9292,58.9741,58.0085,58.4308,54016.722392977,0
+VSS.US,D,20111213,000000,58.7924,58.9751,57.4494,57.6176,43661.317473112,0
+VSS.US,D,20111214,000000,57.1387,57.383,56.5933,56.7223,96964.8971698,0
+VSS.US,D,20111215,000000,57.3937,57.5345,56.8377,56.9236,99762.2173013,0
+VSS.US,D,20111216,000000,56.9949,57.3653,56.7389,56.9432,209323.24034487,0
+VSS.US,D,20111219,000000,56.7829,56.8816,55.9345,55.9345,128358.52321033,0
+VSS.US,D,20111220,000000,57.2403,58.1766,57.2403,58.0867,138731.32185449,0
+VSS.US,D,20111221,000000,57.7964,58.289,57.4045,58.289,228600.60267025,0
+VSS.US,D,20111222,000000,58.1864,58.6253,58.0036,58.4737,147060.86947357,0
+VSS.US,D,20111223,000000,58.4053,58.8227,58.2001,58.7004,109679.70963291,0
+VSS.US,D,20111227,000000,58.3604,58.6956,58.289,58.4737,121055.20532494,0
+VSS.US,D,20111228,000000,58.1942,58.5021,57.4982,57.5706,186614.19853118,0
+VSS.US,D,20111229,000000,57.8209,58.4502,57.8209,58.3965,154129.88366103,0
+VSS.US,D,20111230,000000,58.4229,58.8949,58.4229,58.7904,155587.88702145,0
+VSS.US,D,20120103,000000,59.8773,60.3835,59.8078,60.1959,176918.73197445,0
+VSS.US,D,20120104,000000,59.9525,60.188,59.6719,60.1254,65228.51244454,0
+VSS.US,D,20120105,000000,59.3309,59.6583,59.1031,59.5704,38459.570747237,0
+VSS.US,D,20120106,000000,59.4971,59.4971,58.8891,58.9927,99124.788463726,0
+VSS.US,D,20120109,000000,59.369,59.414,59.0055,59.369,71065.641687483,0
+VSS.US,D,20120110,000000,60.1167,60.3904,60.1019,60.2027,36632.20653551,0
+VSS.US,D,20120111,000000,59.9964,60.2233,59.8009,60.1333,44852.276007519,0
+VSS.US,D,20120112,000000,60.4755,60.7011,60.1421,60.6395,61081.643939431,0
+VSS.US,D,20120113,000000,60.0288,60.0355,59.3758,59.9368,31601.327571873,0
+VSS.US,D,20120117,000000,61.0803,61.2251,60.5946,60.8527,38797.213630703,0
+VSS.US,D,20120118,000000,61.0549,61.9376,61.0549,61.9317,39525.703730785,0
+VSS.US,D,20120119,000000,62.4751,62.5376,62.1272,62.5219,47321.161697829,0
+VSS.US,D,20120120,000000,62.5064,62.8093,62.3031,62.8093,43537.515082509,0
+VSS.US,D,20120123,000000,62.9754,63.3997,62.908,63.1182,81703.438837156,0
+VSS.US,D,20120124,000000,62.2424,62.7624,62.2424,62.7409,47572.859120048,0
+VSS.US,D,20120125,000000,62.6285,63.8405,62.3489,63.7623,50614.714551998,0
+VSS.US,D,20120126,000000,64.2695,64.4229,63.6274,63.8014,63285.531124234,0
+VSS.US,D,20120127,000000,63.5893,64.2958,63.5893,64.1268,55018.396280591,0
+VSS.US,D,20120130,000000,63.2207,63.5384,63.0292,63.4622,66282.367505054,0
+VSS.US,D,20120131,000000,64.2948,64.4229,63.779,64.0887,81801.662221436,0
+VSS.US,D,20120201,000000,65.1062,65.6134,65.0377,65.323,87527.26699681,0
+VSS.US,D,20120202,000000,65.545,65.9779,65.4902,65.7336,63638.521411493,0
+VSS.US,D,20120203,000000,66.235,66.6806,66.2262,66.6132,105794.77015255,0
+VSS.US,D,20120206,000000,66.0258,66.9777,65.9701,66.9631,355472.47403308,0
+VSS.US,D,20120207,000000,66.7501,67.097,66.3327,67.0149,78905.095545403,0
+VSS.US,D,20120208,000000,67.3638,67.6463,67.0775,67.5368,76967.230026361,0
+VSS.US,D,20120209,000000,67.7578,68.1975,67.223,67.6981,64059.040275446,0
+VSS.US,D,20120210,000000,66.7266,67.0305,66.2858,66.6289,126536.27479986,0
+VSS.US,D,20120213,000000,67.6003,67.6541,67.1058,67.2994,59560.20464333,0
+VSS.US,D,20120214,000000,67.1058,67.1987,66.3835,66.8487,59811.90206555,0
+VSS.US,D,20120215,000000,67.2642,67.4303,66.7501,66.8087,42815.163943942,0
+VSS.US,D,20120216,000000,66.5126,67.3932,66.363,67.3932,46848.461660977,0
+VSS.US,D,20120217,000000,67.6229,67.6981,67.2642,67.5524,65733.953609485,0
+VSS.US,D,20120221,000000,67.9834,68.1662,67.6903,67.8809,53329.158703011,0
+VSS.US,D,20120222,000000,67.9541,68.1595,67.7118,67.961,62914.123952422,0
+VSS.US,D,20120223,000000,68.1232,68.2435,67.7812,68.2142,69432.677923813,0
+VSS.US,D,20120224,000000,68.4879,68.7204,68.3128,68.4879,40025.005934214,0
+VSS.US,D,20120227,000000,67.7578,68.136,67.4645,68.046,79771.71227963,0
+VSS.US,D,20120228,000000,68.5249,68.7898,68.2142,68.7126,284846.79125436,0
+VSS.US,D,20120229,000000,69.0234,69.1065,67.961,68.2053,247145.38225453,0
+VSS.US,D,20120301,000000,68.5474,68.6657,68.3128,68.6041,75381.331634325,0
+VSS.US,D,20120302,000000,68.48,68.5397,68.136,68.1975,376750.11465292,0
+VSS.US,D,20120305,000000,68.093,68.093,67.4704,67.6903,59308.50722111,0
+VSS.US,D,20120306,000000,66.235,66.235,65.3846,65.5742,64834.595747164,0
+VSS.US,D,20120307,000000,66.2575,66.5674,66.0258,66.4616,63156.612932365,0
+VSS.US,D,20120308,000000,67.3843,67.9834,67.2504,67.7655,31532.775834928,0
+VSS.US,D,20120309,000000,67.6463,67.8877,67.53,67.6375,37070.119123763,0
+VSS.US,D,20120312,000000,67.4831,67.5368,66.7803,66.796,378599.98839022,0
+VSS.US,D,20120313,000000,67.2437,67.705,66.8087,67.659,52903.524037793,0
+VSS.US,D,20120314,000000,67.659,67.7352,66.7725,66.9631,36156.4370179,0
+VSS.US,D,20120315,000000,67.1752,67.4831,66.9074,67.4645,40774.982399608,0
+VSS.US,D,20120316,000000,67.788,67.9483,67.5926,67.6463,18422.000353933,0
+VSS.US,D,20120319,000000,67.6814,68.0305,67.4704,67.9541,129472.74472576,0
+VSS.US,D,20120320,000000,67.0149,67.2573,66.7725,67.2046,47454.172530709,0
+VSS.US,D,20120321,000000,67.3638,67.3638,66.9162,67.1576,27225.271170109,0
+VSS.US,D,20120322,000000,66.4158,66.5516,66.2799,66.491,33379.580091459,0
+VSS.US,D,20120323,000000,66.4979,66.9777,66.4471,66.9074,28548.217377142,0
+VSS.US,D,20120326,000000,67.6229,68.1232,67.4391,68.1232,45314.744441841,0
+VSS.US,D,20120327,000000,67.9483,68.0305,67.5232,67.6306,35395.205789723,0
+VSS.US,D,20120328,000000,67.2504,67.5232,66.7344,67.097,45526.538614196,0
+VSS.US,D,20120329,000000,66.5282,66.8312,65.9389,66.7501,58056.159071529,0
+VSS.US,D,20120330,000000,67.3677,67.4742,67.097,67.4333,33743.8251415,0
+VSS.US,D,20120402,000000,67.0442,67.9893,67.0442,67.8486,110383.64388693,0
+VSS.US,D,20120403,000000,67.6306,67.6306,66.4979,66.7871,119953.26173254,0
+VSS.US,D,20120404,000000,65.9389,65.9623,65.1805,65.5234,67562.340981464,0
+VSS.US,D,20120405,000000,65.1881,65.713,65.1805,65.3711,57760.465758433,0
+VSS.US,D,20120409,000000,64.7954,65.3172,64.4992,65.1881,43621.414223249,0
+VSS.US,D,20120410,000000,64.7954,64.9224,63.817,63.8707,52716.285711508,0
+VSS.US,D,20120411,000000,64.9107,64.983,64.5764,64.726,39228.987257437,0
+VSS.US,D,20120412,000000,65.3397,66.3259,65.2117,66.3259,29856.839340634,0
+VSS.US,D,20120413,000000,65.9623,66.0101,65.4061,65.4061,44514.633124053,0
+VSS.US,D,20120416,000000,65.5538,65.6681,65.114,65.4785,29315.587566837,0
+VSS.US,D,20120417,000000,65.8783,66.2927,65.674,66.1295,28872.55917732,0
+VSS.US,D,20120418,000000,65.674,66.0258,65.416,65.886,21927.347380457,0
+VSS.US,D,20120419,000000,65.8118,66.1665,65.4384,65.7199,31244.244643602,0
+VSS.US,D,20120420,000000,65.9242,66.4158,65.9242,65.9701,28120.536391419,0
+VSS.US,D,20120423,000000,64.764,64.9985,64.4454,64.9615,53845.854630738,0
+VSS.US,D,20120424,000000,65.1276,65.4628,65.0074,65.1677,30160.717935753,0
+VSS.US,D,20120425,000000,65.886,66.1822,65.7414,66.1754,19369.446748142,0
+VSS.US,D,20120426,000000,66.0024,66.537,65.8323,66.4246,46984.541974616,0
+VSS.US,D,20120427,000000,66.5282,66.8654,66.2858,66.6885,26034.312635703,0
+VSS.US,D,20120430,000000,66.6328,66.6328,66.2868,66.5077,16595.65930246,0
+VSS.US,D,20120501,000000,66.5048,67.3414,66.5048,67.0442,46948.731365763,0
+VSS.US,D,20120502,000000,66.5428,66.8654,66.3014,66.7871,72559.455656755,0
+VSS.US,D,20120503,000000,66.6729,66.6729,65.9623,66.2105,49067.696249574,0
+VSS.US,D,20120504,000000,65.6593,65.6974,64.9311,65.1364,57321.530009928,0
+VSS.US,D,20120507,000000,65.1881,65.4384,64.8031,65.287,48900.921128347,0
+VSS.US,D,20120508,000000,64.6507,64.7123,63.776,64.4005,47116.529647244,0
+VSS.US,D,20120509,000000,62.9276,63.7691,62.9002,63.5825,48620.575219045,0
+VSS.US,D,20120510,000000,64.0223,64.2627,63.8014,63.943,68239.673068902,0
+VSS.US,D,20120511,000000,63.4241,64.0976,63.1798,63.4925,29637.883046509,0
+VSS.US,D,20120514,000000,62.3402,62.5533,61.8935,61.9462,73807.711165325,0
+VSS.US,D,20120515,000000,61.7049,61.8065,60.7392,60.8673,84355.470212739,0
+VSS.US,D,20120516,000000,60.7617,60.9719,59.9964,60.0756,88215.85384703,0
+VSS.US,D,20120517,000000,60.1821,60.4666,59.6339,59.8333,38134.205786806,0
+VSS.US,D,20120518,000000,59.9964,60.1635,59.0415,59.1266,68884.264028245,0
+VSS.US,D,20120521,000000,59.5107,60.6621,59.5107,60.6347,49998.772079737,0
+VSS.US,D,20120522,000000,60.5623,61.0667,60.0414,60.1821,67953.188198082,0
+VSS.US,D,20120523,000000,59.7776,59.9759,58.7835,59.9368,58630.15197342,0
+VSS.US,D,20120524,000000,59.9123,59.9123,59.1559,59.5576,25046.962991629,0
+VSS.US,D,20120525,000000,59.2693,59.542,59.1413,59.3094,60248.791493549,0
+VSS.US,D,20120529,000000,60.278,60.7236,59.9964,60.3679,49219.123967007,0
+VSS.US,D,20120530,000000,59.4971,59.5058,58.8969,58.9682,33368.325328676,0
+VSS.US,D,20120531,000000,59.3319,59.3934,58.7142,59.202,106947.8717576,0
+VSS.US,D,20120601,000000,58.2743,58.4298,57.64,57.6918,93268.219175978,0
+VSS.US,D,20120604,000000,57.7964,58.0095,57.2315,57.6704,71629.402986845,0
+VSS.US,D,20120605,000000,57.7075,58.3604,57.7075,58.3604,66799.063432782,0
+VSS.US,D,20120606,000000,58.9125,59.9037,58.9125,59.8899,28395.766499456,0
+VSS.US,D,20120607,000000,60.7168,60.8057,59.7609,59.8899,49533.234164655,0
+VSS.US,D,20120608,000000,59.2693,59.8078,58.984,59.8078,29644.022008026,0
+VSS.US,D,20120611,000000,60.317,60.4979,58.9449,58.9927,56719.911781207,0
+VSS.US,D,20120612,000000,59.3094,59.6769,59.0055,59.6505,40555.002945229,0
+VSS.US,D,20120613,000000,59.1931,59.6427,58.8891,58.936,39188.060847319,0
+VSS.US,D,20120614,000000,59.0553,59.4227,58.8813,59.3241,45248.239025401,0
+VSS.US,D,20120615,000000,59.7013,60.1724,59.4971,60.1724,42284.143772674,0
+VSS.US,D,20120618,000000,59.8773,60.404,59.6719,60.2233,84463.92519955,0
+VSS.US,D,20120619,000000,60.6621,61.4235,60.6621,61.1927,197610.10176938,0
+VSS.US,D,20120620,000000,61.314,61.659,60.8468,61.2915,61024.346965267,0
+VSS.US,D,20120621,000000,61.356,61.356,59.8245,59.8606,44367.298047631,0
+VSS.US,D,20120622,000000,60.2301,60.3386,59.9759,60.2945,75978.857222034,0
+VSS.US,D,20120625,000000,59.5263,59.5263,58.8891,59.2459,31099.979047939,0
+VSS.US,D,20120626,000000,59.6651,59.6651,58.9927,59.5196,40730.986508733,0
+VSS.US,D,20120627,000000,59.7326,60.0571,59.5341,59.9905,19259.96860108,0
+VSS.US,D,20120628,000000,59.4882,59.8479,59.1335,59.6847,34770.054875185,0
+VSS.US,D,20120629,000000,61.2435,61.7566,61.0207,61.6785,29120.163958527,0
+VSS.US,D,20120702,000000,61.8378,62.2424,61.4654,62.1956,32601.978299235,0
+VSS.US,D,20120703,000000,62.3402,62.908,62.3402,62.826,31071.330560857,0
+VSS.US,D,20120705,000000,62.263,62.4662,61.96,62.2932,49315.301030782,0
+VSS.US,D,20120706,000000,61.8212,61.9981,61.356,61.6433,51482.354446479,0
+VSS.US,D,20120709,000000,61.2083,61.4596,61.0549,61.4596,29867.070943163,0
+VSS.US,D,20120710,000000,61.6247,61.8935,60.9006,61.0598,50589.135545675,0
+VSS.US,D,20120711,000000,61.2866,61.4449,60.7617,61.0667,20039.616713809,0
+VSS.US,D,20120712,000000,60.4588,60.6347,60.0288,60.5046,40587.744073323,0
+VSS.US,D,20120713,000000,60.707,61.3705,60.535,61.2387,51961.193444848,0
+VSS.US,D,20120716,000000,61.2006,61.4235,60.9074,61.2329,45125.45979505,0
+VSS.US,D,20120717,000000,61.0803,61.5358,60.6395,61.527,27101.468779504,0
+VSS.US,D,20120718,000000,60.8868,61.5964,60.8868,61.5338,35202.851662173,0
+VSS.US,D,20120719,000000,61.9317,62.3245,61.8691,62.1701,49829.950638004,0
+VSS.US,D,20120720,000000,61.527,61.5584,61.2006,61.3931,38239.591292858,0
+VSS.US,D,20120723,000000,59.7541,60.149,59.4227,59.9964,48199.033194839,0
+VSS.US,D,20120724,000000,59.9114,60.1264,59.2547,59.6095,52162.756014675,0
+VSS.US,D,20120725,000000,60.1558,60.188,59.6339,59.9437,26093.655930372,0
+VSS.US,D,20120726,000000,61.0452,61.3931,60.8673,61.2788,33151.415355056,0
+VSS.US,D,20120727,000000,61.5515,62.5893,61.5515,62.5893,21378.933484889,0
+VSS.US,D,20120730,000000,61.8846,62.2845,61.8613,61.9904,192715.30311938,0
+VSS.US,D,20120731,000000,61.8779,62.1535,61.6785,61.6785,35874.044788093,0
+VSS.US,D,20120801,000000,61.7313,62.1506,61.6102,61.6649,35664.296936243,0
+VSS.US,D,20120802,000000,61.012,61.6649,60.6464,61.0187,46608.019001539,0
+VSS.US,D,20120803,000000,61.9376,62.6578,61.9376,62.4751,46109.739958364,0
+VSS.US,D,20120806,000000,62.734,63.0136,62.6197,62.6197,24746.153877269,0
+VSS.US,D,20120807,000000,63.0292,63.4299,63.0292,63.212,19691.742227814,0
+VSS.US,D,20120808,000000,63.0292,63.3635,62.7789,63.2726,103883.50680009,0
+VSS.US,D,20120809,000000,63.1572,63.513,63.1044,63.385,22358.09784694,0
+VSS.US,D,20120810,000000,63.1251,63.5746,63.081,63.5746,44906.503500923,0
+VSS.US,D,20120813,000000,63.212,63.6185,63.0009,63.2639,75413.049602166,0
+VSS.US,D,20120814,000000,63.5893,63.6499,63.2491,63.3019,31953.29469888,0
+VSS.US,D,20120815,000000,63.3019,63.5746,63.2774,63.4866,21114.958139635,0
+VSS.US,D,20120816,000000,63.5825,64.2314,63.5443,64.1268,22912.650704026,0
+VSS.US,D,20120817,000000,64.3105,64.3252,64.0437,64.2783,23799.730643312,0
+VSS.US,D,20120820,000000,64.2314,64.3868,63.943,64.3037,36878.788156466,0
+VSS.US,D,20120821,000000,64.6203,65.0905,64.3868,64.508,46279.58456035,0
+VSS.US,D,20120822,000000,64.3037,64.7709,64.1346,64.5989,76660.281950483,0
+VSS.US,D,20120823,000000,64.6409,64.6409,64.2314,64.3546,15990.971592981,0
+VSS.US,D,20120824,000000,64.164,64.4229,64.0437,64.3613,18909.024634326,0
+VSS.US,D,20120827,000000,64.4162,64.4162,63.6909,63.776,245357.92129267,0
+VSS.US,D,20120828,000000,63.595,63.8405,63.4925,63.5893,101923.13175548,0
+VSS.US,D,20120829,000000,63.7945,63.7945,63.4387,63.4925,15380.144921984,0
+VSS.US,D,20120830,000000,63.2843,63.2843,62.5768,62.7937,41473.800852357,0
+VSS.US,D,20120831,000000,63.5902,63.7886,62.9394,63.596,32215.223723629,0
+VSS.US,D,20120904,000000,63.6195,63.6195,63.1543,63.4515,49204.799723465,0
+VSS.US,D,20120905,000000,63.3313,63.3537,63.0176,63.0771,45176.617807696,0
+VSS.US,D,20120906,000000,63.596,64.6907,63.596,64.6213,393323.26442983,0
+VSS.US,D,20120907,000000,65.113,65.4844,65.113,65.3777,96388.857947403,0
+VSS.US,D,20120910,000000,65.4061,65.674,65.1805,65.1805,27767.54610416,0
+VSS.US,D,20120911,000000,65.4531,65.931,65.2801,65.8323,29458.830002246,0
+VSS.US,D,20120912,000000,66.0533,66.3103,66.0101,66.1754,43250.007051436,0
+VSS.US,D,20120913,000000,66.0972,67.4898,65.931,67.3638,32259.219614505,0
+VSS.US,D,20120914,000000,67.7021,68.4379,67.7021,67.9415,35182.388457114,0
+VSS.US,D,20120917,000000,67.6814,67.918,67.3707,67.5446,58452.122089412,0
+VSS.US,D,20120918,000000,67.1508,67.5026,67.0775,67.2827,41715.266672047,0
+VSS.US,D,20120919,000000,67.3726,67.6346,67.2662,67.5192,15378.098601478,0
+VSS.US,D,20120920,000000,66.7852,67.3071,66.6406,67.2144,52316.230052614,0
+VSS.US,D,20120921,000000,67.6032,67.7323,67.405,67.5407,35369.6267834,0
+VSS.US,D,20120924,000000,67.0697,67.3726,66.7003,67.2749,113210.63566576,0
+VSS.US,D,20120925,000000,67.5808,67.7255,66.7471,66.7471,45998.215490796,0
+VSS.US,D,20120926,000000,66.5868,66.5868,66.0523,66.3484,21738.062733666,0
+VSS.US,D,20120927,000000,66.6768,67.4136,66.5868,67.2994,36573.886401093,0
+VSS.US,D,20120928,000000,66.9983,67.0608,66.5927,66.8458,54806.602108235,0
+VSS.US,D,20121001,000000,67.3873,67.8564,67.1508,67.3677,72356.869926676,0
+VSS.US,D,20121002,000000,67.4948,67.6503,67.2514,67.443,36280.239408505,0
+VSS.US,D,20121003,000000,67.3199,67.405,66.9534,67.1762,34898.973067054,0
+VSS.US,D,20121004,000000,67.4597,68.0851,67.4597,68.0079,31092.81692617,0
+VSS.US,D,20121005,000000,68.4135,68.611,67.9699,68.0314,48773.026096731,0
+VSS.US,D,20121008,000000,67.6346,67.6873,67.4597,67.573,42408.969323531,0
+VSS.US,D,20121009,000000,67.3199,67.3805,66.8635,66.923,53149.082498495,0
+VSS.US,D,20121010,000000,66.8722,66.8722,66.3845,66.4334,53193.078389372,0
+VSS.US,D,20121011,000000,67.2514,67.2514,66.838,66.8722,64968.629740297,0
+VSS.US,D,20121012,000000,66.8722,67.0775,66.5321,66.6484,236450.2881307,0
+VSS.US,D,20121015,000000,67.0081,67.1234,66.5321,67.0775,24734.899114487,0
+VSS.US,D,20121016,000000,67.4791,67.6199,67.405,67.5495,80244.412316482,0
+VSS.US,D,20121017,000000,68.0314,68.4615,67.9024,68.3891,17270.945069391,0
+VSS.US,D,20121018,000000,68.2162,68.4926,67.9336,68.138,35496.498654763,0
+VSS.US,D,20121019,000000,67.872,67.872,66.97,67.0521,49439.103421386,0
+VSS.US,D,20121022,000000,67.6199,67.7558,67.2827,67.6032,68596.755997173,0
+VSS.US,D,20121023,000000,66.7716,66.7716,66.3112,66.4501,115864.71336185,0
+VSS.US,D,20121024,000000,66.9622,67.0697,66.5868,66.6249,40669.596893557,0
+VSS.US,D,20121025,000000,67.2662,67.2749,66.7471,66.9456,16637.60887283,0
+VSS.US,D,20121026,000000,66.7852,66.8791,66.4646,66.7852,24469.900608979,0
+VSS.US,D,20121031,000000,66.9054,67.0697,66.5868,66.7305,30945.481849748,0
+VSS.US,D,20121101,000000,67.1058,67.6629,67.1058,67.6503,60598.71230005,0
+VSS.US,D,20121102,000000,67.5564,67.7636,66.885,67.0081,40929.4795978,0
+VSS.US,D,20121105,000000,66.9534,66.9924,66.7305,66.9142,36047.98203109,0
+VSS.US,D,20121106,000000,67.1058,67.5407,67.0228,67.4195,23128.537517393,0
+VSS.US,D,20121107,000000,66.9924,66.9924,66.1881,66.6846,41775.63312697,0
+VSS.US,D,20121108,000000,66.5242,66.7148,66.0004,66.1588,15043.525198771,0
+VSS.US,D,20121109,000000,66.0249,66.4852,65.9076,66.0669,31819.260705747,0
+VSS.US,D,20121112,000000,66.3211,66.3211,65.8587,66.0444,27435.019021959,0
+VSS.US,D,20121113,000000,65.3711,65.9369,65.3711,65.5009,64342.455665506,0
+VSS.US,D,20121114,000000,65.5392,65.7239,64.7073,64.7152,57408.498631427,0
+VSS.US,D,20121115,000000,64.9742,65.113,64.6301,64.9742,31069.284240351,0
+VSS.US,D,20121116,000000,64.9136,65.113,64.4005,65.0348,35452.502763887,0
+VSS.US,D,20121119,000000,65.5303,66.1509,65.5303,66.1509,48314.65030342,0
+VSS.US,D,20121120,000000,66.0815,66.1509,65.5567,66.1295,42890.877802659,0
+VSS.US,D,20121121,000000,65.975,66.0815,65.8157,65.975,16932.279025673,0
+VSS.US,D,20121123,000000,66.6152,67.1058,66.6152,67.0921,15430.279774377,0
+VSS.US,D,20121126,000000,66.8078,67.0149,66.5927,67.0081,49923.05822102,0
+VSS.US,D,20121127,000000,66.9767,67.0393,66.6484,66.6768,50954.403755969,0
+VSS.US,D,20121128,000000,66.235,67.0775,66.2115,67.0697,32800.471388302,0
+VSS.US,D,20121129,000000,67.5115,67.6434,67.224,67.6199,23586.913310704,0
+VSS.US,D,20121130,000000,67.6952,67.7558,67.485,67.6199,63785.856487915,0
+VSS.US,D,20121203,000000,67.9415,67.9991,67.5115,67.6346,74093.172875891,0
+VSS.US,D,20121204,000000,67.7704,68.0695,67.7704,67.8789,44656.852399209,0
+VSS.US,D,20121205,000000,68.1115,68.4087,67.8789,68.1321,35850.512102276,0
+VSS.US,D,20121206,000000,68.1173,68.3891,68.0382,68.3891,29624.581963221,0
+VSS.US,D,20121207,000000,68.3891,68.568,68.263,68.4751,235428.15103803,0
+VSS.US,D,20121210,000000,68.2835,68.5806,68.2162,68.3675,263902.70087696,0
+VSS.US,D,20121211,000000,68.5073,68.7428,68.4087,68.4985,257961.20928821,0
+VSS.US,D,20121212,000000,68.783,69.3068,68.783,69.0019,47399.945037304,0
+VSS.US,D,20121213,000000,69.0469,69.0469,68.4751,68.6637,48990.959230604,0
+VSS.US,D,20121214,000000,68.8455,69.2091,68.8103,69.0254,50891.990980541,0
+VSS.US,D,20121217,000000,69.2169,69.3381,68.9569,69.3381,72579.918861814,0
+VSS.US,D,20121218,000000,69.4906,70.0359,69.3928,70.0125,258963.90633609,0
+VSS.US,D,20121219,000000,70.163,70.2861,69.9461,69.989,75995.227786081,0
+VSS.US,D,20121220,000000,68.6637,68.9804,68.568,68.9804,86566.519519313,0
+VSS.US,D,20121221,000000,68.0314,68.3675,67.9024,68.1682,127042.73912507,0
+VSS.US,D,20121224,000000,67.961,68.6726,67.961,68.2229,26103.887532902,0
+VSS.US,D,20121226,000000,68.6726,68.9266,68.1173,68.4536,74606.79932286,0
+VSS.US,D,20121227,000000,68.5591,68.7947,68.2689,68.7428,73446.535596043,0
+VSS.US,D,20121228,000000,68.5152,68.6637,68.2298,68.3832,75661.677543627,0
+VSS.US,D,20121231,000000,68.3168,69.5043,68.3168,69.473,86888.814998985,0
+VSS.US,D,20130102,000000,70.7065,70.7759,70.3175,70.6449,133790.48099311,0
+VSS.US,D,20130103,000000,70.4621,70.7065,70.118,70.3175,114854.85419221,0
+VSS.US,D,20130104,000000,70.1347,70.6136,70.0359,70.5226,146111.37675885,0
+VSS.US,D,20130107,000000,70.3633,70.7065,70.3009,70.6791,99302.818347736,0
+VSS.US,D,20130108,000000,70.5002,70.637,70.1347,70.3408,100494.80004239,0
+VSS.US,D,20130109,000000,70.5843,70.7455,70.5462,70.6536,149390.60536948,0
+VSS.US,D,20130110,000000,71.2019,71.5254,70.9742,71.4717,71204.791481881,0
+VSS.US,D,20130111,000000,71.2948,71.4346,71.1091,71.37,62118.105275645,0
+VSS.US,D,20130114,000000,71.463,71.5479,71.1648,71.2635,90229.433224788,0
+VSS.US,D,20130115,000000,71.0729,71.2948,70.9341,71.1648,56881.57110117,0
+VSS.US,D,20130116,000000,70.8932,71.0485,70.7065,70.9898,56475.376480758,0
+VSS.US,D,20130117,000000,71.2254,71.5479,71.1492,71.4472,78565.406341431,0
+VSS.US,D,20130118,000000,71.4169,71.5479,71.1716,71.4952,69524.762346576,0
+VSS.US,D,20130122,000000,71.5401,71.764,71.3182,71.6008,110231.19300924,0
+VSS.US,D,20130123,000000,71.4873,71.5479,71.24,71.4247,104708.17396394,0
+VSS.US,D,20130124,000000,71.4247,71.7766,71.3935,71.6094,71008.344713319,0
+VSS.US,D,20130125,000000,71.6858,71.7561,71.3622,71.6319,147207.18138973,0
+VSS.US,D,20130128,000000,71.5479,71.6319,71.1257,71.3114,367390.24465916,0
+VSS.US,D,20130129,000000,71.3886,71.7004,71.3886,71.6858,344325.14307745,0
+VSS.US,D,20130130,000000,71.6633,71.9702,71.6252,71.7404,118155.56916816,0
+VSS.US,D,20130131,000000,71.6633,71.718,71.4247,71.5773,102813.28117552,0
+VSS.US,D,20130201,000000,72.0288,72.5037,71.9135,72.2194,120530.3241152,0
+VSS.US,D,20130204,000000,71.9379,71.9379,71.2312,71.3182,121574.97073343,0
+VSS.US,D,20130205,000000,71.8754,71.9546,71.4717,71.7698,168052.02522259,0
+VSS.US,D,20130206,000000,71.4717,71.8979,71.3114,71.8979,97142.927053809,0
+VSS.US,D,20130207,000000,71.9066,72.0591,71.1804,71.7492,154121.698379,0
+VSS.US,D,20130208,000000,71.8539,71.9985,71.7004,71.9213,57020.720895568,0
+VSS.US,D,20130211,000000,71.8831,71.9623,71.5479,71.7835,65454.630860437,0
+VSS.US,D,20130212,000000,71.7835,72.1432,71.5685,71.8616,89988.99056535,0
+VSS.US,D,20130213,000000,72.2898,72.5037,72.0747,72.281,42781.399655596,0
+VSS.US,D,20130214,000000,71.8304,71.9985,71.7492,71.9702,86611.538570441,0
+VSS.US,D,20130215,000000,71.9623,71.9702,71.5919,71.8382,38937.386585353,0
+VSS.US,D,20130219,000000,72.3435,72.4324,72.0435,72.4324,44770.423187284,0
+VSS.US,D,20130220,000000,72.5643,72.5643,71.5861,71.5861,46966.125090063,0
+VSS.US,D,20130221,000000,71.1716,71.1716,70.5843,70.9047,63607.826603905,0
+VSS.US,D,20130222,000000,71.3935,71.7102,71.1804,71.7102,36448.037689984,0
+VSS.US,D,20130225,000000,71.9623,71.9623,70.2255,70.2255,56487.654403794,0
+VSS.US,D,20130226,000000,70.9047,71.0113,70.5462,70.9195,69890.030556871,0
+VSS.US,D,20130227,000000,70.9195,71.8754,70.7759,71.7004,34886.695144019,0
+VSS.US,D,20130228,000000,71.6809,71.8509,71.4112,71.4112,65705.305122404,0
+VSS.US,D,20130301,000000,71.2566,71.5401,71.0953,71.5079,65033.088836231,0
+VSS.US,D,20130304,000000,71.0953,71.4873,71.0573,71.4346,59675.821751911,0
+VSS.US,D,20130305,000000,71.8539,72.2273,71.7835,72.0377,130185.88742205,0
+VSS.US,D,20130306,000000,72.3728,72.3767,72.0591,72.3279,65695.073519874,0
+VSS.US,D,20130307,000000,72.3767,72.5419,72.3659,72.4647,47332.416460611,0
+VSS.US,D,20130308,000000,72.4735,72.6103,72.0377,72.4647,70536.667836721,0
+VSS.US,D,20130311,000000,72.3504,72.58,72.1598,72.4804,152492.82725635,0
+VSS.US,D,20130312,000000,72.4178,72.4324,71.9213,71.9985,51077.18298632,0
+VSS.US,D,20130313,000000,72.191,72.319,71.7102,72.0229,78887.701821103,0
+VSS.US,D,20130314,000000,72.3435,72.6103,72.1041,72.449,73904.911389353,0
+VSS.US,D,20130315,000000,72.6045,72.6103,72.319,72.5185,35608.023122332,0
+VSS.US,D,20130318,000000,72.1432,72.4804,71.9623,72.0229,71447.280461825,0
+VSS.US,D,20130319,000000,71.9623,72.191,71.3026,71.6467,40543.748182446,0
+VSS.US,D,20130320,000000,72.2487,72.3504,71.9135,71.9135,39972.824761314,0
+VSS.US,D,20130321,000000,71.8461,72.0377,71.6633,71.6633,72423.375343117,0
+VSS.US,D,20130322,000000,71.8695,72.0435,71.7904,71.8979,74914.770558991,0
+VSS.US,D,20130325,000000,72.281,72.281,71.1961,71.4004,118505.48997465,0
+VSS.US,D,20130326,000000,71.6945,72.0288,71.67,72.0288,52456.403007265,0
+VSS.US,D,20130327,000000,71.4004,71.7492,71.1091,71.718,82144.420906166,0
+VSS.US,D,20130328,000000,71.8539,72.236,71.8148,72.1969,74849.288302804,0
+VSS.US,D,20130401,000000,71.7981,71.8461,71.2098,71.2479,160807.02747163,0
+VSS.US,D,20130402,000000,71.7404,71.8539,71.4785,71.6398,108758.86540528,0
+VSS.US,D,20130403,000000,71.7981,71.8539,70.8569,71.0261,60452.400383882,0
+VSS.US,D,20130404,000000,71.0729,71.3935,70.814,71.3554,93424.762694676,0
+VSS.US,D,20130405,000000,70.4787,71.0192,70.2255,71.0192,242391.77971944,0
+VSS.US,D,20130408,000000,70.7299,70.7836,70.4318,70.7836,45473.334281045,0
+VSS.US,D,20130409,000000,70.7925,71.5254,70.7836,71.24,40679.828496086,0
+VSS.US,D,20130410,000000,71.5919,72.0885,71.5537,72.0377,153044.31063267,0
+VSS.US,D,20130411,000000,72.3659,72.6933,72.2037,72.5126,63663.077257564,0
+VSS.US,D,20130412,000000,72.236,72.3582,71.891,72.1842,1252349.1727418,0
+VSS.US,D,20130415,000000,71.4873,71.4873,70.1493,70.2647,408362.69698758,0
+VSS.US,D,20130416,000000,71.1893,71.1961,70.637,71.1961,38714.337650215,0
+VSS.US,D,20130417,000000,70.8227,70.8227,69.6968,70.0359,49121.923742979,0
+VSS.US,D,20130418,000000,70.2334,70.2734,69.6773,70.118,40042.399658513,0
+VSS.US,D,20130419,000000,70.6614,70.8051,70.4787,70.7455,72173.724241402,0
+VSS.US,D,20130422,000000,70.8569,71.0915,70.5139,71.0915,42484.683182247,0
+VSS.US,D,20130423,000000,71.4561,71.6945,71.1091,71.6769,39734.428422382,0
+VSS.US,D,20130424,000000,71.8539,72.3728,71.8539,72.191,46756.377238214,0
+VSS.US,D,20130425,000000,72.62,73.1302,72.62,72.8859,113218.82094778,0
+VSS.US,D,20130426,000000,72.842,72.8674,72.496,72.6045,105175.75819953,0
+VSS.US,D,20130429,000000,73.0149,73.4802,73.0149,73.3131,29433.250995923,0
+VSS.US,D,20130430,000000,73.4069,73.9796,73.317,73.9796,38502.543477859,0
+VSS.US,D,20130501,000000,74.0334,74.0334,73.3903,73.4557,31981.943185962,0
+VSS.US,D,20130502,000000,73.5193,73.8272,73.4264,73.8125,53644.292060912,0
+VSS.US,D,20130503,000000,74.2406,74.5719,74.1449,74.5279,131230.53404029,0
+VSS.US,D,20130506,000000,74.4028,74.567,74.3061,74.4213,55815.438117621,0
+VSS.US,D,20130507,000000,74.7497,74.7576,74.4028,74.6666,60789.020107094,0
+VSS.US,D,20130508,000000,74.8964,75.302,74.8895,75.2297,112004.32972755,0
+VSS.US,D,20130509,000000,75.1573,75.218,74.3843,74.7947,132108.4055373,0
+VSS.US,D,20130510,000000,74.5074,74.7127,74.1692,74.6902,54488.399269576,0
+VSS.US,D,20130513,000000,74.6071,74.6071,74.1535,74.4213,35964.08289035,0
+VSS.US,D,20130514,000000,74.4086,74.6823,74.3843,74.4996,38877.020130431,0
+VSS.US,D,20130515,000000,74.0784,74.2406,73.7871,74.2151,100951.1295152,0
+VSS.US,D,20130516,000000,74.1449,74.3549,73.9004,74.0255,68114.847518044,0
+VSS.US,D,20130517,000000,74.2864,74.6071,74.2073,74.5885,51148.804204025,0
+VSS.US,D,20130520,000000,74.6071,74.872,74.4459,74.7704,55749.955861433,0
+VSS.US,D,20130521,000000,74.6755,75.0949,74.4361,74.9345,87839.330873952,0
+VSS.US,D,20130522,000000,74.9198,75.5298,73.7871,73.9786,49650.897593742,0
+VSS.US,D,20130523,000000,72.8371,73.2749,72.4403,73.2222,45092.718666956,0
+VSS.US,D,20130524,000000,72.7012,72.9602,72.3953,72.842,45338.277127658,0
+VSS.US,D,20130528,000000,73.4508,73.9004,72.9554,73.0834,40652.203169257,0
+VSS.US,D,20130529,000000,73.1322,73.2612,72.6445,73.0091,78313.708919211,0
+VSS.US,D,20130530,000000,72.9994,73.5349,72.8272,73.3218,80483.831815668,0
+VSS.US,D,20130531,000000,72.8498,72.9113,72.1294,72.1294,64406.914761441,0
+VSS.US,D,20130603,000000,72.1294,72.6798,72.0063,72.6484,94753.847863227,0
+VSS.US,D,20130604,000000,72.7071,72.7784,71.9447,72.2037,83721.110855925,0
+VSS.US,D,20130605,000000,71.8509,71.9281,71.0887,71.2009,85059.404466753,0
+VSS.US,D,20130606,000000,71.1482,71.5187,70.9244,71.458,49704.101926894,0
+VSS.US,D,20130607,000000,71.6271,71.983,71.2879,71.7522,35205.921142932,0
+VSS.US,D,20130610,000000,71.9916,72.0377,71.5167,71.67,59729.026085063,0
+VSS.US,D,20130611,000000,70.7856,71.0172,70.4688,70.7406,66101.268140286,0
+VSS.US,D,20130612,000000,71.1716,71.8461,70.4875,70.4934,54906.871813023,0
+VSS.US,D,20130613,000000,70.4621,71.4472,70.4621,71.4472,79759.434356596,0
+VSS.US,D,20130614,000000,71.2801,71.2879,70.5628,70.7622,43657.224832101,0
+VSS.US,D,20130617,000000,71.6769,71.9066,71.156,71.4952,126148.49706401,0
+VSS.US,D,20130618,000000,71.6124,72.0063,71.6124,71.9194,40573.419829782,0
+VSS.US,D,20130619,000000,71.9447,72.0141,70.7006,70.7328,103773.00549277,0
+VSS.US,D,20130620,000000,69.4133,69.473,67.9748,68.1692,157092.95575351,0
+VSS.US,D,20130621,000000,68.4888,69.0781,67.488,68.3705,196788.50408628,0
+VSS.US,D,20130624,000000,66.9436,67.3209,66.2252,67.0775,117222.44701748,0
+VSS.US,D,20130625,000000,67.2671,67.7147,66.6269,67.5769,252494.46405683,0
+VSS.US,D,20130626,000000,68.0851,68.2786,67.9092,68.2239,45974.682804979,0
+VSS.US,D,20130627,000000,68.6178,69.0557,68.48,68.9814,298853.85511691,0
+VSS.US,D,20130628,000000,68.782,69.2404,68.3793,68.8455,124594.31663981,0
+VSS.US,D,20130701,000000,69.3899,69.9577,69.3899,69.5903,85646.698451932,0
+VSS.US,D,20130702,000000,69.3108,69.8425,68.9413,69.2492,30720.386594104,0
+VSS.US,D,20130703,000000,68.997,69.5903,68.7253,69.4133,20410.000725368,0
+VSS.US,D,20130705,000000,69.5765,69.6226,68.8632,69.4818,88613.863185417,0
+VSS.US,D,20130708,000000,69.4818,69.9577,69.473,69.7897,73875.239742018,0
+VSS.US,D,20130709,000000,70.1679,70.9087,69.561,70.0662,63580.201277076,0
+VSS.US,D,20130710,000000,69.9989,70.5999,69.9422,70.0751,58430.6357241,0
+VSS.US,D,20130711,000000,71.334,72.1432,71.3026,72.1206,55206.65776713,0
+VSS.US,D,20130712,000000,71.8353,71.9047,71.4962,71.7141,45344.416089176,0
+VSS.US,D,20130715,000000,72.2037,72.3688,71.8969,72.3289,40384.13518299,0
+VSS.US,D,20130716,000000,72.0796,72.4687,71.9896,72.4354,49549.604728702,0
+VSS.US,D,20130717,000000,72.5761,72.7618,72.3141,72.5077,84795.429121497,0
+VSS.US,D,20130718,000000,72.6836,72.9006,72.5918,72.7306,74409.329394046,0
+VSS.US,D,20130719,000000,72.6162,72.8928,72.5155,72.8469,74298.82808673,0
+VSS.US,D,20130722,000000,73.14,73.4313,72.968,73.3257,53992.166546907,0
+VSS.US,D,20130723,000000,73.6688,73.8545,73.3805,73.7323,46283.677201361,0
+VSS.US,D,20130724,000000,73.8194,73.8194,73.0482,73.3004,65578.433251041,0
+VSS.US,D,20130725,000000,73.1322,73.6337,73.061,73.5692,25544.218874551,0
+VSS.US,D,20130726,000000,73.1724,73.4527,72.7432,73.4527,47580.021241819,0
+VSS.US,D,20130729,000000,72.968,73.0676,72.5292,72.8088,56195.030571456,0
+VSS.US,D,20130730,000000,73.1167,73.1167,72.5155,72.6162,33513.614084592,0
+VSS.US,D,20130731,000000,72.4442,72.9495,72.15,72.412,34750.61483038,0
+VSS.US,D,20130801,000000,73.3004,73.6014,72.9338,73.5076,113434.70776115,0
+VSS.US,D,20130802,000000,73.4157,73.8408,73.269,73.7558,52950.589409428,0
+VSS.US,D,20130805,000000,73.8643,74.0519,73.7558,73.9474,39082.675341268,0
+VSS.US,D,20130806,000000,74.0284,74.0353,73.5692,73.702,51405.61742751,0
+VSS.US,D,20130807,000000,73.3004,73.5163,72.9064,73.2915,31685.226712613,0
+VSS.US,D,20130808,000000,73.7637,74.5885,73.7148,74.5357,68612.103400967,0
+VSS.US,D,20130809,000000,74.5074,74.6589,74.3041,74.5514,46831.067936677,0
+VSS.US,D,20130812,000000,74.2514,74.5435,74.0958,74.4086,78736.27410367,0
+VSS.US,D,20130813,000000,74.5514,74.6589,74.1272,74.5357,149115.37526144,0
+VSS.US,D,20130814,000000,74.5074,74.782,74.3912,74.6589,47185.08138419,0
+VSS.US,D,20130815,000000,73.9629,74.1331,73.4,74.0657,46573.23155294,0
+VSS.US,D,20130816,000000,74.3813,74.5983,74.1957,74.1957,73474.160922871,0
+VSS.US,D,20130819,000000,74.3912,74.3912,73.6433,73.6433,57359.386939286,0
+VSS.US,D,20130820,000000,73.4313,73.748,73.3004,73.4616,42728.195322444,0
+VSS.US,D,20130821,000000,73.1645,73.269,72.6534,72.7696,37714.710083106,0
+VSS.US,D,20130822,000000,73.2251,73.4616,73.1322,73.3404,56241.072782838,0
+VSS.US,D,20130823,000000,73.4,73.8878,73.3004,73.8878,21156.907710004,0
+VSS.US,D,20130826,000000,73.7079,73.8329,73.3004,73.4,55864.549809761,0
+VSS.US,D,20130827,000000,72.4442,72.7696,71.8353,71.8509,45402.736223593,0
+VSS.US,D,20130828,000000,71.7141,72.1686,71.4727,71.803,49486.16879302,0
+VSS.US,D,20130829,000000,72.2653,72.3885,72.0141,72.1031,26669.695152769,0
+VSS.US,D,20130830,000000,71.7678,72.0747,71.5098,71.6896,27225.271170109,0
+VSS.US,D,20130903,000000,73.2222,73.2974,72.5175,72.7257,110174.91919533,0
+VSS.US,D,20130904,000000,72.7961,73.4304,72.5478,73.3921,35886.322711128,0
+VSS.US,D,20130905,000000,73.361,73.5593,73.1381,73.5232,41510.634621462,0
+VSS.US,D,20130906,000000,74.0441,74.2298,73.6004,74.0519,68875.055585968,0
+VSS.US,D,20130909,000000,74.2982,75.2277,74.2982,75.2209,83838.774285011,0
+VSS.US,D,20130910,000000,75.6127,75.8151,75.4525,75.8151,78244.134022012,0
+VSS.US,D,20130911,000000,75.6382,76.0555,75.518,76.0555,56639.082121226,0
+VSS.US,D,20130912,000000,75.7613,75.8826,75.3626,75.3958,39958.500517774,0
+VSS.US,D,20130913,000000,75.644,75.8767,75.4603,75.8767,27694.901726202,0
+VSS.US,D,20130916,000000,76.4337,76.8111,76.3253,76.4182,33726.431417201,0
+VSS.US,D,20130917,000000,76.3888,76.5531,76.2569,76.4357,30916.833362666,0
+VSS.US,D,20130918,000000,76.2413,78.4541,76.0799,78.4541,76997.924833948,0
+VSS.US,D,20130919,000000,78.4364,78.4364,77.7825,77.9341,60588.480697521,0
+VSS.US,D,20130920,000000,77.8774,77.9174,77.0427,77.0427,32874.138926513,0
+VSS.US,D,20130923,000000,77.026,77.1423,76.5676,76.985,51893.664868156,0
+VSS.US,D,20130924,000000,77.0007,77.3896,76.8687,77.0876,247584.31800304,0
+VSS.US,D,20130925,000000,77.0094,77.3896,76.9098,77.242,42118.3918117,0
+VSS.US,D,20130926,000000,77.3505,77.5186,77.0173,77.3965,37183.689911838,0
+VSS.US,D,20130927,000000,77.1239,77.3505,77.0632,77.1962,138517.48136163,0
+VSS.US,D,20130930,000000,76.6762,77.1502,76.6361,76.9382,73912.073511124,0
+VSS.US,D,20131001,000000,76.9537,77.7151,76.684,77.6437,364533.58123299,0
+VSS.US,D,20131002,000000,77.4737,77.8069,77.2587,77.8069,20570.636885078,0
+VSS.US,D,20131003,000000,77.7366,77.9096,77.0632,77.2938,51843.530015762,0
+VSS.US,D,20131004,000000,77.2938,77.6907,77.2938,77.6291,137384.84296165,0
+VSS.US,D,20131007,000000,76.8052,77.1502,76.3038,76.9382,46246.843432257,0
+VSS.US,D,20131008,000000,77.0094,77.0427,76.0937,76.1161,55610.806067036,0
+VSS.US,D,20131009,000000,76.5276,76.684,76.0321,76.5755,32087.328692013,0
+VSS.US,D,20131010,000000,77.3359,77.9408,76.9098,77.9174,37257.357450049,0
+VSS.US,D,20131011,000000,77.7072,78.108,77.5265,78.0767,99941.270345562,0
+VSS.US,D,20131014,000000,77.459,78.4784,77.459,78.3601,90461.690602202,0
+VSS.US,D,20131015,000000,78.2009,78.278,77.8148,77.8695,59578.621527883,0
+VSS.US,D,20131016,000000,78.1852,78.5273,78.0846,78.4541,49957.845669619,0
+VSS.US,D,20131017,000000,78.844,79.5926,78.6514,79.4988,77825.661478566,0
+VSS.US,D,20131018,000000,79.8799,80.4547,79.5701,79.8946,70908.075008532,0
+VSS.US,D,20131021,000000,80.135,80.3285,79.9513,80.0862,59018.952869532,0
+VSS.US,D,20131022,000000,80.5846,80.9198,80.5679,80.7762,68447.374600245,0
+VSS.US,D,20131023,000000,80.1976,80.4947,79.8331,79.969,71226.277847193,0
+VSS.US,D,20131024,000000,80.5436,80.5436,80.1428,80.3901,66289.529626825,0
+VSS.US,D,20131025,000000,80.2074,80.2718,80.0462,80.2718,53126.572972932,0
+VSS.US,D,20131028,000000,79.9943,80.1497,79.8331,79.8799,240042.60377872,0
+VSS.US,D,20131029,000000,80.1595,80.2533,79.8946,80.1029,25760.105687919,0
+VSS.US,D,20131030,000000,80.2718,80.3403,79.576,79.9103,31989.105307732,0
+VSS.US,D,20131031,000000,79.9103,80.0862,79.4889,79.6962,57158.847529713,0
+VSS.US,D,20131101,000000,79.4803,79.7607,79.0042,79.3474,88365.235243957,0
+VSS.US,D,20131104,000000,79.5848,79.6962,79.2349,79.6962,64111.221448345,0
+VSS.US,D,20131105,000000,79.0346,79.1245,78.5781,78.6025,370682.77435307,0
+VSS.US,D,20131106,000000,79.146,79.3785,78.7628,78.9652,473595.30207314,0
+VSS.US,D,20131107,000000,78.8,78.8,77.6682,77.8227,371181.05339625,0
+VSS.US,D,20131108,000000,77.6995,78.1617,77.459,78.108,34364.883415027,0
+VSS.US,D,20131111,000000,77.6682,78.1462,77.6682,77.9917,35902.693275174,0
+VSS.US,D,20131112,000000,77.8372,77.8617,77.374,77.4962,44233.264054498,0
+VSS.US,D,20131113,000000,77.0349,77.7747,76.9098,77.7747,55579.088099194,0
+VSS.US,D,20131114,000000,78.0074,78.4168,77.7366,78.3513,114223.56431616,0
+VSS.US,D,20131115,000000,78.8215,78.9564,78.5478,78.7931,57535.370502789,0
+VSS.US,D,20131118,000000,79.3474,79.3474,78.5615,78.626,124639.33569094,0
+VSS.US,D,20131119,000000,78.4364,78.844,78.4168,78.5341,35338.931975813,0
+VSS.US,D,20131120,000000,78.5547,78.7472,77.9174,78.0699,42652.481463728,0
+VSS.US,D,20131121,000000,77.9096,78.2164,77.8695,78.1168,44922.87406497,0
+VSS.US,D,20131122,000000,78.3817,78.5009,78.065,78.1549,328154.09527996,0
+VSS.US,D,20131125,000000,78.2087,78.5009,78.0474,78.1462,43200.895359296,0
+VSS.US,D,20131126,000000,78.1462,78.6728,78.1462,78.5547,59056.80979889,0
+VSS.US,D,20131127,000000,78.9955,79.0502,78.6886,79.0042,30212.899108653,0
+VSS.US,D,20131129,000000,79.0346,79.3708,79.0346,79.2838,23513.245772493,0
+VSS.US,D,20131202,000000,79.1938,79.3248,78.5938,78.9407,258120.82228768,0
+VSS.US,D,20131203,000000,78.5009,79.2838,77.9995,78.3172,29987.803853009,0
+VSS.US,D,20131204,000000,77.8148,78.2702,77.6076,78.2009,38084.070934413,0
+VSS.US,D,20131205,000000,78.1695,78.3426,77.9467,78.0923,37701.408999818,0
+VSS.US,D,20131206,000000,78.4608,79.1313,78.4608,79.0678,45319.860243106,0
+VSS.US,D,20131209,000000,78.8087,79.1391,78.7697,79.0678,109512.93451169,0
+VSS.US,D,20131210,000000,79.1802,79.1938,78.7766,79.1391,32612.209901765,0
+VSS.US,D,20131211,000000,79.0199,79.1538,78.193,78.3348,71348.033917291,0
+VSS.US,D,20131212,000000,78.1852,78.1852,77.459,77.893,48908.083250117,0
+VSS.US,D,20131213,000000,77.9341,78.1462,77.7435,78.1296,37695.270038301,0
+VSS.US,D,20131216,000000,78.408,78.6104,78.1852,78.4442,65795.343224661,0
+VSS.US,D,20131217,000000,78.065,78.3426,77.846,78.1617,88870.676408902,0
+VSS.US,D,20131218,000000,78.4608,79.3326,77.9408,79.0199,63487.09369406,0
+VSS.US,D,20131219,000000,78.4285,78.6025,78.065,78.3064,193791.66770546,0
+VSS.US,D,20131220,000000,78.5195,78.8351,78.0758,78.408,269219.04155117,0
+VSS.US,D,20131223,000000,79.0423,79.1723,78.4541,78.6787,352025.44714097,0
+VSS.US,D,20131224,000000,78.668,79.2993,78.4842,79.2993,39350.743327535,0
+VSS.US,D,20131226,000000,79.4889,79.5701,79.275,79.4803,71266.181097057,0
+VSS.US,D,20131227,000000,79.9777,80.0705,79.5311,79.7128,113955.49632989,0
+VSS.US,D,20131230,000000,80.2465,80.6237,79.8633,80.5679,86380.30435328,0
+VSS.US,D,20131231,000000,80.5679,81.0577,80.4244,80.9922,72831.616284033,0
+VSS.US,D,20140102,000000,80.4244,80.4634,79.7207,79.7431,143981.15711225,0
+VSS.US,D,20140103,000000,80.224,80.6413,80.135,80.3755,70729.02196427,0
+VSS.US,D,20140106,000000,80.7683,80.7683,80.4244,80.5436,239901.40766382,0
+VSS.US,D,20140107,000000,80.7849,80.8173,80.6501,80.7683,50417.244623183,0
+VSS.US,D,20140108,000000,80.8105,80.9521,80.6501,80.7538,56824.274127006,0
+VSS.US,D,20140109,000000,80.9424,80.9424,80.2533,80.6012,250678.35460789,0
+VSS.US,D,20140110,000000,81.0577,81.8161,79.7607,81.694,118156.59232841,0
+VSS.US,D,20140113,000000,81.6695,81.6695,80.9775,81.1495,82544.47656506,0
+VSS.US,D,20140114,000000,81.4887,81.7594,81.264,81.735,55801.11387408,0
+VSS.US,D,20140115,000000,81.6774,81.865,81.5113,81.8083,73184.606571293,0
+VSS.US,D,20140116,000000,81.5063,81.8005,81.2775,81.6197,87924.253174946,0
+VSS.US,D,20140117,000000,81.6442,81.7438,81.3929,81.473,55949.472110754,0
+VSS.US,D,20140121,000000,81.865,81.865,81.4331,81.8161,91448.017086022,0
+VSS.US,D,20140122,000000,81.9822,81.9822,81.6617,81.8972,96081.909871525,0
+VSS.US,D,20140123,000000,81.5287,81.7517,80.8505,81.1955,107037.90985986,0
+VSS.US,D,20140124,000000,80.6638,80.6638,79.8633,79.8633,104392.01744579,0
+VSS.US,D,20140127,000000,79.5926,80.0559,78.1012,78.7374,86464.20349402,0
+VSS.US,D,20140128,000000,79.1391,79.6894,79.1391,79.6473,77485.972274594,0
+VSS.US,D,20140129,000000,79.0199,79.3248,78.7219,78.7853,57321.530009928,0
+VSS.US,D,20140130,000000,79.275,79.5926,78.8215,79.576,95357.512412453,0
+VSS.US,D,20140131,000000,78.5195,79.1802,78.2888,78.8918,77740.739177572,0
+VSS.US,D,20140203,000000,78.5703,78.6358,77.4336,77.5176,106651.15528425,0
+VSS.US,D,20140204,000000,77.6838,78.369,77.6838,78.2262,133303.45671272,0
+VSS.US,D,20140205,000000,78.2722,78.5409,77.7307,78.369,87398.348804941,0
+VSS.US,D,20140206,000000,78.9652,79.8556,78.9652,79.7851,116136.87398913,0
+VSS.US,D,20140207,000000,80.4244,80.9922,79.9777,80.9424,178034.9998104,0
+VSS.US,D,20140210,000000,80.9198,81.0322,80.4722,80.7538,213069.03003084,0
+VSS.US,D,20140211,000000,80.9854,81.9822,80.7595,81.5552,60437.052980088,0
+VSS.US,D,20140212,000000,81.9745,82.0536,81.6275,81.8318,59415.939047667,0
+VSS.US,D,20140213,000000,81.3997,82.4065,81.3997,82.2599,32972.362310794,0
+VSS.US,D,20140214,000000,82.3967,82.9772,82.3967,82.7632,223636.22912305,0
+VSS.US,D,20140218,000000,83.1668,83.3906,83.0094,83.1668,79554.802306011,0
+VSS.US,D,20140219,000000,83.1668,83.3497,82.5481,82.6713,85928.067521487,0
+VSS.US,D,20140220,000000,82.4837,83.2314,82.4837,83.1756,60619.175505109,0
+VSS.US,D,20140221,000000,83.3408,83.632,83.1336,83.3829,93423.739534423,0
+VSS.US,D,20140224,000000,83.7044,84.2273,83.6399,83.9234,60742.977895712,0
+VSS.US,D,20140225,000000,84.0328,84.244,83.4913,83.632,58873.664113616,0
+VSS.US,D,20140226,000000,83.6399,83.6809,83.2158,83.4171,54428.032814653,0
+VSS.US,D,20140227,000000,83.1756,83.9829,83.1756,83.9057,49859.622285338,0
+VSS.US,D,20140228,000000,84.3367,84.8587,84.1843,84.5527,62443.470236076,0
+VSS.US,D,20140303,000000,83.4836,83.722,83.0252,83.2557,138730.29869424,0
+VSS.US,D,20140304,000000,84.5869,85.0571,84.4863,84.674,55468.586791879,0
+VSS.US,D,20140305,000000,84.713,84.8157,84.544,84.7961,52081.926354693,0
+VSS.US,D,20140306,000000,85.4314,85.8829,85.4314,85.659,58240.327917056,0
+VSS.US,D,20140307,000000,85.535,85.6063,84.8958,85.2525,76641.86506593,0
+VSS.US,D,20140310,000000,84.9183,84.928,84.3769,84.8157,67876.451179113,0
+VSS.US,D,20140311,000000,84.7961,84.9183,84.1931,84.3769,69499.183340253,0
+VSS.US,D,20140312,000000,83.8139,84.0659,83.6555,83.9995,84816.915486809,0
+VSS.US,D,20140313,000000,84.3769,84.7218,82.8805,83.0252,73792.363761531,0
+VSS.US,D,20140314,000000,82.8522,83.2557,82.7914,83.0418,53772.187092527,0
+VSS.US,D,20140317,000000,83.8061,84.1422,83.7904,83.9234,82364.400360545,0
+VSS.US,D,20140318,000000,84.0406,84.5869,84.0406,84.4863,34315.771722887,0
+VSS.US,D,20140319,000000,84.4785,84.5781,83.0418,83.3995,115489.21354903,0
+VSS.US,D,20140320,000000,82.6782,82.9869,82.3165,82.7914,301763.72287623,0
+VSS.US,D,20140321,000000,82.8883,83.0007,82.0458,82.1191,126908.70513193,0
+VSS.US,D,20140324,000000,82.5326,82.5628,81.5708,82.0624,72940.071270844,0
+VSS.US,D,20140325,000000,82.2677,83.0094,82.1915,82.8003,47970.868458437,0
+VSS.US,D,20140326,000000,83.2314,83.3339,82.6058,82.6381,63543.367507971,0
+VSS.US,D,20140327,000000,83.0094,83.3085,82.6557,83.2158,68875.055585968,0
+VSS.US,D,20140328,000000,83.5802,83.8559,83.5452,83.6467,56529.603974163,0
+VSS.US,D,20140331,000000,84.1334,84.3524,83.897,84.0659,98126.184056871,0
+VSS.US,D,20140401,000000,84.5527,84.9114,84.4619,84.8685,114636.92105834,0
+VSS.US,D,20140402,000000,84.9457,85.3796,84.9036,85.1656,164183.45630628,0
+VSS.US,D,20140403,000000,85.1166,85.1166,84.5283,84.971,49356.227440899,0
+VSS.US,D,20140404,000000,85.5819,85.5819,84.6818,84.8753,37369.905077871,0
+VSS.US,D,20140407,000000,84.8235,84.9114,84.2517,84.4452,69453.141128871,0
+VSS.US,D,20140408,000000,84.1843,84.4951,83.9908,84.3769,41704.011909265,0
+VSS.US,D,20140409,000000,85.322,85.6425,84.6202,85.5897,91410.160156664,0
+VSS.US,D,20140410,000000,85.4226,85.4393,84.1843,84.4452,79994.761214769,0
+VSS.US,D,20140411,000000,83.5128,84.1002,83.3995,83.7738,55516.675323766,0
+VSS.US,D,20140414,000000,83.5128,83.5891,83.0418,83.2988,57595.736957712,0
+VSS.US,D,20140415,000000,83.2401,83.2401,82.2178,83.0926,79481.1347678,0
+VSS.US,D,20140416,000000,83.5128,84.2664,83.5128,84.2361,196780.31880425,0
+VSS.US,D,20140417,000000,84.5626,84.9114,84.3455,84.713,45178.664128201,0
+VSS.US,D,20140421,000000,84.713,84.8958,84.4277,84.6377,44291.584188915,0
+VSS.US,D,20140422,000000,84.971,85.1235,84.7903,84.9975,123294.90311859,0
+VSS.US,D,20140423,000000,84.9036,84.9896,84.6377,84.8322,84180.509809489,0
+VSS.US,D,20140424,000000,85.1489,85.1489,84.5205,84.8958,836804.91393884,0
+VSS.US,D,20140425,000000,84.629,84.629,84.1422,84.4365,49462.636107203,0
+VSS.US,D,20140428,000000,84.4696,84.4696,83.7308,84.0738,76146.655503514,0
+VSS.US,D,20140429,000000,84.3769,84.8685,84.1931,84.7052,138669.93223932,0
+VSS.US,D,20140430,000000,84.7647,84.9457,84.3455,84.9457,57655.080252382,0
+VSS.US,D,20140501,000000,84.9975,85.2105,84.8587,84.9809,91056.146709152,0
+VSS.US,D,20140502,000000,85.2007,85.5185,85.0141,85.5185,60336.783275301,0
+VSS.US,D,20140505,000000,85.2007,85.449,84.9896,85.4393,48200.056355093,0
+VSS.US,D,20140506,000000,85.535,85.7539,85.3874,85.6063,54960.076146174,0
+VSS.US,D,20140507,000000,85.5897,85.5897,84.9809,85.4832,55187.217722324,0
+VSS.US,D,20140508,000000,85.4393,85.6777,84.9896,85.2369,84007.595726744,0
+VSS.US,D,20140509,000000,85.0053,85.1489,84.629,84.9036,82863.702563973,0
+VSS.US,D,20140512,000000,85.2711,85.5185,85.1831,85.4998,97826.398102764,0
+VSS.US,D,20140513,000000,85.4393,85.4578,85.1567,85.3385,83065.2651338,0
+VSS.US,D,20140514,000000,85.3463,85.3463,84.9896,84.9896,79341.984973402,0
+VSS.US,D,20140515,000000,84.5869,84.8235,83.8724,84.0573,98496.56806843,0
+VSS.US,D,20140516,000000,83.897,83.9995,83.5128,83.9995,59423.101169438,0
+VSS.US,D,20140519,000000,83.8628,83.9663,83.6467,83.9565,128013.71820509,0
+VSS.US,D,20140520,000000,83.8393,83.9663,83.2401,83.4913,114315.64873892,0
+VSS.US,D,20140521,000000,83.8393,84.1667,83.596,84.1667,88376.490006738,0
+VSS.US,D,20140522,000000,84.3016,84.5694,84.1765,84.5205,75047.781391872,0
+VSS.US,D,20140523,000000,84.6133,84.971,84.6133,84.7961,64629.963696579,0
+VSS.US,D,20140527,000000,85.6249,85.6249,85.1567,85.4998,61211.585291552,0
+VSS.US,D,20140528,000000,85.6151,85.659,85.3385,85.6063,75359.845269014,0
+VSS.US,D,20140529,000000,85.7206,85.9562,85.6249,85.9475,139642.95763985,0
+VSS.US,D,20140530,000000,86.1381,86.1381,85.8829,86.0676,62053.646179711,0
+VSS.US,D,20140602,000000,86.0774,86.3716,85.9914,86.3374,379618.03284189,0
+VSS.US,D,20140603,000000,85.7206,86.1381,85.405,86.095,94209.52660867,0
+VSS.US,D,20140604,000000,86.0422,86.2153,85.7988,86.1898,39373.2528531,0
+VSS.US,D,20140605,000000,86.3374,86.873,86.1634,86.8477,56285.068673713,0
+VSS.US,D,20140606,000000,87.2962,87.5004,87.089,87.4555,147898.83772071,0
+VSS.US,D,20140609,000000,87.3294,87.5855,87.1741,87.5004,62028.067173388,0
+VSS.US,D,20140610,000000,87.26,87.4908,87.1555,87.4643,59479.374983349,0
+VSS.US,D,20140611,000000,87.1486,87.1486,86.829,86.9502,64768.090330724,0
+VSS.US,D,20140612,000000,87.1037,87.562,87.0284,87.2424,35097.466156121,0
+VSS.US,D,20140613,000000,87,87.1555,86.8378,87.13,44454.26666913,0
+VSS.US,D,20140616,000000,86.829,87.0373,86.5612,86.8985,154778.56726138,0
+VSS.US,D,20140617,000000,86.5945,86.8193,86.4488,86.698,46966.125090063,0
+VSS.US,D,20140618,000000,86.829,87.5767,86.7498,87.4466,38118.858383012,0
+VSS.US,D,20140619,000000,87.7096,87.8426,87.3627,87.6051,61668.93792461,0
+VSS.US,D,20140620,000000,87.648,87.6929,87.4555,87.6051,71490.253192448,0
+VSS.US,D,20140623,000000,87.3988,87.5855,87.089,87.2424,179564.62438852,0
+VSS.US,D,20140624,000000,87.1916,87.306,86.4908,86.5446,70125.357415044,0
+VSS.US,D,20140625,000000,86.3716,86.873,86.3618,86.742,61215.677932564,0
+VSS.US,D,20140626,000000,87.0616,87.4106,86.8026,87.4106,50506.259565187,0
+VSS.US,D,20140627,000000,87.1555,87.5171,87.13,87.5004,47990.308503243,0
+VSS.US,D,20140630,000000,87.7194,88.0615,87.6569,88.0615,171063.18584696,0
+VSS.US,D,20140701,000000,88.5267,88.8111,88.3684,88.7211,110950.47466704,0
+VSS.US,D,20140702,000000,88.7584,88.8286,88.6235,88.821,68293.900562306,0
+VSS.US,D,20140703,000000,88.9352,89.3086,88.9352,89.29,48530.537116788,0
+VSS.US,D,20140707,000000,88.7144,88.7144,88.5091,88.6137,302950.58876963,0
+VSS.US,D,20140708,000000,88.43,88.6079,87.5532,87.9198,107376.57590358,0
+VSS.US,D,20140709,000000,87.5004,88.0273,87.5004,88.0087,78772.084712523,0
+VSS.US,D,20140710,000000,86.7069,87.2346,86.5163,87.1741,56598.155711109,0
+VSS.US,D,20140711,000000,86.7675,87.1037,86.7069,86.9571,61578.899822353,0
+VSS.US,D,20140714,000000,87.3714,87.5767,87.2688,87.3714,59469.143380819,0
+VSS.US,D,20140715,000000,87.3802,87.4272,86.5612,87.0284,108054.93115126,0
+VSS.US,D,20140716,000000,87.4203,87.562,87.2346,87.3802,174879.57359037,0
+VSS.US,D,20140717,000000,87.1486,87.4369,86.5691,86.6571,47975.984259702,0
+VSS.US,D,20140718,000000,86.7675,87.306,86.6306,87.2688,43645.970069318,0
+VSS.US,D,20140721,000000,86.8985,87.1037,86.5945,87.0802,80013.178099322,0
+VSS.US,D,20140722,000000,87.5953,87.7096,87.2962,87.5004,126692.81831857,0
+VSS.US,D,20140723,000000,87.7624,87.8865,87.5337,87.7096,62377.987979888,0
+VSS.US,D,20140724,000000,87.8582,87.9129,87.648,87.6656,37868.184121045,0
+VSS.US,D,20140725,000000,87.7888,87.9051,87.4643,87.6833,63837.014500561,0
+VSS.US,D,20140728,000000,87.5689,87.6929,87.1486,87.6392,197304.17685375,0
+VSS.US,D,20140729,000000,87.7096,87.7292,87.1124,87.1555,78967.508320831,0
+VSS.US,D,20140730,000000,87.0978,87.1389,86.5691,86.8642,66248.603216708,0
+VSS.US,D,20140731,000000,86.1302,86.1381,85.3385,85.3961,113612.73764516,0
+VSS.US,D,20140801,000000,85.1402,85.6425,84.8235,84.9114,140200.57997769,0
+VSS.US,D,20140804,000000,85.5565,85.6327,84.9114,85.535,70039.411953799,0
+VSS.US,D,20140805,000000,84.9036,85.1489,84.0083,84.2361,148957.80858249,0
+VSS.US,D,20140806,000000,83.9312,84.2849,83.29,84.2849,132955.58222673,0
+VSS.US,D,20140807,000000,84.3612,84.4111,83.2724,83.6126,61986.117603017,0
+VSS.US,D,20140808,000000,83.4171,83.9995,83.2314,83.897,110696.73092432,0
+VSS.US,D,20140811,000000,84.4619,84.8958,84.3953,84.7463,46140.434765952,0
+VSS.US,D,20140812,000000,84.629,84.7463,84.4696,84.6554,48929.569615429,0
+VSS.US,D,20140813,000000,84.8322,85.1402,84.7961,84.928,87020.802671611,0
+VSS.US,D,20140814,000000,85.3708,85.6151,85.1656,85.6151,50674.057846668,0
+VSS.US,D,20140815,000000,85.6689,85.7988,84.7903,85.4998,55510.536362249,0
+VSS.US,D,20140818,000000,85.9651,86.0579,85.6425,86.0334,74003.134773634,0
+VSS.US,D,20140819,000000,86.225,86.5163,86.1381,86.5163,65504.76571283,0
+VSS.US,D,20140820,000000,85.8496,86.1302,85.6777,85.9914,124211.65470522,0
+VSS.US,D,20140821,000000,86.0774,86.3374,86.0422,86.2759,51357.528895622,0
+VSS.US,D,20140822,000000,86.1898,86.3814,85.9475,86.2661,69056.154950736,0
+VSS.US,D,20140825,000000,86.5612,86.7255,86.3814,86.6306,76513.970034315,0
+VSS.US,D,20140826,000000,86.8094,86.9757,86.6306,86.8554,47640.387696742,0
+VSS.US,D,20140827,000000,86.9404,87.2082,86.8642,87.2082,79974.298009711,0
+VSS.US,D,20140828,000000,86.6658,86.8094,86.482,86.5945,54057.648803094,0
+VSS.US,D,20140829,000000,86.6033,86.8827,86.5163,86.6482,53759.909169492,0
+VSS.US,D,20140902,000000,86.829,86.829,86.1977,86.441,158090.53700011,0
+VSS.US,D,20140903,000000,87.045,87.045,86.6824,86.8026,161838.37300658,0
+VSS.US,D,20140904,000000,86.8378,86.9668,86.1116,86.2661,67671.819128528,0
+VSS.US,D,20140905,000000,86.2661,86.5691,86.0334,86.5446,64487.744421422,0
+VSS.US,D,20140908,000000,85.9826,86.182,85.2623,85.4393,102366.160145,0
+VSS.US,D,20140909,000000,85.0141,85.3288,84.8059,85.1235,73869.100780501,0
+VSS.US,D,20140910,000000,84.928,85.2271,84.6965,85.1567,59348.410470974,0
+VSS.US,D,20140911,000000,84.7961,84.7961,84.3455,84.629,72721.114976718,0
+VSS.US,D,20140912,000000,84.5381,84.6133,84.1168,84.327,81385.235998495,0
+VSS.US,D,20140915,000000,84.3612,84.3612,83.8803,84.024,65122.103778236,0
+VSS.US,D,20140916,000000,83.4747,84.3953,83.373,84.244,110867.59868656,0
+VSS.US,D,20140917,000000,84.4365,84.4365,83.7132,83.9663,149256.57137635,0
+VSS.US,D,20140918,000000,83.9663,84.4365,83.9663,84.1667,62268.509832826,0
+VSS.US,D,20140919,000000,84.5781,84.5958,83.7396,83.9234,138723.13657247,0
+VSS.US,D,20140922,000000,83.6555,83.8471,82.9528,83.1101,89087.586382522,0
+VSS.US,D,20140923,000000,83.0926,83.1169,82.6058,82.729,108721.00847592,0
+VSS.US,D,20140924,000000,82.4319,83.4483,82.424,83.3574,106391.27258001,0
+VSS.US,D,20140925,000000,82.7799,82.7799,81.8972,81.9559,90825.935652244,0
+VSS.US,D,20140926,000000,82.1112,82.3478,81.7594,82.0624,58819.436620211,0
+VSS.US,D,20140929,000000,81.4975,81.6528,81.0577,81.4975,223729.33670607,0
+VSS.US,D,20140930,000000,81.4154,81.6695,80.8026,81.2042,127579.89825785,0
+VSS.US,D,20141001,000000,81.0079,81.0079,80.1595,80.1595,272274.1980664,0
+VSS.US,D,20141002,000000,80.135,80.5679,78.8693,79.7676,200557.82645805,0
+VSS.US,D,20141003,000000,81.3332,81.3332,79.4656,79.9777,216848.58400515,0
+VSS.US,D,20141006,000000,80.4947,80.4947,79.9943,80.2161,109966.19450373,0
+VSS.US,D,20141007,000000,79.7353,79.8799,79.1313,79.2417,89536.753733557,0
+VSS.US,D,20141008,000000,79.1538,79.6024,78.2253,79.4656,823182.55833139,0
+VSS.US,D,20141009,000000,78.7179,78.9662,77.2851,77.376,205713.53097254,0
+VSS.US,D,20141010,000000,76.7994,77.0593,76.2129,76.4992,140230.25162503,0
+VSS.US,D,20141013,000000,76.4592,77.0505,75.5717,75.6948,135943.21016527,0
+VSS.US,D,20141014,000000,75.8239,76.6253,75.7379,76.0301,170672.33863034,0
+VSS.US,D,20141015,000000,75.5004,75.8082,74.2025,75.8082,191518.20562345,0
+VSS.US,D,20141016,000000,74.267,76.0722,73.9875,75.5395,220594.3736911,0
+VSS.US,D,20141017,000000,76.294,76.9458,76.2188,76.7935,206016.38640741,0
+VSS.US,D,20141020,000000,76.7935,77.507,76.7935,77.3115,108209.42834945,0
+VSS.US,D,20141021,000000,77.8276,78.7111,77.8276,78.6621,352622.97272868,0
+VSS.US,D,20141022,000000,78.7335,79.1078,78.0719,78.106,96120.789961136,0
+VSS.US,D,20141023,000000,78.7022,79.0052,78.4559,78.6621,88034.754482262,0
+VSS.US,D,20141024,000000,78.623,78.8527,78.3426,78.8284,85651.814253197,0
+VSS.US,D,20141027,000000,78.0601,78.3739,77.7484,78.1764,109899.68908729,0
+VSS.US,D,20141028,000000,78.798,79.4391,78.6299,79.4391,94115.395865401,0
+VSS.US,D,20141029,000000,79.7851,79.919,78.7022,79.0942,106617.3909959,0
+VSS.US,D,20141030,000000,78.9105,79.5252,78.6475,79.2993,110694.68460381,0
+VSS.US,D,20141031,000000,79.8331,80.0001,79.5173,80.0001,112709.28714183,0
+VSS.US,D,20141103,000000,79.8556,80.0607,79.4656,79.6268,86658.603942076,0
+VSS.US,D,20141104,000000,79.0863,79.1861,78.5126,78.7668,174441.66100212,0
+VSS.US,D,20141105,000000,78.7521,78.9574,78.4715,78.8068,94833.654362955,0
+VSS.US,D,20141106,000000,78.5801,78.5801,78.067,78.1686,84730.970025563,0
+VSS.US,D,20141107,000000,78.0113,78.6475,78.0113,78.623,168712.98674599,0
+VSS.US,D,20141110,000000,78.8361,79.2584,78.6836,78.7521,93204.783240297,0
+VSS.US,D,20141111,000000,78.9105,79.2261,78.6621,79.146,200424.81562517,0
+VSS.US,D,20141112,000000,78.5976,78.9319,78.5547,78.7423,351134.27456067,0
+VSS.US,D,20141113,000000,78.7423,78.8752,78.281,78.494,84371.840776786,0
+VSS.US,D,20141114,000000,78.3993,78.845,77.9937,78.67,201113.4024754,0
+VSS.US,D,20141117,000000,78.3054,78.5547,78.193,78.3739,120800.43842196,0
+VSS.US,D,20141118,000000,78.623,79.2017,78.623,79.0052,120760.5351721,0
+VSS.US,D,20141119,000000,78.9965,79.0219,78.4715,78.8068,125246.06972093,0
+VSS.US,D,20141120,000000,78.5644,78.845,78.4559,78.7668,112731.79666739,0
+VSS.US,D,20141121,000000,79.7128,79.7128,79.0785,79.4255,177710.65801022,0
+VSS.US,D,20141124,000000,79.538,79.6024,79.275,79.4391,106849.64837332,0
+VSS.US,D,20141125,000000,79.4577,79.6729,79.3952,79.4577,100883.60093851,0
+VSS.US,D,20141126,000000,79.576,79.8799,79.5535,79.791,65474.070905243,0
+VSS.US,D,20141128,000000,78.9662,79.1156,78.3905,78.4862,65361.523277421,0
+VSS.US,D,20141201,000000,78.3993,78.4247,77.8695,78.0719,184761.25531313,0
+VSS.US,D,20141202,000000,78.3172,78.3739,78.0034,78.281,203012.38790483,0
+VSS.US,D,20141203,000000,78.5215,78.8831,78.4559,78.7901,146217.78542516,0
+VSS.US,D,20141204,000000,78.6935,78.7901,78.3172,78.4462,105621.85606981,0
+VSS.US,D,20141205,000000,78.5215,78.67,78.1539,78.4178,285270.37959906,0
+VSS.US,D,20141208,000000,78.3133,78.3133,77.4317,77.676,147065.98527483,0
+VSS.US,D,20141209,000000,77.201,77.5011,76.9458,77.4317,129308.01592505,0
+VSS.US,D,20141210,000000,77.3183,77.3584,76.3721,76.6674,154973.99086969,0
+VSS.US,D,20141211,000000,76.6351,77.0437,76.3009,76.4514,111676.91844663,0
+VSS.US,D,20141212,000000,76.3145,76.6253,75.3382,75.3557,153727.78168163,0
+VSS.US,D,20141215,000000,75.5395,75.9177,74.4643,74.7723,570618.51937736,0
+VSS.US,D,20141216,000000,74.6794,75.91,74.6794,74.782,128760.62518973,0
+VSS.US,D,20141217,000000,74.5729,76.6752,74.5729,76.0927,416381.20388977,0
+VSS.US,D,20141218,000000,76.6674,77.1268,76.4192,76.9078,229186.87349518,0
+VSS.US,D,20141219,000000,76.9215,77.3993,76.6586,77.0876,212683.29861548,0
+VSS.US,D,20141222,000000,77.3858,77.4737,76.9977,77.2156,216126.23286658,0
+VSS.US,D,20141223,000000,77.1453,77.3202,76.9029,77.0564,216367.69868627,0
+VSS.US,D,20141224,000000,77.201,77.7014,77.0876,77.5636,180071.08871371,0
+VSS.US,D,20141226,000000,77.9594,78.2078,77.5724,77.937,365691.79863931,0
+VSS.US,D,20141229,000000,77.459,77.8539,77.0564,77.1844,1093001.1717908,0
+VSS.US,D,20141230,000000,77.1453,77.2509,76.9029,76.9977,558995.41890411,0
+VSS.US,D,20141231,000000,77.0632,77.5381,76.9029,76.9029,251143.89252297,0
+VSS.US,D,20150102,000000,77.1258,77.287,76.5217,76.9333,264698.71955373,0
+VSS.US,D,20150105,000000,76.555,76.555,75.5629,75.8543,139918.18774788,0
+VSS.US,D,20150106,000000,75.82,75.8826,74.6823,75.0782,140829.82353324,0
+VSS.US,D,20150107,000000,75.4817,75.8043,75.1817,75.7486,229978.79953094,0
+VSS.US,D,20150108,000000,76.1835,76.5139,75.907,76.248,200267.24894623,0
+VSS.US,D,20150109,000000,76.248,76.3849,75.8445,76.2138,205400.44393515,0
+VSS.US,D,20150112,000000,76.1259,76.248,75.5395,75.6647,144969.52991658,0
+VSS.US,D,20150113,000000,76.1758,76.6586,75.3861,75.9725,118304.95056508,0
+VSS.US,D,20150114,000000,75.6099,76.0213,75.1661,75.9294,149994.26991871,0
+VSS.US,D,20150115,000000,76.4817,76.4817,75.9148,76.0047,96244.59235174,0
+VSS.US,D,20150116,000000,75.8279,76.641,75.7623,76.6029,90780.916601115,0
+VSS.US,D,20150120,000000,77.0564,77.0564,76.3615,76.6674,180197.96058507,0
+VSS.US,D,20150121,000000,76.7641,76.8941,76.4562,76.8374,109105.71673102,0
+VSS.US,D,20150122,000000,76.7641,77.3202,76.5462,77.1355,148678.48583344,0
+VSS.US,D,20150123,000000,76.8531,76.9029,76.506,76.5804,107636.45860782,0
+VSS.US,D,20150126,000000,76.941,77.459,76.941,77.3202,80885.933795067,0
+VSS.US,D,20150127,000000,77.1453,77.4893,76.9733,77.3544,253396.89139992,0
+VSS.US,D,20150128,000000,77.6692,77.6692,76.3282,76.3927,286450.08337068,0
+VSS.US,D,20150129,000000,76.6586,76.9586,76.2715,76.9586,113197.33458247,0
+VSS.US,D,20150130,000000,76.3927,77.0485,76.3184,76.4241,429061.22890428,0
+VSS.US,D,20150202,000000,76.9488,77.5636,76.7641,77.5206,294874.78489328,0
+VSS.US,D,20150203,000000,77.8626,78.7579,77.8626,78.5068,226861.23024028,0
+VSS.US,D,20150204,000000,78.3269,78.4403,77.9193,77.9193,743098.78217462,0
+VSS.US,D,20150205,000000,78.3758,79.0737,78.3758,79.0316,120134.36109731,0
+VSS.US,D,20150206,000000,78.5527,78.5683,77.8372,78.0943,142092.40328536,0
+VSS.US,D,20150209,000000,77.7581,78.0699,77.7405,77.8372,177039.4648843,0
+VSS.US,D,20150210,000000,77.9272,78.3846,77.8626,78.3269,142514.96846981,0
+VSS.US,D,20150211,000000,78.0386,78.0386,77.5128,77.9448,116040.69692536,0
+VSS.US,D,20150212,000000,78.7227,79.3375,78.3523,79.3052,127642.31103328,0
+VSS.US,D,20150213,000000,79.573,79.7901,79.5398,79.75,213561.17011249,0
+VSS.US,D,20150217,000000,79.6503,80.0891,79.403,79.9777,157142.06744565,0
+VSS.US,D,20150218,000000,80.1448,80.6717,80.0237,80.5016,205917.13986288,0
+VSS.US,D,20150219,000000,80.1712,80.5436,80.0794,80.3285,107081.90575074,0
+VSS.US,D,20150220,000000,80.2503,80.9688,80.0011,80.7938,114077.25239998,0
+VSS.US,D,20150223,000000,80.8339,80.872,80.2817,80.5348,140680.44213632,0
+VSS.US,D,20150224,000000,80.6717,81.1701,80.4947,81.0665,197034.06254698,0
+VSS.US,D,20150225,000000,81.3831,81.4887,81.0245,81.3099,105983.03163909,0
+VSS.US,D,20150226,000000,81.4809,81.4809,80.698,80.9922,86772.174730151,0
+VSS.US,D,20150227,000000,81.1495,81.3831,81.0401,81.2199,96693.759702774,0
+VSS.US,D,20150302,000000,81.2121,81.473,80.9775,81.2942,179962.6337269,0
+VSS.US,D,20150303,000000,81.0899,81.3265,80.7683,80.9365,158146.81081402,0
+VSS.US,D,20150304,000000,81.1799,81.1799,80.0011,80.486,127904.24005803,0
+VSS.US,D,20150305,000000,80.6893,80.9424,80.6012,80.744,94688.365607039,0
+VSS.US,D,20150306,000000,80.2592,80.4244,79.5193,79.6151,167066.72189903,0
+VSS.US,D,20150309,000000,79.7656,79.9445,79.4909,79.5007,188759.76558157,0
+VSS.US,D,20150310,000000,78.8918,78.8918,78.0943,78.1413,195077.78014338,0
+VSS.US,D,20150311,000000,78.1666,78.369,77.8695,78.2164,123690.86613648,0
+VSS.US,D,20150312,000000,79.0239,79.2407,78.8918,79.0316,136084.40628017,0
+VSS.US,D,20150313,000000,78.7227,78.8146,78.1197,78.585,168308.83844608,0
+VSS.US,D,20150316,000000,79.0814,79.2476,78.8625,79.2242,80061.266631209,0
+VSS.US,D,20150317,000000,78.8059,79.0737,78.6201,79.016,142529.29271335,0
+VSS.US,D,20150318,000000,78.9682,80.5846,78.7179,80.2503,299562.90517219,0
+VSS.US,D,20150319,000000,79.7587,79.7979,79.275,79.5193,333023.31492363,0
+VSS.US,D,20150320,000000,80.6413,81.084,80.1936,80.8866,154429.66961514,0
+VSS.US,D,20150323,000000,81.3997,81.4887,80.9365,81.4331,113652.64089502,0
+VSS.US,D,20150324,000000,81.5063,81.7517,81.3675,81.4975,133729.09137794,0
+VSS.US,D,20150325,000000,81.9148,81.9148,80.8866,80.8954,116918.56842236,0
+VSS.US,D,20150326,000000,80.3999,80.7351,80.0587,80.3178,223190.13125278,0
+VSS.US,D,20150327,000000,80.4947,80.4947,80.1106,80.3901,101562.97934645,0
+VSS.US,D,20150330,000000,80.6012,80.617,80.3256,80.5181,181700.98299663,0
+VSS.US,D,20150331,000000,80.0529,80.9365,79.8916,80.1419,209977.03974649,0
+VSS.US,D,20150401,000000,80.526,80.7595,80.1419,80.7595,241150.68633264,0
+VSS.US,D,20150402,000000,81.264,81.735,81.1407,81.735,187272.09057381,0
+VSS.US,D,20150406,000000,82.0369,82.9606,81.9979,82.6312,152717.92251199,0
+VSS.US,D,20150407,000000,82.5052,82.7192,82.1767,82.2256,161735.03382103,0
+VSS.US,D,20150408,000000,83.2626,83.3671,82.7367,83.0007,95864.999897904,0
+VSS.US,D,20150409,000000,83.1101,83.1238,82.6058,82.9528,140292.66440046,0
+VSS.US,D,20150410,000000,82.9772,83.2,82.8619,83.1101,184178.05396896,0
+VSS.US,D,20150413,000000,83.3154,83.3339,82.7799,82.8716,192474.86045994,0
+VSS.US,D,20150414,000000,83.4981,83.7649,83.4747,83.6956,461616.14183188,0
+VSS.US,D,20150415,000000,83.7649,84.3084,83.6047,84.1931,234468.42672078,0
+VSS.US,D,20150416,000000,84.5283,84.9114,84.1002,84.6651,240752.67699425,0
+VSS.US,D,20150417,000000,83.8393,83.8628,83.2626,83.6722,272237.36429729,0
+VSS.US,D,20150420,000000,83.4981,83.6809,83.3497,83.4836,134850.47501514,0
+VSS.US,D,20150421,000000,83.7904,83.9565,83.4552,83.7044,1608242.1656387,0
+VSS.US,D,20150422,000000,83.9497,84.0328,83.632,83.9312,129605.75555864,0
+VSS.US,D,20150423,000000,83.6956,84.4951,83.596,84.3084,165598.48693608,0
+VSS.US,D,20150424,000000,84.7551,84.8685,84.369,84.7463,132648.63415085,0
+VSS.US,D,20150427,000000,85.5096,85.6777,85.0307,85.3121,393618.95774292,0
+VSS.US,D,20150428,000000,85.4578,85.5751,85.0629,85.5565,480896.57363802,0
+VSS.US,D,20150429,000000,85.2369,85.3874,84.9457,85.1567,256631.10095941,0
+VSS.US,D,20150430,000000,85.0141,85.0141,84.3953,84.6133,342712.64251884,0
+VSS.US,D,20150501,000000,84.8059,84.9378,84.3865,84.8488,353611.345533,0
+VSS.US,D,20150504,000000,85.1656,85.2193,84.8958,85.2007,494811.55307781,0
+VSS.US,D,20150505,000000,84.9114,85.0473,84.1491,84.1765,310633.49910885,0
+VSS.US,D,20150506,000000,84.8753,84.8851,83.8559,84.1256,364416.94096416,0
+VSS.US,D,20150507,000000,83.9732,83.9732,83.5216,83.8559,139025.99200734,0
+VSS.US,D,20150508,000000,85.2525,85.712,85.0053,85.5185,166217.4988891,0
+VSS.US,D,20150511,000000,85.4578,85.5751,85.0708,85.1314,267777.40875478,0
+VSS.US,D,20150512,000000,85.2867,85.3121,84.7814,85.0991,174239.07527204,0
+VSS.US,D,20150513,000000,86.2406,86.3618,85.8585,85.9826,1089676.924129,0
+VSS.US,D,20150514,000000,86.5945,86.9228,86.5945,86.873,144292.19782915,0
+VSS.US,D,20150515,000000,86.7498,87.3988,86.5691,87.3549,191249.11447694,0
+VSS.US,D,20150518,000000,87.1389,87.3714,86.5945,86.8827,277612.02510592,0
+VSS.US,D,20150519,000000,86.6394,86.7939,86.441,86.525,273296.33515907,0
+VSS.US,D,20150520,000000,86.482,86.8094,86.3188,86.5769,165638.39018594,0
+VSS.US,D,20150521,000000,86.2846,86.7498,86.2846,86.6306,208577.35652049,0
+VSS.US,D,20150522,000000,86.4567,86.4567,86.0774,86.2406,227525.26124443,0
+VSS.US,D,20150526,000000,85.5897,85.7206,84.674,84.9378,234067.34790163,0
+VSS.US,D,20150527,000000,85.0473,85.3708,84.7903,85.3034,211176.18356292,0
+VSS.US,D,20150528,000000,84.9114,85.1656,84.5283,85.1489,135965.71969084,0
+VSS.US,D,20150529,000000,84.971,85.1079,84.4785,84.7726,205482.29675539,0
+VSS.US,D,20150601,000000,85.2623,85.5751,84.4365,84.8411,146528.82614204,0
+VSS.US,D,20150602,000000,84.9896,85.84,84.9535,85.4666,200507.69160566,0
+VSS.US,D,20150603,000000,85.5985,85.8957,85.5185,85.659,187025.50895285,0
+VSS.US,D,20150604,000000,85.0404,85.2867,84.3953,84.5781,147514.12946562,0
+VSS.US,D,20150605,000000,83.722,84.2077,83.5216,83.9057,223810.16636605,0
+VSS.US,D,20150608,000000,83.9057,83.9057,83.4404,83.7044,437090.99056924,0
+VSS.US,D,20150609,000000,83.247,83.4483,82.8932,83.2988,150055.65953388,0
+VSS.US,D,20150610,000000,84.5205,86.3902,84.1081,84.7052,114351.45934777,0
+VSS.US,D,20150611,000000,84.7647,84.8488,84.4111,84.7365,93089.166131716,0
+VSS.US,D,20150612,000000,84.1334,84.5205,83.8471,84.2175,95124.231874786,0
+VSS.US,D,20150615,000000,83.3906,83.6887,83.1668,83.5891,106266.44702915,0
+VSS.US,D,20150616,000000,83.247,83.6633,83.247,83.5452,115804.34690692,0
+VSS.US,D,20150617,000000,83.4552,83.8724,82.9196,83.7483,148631.42046181,0
+VSS.US,D,20150618,000000,84.2752,84.8958,84.1667,84.4951,192229.30199924,0
+VSS.US,D,20150619,000000,84.3953,84.7463,84.0826,84.2273,131415.72604607,0
+VSS.US,D,20150622,000000,85.0805,85.3532,84.8157,84.9975,80012.154939068,0
+VSS.US,D,20150623,000000,84.9975,85.3385,84.8685,85.2271,84914.115710837,0
+VSS.US,D,20150624,000000,84.8851,85.1314,84.629,84.6651,220465.45549924,0
+VSS.US,D,20150625,000000,84.9896,85.2447,84.8488,84.9457,106889.55162318,0
+VSS.US,D,20150626,000000,84.6377,84.8059,84.3769,84.674,75666.793344892,0
+VSS.US,D,20150629,000000,83.7132,83.8393,82.3165,82.3565,251235.97694574,0
+VSS.US,D,20150630,000000,83.0691,83.3408,82.5052,82.8375,197241.76407832,0
+VSS.US,D,20150701,000000,83.4552,85.7031,82.5873,82.9196,1058832.7351443,0
+VSS.US,D,20150702,000000,83.0173,83.1756,82.5326,82.8805,179384.548184,0
+VSS.US,D,20150706,000000,80.9287,81.1955,80.7077,80.9854,362334.80984945,0
+VSS.US,D,20150707,000000,80.1839,80.4644,79.0423,80.3765,279902.88091222,0
+VSS.US,D,20150708,000000,79.5779,79.5779,78.197,78.3513,206205.67105421,0
+VSS.US,D,20150709,000000,80.2074,80.2797,79.1313,79.3757,266247.78417666,0
+VSS.US,D,20150710,000000,80.6668,82.8101,80.6599,81.1858,106670.59532906,0
+VSS.US,D,20150713,000000,81.8249,81.8972,81.2775,81.6528,264892.09684154,0
+VSS.US,D,20150714,000000,81.7692,82.2256,81.6442,82.0536,74447.186323404,0
+VSS.US,D,20150715,000000,81.905,81.9646,81.3411,81.6528,104843.23111733,0
+VSS.US,D,20150716,000000,82.1514,82.3165,81.9559,82.1699,84895.698826285,0
+VSS.US,D,20150717,000000,82.2256,82.3097,81.8885,82.0536,78619.633834836,0
+VSS.US,D,20150720,000000,82.0458,82.1699,81.7692,81.8972,123529.20681652,0
+VSS.US,D,20150721,000000,81.8318,82.0126,81.6851,81.8473,89078.377940246,0
+VSS.US,D,20150722,000000,81.2854,81.4574,81.2042,81.2775,137673.37415296,0
+VSS.US,D,20150723,000000,81.3597,81.694,80.8866,81.0899,102736.54415656,0
+VSS.US,D,20150724,000000,80.9991,80.9991,80.2474,80.4556,62623.54644059,0
+VSS.US,D,20150727,000000,79.6943,79.7334,78.8634,78.97,209158.51154415,0
+VSS.US,D,20150728,000000,79.5252,80.0587,79.2378,80.0197,250004.09200121,0
+VSS.US,D,20150729,000000,79.922,80.4488,79.8633,80.3482,137922.00209443,0
+VSS.US,D,20150730,000000,79.8477,80.0275,79.4001,80.0275,104825.83739303,0
+VSS.US,D,20150731,000000,80.7302,80.8866,80.1976,80.4185,94244.314057269,0
+VSS.US,D,20150803,000000,80.2797,80.2797,79.6854,79.8799,160053.98152548,0
+VSS.US,D,20150804,000000,80.1887,80.4556,79.8633,79.922,324319.29065199,0
+VSS.US,D,20150805,000000,80.5446,80.6452,80.1165,80.2074,233765.51562702,0
+VSS.US,D,20150806,000000,80.1752,80.1752,79.702,79.8731,162890.18174658,0
+VSS.US,D,20150807,000000,79.6512,79.7334,79.2877,79.6854,132504.36855519,0
+VSS.US,D,20150810,000000,80.0344,81.1076,79.8174,81.0997,131770.76265384,0
+VSS.US,D,20150811,000000,79.5721,80.4644,79.4001,79.8633,91848.072744917,0
+VSS.US,D,20150812,000000,79.0688,79.4988,78.6368,79.4656,93752.173975612,0
+VSS.US,D,20150813,000000,79.448,79.6512,79.2436,79.4656,62007.60396833,0
+VSS.US,D,20150814,000000,79.4988,79.9396,79.4988,79.8956,95473.129521034,0
+VSS.US,D,20150817,000000,79.271,79.6287,79.0423,79.6287,136934.65245036,0
+VSS.US,D,20150818,000000,79.2378,79.3698,78.9125,79.0199,80957.555012772,0
+VSS.US,D,20150819,000000,78.4403,78.7012,77.8823,78.4315,125494.69766239,0
+VSS.US,D,20150820,000000,77.6525,77.6525,76.6429,76.6429,177909.15109929,0
+VSS.US,D,20150821,000000,76.3448,76.4015,74.5973,74.5973,341174.83265869,0
+VSS.US,D,20150824,000000,73.8653,73.8653,69.085,72.149,548173.45290891,0
+VSS.US,D,20150825,000000,72.8655,74.7742,72.3836,72.6465,290115.04339667,0
+VSS.US,D,20150826,000000,73.3033,74.9794,73.1019,74.3197,222447.31690915,0
+VSS.US,D,20150827,000000,75.1593,76.1396,75.0517,76.0996,148627.32782079,0
+VSS.US,D,20150828,000000,75.4183,76.0702,75.3529,75.7428,642611.14425399,0
+VSS.US,D,20150831,000000,75.3353,75.9939,75.1817,75.8494,131155.84334183,0
+VSS.US,D,20150901,000000,75.0841,75.0841,73.6298,73.8184,190457.18844117,0
+VSS.US,D,20150902,000000,74.5484,74.9648,73.8329,74.4429,1190358.9624976,0
+VSS.US,D,20150903,000000,74.6794,75.2287,74.5093,74.696,126231.37304449,0
+VSS.US,D,20150904,000000,73.9708,73.9708,73.0032,73.2163,108761.93488604,0
+VSS.US,D,20150908,000000,74.7839,74.9726,74.4742,74.8641,136934.65245036,0
+VSS.US,D,20150909,000000,75.5816,75.5816,74.3774,74.3774,298726.98324555,0
+VSS.US,D,20150910,000000,74.8641,75.5747,74.7839,75.3529,339725.0145803,0
+VSS.US,D,20150911,000000,75.0772,75.5816,74.9393,75.5816,201038.71177693,0
+VSS.US,D,20150914,000000,75.0841,75.1427,74.8485,75.0343,117867.03797683,0
+VSS.US,D,20150915,000000,74.9951,75.516,74.8485,75.4584,138290.33978548,0
+VSS.US,D,20150916,000000,75.8082,76.378,75.7164,76.2794,146654.67485315,0
+VSS.US,D,20150917,000000,76.1894,77.4747,76.1307,76.557,133998.18252446,0
+VSS.US,D,20150918,000000,76.124,76.4015,75.5747,75.6763,90921.089555766,0
+VSS.US,D,20150921,000000,75.6598,75.8239,75.3353,75.8082,400724.80569949,0
+VSS.US,D,20150922,000000,74.5641,74.6706,74.0549,74.5641,252093.38523769,0
+VSS.US,D,20150923,000000,74.6139,74.6139,73.9962,74.0206,214755.19812766,0
+VSS.US,D,20150924,000000,73.4333,74.0119,73.2084,73.9141,165771.40101882,0
+VSS.US,D,20150925,000000,74.7185,75.0782,73.7607,74.0734,413537.84154688,0
+VSS.US,D,20150928,000000,73.8047,73.918,72.9036,73.0668,250675.28512713,0
+VSS.US,D,20150929,000000,72.969,73.0668,72.5781,72.8888,217665.06588698,0
+VSS.US,D,20150930,000000,73.7607,74.1301,73.4333,74.0891,193054.99232335,0
+VSS.US,D,20151001,000000,74.4898,74.742,73.8135,74.352,131110.8242907,0
+VSS.US,D,20151002,000000,74.0334,75.6147,73.9649,75.5913,298092.62388873,0
+VSS.US,D,20151005,000000,76.3096,77.0309,76.1729,76.9792,68835.152336105,0
+VSS.US,D,20151006,000000,76.7836,77.1688,76.7749,77.0475,83733.38877896,0
+VSS.US,D,20151007,000000,77.5099,77.9144,77.2254,77.7737,167933.33863326,0
+VSS.US,D,20151008,000000,77.1952,78.1637,77.1952,78.1637,105403.92293593,0
+VSS.US,D,20151009,000000,78.3915,78.5713,78.1002,78.279,113853.1803046,0
+VSS.US,D,20151012,000000,78.4423,78.4511,77.939,78.0239,162365.30053684,0
+VSS.US,D,20151013,000000,77.374,77.8881,77.1688,77.2343,80674.139622711,0
+VSS.US,D,20151014,000000,77.5861,77.8881,77.415,77.5782,106871.13473863,0
+VSS.US,D,20151015,000000,78.4911,79.0991,78.1383,78.9427,75901.097042811,0
+VSS.US,D,20151016,000000,78.4842,78.4911,78.1304,78.3348,78103.961067361,0
+VSS.US,D,20151019,000000,78.1002,78.2625,77.7737,77.9604,64589.037286462,0
+VSS.US,D,20151020,000000,78.0739,78.5254,78.0739,78.197,81410.815004818,0
+VSS.US,D,20151021,000000,78.4511,78.6631,77.806,77.8227,76759.528495017,0
+VSS.US,D,20151022,000000,77.8227,78.7697,77.8227,78.623,77615.913626716,0
+VSS.US,D,20151023,000000,78.842,79.0658,78.5889,78.8997,90714.411184674,0
+VSS.US,D,20151026,000000,78.7628,78.7941,78.4842,78.5889,63046.111625049,0
+VSS.US,D,20151027,000000,77.8138,78.0327,77.5782,77.7317,92917.275209225,0
+VSS.US,D,20151028,000000,77.7805,78.4911,77.4717,77.9301,121072.59904924,0
+VSS.US,D,20151029,000000,77.4874,77.7405,77.3154,77.5607,74430.815759357,0
+VSS.US,D,20151030,000000,77.8138,78.1002,77.5695,77.5695,79573.219190563,0
+VSS.US,D,20151102,000000,78.0239,78.5399,77.9604,78.5331,193253.48541242,0
+VSS.US,D,20151103,000000,78.1472,78.9583,78.1472,78.8508,129576.08391132,0
+VSS.US,D,20151104,000000,78.6143,78.6631,77.9203,78.197,87145.628222469,0
+VSS.US,D,20151105,000000,78.1804,78.326,77.8705,78.1637,101734.87026894,0
+VSS.US,D,20151106,000000,77.6428,77.7317,77.2616,77.7317,109932.43021538,0
+VSS.US,D,20151109,000000,77.1364,77.1364,76.6058,76.9391,113671.05777957,0
+VSS.US,D,20151110,000000,76.4992,76.6879,76.2882,76.6438,72960.534475903,0
+VSS.US,D,20151111,000000,77.1014,77.1364,76.8159,76.9313,75532.759351758,0
+VSS.US,D,20151112,000000,76.3096,76.507,76.0331,76.04,100013.91472352,0
+VSS.US,D,20151113,000000,75.9002,75.95,75.4144,75.5766,96956.711887777,0
+VSS.US,D,20151116,000000,75.6792,76.7035,75.6792,76.7035,252431.02812115,0
+VSS.US,D,20151117,000000,76.8081,76.9478,76.3927,76.6438,173470.68192209,0
+VSS.US,D,20151118,000000,76.6215,77.2674,76.5725,77.2538,206274.22279116,0
+VSS.US,D,20151119,000000,77.6183,77.7317,77.3418,77.6037,91078.656234717,0
+VSS.US,D,20151120,000000,77.848,77.9604,77.3809,77.5099,161839.39616683,0
+VSS.US,D,20151123,000000,77.3154,77.5352,76.9792,77.2029,93650.881110572,0
+VSS.US,D,20151124,000000,76.7523,77.3906,76.6292,77.2254,116053.99800864,0
+VSS.US,D,20151125,000000,77.2343,77.4874,76.9655,77.3662,57661.219213899,0
+VSS.US,D,20151127,000000,77.2254,77.244,77.0475,77.1014,26073.192725314,0
+VSS.US,D,20151130,000000,77.0945,77.7494,77.0945,77.7317,683102.71126354,0
+VSS.US,D,20151201,000000,78.108,78.6856,78.0826,78.6475,191306.4114511,0
+VSS.US,D,20151202,000000,78.326,78.4676,77.7894,77.939,111056.88333335,0
+VSS.US,D,20151203,000000,78.3348,78.623,77.6584,78.067,140509.57437408,0
+VSS.US,D,20151204,000000,78.0425,78.8195,77.806,78.6856,124375.36034568,0
+VSS.US,D,20151207,000000,78.1472,78.1715,77.4952,77.8646,129642.58932775,0
+VSS.US,D,20151208,000000,76.5306,76.8746,76.2882,76.8335,139494.59940318,0
+VSS.US,D,20151209,000000,76.4992,77.1101,76.0331,76.3849,335551.54390861,0
+VSS.US,D,20151210,000000,76.4172,76.7133,76.2363,76.2363,98428.016331484,0
+VSS.US,D,20151211,000000,75.174,75.174,74.5953,74.8407,174937.89372479,0
+VSS.US,D,20151214,000000,75.0684,75.0782,74.3431,74.9472,181157.68490232,0
+VSS.US,D,20151215,000000,75.4144,75.6411,75.2229,75.5366,239942.33407394,0
+VSS.US,D,20151216,000000,75.8121,76.6215,75.2678,76.4005,240925.59107699,0
+VSS.US,D,20151217,000000,76.2451,76.2451,75.5532,75.5766,132947.3969447,0
+VSS.US,D,20151218,000000,75.6411,75.821,75.2678,75.4965,156453.48059542,0
+VSS.US,D,20151221,000000,76.0555,76.1132,75.4945,76.0135,234045.86153632,0
+VSS.US,D,20151222,000000,75.9803,76.337,75.7985,76.2031,241098.50515974,0
+VSS.US,D,20151223,000000,76.594,77.3799,76.5354,77.2509,298898.87416804,0
+VSS.US,D,20151224,000000,77.1413,77.1747,76.8541,77.0652,185141.87092721,0
+VSS.US,D,20151228,000000,76.7827,77.0652,76.5784,76.9987,619074.36579568,0
+VSS.US,D,20151229,000000,77.5372,77.974,77.5372,77.9203,443851.01036032,0
+VSS.US,D,20151230,000000,77.6466,77.9203,77.4229,77.5715,320908.07436873,0
+VSS.US,D,20151231,000000,77.3056,77.4541,76.7015,76.9009,360108.41313908,0
+VSS.US,D,20160104,000000,76.1366,76.1806,75.2043,76.1034,708227.43443439,0
+VSS.US,D,20160105,000000,75.9217,76.0458,75.5532,75.9559,298083.41544646,0
+VSS.US,D,20160106,000000,74.6735,75.0449,74.352,74.7869,541268.14436191,0
+VSS.US,D,20160107,000000,73.4792,74.01,73.141,73.272,1639252.1065845,0
+VSS.US,D,20160108,000000,73.5036,73.5574,72.3131,72.4539,281455.01501591,0
+VSS.US,D,20160111,000000,72.9563,72.9563,71.8724,72.3533,282166.11139169,0
+VSS.US,D,20160112,000000,72.5702,72.6035,71.6418,72.2457,360402.06013168,0
+VSS.US,D,20160113,000000,72.5614,72.6113,70.7826,70.9625,338684.46060307,0
+VSS.US,D,20160114,000000,71.0202,71.7083,70.466,71.4854,279664.48457329,0
+VSS.US,D,20160115,000000,69.5287,69.7202,68.7273,69.3059,324046.10686446,0
+VSS.US,D,20160119,000000,70.0271,70.0271,69.0087,69.3147,353361.69443129,0
+VSS.US,D,20160120,000000,68.1311,68.4898,66.7735,68.1644,330534.98918851,0
+VSS.US,D,20160121,000000,67.7675,68.8738,67.2622,68.2395,719106.69740375,0
+VSS.US,D,20160122,000000,69.862,70.1865,69.5551,70.0193,246006.60489303,0
+VSS.US,D,20160125,000000,69.9597,70.1835,69.3322,69.514,228841.04532969,0
+VSS.US,D,20160126,000000,69.8865,70.5823,69.7516,70.4338,314123.49873157,0
+VSS.US,D,20160127,000000,70.3418,70.9605,69.7378,69.9871,158315.63225575,0
+VSS.US,D,20160128,000000,71.0367,71.0367,70.1747,70.4924,203957.78797853,0
+VSS.US,D,20160129,000000,70.9371,71.8059,70.9371,71.7512,190739.58067097,0
+VSS.US,D,20160201,000000,71.7092,72.1637,71.5,71.889,241047.3471471,0
+VSS.US,D,20160202,000000,71.2518,71.2518,70.3673,70.5901,301310.46288419,0
+VSS.US,D,20160203,000000,71.0113,71.6008,70.0605,71.5264,327820.5450375,0
+VSS.US,D,20160204,000000,71.1101,71.8059,71.0202,71.3857,227461.82530874,0
+VSS.US,D,20160205,000000,71.1873,71.1873,70.1835,70.3585,209867.56159943,0
+VSS.US,D,20160208,000000,69.5043,69.5043,68.4379,68.8181,165461.38346218,0
+VSS.US,D,20160209,000000,67.8917,68.6197,67.7499,68.2473,280533.14762802,0
+VSS.US,D,20160210,000000,68.7428,69.039,68.2796,68.4301,189345.01324624,0
+VSS.US,D,20160211,000000,67.6531,67.9493,67.2114,67.6912,153447.43577233,0
+VSS.US,D,20160212,000000,67.5769,68.2308,67.2612,68.1565,166927.57210463,0
+VSS.US,D,20160216,000000,69.1583,69.2814,68.7273,69.125,288713.31385017,0
+VSS.US,D,20160217,000000,69.8776,70.7142,69.5814,70.6653,191678.84178317,0
+VSS.US,D,20160218,000000,70.9703,71.1472,70.6566,70.7729,134579.33754812,0
+VSS.US,D,20160219,000000,70.292,70.7642,70.1835,70.6077,116828.53032011,0
+VSS.US,D,20160222,000000,71.2684,71.5665,71.1658,71.5333,115251.84037035,0
+VSS.US,D,20160223,000000,71.1531,71.2783,70.7816,70.9292,665198.42999758,0
+VSS.US,D,20160224,000000,70.2432,71.6104,70.1747,71.4443,518124.25944073,0
+VSS.US,D,20160225,000000,71.76,72.3631,71.3271,72.3631,494704.12125125,0
+VSS.US,D,20160226,000000,72.4286,72.623,71.7336,71.889,403631.60397805,0
+VSS.US,D,20160229,000000,72.0552,72.4696,71.889,72.0786,87655.162028426,0
+VSS.US,D,20160301,000000,72.9994,73.829,72.9994,73.7598,294945.38295073,0
+VSS.US,D,20160302,000000,73.3648,74.0861,73.2896,74.0031,161158.99459863,0
+VSS.US,D,20160303,000000,74.0441,74.7312,73.9767,74.6638,111885.64313822,0
+VSS.US,D,20160304,000000,75.1866,75.9128,75.1866,75.5766,118966.93524872,0
+VSS.US,D,20160307,000000,74.8798,75.7868,74.8798,75.6333,259047.80547683,0
+VSS.US,D,20160308,000000,74.9306,74.9794,74.3843,74.4722,78926.581910714,0
+VSS.US,D,20160309,000000,74.6393,74.9423,74.3843,74.7233,69779.529249555,0
+VSS.US,D,20160310,000000,75.1955,75.5786,74.3657,74.9053,91876.721231999,0
+VSS.US,D,20160311,000000,75.9646,76.4269,75.8494,76.38,69839.895704478,0
+VSS.US,D,20160314,000000,76.1806,76.3292,75.8806,76.0643,114975.58710206,0
+VSS.US,D,20160315,000000,75.5082,75.5082,75.1886,75.4007,206216.92581699,0
+VSS.US,D,20160316,000000,75.174,76.6791,75.1173,76.6478,70362.730593723,0
+VSS.US,D,20160317,000000,77.0485,77.8754,76.9967,77.6937,38838.14004082,0
+VSS.US,D,20160318,000000,77.7278,78.0064,77.4042,77.4619,318368.59062097,0
+VSS.US,D,20160321,000000,77.5539,77.5695,77.198,77.4287,200899.56198254,0
+VSS.US,D,20160322,000000,76.9703,77.4209,76.9703,77.2381,227323.6986746,0
+VSS.US,D,20160323,000000,77.0153,77.0153,76.0927,76.2345,166880.50673299,0
+VSS.US,D,20160324,000000,75.6118,75.9627,75.516,75.9334,46460.683925118,0
+VSS.US,D,20160328,000000,76.2148,76.4416,75.8619,76.2148,67640.101160687,0
+VSS.US,D,20160329,000000,75.9109,77.0876,75.817,76.9967,107938.29088243,0
+VSS.US,D,20160330,000000,77.6848,78.1715,77.636,77.8177,54209.076520527,0
+VSS.US,D,20160331,000000,77.7346,78.0406,77.3466,77.3554,96489.127652189,0
+VSS.US,D,20160401,000000,76.3164,77.2968,76.3164,77.2294,174957.33376959,0
+VSS.US,D,20160404,000000,77.328,77.4287,76.8227,76.8306,139091.47426353,0
+VSS.US,D,20160405,000000,75.8464,75.9705,75.6743,75.7291,68789.110124723,0
+VSS.US,D,20160406,000000,75.9843,76.8472,75.9109,76.8472,120400.38276308,0
+VSS.US,D,20160407,000000,76.1611,76.2539,75.5502,75.7291,109762.5856134,0
+VSS.US,D,20160408,000000,76.9792,77.2626,76.8551,77.1199,138354.79888142,0
+VSS.US,D,20160411,000000,77.5186,78.0191,77.374,77.4532,148194.53103381,0
+VSS.US,D,20160412,000000,77.8441,78.5889,77.636,78.4149,65931.423538301,0
+VSS.US,D,20160413,000000,78.8343,79.1401,78.756,79.0346,93190.458996755,0
+VSS.US,D,20160414,000000,79.019,79.019,78.713,78.713,118578.13435261,0
+VSS.US,D,20160415,000000,78.756,78.7843,78.3503,78.4804,189722.55937957,0
+VSS.US,D,20160418,000000,78.5606,79.3834,78.5606,79.2329,60503.558396528,0
+VSS.US,D,20160419,000000,80.1536,80.5319,80.1175,80.4762,71419.655134995,0
+VSS.US,D,20160420,000000,80.1956,80.6003,79.9972,80.1634,58125.733968728,0
+VSS.US,D,20160421,000000,80.1038,80.1038,79.3991,79.5477,55171.87031853,0
+VSS.US,D,20160422,000000,79.664,79.7656,79.2076,79.4568,71299.945385403,0
+VSS.US,D,20160425,000000,79.447,79.5154,79.1245,79.2485,69803.061935372,0
+VSS.US,D,20160426,000000,79.6473,79.7236,79.3512,79.5653,187968.86270606,0
+VSS.US,D,20160427,000000,79.6386,80.1869,79.4695,80.0871,148785.91766,0
+VSS.US,D,20160428,000000,79.6795,80.3012,79.5086,79.5564,457121.39884077,0
+VSS.US,D,20160429,000000,79.8799,80.0784,79.3003,79.6795,92785.287536597,0
+VSS.US,D,20160502,000000,80.31,80.31,79.791,80.1791,97713.850474942,0
+VSS.US,D,20160503,000000,79.4372,79.485,78.6054,78.6544,168016.21461374,0
+VSS.US,D,20160504,000000,78.3143,78.3954,77.8305,78.0142,64056.99395494,0
+VSS.US,D,20160505,000000,78.1472,78.4628,77.636,77.9438,82040.058560368,0
+VSS.US,D,20160506,000000,77.9438,78.4285,77.9438,78.3054,72675.072765336,0
+VSS.US,D,20160509,000000,78.0307,78.0307,77.4942,77.6193,54672.568115102,0
+VSS.US,D,20160510,000000,78.2878,78.7209,78.1539,78.7209,64220.699595408,0
+VSS.US,D,20160511,000000,78.6748,78.9759,78.6035,78.6945,110186.17395811,0
+VSS.US,D,20160512,000000,78.9925,79.2349,78.1979,78.5527,47639.364536488,0
+VSS.US,D,20160513,000000,78.0816,78.0816,77.4375,77.5186,123770.6726362,0
+VSS.US,D,20160516,000000,77.936,78.4217,77.6193,78.2556,87263.291651555,0
+VSS.US,D,20160517,000000,78.2712,78.7853,78.1207,78.2712,66369.336126553,0
+VSS.US,D,20160518,000000,78.0406,78.6945,77.5861,77.8002,37523.37911581,0
+VSS.US,D,20160519,000000,77.4209,77.5539,76.9382,77.4942,69241.346956517,0
+VSS.US,D,20160520,000000,78.0729,78.1383,77.8988,78.1158,111557.20869703,0
+VSS.US,D,20160523,000000,78.2712,78.5625,78.1383,78.3368,48657.40898815,0
+VSS.US,D,20160524,000000,78.5439,78.8264,78.3954,78.713,128393.31065893,0
+VSS.US,D,20160525,000000,78.9759,79.5173,78.9759,79.4568,79779.897561655,0
+VSS.US,D,20160526,000000,79.617,79.8799,79.275,79.4568,131450.51349468,0
+VSS.US,D,20160527,000000,79.4734,79.5398,79.2183,79.3082,51772.93195831,0
+VSS.US,D,20160531,000000,79.7069,79.8458,79.1919,79.3913,49328.60211407,0
+VSS.US,D,20160601,000000,79.2662,79.5564,79.1087,79.4303,58311.949134761,0
+VSS.US,D,20160602,000000,79.2485,79.7567,79.0697,79.6982,140882.00470615,0
+VSS.US,D,20160603,000000,80.1282,80.6638,80.1262,80.6257,70171.399626426,0
+VSS.US,D,20160606,000000,80.6746,81.1701,80.6746,81.0734,79933.371599594,0
+VSS.US,D,20160607,000000,81.5258,81.9168,81.4789,81.7849,110047.02416371,0
+VSS.US,D,20160608,000000,82.1494,82.3918,82.0087,82.1318,48080.3466055,0
+VSS.US,D,20160609,000000,81.4291,81.5356,81.1476,81.4124,93010.382792241,0
+VSS.US,D,20160610,000000,80.0285,80.0285,79.056,79.2252,57845.388059426,0
+VSS.US,D,20160613,000000,78.2956,78.9016,78.067,78.1158,95219.385778308,0
+VSS.US,D,20160614,000000,77.5274,77.5695,76.8658,77.2205,74849.288302804,0
+VSS.US,D,20160615,000000,77.6125,78.1237,77.4776,77.6291,117234.72494052,0
+VSS.US,D,20160616,000000,76.5158,77.1609,75.9803,77.0524,82595.634577706,0
+VSS.US,D,20160617,000000,77.5539,78.0631,77.326,77.8978,72688.373848624,0
+VSS.US,D,20160620,000000,79.8487,80.008,79.5701,79.617,110417.40817527,0
+VSS.US,D,20160621,000000,79.8829,80.1507,79.4656,79.7754,112171.10484879,0
+VSS.US,D,20160622,000000,79.7999,80.0666,79.5173,79.5173,250122.77859055,0
+VSS.US,D,20160623,000000,80.826,81.3783,80.5426,81.344,49318.370511541,0
+VSS.US,D,20160624,000000,75.9882,77.0104,75.5962,75.7888,226834.6280737,0
+VSS.US,D,20160627,000000,74.5611,74.5611,73.3688,73.8506,344290.35562885,0
+VSS.US,D,20160628,000000,75.3567,75.8405,75.1641,75.8405,163209.40774549,0
+VSS.US,D,20160629,000000,76.6576,77.245,76.6576,77.0748,87964.156424809,0
+VSS.US,D,20160630,000000,77.2684,77.7542,76.9567,77.7542,101856.62633904,0
+VSS.US,D,20160701,000000,77.9614,78.6455,77.8138,78.3777,67100.895707395,0
+VSS.US,D,20160705,000000,77.2538,77.2538,76.4435,76.508,168452.08088149,0
+VSS.US,D,20160706,000000,76.0067,76.7661,75.8229,76.7661,234955.45100118,0
+VSS.US,D,20160707,000000,77.0847,77.2841,76.3751,76.5999,188485.55863378,0
+VSS.US,D,20160708,000000,77.42,77.7121,77.1101,77.7121,251742.44127093,0
+VSS.US,D,20160711,000000,78.6964,78.9095,78.4433,78.455,653652.06654331,0
+VSS.US,D,20160712,000000,79.2398,79.6581,79.1645,79.3737,102844.99914337,0
+VSS.US,D,20160713,000000,79.5819,79.6815,79.0893,79.358,71110.660738612,0
+VSS.US,D,20160714,000000,80.0334,80.1282,79.6815,79.9856,83977.92407941,0
+VSS.US,D,20160715,000000,79.5662,79.5662,79.0492,79.3492,83606.516907598,0
+VSS.US,D,20160718,000000,79.4803,79.7079,79.3326,79.6815,103053.72383496,0
+VSS.US,D,20160719,000000,79.3062,79.3492,79.0306,79.1879,107318.25576916,0
+VSS.US,D,20160720,000000,79.5662,79.8829,79.3248,79.5486,84708.460499999,0
+VSS.US,D,20160721,000000,79.4656,79.879,79.4303,79.6483,70630.79857999,0
+VSS.US,D,20160722,000000,79.7324,79.7666,79.358,79.6747,64523.555030274,0
+VSS.US,D,20160725,000000,79.6903,79.7246,79.2584,79.4225,87051.497479199,0
+VSS.US,D,20160726,000000,79.6903,79.9777,79.5438,79.9162,64191.027948073,0
+VSS.US,D,20160727,000000,80.2836,80.653,79.8662,80.4419,78701.48665507,0
+VSS.US,D,20160728,000000,80.6091,80.7928,80.2973,80.6599,152725.08463376,0
+VSS.US,D,20160729,000000,81.0264,81.7009,81.0264,81.6197,82551.638686831,0
+VSS.US,D,20160801,000000,81.3352,81.4379,80.9424,81.0186,74868.72834761,0
+VSS.US,D,20160802,000000,81.1926,81.2698,80.654,80.9511,334499.73516861,0
+VSS.US,D,20160803,000000,80.4351,80.8173,80.2915,80.7928,93857.559481663,0
+VSS.US,D,20160804,000000,81.0342,81.4027,80.8349,81.3528,60728.653652172,0
+VSS.US,D,20160805,000000,81.4467,81.6851,81.1584,81.6626,51870.132182338,0
+VSS.US,D,20160808,000000,81.779,81.8357,81.6207,81.7028,62725.862465883,0
+VSS.US,D,20160809,000000,81.9891,82.4514,81.9891,82.2383,80405.048476192,0
+VSS.US,D,20160810,000000,82.7319,82.8755,82.4455,82.515,110589.29909776,0
+VSS.US,D,20160811,000000,82.9567,83.1492,82.7114,82.9968,88728.457133745,0
+VSS.US,D,20160812,000000,83.2158,83.2158,82.7808,82.8971,72129.728350527,0
+VSS.US,D,20160815,000000,83.1169,83.4249,83.0632,83.1844,518437.34647813,0
+VSS.US,D,20160816,000000,83.3339,83.3339,83.0311,83.0906,600450.80287192,0
+VSS.US,D,20160817,000000,82.5893,82.8238,81.9812,82.6733,75197.162788799,0
+VSS.US,D,20160818,000000,83.0398,83.3574,82.8042,83.3339,139483.3446404,0
+VSS.US,D,20160819,000000,82.7222,82.7828,82.3292,82.7818,89685.111970231,0
+VSS.US,D,20160822,000000,82.599,82.599,82.1836,82.4993,108791.60653337,0
+VSS.US,D,20160823,000000,83.0055,83.0906,82.5247,82.6166,113880.80563143,0
+VSS.US,D,20160824,000000,82.8326,82.8326,82.299,82.4142,329240.69146856,0
+VSS.US,D,20160825,000000,82.2569,82.3555,82.0136,82.1299,108266.72532362,0
+VSS.US,D,20160826,000000,82.4319,83.1668,81.3783,81.6802,199495.78611552,0
+VSS.US,D,20160829,000000,81.6695,82.0136,81.4546,81.8523,110586.229617,0
+VSS.US,D,20160830,000000,81.903,81.9812,81.2864,81.4379,156965.06072189,0
+VSS.US,D,20160831,000000,81.3861,81.4379,80.9277,81.1926,137402.23668594,0
+VSS.US,D,20160901,000000,81.4691,81.9452,81.4467,81.9207,89371.001772583,0
+VSS.US,D,20160902,000000,82.5735,82.7387,82.3634,82.6879,78162.281201778,0
+VSS.US,D,20160906,000000,83.2557,83.9732,83.2557,83.9497,119485.67749696,0
+VSS.US,D,20160907,000000,84.1998,84.1998,83.6887,83.8628,89112.142228593,0
+VSS.US,D,20160908,000000,84.0659,84.1843,83.6956,83.8393,102773.37792566,0
+VSS.US,D,20160909,000000,83.0311,83.0311,81.7956,81.8123,105835.69656267,0
+VSS.US,D,20160912,000000,81.2356,82.515,81.0596,82.4475,192897.4256444,0
+VSS.US,D,20160913,000000,81.4497,81.5132,80.3472,80.7019,200341.93964468,0
+VSS.US,D,20160914,000000,80.8837,81.3871,80.8349,80.9511,59527.463515236,0
+VSS.US,D,20160915,000000,81.1311,81.9559,80.9903,81.8005,65306.272623762,0
+VSS.US,D,20160916,000000,81.1848,81.389,80.9599,81.1377,82215.018963619,0
+VSS.US,D,20160919,000000,81.776,81.9803,81.4349,81.6069,86191.019706489,0
+VSS.US,D,20160920,000000,81.9598,81.9852,81.5991,81.7418,92779.14857508,0
+VSS.US,D,20160921,000000,82.5824,83.5452,82.3478,83.503,89258.454144761,0
+VSS.US,D,20160922,000000,84.1081,84.4951,83.9321,84.024,106929.45487305,0
+VSS.US,D,20160923,000000,83.722,83.7483,83.3114,83.3114,120838.29535132,0
+VSS.US,D,20160926,000000,83.0163,83.0593,82.7789,82.7818,106047.49073502,0
+VSS.US,D,20160927,000000,82.6576,83.1267,82.4983,83.0408,181728.60832346,0
+VSS.US,D,20160928,000000,83.4601,84.0161,83.0261,84.0161,88372.397365727,0
+VSS.US,D,20160929,000000,83.8226,83.9136,82.8052,83.0593,135374.33306464,0
+VSS.US,D,20160930,000000,83.3447,83.7132,83.1601,83.5363,75165.444820958,0
+VSS.US,D,20161003,000000,83.6633,83.7308,83.3809,83.6722,88948.436588124,0
+VSS.US,D,20161004,000000,83.8471,83.8471,82.854,83.076,446599.21879969,0
+VSS.US,D,20161005,000000,83.4444,83.6399,83.2411,83.5891,113669.01145907,0
+VSS.US,D,20161006,000000,83.0075,83.076,82.68,83.0681,75519.45826847,0
+VSS.US,D,20161007,000000,82.7329,82.7964,81.9334,82.514,77517.690242435,0
+VSS.US,D,20161010,000000,82.6644,83.0163,82.554,82.7671,62981.652529114,0
+VSS.US,D,20161011,000000,82.2549,82.2549,81.3656,81.5728,149403.90645276,0
+VSS.US,D,20161012,000000,81.5816,81.9089,81.3812,81.6901,87770.779137007,0
+VSS.US,D,20161013,000000,81.1311,81.8259,80.8837,81.5903,131422.88816784,0
+VSS.US,D,20161014,000000,82.0116,82.0849,81.4642,81.4642,113450.05516495,0
+VSS.US,D,20161017,000000,81.4642,81.5395,81.3332,81.3968,76315.476945247,0
+VSS.US,D,20161018,000000,82.3693,82.5638,82.1767,82.3947,131589.66328907,0
+VSS.US,D,20161019,000000,82.7397,83.0242,82.6391,82.8248,94431.552383555,0
+VSS.US,D,20161020,000000,82.6253,82.8149,82.3624,82.5893,255129.10170811,0
+VSS.US,D,20161021,000000,82.0614,82.4738,82.0155,82.3947,52970.029454233,0
+VSS.US,D,20161024,000000,82.6332,82.6723,82.0888,82.2207,75812.082100807,0
+VSS.US,D,20161025,000000,82.1524,82.3254,81.9646,82.1445,99004.055553881,0
+VSS.US,D,20161026,000000,81.867,81.9216,81.4564,81.5728,83316.962556019,0
+VSS.US,D,20161027,000000,81.7683,81.8259,81.1691,81.2033,130572.64199766,0
+VSS.US,D,20161028,000000,81.2551,81.4975,81.0098,81.2121,64099.966685563,0
+VSS.US,D,20161031,000000,81.1036,81.1848,80.87,81.0704,77215.857967821,0
+VSS.US,D,20161101,000000,81.3812,81.4144,80.6834,80.8924,167325.58144302,0
+VSS.US,D,20161102,000000,80.8026,80.8133,80.006,80.182,415115.55465689,0
+VSS.US,D,20161103,000000,80.652,80.6931,80.2318,80.3745,179828.59973378,0
+VSS.US,D,20161104,000000,80.0285,80.0559,79.6552,79.7187,80677.20910347,0
+VSS.US,D,20161107,000000,80.6589,80.8026,80.4116,80.7312,143562.68456881,0
+VSS.US,D,20161108,000000,80.4654,81.1311,80.3549,80.87,103086.46496306,0
+VSS.US,D,20161109,000000,79.6356,80.6433,79.6356,80.3139,190809.15556818,0
+VSS.US,D,20161110,000000,80.2758,80.3901,79.3923,79.6933,161762.65914785,0
+VSS.US,D,20161111,000000,79.0482,79.2232,78.0581,78.5752,188886.63745293,0
+VSS.US,D,20161114,000000,78.2409,78.2829,77.849,78.2742,227179.43307894,0
+VSS.US,D,20161115,000000,78.4003,79.1645,78.3905,79.1548,278264.80134728,0
+VSS.US,D,20161116,000000,78.6104,78.7638,78.5116,78.626,202041.4088248,0
+VSS.US,D,20161117,000000,78.8049,79.0482,78.588,78.7862,180913.14960187,0
+VSS.US,D,20161118,000000,78.6524,78.756,78.2985,78.4765,140403.16570778,0
+VSS.US,D,20161121,000000,78.6358,79.0229,78.6358,79.0131,144001.62031731,0
+VSS.US,D,20161122,000000,79.4303,79.6024,79.1958,79.6024,135721.18439039,0
+VSS.US,D,20161123,000000,78.8547,79.057,78.5683,79.0229,145106.63339047,0
+VSS.US,D,20161125,000000,79.1235,79.1958,78.9388,78.9788,81774.036894607,0
+VSS.US,D,20161128,000000,79.0385,79.1733,78.9682,78.9866,98463.826940336,0
+VSS.US,D,20161129,000000,79.0668,79.4391,78.8547,79.3072,132694.67636223,0
+VSS.US,D,20161130,000000,79.4744,79.6356,79.2056,79.3072,252245.83611537,0
+VSS.US,D,20161201,000000,79.3502,79.4391,79.0638,79.2232,81036.338352248,0
+VSS.US,D,20161202,000000,79.1146,79.3757,78.9866,79.2319,190280.18171741,0
+VSS.US,D,20161205,000000,79.4303,79.9181,79.4303,79.7353,96639.53220937,0
+VSS.US,D,20161206,000000,79.9298,80.0794,79.7401,80.0794,127498.04543762,0
+VSS.US,D,20161207,000000,80.2885,81.0293,80.2103,80.9277,161962.17539718,0
+VSS.US,D,20161208,000000,80.8613,81.044,80.652,80.9785,151491.15336873,0
+VSS.US,D,20161209,000000,80.741,80.8349,80.6589,80.7742,108274.91060564,0
+VSS.US,D,20161212,000000,80.741,80.9863,80.5025,80.5661,157241.31399018,0
+VSS.US,D,20161213,000000,81.0274,81.2376,80.87,81.0352,242902.33668565,0
+VSS.US,D,20161214,000000,80.8105,80.9785,79.447,79.535,101133.25204022,0
+VSS.US,D,20161215,000000,79.4587,79.5193,79.1509,79.3923,143891.11901,0
+VSS.US,D,20161216,000000,79.4001,79.576,79.2818,79.4001,131080.12948311,0
+VSS.US,D,20161219,000000,79.4823,79.5193,79.2056,79.2144,168142.06332485,0
+VSS.US,D,20161220,000000,79.1802,79.3766,79.0913,79.3512,238814.81147521,0
+VSS.US,D,20161221,000000,79.3766,79.4948,79.3415,79.4421,434754.09255155,0
+VSS.US,D,20161222,000000,79.2838,79.2917,78.9682,79.0267,152009.89561696,0
+VSS.US,D,20161223,000000,79.0893,79.3512,79.0893,79.3512,169114.06556513,0
+VSS.US,D,20161227,000000,79.485,79.5467,79.3834,79.4332,236987.44726349,0
+VSS.US,D,20161228,000000,79.6561,79.75,79.4265,79.5311,224693.15366432,0
+VSS.US,D,20161229,000000,79.7529,80.1029,79.6581,80.0578,156552.72713996,0
+VSS.US,D,20161230,000000,80.6032,80.613,80.0247,80.1624,210136.65274595,0
+VSS.US,D,20170103,000000,80.5006,80.8007,80.4918,80.8007,257872.19434621,0
+VSS.US,D,20170104,000000,81.3715,81.8141,81.2463,81.8141,212991.26985161,0
+VSS.US,D,20170105,000000,82.1299,82.8131,82.1299,82.7612,161881.3457372,0
+VSS.US,D,20170106,000000,82.4817,82.4817,82.1542,82.2931,186762.55676785,0
+VSS.US,D,20170109,000000,82.0214,82.1728,81.8386,82.0214,187738.65164914,0
+VSS.US,D,20170110,000000,82.1299,82.4886,82.1299,82.2403,195393.93666154,0
+VSS.US,D,20170111,000000,82.1895,82.8101,81.8895,82.7515,380761.92600466,0
+VSS.US,D,20170112,000000,82.9978,83.0065,82.6351,82.8297,120288.8582955,0
+VSS.US,D,20170113,000000,82.8101,83.1708,82.6879,83.1708,92195.947230912,0
+VSS.US,D,20170117,000000,83.163,83.2528,82.9879,83.1961,198114.51977407,0
+VSS.US,D,20170118,000000,82.9909,83.1199,82.4807,82.6499,130818.20045836,0
+VSS.US,D,20170119,000000,82.5834,82.6499,82.2324,82.5394,108050.83851026,0
+VSS.US,D,20170120,000000,82.7914,82.8971,82.599,82.8971,103760.72756973,0
+VSS.US,D,20170123,000000,83.1199,83.3995,83.0242,83.3995,163878.5545509,0
+VSS.US,D,20170124,000000,83.5196,83.9967,83.4083,83.9458,218746.54627432,0
+VSS.US,D,20170125,000000,84.1667,84.6456,84.1071,84.6017,194189.67704384,0
+VSS.US,D,20170126,000000,84.4316,84.4491,84.0904,84.1853,137040.03795641,0
+VSS.US,D,20170127,000000,84.1422,84.1618,83.8598,83.9555,184041.97365532,0
+VSS.US,D,20170130,000000,83.5285,83.6047,83.1708,83.3487,194929.42190671,0
+VSS.US,D,20170131,000000,83.8177,84.065,83.7328,84.0054,131304.2015785,0
+VSS.US,D,20170201,000000,84.4491,84.629,84.2067,84.5,163524.5411034,0
+VSS.US,D,20170202,000000,84.713,84.7824,84.4755,84.673,242658.82454545,0
+VSS.US,D,20170203,000000,84.9896,85.2711,84.8851,85.193,144627.7943921,0
+VSS.US,D,20170206,000000,84.673,84.7824,84.4824,84.7824,115413.49969031,0
+VSS.US,D,20170207,000000,84.6114,84.7677,84.541,84.6896,184600.61915342,0
+VSS.US,D,20170208,000000,84.8587,85.0307,84.7228,85.0053,97458.06041171,0
+VSS.US,D,20170209,000000,85.2867,85.2955,85.0473,85.2193,129020.50789397,0
+VSS.US,D,20170210,000000,85.2955,85.712,85.2369,85.6777,166638.01775305,0
+VSS.US,D,20170213,000000,85.9201,86.0579,85.7803,85.9651,108164.40929832,0
+VSS.US,D,20170214,000000,86.095,86.2328,85.6777,86.2328,225869.78795519,0
+VSS.US,D,20170215,000000,85.9298,86.482,85.9298,86.4733,120699.14555693,0
+VSS.US,D,20170216,000000,86.4635,86.4635,86.2759,86.4146,115675.42871505,0
+VSS.US,D,20170217,000000,86.0579,86.0676,85.8312,86.0168,105356.85756429,0
+VSS.US,D,20170221,000000,86.1898,86.4635,86.1214,86.4488,142686.8593923,0
+VSS.US,D,20170222,000000,86.095,86.2153,85.9376,86.2153,144120.30690666,0
+VSS.US,D,20170223,000000,86.4635,86.698,86.2328,86.2562,119973.7249376,0
+VSS.US,D,20170224,000000,85.6864,85.7618,85.4666,85.6249,203921.97736967,0
+VSS.US,D,20170227,000000,85.6063,85.8957,85.4998,85.5271,124860.33830558,0
+VSS.US,D,20170228,000000,85.6063,85.7206,85.2105,85.3796,129823.68869252,0
+VSS.US,D,20170301,000000,85.7461,86.2661,85.6777,86.1634,100946.01371393,0
+VSS.US,D,20170302,000000,85.5487,85.6151,85.0902,85.1166,168919.66511708,0
+VSS.US,D,20170303,000000,85.193,85.5663,84.9975,85.5487,116166.54563647,0
+VSS.US,D,20170306,000000,85.3532,85.4393,85.0307,85.1743,124750.86015851,0
+VSS.US,D,20170307,000000,85.2447,85.3463,85.0805,85.2007,124747.79067775,0
+VSS.US,D,20170308,000000,85.0307,85.0307,84.5675,84.6017,149846.93484228,0
+VSS.US,D,20170309,000000,84.7287,84.7287,84.3036,84.5948,142759.50377027,0
+VSS.US,D,20170310,000000,85.1079,85.3385,84.8753,85.2711,136672.72342561,0
+VSS.US,D,20170313,000000,85.491,85.6494,85.405,85.5985,470688.50379458,0
+VSS.US,D,20170314,000000,85.0991,85.1567,84.9114,85.0404,92712.64315864,0
+VSS.US,D,20170315,000000,85.2271,86.6394,85.1235,86.5446,80780.548289016,0
+VSS.US,D,20170316,000000,86.9932,87.0373,86.7851,86.9404,83506.24720281,0
+VSS.US,D,20170317,000000,87.1741,87.2082,86.9571,87.0186,102509.4025804,0
+VSS.US,D,20170320,000000,87.26,87.4731,87.1486,87.3206,165244.47348856,0
+VSS.US,D,20170321,000000,87.8582,87.9824,86.6726,86.7255,115798.20794541,0
+VSS.US,D,20170322,000000,86.4996,86.873,86.3287,86.8378,180024.02334209,0
+VSS.US,D,20170323,000000,86.8642,87.2346,86.7675,87.0978,152712.80671073,0
+VSS.US,D,20170324,000000,87.2259,87.4643,87.1037,87.3549,84030.105252309,0
+VSS.US,D,20170327,000000,87.0528,87.4809,86.873,87.3988,105738.49633864,0
+VSS.US,D,20170328,000000,87.5532,87.8132,87.5082,87.6051,108138.83029201,0
+VSS.US,D,20170329,000000,87.3891,87.8327,87.2962,87.8132,133315.73463575,0
+VSS.US,D,20170330,000000,87.6216,87.823,87.5082,87.562,83657.674920244,0
+VSS.US,D,20170331,000000,87.306,87.7018,87.2688,87.5855,118676.35773689,0
+VSS.US,D,20170403,000000,87.6129,87.6392,87.1124,87.5953,299080.99669306,0
+VSS.US,D,20170404,000000,87.2161,87.6305,87.2082,87.5855,349580.09413648,0
+VSS.US,D,20170405,000000,87.648,87.867,87.3137,87.3137,151028.68493441,0
+VSS.US,D,20170406,000000,87.3627,87.4643,87.26,87.4466,180317.67033467,0
+VSS.US,D,20170407,000000,87.4106,87.6392,87.347,87.4272,196616.61316378,0
+VSS.US,D,20170410,000000,87.347,87.5532,87.26,87.4369,98506.79967096,0
+VSS.US,D,20170411,000000,87.6051,87.6745,87.1486,87.6745,104159.76006838,0
+VSS.US,D,20170412,000000,87.7292,87.8767,87.4908,87.867,109788.16461972,0
+VSS.US,D,20170413,000000,87.8327,87.9296,87.4466,87.4908,96256.870274775,0
+VSS.US,D,20170417,000000,87.8767,88.0351,87.8132,87.9911,138467.34650924,0
+VSS.US,D,20170418,000000,87.5767,87.7545,87.4106,87.7292,269150.48981422,0
+VSS.US,D,20170419,000000,88.0956,88.1504,87.4555,87.5259,123871.96550125,0
+VSS.US,D,20170420,000000,88.0702,88.2277,87.9911,88.0527,87970.295386328,0
+VSS.US,D,20170421,000000,88.079,88.0869,87.8767,88.0174,154742.75665254,0
+VSS.US,D,20170424,000000,89.2186,89.2372,88.9607,89.1649,75151.120577417,0
+VSS.US,D,20170425,000000,89.5745,89.7835,89.3682,89.7143,201280.17759662,0
+VSS.US,D,20170426,000000,89.6008,89.8295,89.4669,89.592,144118.26058615,0
+VSS.US,D,20170427,000000,89.7582,89.7758,89.4748,89.7396,117399.45374124,0
+VSS.US,D,20170428,000000,89.938,89.9927,89.7924,89.9927,119573.66927871,0
+VSS.US,D,20170501,000000,90.4247,90.4247,90.1178,90.1716,143684.44063891,0
+VSS.US,D,20170502,000000,90.631,90.8499,90.5137,90.8303,218615.58176195,0
+VSS.US,D,20170503,000000,90.3172,90.3886,90.0454,90.2439,483296.90759138,0
+VSS.US,D,20170504,000000,90.2351,90.3172,90.0553,90.3172,101643.80900643,0
+VSS.US,D,20170505,000000,90.1637,91.0953,90.0181,91.0953,71658.051473927,0
+VSS.US,D,20170508,000000,90.8773,90.8948,90.631,90.7942,116431.54414197,0
+VSS.US,D,20170509,000000,90.7942,90.9584,90.6584,90.8597,104090.18517118,0
+VSS.US,D,20170510,000000,90.9848,91.2134,90.8694,91.1764,111239.00585837,0
+VSS.US,D,20170511,000000,90.931,91.0396,90.7218,91.0297,110914.66405819,0
+VSS.US,D,20170512,000000,90.9584,91.1685,90.9047,91.1685,81233.808281062,0
+VSS.US,D,20170515,000000,91.497,91.6807,91.497,91.6718,179070.43798636,0
+VSS.US,D,20170516,000000,91.8165,91.9729,91.7716,91.9729,220068.46932111,0
+VSS.US,D,20170517,000000,91.5869,91.6425,90.7043,90.76,296410.54843292,0
+VSS.US,D,20170518,000000,90.3084,90.5498,89.9654,90.3691,146081.70511152,0
+VSS.US,D,20170519,000000,91.1685,91.8439,91.1685,91.798,209186.13687098,0
+VSS.US,D,20170522,000000,91.9348,92.0266,91.8077,92.0178,121770.39434174,0
+VSS.US,D,20170523,000000,92.1468,92.1733,91.7539,91.8077,148062.54336118,0
+VSS.US,D,20170524,000000,91.9817,92.2094,91.7716,92.2006,154379.53476275,0
+VSS.US,D,20170525,000000,92.3384,92.3472,92.0266,92.1468,103951.03537678,0
+VSS.US,D,20170526,000000,91.9896,92.0364,91.8897,91.9543,80186.092182065,0
+VSS.US,D,20170530,000000,91.7716,91.9896,91.7256,91.9094,119608.4567273,0
+VSS.US,D,20170531,000000,92.1634,92.1634,91.707,91.8537,215817.23847019,0
+VSS.US,D,20170601,000000,92.2924,92.6933,92.2368,92.6756,91862.396988458,0
+VSS.US,D,20170602,000000,93.1849,93.3813,93.0303,93.3158,234098.04270923,0
+VSS.US,D,20170605,000000,93.3158,93.3158,93.0303,93.0303,859644.92026491,0
+VSS.US,D,20170606,000000,92.8711,93.0998,92.8065,93.049,351648.92416789,0
+VSS.US,D,20170607,000000,93.1946,93.3158,92.749,93.0735,186499.60458286,0
+VSS.US,D,20170608,000000,92.9092,93.1379,92.7587,93.1282,127182.91207971,0
+VSS.US,D,20170609,000000,92.6844,92.9659,92.3472,92.5847,103797.56133884,0
+VSS.US,D,20170612,000000,92.227,92.357,91.8634,92.1468,137775.69017826,0
+VSS.US,D,20170613,000000,92.8799,93.1477,92.7782,93.1193,183784.13727158,0
+VSS.US,D,20170614,000000,93.7742,93.7742,92.7127,92.9825,123851.50229619,0
+VSS.US,D,20170615,000000,91.6523,91.88,91.497,91.798,143610.77310069,0
+VSS.US,D,20170616,000000,92.2368,92.576,92.137,92.576,219675.57578398,0
+VSS.US,D,20170619,000000,92.7401,92.9746,92.576,92.8535,208560.98595645,0
+VSS.US,D,20170620,000000,92.5211,92.5211,91.8713,91.9993,145662.20940781,0
+VSS.US,D,20170621,000000,92.0823,92.3208,91.8897,92.1274,188137.68414779,0
+VSS.US,D,20170622,000000,92.2191,92.447,92.1185,92.2749,115902.57029121,0
+VSS.US,D,20170623,000000,92.3922,92.6933,92.2827,92.658,70975.603585226,0
+VSS.US,D,20170626,000000,93.0998,93.1282,92.7401,92.7782,121124.78022214,0
+VSS.US,D,20170627,000000,92.6933,92.8799,92.5387,92.5944,196676.97961871,0
+VSS.US,D,20170628,000000,92.7782,93.1849,92.7216,93.176,217511.59184904,0
+VSS.US,D,20170629,000000,92.9366,92.9366,91.926,92.3111,110509.49259804,0
+VSS.US,D,20170630,000000,92.7216,93.0587,92.5486,92.9463,128892.61286236,0
+VSS.US,D,20170703,000000,92.7216,92.9268,92.6756,92.6933,263869.95974886,0
+VSS.US,D,20170705,000000,92.4556,92.6131,92.1185,92.5847,119843.78358548,0
+VSS.US,D,20170706,000000,92.1733,92.2466,91.8634,92.055,157610.67484149,0
+VSS.US,D,20170707,000000,92.0178,92.2368,91.6621,92.1918,99700.827686124,0
+VSS.US,D,20170710,000000,92.101,92.4753,92.0638,92.4283,88987.316677735,0
+VSS.US,D,20170711,000000,92.2466,92.6131,92.101,92.5944,119395.6393947,0
+VSS.US,D,20170712,000000,93.002,93.4663,93.002,93.3725,208323.61277777,0
+VSS.US,D,20170713,000000,93.6159,93.7917,93.3813,93.737,273920.46291336,0
+VSS.US,D,20170714,000000,94.168,94.6323,94.0176,94.56,188790.46038915,0
+VSS.US,D,20170717,000000,94.5414,94.6401,94.4564,94.5033,180295.16080911,0
+VSS.US,D,20170718,000000,94.8219,94.9734,94.5795,94.9441,122489.67599955,0
+VSS.US,D,20170719,000000,95.2744,95.5148,95.1972,95.4377,97925.644647298,0
+VSS.US,D,20170720,000000,95.5628,95.764,95.4377,95.639,147445.57772867,0
+VSS.US,D,20170721,000000,95.5246,95.6008,95.1787,95.6008,99545.30732768,0
+VSS.US,D,20170724,000000,95.5823,95.7544,95.4191,95.7063,148029.80223309,0
+VSS.US,D,20170725,000000,95.8501,95.9654,95.6585,95.6781,142246.90048355,0
+VSS.US,D,20170726,000000,95.8979,96.5695,95.7357,96.3681,157765.17203968,0
+VSS.US,D,20170727,000000,96.6075,96.6652,95.7738,96.1091,156366.51197392,0
+VSS.US,D,20170728,000000,95.812,96.1472,95.7446,96.071,130782.38984951,0
+VSS.US,D,20170731,000000,96.2048,96.3877,95.9938,96.3104,209985.22502852,0
+VSS.US,D,20170801,000000,96.5313,96.7229,96.416,96.502,166274.79586326,0
+VSS.US,D,20170802,000000,96.6554,96.7034,96.3964,96.6271,133877.44961461,0
+VSS.US,D,20170803,000000,96.3964,96.5118,96.2147,96.3203,209391.79208182,0
+VSS.US,D,20170804,000000,96.3299,96.4736,95.9938,96.4638,206027.6411702,0
+VSS.US,D,20170807,000000,96.4062,96.7513,96.3203,96.6554,410262.70557727,0
+VSS.US,D,20170808,000000,96.5695,96.6457,96.1472,96.2626,90315.378686033,0
+VSS.US,D,20170809,000000,95.6869,95.9654,95.5148,95.9371,138709.83548918,0
+VSS.US,D,20170810,000000,95.4289,95.4289,94.3645,94.4203,174292.27960519,0
+VSS.US,D,20170811,000000,94.4661,94.7164,94.168,94.5228,209461.36697902,0
+VSS.US,D,20170814,000000,94.9538,95.1787,94.7545,94.9636,149899.11601518,0
+VSS.US,D,20170815,000000,94.8687,95.035,94.4017,94.7065,138987.11191773,0
+VSS.US,D,20170816,000000,95.1112,95.5823,94.9968,95.5148,85596.563599539,0
+VSS.US,D,20170817,000000,95.4377,95.5246,94.6401,94.6401,139404.56130092,0
+VSS.US,D,20170818,000000,95.0545,95.3311,94.8219,95.1689,85142.28044724,0
+VSS.US,D,20170821,000000,95.2354,95.3995,95.0545,95.293,82518.897558737,0
+VSS.US,D,20170822,000000,95.4953,95.726,95.3399,95.5628,98440.294254519,0
+VSS.US,D,20170823,000000,95.4093,95.7446,95.3497,95.7063,201124.65723817,0
+VSS.US,D,20170824,000000,95.7544,95.8501,95.5823,95.6966,126577.20120998,0
+VSS.US,D,20170825,000000,96.0612,96.4443,96.0133,96.3203,76275.573695383,0
+VSS.US,D,20170828,000000,96.5313,96.5695,96.3203,96.3486,87658.231509185,0
+VSS.US,D,20170829,000000,96.0035,96.3104,95.8882,96.2147,95604.094033408,0
+VSS.US,D,20170830,000000,96.1189,96.3299,95.8882,96.243,277987.52491873,0
+VSS.US,D,20170831,000000,96.5977,97.2673,96.5977,97.2116,98947.78173997,0
+VSS.US,D,20170901,000000,97.7461,97.795,97.4236,97.6679,110164.6875928,0
+VSS.US,D,20170905,000000,97.4628,97.58,96.8089,97.2212,203564.8944414,0
+VSS.US,D,20170906,000000,97.58,97.8244,97.365,97.6191,419623.59873129,0
+VSS.US,D,20170907,000000,98.4985,98.733,98.3916,98.733,133030.27292518,0
+VSS.US,D,20170908,000000,98.733,98.733,98.4495,98.5083,137633.4709031,0
+VSS.US,D,20170911,000000,98.7722,99.0851,98.7525,99.0164,101487.26548773,0
+VSS.US,D,20170912,000000,99.0851,99.1538,98.9292,98.987,174289.21012443,0
+VSS.US,D,20170913,000000,98.8605,98.987,98.4985,98.6163,110491.07571349,0
+VSS.US,D,20170914,000000,98.577,98.8997,98.5083,98.8703,76143.586022755,0
+VSS.US,D,20170915,000000,99.1636,99.3391,99.0066,99.2705,87484.294266188,0
+VSS.US,D,20170918,000000,99.5344,99.7207,98.987,99.2323,243711.65644571,0
+VSS.US,D,20170919,000000,99.6325,99.6717,99.2705,99.6325,300837.76284734,0
+VSS.US,D,20170920,000000,99.6717,99.8179,98.831,99.1439,223367.13797654,0
+VSS.US,D,20170921,000000,99.1047,99.2323,98.9292,98.9969,106162.08468335,0
+VSS.US,D,20170922,000000,98.9487,99.2323,98.8212,99.0557,1275772.380412,0
+VSS.US,D,20170925,000000,98.6849,98.7525,98.0983,98.3131,192805.34122163,0
+VSS.US,D,20170926,000000,98.1474,98.3524,97.756,98.1474,96895.322272601,0
+VSS.US,D,20170927,000000,97.9612,98.1474,97.7363,97.9318,281715.9208804,0
+VSS.US,D,20170928,000000,98.2739,98.6947,97.9808,98.5476,127094.92029796,0
+VSS.US,D,20170929,000000,98.9389,99.2411,98.6849,99.2028,122425.21690361,0
+VSS.US,D,20171002,000000,99.0262,99.2411,99.0066,99.1538,253297.64485538,0
+VSS.US,D,20171003,000000,99.2705,99.447,99.2411,99.3784,125935.6797314,0
+VSS.US,D,20171004,000000,99.447,99.6128,99.3391,99.3588,104745.00773305,0
+VSS.US,D,20171005,000000,99.4667,99.6717,99.4373,99.5442,243415.96313262,0
+VSS.US,D,20171006,000000,99.2323,99.2999,98.8605,99.2999,169484.44957669,0
+VSS.US,D,20171009,000000,99.2705,99.4275,99.2323,99.2705,72897.098540221,0
+VSS.US,D,20171010,000000,100.024,100.297,99.9258,100.219,109490.42498612,0
+VSS.US,D,20171011,000000,100.219,100.639,100.13,100.61,199024.10923891,0
+VSS.US,D,20171012,000000,100.678,100.873,100.503,100.629,116118.45710458,0
+VSS.US,D,20171013,000000,101.167,101.382,101.089,101.304,86228.876635847,0
+VSS.US,D,20171016,000000,101.128,101.294,100.863,101.06,146750.85191693,0
+VSS.US,D,20171017,000000,100.629,100.737,100.404,100.649,144631.88703312,0
+VSS.US,D,20171018,000000,100.718,100.854,100.542,100.776,112410.52434797,0
+VSS.US,D,20171019,000000,100.14,100.248,99.8958,100.13,162865.62590051,0
+VSS.US,D,20171020,000000,100.199,100.355,99.9458,100.14,169623.59937109,0
+VSS.US,D,20171023,000000,100.16,100.179,99.7697,99.8374,111976.70440073,0
+VSS.US,D,20171024,000000,100.14,100.258,99.9747,100.12,86622.793333224,0
+VSS.US,D,20171025,000000,100.258,100.278,99.4275,99.8276,112986.56357037,0
+VSS.US,D,20171026,000000,100.005,100.034,99.554,99.6913,185349.57245856,0
+VSS.US,D,20171027,000000,99.506,99.9158,98.9969,99.8669,137414.51460897,0
+VSS.US,D,20171030,000000,100.053,100.229,100.034,100.219,116149.15191216,0
+VSS.US,D,20171031,000000,100.512,100.746,100.395,100.669,120240.76976361,0
+VSS.US,D,20171101,000000,101.167,101.314,100.756,100.893,177963.37859269,0
+VSS.US,D,20171102,000000,100.863,100.991,100.698,100.981,92646.137742199,0
+VSS.US,D,20171103,000000,100.981,101.011,100.591,101.001,133576.64050025,0
+VSS.US,D,20171106,000000,100.883,101.499,100.873,101.499,75728.182960068,0
+VSS.US,D,20171107,000000,101.05,101.147,100.649,100.883,113454.14780595,0
+VSS.US,D,20171108,000000,101.069,101.206,100.863,101.119,511815.45332119,0
+VSS.US,D,20171109,000000,100.238,100.414,99.8669,100.375,323284.87563628,0
+VSS.US,D,20171110,000000,100.307,100.454,99.9947,100.229,197328.73269982,0
+VSS.US,D,20171113,000000,99.2411,99.652,98.9674,99.4765,293850.60148011,0
+VSS.US,D,20171114,000000,99.6422,99.6422,99.3686,99.5442,148547.52132107,0
+VSS.US,D,20171115,000000,98.9586,99.1636,98.4298,98.9674,179980.02745121,0
+VSS.US,D,20171116,000000,99.8179,100.248,99.7697,100.053,172209.12533024,0
+VSS.US,D,20171117,000000,99.8869,100.12,99.7786,99.9358,159471.80334156,0
+VSS.US,D,20171120,000000,100.179,100.512,100.179,100.268,112079.02042602,0
+VSS.US,D,20171121,000000,100.981,101.294,100.981,101.265,140224.11266351,0
+VSS.US,D,20171122,000000,101.538,101.763,101.392,101.724,156776.79923535,0
+VSS.US,D,20171124,000000,102.066,102.184,101.92,102.066,58802.042895911,0
+VSS.US,D,20171127,000000,101.998,101.998,101.373,101.45,100057.9106144,0
+VSS.US,D,20171128,000000,101.627,101.763,101.363,101.636,106526.32973339,0
+VSS.US,D,20171129,000000,101.871,101.92,101.137,101.334,339723.99142005,0
+VSS.US,D,20171130,000000,101.518,101.812,101.402,101.568,127806.01667374,0
+VSS.US,D,20171201,000000,101.04,101.196,100.355,100.815,992955.5390994,0
+VSS.US,D,20171204,000000,101.206,101.206,100.414,100.493,142819.87022519,0
+VSS.US,D,20171205,000000,100.571,100.708,100.199,100.199,152620.72228796,0
+VSS.US,D,20171206,000000,99.7011,99.7011,99.0851,99.2803,115597.66853584,0
+VSS.US,D,20171207,000000,99.349,99.6913,99.2509,99.5638,111786.39659369,0
+VSS.US,D,20171208,000000,99.8081,100.092,99.76,100.092,102898.20347651,0
+VSS.US,D,20171211,000000,100.287,100.473,100.179,100.454,105034.56208462,0
+VSS.US,D,20171212,000000,100.092,100.307,99.8276,99.9647,1276179.5981926,0
+VSS.US,D,20171213,000000,100.307,100.795,100.199,100.512,639529.38557217,0
+VSS.US,D,20171214,000000,100.6,100.756,100.317,100.414,83774.315189077,0
+VSS.US,D,20171215,000000,100.483,100.737,100.414,100.532,104801.28154696,0
+VSS.US,D,20171218,000000,101.44,101.91,101.382,101.91,930812.87797769,0
+VSS.US,D,20171219,000000,101.861,101.891,101.42,101.734,154051.10032156,0
+VSS.US,D,20171220,000000,102.193,102.193,101.91,102.056,163793.63224991,0
+VSS.US,D,20171221,000000,102.458,102.662,102.203,102.428,126334.71223005,0
+VSS.US,D,20171222,000000,102.428,102.995,102.428,102.995,127426.42421991,0
+VSS.US,D,20171226,000000,102.857,103.092,102.828,103.063,126316.29534549,0
+VSS.US,D,20171227,000000,103.571,103.855,103.279,103.807,221891.74089181,0
+VSS.US,D,20171228,000000,104.344,104.441,104.236,104.305,202977.60045622,0
+VSS.US,D,20171229,000000,105.106,105.106,104.568,104.695,194869.05545179,0
+VSS.US,D,20180102,000000,105.36,105.741,105.155,105.693,296182.38369653,0
+VSS.US,D,20180103,000000,106.377,106.503,106.014,106.347,217957.68971931,0
+VSS.US,D,20180104,000000,106.924,107.138,106.787,107.061,205298.12790986,0
+VSS.US,D,20180105,000000,107.461,107.647,107.207,107.637,240881.59518612,0
+VSS.US,D,20180108,000000,107.481,107.481,107.226,107.373,257834.33741685,0
+VSS.US,D,20180109,000000,107.451,107.471,107.071,107.383,135674.11901875,0
+VSS.US,D,20180110,000000,107.177,107.246,106.406,106.64,963282.8686043,0
+VSS.US,D,20180111,000000,106.973,107.246,106.825,107.216,1145337.8650484,0
+VSS.US,D,20180112,000000,107.706,108.439,107.461,108.439,409611.97565641,0
+VSS.US,D,20180116,000000,108.713,108.713,108.008,108.028,310334.73631499,0
+VSS.US,D,20180117,000000,108.429,109.211,108.322,108.83,245412.14878607,0
+VSS.US,D,20180118,000000,108.447,108.546,108.116,108.371,272822.61196197,0
+VSS.US,D,20180119,000000,109.054,109.211,108.839,109.152,257002.50813123,0
+VSS.US,D,20180122,000000,109.357,109.934,109.25,109.924,350360.76540946,0
+VSS.US,D,20180123,000000,109.816,110.277,109.641,110.277,174913.33787871,0
+VSS.US,D,20180124,000000,111.038,111.194,110.511,110.95,314893.93840203,0
+VSS.US,D,20180125,000000,111.449,111.527,110.363,110.637,218405.8339101,0
+VSS.US,D,20180126,000000,111.184,111.644,111.028,111.644,223822.44428909,0
+VSS.US,D,20180129,000000,110.989,110.989,110.432,110.432,446529.64390248,0
+VSS.US,D,20180130,000000,109.885,109.885,109.221,109.416,309830.3183103,0
+VSS.US,D,20180131,000000,109.993,110.042,109.113,109.328,328711.7176178,0
+VSS.US,D,20180201,000000,109.495,109.865,109.328,109.67,244703.0987308,0
+VSS.US,D,20180202,000000,108.341,108.341,106.797,106.797,202347.33374042,0
+VSS.US,D,20180205,000000,105.565,105.848,102.31,102.857,528089.84030423,0
+VSS.US,D,20180206,000000,101.822,104.773,101.656,104.53,585639.53505056,0
+VSS.US,D,20180207,000000,103.649,104.471,103.289,103.336,177659.49999757,0
+VSS.US,D,20180208,000000,103.708,103.708,100.562,100.629,262852.93845746,0
+VSS.US,D,20180209,000000,101.763,102.056,99.1538,101.597,277184.34412019,0
+VSS.US,D,20180212,000000,102.31,103.161,101.959,102.926,193003.8343107,0
+VSS.US,D,20180213,000000,102.438,102.877,102.251,102.799,257719.74346852,0
+VSS.US,D,20180214,000000,102.184,104.627,102.184,104.549,180809.81041633,0
+VSS.US,D,20180215,000000,105.185,105.291,104.216,105.291,110014.28303562,0
+VSS.US,D,20180216,000000,105.271,106.142,105.271,105.77,95941.736916874,0
+VSS.US,D,20180220,000000,105.146,105.653,104.901,105.146,150516.08164769,0
+VSS.US,D,20180221,000000,105.644,106.445,105.028,105.106,422559.04549693,0
+VSS.US,D,20180222,000000,105.36,105.936,105.195,105.379,178419.7080655,0
+VSS.US,D,20180223,000000,106.063,106.63,105.751,106.63,127482.69803382,0
+VSS.US,D,20180226,000000,106.953,107.246,106.377,107.197,166779.21386795,0
+VSS.US,D,20180227,000000,106.543,106.571,105.448,105.448,133395.54113549,0
+VSS.US,D,20180228,000000,105.751,105.751,104.5,104.5,148382.79252034,0
+VSS.US,D,20180301,000000,104.344,104.646,102.818,103.454,133496.83400053,0
+VSS.US,D,20180302,000000,103.289,104.147,102.759,104.118,178455.51867434,0
+VSS.US,D,20180305,000000,103.385,104.314,103.181,104.177,156196.66737194,0
+VSS.US,D,20180306,000000,105.261,105.419,104.803,105.155,218788.49584469,0
+VSS.US,D,20180307,000000,104.637,105.067,104.246,105.067,92156.043981048,0
+VSS.US,D,20180308,000000,105.399,105.399,104.813,105.106,105563.53593539,0
+VSS.US,D,20180309,000000,105.458,106.034,105.34,105.995,352047.95666654,0
+VSS.US,D,20180312,000000,106.132,106.357,105.976,106.22,134164.95764569,0
+VSS.US,D,20180313,000000,106.689,106.914,105.575,105.693,124140.03348751,0
+VSS.US,D,20180314,000000,106.65,106.689,105.77,105.956,151431.81007406,0
+VSS.US,D,20180315,000000,106.24,106.337,105.741,106.005,322505.22752355,0
+VSS.US,D,20180316,000000,105.585,105.663,105.37,105.516,335910.67315738,0
+VSS.US,D,20180319,000000,105.203,105.36,104.451,104.939,153500.64010548,0
+VSS.US,D,20180320,000000,104.998,105.281,104.891,104.998,106050.56021578,0
+VSS.US,D,20180321,000000,105.047,105.956,105.047,105.575,137354.14815405,0
+VSS.US,D,20180322,000000,104.52,104.617,103.532,103.542,204247.3423301,0
+VSS.US,D,20180323,000000,103.757,103.923,102.369,102.448,460854.9106037,0
+VSS.US,D,20180326,000000,104.03,104.344,103.161,104.314,143403.07156935,0
+VSS.US,D,20180327,000000,104.685,104.871,103.24,103.562,181964.95834189,0
+VSS.US,D,20180328,000000,103.728,104.06,103.22,103.464,112999.86465365,0
+VSS.US,D,20180329,000000,104.138,104.949,103.972,104.744,150179.46192448,0
+VSS.US,D,20180402,000000,104.539,104.695,102.975,103.552,177222.61056957,0
+VSS.US,D,20180403,000000,104.197,104.471,103.826,104.451,165149.31958505,0
+VSS.US,D,20180404,000000,103.025,104.655,102.985,104.655,339491.73404262,0
+VSS.US,D,20180405,000000,104.803,105.146,104.646,104.998,134757.36743212,0
+VSS.US,D,20180406,000000,104.704,105.185,103.836,104.157,89808.914360835,0
+VSS.US,D,20180409,000000,104.969,105.242,104.559,104.597,79141.445563828,0
+VSS.US,D,20180410,000000,105.703,106.132,105.575,105.917,197369.65910994,0
+VSS.US,D,20180411,000000,105.486,106.201,105.155,105.751,82047.220682138,0
+VSS.US,D,20180412,000000,105.8,106.288,105.751,106.22,110089.99689433,0
+VSS.US,D,20180413,000000,106.65,106.689,105.77,106.122,577084.89217584,0
+VSS.US,D,20180416,000000,106.543,106.679,106.288,106.63,144044.59304794,0
+VSS.US,D,20180417,000000,106.386,106.904,106.278,106.65,97185.899784431,0
+VSS.US,D,20180418,000000,106.973,107.412,106.963,107.148,168410.13131112,0
+VSS.US,D,20180419,000000,107.315,107.373,106.523,106.855,223004.93924699,0
+VSS.US,D,20180420,000000,106.367,106.367,105.917,106.053,98929.364855418,0
+VSS.US,D,20180423,000000,106.005,106.005,105.486,105.703,96669.203856704,0
+VSS.US,D,20180424,000000,105.838,105.966,104.754,105.008,163536.81902643,0
+VSS.US,D,20180425,000000,104.637,104.754,104.03,104.617,123546.60054082,0
+VSS.US,D,20180426,000000,105.067,105.232,104.783,105.067,144471.2508734,0
+VSS.US,D,20180427,000000,105.195,105.486,105.018,105.477,133805.82839691,0
+VSS.US,D,20180430,000000,105.486,105.683,105.018,105.057,75841.753748142,0
+VSS.US,D,20180501,000000,104.842,104.842,103.884,104.744,114935.6838522,0
+VSS.US,D,20180502,000000,105.212,105.634,104.754,104.832,130327.08353696,0
+VSS.US,D,20180503,000000,105.136,105.155,104.206,104.921,215599.30533632,0
+VSS.US,D,20180504,000000,104.226,105.506,104.226,105.271,131408.56392431,0
+VSS.US,D,20180507,000000,105.261,105.545,105.136,105.252,179209.58778075,0
+VSS.US,D,20180508,000000,104.803,105.33,104.637,105.33,157211.64234284,0
+VSS.US,D,20180509,000000,105.565,105.673,105.379,105.604,81952.066778616,0
+VSS.US,D,20180510,000000,105.995,106.513,105.986,106.426,133908.1444222,0
+VSS.US,D,20180511,000000,106.884,107.148,106.533,106.659,90578.330871035,0
+VSS.US,D,20180514,000000,107.012,107.158,106.709,106.797,91660.834418631,0
+VSS.US,D,20180515,000000,105.986,106.142,105.536,105.712,117653.19748397,0
+VSS.US,D,20180516,000000,106.152,106.465,105.966,106.347,139099.65954554,0
+VSS.US,D,20180517,000000,106.269,106.474,105.995,106.152,308835.80654445,0
+VSS.US,D,20180518,000000,105.673,105.868,105.428,105.819,270323.03146407,0
+VSS.US,D,20180521,000000,106.445,106.61,106.308,106.561,133755.69354452,0
+VSS.US,D,20180522,000000,106.953,107.042,106.493,106.65,981059.25483863,0
+VSS.US,D,20180523,000000,105.653,106.063,105.458,105.976,185879.56946957,0
+VSS.US,D,20180524,000000,105.986,106.073,105.203,105.829,139618.40179378,0
+VSS.US,D,20180525,000000,105.438,105.624,105.136,105.379,92385.231877703,0
+VSS.US,D,20180529,000000,104.295,104.471,103.385,103.807,1311475.5574378,0
+VSS.US,D,20180530,000000,104.734,105.34,104.471,105.34,181554.67108046,0
+VSS.US,D,20180531,000000,105.252,105.261,104.655,104.911,219683.761066,0
+VSS.US,D,20180601,000000,105.477,105.732,105.34,105.545,308254.65152079,0
+VSS.US,D,20180604,000000,106.416,106.581,106.083,106.21,95666.506808836,0
+VSS.US,D,20180605,000000,106.22,106.22,105.838,106.181,99571.909494255,0
+VSS.US,D,20180606,000000,106.835,107.285,106.65,107.246,186145.59113534,0
+VSS.US,D,20180607,000000,107.305,107.315,106.308,106.689,79220.228903304,0
+VSS.US,D,20180608,000000,106.709,107.051,106.386,106.983,688662.56407793,0
+VSS.US,D,20180611,000000,107.325,107.54,107.118,107.325,645809.54320463,0
+VSS.US,D,20180612,000000,107.177,107.344,106.748,107.012,447426.9554443,0
+VSS.US,D,20180613,000000,106.875,107.118,106.24,106.669,93090.189291969,0
+VSS.US,D,20180614,000000,106.718,106.728,106.171,106.278,702071.07919253,0
+VSS.US,D,20180615,000000,105.477,105.477,104.911,105.389,396560.54347009,0
+VSS.US,D,20180618,000000,104.451,104.891,104.157,104.793,563223.1170692,0
+VSS.US,D,20180619,000000,103.191,103.336,102.594,103.306,467407.22886344,0
+VSS.US,D,20180620,000000,103.639,103.639,103.22,103.316,216637.81299304,0
+VSS.US,D,20180621,000000,103.22,103.22,102.624,102.653,120011.58186696,0
+VSS.US,D,20180622,000000,103.845,103.923,103.375,103.562,133935.76974903,0
+VSS.US,D,20180625,000000,102.907,102.916,102.008,102.291,164394.22731839,0
+VSS.US,D,20180626,000000,102.34,102.565,102.017,102.271,124479.72269149,0
+VSS.US,D,20180627,000000,102.203,102.32,100.981,101.02,161467.98899501,0
+VSS.US,D,20180628,000000,100.542,101.06,100.375,100.981,254213.37328175,0
+VSS.US,D,20180629,000000,101.988,102.409,101.901,101.988,206123.81823398,0
+VSS.US,D,20180702,000000,100.581,100.981,100.434,100.863,403106.7227683,0
+VSS.US,D,20180703,000000,101.069,101.42,100.912,100.912,139927.39619016,0
+VSS.US,D,20180705,000000,100.708,100.971,100.454,100.883,230506.75022145,0
+VSS.US,D,20180706,000000,101.02,101.812,100.893,101.704,142662.30354623,0
+VSS.US,D,20180709,000000,102.506,102.789,102.34,102.741,105654.5971979,0
+VSS.US,D,20180710,000000,102.808,102.956,102.624,102.916,100612.46347148,0
+VSS.US,D,20180711,000000,101.646,101.93,100.835,101.05,106338.06824686,0
+VSS.US,D,20180712,000000,101.812,102.154,101.646,102.056,94684.272966027,0
+VSS.US,D,20180713,000000,101.998,102.174,101.793,102.174,159206.80483605,0
+VSS.US,D,20180716,000000,102.261,102.281,101.92,102.134,119751.69916272,0
+VSS.US,D,20180717,000000,101.978,102.428,101.891,102.33,277770.61494512,0
+VSS.US,D,20180718,000000,101.959,102.232,101.793,102.144,505111.70734402,0
+VSS.US,D,20180719,000000,101.285,101.763,101.089,101.43,107274.25987829,0
+VSS.US,D,20180720,000000,101.636,102.017,101.636,101.92,95036.240093034,0
+VSS.US,D,20180723,000000,101.636,101.656,101.469,101.607,463432.25128082,0
+VSS.US,D,20180724,000000,102.35,102.769,102.134,102.232,95527.357014439,0
+VSS.US,D,20180725,000000,102.496,103.464,102.359,103.326,228154.50479998,0
+VSS.US,D,20180726,000000,102.956,103.269,102.857,102.956,103875.32151806,0
+VSS.US,D,20180727,000000,103.503,103.669,103.073,103.24,158663.50674174,0
+VSS.US,D,20180730,000000,103.326,103.405,103.005,103.005,1279409.7151111,0
+VSS.US,D,20180731,000000,102.769,103.21,102.769,102.975,1021202.9473622,0
+VSS.US,D,20180801,000000,103.141,103.141,102.643,102.779,253265.92688754,0
+VSS.US,D,20180802,000000,101.734,102.144,101.636,102.115,443603.40557911,0
+VSS.US,D,20180803,000000,101.959,102.271,101.871,102.164,151061.4260625,0
+VSS.US,D,20180806,000000,101.666,101.91,101.459,101.568,344013.07920031,0
+VSS.US,D,20180807,000000,102.418,102.418,101.851,101.901,117487.445523,0
+VSS.US,D,20180808,000000,101.724,102.046,101.577,101.91,447781.99205207,0
+VSS.US,D,20180809,000000,101.871,102.281,101.763,101.763,94361.977486356,0
+VSS.US,D,20180810,000000,100.483,100.493,99.9847,100.13,198652.70206711,0
+VSS.US,D,20180813,000000,99.5442,99.6422,98.8899,99.1047,144822.19484016,0
+VSS.US,D,20180814,000000,99.3098,99.5147,99.2126,99.3588,229615.57764115,0
+VSS.US,D,20180815,000000,98.2739,98.3229,97.1256,97.6485,307335.85361367,0
+VSS.US,D,20180816,000000,98.1179,98.6163,98.1179,98.1758,105379.36708986,0
+VSS.US,D,20180817,000000,98.2641,99.1047,98.2249,98.8899,100987.96328431,0
+VSS.US,D,20180820,000000,98.9095,99.2224,98.8801,99.0851,178097.41258582,0
+VSS.US,D,20180821,000000,99.8669,100.493,99.8669,100.17,97377.230751729,0
+VSS.US,D,20180822,000000,100.424,100.728,100.317,100.62,92231.757839764,0
+VSS.US,D,20180823,000000,100.317,100.493,99.7982,99.8276,346676.36533868,0
+VSS.US,D,20180824,000000,100.562,100.952,100.463,100.863,162563.7936259,0
+VSS.US,D,20180827,000000,101.734,102.174,101.324,102.105,129911.68047427,0
+VSS.US,D,20180828,000000,102.261,102.3,101.724,101.832,89036.428369876,0
+VSS.US,D,20180829,000000,101.783,102.271,101.568,102.174,146165.60425225,0
+VSS.US,D,20180830,000000,101.597,101.92,101.186,101.459,104947.59346312,0
+VSS.US,D,20180831,000000,101.099,101.587,100.922,101.206,116372.2008473,0
+VSS.US,D,20180904,000000,99.7305,99.8081,99.4667,99.7404,116221.79629012,0
+VSS.US,D,20180905,000000,99.3882,99.4568,99.0262,99.2509,193290.31918152,0
+VSS.US,D,20180906,000000,98.831,99.1734,98.2347,98.577,886332.00914197,0
+VSS.US,D,20180907,000000,97.5996,97.9417,97.277,97.5506,634682.67545406,0
+VSS.US,D,20180910,000000,97.8439,97.9221,97.6485,97.7853,154519.70771739,0
+VSS.US,D,20180911,000000,97.5703,98.0882,97.2673,98.0882,125329.96886167,0
+VSS.US,D,20180912,000000,97.883,98.782,97.883,98.5181,123802.39060405,0
+VSS.US,D,20180913,000000,99.3588,99.3588,98.7035,98.9772,134336.84856818,0
+VSS.US,D,20180914,000000,99.2606,99.3882,98.831,98.987,108068.23223455,0
+VSS.US,D,20180917,000000,99.2901,99.5344,99.0262,99.0851,152480.54933331,0
+VSS.US,D,20180918,000000,99.7404,100.111,99.6717,100.072,114946.93861497,0
+VSS.US,D,20180919,000000,100.053,100.434,100.053,100.17,177064.02073037,0
+VSS.US,D,20180920,000000,100.746,101.04,100.473,100.737,145230.43578108,0
+VSS.US,D,20180921,000000,100.571,100.825,100.522,100.639,91961.643532992,0
+VSS.US,D,20180924,000000,100.532,100.61,100.092,100.17,112377.78321988,0
+VSS.US,D,20180925,000000,100.756,100.805,100.404,100.404,169118.15820615,0
+VSS.US,D,20180926,000000,100.463,100.961,100.238,100.287,102110.37008177,0
+VSS.US,D,20180927,000000,99.7884,100.15,99.7502,99.7502,123960.98044326,0
+VSS.US,D,20180928,000000,99.2323,99.7786,99.2323,99.447,133539.80673115,0
+VSS.US,D,20181001,000000,100.014,100.092,99.506,99.5638,328512.20136848,0
+VSS.US,D,20181002,000000,98.7918,99.1734,98.3916,98.987,118100.31851449,0
+VSS.US,D,20181003,000000,98.9969,98.9969,98.4789,98.6358,169244.00691725,0
+VSS.US,D,20181004,000000,98.1179,98.2249,96.9242,97.2575,219089.30495905,0
+VSS.US,D,20181005,000000,96.7903,96.8568,95.8315,96.1864,237313.83538417,0
+VSS.US,D,20181008,000000,95.3399,95.7544,94.8786,95.6683,199777.15518508,0
+VSS.US,D,20181009,000000,94.6781,95.3018,94.43,95.0066,253598.45396974,0
+VSS.US,D,20181010,000000,94.8317,94.8317,92.6933,92.8535,292820.2791054,0
+VSS.US,D,20181011,000000,92.357,92.7216,91.1597,91.6523,428589.55202768,0
+VSS.US,D,20181012,000000,92.7782,92.9746,91.7627,92.7401,267287.31499364,0
+VSS.US,D,20181015,000000,92.483,92.8065,92.1634,92.5387,215937.97138004,0
+VSS.US,D,20181016,000000,93.9716,94.43,93.606,94.3645,176417.38345052,0
+VSS.US,D,20181017,000000,93.8582,93.8778,93.3158,93.4379,211030.894807,0
+VSS.US,D,20181018,000000,93.0735,93.1379,91.6894,91.9729,168207.54558104,0
+VSS.US,D,20181019,000000,92.2749,92.7782,92.0453,92.2827,114478.33121914,0
+VSS.US,D,20181022,000000,92.3844,92.53,91.5507,91.9094,297995.42366471,0
+VSS.US,D,20181023,000000,90.1443,91.0121,89.5198,90.6584,418887.94650943,0
+VSS.US,D,20181024,000000,90.3084,90.3525,87.9863,88.0839,265272.71245562,0
+VSS.US,D,20181025,000000,88.6772,89.4229,88.428,89.0418,363442.89240337,0
+VSS.US,D,20181026,000000,87.6929,88.5717,87.0998,88.0478,449545.92032811,0
+VSS.US,D,20181029,000000,88.8913,89.033,86.6531,87.2962,249360.52420212,0
+VSS.US,D,20181030,000000,87.7028,88.7007,87.6178,88.6429,353112.04332957,0
+VSS.US,D,20181031,000000,89.4845,89.8568,89.1923,89.3878,234889.96874499,0
+VSS.US,D,20181101,000000,90.587,91.625,90.4951,91.497,244271.32510406,0
+VSS.US,D,20181102,000000,92.5944,92.6297,91.2134,91.8713,145710.2979397,0
+VSS.US,D,20181105,000000,91.5605,91.9993,91.4334,91.7716,255430.93398273,0
+VSS.US,D,20181106,000000,91.7716,92.1185,91.6161,92.1087,154957.62030565,0
+VSS.US,D,20181107,000000,93.0909,93.4663,92.6131,93.4468,178403.33750145,0
+VSS.US,D,20181108,000000,92.9268,92.9562,91.8634,92.0823,204625.91162369,0
+VSS.US,D,20181109,000000,91.3874,91.3874,90.7043,91.1128,208811.66021841,0
+VSS.US,D,20181112,000000,90.5225,90.5684,89.2186,89.3535,225171.9926627,0
+VSS.US,D,20181113,000000,89.6946,90.2899,89.3535,89.68,189871.94077649,0
+VSS.US,D,20181114,000000,90.2,90.3172,89.2372,89.8832,246612.31576276,0
+VSS.US,D,20181115,000000,89.5119,90.6211,89.4933,90.4247,361244.12101984,0
+VSS.US,D,20181116,000000,89.6888,90.4853,89.5646,90.2996,245826.52868851,0
+VSS.US,D,20181119,000000,90.2996,90.3084,89.3633,89.548,150940.69315266,0
+VSS.US,D,20181120,000000,88.4474,88.6528,87.6666,87.8074,395578.30962727,0
+VSS.US,D,20181121,000000,88.9792,89.5745,88.9792,89.2705,183794.36887412,0
+VSS.US,D,20181123,000000,88.4837,88.8737,88.4837,88.5004,90275.47543617,0
+VSS.US,D,20181126,000000,89.6448,89.8295,89.2559,89.5295,147580.63488205,0
+VSS.US,D,20181127,000000,89.1131,89.3437,88.8463,89.2998,126574.13172923,0
+VSS.US,D,20181128,000000,89.3633,90.9223,89.0867,90.8597,359470.98430152,0
+VSS.US,D,20181129,000000,90.4502,90.931,90.3339,90.6046,242637.33818014,0
+VSS.US,D,20181130,000000,90.1443,90.4688,89.8832,90.3983,506798.89860109,0
+VSS.US,D,20181203,000000,91.7256,91.9543,91.3416,91.7344,838920.8093419,0
+VSS.US,D,20181204,000000,91.2311,91.2311,89.29,89.378,424684.14934226,0
+VSS.US,D,20181206,000000,87.7634,88.6137,86.9941,88.5004,823478.25164448,0
+VSS.US,D,20181207,000000,88.5364,88.9694,87.306,87.4448,295677.96569183,0
+VSS.US,D,20181210,000000,86.7098,86.7986,85.5643,86.3462,583597.30718572,0
+VSS.US,D,20181211,000000,87.1702,87.1985,86.0354,86.4694,443157.30770884,0
+VSS.US,D,20181212,000000,87.5337,88.3859,87.5337,87.8543,851567.07006806,0
+VSS.US,D,20181213,000000,87.9765,88.0702,87.5073,87.7028,856580.5553074,0
+VSS.US,D,20181214,000000,86.6033,86.9453,86.3296,86.354,769977.20201897,0
+VSS.US,D,20181217,000000,86.143,86.2465,85.0248,85.229,586261.61648434,0
+VSS.US,D,20181218,000000,85.7344,86.0892,85.4235,85.7246,817176.60764671,0
+VSS.US,D,20181219,000000,86.0188,86.6208,84.5146,84.7404,1436917.0507671,0
+VSS.US,D,20181220,000000,84.7951,85.1049,83.8803,84.2908,979292.25708183,0
+VSS.US,D,20181221,000000,83.634,84.1305,82.6146,82.8267,1224719.7532717,0
+VSS.US,D,20181224,000000,82.6195,83.2118,82.1044,82.1406,930814.92429819,0
+VSS.US,D,20181226,000000,82.4211,83.9253,81.9344,83.6916,1447098.5184439,0
+VSS.US,D,20181227,000000,82.9792,84.3133,82.6567,84.3133,1536176.8963841,0
+VSS.US,D,20181228,000000,85.0971,85.4393,84.6456,85.0258,1756516.5031722,0
+VSS.US,D,20181231,000000,85.7471,85.793,85.0355,85.3503,1798526.4399972,0
+VSS.US,D,20190102,000000,84.7023,85.5399,84.4032,85.4119,394380.1889711,0
+VSS.US,D,20190103,000000,85.1059,85.1059,84.1794,84.4677,295665.6877688,0
+VSS.US,D,20190104,000000,85.7012,87.0383,85.5165,86.9365,253362.10395131,0
+VSS.US,D,20190107,000000,87.2992,87.9188,87.0089,87.4683,500296.71519374,0
+VSS.US,D,20190108,000000,88.2453,88.2551,87.691,88.0635,206772.50183432,0
+VSS.US,D,20190109,000000,88.7398,89.4082,88.6762,89.1805,195132.00763679,0
+VSS.US,D,20190110,000000,89.0466,89.4786,88.7857,89.4347,170927.10553332,0
+VSS.US,D,20190111,000000,88.9832,89.246,88.7486,88.9733,308701.77255133,0
+VSS.US,D,20190114,000000,88.173,88.6871,88.1172,88.3527,390642.58456716,0
+VSS.US,D,20190115,000000,88.7661,89.029,88.3059,88.6684,442730.64988337,0
+VSS.US,D,20190116,000000,89.0017,89.378,89.0017,89.1541,293432.12893666,0
+VSS.US,D,20190117,000000,88.7584,89.7582,88.3332,89.3545,317401.70418196,0
+VSS.US,D,20190118,000000,90.11,90.154,89.7924,90.0454,655328.00303761,0
+VSS.US,D,20190122,000000,89.246,89.3701,88.5228,88.7857,570788.36397934,0
+VSS.US,D,20190123,000000,89.4874,89.4874,88.6861,89.2362,231332.44054557,0
+VSS.US,D,20190124,000000,89.2802,89.7484,89.2802,89.6595,339004.70976224,0
+VSS.US,D,20190125,000000,90.417,90.8773,90.3788,90.6857,294311.02359392,0
+VSS.US,D,20190128,000000,90.1716,90.3691,89.9019,90.2176,805518.71972487,0
+VSS.US,D,20190129,000000,90.6857,90.7501,90.3525,90.3691,217110.5130299,0
+VSS.US,D,20190130,000000,90.6759,91.8439,90.4951,91.406,1148852.4205172,0
+VSS.US,D,20190131,000000,91.4334,92.0364,91.4334,91.7344,406652.99620494,0
+VSS.US,D,20190201,000000,91.7793,91.834,91.3963,91.579,566249.62509736,0
+VSS.US,D,20190204,000000,91.8243,92.0453,91.4696,92.0364,399821.35519616,0
+VSS.US,D,20190205,000000,92.4371,92.5681,92.1733,92.5387,549652.94263465,0
+VSS.US,D,20190206,000000,92.5387,92.5387,91.9348,92.0364,371836.89911838,0
+VSS.US,D,20190207,000000,91.5605,91.5605,90.7218,91.0297,370249.97756608,0
+VSS.US,D,20190208,000000,90.587,90.6857,90.2,90.6398,367311.46131969,0
+VSS.US,D,20190211,000000,90.6398,90.6944,90.1443,90.3339,507790.34088618,0
+VSS.US,D,20190212,000000,90.9223,91.3591,90.885,91.186,350849.83601036,0
+VSS.US,D,20190213,000000,91.6894,91.707,91.2057,91.2057,303320.97278119,0
+VSS.US,D,20190214,000000,91.0493,91.6972,91.0493,91.4784,445997.60057097,0
+VSS.US,D,20190215,000000,92.0453,92.3756,91.926,92.3668,735255.23567568,0
+VSS.US,D,20190219,000000,92.0911,93.1662,92.0911,93.002,778381.44033651,0
+VSS.US,D,20190220,000000,93.307,93.6803,93.1095,93.2884,444098.61514154,0
+VSS.US,D,20190221,000000,93.1095,93.3256,92.8994,93.1095,200663.2119641,0
+VSS.US,D,20190222,000000,93.4194,93.8299,93.4194,93.606,1419043.4643087,0
+VSS.US,D,20190225,000000,94.3352,94.3352,93.8963,93.9628,535799.35281003,0
+VSS.US,D,20190226,000000,94.1017,94.5932,94.082,94.4377,185286.13652288,0
+VSS.US,D,20190227,000000,94.3078,94.3547,93.8299,94.0546,315066.85248478,0
+VSS.US,D,20190228,000000,93.9882,93.9882,93.5777,93.6334,175501.65502415,0
+VSS.US,D,20190301,000000,94.1397,94.43,93.8679,94.1485,161469.01215527,0
+VSS.US,D,20190304,000000,94.4377,94.4377,93.5299,94.0918,504653.3315507,0
+VSS.US,D,20190305,000000,94.2979,94.4848,94.0263,94.2795,264773.4102522,0
+VSS.US,D,20190306,000000,94.345,94.382,93.783,93.8582,314096.89656501,0
+VSS.US,D,20190307,000000,93.2981,93.2981,92.2749,92.3384,372276.85802714,0
+VSS.US,D,20190308,000000,91.88,92.1918,91.6718,92.1634,424494.86469547,0
+VSS.US,D,20190311,000000,92.3111,93.2884,92.3111,93.2786,275247.5017614,0
+VSS.US,D,20190312,000000,93.4379,93.653,93.4095,93.5493,209346.77303069,0
+VSS.US,D,20190313,000000,93.7468,94.2511,93.7468,94.2511,198654.74838761,0
+VSS.US,D,20190314,000000,93.9803,93.9803,93.5679,93.6901,517751.82910867,0
+VSS.US,D,20190315,000000,94.2315,94.6968,94.2042,94.6695,140615.98304038,0
+VSS.US,D,20190318,000000,94.6323,94.9538,94.5795,94.906,186329.75998086,0
+VSS.US,D,20190319,000000,95.1493,95.3497,94.8786,95.0828,143176.95315345,0
+VSS.US,D,20190320,000000,94.8503,95.7063,94.3645,95.2265,220812.30682498,0
+VSS.US,D,20190321,000000,94.6224,95.1787,94.5228,95.1493,98628.555741057,0
+VSS.US,D,20190322,000000,94.1485,94.2511,93.1379,93.1379,301859.89994001,0
+VSS.US,D,20190325,000000,92.9746,93.3334,92.7303,93.1477,177572.53137607,0
+VSS.US,D,20190326,000000,93.8211,93.9716,93.523,93.7468,221316.72482967,0
+VSS.US,D,20190327,000000,93.7917,93.8397,92.9092,93.3529,124913.54263872,0
+VSS.US,D,20190328,000000,93.1946,93.3158,92.8897,93.2981,143006.08539121,0
+VSS.US,D,20190329,000000,93.8963,93.9882,93.5299,93.8963,205888.4913758,0
+VSS.US,D,20190401,000000,94.7164,95.1689,94.6968,95.1112,139959.11415801,0
+VSS.US,D,20190402,000000,94.8971,95.1307,94.56,95.1015,149279.08090191,0
+VSS.US,D,20190403,000000,95.6869,96.1951,95.6869,95.9077,576506.80663294,0
+VSS.US,D,20190404,000000,95.5823,95.8315,95.5051,95.8315,120001.35026443,0
+VSS.US,D,20190405,000000,95.7924,96.0807,95.7446,96.071,86643.256538282,0
+VSS.US,D,20190408,000000,95.946,96.1189,95.764,96.1189,142950.83473756,0
+VSS.US,D,20190409,000000,95.9273,95.9273,95.5724,95.6008,167894.45854364,0
+VSS.US,D,20190410,000000,95.8696,96.1667,95.7738,96.1091,123496.46568842,0
+VSS.US,D,20190411,000000,95.9556,96.0035,95.6008,95.7924,77328.405595643,0
+VSS.US,D,20190412,000000,96.4258,96.6652,96.4062,96.6271,157338.5142142,0
+VSS.US,D,20190415,000000,96.9144,96.9144,96.589,96.7414,117147.75631902,0
+VSS.US,D,20190416,000000,96.9917,97.0483,96.8568,96.9818,151179.08949159,0
+VSS.US,D,20190417,000000,97.2477,97.2477,96.7991,96.9526,98669.482151174,0
+VSS.US,D,20190418,000000,96.6173,96.6652,96.3681,96.6457,110877.83028909,0
+VSS.US,D,20190422,000000,96.416,96.5401,96.3486,96.4834,110463.45038665,0
+VSS.US,D,20190423,000000,96.0895,96.5499,96.0895,96.5118,152525.56838444,0
+VSS.US,D,20190424,000000,96.1189,96.1472,95.7446,95.8403,107986.37941432,0
+VSS.US,D,20190425,000000,95.7446,95.8022,95.553,95.764,98643.903144851,0
+VSS.US,D,20190426,000000,95.6869,95.8882,95.5148,95.8599,111544.930774,0
+VSS.US,D,20190429,000000,95.8599,96.1189,95.7357,95.985,153530.31175282,0
+VSS.US,D,20190430,000000,96.0515,96.2909,95.7446,96.2342,130913.35436189,0
+VSS.US,D,20190501,000000,96.1765,96.4834,95.4191,95.4191,84320.68276414,0
+VSS.US,D,20190502,000000,95.6683,95.6683,95.0448,95.3595,184808.32068477,0
+VSS.US,D,20190503,000000,95.6488,96.3397,95.6488,96.3104,130571.6188374,0
+VSS.US,D,20190506,000000,94.2042,95.1689,94.1113,95.1112,99367.27744367,0
+VSS.US,D,20190507,000000,94.4466,94.4466,93.5035,93.8495,125736.16348208,0
+VSS.US,D,20190508,000000,93.7468,94.0176,93.6334,93.8113,101741.00923046,0
+VSS.US,D,20190509,000000,92.447,93.0646,92.0736,92.9366,136106.91580574,0
+VSS.US,D,20190510,000000,93.1946,93.8778,92.7303,93.7742,107813.46533158,0
+VSS.US,D,20190513,000000,91.497,91.798,90.885,91.186,121668.07831645,0
+VSS.US,D,20190514,000000,92.0736,92.576,91.9445,92.3756,142602.96025156,0
+VSS.US,D,20190515,000000,91.8634,92.7782,91.6337,92.5681,128141.61323671,0
+VSS.US,D,20190516,000000,92.749,93.3334,92.749,92.9092,95009.637926459,0
+VSS.US,D,20190517,000000,92.055,92.6131,92.055,92.2191,129712.16422495,0
+VSS.US,D,20190520,000000,91.7716,91.8243,91.4696,91.5966,82141.351425408,0
+VSS.US,D,20190521,000000,92.0823,92.483,91.926,92.4753,146527.80298179,0
+VSS.US,D,20190522,000000,92.2924,92.4283,92.0911,92.0911,108219.65995199,0
+VSS.US,D,20190523,000000,91.15,91.2682,90.8225,91.1402,182837.71403763,0
+VSS.US,D,20190524,000000,91.9896,91.9896,91.5154,91.8634,78469.229277656,0
+VSS.US,D,20190528,000000,92.265,92.265,91.4237,91.4237,157563.60946985,0
+VSS.US,D,20190529,000000,91.1206,91.1303,90.6857,91.0953,92354.537070116,0
+VSS.US,D,20190530,000000,91.1764,91.579,91.1764,91.579,296874.0400275,0
+VSS.US,D,20190531,000000,90.7688,91.2496,90.631,91.1597,129004.13732993,0
+VSS.US,D,20190603,000000,90.9945,91.3141,90.8137,91.186,217649.71848319,0
+VSS.US,D,20190604,000000,91.6972,92.2749,91.3493,92.2749,98485.313305648,0
+VSS.US,D,20190605,000000,92.8348,92.8622,92.1274,92.265,371954.56254747,0
+VSS.US,D,20190606,000000,92.3668,92.5584,92.055,92.3384,106899.78322571,0
+VSS.US,D,20190607,000000,93.1565,93.5299,93.049,93.3431,162693.73497802,0
+VSS.US,D,20190610,000000,93.6627,93.8778,93.5132,93.6334,78616.564354078,0
+VSS.US,D,20190611,000000,94.2315,94.2599,93.8778,93.9716,188271.71814091,0
+VSS.US,D,20190612,000000,93.6901,93.8211,93.4194,93.4565,105150.17919321,0
+VSS.US,D,20190613,000000,93.6999,93.6999,93.4194,93.6999,192373.56759489,0
+VSS.US,D,20190614,000000,93.0646,93.1849,92.7216,92.8799,307463.74864528,0
+VSS.US,D,20190617,000000,92.7675,92.9746,92.7675,92.7978,243325.92503036,0
+VSS.US,D,20190618,000000,93.1849,93.8963,93.1849,93.8113,155772.05586698,0
+VSS.US,D,20190619,000000,94.0918,94.4848,93.7291,94.3263,581970.48238357,0
+VSS.US,D,20190620,000000,95.812,95.812,95.207,95.4289,174727.12271268,0
+VSS.US,D,20190621,000000,94.9636,95.1395,94.8591,94.9636,787441.52437617,0
+VSS.US,D,20190624,000000,95.0642,95.2451,95.0164,95.2167,105678.12988372,0
+VSS.US,D,20190625,000000,95.2354,95.2354,94.4848,94.5414,128436.28338955,0
+VSS.US,D,20190626,000000,94.7164,95.0164,94.6695,94.7262,473999.45037304,0
+VSS.US,D,20190627,000000,95.035,95.2354,94.9871,95.0741,102648.55237481,0
+VSS.US,D,20190628,000000,95.4866,95.7357,95.4289,95.7357,102568.74587508,0
+VSS.US,D,20190701,000000,96.5499,96.7326,96.0133,96.2147,172634.75999545,0
+VSS.US,D,20190702,000000,96.243,96.5118,96.157,96.502,102341.60429893,0
+VSS.US,D,20190703,000000,96.8089,97.0298,96.6075,97.0298,137129.05289842,0
+VSS.US,D,20190705,000000,96.2528,96.4736,95.8795,96.4062,117634.78059941,0
+VSS.US,D,20190708,000000,96.0035,96.0035,95.764,95.8022,104497.40295184,0
+VSS.US,D,20190709,000000,95.0448,95.2548,94.9255,95.1787,81156.04810184,0
+VSS.US,D,20190710,000000,95.8022,96.0895,95.6205,95.7837,752547.66711038,0
+VSS.US,D,20190711,000000,96.157,96.1951,95.7446,95.9751,145268.29271044,0
+VSS.US,D,20190712,000000,95.946,96.1951,95.8403,96.1951,140262.99275312,0
+VSS.US,D,20190715,000000,96.1864,96.3006,96.0612,96.1472,141621.749569,0
+VSS.US,D,20190716,000000,95.946,96.1189,95.726,95.8022,203720.41479985,0
+VSS.US,D,20190717,000000,95.7446,95.7544,95.3693,95.4866,251152.077805,0
+VSS.US,D,20190718,000000,95.1395,95.7837,94.9636,95.7738,99477.778750986,0
+VSS.US,D,20190719,000000,95.7738,95.9273,95.4768,95.4953,94667.902401981,0
+VSS.US,D,20190722,000000,95.7063,95.8315,95.5823,95.6585,186481.18769829,0
+VSS.US,D,20190723,000000,95.9371,95.9371,95.639,95.8882,77128.889346323,0
+VSS.US,D,20190724,000000,95.8501,96.0993,95.8022,96.0993,90109.723475195,0
+VSS.US,D,20190725,000000,96.0895,96.0895,95.2647,95.3877,128325.78208223,0
+VSS.US,D,20190726,000000,95.6205,95.6205,95.3213,95.4377,63061.459028843,0
+VSS.US,D,20190729,000000,95.3595,95.3595,94.906,95.0916,122215.46905176,0
+VSS.US,D,20190730,000000,94.2979,94.3919,94.1017,94.2883,196762.92507995,0
+VSS.US,D,20190731,000000,94.6695,94.774,93.0646,93.6627,134842.28973313,0
+VSS.US,D,20190801,000000,93.6159,94.2315,92.7303,92.8535,168723.21834851,0
+VSS.US,D,20190802,000000,92.576,92.703,92.0178,92.2368,221434.38825875,0
+VSS.US,D,20190805,000000,90.8137,90.9397,89.3956,89.7143,675650.01198122,0
+VSS.US,D,20190806,000000,90.7218,90.8773,90.0945,90.6398,241224.35387085,0
+VSS.US,D,20190807,000000,90.4853,91.1685,90.0396,91.0756,141815.12685682,0
+VSS.US,D,20190808,000000,91.5419,92.2466,91.5419,92.1185,330250.55063819,0
+VSS.US,D,20190809,000000,91.7716,91.7716,91.0953,91.3874,148333.68082821,0
+VSS.US,D,20190812,000000,90.7854,91.0297,90.3182,90.4678,292678.05983025,0
+VSS.US,D,20190813,000000,90.0133,91.2496,89.8031,91.0199,142478.13470071,0
+VSS.US,D,20190814,000000,89.7143,89.8129,88.7398,88.7857,189008.39352302,0
+VSS.US,D,20190815,000000,89.0857,89.0857,88.4309,88.903,239173.94072398,0
+VSS.US,D,20190816,000000,89.2402,89.8852,89.2127,89.7845,440143.07760372,0
+VSS.US,D,20190819,000000,90.4042,90.6759,90.3349,90.3582,229005.77413041,0
+VSS.US,D,20190820,000000,90.5137,90.587,90.2077,90.4042,145456.55419698,0
+VSS.US,D,20190821,000000,91.2496,91.4617,91.1402,91.2584,162552.53886312,0
+VSS.US,D,20190822,000000,91.0396,91.1764,90.4951,90.7131,148067.65916244,0
+VSS.US,D,20190823,000000,90.4404,91.1128,89.7143,89.7934,214398.11519938,0
+VSS.US,D,20190826,000000,90.4404,90.4404,89.8666,90.0299,135073.52395028,0
+VSS.US,D,20190827,000000,90.4404,90.6046,90.0905,90.1208,291525.98138545,0
+VSS.US,D,20190828,000000,89.7406,90.2762,89.6859,90.1394,150839.40028763,0
+VSS.US,D,20190829,000000,90.7317,90.8948,90.5733,90.7942,78216.508695183,0
+VSS.US,D,20190830,000000,91.2057,91.4334,90.8694,91.2584,133711.69765364,0
+VSS.US,D,20190903,000000,90.5225,91.0199,90.5225,90.975,352997.44938125,0
+VSS.US,D,20190904,000000,91.8537,92.3013,91.6718,92.2368,123196.67973432,0
+VSS.US,D,20190905,000000,92.8065,93.1565,92.8065,93.0822,214579.21456415,0
+VSS.US,D,20190906,000000,93.0998,93.2786,92.9463,92.9562,134802.38648325,0
+VSS.US,D,20190909,000000,93.2786,93.3529,93.049,93.1565,84729.946865311,0
+VSS.US,D,20190910,000000,93.0392,93.3529,92.8348,93.176,83515.455645087,0
+VSS.US,D,20190911,000000,93.5299,93.8495,93.5299,93.7742,80223.949111424,0
+VSS.US,D,20190912,000000,93.9335,94.4466,93.8582,94.1866,100059.9569349,0
+VSS.US,D,20190913,000000,94.6597,95.0164,94.6597,94.8317,219332.81709925,0
+VSS.US,D,20190916,000000,94.1485,94.5414,94.1485,94.3352,453331.61326394,0
+VSS.US,D,20190917,000000,94.2315,94.7447,94.0263,94.6499,132295.64386359,0
+VSS.US,D,20190918,000000,94.6781,94.6781,93.8495,94.4564,137326.52282722,0
+VSS.US,D,20190919,000000,94.7065,95.0545,94.6597,94.6781,112271.37455357,0
+VSS.US,D,20190920,000000,95.0066,95.0828,94.603,94.7642,71097.359655324,0
+VSS.US,D,20190923,000000,94.345,94.6127,94.1866,94.5834,196790.55040678,0
+VSS.US,D,20190924,000000,94.6323,94.7349,94.0546,94.1485,103901.92368464,0
+VSS.US,D,20190925,000000,93.5299,93.8299,93.2229,93.6159,100211.38465233,0
+VSS.US,D,20190926,000000,93.8778,93.9716,93.5582,93.6627,133943.95503105,0
+VSS.US,D,20190927,000000,93.6803,93.6803,92.7587,92.9268,129051.20270156,0
+VSS.US,D,20190930,000000,93.2698,93.3999,93.0303,93.2132,300580.94962385,0
+VSS.US,D,20191001,000000,93.0909,93.1565,92.4038,92.5114,200444.25566998,0
+VSS.US,D,20191002,000000,92.101,92.101,91.1821,91.4431,91480.758214116,0
+VSS.US,D,20191003,000000,91.5702,92.1634,91.2868,92.0911,643515.61791758,0
+VSS.US,D,20191004,000000,92.101,92.9092,92.101,92.8262,151408.27738825,0
+VSS.US,D,20191007,000000,92.5114,92.9659,92.4635,92.4654,374248.48783452,0
+VSS.US,D,20191008,000000,92.227,92.3462,91.7178,91.7627,155388.37077213,0
+VSS.US,D,20191009,000000,92.3111,92.6756,92.267,92.3844,91386.627470847,0
+VSS.US,D,20191010,000000,92.3472,93.0646,92.2142,92.9092,94721.106735133,0
+VSS.US,D,20191011,000000,94.1778,94.9158,93.9246,94.3547,101360.39361637,0
+VSS.US,D,20191014,000000,94.168,94.2413,93.8866,93.9979,89753.663707177,0
+VSS.US,D,20191015,000000,94.5033,95.2647,94.3263,94.9538,123174.17020875,0
+VSS.US,D,20191016,000000,95.0164,95.207,94.7838,95.1209,131935.49145456,0
+VSS.US,D,20191017,000000,95.7063,95.8022,95.4093,95.5246,88991.409318748,0
+VSS.US,D,20191018,000000,95.5628,95.726,95.2744,95.4768,79082.102269159,0
+VSS.US,D,20191021,000000,96.0515,96.2147,96.0231,96.1472,73607.171755751,0
+VSS.US,D,20191022,000000,96.1765,96.282,95.7544,95.8403,106022.93488896,0
+VSS.US,D,20191023,000000,95.9654,96.2909,95.9273,96.157,520794.70770087,0
+VSS.US,D,20191024,000000,96.4542,96.4542,96.0515,96.2528,113695.61362564,0
+VSS.US,D,20191025,000000,95.985,96.4355,95.985,96.3486,74252.785875348,0
+VSS.US,D,20191028,000000,96.4542,96.7229,96.4542,96.6936,288621.2294274,0
+VSS.US,D,20191029,000000,96.2528,96.6173,96.2528,96.4355,142602.96025156,0
+VSS.US,D,20191030,000000,96.2528,96.8861,96.0416,96.7903,114557.11455861,0
+VSS.US,D,20191031,000000,96.5313,96.6847,96.2626,96.6369,115386.89752374,0
+VSS.US,D,20191101,000000,97.1441,97.7363,97.1441,97.7267,228710.08081731,0
+VSS.US,D,20191104,000000,98.059,98.2739,98.0003,98.1375,865606.87505871,0
+VSS.US,D,20191105,000000,98.059,98.2052,97.8928,98.1562,146165.60425225,0
+VSS.US,D,20191106,000000,97.9026,98.1179,97.8048,97.9417,111892.80525999,0
+VSS.US,D,20191107,000000,98.3818,98.6849,98.2837,98.3524,206247.62062458,0
+VSS.US,D,20191108,000000,98.0983,98.3229,97.8634,98.2837,256936.00271479,0
+VSS.US,D,20191111,000000,97.8439,98.3818,97.8439,98.2151,212712.97026281,0
+VSS.US,D,20191112,000000,98.1375,98.2444,97.971,98.01,190577.92135102,0
+VSS.US,D,20191113,000000,97.453,97.8537,97.3063,97.7267,104125.99578002,0
+VSS.US,D,20191114,000000,97.365,97.8244,97.365,97.7657,103870.20571679,0
+VSS.US,D,20191115,000000,98.2249,98.6358,98.2249,98.5868,107186.26809653,0
+VSS.US,D,20191118,000000,98.4888,98.6849,98.2739,98.6457,119168.49781855,0
+VSS.US,D,20191119,000000,98.7035,98.8409,98.3524,98.4691,82414.535212939,0
+VSS.US,D,20191120,000000,97.9514,98.3622,97.7267,97.9905,192290.69161441,0
+VSS.US,D,20191121,000000,97.8439,97.8634,97.5214,97.6778,96341.792575768,0
+VSS.US,D,20191122,000000,97.8732,97.9905,97.5605,97.7755,105544.09589059,0
+VSS.US,D,20191125,000000,98.1562,98.4396,98.0983,98.4396,109741.09924808,0
+VSS.US,D,20191126,000000,98.4985,98.782,98.3622,98.7133,126250.81308931,0
+VSS.US,D,20191127,000000,98.7035,99.0262,98.6065,98.9772,101324.58300752,0
+VSS.US,D,20191129,000000,98.5476,98.6457,98.3229,98.3229,48570.440366651,0
+VSS.US,D,20191202,000000,98.4112,98.4112,97.7267,98.059,117334.99464531,0
+VSS.US,D,20191203,000000,97.3845,97.8146,97.0874,97.7169,106691.05853412,0
+VSS.US,D,20191204,000000,98.6947,98.8801,98.5476,98.8212,262905.11963035,0
+VSS.US,D,20191205,000000,98.9969,99.2224,98.831,99.0361,251114.22087563,0
+VSS.US,D,20191206,000000,99.447,99.7982,99.3686,99.7109,96994.568817135,0
+VSS.US,D,20191209,000000,99.447,99.5932,99.2803,99.2803,96295.750364386,0
+VSS.US,D,20191210,000000,99.3882,99.6227,99.1439,99.5245,89700.459374025,0
+VSS.US,D,20191211,000000,99.3686,100.053,99.3686,99.8869,107816.53481233,0
+VSS.US,D,20191212,000000,99.7982,100.571,99.7982,100.532,266101.4722605,0
+VSS.US,D,20191213,000000,100.678,101.245,100.6,101.119,86442.717128708,0
+VSS.US,D,20191216,000000,101.861,102.184,101.861,102.046,104164.87586964,0
+VSS.US,D,20191217,000000,101.656,101.891,101.597,101.675,268399.49018857,0
+VSS.US,D,20191218,000000,101.196,101.597,101.196,101.577,303732.28320286,0
+VSS.US,D,20191219,000000,101.597,101.743,101.44,101.684,104664.17807307,0
+VSS.US,D,20191220,000000,101.743,101.91,101.666,101.675,187206.60831762,0
+VSS.US,D,20191223,000000,102.046,102.095,101.743,102.066,145908.79102877,0
+VSS.US,D,20191224,000000,102.134,102.134,101.842,102.095,48591.926731963,0
+VSS.US,D,20191226,000000,102.418,102.975,102.3,102.838,121573.94757317,0
+VSS.US,D,20191227,000000,103.639,103.669,103.112,103.151,250594.45546714,0
+VSS.US,D,20191230,000000,103.63,103.63,102.897,102.966,252549.71471049,0
+VSS.US,D,20191231,000000,103.102,103.689,103.053,103.59,165238.33452704,0
+VSS.US,D,20200102,000000,104.138,104.607,104.05,104.549,177542.85972873,0
+VSS.US,D,20200103,000000,103.503,103.894,103.306,103.356,244202.77336713,0
+VSS.US,D,20200106,000000,102.662,103.249,102.662,103.122,305593.41170294,0
+VSS.US,D,20200107,000000,103.053,103.269,102.926,103.191,110245.51725278,0
+VSS.US,D,20200108,000000,102.789,103.191,102.662,102.936,124951.39956809,0
+VSS.US,D,20200109,000000,103.141,103.385,103.053,103.346,258154.58657602,0
+VSS.US,D,20200110,000000,103.365,103.59,103.141,103.306,146838.84369868,0
+VSS.US,D,20200113,000000,103.63,104.167,103.552,104.138,205438.30086451,0
+VSS.US,D,20200114,000000,103.914,104.275,103.698,104.275,154379.53476275,0
+VSS.US,D,20200115,000000,104.138,104.354,104.07,104.128,115956.79778461,0
+VSS.US,D,20200116,000000,104.197,104.734,104.197,104.588,135880.79738984,0
+VSS.US,D,20200117,000000,104.627,104.881,104.471,104.763,170040.02559403,0
+VSS.US,D,20200121,000000,104.431,104.431,103.942,104.06,168325.20901012,0
+VSS.US,D,20200122,000000,104.52,104.695,104.305,104.364,136112.03160701,0
+VSS.US,D,20200123,000000,103.649,104.06,103.289,104.03,122778.20719087,0
+VSS.US,D,20200124,000000,104.255,104.255,103.191,103.395,185173.58889506,0
+VSS.US,D,20200127,000000,101.627,101.861,100.961,101.392,276704.48196157,0
+VSS.US,D,20200128,000000,101.694,102.017,101.265,101.861,146235.17914946,0
+VSS.US,D,20200129,000000,101.901,102.134,101.684,101.743,143079.75292943,0
+VSS.US,D,20200130,000000,100.688,101.226,100.278,101.226,137467.71894213,0
+VSS.US,D,20200131,000000,100.336,100.424,99.4568,99.6717,137725.55532587,0
+VSS.US,D,20200203,000000,99.5735,100.082,99.447,99.7884,199070.1514503,0
+VSS.US,D,20200204,000000,101.255,101.627,101.147,101.382,239469.63403709,0
+VSS.US,D,20200205,000000,102.281,102.399,101.968,102.095,411783.12171312,0
+VSS.US,D,20200206,000000,102.409,102.409,101.959,102.105,107787.88632525,0
+VSS.US,D,20200207,000000,101.353,101.353,100.776,100.873,143122.72566005,0
+VSS.US,D,20200210,000000,101.011,101.265,100.845,101.265,180413.84739844,0
+VSS.US,D,20200211,000000,102.144,102.506,102.134,102.193,106589.76566907,0
+VSS.US,D,20200212,000000,102.682,102.867,102.555,102.799,67611.452673605,0
+VSS.US,D,20200213,000000,102.35,102.653,102.203,102.496,88104.32937946,0
+VSS.US,D,20200214,000000,102.584,102.701,102.3,102.535,81623.632337427,0
+VSS.US,D,20200218,000000,101.714,101.842,101.489,101.753,103028.14482864,0
+VSS.US,D,20200219,000000,101.91,102.213,101.832,102.056,121210.72568339,0
+VSS.US,D,20200220,000000,101.656,101.94,101.011,101.45,92632.836658911,0
+VSS.US,D,20200221,000000,101.128,101.294,100.815,101.03,93478.990188081,0
+VSS.US,D,20200224,000000,97.5506,97.8342,96.9721,97.365,262971.62504679,0
+VSS.US,D,20200225,000000,97.9124,97.9124,95.7357,95.7446,174958.35692984,0
+VSS.US,D,20200226,000000,96.416,96.9144,95.6585,95.6781,381946.74557754,0
+VSS.US,D,20200227,000000,94.1309,94.5501,92.3032,92.5085,624168.680695,0
+VSS.US,D,20200228,000000,89.9537,91.9221,89.3819,91.9221,604556.7449669,0
+VSS.US,D,20200302,000000,91.5566,93.2229,90.9339,93.0909,334618.42175794,0
+VSS.US,D,20200303,000000,94.0644,94.8874,92.2016,92.7978,264241.36692067,0
+VSS.US,D,20200304,000000,93.6433,94.5834,93.1849,94.5834,222437.08530663,0
+VSS.US,D,20200305,000000,92.7313,93.1477,91.707,91.9388,251941.95752025,0
+VSS.US,D,20200306,000000,90.5684,90.9604,89.7963,90.6241,296015.60857529,0
+VSS.US,D,20200309,000000,85.7012,86.1869,83.594,83.7348,928165.96240337,0
+VSS.US,D,20200310,000000,86.7371,87.0176,84.153,86.6814,582208.8787225,0
+VSS.US,D,20200311,000000,84.3504,84.6299,81.4164,81.8414,963154.97357268,0
+VSS.US,D,20200312,000000,75.1856,75.4368,71.334,71.8089,2286245.4462017,0
+VSS.US,D,20200313,000000,75.9392,76.4533,71.9164,75.427,900623.51155485,0
+VSS.US,D,20200316,000000,67.5867,69.8142,66.8546,67.2974,1251029.2960155,0
+VSS.US,D,20200317,000000,67.6052,69.8336,66.8028,69.301,1198686.4637963,0
+VSS.US,D,20200318,000000,65.2185,66.4959,62.5141,64.5471,810613.03462419,0
+VSS.US,D,20200319,000000,62.8962,65.8607,62.4233,64.2382,907311.91012823,0
+VSS.US,D,20200320,000000,66.6816,67.9493,63.9323,64.1268,1119603.3383669,0
+VSS.US,D,20200323,000000,64.0711,64.6858,62.478,63.0635,1346197.5237811,0
+VSS.US,D,20200324,000000,66.8028,68.7624,66.2809,68.0998,866607.52578607,0
+VSS.US,D,20200325,000000,68.9951,71.8939,68.0079,70.4298,711563.96001917,0
+VSS.US,D,20200326,000000,71.7914,74.4937,71.6134,74.1966,1198157.4899455,0
+VSS.US,D,20200327,000000,71.8471,73.19,70.9615,72.0512,823667.53629127,0
+VSS.US,D,20200330,000000,71.9682,73.0237,71.0544,72.9202,1459338.5845496,0
+VSS.US,D,20200331,000000,72.4998,74.1106,72.2204,72.9554,453709.15939726,0
+VSS.US,D,20200401,000000,70.4573,71.7073,69.7769,70.1132,879931.11859967,0
+VSS.US,D,20200402,000000,70.1406,71.7453,69.4964,71.1296,446081.49971171,0
+VSS.US,D,20200403,000000,70.5618,70.9898,69.0498,69.5062,369270.81320404,0
+VSS.US,D,20200406,000000,71.978,73.4441,71.8812,73.2631,397638.95437667,0
+VSS.US,D,20200407,000000,75.9676,77.0672,74.0196,74.439,856330.90420568,0
+VSS.US,D,20200408,000000,74.9619,76.1093,74.6442,75.7447,494467.77123283,0
+VSS.US,D,20200409,000000,76.7427,78.2058,76.5794,77.5156,574798.12901056,0
+VSS.US,D,20200413,000000,77.3945,77.6927,76.4064,77.2079,763186.48742031,0
+VSS.US,D,20200414,000000,78.2898,79.1861,78.1843,78.588,349785.74934731,0
+VSS.US,D,20200415,000000,76.0809,76.425,75.6968,75.8102,426635.3159446,0
+VSS.US,D,20200416,000000,76.6292,77.0036,75.9627,76.4905,435474.39736962,0
+VSS.US,D,20200417,000000,77.9907,78.4482,77.5626,78.2341,338520.7549626,0
+VSS.US,D,20200420,000000,77.4972,78.7834,77.4972,77.5909,500103.33790594,0
+VSS.US,D,20200421,000000,76.5647,77.0593,75.819,76.1356,520200.25159392,0
+VSS.US,D,20200422,000000,77.2644,77.637,77.0866,77.4786,357160.68845041,0
+VSS.US,D,20200423,000000,78.0933,79.2779,77.8148,77.936,296296.97764485,0
+VSS.US,D,20200424,000000,78.15,78.9046,77.7121,78.5409,186770.74204988,0
+VSS.US,D,20200427,000000,79.0824,80.0237,79.0356,79.8458,684347.89729134,0
+VSS.US,D,20200428,000000,81.264,81.264,80.267,80.4254,274259.12895707,0
+VSS.US,D,20200429,000000,81.9255,83.0437,81.9255,82.8961,504902.98265242,0
+VSS.US,D,20200430,000000,81.8328,82.3517,80.9746,81.4321,336514.33770661,0
+VSS.US,D,20200501,000000,79.8095,80.7136,79.1861,79.5946,265636.95750567,0
+VSS.US,D,20200504,000000,79.2691,80.1732,79.2027,80.0784,881968.23066325,0
+VSS.US,D,20200505,000000,80.5084,81.1799,80.182,80.3491,939768.59967155,0
+VSS.US,D,20200506,000000,80.5084,80.7977,79.6785,79.8095,294028.63136411,0
+VSS.US,D,20200507,000000,80.8818,81.6548,80.826,81.348,264542.17603503,0
+VSS.US,D,20200508,000000,82.3175,82.7838,82.2579,82.6068,187946.35318049,0
+VSS.US,D,20200511,000000,82.0752,82.7554,82.0106,82.4866,579635.63068639,0
+VSS.US,D,20200512,000000,82.6166,82.7914,81.4027,81.4027,263734.90259548,0
+VSS.US,D,20200513,000000,81.7213,82.0752,80.221,80.6012,257556.03782806,0
+VSS.US,D,20200514,000000,78.8303,80.2387,78.4119,80.2387,327710.04373018,0
+VSS.US,D,20200515,000000,79.8829,80.6677,79.8829,80.4722,358504.0978625,0
+VSS.US,D,20200518,000000,82.0917,83.5393,82.0917,83.2314,346995.59133759,0
+VSS.US,D,20200519,000000,82.9889,83.7434,82.6723,82.774,208921.13836547,0
+VSS.US,D,20200520,000000,84.0797,84.5508,83.7425,83.9869,169522.30650605,0
+VSS.US,D,20200521,000000,83.7348,84.3221,82.9802,83.3622,530233.36103411,0
+VSS.US,D,20200522,000000,82.9059,83.2314,82.681,83.1199,336024.24394546,0
+VSS.US,D,20200526,000000,85.7579,86.2045,85.53,85.5809,272906.51110271,0
+VSS.US,D,20200527,000000,86.1312,86.354,85.0649,86.141,268566.2653098,0
+VSS.US,D,20200528,000000,86.9414,87.2033,86.1595,86.2143,180020.95386133,0
+VSS.US,D,20200529,000000,86.1595,86.8768,85.7764,86.6257,176900.3150899,0
+VSS.US,D,20200601,000000,87.3704,88.8767,87.2503,88.731,531590.07152949,0
+VSS.US,D,20200602,000000,89.4679,89.9537,89.1786,89.6272,1079677.5789772,0
+VSS.US,D,20200603,000000,90.2703,91.3396,90.2703,91.0913,284966.50100394,0
+VSS.US,D,20200604,000000,90.5225,91.2076,90.3632,90.6066,244183.33332231,0
+VSS.US,D,20200605,000000,92.3032,92.9179,92.2466,92.3864,238360.52832291,0
+VSS.US,D,20200608,000000,92.7782,93.6433,92.4605,93.6334,1163176.6640582,0
+VSS.US,D,20200609,000000,91.799,92.3999,91.6084,92.0423,189178.23812501,0
+VSS.US,D,20200610,000000,92.3501,92.9746,91.7344,92.1723,214864.67627472,0
+VSS.US,D,20200611,000000,89.6927,89.9439,86.8926,87.221,290192.80357589,0
+VSS.US,D,20200612,000000,89.4043,89.7025,87.7536,89.0125,178208.9370534,0
+VSS.US,D,20200615,000000,87.0822,89.421,86.7547,89.0594,133983.85828091,0
+VSS.US,D,20200616,000000,90.9223,91.0718,89.2069,89.9351,179305.76484453,0
+VSS.US,D,20200617,000000,90.7463,90.8694,90.1931,90.3349,164424.92212597,0
+VSS.US,D,20200618,000000,89.8607,90.4737,89.5998,90.1492,157984.12833381,0
+VSS.US,D,20200619,000000,90.9407,90.9604,89.767,89.851,256442.83947288,0
+VSS.US,D,20200622,000000,90.4189,91.1841,90.1589,90.9789,181403.24336303,0
+VSS.US,D,20200623,000000,91.6318,91.9944,91.2311,91.2486,158858.93035005,0
+VSS.US,D,20200624,000000,90.4747,90.7268,89.1786,89.4396,177429.28894066,0
+VSS.US,D,20200625,000000,89.1425,90.2518,88.7877,90.0935,206544.33709792,0
+VSS.US,D,20200626,000000,89.9068,89.9498,88.904,89.03,109562.04620383,0
+VSS.US,D,20200629,000000,89.4043,89.7943,88.8355,89.7943,184810.36700527,0
+VSS.US,D,20200630,000000,89.3193,90.4042,89.2627,90.0837,169733.07751815,0
+VSS.US,D,20200701,000000,90.1775,90.8117,90.0005,90.5782,163700.5246669,0
+VSS.US,D,20200702,000000,91.5936,92.0511,91.2486,91.3796,126085.06112833,0
+VSS.US,D,20200706,000000,92.9746,93.5132,92.9092,93.3725,204958.43870588,0
+VSS.US,D,20200707,000000,92.6209,93.0909,92.1723,92.2466,135751.87919797,0
+VSS.US,D,20200708,000000,92.5925,93.2981,92.3325,93.2981,142331.82278454,0
+VSS.US,D,20200709,000000,93.2317,93.3627,91.8087,92.4704,128928.4234712,0
+VSS.US,D,20200710,000000,92.5172,92.9463,92.2466,92.8799,112318.43992521,0
+VSS.US,D,20200713,000000,93.4848,93.9803,92.1859,92.4245,499025.95015961,0
+VSS.US,D,20200714,000000,92.2466,93.4379,92.2094,93.3431,170806.37262348,0
+VSS.US,D,20200715,000000,94.168,94.4935,93.7742,94.1485,143265.96809546,0
+VSS.US,D,20200716,000000,93.5493,93.8211,93.1849,93.3725,127365.03460474,0
+VSS.US,D,20200717,000000,93.5299,93.8778,93.2981,93.8113,163259.54259789,0
+VSS.US,D,20200720,000000,94.0352,94.8874,94.0352,94.7164,116916.52210186,0
+VSS.US,D,20200721,000000,95.5823,96.0612,95.4669,95.5051,99196.409681431,0
+VSS.US,D,20200722,000000,95.639,95.9751,95.5628,95.8882,112228.40182295,0
+VSS.US,D,20200723,000000,95.6869,96.2722,95.0545,95.2354,179675.12569584,0
+VSS.US,D,20200724,000000,94.5932,94.9871,94.3352,94.8219,173688.61505596,0
+VSS.US,D,20200727,000000,95.5051,96.071,95.4093,95.9751,183942.72711079,0
+VSS.US,D,20200728,000000,95.3789,95.8795,95.2354,95.3116,154777.54410113,0
+VSS.US,D,20200729,000000,95.9273,96.6173,95.7924,96.3486,119992.14182215,0
+VSS.US,D,20200730,000000,94.687,95.8599,94.2599,95.6781,189040.11149087,0
+VSS.US,D,20200731,000000,95.4474,95.6683,94.2141,94.8219,243164.2657104,0
+VSS.US,D,20200803,000000,95.5051,96.243,95.4191,96.0993,161956.03643567,0
+VSS.US,D,20200804,000000,96.0515,97.2018,96.0515,97.1354,104195.57067723,0
+VSS.US,D,20200805,000000,98.0297,98.7133,97.9026,98.166,209028.57019203,0
+VSS.US,D,20200806,000000,98.0785,98.4014,97.6387,98.2837,126578.22437023,0
+VSS.US,D,20200807,000000,97.4823,97.795,97.2575,97.707,127104.12874024,0
+VSS.US,D,20200810,000000,97.7363,98.1954,97.5996,98.1562,458828.03014265,0
+VSS.US,D,20200811,000000,98.7918,98.7918,97.6288,97.707,96939.318163477,0
+VSS.US,D,20200812,000000,98.8212,99.2999,98.6457,98.9292,251706.63066208,0
+VSS.US,D,20200813,000000,99.1047,99.4373,98.6457,98.9772,263043.2462645,0
+VSS.US,D,20200814,000000,98.4211,98.7722,98.3818,98.577,80947.323410243,0
+VSS.US,D,20200817,000000,99.1341,99.7502,99.1341,99.7109,268055.70834359,0
+VSS.US,D,20200818,000000,99.8869,99.9847,99.3588,99.7502,121153.42870923,0
+VSS.US,D,20200819,000000,99.76,99.8569,98.782,98.8114,147286.98788946,0
+VSS.US,D,20200820,000000,97.9221,98.8409,97.707,98.7428,99382.624847464,0
+VSS.US,D,20200821,000000,98.0003,98.4985,97.9318,98.4985,140434.88367561,0
+VSS.US,D,20200824,000000,99.6422,99.6422,99.0949,99.3882,119625.8504516,0
+VSS.US,D,20200825,000000,99.6815,99.7109,98.9586,99.5344,114846.66891019,0
+VSS.US,D,20200826,000000,99.652,100.591,99.652,100.404,109675.6169919,0
+VSS.US,D,20200827,000000,100.493,100.493,99.3098,99.652,106418.89790683,0
+VSS.US,D,20200828,000000,100.336,100.971,100.248,100.902,120420.84596813,0
+VSS.US,D,20200831,000000,100.493,100.688,100.13,100.375,170190.43015121,0
+VSS.US,D,20200901,000000,100.562,100.854,100.336,100.825,154487.98974955,0
+VSS.US,D,20200902,000000,101.109,101.617,100.62,101.45,179828.59973378,0
+VSS.US,D,20200903,000000,101.02,101.02,98.7525,99.0654,378670.58644767,0
+VSS.US,D,20200904,000000,99.3588,99.7404,97.6582,99.2411,165027.56351494,0
+VSS.US,D,20200908,000000,98.0297,98.831,97.6288,97.9905,133811.96735842,0
+VSS.US,D,20200909,000000,99.1439,99.8276,98.7918,99.5735,128223.46605694,0
+VSS.US,D,20200910,000000,99.5932,99.5932,98.0785,98.1179,133198.07120667,0
+VSS.US,D,20200911,000000,98.8703,99.2803,98.1562,98.4593,124795.87920964,0
+VSS.US,D,20200914,000000,99.5442,100.15,99.5442,99.9358,129372.47502098,0
+VSS.US,D,20200915,000000,100.756,100.981,100.424,100.571,520433.53213158,0
+VSS.US,D,20200916,000000,100.961,101.627,100.854,100.854,112581.39211021,0
+VSS.US,D,20200917,000000,100.16,101.196,100.034,101.079,171036.58368038,0
+VSS.US,D,20200918,000000,101.216,101.528,100.6,100.873,151259.91915157,0
+VSS.US,D,20200921,000000,98.4298,98.7133,97.277,98.3426,168382.50598429,0
+VSS.US,D,20200922,000000,98.3426,98.3426,97.2575,98.0491,120330.80786587,0
+VSS.US,D,20200923,000000,98.1856,98.1856,96.0416,96.0993,846828.81493675,0
+VSS.US,D,20200924,000000,95.7446,96.4443,94.8786,95.8599,164506.7749462,0
+VSS.US,D,20200925,000000,95.3018,96.3964,95.0164,96.3681,1360471.6324697,0
+VSS.US,D,20200928,000000,97.756,98.0785,97.5605,97.9514,214047.17123263,0
+VSS.US,D,20200929,000000,98.0785,98.2151,97.6387,98.0785,107930.10560041,0
+VSS.US,D,20200930,000000,98.0297,98.9487,98.0297,98.4789,222591.58250482,0
+VSS.US,D,20201001,000000,99.1244,99.6619,98.9095,99.603,451224.92630316,0
+VSS.US,D,20201002,000000,98.2739,98.987,98.2739,98.6849,2362229.419225,0
+VSS.US,D,20201005,000000,99.5932,100.404,99.5932,100.385,165492.07826978,0
+VSS.US,D,20201006,000000,100.639,100.981,99.5245,99.7884,119143.94197248,0
+VSS.US,D,20201007,000000,100.483,100.766,100.258,100.532,1280861.57951,0
+VSS.US,D,20201008,000000,100.942,101.177,100.708,101.099,794361.15716671,0
+VSS.US,D,20201009,000000,101.617,102.203,101.587,102.105,367168.21888427,0
+VSS.US,D,20201012,000000,102.184,102.721,102.134,102.506,111515.25912666,0
+VSS.US,D,20201013,000000,101.597,101.597,101.02,101.206,720552.42284113,0
+VSS.US,D,20201014,000000,101.597,101.871,101.011,101.294,96191.388018588,0
+VSS.US,D,20201015,000000,99.6815,100.552,99.5638,100.434,116304.6722706,0
+VSS.US,D,20201016,000000,100.571,100.718,100.297,100.307,140241.50638781,0
+VSS.US,D,20201019,000000,100.766,100.961,99.9058,100.014,141425.30280045,0
+VSS.US,D,20201020,000000,100.503,101.167,100.493,100.746,210515.22203953,0
+VSS.US,D,20201021,000000,100.718,101.392,100.718,100.746,137875.95988305,0
+VSS.US,D,20201022,000000,100.62,100.795,100.005,100.629,106303.28079826,0
+VSS.US,D,20201023,000000,100.971,101.06,100.404,100.932,170588.4394896,0
+VSS.US,D,20201026,000000,99.5147,99.7305,98.2837,98.7624,142859.77347505,0
+VSS.US,D,20201027,000000,98.733,98.9586,98.4014,98.4789,157296.56464383,0
+VSS.US,D,20201028,000000,96.6457,96.8186,95.6869,95.764,114948.98493548,0
+VSS.US,D,20201029,000000,95.8599,96.6847,95.5823,96.3203,136357.5900677,0
+VSS.US,D,20201030,000000,95.946,95.9751,95.2167,95.8022,178146.52427797,0
+VSS.US,D,20201102,000000,96.4922,96.7229,95.9273,96.6173,231063.34939904,0
+VSS.US,D,20201103,000000,98.1758,99.0262,98.1277,98.6358,176338.60011104,0
+VSS.US,D,20201104,000000,98.8899,100.307,98.6457,99.5344,358531.72318932,0
+VSS.US,D,20201105,000000,101.44,102.184,101.392,102.008,103982.75334462,0
+VSS.US,D,20201106,000000,102.251,102.399,101.783,102.017,130454.97856858,0
+VSS.US,D,20201109,000000,106.191,106.21,104.275,104.324,170340.83470839,0
+VSS.US,D,20201110,000000,104.52,104.744,103.932,104.305,142794.29121886,0
+VSS.US,D,20201111,000000,104.695,104.929,104.334,104.813,151259.91915157,0
+VSS.US,D,20201112,000000,104.334,104.471,103.298,103.424,185718.93330987,0
+VSS.US,D,20201113,000000,104.392,105.252,104.373,105.146,134729.7421053,0
+VSS.US,D,20201116,000000,106.26,106.65,106.112,106.591,123151.66068319,0
+VSS.US,D,20201117,000000,106.034,106.591,105.673,106.298,175017.70022451,0
+VSS.US,D,20201118,000000,106.581,107.032,106.122,106.142,181849.3412333,0
+VSS.US,D,20201119,000000,105.858,106.62,105.741,106.533,279844.56077779,0
+VSS.US,D,20201120,000000,106.807,107.53,106.807,107.373,102040.79518457,0
+VSS.US,D,20201123,000000,107.94,108.233,107.363,107.696,220857.32587611,0
+VSS.US,D,20201124,000000,108.174,109.044,107.959,108.879,141244.20343568,0
+VSS.US,D,20201125,000000,108.312,108.761,107.842,108.565,101566.04882721,0
+VSS.US,D,20201127,000000,109.142,109.699,109.073,109.495,72304.688753776,0
+VSS.US,D,20201130,000000,109.495,109.505,108.057,108.332,115775.69841985,0
+VSS.US,D,20201201,000000,109.983,110.765,109.758,110.706,282272.52005799,0
+VSS.US,D,20201202,000000,110.422,110.794,109.875,110.706,128242.90610175,0
+VSS.US,D,20201203,000000,111.165,112.134,111.077,111.702,548885.57244495,0
+VSS.US,D,20201204,000000,112.221,112.769,112.163,112.573,105779.42274876,0
+VSS.US,D,20201207,000000,112.045,112.367,111.791,112.045,137233.41524421,0
+VSS.US,D,20201208,000000,112.016,112.289,111.889,112.163,248221.74684061,0
+VSS.US,D,20201209,000000,112.681,112.836,111.224,111.938,121047.02004292,0
+VSS.US,D,20201210,000000,111.234,112.308,111.224,112.035,179488.9105298,0
+VSS.US,D,20201211,000000,111.742,111.938,111.175,111.674,183560.0651762,0
+VSS.US,D,20201214,000000,112.602,112.865,111.958,112.308,227572.32661606,0
+VSS.US,D,20201215,000000,112.622,113.872,112.416,113.805,285627.46252734,0
+VSS.US,D,20201216,000000,114.175,114.175,113.394,114.01,137807.4081461,0
+VSS.US,D,20201217,000000,114.919,115.28,114.713,114.938,125933.63341089,0
+VSS.US,D,20201218,000000,114.909,114.928,114.224,114.479,124191.19150016,0
+VSS.US,D,20201221,000000,112.191,113.364,111.547,113.042,177868.22468916,0
+VSS.US,D,20201222,000000,112.612,112.671,112.016,112.328,181186.33338941,0
+VSS.US,D,20201223,000000,113.404,114.059,113.404,114,169768.88812701,0
+VSS.US,D,20201224,000000,114.391,114.636,114.107,114.498,200041.13053032,0
+VSS.US,D,20201228,000000,115.407,115.407,114.713,114.928,175611.13317121,0
+VSS.US,D,20201229,000000,115.975,116.091,115.504,115.72,101679.61961528,0
+VSS.US,D,20201230,000000,116.325,116.873,116.238,116.296,137855.49667799,0
+VSS.US,D,20201231,000000,116.296,116.296,115.417,115.818,262667.74645167,0
+VSS.US,D,20210104,000000,117.449,117.812,115.857,116.296,442671.3065887,0
+VSS.US,D,20210105,000000,116.883,118.418,116.883,118.164,197555.87427597,0
+VSS.US,D,20210106,000000,117.928,119.59,117.655,118.936,704498.01531247,0
+VSS.US,D,20210107,000000,118.955,119.336,118.573,119.209,694759.57602512,0
+VSS.US,D,20210108,000000,119.551,119.688,118.438,119.62,318404.40122982,0
+VSS.US,D,20210111,000000,117.469,118.036,117.216,117.616,242916.66092919,0
+VSS.US,D,20210112,000000,117.792,118.466,117.489,118.448,273619.653799,0
+VSS.US,D,20210113,000000,118.3,118.389,117.881,118.183,125818.01630232,0
+VSS.US,D,20210114,000000,118.818,119.561,118.769,119.199,147535.61583093,0
+VSS.US,D,20210115,000000,117.694,117.694,116.443,117.04,162943.38607974,0
+VSS.US,D,20210119,000000,118.202,118.251,117.607,118.114,335915.78895865,0
+VSS.US,D,20210120,000000,118.955,119.542,118.818,119.542,193972.76707022,0
+VSS.US,D,20210121,000000,119.737,119.932,118.828,119.62,171858.18136348,0
+VSS.US,D,20210122,000000,118.535,119.179,118.359,118.838,145052.40589707,0
+VSS.US,D,20210125,000000,118.896,118.985,117.655,118.877,183936.58814927,0
+VSS.US,D,20210126,000000,119.258,119.287,118.476,118.995,108735.33271946,0
+VSS.US,D,20210127,000000,117.157,117.822,115.476,116.081,507634.82052773,0
+VSS.US,D,20210128,000000,116.11,117.352,116.11,116.902,324691.72098405,0
+VSS.US,D,20210129,000000,116.061,116.463,114.547,115.085,200510.76108642,0
+VSS.US,D,20210201,000000,116.463,117.186,115.985,117.05,196211.44170363,0
+VSS.US,D,20210202,000000,117.851,118.438,117.567,118.359,114529.48923179,0
+VSS.US,D,20210203,000000,118.739,119.121,118.3,118.975,150834.28448636,0
+VSS.US,D,20210204,000000,118.779,118.985,118.222,118.857,138880.70325142,0
+VSS.US,D,20210205,000000,119.718,120.167,119.336,120.167,93646.788469561,0
+VSS.US,D,20210208,000000,120.714,121.105,120.714,121.057,191259.34607946,0
+VSS.US,D,20210209,000000,121.095,121.936,121.037,121.594,125826.20158434,0
+VSS.US,D,20210210,000000,122.21,122.64,121.027,121.418,261781.68967264,0
+VSS.US,D,20210211,000000,122.357,122.395,121.624,122.122,190666.93629302,0
+VSS.US,D,20210212,000000,121.907,122.6,121.457,122.551,126436.00509508,0
+VSS.US,D,20210216,000000,123.088,123.5,122.63,122.982,171857.15820323,0
+VSS.US,D,20210217,000000,122.191,122.424,121.457,122.375,344389.60217338,0
+VSS.US,D,20210218,000000,121.291,121.946,120.46,121.389,182481.65426961,0
+VSS.US,D,20210219,000000,122.288,122.864,121.877,122.191,302138.19952881,0
+VSS.US,D,20210222,000000,121.789,122.718,121.32,122.141,1360784.7195071,0
+VSS.US,D,20210223,000000,121.683,122.278,120.079,122.161,200738.92582282,0
+VSS.US,D,20210224,000000,121.261,122.933,120.909,122.757,1526094.6752519,0
+VSS.US,D,20210225,000000,123.167,123.461,120.392,120.783,1120065.8068011,0
+VSS.US,D,20210226,000000,120.812,120.812,119.229,119.688,1471272.7257398,0
+VSS.US,D,20210301,000000,121.202,122.307,121.202,122.102,185041.60122243,0
+VSS.US,D,20210302,000000,121.711,121.966,121.018,121.545,1526433.3412956,0
+VSS.US,D,20210303,000000,121.438,121.994,120.577,120.577,1584035.2172147,0
+VSS.US,D,20210304,000000,120.929,121.535,118.613,119.522,1417446.3111539,0
+VSS.US,D,20210305,000000,120.334,120.334,117.967,119.902,750457.35071366,0
+VSS.US,D,20210308,000000,119.179,119.61,118.583,118.788,1387735.7837294,0
+VSS.US,D,20210309,000000,120.275,121.125,119.952,120.714,1460215.4328864,0
+VSS.US,D,20210310,000000,120.949,121.212,120.245,121.067,1256069.3834214,0
+VSS.US,D,20210311,000000,121.887,122.884,121.683,122.806,200018.62100476,0
+VSS.US,D,20210312,000000,122.004,122.904,121.683,122.855,1580610.6998482,0
+VSS.US,D,20210315,000000,122.963,123.471,122.483,123.451,1808487.9282196,0
+VSS.US,D,20210316,000000,124.184,124.595,123.783,124.204,1521755.4526192,0
+VSS.US,D,20210317,000000,123.49,124.985,123.031,124.721,529797.49476637,0
+VSS.US,D,20210318,000000,123.91,124.233,122.64,122.659,1576347.1910743,0
+VSS.US,D,20210319,000000,123.226,124.702,122.767,124.028,1726310.7661854,0
+VSS.US,D,20210322,000000,123.862,124.32,123.598,123.862,294487.00715742,0
+VSS.US,D,20210323,000000,122.63,122.63,121.115,121.379,263226.39194977,0
+VSS.US,D,20210324,000000,121.202,121.369,120.236,120.324,350027.215167,0
+VSS.US,D,20210325,000000,119.961,120.9,119.483,120.743,352077.62831387,0
+VSS.US,D,20210326,000000,121.476,122.815,121.467,122.815,235021.95641762,0
+VSS.US,D,20210329,000000,122.22,122.288,121.379,122.024,264601.51932971,0
+VSS.US,D,20210330,000000,121.409,121.946,120.988,121.73,446150.05144864,0
+VSS.US,D,20210331,000000,121.818,122.551,121.818,122.033,299105.55253913,0
+VSS.US,D,20210401,000000,122.845,124.057,122.825,124.018,264927.90745039,0
+VSS.US,D,20210405,000000,124.721,125.318,124.213,125.268,336502.05978358,0
+VSS.US,D,20210406,000000,124.78,125.201,124.644,124.77,416753.63422183,0
+VSS.US,D,20210407,000000,124.956,125.23,124.653,124.927,216420.90301941,0
+VSS.US,D,20210408,000000,125.523,125.904,125.191,125.776,150519.15112845,0
+VSS.US,D,20210409,000000,125.699,125.953,124.917,125.943,189762.46262943,0
+VSS.US,D,20210412,000000,125.523,125.523,124.731,125.073,252318.48049333,0
+VSS.US,D,20210413,000000,125.523,125.865,125.211,125.865,210909.13873691,0
+VSS.US,D,20210414,000000,125.786,126.481,125.728,126.05,210719.85409012,0
+VSS.US,D,20210415,000000,126.735,127.116,126.471,126.852,386573.47624127,0
+VSS.US,D,20210416,000000,127.419,127.849,127.332,127.849,187187.16827282,0
+VSS.US,D,20210419,000000,127.869,128.543,127.391,127.741,235912.10583766,0
+VSS.US,D,20210420,000000,127.145,127.145,125.865,126.285,209055.17235861,0
+VSS.US,D,20210421,000000,125.786,127.341,125.786,127.341,184282.41631476,0
+VSS.US,D,20210422,000000,127.223,127.399,126.363,126.755,192695.86307458,0
+VSS.US,D,20210423,000000,127.341,128.446,127.341,128.288,809627.73130062,0
+VSS.US,D,20210426,000000,128.71,129.198,128.651,129.188,165299.72414223,0
+VSS.US,D,20210427,000000,128.738,128.855,128.494,128.826,188541.83244769,0
+VSS.US,D,20210428,000000,128.612,129.335,128.396,129.237,309815.99406676,0
+VSS.US,D,20210429,000000,129.412,129.745,128.083,128.993,293099.60185445,0
+VSS.US,D,20210430,000000,128.279,128.465,127.018,127.233,191277.76296401,0
+VSS.US,D,20210503,000000,128.064,128.494,127.243,128.377,260730.90409289,0
+VSS.US,D,20210504,000000,126.852,127.381,125.475,126.51,245674.07781082,0
+VSS.US,D,20210505,000000,127.194,127.692,126.999,127.526,98748.26549065,0
+VSS.US,D,20210506,000000,127.526,128.22,127.077,128.201,191551.9699118,0
+VSS.US,D,20210507,000000,128.661,130.204,128.661,130.068,147076.21687736,0
+VSS.US,D,20210510,000000,130.498,130.606,129.129,129.237,147881.44399642,0
+VSS.US,D,20210511,000000,126.959,128.142,126.686,127.849,155014.91727981,0
+VSS.US,D,20210512,000000,126.314,126.53,124.311,124.585,171239.16941045,0
+VSS.US,D,20210513,000000,124.77,125.475,124.447,125.298,158986.82538167,0
+VSS.US,D,20210514,000000,126.06,127.048,126.012,127.008,288276.42442216,0
+VSS.US,D,20210517,000000,125.884,126.491,125.64,126.383,188082.43349413,0
+VSS.US,D,20210518,000000,127.849,128.229,127.429,127.624,151947.48284154,0
+VSS.US,D,20210519,000000,126.139,127.447,125.963,126.959,133400.65693675,0
+VSS.US,D,20210520,000000,127.447,128.387,127.447,128.239,128555.99313915,0
+VSS.US,D,20210521,000000,128.387,128.426,127.506,127.8,145881.16570194,0
+VSS.US,D,20210524,000000,128.661,129.247,128.533,129.179,162229.22022319,0
+VSS.US,D,20210525,000000,129.481,129.481,128.796,129.051,137044.13059742,0
+VSS.US,D,20210526,000000,129.149,129.56,129.149,129.481,171365.01812157,0
+VSS.US,D,20210527,000000,129.961,130.234,129.785,130.224,185825.34197617,0
+VSS.US,D,20210528,000000,130.224,130.683,130.224,130.429,158848.69874752,0
+VSS.US,D,20210601,000000,131.905,132.423,131.533,131.582,322333.33660106,0
+VSS.US,D,20210602,000000,131.768,132.13,131.553,132.061,185341.38717654,0
+VSS.US,D,20210603,000000,131.377,131.407,130.712,131.143,177982.81863749,0
+VSS.US,D,20210604,000000,132.159,132.579,131.827,132.433,127322.06187412,0
+VSS.US,D,20210607,000000,132.473,132.697,132.14,132.697,117474.1444397,0
+VSS.US,D,20210608,000000,132.746,132.951,132.345,132.726,150776.98751219,0
+VSS.US,D,20210609,000000,132.628,132.697,132.1,132.149,173083.92734648,0
+VSS.US,D,20210610,000000,132.325,133.03,132.325,132.765,111253.33010191,0
+VSS.US,D,20210611,000000,132.872,132.922,132.404,132.922,139254.15674374,0
+VSS.US,D,20210614,000000,132.882,133.059,132.618,132.931,150779.03383269,0
+VSS.US,D,20210615,000000,132.608,132.608,131.983,132.238,154601.56053763,0
+VSS.US,D,20210616,000000,131.993,132.286,130.488,130.82,123457.58559881,0
+VSS.US,D,20210617,000000,130.439,130.557,129.277,129.961,184417.47346815,0
+VSS.US,D,20210618,000000,128.7,128.944,128.142,128.22,172624.52839292,0
+VSS.US,D,20210621,000000,128.748,130.077,128.436,129.961,172542.67557269,0
+VSS.US,D,20210622,000000,129.363,130.293,128.963,130.068,115329.60054956,0
+VSS.US,D,20210623,000000,129.989,130.498,129.706,129.745,130348.56990227,0
+VSS.US,D,20210624,000000,130.663,130.702,130.243,130.547,601404.38822764,0
+VSS.US,D,20210625,000000,130.967,131.191,130.702,131.025,372360.75716788,0
+VSS.US,D,20210628,000000,131.025,131.025,130.38,130.596,132260.85641499,0
+VSS.US,D,20210629,000000,130.478,130.625,130.234,130.596,242684.40355178,0
+VSS.US,D,20210630,000000,130.058,130.302,129.706,130.243,274280.61532238,0
+VSS.US,D,20210701,000000,130.243,130.468,129.872,130.332,596674.31837837,0
+VSS.US,D,20210702,000000,130.889,131.318,130.576,131.259,155717.82837358,0
+VSS.US,D,20210706,000000,131.358,131.377,129.921,130.498,153449.48209284,0
+VSS.US,D,20210707,000000,130.996,131.416,130.263,130.967,108539.90911115,0
+VSS.US,D,20210708,000000,128.954,129.345,128.523,129.188,198802.08346404,0
+VSS.US,D,20210709,000000,130.419,131.543,130.39,131.543,140899.39843044,0
+VSS.US,D,20210712,000000,131.221,131.72,131.094,131.72,144227.73873321,0
+VSS.US,D,20210713,000000,131.279,131.533,130.859,131.006,110733.56469342,0
+VSS.US,D,20210714,000000,131.729,131.827,131.124,131.358,121257.79105502,0
+VSS.US,D,20210715,000000,130.673,131.084,130.028,130.547,175381.94527456,0
+VSS.US,D,20210716,000000,130.889,131.006,129.363,129.598,102813.28117552,0
+VSS.US,D,20210719,000000,127.682,127.712,126.491,127.145,191944.86344892,0
+VSS.US,D,20210720,000000,126.881,128.377,126.53,128.045,152945.06408814,0
+VSS.US,D,20210721,000000,128.661,130.028,128.661,130.009,142145.60761851,0
+VSS.US,D,20210722,000000,130.625,130.663,129.961,130.508,126268.2068136,0
+VSS.US,D,20210723,000000,130.81,130.83,130.135,130.712,154486.96658931,0
+VSS.US,D,20210726,000000,130.38,131.035,130.038,131.035,114203.1011111,0
+VSS.US,D,20210727,000000,130.097,130.106,129.287,129.98,108433.50044485,0
+VSS.US,D,20210728,000000,130.263,131.163,129.804,130.957,151804.24040613,0
+VSS.US,D,20210729,000000,131.837,132.286,131.739,132.1,213701.34306714,0
+VSS.US,D,20210730,000000,131.582,131.905,130.986,131.456,189411.51866268,0
+VSS.US,D,20210802,000000,132.276,132.628,131.71,132.022,161564.16605879,0
+VSS.US,D,20210803,000000,132.482,132.677,131.671,132.677,176839.94863498,0
+VSS.US,D,20210804,000000,132.588,132.951,132.031,132.081,143870.65580494,0
+VSS.US,D,20210805,000000,132.433,132.833,132.374,132.384,505420.7017404,0
+VSS.US,D,20210806,000000,132.218,132.238,131.524,131.817,128413.77386398,0
+VSS.US,D,20210809,000000,131.72,131.72,131.259,131.436,102750.8684001,0
+VSS.US,D,20210810,000000,131.622,131.72,131.397,131.641,116513.39696221,0
+VSS.US,D,20210811,000000,132.248,132.355,131.807,132.257,81260.410447638,0
+VSS.US,D,20210812,000000,132.315,132.315,131.691,132.208,97915.413044769,0
+VSS.US,D,20210813,000000,132.179,132.296,131.847,132.248,97771.147449105,0
+VSS.US,D,20210816,000000,131.426,131.533,130.82,131.504,135091.94083484,0
+VSS.US,D,20210817,000000,129.608,129.785,128.612,129.198,135177.88629608,0
+VSS.US,D,20210818,000000,129.921,130.518,129.657,129.686,97409.971879823,0
+VSS.US,D,20210819,000000,128.015,128.298,127.429,128.064,115831.97223375,0
+VSS.US,D,20210820,000000,127.282,128.455,127.165,128.308,121560.64648989,0
+VSS.US,D,20210823,000000,129.315,130.361,129.315,130.204,144734.20305841,0
+VSS.US,D,20210824,000000,130.771,131.494,130.771,131.328,103241.9853215,0
+VSS.US,D,20210825,000000,131.446,131.915,131.269,131.681,113616.83028617,0
+VSS.US,D,20210826,000000,131.328,131.602,130.927,131.183,123763.51051444,0
+VSS.US,D,20210827,000000,131.436,133.03,131.436,132.971,111555.16237652,0
+VSS.US,D,20210830,000000,133.195,133.429,132.98,133.39,108088.69543961,0
+VSS.US,D,20210831,000000,133.654,134.114,133.587,133.694,103100.7892066,0
+VSS.US,D,20210901,000000,134.485,134.759,134.32,134.369,879416.46899245,0
+VSS.US,D,20210902,000000,134.916,135.326,134.867,135.062,339087.58574272,0
+VSS.US,D,20210903,000000,135.335,135.785,135.169,135.57,338982.20023667,0
+VSS.US,D,20210907,000000,135.199,135.365,134.691,134.749,154185.13431469,0
+VSS.US,D,20210908,000000,133.996,134.045,132.931,133.165,112116.87735538,0
+VSS.US,D,20210909,000000,133.479,134.095,133.42,133.762,271991.80583659,0
+VSS.US,D,20210910,000000,134.661,134.896,133.635,133.743,135725.2770314,0
+VSS.US,D,20210913,000000,134.642,134.691,134.104,134.465,106045.44441452,0
+VSS.US,D,20210914,000000,134.485,134.847,133.84,133.937,118184.21765523,0
+VSS.US,D,20210915,000000,133.801,134.534,133.664,134.445,492874.71071902,0
+VSS.US,D,20210916,000000,133.528,133.879,133.01,133.616,151155.55680578,0
+VSS.US,D,20210917,000000,133.342,133.449,132.159,132.512,130502.04394021,0
+VSS.US,D,20210920,000000,129.852,129.97,128.602,129.755,205446.48614654,0
+VSS.US,D,20210921,000000,130.742,131.183,130.106,130.459,153980.5022641,0
+VSS.US,D,20210922,000000,130.986,132.775,130.653,131.563,120510.88407038,0
+VSS.US,D,20210923,000000,132.892,133.41,132.697,133.147,144292.19782915,0
+VSS.US,D,20210924,000000,131.876,132.071,131.632,131.798,108276.95692615,0
+VSS.US,D,20210927,000000,131.308,131.944,131.241,131.768,106096.60242716,0
+VSS.US,D,20210928,000000,129.775,129.775,128.465,128.806,180616.43312853,0
+VSS.US,D,20210929,000000,128.671,128.729,127.565,127.672,185046.7170237,0
+VSS.US,D,20210930,000000,128.436,129.11,127.938,128.172,157511.42829695,0
+VSS.US,D,20211001,000000,128.328,128.954,127.429,128.563,237317.92802518,0
+VSS.US,D,20211004,000000,128.347,128.465,126.686,127.145,118314.15900735,0
+VSS.US,D,20211005,000000,127.322,128.259,127.282,127.956,220200.45699372,0
+VSS.US,D,20211006,000000,125.884,126.93,125.239,126.881,193159.35466915,0
+VSS.US,D,20211007,000000,127.595,128.757,127.595,128.152,136642.02861802,0
+VSS.US,D,20211008,000000,128.533,128.602,127.898,128.239,113773.37380487,0
+VSS.US,D,20211011,000000,128.025,128.806,127.702,127.702,128205.04917239,0
+VSS.US,D,20211012,000000,127.751,128.416,127.731,127.996,172623.50523266,0
+VSS.US,D,20211013,000000,129.08,129.716,128.621,129.647,341158.46209464,0
+VSS.US,D,20211014,000000,130.673,131.173,130.547,131.055,103786.30657606,0
+VSS.US,D,20211015,000000,131.915,132.296,131.514,131.857,105109.25278309,0
+VSS.US,D,20211018,000000,131.279,131.973,131.279,131.807,136155.00433763,0
+VSS.US,D,20211019,000000,132.608,133.244,132.608,132.961,98387.089921367,0
+VSS.US,D,20211020,000000,132.931,133.439,132.687,133.165,157938.08612242,0
+VSS.US,D,20211021,000000,132.588,132.98,132.218,132.628,148304.00918087,0
+VSS.US,D,20211022,000000,132.882,133.273,132.296,132.647,104651.90015003,0
+VSS.US,D,20211025,000000,132.657,133.147,132.549,132.941,201038.71177693,0
+VSS.US,D,20211026,000000,133.753,133.753,132.667,132.833,193139.91462434,0
+VSS.US,D,20211027,000000,132.813,133.03,132.12,132.189,153110.81604911,0
+VSS.US,D,20211028,000000,132.453,133.293,132.345,133.293,118589.38911539,0
+VSS.US,D,20211029,000000,132.257,132.522,131.749,132.276,165935.10665929,0
+VSS.US,D,20211101,000000,132.765,133.254,132.755,133.049,181571.04164451,0
+VSS.US,D,20211102,000000,132.706,132.706,132.218,132.404,142011.57362537,0
+VSS.US,D,20211103,000000,132.189,133.733,132.1,133.439,222659.11108151,0
+VSS.US,D,20211104,000000,133.518,133.733,133.039,133.459,124643.42833195,0
+VSS.US,D,20211105,000000,133.733,133.986,133.214,133.977,134502.60052915,0
+VSS.US,D,20211108,000000,133.801,134.428,133.801,134.329,94021.265122131,0
+VSS.US,D,20211109,000000,134.359,134.612,133.664,134.114,156306.145519,0
+VSS.US,D,20211110,000000,133.635,133.83,132.061,132.267,174735.30799471,0
+VSS.US,D,20211111,000000,132.902,133.352,132.902,133.088,130328.10669722,0
+VSS.US,D,20211112,000000,133.625,133.928,133.429,133.889,91412.20647717,0
+VSS.US,D,20211115,000000,134.241,134.359,133.567,133.713,94764.079465756,0
+VSS.US,D,20211116,000000,133.254,133.39,132.971,133.079,135243.36855227,0
+VSS.US,D,20211117,000000,133.079,133.079,132.502,132.755,169754.56388346,0
+VSS.US,D,20211118,000000,132.569,132.628,131.817,132.394,141272.85192277,0
+VSS.US,D,20211119,000000,131.876,132.09,131.426,131.484,129364.28973895,0
+VSS.US,D,20211122,000000,131.338,131.573,130.527,130.634,144182.71968208,0
+VSS.US,D,20211123,000000,130.263,130.644,129.422,130.204,182786.55602499,0
+VSS.US,D,20211124,000000,128.904,129.696,128.7,129.647,266885.21301424,0
+VSS.US,D,20211126,000000,127.381,127.381,125.963,126.53,134749.18215011,0
+VSS.US,D,20211129,000000,127.477,127.477,126.5,126.999,217412.34530451,0
+VSS.US,D,20211130,000000,127.008,127.497,125.22,126.285,170341.85786864,0
+VSS.US,D,20211201,000000,127.682,128.347,125.327,125.426,149814.19371419,0
+VSS.US,D,20211202,000000,125.943,126.735,125.581,126.441,393480.83110877,0
+VSS.US,D,20211203,000000,127.204,127.302,125.318,125.865,177320.83395385,0
+VSS.US,D,20211206,000000,125.983,126.588,125.435,126.402,374664.91405747,0
+VSS.US,D,20211207,000000,128.103,129.295,128.103,129.295,467079.8175825,0
+VSS.US,D,20211208,000000,129.295,129.56,128.69,129.442,258207.79090917,0
+VSS.US,D,20211209,000000,128.7,128.796,128.229,128.367,277157.74195362,0
+VSS.US,D,20211210,000000,128.396,128.651,127.938,128.172,458471.97037464,0
+VSS.US,D,20211213,000000,127.457,127.487,126.471,126.471,289842.88276939,0
+VSS.US,D,20211214,000000,126.012,126.471,125.416,125.914,214445.18057102,0
+VSS.US,D,20211215,000000,126.002,126.94,124.965,126.881,321427.83977722,0
+VSS.US,D,20211216,000000,127.654,127.869,126.461,127.048,234453.07931699,0
+VSS.US,D,20211217,000000,126.109,126.725,125.738,125.875,245564.59966376,0
+VSS.US,D,20211220,000000,124.711,125.063,124.111,124.946,329469.87936522,0
+VSS.US,D,20211221,000000,125.768,126.706,125.571,126.657,240460.05316192,0
+VSS.US,D,20211222,000000,127.067,128.298,126.92,128.288,283425.62166304,0
+VSS.US,D,20211223,000000,128.748,129.345,128.436,129.021,359561.02240377,0
+VSS.US,D,20211227,000000,129.315,130.253,129.267,130.253,346582.23459541,0
+VSS.US,D,20211228,000000,130.547,130.732,130.194,130.293,199551.03676918,0
+VSS.US,D,20211229,000000,130.38,130.702,130.243,130.634,181779.7663361,0
+VSS.US,D,20211230,000000,130.468,131.143,130.468,130.791,146637.28112885,0
+VSS.US,D,20211231,000000,130.899,131.415,130.732,130.927,246703.37702527,0
+VSS.US,D,20220103,000000,131.465,131.622,130.922,131.573,338331.47031581,0
+VSS.US,D,20220104,000000,132.11,132.11,131.164,131.436,223612.69643723,0
+VSS.US,D,20220105,000000,131.456,131.543,129.295,129.315,469603.95392647,0
+VSS.US,D,20220106,000000,129.021,129.393,128.269,128.806,271100.6332563,0
+VSS.US,D,20220107,000000,128.621,129.1,128.006,128.924,179158.42976811,0
+VSS.US,D,20220110,000000,127.682,127.712,126.564,127.644,280673.32058267,0
+VSS.US,D,20220111,000000,127.741,129.295,127.575,129.237,315677.67915578,0
+VSS.US,D,20220112,000000,130.048,130.761,129.989,130.653,223755.93887265,0
+VSS.US,D,20220113,000000,130.909,131.084,129.295,129.627,205173.30235901,0
+VSS.US,D,20220114,000000,129.041,129.325,128.045,128.954,215245.29188881,0
+VSS.US,D,20220118,000000,127.672,127.938,126.823,127.145,342167.29810402,0
+VSS.US,D,20220119,000000,127.82,128.024,127.165,127.223,159742.94080858,0
+VSS.US,D,20220120,000000,127.859,128.659,126.51,126.559,157329.30577193,0
+VSS.US,D,20220121,000000,126.022,126.022,124.136,124.204,378098.63986629,0
+VSS.US,D,20220124,000000,121.702,122.493,119.306,122.444,739861.50313436,0
+VSS.US,D,20220125,000000,121.047,122.473,120.05,121.692,325989.08818476,0
+VSS.US,D,20220126,000000,122.864,123.422,120.548,121.095,312075.13190522,0
+VSS.US,D,20220127,000000,121.018,121.407,119.582,119.679,322409.05045978,0
+VSS.US,D,20220128,000000,119.414,120.538,118.828,120.421,385321.12809169,0
+VSS.US,D,20220131,000000,121.242,123.5,121.183,123.334,507313.54820831,0
+VSS.US,D,20220201,000000,124.077,124.585,123.147,124.447,242175.89290607,0
+VSS.US,D,20220202,000000,125.406,125.581,124.72,125.347,166484.54371511,0
+VSS.US,D,20220203,000000,124.126,124.389,123.412,123.5,282029.00791779,0
+VSS.US,D,20220204,000000,123.177,124.116,122.767,123.655,160136.85750596,0
+VSS.US,D,20220207,000000,123.665,124.37,123.535,123.793,221064.00424719,0
+VSS.US,D,20220208,000000,123.665,124.399,123.363,124.291,175405.47796037,0
+VSS.US,D,20220209,000000,125.934,126.637,125.924,126.481,239013.30456428,0
+VSS.US,D,20220210,000000,124.741,126.735,124.673,124.965,162803.21312508,0
+VSS.US,D,20220211,000000,124.575,125.327,122.997,123.324,151099.28299186,0
+VSS.US,D,20220214,000000,122.473,122.659,121.506,122.043,232195.98779904,0
+VSS.US,D,20220215,000000,123.695,124.557,123.569,124.457,230602.92728523,0
+VSS.US,D,20220216,000000,124.477,125.523,124.262,125.259,208250.96839981,0
+VSS.US,D,20220217,000000,124.087,124.33,122.982,123.118,157853.16382143,0
+VSS.US,D,20220218,000000,123.236,123.353,121.702,121.779,1277524.0307649,0
+VSS.US,D,20220222,000000,120.627,121.251,119.58,120.353,318082.10575015,0
+VSS.US,D,20220223,000000,121.389,121.604,119.463,119.57,265021.0150334,0
+VSS.US,D,20220224,000000,115.602,118.681,115.329,118.438,544326.37035792,0
+VSS.US,D,20220225,000000,119.679,121.271,119.151,121.242,302868.73594939,0
+VSS.US,D,20220228,000000,119.863,121.496,119.863,120.929,225165.85370117,0
+VSS.US,D,20220301,000000,120.216,120.896,118.213,118.896,278474.54919913,0
+VSS.US,D,20220302,000000,119.728,120.568,119.248,120.236,272211.78529097,0
+VSS.US,D,20220303,000000,120.245,120.245,118.202,118.662,448100.19489072,0
+VSS.US,D,20220304,000000,116.071,116.463,115.275,116.14,412772.5176777,0
+VSS.US,D,20220307,000000,115.114,115.32,112.269,112.533,611641.10655817,0
+VSS.US,D,20220308,000000,113.511,115.134,112.459,113.355,693458.1161834,0
+VSS.US,D,20220309,000000,116.14,117.714,115.573,117.216,246599.01467948,0
+VSS.US,D,20220310,000000,116.169,117.089,115.945,116.542,232538.74648377,0
+VSS.US,D,20220311,000000,117.714,117.723,115.632,115.71,290227.59102449,0
+VSS.US,D,20220314,000000,116.443,116.795,115.095,115.368,351904.71423112,0
+VSS.US,D,20220315,000000,114.957,115.495,114.234,115.32,1190561.5482278,0
+VSS.US,D,20220316,000000,117.332,119.277,116.615,119.277,441705.44330993,0
+VSS.US,D,20220317,000000,119.161,120.431,118.691,120.206,251946.05016127,0
+VSS.US,D,20220318,000000,119.424,121.438,119.296,121.359,257317.64148913,0
+VSS.US,D,20220321,000000,120.842,121.291,120.424,121.057,872262.53250399,0
+VSS.US,D,20220322,000000,121.867,122.317,121.759,122.249,743048.64732222,0
+VSS.US,D,20220323,000000,121.076,121.564,120.696,121.076,573112.98407399,0
+VSS.US,D,20220324,000000,121.428,121.653,120.775,121.624,464008.29050322,0
+VSS.US,D,20220325,000000,121.624,121.799,120.909,121.634,283321.25931724,0
+VSS.US,D,20220328,000000,120.793,121.027,120.157,120.978,1053661.683226,0
+VSS.US,D,20220329,000000,123.06,123.147,122.317,123.05,1053313.8087401,0
+VSS.US,D,20220330,000000,122.982,123.281,122.24,122.541,1420107.5509717,0
+VSS.US,D,20220331,000000,121.994,122.442,121.086,121.086,310846.31644145,0
+VSS.US,D,20220401,000000,122.043,122.357,121.409,122.337,194428.07338277,0
+VSS.US,D,20220404,000000,122.864,123.342,122.708,123.138,1120817.829587,0
+VSS.US,D,20220405,000000,123.05,123.471,121.447,121.634,1078796.6379994,0
+VSS.US,D,20220406,000000,120.441,120.832,119.355,120.079,735320.71793187,0
+VSS.US,D,20220407,000000,119.698,120.196,119.004,119.844,285030.96009988,0
+VSS.US,D,20220408,000000,119.787,120.253,119.375,119.806,201458.20748063,0
+VSS.US,D,20220411,000000,119.121,119.204,118.085,118.134,1753864.4717967,0
+VSS.US,D,20220412,000000,118.887,119.103,117.499,117.832,237732.30792761,0
+VSS.US,D,20220413,000000,118.32,119.511,118.144,119.395,158557.09807544,0
+VSS.US,D,20220414,000000,119.57,119.777,118.779,118.946,385162.53825249,0
+VSS.US,D,20220418,000000,118.593,118.988,118.114,118.457,223730.35986632,0
+VSS.US,D,20220419,000000,117.987,118.916,117.782,118.896,387804.33802554,0
+VSS.US,D,20220420,000000,119.679,119.873,119.11,119.542,420955.7533806,0
+VSS.US,D,20220421,000000,120.402,120.431,117.684,117.871,188209.30536549,0
+VSS.US,D,20220422,000000,117.44,117.44,115.466,115.583,363983.12101692,0
+VSS.US,D,20220425,000000,113.98,114.653,112.983,114.459,268556.03370726,0
+VSS.US,D,20220426,000000,113.647,113.657,111.449,111.537,311607.54766963,0
+VSS.US,D,20220427,000000,111.644,112.582,111.293,111.684,320116.14833297,0
+VSS.US,D,20220428,000000,112.533,113.716,111.628,113.394,227830.1629998,0
+VSS.US,D,20220429,000000,113.951,114.498,112.045,112.114,441877.33423243,0
+VSS.US,D,20220502,000000,111.401,112.01,110.273,111.508,468348.53629613,0
+VSS.US,D,20220503,000000,111.976,112.651,111.835,112.328,225232.35911762,0
+VSS.US,D,20220504,000000,111.928,114.313,110.979,114.165,249595.8510603,0
+VSS.US,D,20220505,000000,112.72,112.72,109.298,110.1,587801.472665,0
+VSS.US,D,20220506,000000,109.367,109.778,108.292,109.063,462867.46682121,0
+VSS.US,D,20220509,000000,106.924,107.071,104.921,105.155,510716.57920954,0
+VSS.US,D,20220510,000000,106.659,106.669,104.578,105.291,488740.12013695,0
+VSS.US,D,20220511,000000,105.506,106.947,104.597,104.607,312944.81812021,0
+VSS.US,D,20220512,000000,103.864,104.982,103.102,103.942,624782.57684675,0
+VSS.US,D,20220513,000000,105.35,107.216,105.35,107.012,686619.31305284,0
+VSS.US,D,20220516,000000,106.655,107.735,106.435,107.325,1048346.3657121,0
+VSS.US,D,20220517,000000,109.455,109.875,108.738,109.826,511149.37599653,0
+VSS.US,D,20220518,000000,108.948,109.211,107.071,107.285,235063.90598799,0
+VSS.US,D,20220519,000000,107.608,109.748,107.608,109.172,279610.25707988,0
+VSS.US,D,20220520,000000,110.218,110.3,108.065,109.446,257844.56901939,0
+VSS.US,D,20220523,000000,110.696,111.352,110.335,111.184,567701.48949626,0
+VSS.US,D,20220524,000000,109.963,110.102,108.918,109.778,555881.94225446,0
+VSS.US,D,20220525,000000,109.073,110.315,108.928,109.885,258055.34003149,0
+VSS.US,D,20220526,000000,110.062,111.527,110.062,111.204,322554.33921569,0
+VSS.US,D,20220527,000000,112.035,112.582,111.83,112.582,304799.43934666,0
+VSS.US,D,20220531,000000,113.307,113.638,112.691,113.003,658513.10090496,0
+VSS.US,D,20220601,000000,113.598,113.868,111.81,112.153,806511.18517021,0
+VSS.US,D,20220602,000000,112.73,114.684,112.73,114.665,240607.38823834,0
+VSS.US,D,20220603,000000,113.208,113.492,112.573,112.895,210551.03264838,0
+VSS.US,D,20220606,000000,113.746,114.425,112.856,112.973,284499.93992861,0
+VSS.US,D,20220607,000000,112.006,113.531,111.938,113.453,194757.53098422,0
+VSS.US,D,20220608,000000,112.681,113.121,112.12,112.211,143219.92588408,0
+VSS.US,D,20220609,000000,111.429,111.712,109.904,109.914,233027.81708466,0
+VSS.US,D,20220610,000000,108.38,108.585,107.637,107.92,763408.5131952,0
+VSS.US,D,20220613,000000,104.881,105.195,103.24,103.542,1642243.8271639,0
+VSS.US,D,20220614,000000,103.6,103.991,102.113,102.877,548273.7226137,0
+VSS.US,D,20220615,000000,103.562,105.301,102.575,104.559,332120.88758055,0
+VSS.US,D,20220616,000000,101.793,102.193,100.961,101.607,566245.53245635,0
+VSS.US,D,20220617,000000,101.734,102.389,100.815,101.538,485429.17355848,0
+VSS.US,D,20220621,000000,102.623,103.192,102.475,102.681,373947.65640666,0
+VSS.US,D,20220622,000000,101.063,102,100.72,101.318,339982.07213891,0
+VSS.US,D,20220623,000000,100.817,101.2,99.7874,100.797,1680278.4833873,0
+VSS.US,D,20220624,000000,101.769,103.456,101.769,103.377,373778.42487355,0
+VSS.US,D,20220627,000000,103.603,104.034,103.182,103.534,351995.4720552,0
+VSS.US,D,20220628,000000,104.113,104.506,102.298,102.583,1091267.1129497,0
+VSS.US,D,20220629,000000,102.574,102.574,101.518,101.582,418775.66227218,0
+VSS.US,D,20220630,000000,100.307,101.367,99.5912,101.239,733598.30666718,0
+VSS.US,D,20220701,000000,99.8948,101.108,99.3558,101.053,311303.44408008,0
+VSS.US,D,20220705,000000,98.11,98.9831,97.5314,98.9536,419708.47463839,0
+VSS.US,D,20220706,000000,98.8556,99.0027,97.9836,98.6791,373521.5191727,0
+VSS.US,D,20220707,000000,99.9148,100.875,99.9128,100.837,277430.63131541,0
+VSS.US,D,20220708,000000,100.788,101.449,100.248,101.21,284577.09545435,0
+VSS.US,D,20220711,000000,99.9937,99.9937,99.1498,99.297,276756.7635842,0
+VSS.US,D,20220712,000000,98.9536,99.503,98.6006,98.9635,341151.40086464,0
+VSS.US,D,20220713,000000,97.8256,99.3362,97.6098,98.9046,388574.96988247,0
+VSS.US,D,20220714,000000,97.3548,97.9384,96.32,97.9139,444828.14316669,0
+VSS.US,D,20220715,000000,98.6201,99.091,97.8364,99.0616,377445.44791318,0
+VSS.US,D,20220718,000000,100.435,101.121,99.8948,100.13,309150.32963479,0
+VSS.US,D,20220719,000000,101.769,102.583,101.676,102.534,292437.18654011,0
+VSS.US,D,20220720,000000,102.593,102.982,102.122,102.603,1324704.6819273,0
+VSS.US,D,20220721,000000,102.848,103.893,102.6,103.888,272400.58080735,0
+VSS.US,D,20220722,000000,104.359,104.76,103.123,103.525,237390.04279603,0
+VSS.US,D,20220725,000000,104.201,104.241,103.667,104.084,2021567.512306,0
+VSS.US,D,20220726,000000,103.27,103.456,102.554,102.593,278787.54198145,0
+VSS.US,D,20220727,000000,103.456,104.957,103.005,104.701,228451.3555535,0
+VSS.US,D,20220728,000000,104.937,105.82,104.319,105.703,278291.06151987,0
+VSS.US,D,20220729,000000,106.085,107.232,105.732,107.232,314311.89139448,0
+VSS.US,D,20220801,000000,106.663,107.408,106.075,106.722,265115.46914732,0
+VSS.US,D,20220802,000000,105.937,106.311,105.202,105.251,206846.80947185,0
+VSS.US,D,20220803,000000,105.839,106.168,105.091,105.996,254784.1898914,0
+VSS.US,D,20220804,000000,106.429,106.811,106.085,106.634,222118.42613394,0
+VSS.US,D,20220805,000000,105.614,106.424,105.247,106.183,206557.28082485,0
+VSS.US,D,20220808,000000,106.948,107.318,106.429,106.663,412876.00635605,0
+VSS.US,D,20220809,000000,106.693,106.693,105.712,105.928,393801.77753444,0
+VSS.US,D,20220810,000000,108.223,108.844,107.723,108.645,319100.32820769,0
+VSS.US,D,20220811,000000,109.45,109.846,108.527,108.704,265813.80408814,0
+VSS.US,D,20220812,000000,108.949,109.714,108.704,109.714,199821.66191388,0
+VSS.US,D,20220815,000000,108.537,109.042,108.292,108.773,306899.34635109,0
+VSS.US,D,20220816,000000,108.507,109.165,108.429,109.017,211778.99114149,0
+VSS.US,D,20220817,000000,107.929,108.282,107.193,107.791,212229.59558506,0
+VSS.US,D,20220818,000000,107.85,107.909,107.173,107.596,203702.77303755,0
+VSS.US,D,20220819,000000,106.575,106.575,105.575,105.878,169685.19594939,0
+VSS.US,D,20220822,000000,104.741,104.741,103.692,103.995,246979.15002725,0
+VSS.US,D,20220823,000000,104.093,105.373,104.093,104.721,325295.62957321,0
+VSS.US,D,20220824,000000,104.496,105.418,104.27,105.075,261303.6817842,0
+VSS.US,D,20220825,000000,105.526,106.33,105.381,106.33,408974.50589105,0
+VSS.US,D,20220826,000000,106.399,106.399,103.495,103.593,278091.24597476,0
+VSS.US,D,20220829,000000,103.241,103.821,102.897,103.407,355822.55142433,0
+VSS.US,D,20220830,000000,104.211,104.211,102.151,102.416,1113223.3751694,0
+VSS.US,D,20220831,000000,102.877,103.088,102.22,102.22,235633.50103977,0
+VSS.US,D,20220901,000000,101.21,101.21,99.9198,100.915,396818.38058539,0
+VSS.US,D,20220902,000000,101.69,102.146,100.023,100.346,262288.48697082,0
+VSS.US,D,20220906,000000,100.533,100.533,99.4294,99.6599,320372.62310718,0
+VSS.US,D,20220907,000000,99.189,100.7,99.0027,100.68,501547.21290047,0
+VSS.US,D,20220908,000000,99.9737,101.063,99.8071,101.023,284918.61692176,0
+VSS.US,D,20220909,000000,102.524,103.367,102.456,103.367,256558.0625878,0
+VSS.US,D,20220912,000000,104.359,104.859,104.142,104.555,181412.12561988,0
+VSS.US,D,20220913,000000,102.397,102.799,100.802,100.807,254043.03733377,0
+VSS.US,D,20220914,000000,101.553,102.017,101.171,101.789,239834.72482245,0
+VSS.US,D,20220915,000000,100.886,101.553,100.278,100.523,205109.63758986,0
+VSS.US,D,20220916,000000,99.5619,100.008,99.0798,99.9148,240428.05465538,0
+VSS.US,D,20220919,000000,98.4806,100.082,98.4216,100.033,286273.7100343,0
+VSS.US,D,20220920,000000,98.5886,98.7349,97.759,98.3136,404059.09301433,0
+VSS.US,D,20220921,000000,98.3529,99.1732,97.1346,97.2132,314039.05057708,0
+VSS.US,D,20220922,000000,97.3999,97.4294,96.1816,96.5746,440040.64548105,0
+VSS.US,D,20220923,000000,94.3739,94.4083,92.694,93.3915,983350.89120583,0
+VSS.US,D,20220926,000000,92.301,92.6801,90.8666,91.1515,2216229.5228391,0
+VSS.US,D,20220927,000000,91.5838,92.075,90.1199,90.5719,676686.27761945,0
+VSS.US,D,20220928,000000,90.3263,92.6081,89.894,92.3697,688646.19958505,0
+VSS.US,D,20220929,000000,90.8077,90.9059,89.5443,90.7782,547776.64041287,0
+VSS.US,D,20220930,000000,91.1319,92.2912,90.9289,91.181,383453.41979972,0
+VSS.US,D,20221003,000000,92.0947,93.4504,91.3677,93.2441,555529.72344368,0
+VSS.US,D,20221004,000000,95.5136,96.5157,95.3183,96.4469,611724.05296511,0
+VSS.US,D,20221005,000000,94.6785,95.4644,93.8053,95.0125,485839.51261655,0
+VSS.US,D,20221006,000000,94.6294,95.0911,93.8238,93.9417,1006251.8515721,0
+VSS.US,D,20221007,000000,93.3031,93.3522,91.7131,92.075,430385.17145844,0
+VSS.US,D,20221010,000000,91.9768,92.0161,90.8371,91.2694,469789.80627156,0
+VSS.US,D,20221011,000000,90.6996,91.3185,89.6189,89.8547,1711685.7101341,0
+VSS.US,D,20221012,000000,89.7564,90.0217,89.3994,89.7368,401573.46497688,0
+VSS.US,D,20221013,000000,87.9487,91.5641,87.4673,91.2301,468203.97151221,0
+VSS.US,D,20221014,000000,91.8196,91.8196,89.5109,89.5599,324820.284063,0
+VSS.US,D,20221017,000000,91.7606,92.5564,91.7606,92.1929,413548.65492797,0
+VSS.US,D,20221018,000000,93.4996,93.5683,92.0701,92.6645,322607.44403294,0
+VSS.US,D,20221019,000000,91.6526,92.0218,90.7585,91.407,372286.4152138,0
+VSS.US,D,20221020,000000,91.5347,92.8806,91.1515,91.3775,326062.08021603,0
+VSS.US,D,20221021,000000,90.6898,93.0476,90.5227,92.969,311030.23957024,0
+VSS.US,D,20221024,000000,92.1241,92.5319,91.3677,92.301,333814.14538114,0
+VSS.US,D,20221025,000000,92.7529,94.3505,92.6989,94.256,582679.25523844,0
+VSS.US,D,20221026,000000,94.8062,96.0588,94.541,95.209,410735.27413538,0
+VSS.US,D,20221027,000000,95.376,95.9852,94.9456,95.0518,1601730.767978,0
+VSS.US,D,20221028,000000,94.3543,95.4546,94.1087,95.435,1421949.2209911,0
+VSS.US,D,20221031,000000,94.315,94.7964,94.0989,94.5213,367450.5352769,0
+VSS.US,D,20221101,000000,96.6434,96.6459,95.2717,95.6217,388080.63726828,0
+VSS.US,D,20221102,000000,95.6511,96.8301,94.0596,94.0596,281459.20527708,0
+VSS.US,D,20221103,000000,93.3031,94.2462,93.1459,93.8238,511399.13818916,0
+VSS.US,D,20221104,000000,96.4764,97.2034,95.828,97.1346,592206.47818295,0
+VSS.US,D,20221107,000000,97.7536,97.9498,97.1985,97.5669,610718.4016543,0
+VSS.US,D,20221108,000000,98.1171,99.2567,97.7341,98.8048,619125.97232969,0
+VSS.US,D,20221109,000000,98.1072,98.656,97.0496,97.1346,420342.90847013,0
+VSS.US,D,20221110,000000,100.475,102.273,100.378,102.214,349136.07775119,0
+VSS.US,D,20221111,000000,103.118,104.216,102.666,103.874,278726.23587473,0
+VSS.US,D,20221114,000000,103.088,103.353,102.487,102.607,456947.39474476,0
+VSS.US,D,20221115,000000,104.306,104.729,102.646,103.403,295509.82338884,0
+VSS.US,D,20221116,000000,102.617,102.784,102.091,102.283,318977.7349496,0
+VSS.US,D,20221117,000000,101.114,102.165,101.001,102.106,918210.54005412,0
+VSS.US,D,20221118,000000,102.469,102.469,101.711,102.106,365796.5035157,0
+VSS.US,D,20221121,000000,101.467,101.561,100.868,101.369,205122.33143418,0
+VSS.US,D,20221122,000000,101.929,102.655,101.688,102.607,400175.93537188,0
+VSS.US,D,20221123,000000,102.646,103.836,102.165,103.638,195558.4653245,0
+VSS.US,D,20221125,000000,103.953,104.317,103.806,104.189,63052.708602643,0
+VSS.US,D,20221128,000000,103.54,103.963,102.366,102.479,490764.96473498,0
+VSS.US,D,20221129,000000,103.098,103.506,102.754,103.118,214023.56697369,0
+VSS.US,D,20221130,000000,104.031,105.436,102.99,105.22,279113.02484043,0
+VSS.US,D,20221201,000000,106.301,106.763,105.513,106.095,348928.43314856,0
+VSS.US,D,20221202,000000,105.22,106.704,105.22,106.36,303245.60270276,0
+VSS.US,D,20221205,000000,106.095,106.242,104.267,104.611,339703.51631671,0
+VSS.US,D,20221206,000000,104.523,104.537,103.118,103.471,291142.16167357,0
+VSS.US,D,20221207,000000,103.304,103.904,103.137,103.501,300015.9148392,0
+VSS.US,D,20221208,000000,103.874,104.429,103.521,104.12,300494.31171782,0
+VSS.US,D,20221209,000000,104.248,104.788,103.805,103.874,209041.1143761,0
+VSS.US,D,20221212,000000,103.923,104.277,103.486,104.277,226150.41891396,0
+VSS.US,D,20221213,000000,106.989,107.19,105.208,105.544,243467.36805444,0
+VSS.US,D,20221214,000000,105.593,106.271,104.758,105.525,304135.21732386,0
+VSS.US,D,20221215,000000,104.621,104.621,102.587,102.784,445111.65239446,0
+VSS.US,D,20221216,000000,102.459,102.844,101.811,102.263,236399.3086392,0
+VSS.US,D,20221219,000000,102.55,102.8292,101.77,101.92,297423,0
+VSS.US,D,20221220,000000,101.9,102.492,101.6697,102.13,331207,0
+VSS.US,D,20221221,000000,102.59,103.26,102.295,103.06,384216,0
+VSS.US,D,20221222,000000,102.58,102.775,101.11,102.11,476863,0
+VSS.US,D,20221223,000000,102.08,102.63,101.66,102.48,432494,0
+VSS.US,D,20221227,000000,102.88,103.42,102.7493,102.96,321030,0
+VSS.US,D,20221228,000000,102.98,103.206,101.39,101.39,741714,0
+VSS.US,D,20221229,000000,102.81,103.81,102.55,103.57,417364,0
+VSS.US,D,20221230,000000,102.9,103.52,102.735,102.81,326657,0
+VSS.US,D,20230103,000000,104,104.505,102.9695,103.34,258932,0
+VSS.US,D,20230104,000000,104.49,104.907,103.7484,104.78,322141,0
+VSS.US,D,20230105,000000,103.8,103.91,103.29,103.4,219681,0
+VSS.US,D,20230106,000000,104.42,106.3499,103.7964,106.31,243852,0
+VSS.US,D,20230109,000000,107.23,107.69,106.78,106.83,196604,0
+VSS.US,D,20230110,000000,106.89,107.09,106.245,107.09,228671,0
+VSS.US,D,20230111,000000,107.6,107.95,107.17,107.91,265900,0
+VSS.US,D,20230112,000000,108.6,109.4435,107.64,109.29,246556,0
+VSS.US,D,20230113,000000,108.77,109.8052,108.73,109.79,139084,0
+VSS.US,D,20230117,000000,109.82,110.15,109.612,109.93,206495,0
+VSS.US,D,20230118,000000,111.21,111.275,109.33,109.51,243547,0
+VSS.US,D,20230119,000000,109.49,109.72,108.79,109.47,186019,0
+VSS.US,D,20230120,000000,109.78,110.7705,109.16,110.77,165980,0
+VSS.US,D,20230123,000000,110.68,111.56,110.32,111.31,182767,0
+VSS.US,D,20230124,000000,111.07,111.5399,110.678,111.46,145995,0
+VSS.US,D,20230125,000000,110.87,111.62,110.4246,111.6,174406,0
+VSS.US,D,20230126,000000,112.35,112.35,111.23,112.14,233435,0
+VSS.US,D,20230127,000000,111.78,112.3699,111.5605,112.08,208851,0
+VSS.US,D,20230130,000000,111.42,111.49,110.5975,110.66,220617,0
+VSS.US,D,20230131,000000,111.06,111.89,110.67,111.82,194788,0
+VSS.US,D,20230201,000000,112,113.68,111.2372,113.14,246335,0
+VSS.US,D,20230202,000000,114.16,114.16,113.01,113.48,244369,0
+VSS.US,D,20230203,000000,112.06,112.68,111.27,111.62,202231,0
+VSS.US,D,20230206,000000,110.71,110.755,109.81,110.34,216297,0
+VSS.US,D,20230207,000000,110.1,111.49,109.7014,111.43,275016,0
+VSS.US,D,20230208,000000,111.3,111.4299,110.495,110.73,150136,0
+VSS.US,D,20230209,000000,112.29,112.29,110.41,110.71,181883,0
+VSS.US,D,20230210,000000,110.47,110.47,109.66,110.09,172935,0
+VSS.US,D,20230213,000000,110.27,110.98,110,110.94,134347,0
+VSS.US,D,20230214,000000,110.35,111.5399,109.889,111.02,176337,0
+VSS.US,D,20230215,000000,109.69,110.55,109.46,110.4,183170,0
+VSS.US,D,20230216,000000,109.49,110.55,109.36,109.7,767658,0
+VSS.US,D,20230217,000000,109.63,109.98,109,109.96,204030,0
+VSS.US,D,20230221,000000,109.18,109.53,108.415,108.44,806668,0
+VSS.US,D,20230222,000000,108.42,108.7138,107.83,108.22,2112129,0
+VSS.US,D,20230223,000000,109.34,109.4875,108.3683,109.28,166306,0
+VSS.US,D,20230224,000000,107.84,107.84,107.25,107.68,161475,0
+VSS.US,D,20230227,000000,108.67,108.94,108.33,108.52,255254,0
+VSS.US,D,20230228,000000,108.77,108.9261,108.16,108.3,169075,0
+VSS.US,D,20230301,000000,109.38,109.5,108.6851,109.2,282791,0
+VSS.US,D,20230302,000000,108.64,109.33,108.31,109.26,192711,0
+VSS.US,D,20230303,000000,109.71,110.67,109.46,110.52,137616,0
+VSS.US,D,20230306,000000,110.52,110.7499,110.08,110.27,155832,0
+VSS.US,D,20230307,000000,110.18,110.18,108.11,108.36,133359,0
+VSS.US,D,20230308,000000,108.85,109.19,108.3601,108.82,616098,0
+VSS.US,D,20230309,000000,108.94,109.0777,107.46,107.67,157224,0
+VSS.US,D,20230310,000000,107.57,107.66,106.1743,106.33,248229,0
+VSS.US,D,20230313,000000,104.97,106.37,104.78,105.54,183391,0
+VSS.US,D,20230314,000000,106.56,106.7309,105.82,106.61,180896,0
+VSS.US,D,20230315,000000,103.54,104.05,102.8348,103.94,292455,0
+VSS.US,D,20230316,000000,103.34,105.06,103.005,105.06,158591,0
+VSS.US,D,20230317,000000,104.52,104.52,103.65,104,128538,0
+VSS.US,D,20230320,000000,104.76,105.37,104.55,105.19,110403,0
+VSS.US,D,20230321,000000,106.4,106.41,105.7596,106.23,132973,0
+VSS.US,D,20230322,000000,106.14,107.44,105.64,105.74,128500,0
+VSS.US,D,20230323,000000,106.88,107.465,105.636,106.06,159120,0
+VSS.US,D,20230324,000000,105.41,105.67,104.7,105.63,131192,0
+VSS.US,D,20230327,000000,106.15,106.36,105.7,106.25,136820,0
+VSS.US,D,20230328,000000,106.04,106.39,105.855,106.08,419368,0
+VSS.US,D,20230329,000000,107.08,107.245,106.76,107.19,317340,0
+VSS.US,D,20230330,000000,108.5,108.78,108.26,108.74,468158,0
+VSS.US,D,20230331,000000,108.95,109.37,108.7501,109.24,284573,0
+VSS.US,D,20230403,000000,109.39,109.92,109.27,109.87,194710,0
+VSS.US,D,20230404,000000,110.02,110.205,109.475,109.79,154965,0
+VSS.US,D,20230405,000000,109.09,109.09,108.04,108.47,182044,0
+VSS.US,D,20230406,000000,108.48,109.12,108.16,108.88,202732,0
+VSS.US,D,20230410,000000,108.75,109.35,108.09,109.35,148664,0
+VSS.US,D,20230411,000000,109.74,110.17,109.6907,109.93,154306,0
+VSS.US,D,20230412,000000,110.89,110.97,110.11,110.28,131146,0
+VSS.US,D,20230413,000000,111.34,112.26,111.32,112.22,1454512,0
+VSS.US,D,20230414,000000,112.25,112.3855,111.19,111.66,163517,0
+VSS.US,D,20230417,000000,111.59,111.59,111.01,111.57,319829,0
+VSS.US,D,20230418,000000,111.93,111.997,111.43,111.73,187567,0
+VSS.US,D,20230419,000000,110.88,111.09,110.72,110.94,204290,0
+VSS.US,D,20230420,000000,110.55,110.992,110.4,110.66,235414,0
+VSS.US,D,20230421,000000,110.34,110.7699,109.64,110.46,155236,0
+VSS.US,D,20230424,000000,110.52,110.67,110.31,110.67,189187,0
+VSS.US,D,20230425,000000,109.86,109.86,108.62,108.66,143968,0
+VSS.US,D,20230426,000000,109.42,109.42,108.61,108.79,213496,0
+VSS.US,D,20230427,000000,109.71,110.56,109.435,110.51,141295,0
+VSS.US,D,20230428,000000,110.21,111.0164,110.08,110.96,147126,0
+VSS.US,D,20230501,000000,110.93,111.29,110.6201,110.86,151261,0
+VSS.US,D,20230502,000000,110.25,110.25,109.22,109.87,179226,0
+VSS.US,D,20230503,000000,110.02,110.605,109.755,109.84,149361,0
+VSS.US,D,20230504,000000,110,110.4299,109.7501,110.02,394183,0
+VSS.US,D,20230505,000000,110.66,111.86,110.485,111.79,139390,0
+VSS.US,D,20230508,000000,111.77,111.98,111.51,111.77,134354,0
+VSS.US,D,20230509,000000,110.72,111.1815,110.38,111.01,196204,0
+VSS.US,D,20230510,000000,111.66,111.66,110.415,111.23,126287,0
+VSS.US,D,20230511,000000,110.51,110.51,109.75,110.38,312952,0
+VSS.US,D,20230512,000000,110.41,110.635,109.4001,109.91,831700,0
+VSS.US,D,20230515,000000,110.31,110.86,110.12,110.86,261910,0
+VSS.US,D,20230516,000000,110.29,110.39,109.62,109.7,147818,0
+VSS.US,D,20230517,000000,110.02,110.3799,109.41,110.28,286112,0
+VSS.US,D,20230518,000000,109.93,110.0036,109.31,109.96,169556,0
+VSS.US,D,20230519,000000,110.33,110.7218,110.01,110.25,222557,0
+VSS.US,D,20230522,000000,110.31,110.68,110.28,110.55,295298,0
+VSS.US,D,20230523,000000,110.02,110.16,109.31,109.34,140704,0
+VSS.US,D,20230524,000000,108.83,108.83,107.45,107.45,1060735,0
+VSS.US,D,20230525,000000,108.12,108.12,107.1601,107.48,166748,0
+VSS.US,D,20230526,000000,107.9,108.34,107.78,108.31,99570,0
+VSS.US,D,20230530,000000,108.37,108.37,107.25,107.77,162945,0
+VSS.US,D,20230531,000000,107.16,107.34,106.34,107.08,231219,0
+VSS.US,D,20230601,000000,107.48,108.9299,107.48,108.81,404722,0
+VSS.US,D,20230602,000000,110.22,110.43,110.0046,110.32,139556,0
+VSS.US,D,20230605,000000,109.93,110.16,109.53,109.53,565078,0
+VSS.US,D,20230606,000000,109.49,110.48,109.47,110.46,151292,0
+VSS.US,D,20230607,000000,110.57,111.14,109.87,110.17,590104,0
+VSS.US,D,20230608,000000,110.27,110.9484,110.01,110.88,163617,0
+VSS.US,D,20230609,000000,111.13,111.315,110.7891,110.97,133368,0
+VSS.US,D,20230612,000000,111.38,111.61,111,111.58,121829,0
+VSS.US,D,20230613,000000,112.36,112.801,112.12,112.48,112848,0
+VSS.US,D,20230614,000000,112.76,113.02,111.815,112.61,172726,0
+VSS.US,D,20230615,000000,112.5,113.5,112.44,113.45,151892,0
+VSS.US,D,20230616,000000,113.85,113.85,113.02,113.32,140714,0
+VSS.US,D,20230620,000000,111.37,111.37,110.55,111.01,197200,0
+VSS.US,D,20230621,000000,110.8,111.2299,110.5208,111,172518,0
+VSS.US,D,20230622,000000,110.28,110.28,109.82,110.11,157267,0
+VSS.US,D,20230623,000000,108.29,108.46,108.06,108.38,227220,0
+VSS.US,D,20230626,000000,108.28,108.8019,108.21,108.63,205923,0
+VSS.US,D,20230627,000000,108.71,109.1199,108.28,109.09,146950,0
+VSS.US,D,20230628,000000,108.9,109.34,108.66,109.16,341236,0
+VSS.US,D,20230629,000000,108.73,109.165,108.615,108.99,564145,0
+VSS.US,D,20230630,000000,110.16,110.57,110.0285,110.48,170843,0
+VSS.US,D,20230703,000000,110.83,111.239,110.8,111.12,119208,0
+VSS.US,D,20230705,000000,110.82,110.82,110.19,110.38,225209,0
+VSS.US,D,20230706,000000,109.34,109.36,108.19,108.85,293236,0
+VSS.US,D,20230707,000000,109.37,110.6899,109.315,110.19,151009,0
+VSS.US,D,20230710,000000,109.95,110.66,109.83,110.66,173484,0
+VSS.US,D,20230711,000000,111.02,111.67,110.8601,111.66,153366,0
+VSS.US,D,20230712,000000,113.02,113.73,113,113.69,186664,0
+VSS.US,D,20230713,000000,114.41,115.07,114.32,114.97,199539,0
+VSS.US,D,20230714,000000,114.79,114.79,114,114.02,210212,0
+VSS.US,D,20230717,000000,113.83,114.31,113.45,114.25,172792,0
+VSS.US,D,20230718,000000,114.38,115.05,114.345,114.99,144147,0
+VSS.US,D,20230719,000000,115.35,115.4691,114.8649,115.25,101874,0
+VSS.US,D,20230720,000000,115.07,115.15,114.27,114.51,185100,0
+VSS.US,D,20230721,000000,114.7,114.7,114.18,114.37,117029,0
+VSS.US,D,20230724,000000,114.48,114.7534,114.19,114.55,120008,0
+VSS.US,D,20230725,000000,114.63,115.24,114.47,115.16,160300,0
+VSS.US,D,20230726,000000,114.42,115.48,114.42,115.24,197293,0
+VSS.US,D,20230727,000000,115.7,115.7,113.95,114.07,122303,0
+VSS.US,D,20230728,000000,115.48,115.64,115.07,115.39,123565,0
+VSS.US,D,20230731,000000,115.71,116.2299,115.62,115.93,267019,0
+VSS.US,D,20230801,000000,114.83,114.83,114.0101,114.33,110975,0
+VSS.US,D,20230802,000000,113.25,113.25,111.985,112.25,522131,0
+VSS.US,D,20230803,000000,111.84,112.5482,111.7,112.36,703115,0
+VSS.US,D,20230804,000000,113.2,113.87,112.71,112.8,103442,0
+VSS.US,D,20230807,000000,113.34,113.34,112.65,113.27,240004,0
+VSS.US,D,20230808,000000,112,112.2367,111.33,112.15,281188,0
+VSS.US,D,20230809,000000,112.46,112.6,111.9259,112.23,170178,0
+VSS.US,D,20230810,000000,112.94,113.37,111.9,112.08,288657,0
+VSS.US,D,20230811,000000,111.52,111.9122,111.3,111.57,148194,0
+VSS.US,D,20230814,000000,110.77,111,110.11,110.94,203675,0
+VSS.US,D,20230815,000000,110.66,110.9945,109.5201,109.66,129604,0
+VSS.US,D,20230816,000000,109.64,109.9443,108.87,108.88,247576,0
+VSS.US,D,20230817,000000,109.64,109.675,108.3581,108.5,256504,0
+VSS.US,D,20230818,000000,107.88,108.535,107.57,108.38,279711,0
+VSS.US,D,20230821,000000,108.63,108.7061,107.95,108.57,111332,0
+VSS.US,D,20230822,000000,109.21,109.21,108.38,108.49,347759,0
+VSS.US,D,20230823,000000,109.15,110.05,108.995,109.85,133328,0
+VSS.US,D,20230824,000000,109.73,109.73,108.65,108.7,281144,0
+VSS.US,D,20230825,000000,109.24,109.63,108.4284,109.27,160979,0
+VSS.US,D,20230828,000000,109.82,110.1274,109.595,110,213644,0
+VSS.US,D,20230829,000000,109.94,111.6,109.785,111.54,237740,0
+VSS.US,D,20230830,000000,111.85,112,111.05,111.57,224195,0
+VSS.US,D,20230831,000000,111.89,111.9199,111.2596,111.49,138393,0
+VSS.US,D,20230901,000000,112.37,112.4,111.35,111.59,141699,0
+VSS.US,D,20230905,000000,111.44,111.44,110.83,110.87,199624,0
+VSS.US,D,20230906,000000,110.7,110.9868,109.98,110.3,207818,0
+VSS.US,D,20230907,000000,109.71,109.75,109.23,109.53,238097,0
+VSS.US,D,20230908,000000,109.69,109.9531,109.34,109.47,136602,0
+VSS.US,D,20230911,000000,110.49,110.6899,110.2,110.5,444790,0
+VSS.US,D,20230912,000000,109.51,110.18,109.505,109.86,145879,0
+VSS.US,D,20230913,000000,109.8,109.953,109.4201,109.68,340875,0
+VSS.US,D,20230914,000000,110.54,110.99,110.305,110.88,205277,0
+VSS.US,D,20230915,000000,110.81,111.07,110.241,110.37,213042,0
+VSS.US,D,20230918,000000,109.61,109.6299,109.01,109.45,192766,0
+VSS.US,D,20230919,000000,109.56,109.75,108.82,109.06,180178,0
+VSS.US,D,20230920,000000,109.49,110,108.67,108.73,201625,0
+VSS.US,D,20230921,000000,107.85,107.85,107.08,107.12,205530,0
+VSS.US,D,20230922,000000,107.86,108.23,107.3601,107.46,209601,0
+VSS.US,D,20230925,000000,106.84,107.3299,106.6101,107.28,200617,0
+VSS.US,D,20230926,000000,106.24,106.535,105.4601,105.53,205564,0
+VSS.US,D,20230927,000000,106.15,106.15,104.98,105.51,306043,0
+VSS.US,D,20230928,000000,105.74,106.5334,105.53,106.32,190142,0
+VSS.US,D,20230929,000000,107.38,107.38,105.78,106.2,157258,0
+VSS.US,D,20231002,000000,105.54,105.63,104.2913,104.46,280395,0
+VSS.US,D,20231003,000000,103.56,103.86,102.78,103.13,275971,0
+VSS.US,D,20231004,000000,103.1,103.1,102.03,102.7,2258452,0
+VSS.US,D,20231005,000000,103.18,103.61,102.8722,103.55,319786,0
+VSS.US,D,20231006,000000,103.13,104.9499,102.9467,104.72,184386,0
+VSS.US,D,20231009,000000,103.71,104.6099,103.5,104.49,194680,0
+VSS.US,D,20231010,000000,105.21,105.97,105.04,105.67,226892,0
+VSS.US,D,20231011,000000,105.9,106.1434,105.2,105.87,330842,0
+VSS.US,D,20231012,000000,106.09,106.09,104.34,104.71,329112,0
+VSS.US,D,20231013,000000,104.52,104.62,103.64,103.87,151128,0
+VSS.US,D,20231016,000000,104.04,104.7,103.81,104.54,180160,0
+VSS.US,D,20231017,000000,103.58,104.9599,103.58,104.5,166997,0
+VSS.US,D,20231018,000000,103.76,103.805,102.38,102.52,322307,0
+VSS.US,D,20231019,000000,102.52,102.96,101.9025,102.01,279614,0
+VSS.US,D,20231020,000000,101.78,101.8799,101.12,101.18,213852,0
+VSS.US,D,20231023,000000,100.57,101.58,99.795,100.83,443163,0
+VSS.US,D,20231024,000000,101.44,101.71,100.85,101.24,2159968,0
+VSS.US,D,20231025,000000,100.56,100.62,99.7441,99.89,1288361,0
+VSS.US,D,20231026,000000,99.91,99.99,99.0261,99.44,2108100,0
+VSS.US,D,20231027,000000,100.36,100.42,99.24,99.47,2167751,0
+VSS.US,D,20231030,000000,100.81,101.05,100.31,100.76,2294531,0
+VSS.US,D,20231031,000000,100.74,101.1799,100.49,100.99,717289,0
+VSS.US,D,20231101,000000,100.98,101.92,100.38,101.76,2349808,0
+VSS.US,D,20231102,000000,103.79,104.1778,103.5001,104.1,1230272,0
+VSS.US,D,20231103,000000,105.43,106.33,105.393,106.16,307707,0
+VSS.US,D,20231106,000000,106.32,106.4684,105.553,105.71,1434448,0
+VSS.US,D,20231107,000000,105.12,105.65,104.7302,105.25,682669,0
+VSS.US,D,20231108,000000,105.3,105.45,104.64,104.9,410836,0
+VSS.US,D,20231109,000000,105.51,106.04,104.64,104.7,481226,0
+VSS.US,D,20231110,000000,104.73,105.27,104.22,105.19,233205,0
+VSS.US,D,20231113,000000,104.59,105.24,104.3,105.01,350515,0
+VSS.US,D,20231114,000000,107.06,108.92,107.06,108.77,1765112,0
+VSS.US,D,20231115,000000,108.63,109.18,108.39,108.61,987161,0
+VSS.US,D,20231116,000000,108.05,108.41,107.54,107.99,414718,0
+VSS.US,D,20231117,000000,108.96,109.2,108.605,109.09,340911,0
+VSS.US,D,20231120,000000,109.3702,110.1,109.31,109.99,268175,0
+VSS.US,D,20231121,000000,109.88,109.91,109.1,109.26,269581,0
+VSS.US,D,20231122,000000,109.3,109.41,108.78,109.41,270080,0
+VSS.US,D,20231124,000000,109.5,110.04,109.4501,110.02,64428,0
+VSS.US,D,20231127,000000,109.71,110.02,109.57,109.91,1291535,0
+VSS.US,D,20231128,000000,110.2,110.8767,110.02,110.58,351118,0
+VSS.US,D,20231129,000000,110.98,111.2535,110.7,110.82,232341,0
+VSS.US,D,20231130,000000,110.65,110.65,109.98,110.45,430747,0
+VSS.US,D,20231201,000000,110.37,111.96,110.3,111.91,228934,0
+VSS.US,D,20231204,000000,111.19,111.38,110.605,110.83,370918,0
+VSS.US,D,20231205,000000,110.54,110.88,110.28,110.32,427827,0
+VSS.US,D,20231206,000000,111.43,111.49,110.59,110.59,203524,0
+VSS.US,D,20231207,000000,110.91,111.43,110.59,111.26,394683,0
+VSS.US,D,20231208,000000,110.75,111.3883,110.57,111.1,201610,0
+VSS.US,D,20231211,000000,110.86,111.24,110.75,111.14,299014,0
+VSS.US,D,20231212,000000,110.75,110.86,110.22,110.82,217620,0
+VSS.US,D,20231213,000000,110.81,112.93,110.33,112.85,212845,0
+VSS.US,D,20231214,000000,114.45,115.256,114.45,114.92,272105,0
+VSS.US,D,20231215,000000,114.45,114.45,113.48,113.51,397335,0
+VSS.US,D,20231218,000000,111.93,111.95,111.44,111.81,248813,0
+VSS.US,D,20231219,000000,112.65,113.0542,112.43,112.93,191921,0
+VSS.US,D,20231220,000000,112.9,112.95,111.41,111.47,354002,0
+VSS.US,D,20231221,000000,112.85,113.435,112.65,113.43,297985,0
+VSS.US,D,20231222,000000,113.88,114.45,113.58,113.95,394841,0
+VSS.US,D,20231226,000000,113.73,114.55,113.73,114.44,220657,0
+VSS.US,D,20231227,000000,114.68,115.2517,114.5875,115.1,187064,0
+VSS.US,D,20231228,000000,115.27,115.6,114.93,114.94,209755,0
+VSS.US,D,20231229,000000,114.99,115.41,114.77,115.03,168158,0
+VSS.US,D,20240102,000000,114.04,114.26,113.32,113.49,280911,0
+VSS.US,D,20240103,000000,112.27,112.78,111.75,112.45,186948,0
+VSS.US,D,20240104,000000,112.34,113.059,112.32,112.58,150109,0
+VSS.US,D,20240105,000000,112.46,113.64,112.4537,112.65,163089,0
+VSS.US,D,20240108,000000,112.6,113.71,112.46,113.6,212875,0
+VSS.US,D,20240109,000000,112.76,113.0099,112.52,112.76,201178,0
+VSS.US,D,20240110,000000,113,113.23,112.76,113.05,155298,0
+VSS.US,D,20240111,000000,113.17,113.17,111.95,112.91,265458,0
+VSS.US,D,20240112,000000,113.69,114.145,113.19,113.33,261751,0
+VSS.US,D,20240116,000000,111.89,111.89,110.85,111.04,421025,0
+VSS.US,D,20240117,000000,109.38,109.75,109.14,109.66,197862,0
+VSS.US,D,20240118,000000,110.23,110.459,109.87,110.39,126370,0
+VSS.US,D,20240119,000000,110.1,110.6884,109.67,110.62,280686,0
+VSS.US,D,20240122,000000,110.95,111.3917,110.77,111.03,158154,0
+VSS.US,D,20240123,000000,110.72,110.86,110.27,110.71,396356,0
+VSS.US,D,20240124,000000,112.2,112.3,111.31,111.35,167077,0
+VSS.US,D,20240125,000000,111.99,112.01,111.4,112,373030,0
+VSS.US,D,20240126,000000,112.21,112.3813,111.9427,112.09,209115,0
+VSS.US,D,20240129,000000,112.02,112.58,111.67,112.43,288221,0
+VSS.US,D,20240130,000000,112.05,112.25,111.65,112.16,277219,0
+VSS.US,D,20240131,000000,112.55,112.9,111.31,111.43,1496040,0
+VSS.US,D,20240201,000000,111.79,112.4299,111.53,112.36,322974,0
+VSS.US,D,20240202,000000,111.43,111.43,110.79,111.3,282282,0
+VSS.US,D,20240205,000000,110.59,110.59,109.76,110.22,289173,0
+VSS.US,D,20240206,000000,110.92,111.58,110.69,111.58,156190,0
+VSS.US,D,20240207,000000,111.67,111.78,111.37,111.63,234727,0
+VSS.US,D,20240208,000000,111.56,111.58,111.1857,111.49,201382,0
+VSS.US,D,20240209,000000,111.29,111.7583,111.085,111.63,185988,0
+VSS.US,D,20240212,000000,111.62,112.45,111.62,112.02,154333,0
+VSS.US,D,20240213,000000,110.45,110.5,109.16,109.57,338128,0
+VSS.US,D,20240214,000000,110.76,111.3,110.64,111.28,194478,0
+VSS.US,D,20240215,000000,111.55,112.37,111.42,112.31,328102,0
+VSS.US,D,20240216,000000,112.15,112.81,112.04,112.42,380158,0
+VSS.US,D,20240220,000000,112.7,112.925,112.21,112.43,274623,0
+VSS.US,D,20240221,000000,112.32,112.6,112.05,112.52,219610,0
+VSS.US,D,20240222,000000,113.42,113.575,113.0686,113.26,1074675,0
+VSS.US,D,20240223,000000,113.31,113.45,113,113.37,278108,0
+VSS.US,D,20240226,000000,113.35,113.42,112.95,113.23,160814,0
+VSS.US,D,20240227,000000,113.44,113.66,113.34,113.63,167088,0
+VSS.US,D,20240228,000000,112.85,112.978,112.62,112.74,189967,0
+VSS.US,D,20240229,000000,113.45,113.49,112.72,113.18,165444,0
+VSS.US,D,20240301,000000,113.69,114.58,113.285,114.48,267432,0
+VSS.US,D,20240304,000000,114.11,114.3039,113.9469,114.15,131176,0
+VSS.US,D,20240305,000000,114.27,114.55,113.53,113.79,165589,0
+VSS.US,D,20240306,000000,114.94,115.4267,114.85,115.05,157315,0
+VSS.US,D,20240307,000000,115.72,116.0453,115.49,115.92,650030,0
+VSS.US,D,20240308,000000,116.11,116.36,115.57,115.66,271727,0
+VSS.US,D,20240311,000000,115.14,115.39,114.88,115.27,184737,0
+VSS.US,D,20240312,000000,115.49,115.85,114.92,115.79,221570,0
+VSS.US,D,20240313,000000,115.3,115.71,115.265,115.43,198130,0
+VSS.US,D,20240314,000000,115.4,115.42,114.26,114.74,169575,0
+VSS.US,D,20240315,000000,114.75,115.1901,114.625,114.9,208625,0
+VSS.US,D,20240318,000000,115.34,115.48,114.865,114.95,234878,0
+VSS.US,D,20240319,000000,114.72,115.3,114.5,115.02,529166,0
+VSS.US,D,20240320,000000,115.13,116.4399,114.9,116.37,246082,0
+VSS.US,D,20240321,000000,116.65,116.83,116.37,116.59,404170,0
+VSS.US,D,20240322,000000,116.26,116.405,115.64,115.79,138878,0
+VSS.US,D,20240325,000000,115.76,116.23,115.76,115.9,250626,0
+VSS.US,D,20240326,000000,116.27,116.27,115.75,115.83,254829,0
+VSS.US,D,20240327,000000,116.27,116.94,116.23,116.86,188452,0
+VSS.US,D,20240328,000000,116.55,116.95,116.47,116.84,285440,0
+VSS.US,D,20240401,000000,117,117.575,116.67,116.92,210745,0
+VSS.US,D,20240402,000000,116.35,116.4369,115.92,116.22,335267,0
+VSS.US,D,20240403,000000,116.17,117.07,116.17,116.78,863065,0
+VSS.US,D,20240404,000000,117.8,117.8,115.99,116.14,373925,0
+VSS.US,D,20240405,000000,116.26,117,116,116.82,264572,0
+VSS.US,D,20240408,000000,117.27,117.51,117.04,117.37,542958,0
+VSS.US,D,20240409,000000,117.86,118,117.15,117.62,194584,0
+VSS.US,D,20240410,000000,116.13,116.46,115.44,115.9,201947,0
+VSS.US,D,20240411,000000,116.36,116.5233,115.35,116.3,227937,0
+VSS.US,D,20240412,000000,115.61,115.7399,114.2125,114.46,178032,0
+VSS.US,D,20240415,000000,115.21,115.21,113.62,113.79,180188,0
+VSS.US,D,20240416,000000,112.63,112.72,111.885,112.27,191031,0
+VSS.US,D,20240417,000000,112.99,113.11,112.2,112.69,150791,0
+VSS.US,D,20240418,000000,113.12,113.5242,112.5968,112.87,199613,0
+VSS.US,D,20240419,000000,112.8,113.1457,112.485,112.77,145405,0
+VSS.US,D,20240422,000000,112.92,113.463,112.49,113.26,759126,0
+VSS.US,D,20240423,000000,113.62,114.536,113.51,114.31,309287,0
+VSS.US,D,20240424,000000,114.54,114.54,113.79,114.15,952808,0
+VSS.US,D,20240425,000000,113.17,114.2,112.84,114.09,389187,0
+VSS.US,D,20240426,000000,114.62,115.178,114.61,115.06,172562,0
+VSS.US,D,20240429,000000,115.63,116.415,115.63,116.26,282695,0
+VSS.US,D,20240430,000000,115.42,115.8,114.59,114.6,195026,0
+VSS.US,D,20240501,000000,114.75,116.02,114.36,114.68,152096,0
+VSS.US,D,20240502,000000,115.87,116.58,115.28,116.4,307091,0
+VSS.US,D,20240503,000000,117.28,117.44,116.686,117.34,165410,0
+VSS.US,D,20240506,000000,117.39,117.84,117.39,117.78,217046,0
+VSS.US,D,20240507,000000,117.74,117.8731,117.41,117.58,894339,0
+VSS.US,D,20240508,000000,117.1,117.76,117.03,117.72,1136638,0
+VSS.US,D,20240509,000000,117.45,118.42,117.42,118.39,596857,0
+VSS.US,D,20240510,000000,118.56,118.74,118.145,118.23,1307268,0
+VSS.US,D,20240513,000000,118.34,118.72,118.33,118.44,586797,0
+VSS.US,D,20240514,000000,119.08,119.25,118.91,119.19,641332,0
+VSS.US,D,20240515,000000,120.07,120.54,119.575,120.48,408698,0
+VSS.US,D,20240516,000000,120.29,120.42,120.02,120.04,345801,0
+VSS.US,D,20240517,000000,120.44,120.9,120.2,120.86,148605,0
+VSS.US,D,20240520,000000,120.87,121.2,120.842,120.96,158425,0
+VSS.US,D,20240521,000000,120.68,120.81,120.5,120.68,265421,0
+VSS.US,D,20240522,000000,120.31,120.31,119.43,119.63,135864,0
+VSS.US,D,20240523,000000,120.1,120.135,118.35,118.66,258029,0
+VSS.US,D,20240524,000000,119.64,120.0287,119.43,119.98,132938,0
+VSS.US,D,20240528,000000,120.44,120.76,119.6673,119.93,676401,0
+VSS.US,D,20240529,000000,118.88,118.88,118.09,118.13,370288,0
+VSS.US,D,20240530,000000,119.06,119.46,118.9,119.18,905175,0
+VSS.US,D,20240531,000000,119.9,120.02,118.98,119.83,441351,0
+VSS.US,D,20240603,000000,120.26,120.5,119.86,120.27,1564597,0
+VSS.US,D,20240604,000000,118.97,119.04,118.3724,118.71,910941,0
+VSS.US,D,20240605,000000,119.3,119.53,118.6181,119.49,1179217,0
+VSS.US,D,20240606,000000,119.58,119.88,119.345,119.83,621694,0
+VSS.US,D,20240607,000000,119.01,119.02,118.22,118.3,403446,0
+VSS.US,D,20240610,000000,118.4,119.1899,118.22,119.02,211461,0
+VSS.US,D,20240611,000000,117.86,118.05,117.39,117.95,874959,0
+VSS.US,D,20240612,000000,120.34,120.385,119.3832,119.56,217275,0
+VSS.US,D,20240613,000000,119.06,119.06,117.62,118.09,490450,0
+VSS.US,D,20240614,000000,117.3,117.66,116.825,117.56,367583,0
+VSS.US,D,20240617,000000,117.66,118.35,117.3687,118.27,298337,0
+VSS.US,D,20240618,000000,118.39,118.99,118.39,118.89,498902,0
+VSS.US,D,20240620,000000,118.41,118.87,118.33,118.65,296201,0
+VSS.US,D,20240621,000000,117.1,117.37,116.985,117.24,360807,0
+VSS.US,D,20240624,000000,117.79,118.3,117.735,117.97,424716,0
+VSS.US,D,20240625,000000,117.59,117.6699,117.165,117.41,323104,0
+VSS.US,D,20240626,000000,116.94,117.06,116.65,116.92,1074183,0
+VSS.US,D,20240627,000000,117.5,117.61,117.16,117.47,252863,0
+VSS.US,D,20240628,000000,117.62,117.86,117.095,117.49,240227,0
+VSS.US,D,20240701,000000,118.17,118.335,117.3113,117.49,308164,0
+VSS.US,D,20240702,000000,117.16,117.74,117.045,117.7,251062,0
+VSS.US,D,20240703,000000,118.62,119.33,118.62,119.26,147709,0
+VSS.US,D,20240705,000000,120,120.08,119.33,119.9,126484,0
+VSS.US,D,20240708,000000,119.83,119.95,119.3257,119.46,187803,0
+VSS.US,D,20240709,000000,119.48,119.54,118.89,119.15,176221,0
+VSS.US,D,20240710,000000,120.09,120.4,119.87,120.32,241229,0
+VSS.US,D,20240711,000000,121.18,121.57,121.04,121.38,192157,0
+VSS.US,D,20240712,000000,122.16,122.74,121.98,122.35,228202,0
+VSS.US,D,20240715,000000,122.14,122.216,121.51,121.65,133625,0
+VSS.US,D,20240716,000000,121.65,122.53,121.5,122.5,684061,0
+VSS.US,D,20240717,000000,122.03,122.48,121.74,121.81,235592,0
+VSS.US,D,20240718,000000,122.08,122.09,120.53,120.84,572669,0
+VSS.US,D,20240719,000000,119.99,120.23,119.5901,119.73,106766,0
+VSS.US,D,20240722,000000,120.1,120.63,119.84,120.57,600833,0
+VSS.US,D,20240723,000000,120.03,120.08,119.75,119.77,156204,0
+VSS.US,D,20240724,000000,120.02,120.3,118.56,118.68,435113,0
+VSS.US,D,20240725,000000,117.92,119.2484,117.71,118.4,203511,0
+VSS.US,D,20240726,000000,119.4,119.91,119.265,119.87,287897,0
+VSS.US,D,20240729,000000,119.58,119.58,118.93,119.14,304416,0
+VSS.US,D,20240730,000000,119.59,119.76,119.155,119.51,247839,0
+VSS.US,D,20240731,000000,121.16,121.81,120.37,121.23,425373,0
+VSS.US,D,20240801,000000,120.59,120.81,118.16,118.56,339641,0
+VSS.US,D,20240802,000000,117.33,117.33,115.875,116.89,284616,0
+VSS.US,D,20240805,000000,111.32,113.55,111.22,112.99,493483,0
+VSS.US,D,20240806,000000,112.56,114.19,112.14,113.44,473812,0
+VSS.US,D,20240807,000000,115.77,115.96,113.8716,113.91,140555,0
+VSS.US,D,20240808,000000,114.9,116,114.505,115.79,246116,0
+VSS.US,D,20240809,000000,115.94,116.51,115.72,116.49,87680,0
+VSS.US,D,20240812,000000,116.66,116.9989,116.4492,116.85,105516,0
+VSS.US,D,20240813,000000,117.15,118.38,117.13,118.17,101896,0
+VSS.US,D,20240814,000000,118.35,118.61,118.13,118.42,126428,0
+VSS.US,D,20240815,000000,119.08,119.905,119.01,119.5,151841,0
+VSS.US,D,20240816,000000,119.63,120.41,119.63,120.3,301965,0
+VSS.US,D,20240819,000000,121.04,121.79,121.04,121.72,166384,0
+VSS.US,D,20240820,000000,121.66,121.82,121.1401,121.35,109510,0
+VSS.US,D,20240821,000000,121.96,122.505,121.01,122.25,123592,0
+VSS.US,D,20240822,000000,122.3,122.3,121.01,121.11,134080,0
+VSS.US,D,20240823,000000,122.13,123.9,121.89,123.57,247095,0
+VSS.US,D,20240826,000000,123.33,123.69,122.69,123.08,454903,0
+VSS.US,D,20240827,000000,123.33,123.68,123.1,123.41,613656,0
+VSS.US,D,20240828,000000,123.01,123.0699,122.18,122.46,118740,0
+VSS.US,D,20240829,000000,122.72,123.06,122.32,122.53,395445,0
+VSS.US,D,20240830,000000,123.26,123.3354,122.3342,123.07,107970,0
+VSS.US,D,20240903,000000,122.08,122.08,120.18,120.46,488122,0
+VSS.US,D,20240904,000000,120.08,121.02,120.03,120.45,220837,0
+VSS.US,D,20240905,000000,120.94,121.1801,120.2613,120.64,142212,0
+VSS.US,D,20240906,000000,120.51,120.6199,118.34,118.49,121245,0
+VSS.US,D,20240909,000000,119.36,119.8899,119.1332,119.53,161707,0
+VSS.US,D,20240910,000000,119.47,119.47,118.6,119.3,698889,0
+VSS.US,D,20240911,000000,119.04,120.02,117.9786,119.98,98638,0
+VSS.US,D,20240912,000000,119.99,121.43,119.84,121.26,508249,0
+VSS.US,D,20240913,000000,122,122.45,121.93,122.15,128854,0
+VSS.US,D,20240916,000000,122.5,122.97,122.11,122.9,261917,0
+VSS.US,D,20240917,000000,122.97,123.2599,122.15,122.55,112106,0
+VSS.US,D,20240918,000000,122.83,124.1899,122.0501,122.48,122818,0
+VSS.US,D,20240919,000000,124.34,124.76,123.5502,124.58,193140,0
+VSS.US,D,20240920,000000,123.26,123.32,122.6475,123.07,136019,0
+VSS.US,D,20240923,000000,123.53,123.91,123.305,123.7,318817,0
+VSS.US,D,20240924,000000,124.5,124.89,124.232,124.83,207659,0
+VSS.US,D,20240925,000000,124.75,124.75,123.7801,123.81,114240,0
+VSS.US,D,20240926,000000,126.29,126.69,125.83,126.45,137583,0
+VSS.US,D,20240927,000000,126.47,126.7998,125.755,125.94,240429,0
+VSS.US,D,20240930,000000,126.301,126.34,125.39,125.96,351871,0
+VSS.US,D,20241001,000000,126.33,126.33,124.9015,125.77,117195,0
+VSS.US,D,20241002,000000,125.56,125.65047,124.92,125.49,133857,0
+VSS.US,D,20241003,000000,124.29,124.66,123.8956,124.33,330866,0
+VSS.US,D,20241004,000000,124.7,125.3,124.5338,125.2,118572,0
+VSS.US,D,20241007,000000,124.96,124.97,123.9666,124.49,404715,0
+VSS.US,D,20241008,000000,123.91,123.92,123.3901,123.79,139733,0
+VSS.US,D,20241009,000000,123.05,123.7699,122.9598,123.53,150832,0
+VSS.US,D,20241010,000000,122.92,123.51,122.6972,123.37,94527,0
+VSS.US,D,20241011,000000,123.1,124,123.1,123.91,115013,0
+VSS.US,D,20241014,000000,123.18,123.79,123.0533,123.65,74828,0
+VSS.US,D,20241015,000000,123.59,123.615,122.38,122.46,500798,0
+VSS.US,D,20241016,000000,123.3,123.78,123.1778,123.46,212846,0
+VSS.US,D,20241017,000000,123.41,123.54,122.925,123.16,518339,0
+VSS.US,D,20241018,000000,123.83,124.04,123.64,123.89,140451,0
+VSS.US,D,20241021,000000,123.37,123.66,122.5413,122.84,156061,0
+VSS.US,D,20241022,000000,122.28,122.483,122.02,122.13,513816,0
+VSS.US,D,20241023,000000,121.58,121.78,120.61,121.19,334548,0
+VSS.US,D,20241024,000000,121.47,121.9,120.68,121.29,296228,0
+VSS.US,D,20241025,000000,121.49,121.63,120.5,120.66,256103,0
+VSS.US,D,20241028,000000,121.2,121.62,121,121.43,432547,0
+VSS.US,D,20241029,000000,120.92,121.138,120.6,120.64,214902,0
+VSS.US,D,20241030,000000,120.64,121.37,120.5,120.61,148192,0
+VSS.US,D,20241031,000000,120.58,120.6,119.4401,120.1,417683,0
+VSS.US,D,20241101,000000,120.89,120.89,119.98,120.01,95896,0
+VSS.US,D,20241104,000000,120.6,120.9724,120.0742,120.13,376358,0
+VSS.US,D,20241105,000000,120.79,121.3999,120.6385,121.3,278942,0
+VSS.US,D,20241106,000000,119.86,120.3,118.92,120.1,324225,0
+VSS.US,D,20241107,000000,121.76,122.41,121.635,122.22,246289,0
+VSS.US,D,20241108,000000,121.02,121.02,119.76,120.38,270845,0
+VSS.US,D,20241111,000000,120.5,120.5,119.8691,120.2,250705,0
+VSS.US,D,20241112,000000,119.005,119.1941,117.5,117.91,690574,0
+VSS.US,D,20241113,000000,117.7728,118,116.95,117.31,457729,0
+VSS.US,D,20241114,000000,117.69,117.84,117.04,117.31,734422,0
+VSS.US,D,20241115,000000,117.27,117.34,116.78,117.08,329970,0
+VSS.US,D,20241118,000000,116.9277,117.7603,116.87,117.56,417050,0
+VSS.US,D,20241119,000000,117.28,118.159,116.9501,117.98,197055,0
+VSS.US,D,20241120,000000,117.59,117.6299,116.8892,117.55,177000,0
+VSS.US,D,20241121,000000,117.71,118.2,117.52,118.08,297482,0
+VSS.US,D,20241122,000000,118.1299,118.47,117.87,118.44,152663,0
+VSS.US,D,20241125,000000,119.17,119.575,118.7,119.03,213049,0
+VSS.US,D,20241126,000000,118.61,118.67,117.93,118.29,173508,0
+VSS.US,D,20241127,000000,118.9213,119.32,118.7,118.9,183167,0
+VSS.US,D,20241129,000000,119.4,120.59,119.33,120.27,112016,0
+VSS.US,D,20241202,000000,120.06,120.5,119.4201,120.21,472018,0
+VSS.US,D,20241203,000000,120.518,120.9499,120.1316,120.73,189790,0
+VSS.US,D,20241204,000000,121.04,121.16,120.71,121.08,705133,0
+VSS.US,D,20241205,000000,121.605,122,121.3301,121.93,770169,0
+VSS.US,D,20241206,000000,122,122.1219,121.2101,121.46,191273,0
+VSS.US,D,20241209,000000,122.3895,122.77,121.6301,121.67,143529,0
+VSS.US,D,20241210,000000,121.13,121.32,120.51,120.6,338715,0
+VSS.US,D,20241211,000000,121.58,121.73,121.1522,121.45,408217,0
+VSS.US,D,20241212,000000,120.64,121.14,120.201,120.35,365212,0
+VSS.US,D,20241213,000000,120.52,120.585,119.545,119.93,192068,0
+VSS.US,D,20241216,000000,119.23,119.76,119.11,119.42,275951,0
+VSS.US,D,20241217,000000,118.84,118.97,118.48,118.83,295067,0
+VSS.US,D,20241218,000000,118.82,118.99,115.71,115.86,207356,0
+VSS.US,D,20241219,000000,116.88,117.03,115.98,116.26,503381,0
+VSS.US,D,20241220,000000,113.16,114.9393,113.01,114,434922,0
+VSS.US,D,20241223,000000,113.91,114.6818,113.61,114.54,743879,0
+VSS.US,D,20241224,000000,114.2401,114.98,114.21,114.97,449327,0
+VSS.US,D,20241226,000000,114.52,115.28,114.41,115.12,409628,0
+VSS.US,D,20241227,000000,114.7399,114.92,114.17,114.72,340280,0
+VSS.US,D,20241230,000000,114.2,114.7,113.72,114.32,233151,0
+VSS.US,D,20241231,000000,114.59,114.8976,113.95,114.48,286841,0
+VSS.US,D,20250102,000000,114.5,115.05,113.8601,114.28,323561,0
+VSS.US,D,20250103,000000,114.55,114.83,114.1501,114.7,415427,0
+VSS.US,D,20250106,000000,115.14,115.68,114.871,114.95,317266,0
+VSS.US,D,20250107,000000,115.495,115.6349,114.02,114.41,276105,0
+VSS.US,D,20250108,000000,113.38,113.5899,112.78,113.49,208856,0
+VSS.US,D,20250110,000000,112.18,112.255,111.2827,111.57,464802,0
+VSS.US,D,20250113,000000,110.27,110.8599,110.11,110.75,537427,0
+VSS.US,D,20250114,000000,111.345,111.8,110.99,111.46,2117551,0
+VSS.US,D,20250115,000000,113.255,113.255,112.5404,112.93,289027,0
+VSS.US,D,20250116,000000,112.8031,113.66,112.67,113.2,760272,0
+VSS.US,D,20250117,000000,113.49,114.15,113.42,113.63,448740,0
+VSS.US,D,20250121,000000,114.97,115.4899,114.7339,115.43,551441,0
+VSS.US,D,20250122,000000,115.39,115.49,114.92,114.96,202719,0
+VSS.US,D,20250123,000000,115.16,115.7529,114.8501,115.54,544711,0
+VSS.US,D,20250124,000000,115.99,116.355,115.76,115.97,248368,0
+VSS.US,D,20250127,000000,114.86,115.189,114.5036,114.81,1023581,0
+VSS.US,D,20250128,000000,114.639,114.83,114.2,114.48,702760,0
+VSS.US,D,20250129,000000,114.98,115.14,114.415,114.76,227369,0
+VSS.US,D,20250130,000000,116.06,116.77,115.81,116.27,570231,0
+VSS.US,D,20250131,000000,116.11,116.6,115.0173,115.11,278034,0
+VSS.US,D,20250203,000000,113.32,114.4638,112.88,114.09,763013,0
+VSS.US,D,20250204,000000,114.57,115.5165,114.57,115.35,849178,0
+VSS.US,D,20250205,000000,115.99,116.95,115.6501,116.67,312204,0
+VSS.US,D,20250206,000000,116.783,117.06,116.5501,116.9,281297,0
+VSS.US,D,20250207,000000,117.29,117.5376,116.22,116.36,1064485,0
+VSS.US,D,20250210,000000,116.89,117.2122,116.882,117.14,461024,0
+VSS.US,D,20250211,000000,116.69,117.15,116.5201,117.05,223054,0
+VSS.US,D,20250212,000000,116.09,117.42,116.03,116.98,270617,0
+VSS.US,D,20250213,000000,117.18,118.1,117.1018,118.1,448209,0
+VSS.US,D,20250214,000000,118.46,118.6641,118.04,118.06,325127,0
+VSS.US,D,20250218,000000,118.365,118.61,118.04,118.11,950694,0
+VSS.US,D,20250219,000000,117.94,118.09,117.54,118.07,540247,0
+VSS.US,D,20250220,000000,118.58,119.11,118.19,119.02,922721,0
+VSS.US,D,20250221,000000,118.908,119,117.375,117.62,332740,0
+VSS.US,D,20250224,000000,118.01,118.0796,117.2625,117.37,221027,0
+VSS.US,D,20250225,000000,118.03,118.11,117.09,117.66,223394,0
+VSS.US,D,20250226,000000,117.81,118.45,117.41,117.58,344841,0
+VSS.US,D,20250227,000000,117.09,117.14,115.77,115.82,571314,0
+VSS.US,D,20250228,000000,115.05,115.34,114.33,115.25,1058914,0
+VSS.US,D,20250303,000000,116.53,116.7782,114.7,115.23,310127,0
+VSS.US,D,20250304,000000,114.75,116.16,113.6001,115.09,352293,0
+VSS.US,D,20250305,000000,116.75,118.2431,116.75,118.04,532255,0
+VSS.US,D,20250306,000000,117.71,118.47,117.15,117.27,289361,0
+VSS.US,D,20250307,000000,117.47,118.68,117.09,118.43,330881,0
+VSS.US,D,20250310,000000,116.63,116.85,114.87,115.64,270039,0
+VSS.US,D,20250311,000000,115.8817,116.315,114.8256,115.59,924249,0
+VSS.US,D,20250312,000000,116.49,116.79,115.775,116.56,307708,0
+VSS.US,D,20250313,000000,115.79,116.27,115.44,115.94,672877,0
+VSS.US,D,20250314,000000,117.26,118.16,117.1,118.14,298627,0
+VSS.US,D,20250317,000000,118.49,119.51,118.33,119.38,410221,0
+VSS.US,D,20250318,000000,119.37,119.47,118.79,119.29,337609,0
+VSS.US,D,20250319,000000,119.13,120.16,119.0401,119.78,1009418,0
+VSS.US,D,20250320,000000,118.34,119.0799,118.24,118.94,737098,0
+VSS.US,D,20250321,000000,118.57,118.756,118.17,118.59,676199,0
+VSS.US,D,20250324,000000,118.68,119.05,118.5267,118.83,616542,0
+VSS.US,D,20250325,000000,119.3908,119.3908,118.87,119.1,697989,0
+VSS.US,D,20250326,000000,118.6725,118.835,117.57,117.82,622330,0
+VSS.US,D,20250327,000000,117.82,118.2779,117.6,117.95,248568,0
+VSS.US,D,20250328,000000,117.245,117.45,116.32,116.5,200529,0
+VSS.US,D,20250331,000000,114.98,115.7918,114.43,115.6,259279,0
+VSS.US,D,20250401,000000,115.75,116.25,115.19,115.97,688056,0
+VSS.US,D,20250402,000000,115.21,116.6,115.195,116.48,308058,0
+VSS.US,D,20250403,000000,115.44,115.98,114.2,114.33,342336,0
+VSS.US,D,20250404,000000,110,110.29,107.01,107.68,696355,0
+VSS.US,D,20250407,000000,103.94,110.42,102.76,104.63,3314250,0
+VSS.US,D,20250408,000000,108.105,108.21,103.19,104.23,1364415,0
+VSS.US,D,20250409,000000,104.29,113,103.7,110.99,1004769,0
+VSS.US,D,20250410,000000,110.32,110.89,107.55,110.01,821108,0
+VSS.US,D,20250411,000000,111.24,113.35,111,113.05,387088,0
+VSS.US,D,20250414,000000,114.0134,115.0899,113.78,114.6,190268,0
+VSS.US,D,20250415,000000,115.3,115.82,114.94,115.06,543593,0
+VSS.US,D,20250416,000000,115.295,115.9691,114.53,115.07,338965,0
+VSS.US,D,20250417,000000,116,116.74,115.62,115.98,182006,0
+VSS.US,D,20250421,000000,117.0701,117.0701,114.8443,115.99,370960,0
+VSS.US,D,20250422,000000,117.22,118.1478,116.9725,117.28,924224,0
+VSS.US,D,20250423,000000,118.24,118.74,117.19,117.45,227857,0
+VSS.US,D,20250424,000000,117.95,119.46,117.95,119.37,346309,0
+VSS.US,D,20250425,000000,118.025,119.2185,118.025,119.08,464150,0
+VSS.US,D,20250428,000000,119.2,119.82,118.92,119.57,325579,0
+VSS.US,D,20250429,000000,119.66,120.49,119.66,120.34,888841,0
+VSS.US,D,20250430,000000,119.54,120.67,119.03,120.42,362663,0
+VSS.US,D,20250501,000000,120.01,120.5,119.59,119.6,642110,0
+VSS.US,D,20250502,000000,122.14,122.4514,121.7901,122.15,329213,0
+VSS.US,D,20250505,000000,122.9,123.26,122.52,122.85,672762,0
+VSS.US,D,20250506,000000,122.37,123.0394,122.27,122.96,603166,0
+VSS.US,D,20250507,000000,122.01,122.72,121.7622,122.25,264580,0
+VSS.US,D,20250508,000000,122.7976,122.8835,122.1876,122.37,301487,0
+VSS.US,D,20250509,000000,123.345,123.41,122.87,123.19,161096,0
+VSS.US,D,20250512,000000,124.195,124.47,123.28,123.92,317333,0
+VSS.US,D,20250513,000000,123.74,124.8402,123.47,124.48,698404,0
+VSS.US,D,20250514,000000,125,125.1599,124.13,124.21,149963,0
+VSS.US,D,20250515,000000,124.91,125.41,124.34,125.31,652554,0
+VSS.US,D,20250516,000000,125.34,125.8,125.06,125.7,180413,0
+VSS.US,D,20250519,000000,125.525,126.56,125.48,126.41,122132,0
+VSS.US,D,20250520,000000,126.055,126.75,126.0101,126.62,226127,0
+VSS.US,D,20250521,000000,126.915,127.42,126.0225,126.16,149524,0
+VSS.US,D,20250522,000000,125.53,126.26,125.46,125.88,208514,0
+VSS.US,D,20250523,000000,125.715,127.2699,125.66,127.02,258026,0
+VSS.US,D,20250527,000000,128.1999,128.275,127.9,128.04,204063,0
+VSS.US,D,20250528,000000,127.6299,127.8,127.21,127.34,368403,0
+VSS.US,D,20250529,000000,128.0818,128.19,127.45,127.88,219539,0
+VSS.US,D,20250530,000000,127.82,127.9699,126.94,127.69,191742,0
+VSS.US,D,20250602,000000,128.44,129.67,128.229,129.5,899719,0
+VSS.US,D,20250603,000000,128.64,128.98,128.27,128.85,190545,0
+VSS.US,D,20250604,000000,129.35,129.9899,129.2661,129.68,294037,0
+VSS.US,D,20250605,000000,130.29,130.47,129.69,129.93,147662,0
+VSS.US,D,20250606,000000,130.18,130.3483,129.715,130.14,178233,0
+VSS.US,D,20250609,000000,130.48,131.04,130.36,130.61,134267,0
+VSS.US,D,20250610,000000,131.135,131.28,130.6435,130.99,220472,0
+VSS.US,D,20250611,000000,131.33,131.86,131.26,131.42,132400,0
+VSS.US,D,20250612,000000,131.92,132.4057,131.91,132.26,121896,0
+VSS.US,D,20250613,000000,130.56,131.41,130.42,130.67,147625,0
+VSS.US,D,20250616,000000,131.92,132.3899,131.4419,131.51,119056,0
+VSS.US,D,20250617,000000,131.0293,131.34,130.0828,130.29,183148,0
+VSS.US,D,20250618,000000,130.4499,131.17,130.34,130.58,257518,0
+VSS.US,D,20250620,000000,129.71,129.8,128.69,128.74,413738,0
+VSS.US,D,20250623,000000,128.36,129.8699,128.14,129.79,349917,0
+VSS.US,D,20250624,000000,130.81,131.59,130.59,131.4,478113,0
+VSS.US,D,20250625,000000,131.31,131.5458,131.04,131.4,493276,0
+VSS.US,D,20250626,000000,132.55,133.19,132.44,133.11,141181,0
+VSS.US,D,20250627,000000,133.1508,133.9399,132.8935,133.33,223995,0
+VSS.US,D,20250630,000000,133.46,134.4387,133.44,134.39,229372,0
+VSS.US,D,20250701,000000,134.2,134.49,133.919,134.25,157387,0
+VSS.US,D,20250702,000000,133.63,134.79,133.5501,134.72,209514,0
+VSS.US,D,20250703,000000,134.78,135.23,134.642,135.11,170002,0
+VSS.US,D,20250707,000000,134.145,134.35,133.1863,133.48,149027,0
+VSS.US,D,20250708,000000,134.08,134.4699,133.68,134.34,251878,0
+VSS.US,D,20250709,000000,134.865,135.22,134.491,135.16,158365,0
+VSS.US,D,20250710,000000,134.905,135.465,134.65,135.33,181397,0
+VSS.US,D,20250711,000000,134.8,134.91,134.5,134.58,251024,0
+VSS.US,D,20250714,000000,134.65,135.27,134.65,135.26,497363,0
+VSS.US,D,20250715,000000,135.74,135.785,134.48,134.61,686685,0
+VSS.US,D,20250716,000000,134.67,135.1199,134.1104,135.01,317134,0
+VSS.US,D,20250717,000000,134.91,135.96,134.8401,135.96,203314,0
+VSS.US,D,20250718,000000,136.0621,136.31,135.45,135.47,129015,0
+VSS.US,D,20250721,000000,136.27,136.99,136.18,136.27,483260,0
+VSS.US,D,20250722,000000,136.04,136.8099,135.6496,136.72,355256,0
+VSS.US,D,20250723,000000,137.295,138.29,137.2175,138.2,191684,0
+VSS.US,D,20250724,000000,137.59,137.9202,137.18,137.24,237255,0
+VSS.US,D,20250725,000000,136.335,137.1799,136.27,137.11,154252,0
+VSS.US,D,20250728,000000,136,136.07,135.06,135.34,127421,0
+VSS.US,D,20250729,000000,135.7,135.7766,135.1015,135.45,277258,0
+VSS.US,D,20250730,000000,134.681,135.23,133.94,134.27,115059,0
+VSS.US,D,20250731,000000,134.38,134.385,133.47,133.68,224305,0
+VSS.US,D,20250801,000000,133.65,133.75,132.8427,133.59,195364,0
+VSS.US,D,20250804,000000,134.69,135.1217,134.5501,134.85,117301,0
+VSS.US,D,20250805,000000,135.61,135.79,135.13,135.48,152213,0
+VSS.US,D,20250806,000000,135.92,136.47,135.8597,136.38,128921,0
+VSS.US,D,20250807,000000,137.46,137.6559,136.4774,137.06,184860,0
+VSS.US,D,20250808,000000,137.24,137.79,137.2,137.53,529945,0
+VSS.US,D,20250811,000000,137.06,137.237,136.6901,136.87,130038,0
+VSS.US,D,20250812,000000,137,138.1152,136.96,137.97,172732,0
+VSS.US,D,20250813,000000,138.44,138.7202,138.2201,138.62,134767,0
+VSS.US,D,20250814,000000,137.7636,138.0463,137.56,137.9,207121,0
+VSS.US,D,20250815,000000,138.425,138.6188,138.305,138.49,298763,0
+VSS.US,D,20250818,000000,138.8,138.99,138.4667,138.93,357733,0
+VSS.US,D,20250819,000000,138.955,139.14,138.2201,138.47,189855,0
+VSS.US,D,20250820,000000,138.2595,138.3478,137.7716,138.14,157784,0
+VSS.US,D,20250821,000000,137.96,138.3,137.68,137.93,218255,0
+VSS.US,D,20250822,000000,138.64,140.9586,138.59,140.69,156811,0
+VSS.US,D,20250825,000000,140.37,140.73,139.8101,139.89,437099,0
+VSS.US,D,20250826,000000,139.51,140.12,139.45,139.86,709885,0
+VSS.US,D,20250827,000000,138.9,139.89,138.9,139.72,215009,0
+VSS.US,D,20250828,000000,140.069,140.69,140.0273,140.64,309573,0
+VSS.US,D,20250829,000000,140.115,140.43,139.82,140.27,156738,0
+VSS.US,D,20250902,000000,138,138.76,137.54,138.68,383590,0
+VSS.US,D,20250903,000000,138.69,139.33,138.6801,139.03,306592,0
+VSS.US,D,20250904,000000,139.13,139.6,138.929,139.54,113326,0
+VSS.US,D,20250905,000000,141.225,141.63,140.4,140.87,135951,0
+VSS.US,D,20250908,000000,142.09,142.3,141.72,142.26,245653,0
+VSS.US,D,20250909,000000,142.05,142.29,141.65,141.81,204999,0
+VSS.US,D,20250910,000000,142.1716,142.555,141.89,142.03,126084,0
+VSS.US,D,20250911,000000,142.51,143.4999,142.19,143.3,191495,0
+VSS.US,D,20250912,000000,143.185,143.36,142.7801,143.16,109118,0
+VSS.US,D,20250915,000000,143.8,144.13,143.5,144.1,119105,0
+VSS.US,D,20250916,000000,144.27,144.55,143.8701,144.38,230155,0
+VSS.US,D,20250917,000000,144.175,145.3269,143.28,143.88,173067,0
+VSS.US,D,20250918,000000,143.68,144.1018,143.295,143.86,227664,0
+VSS.US,D,20250919,000000,142.92,143.3,142.8501,143.2,125450,0
+VSS.US,D,20250922,000000,143.18,143.8999,142.8642,143.7,127454,0
+VSS.US,D,20250923,000000,143.985,144.2075,143.29,143.59,312576,0
+VSS.US,D,20250924,000000,142.5217,142.85,141.9,141.96,261516,0
+VSS.US,D,20250925,000000,141.29,141.34,140.27,141,942079,0
+VSS.US,D,20250926,000000,140.6804,141.72,140.6804,141.44,336693,0
+VSS.US,D,20250929,000000,142.1,142.31,141.91,142.2,128017,0
+VSS.US,D,20250930,000000,142.36,142.74,142.26,142.55,167850,0
+VSS.US,D,20251001,000000,142.9,143.4,142.87,143.02,141396,0
+VSS.US,D,20251002,000000,143.36,143.45,142.23,143.07,393801,0
+VSS.US,D,20251003,000000,143.66,144.3,143.62,144.01,111917,0
+VSS.US,D,20251006,000000,144.1,144.63,144.02,144.1,142215,0
+VSS.US,D,20251007,000000,144.0863,144.0863,142.93,143.01,149244,0
+VSS.US,D,20251008,000000,143.38,143.6999,143.25,143.67,101026,0
+VSS.US,D,20251009,000000,143.8,143.92,142.1979,142.6,105347,0
+VSS.US,D,20251010,000000,142.26,142.395,139.51,139.66,139971,0
+VSS.US,D,20251013,000000,141.45,141.955,141.1,141.66,1074927,0
+VSS.US,D,20251014,000000,139.83,141.75,139.74,141.14,320847,0
+VSS.US,D,20251015,000000,142.26,142.625,141.54,142.49,308507,0
+VSS.US,D,20251016,000000,142.89,143.59,142.43,142.99,363945,0
+VSS.US,D,20251017,000000,141.65,142.31,141.33,142.16,158694,0
+VSS.US,D,20251020,000000,142.45,143.0999,142.41,142.9,880241,0
+VSS.US,D,20251021,000000,141.91,142.3108,141.49,141.86,133683,0
+VSS.US,D,20251022,000000,142.1,142.7789,141.62,142.23,200350,0
+VSS.US,D,20251023,000000,143,143.71,142.86,143.43,549243,0
+VSS.US,D,20251024,000000,143.8508,144.01,143.6765,143.74,79179,0
+VSS.US,D,20251027,000000,144.47,144.64,144.0378,144.52,129619,0
+VSS.US,D,20251028,000000,143.66,144.24,143.62,143.86,194446,0
+VSS.US,D,20251029,000000,144.22,144.22,142.58,143.14,216862,0
+VSS.US,D,20251030,000000,142.25,142.8779,142.08,142.41,260601,0
+VSS.US,D,20251031,000000,142.455,142.5,141.73,142.36,139433,0
+VSS.US,D,20251103,000000,142.3,142.42,141.865,142.33,158970,0
+VSS.US,D,20251104,000000,140.78,141.0205,140.18,140.23,192897,0
+VSS.US,D,20251105,000000,140.44,141.11,140.23,140.93,111059,0
+VSS.US,D,20251106,000000,140.67,140.7,139.57,139.87,137295,0
+VSS.US,D,20251107,000000,139.21,140.33,138.7009,140.23,122656,0
+VSS.US,D,20251110,000000,141.47,142.03,141.05,141.9,214944,0
+VSS.US,D,20251111,000000,141.98,142.27,141.7,141.97,239896,0
+VSS.US,D,20251112,000000,142.245,142.94,142.19,142.86,212340,0
+VSS.US,D,20251113,000000,143.12,143.16,141.4855,141.71,253899,0
+VSS.US,D,20251114,000000,140.65,142.1,140.52,141.72,181277,0
+VSS.US,D,20251117,000000,140.895,141.5,139.665,140.07,387422,0
+VSS.US,D,20251118,000000,138.695,139.415,138.237,138.9,433411,0
+VSS.US,D,20251119,000000,138.59,139.41,138.04,138.62,181990,0
+VSS.US,D,20251120,000000,139.32,139.83,136.7,136.91,571164,0
+VSS.US,D,20251121,000000,137,138.3005,136.628,137.89,218300,0
+VSS.US,D,20251124,000000,138.07,139.03,137.96,138.86,275896,0
+VSS.US,D,20251125,000000,139.39,140.66,139.19,140.5,210716,0
+VSS.US,D,20251126,000000,140.86,142.12,140.86,141.88,136658,0
+VSS.US,D,20251128,000000,142.8988,143.77,142.8988,143.76,74429,0
+VSS.US,D,20251201,000000,143.0101,143.5099,142.81,142.89,161658,0
+VSS.US,D,20251202,000000,142.56,143.09,142.14,142.74,1221639,0
+VSS.US,D,20251203,000000,142.585,143.61,142.48,143.46,1310885,0
+VSS.US,D,20251204,000000,143.52,143.77,143.2,143.57,1170166,0
+VSS.US,D,20251205,000000,143.65,144.41,143.5195,143.77,634707,0
+VSS.US,D,20251208,000000,143.95,143.97,143.1,143.34,370107,0
+VSS.US,D,20251209,000000,143.285,143.7493,142.89,143.1,592568,0
+VSS.US,D,20251210,000000,143.215,144.71,143.1,144.48,196752,0
+VSS.US,D,20251211,000000,144.385,145.31,144.28,145.1,436665,0
+VSS.US,D,20251212,000000,145.2778,145.35,143.62,144.11,178028,0
+VSS.US,D,20251215,000000,145.17,145.31,144.35,144.52,334637,0
+VSS.US,D,20251216,000000,144.24,144.49,143.6002,144.02,159944,0
+VSS.US,D,20251217,000000,143.42,144.2,143.03,143.1,164291,0
+VSS.US,D,20251218,000000,144.06,144.8,143.78,144.03,240208,0
+VSS.US,D,20251219,000000,141.5,142.3,141.35,141.82,214930,0
+VSS.US,D,20251222,000000,142.53,143.035,142.525,142.94,639983,0
+VSS.US,D,20251223,000000,143.4,143.73,143.165,143.71,537935,0
+VSS.US,D,20251224,000000,143.83,143.939,143.66,143.83,177485,0
+VSS.US,D,20251226,000000,144.11,144.34,143.83,144.34,124158,0
+VSS.US,D,20251229,000000,143.67,143.95,143.3261,143.83,245786,0
+VSS.US,D,20251230,000000,144.1,144.3299,143.7803,143.79,164944,0
+VSS.US,D,20251231,000000,143.68,143.92,143.31,143.33,161106,0
+VSS.US,D,20260102,000000,144.63,144.9,143.87,144.74,241627,0
+VSS.US,D,20260105,000000,144.935,146.2241,144.87,146.05,382281,0
+VSS.US,D,20260106,000000,146.3799,146.95,146.2122,146.78,472681,0
+VSS.US,D,20260107,000000,146.92,147.1969,146.36,146.86,222886,0
+VSS.US,D,20260108,000000,146.535,146.79,146.2,146.78,207775,0
+VSS.US,D,20260109,000000,147.4292,147.96,147.004,147.79,188104,0
+VSS.US,D,20260112,000000,148.205,148.98,148.11,148.89,161723,0
+VSS.US,D,20260113,000000,148.44,148.4999,147.69,147.74,390868,0
+VSS.US,D,20260114,000000,148.35,148.665,147.965,148.56,138007,0
+VSS.US,D,20260115,000000,149,149.54,148.71,149.15,279693,0
+VSS.US,D,20260116,000000,149.3735,149.46,148.6001,149.27,142603,0
+VSS.US,D,20260120,000000,148.5,149.13,148.08,148.37,206536,0
+VSS.US,D,20260121,000000,149.395,150.22,148.6356,149.87,165039,0
+VSS.US,D,20260122,000000,151.3,151.9399,150.99,151.5,188024,0
+VSS.US,D,20260123,000000,151.58,152.97,151.35,152.92,194200,0
+VSS.US,D,20260126,000000,154.1899,154.427,153.63,153.72,287023,0
+VSS.US,D,20260127,000000,154.84,155.86,154.69,155.7,328719,0
+VSS.US,D,20260128,000000,155.64,155.99,154.75,155.71,831430,0
+VSS.US,D,20260129,000000,156.67,156.73,153.81,156.08,2558199,0
+VSS.US,D,20260130,000000,153.88,154.35,151.8801,152.5,547428,0
+VSS.US,D,20260202,000000,151.32,152.64,151.165,152.57,331205,0
+VSS.US,D,20260203,000000,153.395,153.9599,152.42,153.68,510207,0
+VSS.US,D,20260204,000000,154.93,154.93,152.9401,153.68,184341,0
+VSS.US,D,20260205,000000,152.07,152.83,151.17,151.26,235387,0
+VSS.US,D,20260206,000000,152.31,154.1,152.28,154.05,208113,0
+VSS.US,D,20260209,000000,155.32,156.8913,155.28,156.73,429354,0
+VSS.US,D,20260210,000000,157.46,157.7008,157.06,157.14,455098,0
+VSS.US,D,20260211,000000,157.88,158.29,156.7,158.03,306005,0
+VSS.US,D,20260212,000000,158.31,158.46,156.01,156.39,450704,0
+VSS.US,D,20260213,000000,155.845,157.1599,155.19,156.78,286475,0
+VSS.US,D,20260217,000000,155.52,156.93,154.67,156.64,292562,0
+VSS.US,D,20260218,000000,156.935,157.92,156.625,156.96,223626,0
diff --git a/daily/us/nyse etfs/2/vteb.us.txt b/daily/us/nyse etfs/2/vteb.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ce210c3bf13835109990fb3b305262a39ac347db
--- /dev/null
+++ b/daily/us/nyse etfs/2/vteb.us.txt	
@@ -0,0 +1,2637 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VTEB.US,D,20150825,000000,43.6084,43.7191,43.557,43.6608,31994.805278115,0
+VTEB.US,D,20150826,000000,43.6173,43.8665,43.5994,43.5994,132338.0597071,0
+VTEB.US,D,20150827,000000,43.5994,43.633,43.5755,43.5994,33598.03301724,0
+VTEB.US,D,20150828,000000,43.6776,43.6776,43.5845,43.5935,15708.801428768,0
+VTEB.US,D,20150831,000000,43.6855,43.6855,43.557,43.5845,40594.211568624,0
+VTEB.US,D,20150901,000000,43.6766,43.6766,43.546,43.556,49749.592169675,0
+VTEB.US,D,20150902,000000,43.5371,43.5984,43.4538,43.4688,27513.652335146,0
+VTEB.US,D,20150903,000000,43.556,43.6419,43.556,43.6074,120477.61136967,0
+VTEB.US,D,20150904,000000,43.5925,43.6163,43.556,43.5984,28317.287929474,0
+VTEB.US,D,20150908,000000,43.546,43.546,43.444,43.4688,51241.625046692,0
+VTEB.US,D,20150909,000000,43.4014,43.4926,43.3936,43.4538,120707.07713056,0
+VTEB.US,D,20150910,000000,43.4628,43.4628,43.4014,43.4372,70390.391164138,0
+VTEB.US,D,20150911,000000,43.4688,43.4926,43.4628,43.4768,26253.10694379,0
+VTEB.US,D,20150914,000000,43.4926,43.4926,43.4538,43.4688,9285.7818484331,0
+VTEB.US,D,20150915,000000,43.4284,43.4284,43.2908,43.3095,20177.824023141,0
+VTEB.US,D,20150916,000000,43.362,43.362,43.3165,43.3244,14096.475928194,0
+VTEB.US,D,20150917,000000,43.3936,43.5122,43.3789,43.5122,4246.6328701576,0
+VTEB.US,D,20150918,000000,43.5649,43.6262,43.5371,43.5984,18226.85962433,0
+VTEB.US,D,20150921,000000,43.5025,43.5025,43.4372,43.4768,51700.556568485,0
+VTEB.US,D,20150922,000000,43.6163,43.6686,43.5835,43.6419,16738.870196843,0
+VTEB.US,D,20150923,000000,43.6262,43.6686,43.6262,43.6518,19031.506081041,0
+VTEB.US,D,20150924,000000,43.7132,43.728,43.6419,43.6766,26868.722134917,0
+VTEB.US,D,20150925,000000,43.6855,43.6944,43.6518,43.6855,28200.02789307,0
+VTEB.US,D,20150928,000000,43.7032,43.7636,43.6855,43.7636,189248.60099656,0
+VTEB.US,D,20150929,000000,43.812,43.8478,43.7834,43.8299,34850.491509533,0
+VTEB.US,D,20150930,000000,43.82,43.8299,43.8032,43.8299,15017.371558929,0
+VTEB.US,D,20151001,000000,43.8714,43.8714,43.8081,43.8527,24034.264013537,0
+VTEB.US,D,20151002,000000,43.9645,43.9724,43.911,43.9289,17624.385644179,0
+VTEB.US,D,20151005,000000,43.9199,43.9199,43.8259,43.8893,93793.877050806,0
+VTEB.US,D,20151006,000000,43.9199,43.9377,43.8813,43.9289,34225.778556962,0
+VTEB.US,D,20151007,000000,43.8625,43.911,43.8348,43.8893,37658.667208962,0
+VTEB.US,D,20151008,000000,43.9289,43.9289,43.8625,43.8813,43719.798056251,0
+VTEB.US,D,20151009,000000,43.8714,43.8813,43.816,43.8438,22318.830549919,0
+VTEB.US,D,20151012,000000,43.911,43.9377,43.8714,43.9377,13251.394976171,0
+VTEB.US,D,20151013,000000,43.9476,43.9476,43.911,43.9289,4000.9933111363,0
+VTEB.US,D,20151014,000000,43.9377,44.0139,43.8973,44.0139,29076.44557896,0
+VTEB.US,D,20151015,000000,43.9289,43.9377,43.8714,43.8973,37309.919686894,0
+VTEB.US,D,20151016,000000,43.9476,43.9476,43.8973,43.8973,43380.14829563,0
+VTEB.US,D,20151019,000000,43.9476,43.9476,43.8973,43.903,13624.403195426,0
+VTEB.US,D,20151020,000000,43.903,43.903,43.8813,43.8893,12121.250832197,0
+VTEB.US,D,20151021,000000,43.9724,44.0139,43.9476,43.996,14306.735303819,0
+VTEB.US,D,20151022,000000,43.9803,43.996,43.9377,43.9565,164021.51937132,0
+VTEB.US,D,20151023,000000,43.9289,43.9476,43.903,43.9289,134829.8354807,0
+VTEB.US,D,20151026,000000,44.0328,44.0328,44.0059,44.0239,39487.317259453,0
+VTEB.US,D,20151027,000000,44.0515,44.0713,44.0239,44.0415,24261.708049666,0
+VTEB.US,D,20151028,000000,44.0882,44.0882,43.9892,43.996,26785.831419527,0
+VTEB.US,D,20151029,000000,44.0613,44.0613,43.9565,43.9803,48529.481273631,0
+VTEB.US,D,20151030,000000,44.0239,44.0515,44.0139,44.0515,52536.539759064,0
+VTEB.US,D,20151102,000000,43.993,44.0209,43.9704,43.9704,38823.180673951,0
+VTEB.US,D,20151103,000000,44.0029,44.0029,43.9259,43.9447,29721.375779188,0
+VTEB.US,D,20151104,000000,43.9704,44.0109,43.8596,43.9783,104552.48539097,0
+VTEB.US,D,20151105,000000,44.0029,44.0029,43.9347,43.9704,27433.794206904,0
+VTEB.US,D,20151106,000000,43.7577,43.902,43.741,43.813,76814.421606855,0
+VTEB.US,D,20151109,000000,43.8497,43.8685,43.7666,43.8319,104455.44260223,0
+VTEB.US,D,20151110,000000,43.8497,43.908,43.7964,43.8596,47551.97734946,0
+VTEB.US,D,20151111,000000,43.8319,43.8497,43.7964,43.8408,42633.120994738,0
+VTEB.US,D,20151112,000000,43.8685,43.908,43.813,43.8685,41490.84650217,0
+VTEB.US,D,20151113,000000,43.9259,43.9259,43.8497,43.917,21831.594881408,0
+VTEB.US,D,20151116,000000,43.9783,43.9862,43.908,43.9615,41151.196741548,0
+VTEB.US,D,20151117,000000,43.9535,43.993,43.908,43.9615,52353.573667776,0
+VTEB.US,D,20151118,000000,44.0029,44.0029,43.9535,43.9615,65378.535470199,0
+VTEB.US,D,20151119,000000,44.0209,44.0209,43.9862,43.993,44008.904697733,0
+VTEB.US,D,20151120,000000,44.1277,44.1277,44.0583,44.0853,47210.305864072,0
+VTEB.US,D,20151123,000000,44.197,44.197,44.0853,44.1048,109390.4727551,0
+VTEB.US,D,20151124,000000,44.1376,44.1623,44.095,44.1524,56006.830319229,0
+VTEB.US,D,20151125,000000,44.1712,44.2247,44.1712,44.1781,71437.644592724,0
+VTEB.US,D,20151127,000000,44.2335,44.2335,44.197,44.197,42410.731270521,0
+VTEB.US,D,20151130,000000,44.2068,44.2247,44.1712,44.2068,56578.978427896,0
+VTEB.US,D,20151201,000000,44.2355,44.3314,44.2177,44.287,92977.100245501,0
+VTEB.US,D,20151202,000000,44.2682,44.3047,44.2177,44.277,27919.00815065,0
+VTEB.US,D,20151203,000000,44.2434,44.2434,44.1386,44.1642,73236.979634114,0
+VTEB.US,D,20151204,000000,44.2355,44.2592,44.18,44.2355,76308.990415454,0
+VTEB.US,D,20151207,000000,44.2177,44.3047,44.1386,44.2177,46951.525094074,0
+VTEB.US,D,20151208,000000,44.3749,44.3749,44.2434,44.287,79886.432388196,0
+VTEB.US,D,20151209,000000,44.3235,44.3494,44.2513,44.277,74815.946676054,0
+VTEB.US,D,20151210,000000,44.3047,44.3494,44.2434,44.3394,78138.651328328,0
+VTEB.US,D,20151211,000000,44.4848,44.5827,44.4452,44.5462,64430.34655513,0
+VTEB.US,D,20151214,000000,44.461,44.461,44.3146,44.3749,50316.685966427,0
+VTEB.US,D,20151215,000000,44.4283,44.4283,44.3394,44.3928,46148.900362128,0
+VTEB.US,D,20151216,000000,44.3394,44.3928,44.295,44.3839,79621.586443901,0
+VTEB.US,D,20151217,000000,44.5007,44.5095,44.4195,44.5095,301349.19579994,0
+VTEB.US,D,20151218,000000,44.4195,44.4918,44.4028,44.4848,151127.96967865,0
+VTEB.US,D,20151221,000000,44.5173,44.5173,44.4452,44.4848,64765.95286622,0
+VTEB.US,D,20151222,000000,44.4699,44.4918,44.3494,44.3494,74802.805465077,0
+VTEB.US,D,20151223,000000,44.5797,44.6174,44.5609,44.6174,55175.901440563,0
+VTEB.US,D,20151224,000000,44.6174,44.7331,44.5727,44.7233,210895.20806192,0
+VTEB.US,D,20151228,000000,44.7143,44.7233,44.654,44.7044,247198.30881554,0
+VTEB.US,D,20151229,000000,44.7419,44.7855,44.7044,44.7519,135746.68766192,0
+VTEB.US,D,20151230,000000,44.7767,44.8123,44.7519,44.7519,148881.83346406,0
+VTEB.US,D,20151231,000000,44.8053,44.8409,44.7924,44.8222,68801.315498373,0
+VTEB.US,D,20160104,000000,44.8815,44.9131,44.831,44.8746,77722.176026613,0
+VTEB.US,D,20160105,000000,44.8815,44.9783,44.8577,44.9428,77533.144761029,0
+VTEB.US,D,20160106,000000,45.0506,45.1722,45.0181,45.1238,125640.08555866,0
+VTEB.US,D,20160107,000000,45.1517,45.1517,45.0506,45.0951,117166.0262036,0
+VTEB.US,D,20160108,000000,45.0951,45.1338,45.0427,45.1338,140533.1210445,0
+VTEB.US,D,20160111,000000,45.0586,45.0586,44.9269,45.0082,106332.6140471,0
+VTEB.US,D,20160112,000000,45.0506,45.0506,44.9269,44.9853,131931.69302922,0
+VTEB.US,D,20160113,000000,45.0268,45.0477,44.9962,45.023,33148.199256892,0
+VTEB.US,D,20160114,000000,45.0427,45.0941,44.9913,44.9943,72011.814426157,0
+VTEB.US,D,20160115,000000,45.0586,45.2535,45.0546,45.0586,234827.37497478,0
+VTEB.US,D,20160119,000000,44.9703,45.0506,44.9703,45.0082,90101.196766425,0
+VTEB.US,D,20160120,000000,45.1703,45.2011,45.0951,45.1517,116711.13813135,0
+VTEB.US,D,20160121,000000,45.2079,45.2079,45.0586,45.105,40222.214211752,0
+VTEB.US,D,20160122,000000,45.0506,45.105,45.0506,45.0665,161784.48091818,0
+VTEB.US,D,20160125,000000,45.105,45.105,45.0152,45.0181,73397.70675298,0
+VTEB.US,D,20160126,000000,45.0082,45.0337,44.9853,45.0337,83679.188048474,0
+VTEB.US,D,20160127,000000,45.0082,45.0181,44.9823,44.9853,31900.795076512,0
+VTEB.US,D,20160128,000000,45.0427,45.0427,45.0002,45.0181,77647.372210286,0
+VTEB.US,D,20160129,000000,45.1149,45.1149,45.0427,45.0427,70166.990577539,0
+VTEB.US,D,20160201,000000,45.1099,45.1099,45.0714,45.0951,74895.804804294,0
+VTEB.US,D,20160202,000000,45.2129,45.2129,45.1517,45.203,99530.521073215,0
+VTEB.US,D,20160203,000000,45.2306,45.2306,45.1742,45.1932,82169.970510948,0
+VTEB.US,D,20160204,000000,45.203,45.2396,45.1563,45.1932,84842.690651081,0
+VTEB.US,D,20160205,000000,45.2821,45.3187,45.203,45.291,61568.595149412,0
+VTEB.US,D,20160208,000000,45.2663,45.3563,45.2575,45.3187,89163.116475183,0
+VTEB.US,D,20160209,000000,45.4236,45.4236,45.3099,45.3375,110231.51025758,0
+VTEB.US,D,20160210,000000,45.3375,45.3919,45.3099,45.383,224078.87525843,0
+VTEB.US,D,20160211,000000,45.5323,45.5453,45.4088,45.4148,71539.741693385,0
+VTEB.US,D,20160212,000000,45.383,45.4829,45.3099,45.3643,83576.080085428,0
+VTEB.US,D,20160216,000000,45.4573,45.4573,45.3187,45.3375,83319.321040196,0
+VTEB.US,D,20160217,000000,45.2485,45.3029,45.203,45.2742,51710.665192313,0
+VTEB.US,D,20160218,000000,45.2575,45.3563,45.2575,45.3009,99174.697514469,0
+VTEB.US,D,20160219,000000,45.291,45.3375,45.2575,45.291,128848.56276166,0
+VTEB.US,D,20160222,000000,45.3009,45.3099,45.2306,45.2306,51815.794880125,0
+VTEB.US,D,20160223,000000,45.1832,45.2663,45.1663,45.2218,96611.15051168,0
+VTEB.US,D,20160224,000000,45.2821,45.3276,45.1663,45.2218,49219.900281086,0
+VTEB.US,D,20160225,000000,45.3099,45.3099,45.203,45.2663,96065.284824965,0
+VTEB.US,D,20160226,000000,45.1653,45.1653,45.1099,45.1199,41264.413328421,0
+VTEB.US,D,20160229,000000,45.1832,45.2218,45.1653,45.1832,221837.79335576,0
+VTEB.US,D,20160301,000000,45.2751,45.2751,45.0912,45.1388,82315.534694072,0
+VTEB.US,D,20160302,000000,45.1573,45.1573,45.0317,45.0387,56162.50312618,0
+VTEB.US,D,20160303,000000,45.0387,45.1298,44.9667,45.0486,198803.27223882,0
+VTEB.US,D,20160304,000000,45.0625,45.0625,44.9972,45.0042,89605.874198851,0
+VTEB.US,D,20160307,000000,45.0142,45.0142,44.9478,44.9903,90682.442636537,0
+VTEB.US,D,20160308,000000,45.0317,45.0724,45.0012,45.0467,44671.019558469,0
+VTEB.US,D,20160309,000000,44.9813,45.0239,44.9667,44.9813,134578.1307474,0
+VTEB.US,D,20160310,000000,45.0142,45.0191,44.9478,45.0191,48968.195547768,0
+VTEB.US,D,20160311,000000,45.0625,45.0625,44.9568,45.0239,95641.733486571,0
+VTEB.US,D,20160314,000000,45.1209,45.1209,45.0387,45.0625,69884.959972738,0
+VTEB.US,D,20160315,000000,45.0814,45.0814,45.0317,45.0317,74978.695519684,0
+VTEB.US,D,20160316,000000,45.0814,45.0814,44.9972,45.0387,51255.777120052,0
+VTEB.US,D,20160317,000000,45.1388,45.1388,45.0724,45.0724,37269.485191582,0
+VTEB.US,D,20160318,000000,45.0724,45.1752,45.0724,45.1663,41574.748079943,0
+VTEB.US,D,20160321,000000,45.1663,45.1792,45.1298,45.1388,81823.244713647,0
+VTEB.US,D,20160322,000000,45.1942,45.2218,45.1209,45.1477,85358.23046631,0
+VTEB.US,D,20160323,000000,45.204,45.2266,45.1388,45.1663,94720.837855837,0
+VTEB.US,D,20160324,000000,45.1942,45.1942,45.1388,45.1663,75024.184326911,0
+VTEB.US,D,20160328,000000,45.2139,45.2406,45.1209,45.1942,92036.998229494,0
+VTEB.US,D,20160329,000000,45.2316,45.2831,45.1942,45.2585,75230.400253002,0
+VTEB.US,D,20160330,000000,45.2316,45.2416,45.1752,45.1942,89675.623703264,0
+VTEB.US,D,20160331,000000,45.3187,45.383,45.2989,45.3474,54853.436340449,0
+VTEB.US,D,20160401,000000,45.3889,45.4068,45.3306,45.38,67223.359318816,0
+VTEB.US,D,20160404,000000,45.4207,45.4207,45.3889,45.3988,147697.10275142,0
+VTEB.US,D,20160405,000000,45.5147,45.5206,45.4553,45.4898,56851.911271251,0
+VTEB.US,D,20160406,000000,45.5303,45.5303,45.4642,45.4732,61876.908176168,0
+VTEB.US,D,20160407,000000,45.6017,45.6234,45.5571,45.5837,184276.16893554,0
+VTEB.US,D,20160408,000000,45.5927,45.5927,45.5531,45.5927,45908.315115021,0
+VTEB.US,D,20160411,000000,45.6106,45.6106,45.5927,45.6047,43165.845470475,0
+VTEB.US,D,20160412,000000,45.6017,45.8272,45.5701,45.6007,72906.427634938,0
+VTEB.US,D,20160413,000000,45.7025,45.7025,45.5837,45.5927,131594.06499336,0
+VTEB.US,D,20160414,000000,45.6392,45.6392,45.5393,45.5701,86466.135637863,0
+VTEB.US,D,20160415,000000,45.6481,45.6866,45.5927,45.667,145201.28352828,0
+VTEB.US,D,20160418,000000,45.6581,45.7025,45.6342,45.6392,100748.61024449,0
+VTEB.US,D,20160419,000000,45.6838,45.6838,45.6106,45.6204,48025.060944613,0
+VTEB.US,D,20160420,000000,45.7025,45.7283,45.5571,45.575,54274.212195102,0
+VTEB.US,D,20160421,000000,45.6106,45.6106,45.5057,45.5393,48963.141235853,0
+VTEB.US,D,20160422,000000,45.6581,45.6581,45.5661,45.6303,83093.89872883,0
+VTEB.US,D,20160425,000000,45.6303,45.6481,45.6204,45.6204,88982.172108662,0
+VTEB.US,D,20160426,000000,45.6392,45.6392,45.575,45.5927,104866.86359203,0
+VTEB.US,D,20160427,000000,45.6017,45.6392,45.6017,45.6204,100400.87358481,0
+VTEB.US,D,20160428,000000,45.8094,45.8094,45.6017,45.6926,101158.00950953,0
+VTEB.US,D,20160429,000000,45.667,45.7658,45.6204,45.7362,98561.104048108,0
+VTEB.US,D,20160502,000000,45.7748,45.7748,45.6848,45.6936,114643.92455851,0
+VTEB.US,D,20160503,000000,45.8618,45.8618,45.7758,45.8104,106996.7506326,0
+VTEB.US,D,20160504,000000,45.7748,45.8183,45.757,45.8183,100537.34000649,0
+VTEB.US,D,20160505,000000,45.844,45.844,45.757,45.8272,47032.394084697,0
+VTEB.US,D,20160506,000000,45.8885,45.8885,45.8183,45.8528,93277.326373194,0
+VTEB.US,D,20160509,000000,45.8798,45.8975,45.8183,45.8183,110055.62020297,0
+VTEB.US,D,20160510,000000,45.8718,45.8885,45.7916,45.8104,87712.52895586,0
+VTEB.US,D,20160511,000000,45.9162,45.9242,45.8183,45.8984,167212.81191383,0
+VTEB.US,D,20160512,000000,45.9072,45.9242,45.8885,45.9162,73928.409503952,0
+VTEB.US,D,20160513,000000,45.9508,46.0024,45.9282,45.9766,87141.391709576,0
+VTEB.US,D,20160516,000000,45.9242,45.9421,45.9052,45.9072,87810.582606992,0
+VTEB.US,D,20160517,000000,45.9846,46.0112,45.9072,45.9934,76262.490745844,0
+VTEB.US,D,20160518,000000,46.0024,46.0024,45.8104,45.8885,154675.08577991,0
+VTEB.US,D,20160519,000000,45.8618,45.9322,45.8618,45.8885,51948.217852272,0
+VTEB.US,D,20160520,000000,45.8984,45.8984,45.8718,45.8885,77169.234303219,0
+VTEB.US,D,20160523,000000,45.8618,45.8618,45.8193,45.844,51864.3162745,0
+VTEB.US,D,20160524,000000,45.8272,45.8272,45.7837,45.7837,62402.556615227,0
+VTEB.US,D,20160525,000000,45.7837,45.8361,45.7837,45.8104,80016.833635577,0
+VTEB.US,D,20160526,000000,45.8361,45.8798,45.8183,45.844,48532.513860778,0
+VTEB.US,D,20160527,000000,45.8272,45.8528,45.7748,45.7837,86420.646830637,0
+VTEB.US,D,20160531,000000,45.7837,45.8528,45.7658,45.844,78142.694777859,0
+VTEB.US,D,20160601,000000,45.9162,45.9162,45.7945,45.8114,52983.340932262,0
+VTEB.US,D,20160602,000000,45.8895,45.9162,45.8538,45.9082,118089.95442149,0
+VTEB.US,D,20160603,000000,45.8808,46.029,45.8808,45.9944,126661.05656528,0
+VTEB.US,D,20160606,000000,45.9332,45.9875,45.8282,45.9332,112806.17674658,0
+VTEB.US,D,20160607,000000,45.9944,45.9944,45.9332,45.9944,80236.190772645,0
+VTEB.US,D,20160608,000000,45.9332,46.036,45.9332,45.9974,50486.510846738,0
+VTEB.US,D,20160609,000000,46.0902,46.1566,46.0448,46.1467,91906.596982112,0
+VTEB.US,D,20160610,000000,46.1665,46.2417,46.1586,46.2189,109605.78644262,0
+VTEB.US,D,20160613,000000,46.1368,46.2189,46.1368,46.1844,75376.975298509,0
+VTEB.US,D,20160614,000000,46.2645,46.2842,46.2121,46.2832,47157.741020166,0
+VTEB.US,D,20160615,000000,46.2961,46.3654,46.2417,46.3407,34874.752206721,0
+VTEB.US,D,20160616,000000,46.3585,46.4297,46.3525,46.401,142344.58643448,0
+VTEB.US,D,20160617,000000,46.401,46.401,46.3495,46.3654,45257.319740495,0
+VTEB.US,D,20160620,000000,46.2545,46.312,46.2467,46.2961,52825.646400545,0
+VTEB.US,D,20160621,000000,46.3495,46.3841,46.2695,46.3041,104412.98638216,0
+VTEB.US,D,20160622,000000,46.3317,46.3317,46.2457,46.2457,169486.24141275,0
+VTEB.US,D,20160623,000000,46.1765,46.1765,46.0853,46.1092,70276.163714883,0
+VTEB.US,D,20160624,000000,46.5237,46.6591,46.4563,46.6591,173004.04250491,0
+VTEB.US,D,20160627,000000,46.6849,46.6938,46.6305,46.6771,101447.11615101,0
+VTEB.US,D,20160628,000000,46.6691,46.6771,46.6225,46.6771,77531.123036263,0
+VTEB.US,D,20160629,000000,46.6136,46.6771,46.5445,46.5591,108566.6199131,0
+VTEB.US,D,20160630,000000,46.6037,46.6265,46.5492,46.6136,125443.97825639,0
+VTEB.US,D,20160701,000000,46.6751,46.7106,46.6375,46.6562,84850.777550144,0
+VTEB.US,D,20160705,000000,46.7255,46.8332,46.6562,46.8332,140931.40082331,0
+VTEB.US,D,20160706,000000,46.8332,46.8332,46.7354,46.771,64068.457822086,0
+VTEB.US,D,20160707,000000,46.6661,46.7354,46.6395,46.7354,100451.41670395,0
+VTEB.US,D,20160708,000000,46.6562,46.753,46.6415,46.7442,73630.205101025,0
+VTEB.US,D,20160711,000000,46.7255,46.7354,46.6375,46.6375,102860.30176216,0
+VTEB.US,D,20160712,000000,46.6275,46.6395,46.5207,46.5641,173623.70114556,0
+VTEB.US,D,20160713,000000,46.6195,46.6275,46.5522,46.5841,107083.68479752,0
+VTEB.US,D,20160714,000000,46.49,46.5047,46.4365,46.5047,96197.707797113,0
+VTEB.US,D,20160715,000000,46.398,46.4395,46.3901,46.4365,138996.61022263,0
+VTEB.US,D,20160718,000000,46.4613,46.5137,46.4267,46.4365,86783.546426064,0
+VTEB.US,D,20160719,000000,46.4267,46.4365,46.398,46.4365,117291.37313908,0
+VTEB.US,D,20160720,000000,46.4267,46.4267,46.3881,46.408,67446.759905415,0
+VTEB.US,D,20160721,000000,46.3387,46.408,46.3188,46.3821,97670.534288857,0
+VTEB.US,D,20160722,000000,46.3475,46.4267,46.3188,46.3723,99085.741624782,0
+VTEB.US,D,20160725,000000,46.398,46.4178,46.3723,46.3901,50784.715249665,0
+VTEB.US,D,20160726,000000,46.4534,46.4534,46.3821,46.4178,48644.71958527,0
+VTEB.US,D,20160727,000000,46.4534,46.5307,46.4365,46.5047,111661.88052924,0
+VTEB.US,D,20160728,000000,46.4802,46.5386,46.4306,46.5307,94577.295397478,0
+VTEB.US,D,20160729,000000,46.5562,46.6275,46.5217,46.6275,51675.285008916,0
+VTEB.US,D,20160801,000000,46.4743,46.5337,46.4218,46.5087,51803.664531531,0
+VTEB.US,D,20160802,000000,46.402,46.484,46.397,46.4474,140513.91465922,0
+VTEB.US,D,20160803,000000,46.4998,46.4998,46.4257,46.4978,88973.074347216,0
+VTEB.US,D,20160804,000000,46.5247,46.6581,46.5167,46.5681,103551.73163201,0
+VTEB.US,D,20160805,000000,46.4474,46.4474,46.394,46.4218,109454.1570852,0
+VTEB.US,D,20160808,000000,46.4218,46.5347,46.4218,46.4998,178298.93966603,0
+VTEB.US,D,20160809,000000,46.5425,46.5681,46.5167,46.5425,212659.1629199,0
+VTEB.US,D,20160810,000000,46.5781,46.6047,46.5357,46.5502,93796.909637954,0
+VTEB.US,D,20160811,000000,46.5681,46.6176,46.4743,46.484,111519.34893327,0
+VTEB.US,D,20160812,000000,46.678,46.678,46.5691,46.5881,67489.216125493,0
+VTEB.US,D,20160815,000000,46.5959,46.6037,46.5502,46.5502,84805.288742917,0
+VTEB.US,D,20160816,000000,46.678,46.678,46.5591,46.5631,117237.79743279,0
+VTEB.US,D,20160817,000000,46.6235,46.6601,46.5502,46.5881,68278.699646463,0
+VTEB.US,D,20160818,000000,46.6859,46.7146,46.6405,46.6859,197089.86049996,0
+VTEB.US,D,20160819,000000,46.6235,46.6405,46.5959,46.6047,95463.821707197,0
+VTEB.US,D,20160822,000000,46.7146,46.7245,46.678,46.6859,97081.201519683,0
+VTEB.US,D,20160823,000000,46.6859,46.7046,46.6601,46.6601,91122.167773057,0
+VTEB.US,D,20160824,000000,46.7046,46.7046,46.6405,46.6405,86657.188628212,0
+VTEB.US,D,20160825,000000,46.678,46.6859,46.6405,46.6701,64282.76064724,0
+VTEB.US,D,20160826,000000,46.6859,46.7225,46.5881,46.6047,121894.84043036,0
+VTEB.US,D,20160829,000000,46.6948,46.7255,46.6424,46.7215,48850.935511363,0
+VTEB.US,D,20160830,000000,46.7046,46.7046,46.6601,46.6601,54171.104232056,0
+VTEB.US,D,20160831,000000,46.6601,46.6601,46.6166,46.6405,71717.65347276,0
+VTEB.US,D,20160901,000000,46.6087,46.7086,46.5455,46.5455,152243.96174927,0
+VTEB.US,D,20160902,000000,46.6176,46.6176,46.5542,46.591,49477.6701887,0
+VTEB.US,D,20160906,000000,46.6255,46.6898,46.6007,46.6641,131566.77170902,0
+VTEB.US,D,20160907,000000,46.6087,46.6087,46.5821,46.591,89286.441685884,0
+VTEB.US,D,20160908,000000,46.591,46.6087,46.488,46.5287,109860.52376309,0
+VTEB.US,D,20160909,000000,46.5542,46.5542,46.406,46.4514,190670.88436916,0
+VTEB.US,D,20160912,000000,46.5287,46.5287,46.4514,46.4603,270289.43822592,0
+VTEB.US,D,20160913,000000,46.488,46.488,46.3307,46.3446,101917.16715902,0
+VTEB.US,D,20160914,000000,46.3615,46.4454,46.3485,46.397,225421.3005028,0
+VTEB.US,D,20160915,000000,46.3446,46.3615,46.3011,46.3357,115897.39391318,0
+VTEB.US,D,20160916,000000,46.3881,46.3881,46.3357,46.3615,60351.516840518,0
+VTEB.US,D,20160919,000000,46.3525,46.3575,46.3357,46.3357,45907.304252639,0
+VTEB.US,D,20160920,000000,46.3525,46.3703,46.3159,46.3257,84211.912524212,0
+VTEB.US,D,20160921,000000,46.3357,46.3723,46.3001,46.3703,104186.55320841,0
+VTEB.US,D,20160922,000000,46.397,46.5455,46.3881,46.397,90314.488729197,0
+VTEB.US,D,20160923,000000,46.3881,46.5287,46.3703,46.406,132905.15350386,0
+VTEB.US,D,20160926,000000,46.4425,46.488,46.4168,46.4783,68615.316819937,0
+VTEB.US,D,20160927,000000,46.4998,46.5127,46.4693,46.5127,70651.193658903,0
+VTEB.US,D,20160928,000000,46.4978,46.5027,46.4514,46.4753,139256.401855,0
+VTEB.US,D,20160929,000000,46.4603,46.5197,46.4514,46.4693,156432.97546361,0
+VTEB.US,D,20160930,000000,46.4514,46.4763,46.3357,46.3615,155634.39418119,0
+VTEB.US,D,20161003,000000,46.4267,46.4753,46.3723,46.3821,56207.991933406,0
+VTEB.US,D,20161004,000000,46.408,46.4534,46.2585,46.2743,370085.81610581,0
+VTEB.US,D,20161005,000000,46.3178,46.3595,46.1824,46.2071,150642.75573491,0
+VTEB.US,D,20161006,000000,46.2071,46.2071,46.1241,46.1506,168920.15847838,0
+VTEB.US,D,20161007,000000,46.1884,46.1884,46.1181,46.1804,41935.625950603,0
+VTEB.US,D,20161010,000000,46.1131,46.1506,46.0657,46.1329,102725.85706525,0
+VTEB.US,D,20161011,000000,46.1804,46.1804,46.0657,46.0657,160340.96943552,0
+VTEB.US,D,20161012,000000,46.0657,46.0657,46.0142,46.031,122775.30156578,0
+VTEB.US,D,20161013,000000,46.0388,46.0488,45.9964,46.031,85275.339750921,0
+VTEB.US,D,20161014,000000,45.9537,46.025,45.9537,45.9537,85599.826575801,0
+VTEB.US,D,20161017,000000,45.946,46.023,45.946,46.0142,102792.57398252,0
+VTEB.US,D,20161018,000000,45.946,45.9885,45.9202,45.946,157337.69729621,0
+VTEB.US,D,20161019,000000,45.8925,45.9626,45.8925,45.9441,80743.643688813,0
+VTEB.US,D,20161020,000000,46.0053,46.0388,45.946,45.9964,38554.291280126,0
+VTEB.US,D,20161021,000000,46.0657,46.0932,46.0024,46.023,101797.88539785,0
+VTEB.US,D,20161024,000000,46.031,46.031,45.8955,45.9182,121452.08270669,0
+VTEB.US,D,20161025,000000,45.9626,46.023,45.9182,45.9964,164699.80803017,0
+VTEB.US,D,20161026,000000,45.9806,45.9806,45.9102,45.946,95258.616643489,0
+VTEB.US,D,20161027,000000,45.946,45.946,45.8134,45.8568,75999.666526316,0
+VTEB.US,D,20161028,000000,45.8925,45.946,45.8469,45.946,91077.689828213,0
+VTEB.US,D,20161031,000000,45.9806,46.0102,45.946,45.9964,61561.519112733,0
+VTEB.US,D,20161101,000000,45.9212,45.9626,45.8788,45.9312,85231.87266846,0
+VTEB.US,D,20161102,000000,46.017,46.034,45.9905,46.017,162610.35548491,0
+VTEB.US,D,20161103,000000,45.9489,46.0418,45.9489,46.0082,210379.66824668,0
+VTEB.US,D,20161104,000000,46.0775,46.0873,46.034,46.0775,103736.71944807,0
+VTEB.US,D,20161107,000000,45.9489,46.026,45.9391,45.9646,96204.783833793,0
+VTEB.US,D,20161108,000000,46.0498,46.0873,45.9826,46.017,95620.505376532,0
+VTEB.US,D,20161109,000000,45.8341,45.8341,45.5531,45.5977,375394.86534028,0
+VTEB.US,D,20161110,000000,45.7254,45.7254,45.1447,45.2733,560695.03786962,0
+VTEB.US,D,20161111,000000,45.3256,45.3712,45.2376,45.2801,122872.34435453,0
+VTEB.US,D,20161114,000000,44.9863,45.0288,44.5373,44.6648,895068.09685336,0
+VTEB.US,D,20161115,000000,44.8023,44.9279,44.8023,44.9003,220073.83849777,0
+VTEB.US,D,20161116,000000,44.8657,44.8815,44.7787,44.8557,315939.98343332,0
+VTEB.US,D,20161117,000000,44.7826,44.8904,44.7469,44.8023,207838.36021631,0
+VTEB.US,D,20161118,000000,44.7559,44.8716,44.7559,44.8023,143214.93894606,0
+VTEB.US,D,20161121,000000,44.8103,44.918,44.7559,44.8103,220275.00011194,0
+VTEB.US,D,20161122,000000,44.8291,44.8291,44.6648,44.7469,263518.6819859,0
+VTEB.US,D,20161123,000000,44.649,44.7183,44.5638,44.5827,303094.95513503,0
+VTEB.US,D,20161125,000000,44.6006,44.6648,44.5638,44.5767,58582.507670612,0
+VTEB.US,D,20161128,000000,44.6291,44.6291,44.5173,44.5373,180986.82274191,0
+VTEB.US,D,20161129,000000,44.5273,44.5273,44.3649,44.3649,399777.8768759,0
+VTEB.US,D,20161130,000000,44.275,44.275,44.2127,44.2504,392906.0343976,0
+VTEB.US,D,20161201,000000,44.2058,44.2058,44.0515,44.1078,683232.78677543,0
+VTEB.US,D,20161202,000000,43.9872,45.4038,43.9872,44.276,709464.66560919,0
+VTEB.US,D,20161205,000000,44.187,44.3304,44.1495,44.2424,264845.94429452,0
+VTEB.US,D,20161206,000000,44.4779,44.5492,44.3769,44.5492,322575.28411404,0
+VTEB.US,D,20161207,000000,44.7311,44.9893,44.663,44.8587,358765.16828079,0
+VTEB.US,D,20161208,000000,44.7499,44.8478,44.7311,44.7589,211784.76695878,0
+VTEB.US,D,20161209,000000,44.7855,44.8053,44.7124,44.7677,258390.57711794,0
+VTEB.US,D,20161212,000000,44.7953,44.8053,44.6826,44.7311,498202.51450233,0
+VTEB.US,D,20161213,000000,44.7399,44.7399,44.6421,44.6678,334623.75285469,0
+VTEB.US,D,20161214,000000,44.7499,44.7767,44.5937,44.6134,359427.28314153,0
+VTEB.US,D,20161215,000000,44.7311,44.7311,44.5026,44.5026,425356.73861036,0
+VTEB.US,D,20161216,000000,44.5114,44.5857,44.4452,44.4699,574772.30741253,0
+VTEB.US,D,20161219,000000,44.5203,44.659,44.4938,44.6035,611756.72941217,0
+VTEB.US,D,20161220,000000,44.5303,44.6944,44.5026,44.5581,473040.12806959,0
+VTEB.US,D,20161221,000000,44.651,44.6738,44.5492,44.6232,450608.08093279,0
+VTEB.US,D,20161222,000000,44.6016,44.7657,44.5737,44.7292,598360.78111526,0
+VTEB.US,D,20161223,000000,44.8033,44.8033,44.6758,44.7479,305585.72004627,0
+VTEB.US,D,20161227,000000,44.65,44.7933,44.65,44.7747,779104.9968853,0
+VTEB.US,D,20161228,000000,44.7104,44.8914,44.6934,44.8746,341862.53837794,0
+VTEB.US,D,20161229,000000,44.8399,44.8914,44.8113,44.8696,284633.57543789,0
+VTEB.US,D,20161230,000000,44.8746,44.9389,44.8508,44.9013,355229.17166574,0
+VTEB.US,D,20170103,000000,44.8212,44.9013,44.8033,44.8033,223589.61786516,0
+VTEB.US,D,20170104,000000,44.8469,45.022,44.8469,44.9389,280987.39482313,0
+VTEB.US,D,20170105,000000,45.0298,45.0804,44.9803,45.0804,404764.46101026,0
+VTEB.US,D,20170106,000000,45.0122,45.0367,44.9803,45.0298,192588.49030935,0
+VTEB.US,D,20170109,000000,45.0714,45.1467,45.0288,45.0714,237549.62737167,0
+VTEB.US,D,20170110,000000,45.1199,45.1467,45.0804,45.0902,281634.34674811,0
+VTEB.US,D,20170111,000000,45.1832,45.2306,45.1378,45.1932,2446238.4449901,0
+VTEB.US,D,20170112,000000,45.2306,45.3009,45.2306,45.292,282441.0149296,0
+VTEB.US,D,20170113,000000,45.3009,45.3474,45.2485,45.3474,594021.14890589,0
+VTEB.US,D,20170117,000000,45.3573,45.384,45.3474,45.3653,133835.14689603,0
+VTEB.US,D,20170118,000000,45.2831,45.3009,45.2426,45.2673,173040.43355069,0
+VTEB.US,D,20170119,000000,45.2306,45.2396,44.9962,45.0467,131390.88165442,0
+VTEB.US,D,20170120,000000,45.0367,45.0367,44.9389,44.9962,216959.37149635,0
+VTEB.US,D,20170123,000000,44.9883,45.1099,44.9883,45.0298,281764.74799549,0
+VTEB.US,D,20170124,000000,45.0467,45.0467,44.9587,44.9803,380227.79839247,0
+VTEB.US,D,20170125,000000,45.0298,45.0298,44.92,44.92,289941.61380999,0
+VTEB.US,D,20170126,000000,44.9883,44.9883,44.9013,44.92,224061.69059793,0
+VTEB.US,D,20170127,000000,45.0022,45.0022,44.92,44.9883,158916.66433816,0
+VTEB.US,D,20170130,000000,44.9733,44.9883,44.8469,44.8746,320574.78745848,0
+VTEB.US,D,20170131,000000,44.9299,45.0367,44.9299,45.0022,123530.41576574,0
+VTEB.US,D,20170201,000000,44.9131,44.9753,44.8508,44.9478,254557.38696233,0
+VTEB.US,D,20170202,000000,44.9972,45.0496,44.9478,44.9753,106289.14696463,0
+VTEB.US,D,20170203,000000,45.0496,45.0951,44.9538,44.9972,293697.9784245,0
+VTEB.US,D,20170206,000000,45.0931,45.1218,45.0586,45.1218,313618.03254003,0
+VTEB.US,D,20170207,000000,45.0317,45.0951,45.0317,45.0317,303596.3428769,0
+VTEB.US,D,20170208,000000,45.1497,45.1762,45.0931,45.1218,302401.50354044,0
+VTEB.US,D,20170209,000000,45.1862,45.1862,45.0496,45.0744,143085.54856106,0
+VTEB.US,D,20170210,000000,45.103,45.103,45.0317,45.0744,150110.03125917,0
+VTEB.US,D,20170213,000000,45.0645,45.2198,45.0317,45.1497,632857.47079081,0
+VTEB.US,D,20170214,000000,45.103,45.1358,44.9992,45.0052,193031.24803299,0
+VTEB.US,D,20170215,000000,45.0052,45.0317,44.9131,44.9229,178302.98311557,0
+VTEB.US,D,20170216,000000,44.9972,45.0152,44.9319,44.9478,218721.30462958,0
+VTEB.US,D,20170217,000000,45.0744,45.0834,44.9972,45.0834,232442.75061375,0
+VTEB.US,D,20170221,000000,45.0566,45.103,45.0447,45.0744,155748.62163045,0
+VTEB.US,D,20170222,000000,45.1593,45.1663,45.0714,45.1318,187535.1892577,0
+VTEB.US,D,20170223,000000,45.1962,45.2246,45.0931,45.1962,139222.03253399,0
+VTEB.US,D,20170224,000000,45.2515,45.2949,45.2158,45.2771,352848.59075424,0
+VTEB.US,D,20170227,000000,45.2771,45.2851,45.2158,45.2336,118467.00609028,0
+VTEB.US,D,20170228,000000,45.2851,45.294,45.2515,45.2771,244485.15418009,0
+VTEB.US,D,20170301,000000,45.1713,45.3356,45.0863,45.1159,188960.50521746,0
+VTEB.US,D,20170302,000000,45.106,45.106,45.0337,45.0675,307072.69861137,0
+VTEB.US,D,20170303,000000,45.0774,45.0774,44.9923,45.0082,160438.01222428,0
+VTEB.US,D,20170306,000000,44.9923,45.0259,44.9923,45.0082,105960.61669023,0
+VTEB.US,D,20170307,000000,45.0082,45.0427,44.9685,45.0082,200241.72940954,0
+VTEB.US,D,20170308,000000,44.9151,45.0268,44.8963,44.9685,642036.10122667,0
+VTEB.US,D,20170309,000000,44.9151,44.9992,44.8617,44.8963,524584.00096873,0
+VTEB.US,D,20170310,000000,44.9763,44.9763,44.8746,44.9249,147048.12910166,0
+VTEB.US,D,20170313,000000,44.8963,44.9249,44.8785,44.8785,123619.37165542,0
+VTEB.US,D,20170314,000000,44.9409,44.9409,44.8963,44.9063,237309.04212457,0
+VTEB.US,D,20170315,000000,44.9349,45.0268,44.8875,44.9685,174370.72844645,0
+VTEB.US,D,20170316,000000,45.0337,45.0506,44.9992,45.0268,425857.11548984,0
+VTEB.US,D,20170317,000000,45.0427,45.0506,45.0181,45.0427,199310.72515499,0
+VTEB.US,D,20170320,000000,45.0427,45.0863,45.0181,45.0586,387956.85217139,0
+VTEB.US,D,20170321,000000,45.106,45.1713,45.0625,45.1527,195921.30358544,0
+VTEB.US,D,20170322,000000,45.1892,45.3494,45.1892,45.2356,363817.45847004,0
+VTEB.US,D,20170323,000000,45.2545,45.2801,45.2356,45.2545,144248.0403013,0
+VTEB.US,D,20170324,000000,45.2643,45.381,45.2643,45.2979,122693.42171277,0
+VTEB.US,D,20170327,000000,45.3623,45.4148,45.3356,45.3544,189487.1645189,0
+VTEB.US,D,20170328,000000,45.3712,45.3998,45.3256,45.3583,127038.10823406,0
+VTEB.US,D,20170329,000000,45.4413,45.4761,45.4148,45.4335,155157.26713651,0
+VTEB.US,D,20170330,000000,45.4246,45.4246,45.3444,45.3899,182529.39873807,0
+VTEB.US,D,20170331,000000,45.3899,45.4078,45.3544,45.381,161817.8393768,0
+VTEB.US,D,20170403,000000,45.4118,45.5007,45.3682,45.4642,2821122.8248271,0
+VTEB.US,D,20170404,000000,45.4383,45.4819,45.3879,45.4305,381458.01791234,0
+VTEB.US,D,20170405,000000,45.4383,45.5007,45.4216,45.4908,341681.59401141,0
+VTEB.US,D,20170406,000000,45.5087,45.5157,45.5007,45.5087,178251.42913404,0
+VTEB.US,D,20170407,000000,45.5611,45.5798,45.5007,45.5157,267129.48241726,0
+VTEB.US,D,20170410,000000,45.5798,45.5977,45.5226,45.5798,402752.84486849,0
+VTEB.US,D,20170411,000000,45.6264,45.6818,45.5877,45.6551,175405.85152645,0
+VTEB.US,D,20170412,000000,45.6451,45.7035,45.6362,45.6818,321734.24661155,0
+VTEB.US,D,20170413,000000,45.7194,45.7362,45.7006,45.7194,132051.98565277,0
+VTEB.US,D,20170417,000000,45.7194,45.7411,45.7006,45.7105,174101.83905263,0
+VTEB.US,D,20170418,000000,45.7638,45.8608,45.7638,45.8262,289216.82548154,0
+VTEB.US,D,20170419,000000,45.844,45.8509,45.8074,45.8341,189944.07431593,0
+VTEB.US,D,20170420,000000,45.8341,45.8341,45.754,45.7896,306279.17164087,0
+VTEB.US,D,20170421,000000,45.8164,45.8341,45.7718,45.7896,339516.32678746,0
+VTEB.US,D,20170424,000000,45.7105,45.7411,45.6729,45.6906,255104.26351144,0
+VTEB.US,D,20170425,000000,45.6906,45.6906,45.5877,45.6077,208666.25650782,0
+VTEB.US,D,20170426,000000,45.6166,45.6362,45.5681,45.6166,155134.01730171,0
+VTEB.US,D,20170427,000000,45.6166,45.6451,45.6166,45.6166,223990.93023114,0
+VTEB.US,D,20170428,000000,45.5977,45.6264,45.5701,45.6166,170073.55245716,0
+VTEB.US,D,20170501,000000,45.6057,45.6244,45.5403,45.5681,192129.55878754,0
+VTEB.US,D,20170502,000000,45.5591,45.6057,45.5403,45.6057,248353.72451908,0
+VTEB.US,D,20170503,000000,45.6146,45.6531,45.5957,45.6057,321520.95464878,0
+VTEB.US,D,20170504,000000,45.5681,45.6244,45.5681,45.5957,212147.6665542,0
+VTEB.US,D,20170505,000000,45.6146,45.6531,45.6087,45.6431,242083.34515855,0
+VTEB.US,D,20170508,000000,45.6244,45.6431,45.5957,45.6146,163443.30608835,0
+VTEB.US,D,20170509,000000,45.6244,45.6342,45.6027,45.6146,102021.28598444,0
+VTEB.US,D,20170510,000000,45.6631,45.6896,45.6631,45.6709,172739.19656061,0
+VTEB.US,D,20170511,000000,45.7085,45.7342,45.6896,45.7085,231357.08441462,0
+VTEB.US,D,20170512,000000,45.7441,45.8055,45.7441,45.7886,123062.38648251,0
+VTEB.US,D,20170515,000000,45.8055,45.8055,45.7698,45.7886,323068.58495684,0
+VTEB.US,D,20170516,000000,45.8243,45.8489,45.8055,45.842,280988.40568551,0
+VTEB.US,D,20170517,000000,45.9567,46.0004,45.9312,45.9914,317906.11076787,0
+VTEB.US,D,20170518,000000,46.0518,46.0795,46.019,46.0607,293992.13937789,0
+VTEB.US,D,20170519,000000,46.027,46.0992,46.026,46.0795,344568.6169767,0
+VTEB.US,D,20170522,000000,46.0428,46.1102,46.0428,46.0892,193963.26314995,0
+VTEB.US,D,20170523,000000,46.1378,46.1854,46.1092,46.1291,283149.62945994,0
+VTEB.US,D,20170524,000000,46.1378,46.1941,46.1191,46.1854,347734.63795964,0
+VTEB.US,D,20170525,000000,46.2041,46.2131,46.1576,46.1941,225774.0914744,0
+VTEB.US,D,20170526,000000,46.2041,46.2131,46.1774,46.2041,228876.42812723,0
+VTEB.US,D,20170530,000000,46.2288,46.2733,46.2199,46.2733,356496.79309378,0
+VTEB.US,D,20170531,000000,46.2822,46.3357,46.2733,46.3257,229875.16016143,0
+VTEB.US,D,20170601,000000,46.312,46.3218,46.2872,46.2961,310122.47042028,0
+VTEB.US,D,20170602,000000,46.3673,46.4405,46.3585,46.4326,462445.27943542,0
+VTEB.US,D,20170605,000000,46.404,46.404,46.3673,46.3771,389720.80702939,0
+VTEB.US,D,20170606,000000,46.4763,46.5018,46.4583,46.4959,314963.49037153,0
+VTEB.US,D,20170607,000000,46.486,46.486,46.4326,46.4583,289940.60294762,0
+VTEB.US,D,20170608,000000,46.4673,46.4763,46.395,46.404,350699.4973284,0
+VTEB.US,D,20170609,000000,46.404,46.404,46.2961,46.3495,418413.12490288,0
+VTEB.US,D,20170612,000000,46.3585,46.395,46.2872,46.312,306580.40863095,0
+VTEB.US,D,20170613,000000,46.3585,46.3585,46.2961,46.312,262629.12308903,0
+VTEB.US,D,20170614,000000,46.4326,46.4583,46.3407,46.3771,316474.72963382,0
+VTEB.US,D,20170615,000000,46.395,46.395,46.3367,46.3495,211736.24556441,0
+VTEB.US,D,20170616,000000,46.3585,46.409,46.3495,46.395,253014.81096619,0
+VTEB.US,D,20170619,000000,46.3585,46.3861,46.3218,46.3495,246341.09751492,0
+VTEB.US,D,20170620,000000,46.3861,46.4138,46.3585,46.395,194804.30065245,0
+VTEB.US,D,20170621,000000,46.3771,46.404,46.3585,46.395,244977.44416052,0
+VTEB.US,D,20170622,000000,46.4238,46.4238,46.3585,46.4138,158370.79865145,0
+VTEB.US,D,20170623,000000,46.404,46.4326,46.3771,46.4326,181790.45833624,0
+VTEB.US,D,20170626,000000,46.4326,46.4395,46.4238,46.4326,110380.10702785,0
+VTEB.US,D,20170627,000000,46.3771,46.3861,46.3495,46.3771,310581.40194208,0
+VTEB.US,D,20170628,000000,46.3495,46.3585,46.3001,46.3317,249886.19189142,0
+VTEB.US,D,20170629,000000,46.2872,46.2872,46.1536,46.2001,245643.60247078,0
+VTEB.US,D,20170630,000000,46.2001,46.2248,46.1824,46.2179,133541.99680502,0
+VTEB.US,D,20170703,000000,46.2348,46.2516,46.1824,46.1912,101118.5858766,0
+VTEB.US,D,20170705,000000,46.1912,46.2437,46.1348,46.2248,787029.14710409,0
+VTEB.US,D,20170706,000000,46.1536,46.1536,46.0952,46.1251,182997.42802131,0
+VTEB.US,D,20170707,000000,46.1151,46.1824,46.1151,46.1437,137700.68464787,0
+VTEB.US,D,20170710,000000,46.1735,46.2001,45.9796,46.1536,844848.45367567,0
+VTEB.US,D,20170711,000000,46.1636,46.1824,46.1437,46.1824,151672.82450299,0
+VTEB.US,D,20170712,000000,46.2437,46.2793,46.2101,46.2516,184814.95858558,0
+VTEB.US,D,20170713,000000,46.2437,46.2516,46.1912,46.2437,205372.86686466,0
+VTEB.US,D,20170714,000000,46.3041,46.3407,46.2961,46.3041,237165.49966621,0
+VTEB.US,D,20170717,000000,46.3495,46.3771,46.3317,46.3585,237339.36799605,0
+VTEB.US,D,20170718,000000,46.4494,46.4773,46.4138,46.4773,164943.42586444,0
+VTEB.US,D,20170719,000000,46.4673,46.5018,46.4583,46.4773,198493.94834968,0
+VTEB.US,D,20170720,000000,46.5357,46.5455,46.5117,46.5117,299220.31962175,0
+VTEB.US,D,20170721,000000,46.5721,46.5997,46.5492,46.5721,191775.75695356,0
+VTEB.US,D,20170724,000000,46.5721,46.591,46.5621,46.591,261162.36177159,0
+VTEB.US,D,20170725,000000,46.5621,46.5821,46.5357,46.5357,269114.8161371,0
+VTEB.US,D,20170726,000000,46.5455,46.5721,46.5187,46.5277,329279.3234368,0
+VTEB.US,D,20170727,000000,46.5542,46.5821,46.5187,46.5455,277498.90874006,0
+VTEB.US,D,20170728,000000,46.5357,46.591,46.5357,46.5721,152727.15396825,0
+VTEB.US,D,20170731,000000,46.5542,46.591,46.5492,46.591,229209.00185116,0
+VTEB.US,D,20170801,000000,46.5542,46.6275,46.5542,46.6185,198514.16559734,0
+VTEB.US,D,20170802,000000,46.6375,46.6375,46.5821,46.6097,396364.19460917,0
+VTEB.US,D,20170803,000000,46.6375,46.6938,46.6375,46.6761,319763.06496508,0
+VTEB.US,D,20170804,000000,46.6473,46.6671,46.6097,46.6671,183538.2393961,0
+VTEB.US,D,20170807,000000,46.6761,46.7036,46.6671,46.7036,284375.80553028,0
+VTEB.US,D,20170808,000000,46.6761,46.6938,46.6375,46.6761,165881.50615567,0
+VTEB.US,D,20170809,000000,46.7205,46.755,46.7136,46.7136,262132.78965908,0
+VTEB.US,D,20170810,000000,46.774,46.8025,46.7462,46.764,443044.80858465,0
+VTEB.US,D,20170811,000000,46.7828,46.8184,46.765,46.8025,426490.92620387,0
+VTEB.US,D,20170814,000000,46.774,46.8104,46.76,46.7828,350824.84426387,0
+VTEB.US,D,20170815,000000,46.7285,46.755,46.7285,46.755,328806.23984163,0
+VTEB.US,D,20170816,000000,46.7285,46.764,46.7036,46.755,776225.04995669,0
+VTEB.US,D,20170817,000000,46.7462,46.764,46.7136,46.755,443687.71706011,0
+VTEB.US,D,20170818,000000,46.774,46.8025,46.7462,46.7462,144628.12455723,0
+VTEB.US,D,20170821,000000,46.7928,46.8025,46.764,46.8025,213530.52629389,0
+VTEB.US,D,20170822,000000,46.774,46.8184,46.764,46.8104,197747.93191117,0
+VTEB.US,D,20170823,000000,46.8184,46.8907,46.8104,46.8907,289174.36926145,0
+VTEB.US,D,20170824,000000,46.8274,46.8807,46.8274,46.8729,330702.61767178,0
+VTEB.US,D,20170825,000000,46.8629,46.9104,46.8412,46.8807,414666.86891221,0
+VTEB.US,D,20170828,000000,46.8541,46.8907,46.8362,46.8807,374073.66820597,0
+VTEB.US,D,20170829,000000,46.9392,47.0036,46.9154,46.9204,570323.50206582,0
+VTEB.US,D,20170830,000000,46.9204,46.9757,46.9204,46.9668,369699.66667557,0
+VTEB.US,D,20170831,000000,46.9668,46.9856,46.9392,46.9757,238676.7389285,0
+VTEB.US,D,20170901,000000,46.9668,46.9946,46.9272,46.9757,260929.86342353,0
+VTEB.US,D,20170905,000000,47.0211,47.0726,46.9946,47.0371,284823.61756586,0
+VTEB.US,D,20170906,000000,47.0371,47.0726,47.0133,47.0301,352340.12697569,0
+VTEB.US,D,20170907,000000,47.0638,47.125,47.053,47.0915,319225.28617744,0
+VTEB.US,D,20170908,000000,47.0915,47.1102,47.0638,47.1005,245911.48100222,0
+VTEB.US,D,20170911,000000,47.054,47.0825,47.0133,47.046,332642.46258438,0
+VTEB.US,D,20170912,000000,47.0301,47.0301,46.9481,46.9856,285168.32163841,0
+VTEB.US,D,20170913,000000,46.9856,46.9856,46.8907,46.9292,299112.15734679,0
+VTEB.US,D,20170914,000000,46.9292,46.9569,46.9006,46.9392,175862.76132347,0
+VTEB.US,D,20170915,000000,46.9481,46.9481,46.8907,46.9392,217377.86852283,0
+VTEB.US,D,20170918,000000,46.9204,46.9204,46.8629,46.9006,258887.92141028,0
+VTEB.US,D,20170919,000000,46.9204,46.9292,46.8629,46.8629,243968.60350248,0
+VTEB.US,D,20170920,000000,46.8807,46.9282,46.7928,46.8362,217437.50940342,0
+VTEB.US,D,20170921,000000,46.8442,46.8907,46.8184,46.8442,329462.28952808,0
+VTEB.US,D,20170922,000000,46.8907,46.9006,46.8541,46.8907,256376.93925138,0
+VTEB.US,D,20170925,000000,46.8807,46.9204,46.8807,46.9006,308251.36414971,0
+VTEB.US,D,20170926,000000,46.8807,46.9392,46.8729,46.9204,430050.1726537,0
+VTEB.US,D,20170927,000000,46.8274,46.8274,46.7462,46.7828,330059.70919632,0
+VTEB.US,D,20170928,000000,46.7462,46.774,46.7126,46.764,257853.80919267,0
+VTEB.US,D,20170929,000000,46.7828,46.7828,46.7285,46.755,205138.34679184,0
+VTEB.US,D,20171002,000000,46.764,46.774,46.7285,46.7384,343413.20127315,0
+VTEB.US,D,20171003,000000,46.7285,46.764,46.7285,46.7384,263108.27185848,0
+VTEB.US,D,20171004,000000,46.755,46.7928,46.751,46.774,381756.22231528,0
+VTEB.US,D,20171005,000000,46.7928,46.8025,46.774,46.8025,263072.89167508,0
+VTEB.US,D,20171006,000000,46.7462,46.8274,46.7384,46.8274,620696.79632569,0
+VTEB.US,D,20171009,000000,46.7928,46.8362,46.7928,46.8362,136998.13529183,0
+VTEB.US,D,20171010,000000,46.8274,46.8629,46.8104,46.8362,240232.45613564,0
+VTEB.US,D,20171011,000000,46.8541,46.9204,46.8541,46.8807,284323.24068638,0
+VTEB.US,D,20171012,000000,46.8907,46.9204,46.8729,46.8907,321542.18275882,0
+VTEB.US,D,20171013,000000,46.9668,46.9757,46.9204,46.9668,259308.44016152,0
+VTEB.US,D,20171016,000000,46.9481,46.9856,46.9292,46.9856,283430.64920236,0
+VTEB.US,D,20171017,000000,46.9757,47.047,46.9579,47.047,405163.75165148,0
+VTEB.US,D,20171018,000000,47.0133,47.0133,46.9946,46.9986,174818.54048203,0
+VTEB.US,D,20171019,000000,47.0371,47.1015,47.0311,47.047,798895.66061582,0
+VTEB.US,D,20171020,000000,46.9757,46.9757,46.9204,46.9481,276437.50323813,0
+VTEB.US,D,20171023,000000,46.9668,46.9856,46.9204,46.9481,314869.48016993,0
+VTEB.US,D,20171024,000000,46.8729,46.9204,46.8729,46.9204,285020.73573051,0
+VTEB.US,D,20171025,000000,46.8541,46.8541,46.7928,46.8442,1468710.2601219,0
+VTEB.US,D,20171026,000000,46.8442,46.8442,46.7828,46.8025,309013.55438635,0
+VTEB.US,D,20171027,000000,46.8025,46.8104,46.7908,46.8025,209858.06325716,0
+VTEB.US,D,20171030,000000,46.8362,46.8442,46.7868,46.8224,353146.79515717,0
+VTEB.US,D,20171031,000000,46.8184,46.8362,46.7828,46.8274,257518.20288157,0
+VTEB.US,D,20171101,000000,46.8184,46.8362,46.8104,46.8274,295611.54091514,0
+VTEB.US,D,20171102,000000,46.8442,46.8907,46.8372,46.8807,260529.56191994,0
+VTEB.US,D,20171103,000000,46.8907,46.9292,46.8629,46.9006,419294.59690068,0
+VTEB.US,D,20171106,000000,46.9392,46.9668,46.9302,46.9668,389531.7757638,0
+VTEB.US,D,20171107,000000,46.9757,47.1015,46.9757,47.0835,692613.58968786,0
+VTEB.US,D,20171108,000000,47.1112,47.126,47.0925,47.0965,279415.50381786,0
+VTEB.US,D,20171109,000000,47.1202,47.1202,47.0371,47.0648,556308.90599063,0
+VTEB.US,D,20171110,000000,46.9392,46.9569,46.9104,46.9204,313250.07863268,0
+VTEB.US,D,20171113,000000,46.9668,46.9668,46.9104,46.9481,269044.05577029,0
+VTEB.US,D,20171114,000000,46.9104,46.9412,46.9006,46.9392,235882.71530243,0
+VTEB.US,D,20171115,000000,46.9856,46.9856,46.9134,46.9392,324746.6165123,0
+VTEB.US,D,20171116,000000,46.9757,46.9757,46.9104,46.9292,375852.78599969,0
+VTEB.US,D,20171117,000000,46.8907,46.9204,46.8629,46.9204,246272.35887288,0
+VTEB.US,D,20171120,000000,46.8729,46.8907,46.8274,46.8541,238264.30707631,0
+VTEB.US,D,20171121,000000,46.8907,46.8907,46.8184,46.8629,436053.68434519,0
+VTEB.US,D,20171122,000000,46.8274,46.8274,46.7126,46.755,459000.26043483,0
+VTEB.US,D,20171124,000000,46.6661,46.755,46.6572,46.7462,341283.31423259,0
+VTEB.US,D,20171127,000000,46.6938,46.7384,46.6562,46.6562,440941.20396604,0
+VTEB.US,D,20171128,000000,46.6176,46.6463,46.59,46.6365,412602.68792652,0
+VTEB.US,D,20171129,000000,46.494,46.59,46.494,46.5611,504448.63316566,0
+VTEB.US,D,20171130,000000,46.5611,46.7462,46.5532,46.6839,720878.31277343,0
+VTEB.US,D,20171201,000000,46.755,46.9292,46.7315,46.8629,456721.77662398,0
+VTEB.US,D,20171204,000000,46.8184,46.9292,46.774,46.9292,419064.12027741,0
+VTEB.US,D,20171205,000000,46.8907,47.0746,46.8907,47.0231,398072.5520361,0
+VTEB.US,D,20171206,000000,47.127,47.2527,47.1122,47.2171,509943.68107859,0
+VTEB.US,D,20171207,000000,47.1914,47.2349,47.1538,47.1914,327557.82479888,0
+VTEB.US,D,20171208,000000,47.2013,47.2013,46.8442,46.8807,627569.64966636,0
+VTEB.US,D,20171211,000000,46.9579,46.9579,46.8807,46.8807,273279.56915424,0
+VTEB.US,D,20171212,000000,46.755,46.9104,46.7285,46.8807,621841.09254302,0
+VTEB.US,D,20171213,000000,46.8807,47.0746,46.8807,47.0658,556143.12455986,0
+VTEB.US,D,20171214,000000,47.0658,47.0835,47.0231,47.0381,368615.01133883,0
+VTEB.US,D,20171215,000000,47.048,47.051,46.9866,46.9956,298862.47433823,0
+VTEB.US,D,20171218,000000,47.0231,47.055,46.9677,46.9866,368700.93464137,0
+VTEB.US,D,20171219,000000,46.9006,46.9104,46.8025,46.8313,473048.21496864,0
+VTEB.US,D,20171220,000000,46.764,46.774,46.6751,46.7462,501074.37453187,0
+VTEB.US,D,20171221,000000,46.7384,46.8807,46.7295,46.8729,535338.56585938,0
+VTEB.US,D,20171222,000000,46.8025,46.8541,46.7968,46.8104,488505.31166409,0
+VTEB.US,D,20171226,000000,46.8442,46.9539,46.8372,46.9392,642419.21806975,0
+VTEB.US,D,20171227,000000,46.9956,47.1132,46.9956,47.0845,412813.95816453,0
+VTEB.US,D,20171228,000000,47.0945,47.128,47.048,47.0755,691525.90176397,0
+VTEB.US,D,20171229,000000,47.0945,47.1212,47.053,47.0895,293816.24932328,0
+VTEB.US,D,20180102,000000,47.0845,47.0945,47.0142,47.0231,473769.97070996,0
+VTEB.US,D,20180103,000000,47.048,47.0559,47.0231,47.0311,1136871.4331318,0
+VTEB.US,D,20180104,000000,47.1132,47.1132,46.9491,46.9677,1021872.6958771,0
+VTEB.US,D,20180105,000000,47.0045,47.0381,46.9579,47.0311,407057.09689447,0
+VTEB.US,D,20180108,000000,47.0658,47.0658,47.0045,47.0311,667171.19437507,0
+VTEB.US,D,20180109,000000,47.0045,47.0161,46.9392,46.9392,642170.54592357,0
+VTEB.US,D,20180110,000000,46.8362,46.9104,46.8025,46.8729,589402.51867884,0
+VTEB.US,D,20180111,000000,46.8807,46.8907,46.8184,46.8362,585327.73241377,0
+VTEB.US,D,20180112,000000,46.7928,46.8184,46.755,46.8104,385155.75250865,0
+VTEB.US,D,20180116,000000,46.8541,46.8907,46.8274,46.8362,567063.47088128,0
+VTEB.US,D,20180117,000000,46.8807,46.9104,46.8541,46.8729,569318.70485733,0
+VTEB.US,D,20180118,000000,46.8629,46.8907,46.8274,46.8729,815811.43172966,0
+VTEB.US,D,20180119,000000,46.8807,46.9006,46.8184,46.8629,590620.60785013,0
+VTEB.US,D,20180122,000000,46.8907,46.9104,46.8104,46.8313,693274.69368621,0
+VTEB.US,D,20180123,000000,46.9292,46.9292,46.7928,46.8362,914259.31919088,0
+VTEB.US,D,20180124,000000,46.8362,46.8362,46.7384,46.755,644817.99450415,0
+VTEB.US,D,20180125,000000,46.774,46.8274,46.7275,46.8274,585616.83905526,0
+VTEB.US,D,20180126,000000,46.7285,46.755,46.6839,46.7026,439773.65791389,0
+VTEB.US,D,20180129,000000,46.6562,46.6562,46.5711,46.6087,612511.84361214,0
+VTEB.US,D,20180130,000000,46.5811,46.5988,46.5087,46.5167,648204.38348654,0
+VTEB.US,D,20180131,000000,46.5435,46.6365,46.5247,46.5611,572504.94308791,0
+VTEB.US,D,20180201,000000,46.5532,46.5532,46.3861,46.3861,668919.98629732,0
+VTEB.US,D,20180202,000000,46.3723,46.3821,46.2723,46.2991,1220913.5207757,0
+VTEB.US,D,20180205,000000,46.2812,46.4733,46.2545,46.4375,721434.28708397,0
+VTEB.US,D,20180206,000000,46.4633,46.6265,46.4375,46.4454,710142.95426806,0
+VTEB.US,D,20180207,000000,46.5167,46.5532,46.3723,46.3723,819794.2295179,0
+VTEB.US,D,20180208,000000,46.3168,46.402,46.3071,46.3901,583993.39406847,0
+VTEB.US,D,20180209,000000,46.3168,46.4375,46.3168,46.3456,553937.42284058,0
+VTEB.US,D,20180212,000000,46.2902,46.4287,46.2812,46.3901,611145.15767058,0
+VTEB.US,D,20180213,000000,46.399,46.4633,46.3595,46.399,682798.11595084,0
+VTEB.US,D,20180214,000000,46.3456,46.3723,46.2457,46.2457,497137.06555085,0
+VTEB.US,D,20180215,000000,46.2902,46.3535,46.2723,46.2723,467485.43927607,0
+VTEB.US,D,20180216,000000,46.3723,46.409,46.3417,46.3456,390090.78266149,0
+VTEB.US,D,20180220,000000,46.3456,46.3456,46.2645,46.3168,642523.33689519,0
+VTEB.US,D,20180221,000000,46.3901,46.3901,46.1655,46.1655,852399.59567523,0
+VTEB.US,D,20180222,000000,46.2545,46.3535,46.1844,46.2121,1207712.6689187,0
+VTEB.US,D,20180223,000000,46.3535,46.3723,46.3168,46.3367,307157.61105152,0
+VTEB.US,D,20180226,000000,46.409,46.409,46.312,46.3267,428608.68289583,0
+VTEB.US,D,20180227,000000,46.3367,46.3456,46.2031,46.2723,491357.96530837,0
+VTEB.US,D,20180228,000000,46.3071,46.3168,46.2545,46.2723,447045.80189579,0
+VTEB.US,D,20180301,000000,46.3267,46.409,46.3218,46.409,327618.47654185,0
+VTEB.US,D,20180302,000000,46.3456,46.3901,46.2812,46.3267,390074.60886336,0
+VTEB.US,D,20180305,000000,46.3723,46.3723,46.2723,46.2723,469765.94481168,0
+VTEB.US,D,20180306,000000,46.3456,46.399,46.3367,46.3535,364518.99696372,0
+VTEB.US,D,20180307,000000,46.3456,46.3821,46.3071,46.3821,529083.34943459,0
+VTEB.US,D,20180308,000000,46.3456,46.4375,46.3456,46.3901,589382.3014312,0
+VTEB.US,D,20180309,000000,46.3168,46.3267,46.2723,46.3168,322927.06422325,0
+VTEB.US,D,20180312,000000,46.3456,46.3625,46.2852,46.3168,348129.88515132,0
+VTEB.US,D,20180313,000000,46.3367,46.3367,46.2723,46.3071,358981.49283071,0
+VTEB.US,D,20180314,000000,46.2812,46.3625,46.2812,46.3535,610965.22416644,0
+VTEB.US,D,20180315,000000,46.3723,46.3821,46.3267,46.3625,433838.88486446,0
+VTEB.US,D,20180316,000000,46.3267,46.3723,46.3071,46.3367,330702.61767178,0
+VTEB.US,D,20180319,000000,46.2812,46.3535,46.2812,46.3456,489745.63980779,0
+VTEB.US,D,20180320,000000,46.3456,46.3456,46.2723,46.2991,430671.85301913,0
+VTEB.US,D,20180321,000000,46.2991,46.2991,46.2378,46.2812,474537.21525852,0
+VTEB.US,D,20180322,000000,46.3821,46.4287,46.3367,46.3535,448846.14779956,0
+VTEB.US,D,20180323,000000,46.3456,46.3723,46.311,46.3723,381113.31383981,0
+VTEB.US,D,20180326,000000,46.3367,46.3723,46.2902,46.3456,431710.00868628,0
+VTEB.US,D,20180327,000000,46.3723,46.4188,46.3367,46.4188,706953.68345031,0
+VTEB.US,D,20180328,000000,46.4554,46.4733,46.3901,46.3901,485936.7103494,0
+VTEB.US,D,20180329,000000,46.4188,46.4633,46.399,46.4633,408635.05307402,0
+VTEB.US,D,20180402,000000,46.3821,46.4832,46.3535,46.4554,876646.14078916,0
+VTEB.US,D,20180403,000000,46.4733,46.4733,46.3625,46.4188,504281.8408725,0
+VTEB.US,D,20180404,000000,46.4633,46.4832,46.3267,46.3723,618229.28124926,0
+VTEB.US,D,20180405,000000,46.3821,46.3901,46.3267,46.3367,359574.86904942,0
+VTEB.US,D,20180406,000000,46.4554,46.4554,46.3625,46.4287,514925.21090105,0
+VTEB.US,D,20180409,000000,46.3821,46.399,46.3456,46.3821,355893.30825126,0
+VTEB.US,D,20180410,000000,46.3821,46.4375,46.3625,46.3901,890469.68387399,0
+VTEB.US,D,20180411,000000,46.5167,46.5167,46.4563,46.493,282312.63540699,0
+VTEB.US,D,20180412,000000,46.4633,46.4733,46.399,46.4454,468215.28191646,0
+VTEB.US,D,20180413,000000,46.4454,46.4633,46.3901,46.4554,367036.04429689,0
+VTEB.US,D,20180416,000000,46.4188,46.4633,46.409,46.4375,260922.78738686,0
+VTEB.US,D,20180417,000000,46.4188,46.4633,46.4188,46.4287,463369.2076533,0
+VTEB.US,D,20180418,000000,46.4375,46.4375,46.409,46.4375,350975.4627589,0
+VTEB.US,D,20180419,000000,46.3535,46.3723,46.2812,46.3456,575068.49009071,0
+VTEB.US,D,20180420,000000,46.3267,46.3456,46.3168,46.3267,425110.08818895,0
+VTEB.US,D,20180423,000000,46.3267,46.3267,46.2902,46.3071,379174.47978959,0
+VTEB.US,D,20180424,000000,46.3071,46.3071,46.2545,46.2812,659210.6531105,0
+VTEB.US,D,20180425,000000,46.2545,46.2545,46.1261,46.1447,780736.52877114,0
+VTEB.US,D,20180426,000000,46.1834,46.2278,46.1546,46.2189,508047.30324845,0
+VTEB.US,D,20180427,000000,46.1921,46.2545,46.1921,46.2278,390683.14801782,0
+VTEB.US,D,20180430,000000,46.2378,46.2991,46.2189,46.2812,423089.37428571,0
+VTEB.US,D,20180501,000000,46.2723,46.2902,46.2378,46.2902,302013.33238544,0
+VTEB.US,D,20180502,000000,46.3267,46.3723,46.2991,46.3535,322942.227159,0
+VTEB.US,D,20180503,000000,46.4633,46.4832,46.4287,46.4454,373712.79033531,0
+VTEB.US,D,20180504,000000,46.4633,46.4998,46.4633,46.4633,368358.2522936,0
+VTEB.US,D,20180507,000000,46.493,46.4998,46.4633,46.4783,440758.23787476,0
+VTEB.US,D,20180508,000000,46.4554,46.5247,46.4454,46.5167,665199.00186623,0
+VTEB.US,D,20180509,000000,46.493,46.5347,46.4633,46.493,463596.65168943,0
+VTEB.US,D,20180510,000000,46.5631,46.592,46.5267,46.592,332643.47344677,0
+VTEB.US,D,20180511,000000,46.5542,46.592,46.5542,46.5681,289577.70335219,0
+VTEB.US,D,20180514,000000,46.6007,46.6107,46.5631,46.5831,391982.10617972,0
+VTEB.US,D,20180515,000000,46.4733,46.5167,46.4287,46.4554,670832.53792559,0
+VTEB.US,D,20180516,000000,46.5087,46.5087,46.4554,46.4733,467996.93564178,0
+VTEB.US,D,20180517,000000,46.4733,46.4733,46.4287,46.4454,472472.02341045,0
+VTEB.US,D,20180518,000000,46.4454,46.4832,46.4375,46.4633,600647.35182517,0
+VTEB.US,D,20180521,000000,46.3901,46.4454,46.3901,46.4188,393324.53142408,0
+VTEB.US,D,20180522,000000,46.4633,46.4832,46.4454,46.4733,502709.94986725,0
+VTEB.US,D,20180523,000000,46.5542,46.5731,46.4998,46.5731,662231.10991032,0
+VTEB.US,D,20180524,000000,46.6195,46.6681,46.5631,46.6385,283324.50865217,0
+VTEB.US,D,20180525,000000,46.6581,46.7492,46.6482,46.7413,1616758.1321202,0
+VTEB.US,D,20180529,000000,46.8134,46.9045,46.8134,46.8758,2073233.2583229,0
+VTEB.US,D,20180530,000000,46.7492,46.7908,46.7413,46.767,582683.31642036,0
+VTEB.US,D,20180531,000000,46.8669,46.8719,46.8045,46.8214,3135900.3165201,0
+VTEB.US,D,20180601,000000,46.6948,46.7759,46.6948,46.7492,581433.89051522,0
+VTEB.US,D,20180604,000000,46.7759,46.8045,46.7046,46.7413,3479155.8232616,0
+VTEB.US,D,20180605,000000,46.8134,46.8134,46.7315,46.7315,490701.91562193,0
+VTEB.US,D,20180606,000000,46.8134,46.8134,46.7225,46.7315,1098831.6708046,0
+VTEB.US,D,20180607,000000,46.7046,46.8045,46.7046,46.7958,384195.43324498,0
+VTEB.US,D,20180608,000000,46.7413,46.7958,46.7413,46.767,480563.97678478,0
+VTEB.US,D,20180611,000000,46.7315,46.767,46.6948,46.767,455178.18976544,0
+VTEB.US,D,20180612,000000,46.7225,46.7858,46.6859,46.7413,499888.63295684,0
+VTEB.US,D,20180613,000000,46.7146,46.767,46.6771,46.6771,458171.35328092,0
+VTEB.US,D,20180614,000000,46.767,46.7759,46.7225,46.767,416762.38663175,0
+VTEB.US,D,20180615,000000,46.7958,46.7958,46.7492,46.7759,471545.06260541,0
+VTEB.US,D,20180618,000000,46.7858,46.7858,46.7492,46.7858,456544.87570699,0
+VTEB.US,D,20180619,000000,46.8946,46.8946,46.8214,46.858,366860.15424229,0
+VTEB.US,D,20180620,000000,46.7858,46.8214,46.7858,46.7858,546116.38058483,0
+VTEB.US,D,20180621,000000,46.8303,46.8669,46.7958,46.8482,389392.27675498,0
+VTEB.US,D,20180622,000000,46.7759,46.8303,46.767,46.8045,343211.0287966,0
+VTEB.US,D,20180625,000000,46.8134,46.8758,46.8134,46.8134,455957.56466258,0
+VTEB.US,D,20180626,000000,46.8045,46.8392,46.8045,46.8134,296672.94641709,0
+VTEB.US,D,20180627,000000,46.858,46.8847,46.858,46.858,333021.53597794,0
+VTEB.US,D,20180628,000000,46.8669,46.8758,46.8045,46.8045,330386.21774597,0
+VTEB.US,D,20180629,000000,46.858,46.8847,46.8134,46.858,574090.98616654,0
+VTEB.US,D,20180702,000000,46.8669,46.8758,46.8392,46.858,541457.31586249,0
+VTEB.US,D,20180703,000000,46.8214,46.9717,46.8214,46.9717,231034.61931451,0
+VTEB.US,D,20180705,000000,46.9332,46.9618,46.8946,46.8946,505363.4636221,0
+VTEB.US,D,20180706,000000,46.9986,47.0084,46.9431,47.0084,404576.44060706,0
+VTEB.US,D,20180709,000000,46.9144,46.9717,46.9144,46.9431,485035.02110393,0
+VTEB.US,D,20180710,000000,46.9144,46.9717,46.9144,46.9618,323473.94077236,0
+VTEB.US,D,20180711,000000,46.9807,47.0421,46.9807,47.0421,283434.69265188,0
+VTEB.US,D,20180712,000000,47.0261,47.0341,46.9906,47.0341,265054.18194537,0
+VTEB.US,D,20180713,000000,47.0421,47.0706,47.0261,47.0706,477514.20497587,0
+VTEB.US,D,20180716,000000,47.0084,47.0231,46.9431,46.9807,392907.04525998,0
+VTEB.US,D,20180717,000000,47.0421,47.0421,46.9986,47.0181,394498.14265051,0
+VTEB.US,D,20180718,000000,47.0421,47.0706,47.0181,47.0608,286078.09778293,0
+VTEB.US,D,20180719,000000,47.0805,47.126,47.0706,47.1182,391380.64306193,0
+VTEB.US,D,20180720,000000,47.0608,47.0995,47.0261,47.052,449415.26332108,0
+VTEB.US,D,20180723,000000,47.0805,47.0805,46.9618,46.9986,513065.22411669,0
+VTEB.US,D,20180724,000000,46.9986,47.0084,46.953,47.0084,321234.88059444,0
+VTEB.US,D,20180725,000000,47.052,47.052,46.9807,47.0084,427234.92091761,0
+VTEB.US,D,20180726,000000,47.0341,47.0341,46.9144,46.9431,651662.5436981,0
+VTEB.US,D,20180727,000000,46.953,46.9906,46.9242,46.9242,315349.63980177,0
+VTEB.US,D,20180730,000000,46.9431,46.9431,46.8946,46.9242,503938.14766235,0
+VTEB.US,D,20180731,000000,46.9906,46.9986,46.9332,46.9906,303735.84188573,0
+VTEB.US,D,20180801,000000,46.9045,46.9332,46.8758,46.8847,598533.63858271,0
+VTEB.US,D,20180802,000000,46.9045,46.9717,46.8946,46.9618,564648.52064877,0
+VTEB.US,D,20180803,000000,46.9618,46.9618,46.9144,46.9332,625798.6187717,0
+VTEB.US,D,20180806,000000,46.9431,46.9717,46.9242,46.9618,544345.34969016,0
+VTEB.US,D,20180807,000000,46.9332,46.9431,46.8758,46.8847,547559.89206747,0
+VTEB.US,D,20180808,000000,46.9144,46.9431,46.9144,46.9144,543071.66308782,0
+VTEB.US,D,20180809,000000,46.9618,46.9807,46.9242,46.9807,474502.84593749,0
+VTEB.US,D,20180810,000000,46.9717,47.0084,46.95,46.9986,304935.73553413,0
+VTEB.US,D,20180813,000000,46.9717,47.0181,46.9717,47.0181,325849.46737195,0
+VTEB.US,D,20180814,000000,46.9906,47.0181,46.9906,46.9986,487610.69845531,0
+VTEB.US,D,20180815,000000,47.0608,47.0905,47.0341,47.0341,623882.02369389,0
+VTEB.US,D,20180816,000000,47.0608,47.0608,47.0181,47.0421,398627.51548427,0
+VTEB.US,D,20180817,000000,47.0421,47.0608,47.0261,47.0608,241003.74413372,0
+VTEB.US,D,20180820,000000,47.0995,47.1092,47.0608,47.0805,561577.52072981,0
+VTEB.US,D,20180821,000000,47.0608,47.0706,47.0261,47.0608,268317.24571706,0
+VTEB.US,D,20180822,000000,47.0995,47.0995,47.0706,47.0706,335574.97435689,0
+VTEB.US,D,20180823,000000,47.0706,47.0895,47.0341,47.0805,319873.2489648,0
+VTEB.US,D,20180824,000000,47.0421,47.0905,47.0341,47.0706,586602.4298785,0
+VTEB.US,D,20180827,000000,47.0905,47.0905,47.052,47.0706,632682.59159859,0
+VTEB.US,D,20180828,000000,47.0608,47.0608,47.0261,47.052,533912.23903724,0
+VTEB.US,D,20180829,000000,47.0421,47.0608,47.0341,47.0341,560535.32161313,0
+VTEB.US,D,20180830,000000,47.0706,47.0706,47.0421,47.0608,747277.99476272,0
+VTEB.US,D,20180831,000000,47.0805,47.0805,47.052,47.052,303631.72306031,0
+VTEB.US,D,20180904,000000,47.0181,47.0181,46.9717,46.9986,671885.85652848,0
+VTEB.US,D,20180905,000000,47.0181,47.0201,46.9618,46.9986,869449.81148598,0
+VTEB.US,D,20180906,000000,47.0261,47.0261,46.9717,46.9717,441443.60257029,0
+VTEB.US,D,20180907,000000,46.9144,46.9144,46.8214,46.858,1315385.6864854,0
+VTEB.US,D,20180910,000000,46.858,46.8946,46.8482,46.8669,601646.08385937,0
+VTEB.US,D,20180911,000000,46.8669,46.8847,46.8214,46.858,692169.82110181,0
+VTEB.US,D,20180912,000000,46.8758,46.8847,46.8303,46.858,491619.77866551,0
+VTEB.US,D,20180913,000000,46.8847,46.8847,46.8482,46.8758,478555.39323016,0
+VTEB.US,D,20180914,000000,46.8124,46.8669,46.8045,46.8214,641294.1282377,0
+VTEB.US,D,20180917,000000,46.8045,46.8392,46.8045,46.8303,803008.85965144,0
+VTEB.US,D,20180918,000000,46.7948,46.8124,46.7335,46.756,906502.97212764,0
+VTEB.US,D,20180919,000000,46.7295,46.756,46.7026,46.7295,1692596.0606652,0
+VTEB.US,D,20180920,000000,46.6839,46.7205,46.6365,46.6562,1185504.0223685,0
+VTEB.US,D,20180921,000000,46.6661,46.7472,46.6463,46.7126,678348.29974174,0
+VTEB.US,D,20180924,000000,46.7026,46.7026,46.6365,46.6562,1583224.7942954,0
+VTEB.US,D,20180925,000000,46.6176,46.6265,46.5601,46.5988,2077624.4445136,0
+VTEB.US,D,20180926,000000,46.6751,46.6938,46.5988,46.6839,895096.40100009,0
+VTEB.US,D,20180927,000000,46.6751,46.7394,46.6463,46.7026,599865.95520326,0
+VTEB.US,D,20180928,000000,46.7394,46.756,46.6938,46.6938,607174.49023092,0
+VTEB.US,D,20181001,000000,46.6839,46.7126,46.6661,46.6751,649487.16785031,0
+VTEB.US,D,20181002,000000,46.7205,46.7394,46.6938,46.7126,952921.77274597,0
+VTEB.US,D,20181003,000000,46.7126,46.7126,46.5406,46.5891,987766.19908121,0
+VTEB.US,D,20181004,000000,46.5307,46.5307,46.4693,46.4978,2377771.7249405,0
+VTEB.US,D,20181005,000000,46.5047,46.5047,46.3771,46.4504,2141208.6992545,0
+VTEB.US,D,20181008,000000,46.4415,46.4793,46.404,46.4138,1695241.487521,0
+VTEB.US,D,20181009,000000,46.5207,46.5207,46.395,46.4238,1318239.3509921,0
+VTEB.US,D,20181010,000000,46.3397,46.3673,46.3031,46.3397,1973821.0081484,0
+VTEB.US,D,20181011,000000,46.4238,46.4395,46.3771,46.395,795222.18671671,0
+VTEB.US,D,20181012,000000,46.3495,46.404,46.3307,46.3307,750229.71292051,0
+VTEB.US,D,20181015,000000,46.3495,46.3673,46.3031,46.311,1579818.1880654,0
+VTEB.US,D,20181016,000000,46.3495,46.404,46.3495,46.3585,1755761.8183795,0
+VTEB.US,D,20181017,000000,46.3673,46.3861,46.3208,46.3397,507991.7058174,0
+VTEB.US,D,20181018,000000,46.3208,46.4336,46.311,46.4336,685589.10698976,0
+VTEB.US,D,20181019,000000,46.3673,46.4238,46.3585,46.3861,724499.22182863,0
+VTEB.US,D,20181022,000000,46.404,46.4336,46.3673,46.4336,1028777.896814,0
+VTEB.US,D,20181023,000000,46.5207,46.5307,46.4603,46.4793,648888.73731969,0
+VTEB.US,D,20181024,000000,46.5047,46.5601,46.4693,46.5406,428966.52817936,0
+VTEB.US,D,20181025,000000,46.5307,46.5406,46.4793,46.5137,739824.90641432,0
+VTEB.US,D,20181026,000000,46.5406,46.5891,46.5406,46.5601,701252.4196113,0
+VTEB.US,D,20181029,000000,46.5601,46.5781,46.5137,46.5701,779938.95835111,0
+VTEB.US,D,20181030,000000,46.5307,46.5406,46.489,46.5137,1272080.3420062,0
+VTEB.US,D,20181031,000000,46.4978,46.4978,46.404,46.4603,1974830.8596688,0
+VTEB.US,D,20181101,000000,46.4336,46.4504,46.395,46.404,1718527.7133713,0
+VTEB.US,D,20181102,000000,46.395,46.404,46.2753,46.2753,1695942.0151523,0
+VTEB.US,D,20181105,000000,46.3031,46.3673,46.3031,46.3585,1814791.1272232,0
+VTEB.US,D,20181106,000000,46.3495,46.3673,46.2931,46.3307,1130768.8569269,0
+VTEB.US,D,20181107,000000,46.4138,46.4504,46.3208,46.3861,1473976.8531363,0
+VTEB.US,D,20181108,000000,46.4238,46.4336,46.3771,46.395,917464.76380675,0
+VTEB.US,D,20181109,000000,46.4138,46.4978,46.4138,46.4693,1400039.3458709,0
+VTEB.US,D,20181112,000000,46.4693,46.5502,46.4693,46.5137,824327.94730478,0
+VTEB.US,D,20181113,000000,46.5047,46.5801,46.5047,46.5207,1174985.9992755,0
+VTEB.US,D,20181114,000000,46.4603,46.5988,46.4603,46.5502,1222818.9963675,0
+VTEB.US,D,20181115,000000,46.6176,46.6176,46.5502,46.6087,613601.55326079,0
+VTEB.US,D,20181116,000000,46.5988,46.6849,46.5988,46.6849,749832.44400407,0
+VTEB.US,D,20181119,000000,46.6661,46.7036,46.6185,46.7036,1326055.338936,0
+VTEB.US,D,20181120,000000,46.7404,46.767,46.6938,46.7404,796366.48293404,0
+VTEB.US,D,20181121,000000,46.7404,46.767,46.7036,46.7305,982440.97604859,0
+VTEB.US,D,20181123,000000,46.7759,46.8045,46.757,46.767,234967.88484599,0
+VTEB.US,D,20181126,000000,46.757,46.7759,46.7215,46.767,584575.65080096,0
+VTEB.US,D,20181127,000000,46.7215,46.7858,46.7215,46.757,815976.20229805,0
+VTEB.US,D,20181128,000000,46.767,46.8224,46.7482,46.8045,582629.74071408,0
+VTEB.US,D,20181129,000000,46.8767,46.9233,46.862,46.9055,719674.37567551,0
+VTEB.US,D,20181130,000000,46.9549,46.9727,46.9055,46.9154,1342269.5715561,0
+VTEB.US,D,20181203,000000,46.9055,47.0006,46.8767,46.9926,724071.6270407,0
+VTEB.US,D,20181204,000000,47.054,47.1844,47.054,47.138,1807390.6037189,0
+VTEB.US,D,20181206,000000,47.1844,47.2864,47.1844,47.2121,1086325.2814046,0
+VTEB.US,D,20181207,000000,47.1755,47.2952,47.1755,47.2191,878700.21315101,0
+VTEB.US,D,20181210,000000,47.2289,47.324,47.2191,47.2666,765464.41989174,0
+VTEB.US,D,20181211,000000,47.2289,47.2765,47.1657,47.2121,1394798.0244161,0
+VTEB.US,D,20181212,000000,47.2191,47.2191,47.1657,47.1944,974451.11977492,0
+VTEB.US,D,20181213,000000,47.2389,47.2389,47.1844,47.1944,964759.98211098,0
+VTEB.US,D,20181214,000000,47.2121,47.2389,47.1944,47.2289,537415.88805605,0
+VTEB.US,D,20181217,000000,47.1657,47.2477,47.1657,47.2191,903733.20919875,0
+VTEB.US,D,20181218,000000,47.2577,47.332,47.2389,47.324,1371649.2758499,0
+VTEB.US,D,20181219,000000,47.3516,47.4456,47.315,47.4158,1830630.3298994,0
+VTEB.US,D,20181220,000000,47.4357,47.4556,47.3982,47.4158,1797853.1171369,0
+VTEB.US,D,20181221,000000,47.3982,47.4841,47.3982,47.4556,858042.22949603,0
+VTEB.US,D,20181224,000000,47.4841,47.5318,47.4456,47.4841,577972.69771649,0
+VTEB.US,D,20181226,000000,47.4841,47.5229,47.3516,47.3605,1141639.6709916,0
+VTEB.US,D,20181227,000000,47.4931,47.5544,47.4456,47.4655,1137424.3748553,0
+VTEB.US,D,20181228,000000,47.5318,47.5951,47.4931,47.5772,1103556.4415819,0
+VTEB.US,D,20181231,000000,47.5683,47.5951,47.513,47.5772,907694.77887697,0
+VTEB.US,D,20190102,000000,47.5951,47.5951,47.5229,47.5862,929582.9820518,0
+VTEB.US,D,20190103,000000,47.6148,47.7175,47.5772,47.7088,472714.63038232,0
+VTEB.US,D,20190104,000000,47.6436,47.6436,47.513,47.5584,1279347.4316761,0
+VTEB.US,D,20190107,000000,47.7088,47.7088,47.6236,47.6236,960325.32883762,0
+VTEB.US,D,20190108,000000,47.6534,47.672,47.5584,47.5862,620318.73379452,0
+VTEB.US,D,20190109,000000,47.6148,47.6148,47.3982,47.5229,506043.77400574,0
+VTEB.US,D,20190110,000000,47.503,47.5742,47.503,47.5584,444228.52843492,0
+VTEB.US,D,20190111,000000,47.6336,47.6436,47.6048,47.6236,323635.6787536,0
+VTEB.US,D,20190114,000000,47.6336,47.682,47.6236,47.6436,522887.77389038,0
+VTEB.US,D,20190115,000000,47.682,47.682,47.6048,47.6534,391034.92812703,0
+VTEB.US,D,20190116,000000,47.6436,47.682,47.6236,47.6633,558050.62187621,0
+VTEB.US,D,20190117,000000,47.672,47.691,47.6236,47.6336,469987.3236735,0
+VTEB.US,D,20190118,000000,47.7,47.7088,47.6286,47.6336,737950.76755659,0
+VTEB.US,D,20190122,000000,47.7088,47.7088,47.6236,47.6633,635674.74425169,0
+VTEB.US,D,20190123,000000,47.6148,47.6534,47.6048,47.6236,609484.31077563,0
+VTEB.US,D,20190124,000000,47.6534,47.672,47.6048,47.672,536257.43976535,0
+VTEB.US,D,20190125,000000,47.6534,47.6534,47.596,47.6148,406055.3322731,0
+VTEB.US,D,20190128,000000,47.6534,47.672,47.6336,47.6534,466317.89322393,0
+VTEB.US,D,20190129,000000,47.7,47.7175,47.6544,47.7088,448034.42530618,0
+VTEB.US,D,20190130,000000,47.7088,47.7245,47.6436,47.7,631049.03798799,0
+VTEB.US,D,20190131,000000,47.7602,47.8433,47.7504,47.7989,633152.64260659,0
+VTEB.US,D,20190201,000000,47.8354,47.8354,47.7325,47.7504,1311337.1826422,0
+VTEB.US,D,20190204,000000,47.7325,47.8433,47.7325,47.8077,770280.16828342,0
+VTEB.US,D,20190205,000000,47.8156,47.8522,47.7789,47.8254,892311.47513546,0
+VTEB.US,D,20190206,000000,47.8156,47.8709,47.8077,47.8433,612147.93315432,0
+VTEB.US,D,20190207,000000,47.8997,47.962,47.8769,47.9571,475314.56843089,0
+VTEB.US,D,20190208,000000,47.9758,48.0135,47.9373,47.9848,1132833.0379125,0
+VTEB.US,D,20190211,000000,47.9848,48.0045,47.967,47.9758,646765.9263158,0
+VTEB.US,D,20190212,000000,47.9471,48.0135,47.9471,47.9758,899255.08884293,0
+VTEB.US,D,20190213,000000,47.966,47.966,47.9176,47.9471,403791.00053563,0
+VTEB.US,D,20190214,000000,48.0135,48.0431,47.966,47.966,598581.14911472,0
+VTEB.US,D,20190215,000000,47.9758,48.0135,47.9471,47.9947,508559.81047653,0
+VTEB.US,D,20190219,000000,48.0233,48.0521,48.0135,48.0332,506565.37899526,0
+VTEB.US,D,20190220,000000,48.0521,48.0905,48.0431,48.0807,637848.09837472,0
+VTEB.US,D,20190221,000000,48.0332,48.0431,48.0185,48.0233,458302.76539069,0
+VTEB.US,D,20190222,000000,48.0521,48.1005,48.0431,48.0905,507186.04849829,0
+VTEB.US,D,20190225,000000,48.0332,48.0885,48.0332,48.062,845273.01587646,0
+VTEB.US,D,20190226,000000,48.1005,48.2113,48.1005,48.1479,602079.7438216,0
+VTEB.US,D,20190227,000000,48.1194,48.1243,48.0709,48.0709,608292.5040263,0
+VTEB.US,D,20190228,000000,48.138,48.138,48.0521,48.0807,334699.56753339,0
+VTEB.US,D,20190301,000000,48.0709,48.1105,48.0332,48.0332,464530.68853115,0
+VTEB.US,D,20190304,000000,48.062,48.1105,48.062,48.1105,564875.9646849,0
+VTEB.US,D,20190305,000000,48.0807,48.1243,48.062,48.0905,566002.06537934,0
+VTEB.US,D,20190306,000000,48.1194,48.1766,48.1105,48.1669,488005.94564698,0
+VTEB.US,D,20190307,000000,48.2113,48.2677,48.2063,48.2203,740662.91132967,0
+VTEB.US,D,20190308,000000,48.3063,48.3063,48.2399,48.2875,383874.98986963,0
+VTEB.US,D,20190311,000000,48.2875,48.2875,48.2389,48.2677,357030.52843189,0
+VTEB.US,D,20190312,000000,48.2775,48.3329,48.2677,48.2973,503307.36953548,0
+VTEB.US,D,20190313,000000,48.2973,48.3242,48.2775,48.3153,676153.71750868,0
+VTEB.US,D,20190314,000000,48.2875,48.2875,48.2389,48.2677,560382.68139334,0
+VTEB.US,D,20190315,000000,48.3153,48.3587,48.2973,48.3507,662082.51314004,0
+VTEB.US,D,20190318,000000,48.3507,48.3795,48.3242,48.3329,725856.81000874,0
+VTEB.US,D,20190319,000000,48.3153,48.3894,48.3063,48.3597,527283.00353081,0
+VTEB.US,D,20190320,000000,48.3696,48.4636,48.3696,48.425,729109.7651566,0
+VTEB.US,D,20190321,000000,48.5091,48.5269,48.4636,48.4923,407531.191352,0
+VTEB.US,D,20190322,000000,48.601,48.6872,48.601,48.6773,590784.36755616,0
+VTEB.US,D,20190325,000000,48.6575,48.7535,48.6397,48.7258,380541.16573114,0
+VTEB.US,D,20190326,000000,48.7258,48.7623,48.7119,48.7535,505306.85532867,0
+VTEB.US,D,20190327,000000,48.7821,48.8474,48.7623,48.8285,555579.06335024,0
+VTEB.US,D,20190328,000000,48.8384,48.8663,48.7989,48.8574,614722.59964331,0
+VTEB.US,D,20190329,000000,48.7722,48.8713,48.7623,48.7989,637632.78468718,0
+VTEB.US,D,20190401,000000,48.7623,48.7722,48.6673,48.7722,1677458.3964828,0
+VTEB.US,D,20190402,000000,48.7168,48.7772,48.7168,48.7623,427849.52524635,0
+VTEB.US,D,20190403,000000,48.697,48.7425,48.6773,48.697,587016.88345544,0
+VTEB.US,D,20190404,000000,48.697,48.7258,48.6823,48.7069,319335.47017715,0
+VTEB.US,D,20190405,000000,48.7069,48.7395,48.6872,48.7258,590788.41100568,0
+VTEB.US,D,20190408,000000,48.7168,48.7258,48.6872,48.7168,523985.57043811,0
+VTEB.US,D,20190409,000000,48.7445,48.7535,48.7069,48.7445,731233.58702286,0
+VTEB.US,D,20190410,000000,48.7445,48.7821,48.7445,48.7535,406838.75061977,0
+VTEB.US,D,20190411,000000,48.7722,48.789,48.7535,48.7623,487130.53882348,0
+VTEB.US,D,20190412,000000,48.7355,48.7355,48.7069,48.7168,454544.37905144,0
+VTEB.US,D,20190415,000000,48.7445,48.7613,48.7355,48.7535,511441.77912991,0
+VTEB.US,D,20190416,000000,48.7355,48.7722,48.7168,48.7535,725293.75966152,0
+VTEB.US,D,20190417,000000,48.7535,48.7722,48.7258,48.7258,473069.44307868,0
+VTEB.US,D,20190418,000000,48.7535,48.789,48.7258,48.7623,566899.71117527,0
+VTEB.US,D,20190422,000000,48.7535,48.789,48.7208,48.7821,923518.81861736,0
+VTEB.US,D,20190423,000000,48.7989,48.8384,48.7722,48.7989,655277.38757902,0
+VTEB.US,D,20190424,000000,48.9158,48.9305,48.8869,48.9058,575687.13786897,0
+VTEB.US,D,20190425,000000,48.9257,48.9542,48.9058,48.9158,593878.61730991,0
+VTEB.US,D,20190426,000000,48.9898,49.0552,48.9721,49.0275,631480.67622543,0
+VTEB.US,D,20190429,000000,48.982,49.0374,48.982,49.0076,461110.94109011,0
+VTEB.US,D,20190430,000000,49.0552,49.0729,49.0076,49.0374,638435.40941912,0
+VTEB.US,D,20190501,000000,49.0639,49.1185,49.0463,49.0463,606919.75291046,0
+VTEB.US,D,20190502,000000,49.0729,49.1185,49.0235,49.0552,729323.05711937,0
+VTEB.US,D,20190503,000000,49.0997,49.1215,49.0729,49.0927,386920.71822901,0
+VTEB.US,D,20190506,000000,49.2114,49.2114,49.1649,49.1848,519660.0903021,0
+VTEB.US,D,20190507,000000,49.2204,49.2569,49.1918,49.2114,519717.70945791,0
+VTEB.US,D,20190508,000000,49.2569,49.2768,49.2014,49.2114,605743.10909688,0
+VTEB.US,D,20190509,000000,49.3233,49.3332,49.2946,49.3233,407555.45204918,0
+VTEB.US,D,20190510,000000,49.2946,49.3628,49.2946,49.343,354484.16608962,0
+VTEB.US,D,20190513,000000,49.4202,49.44,49.3906,49.4202,739628.79911206,0
+VTEB.US,D,20190514,000000,49.4301,49.4499,49.4202,49.4202,499094.09512395,0
+VTEB.US,D,20190515,000000,49.5249,49.5249,49.4894,49.5073,282658.3503419,0
+VTEB.US,D,20190516,000000,49.4983,49.5249,49.4795,49.5161,490005.43144017,0
+VTEB.US,D,20190517,000000,49.5627,49.5627,49.5249,49.5349,380190.39648432,0
+VTEB.US,D,20190520,000000,49.5349,49.5537,49.5161,49.5249,442718.300035,0
+VTEB.US,D,20190521,000000,49.5161,49.5161,49.4597,49.4597,819910.47869192,0
+VTEB.US,D,20190522,000000,49.4597,49.4983,49.4479,49.4983,713735.55917654,0
+VTEB.US,D,20190523,000000,49.4983,49.5627,49.4983,49.5537,532718.41056315,0
+VTEB.US,D,20190524,000000,49.5349,49.5854,49.5161,49.5627,387313.94369593,0
+VTEB.US,D,20190528,000000,49.6082,49.6082,49.5627,49.5627,391607.07623569,0
+VTEB.US,D,20190529,000000,49.6753,49.6753,49.6259,49.6358,758283.25352431,0
+VTEB.US,D,20190530,000000,49.6358,49.6952,49.5993,49.6853,408836.2146882,0
+VTEB.US,D,20190531,000000,49.7664,49.8039,49.7387,49.7754,400182.22182901,0
+VTEB.US,D,20190603,000000,49.8228,49.8516,49.7941,49.8417,491604.61572977,0
+VTEB.US,D,20190604,000000,49.8228,49.8318,49.7941,49.8138,847670.78144847,0
+VTEB.US,D,20190605,000000,49.8039,49.8228,49.7754,49.7843,462153.14020679,0
+VTEB.US,D,20190606,000000,49.8138,49.8417,49.7754,49.7843,384532.05041844,0
+VTEB.US,D,20190607,000000,49.8782,49.8871,49.8417,49.8692,446847.67286876,0
+VTEB.US,D,20190610,000000,49.8516,49.8516,49.7843,49.7941,496439.57050672,0
+VTEB.US,D,20190611,000000,49.7941,49.8138,49.7843,49.8039,415954.7075879,0
+VTEB.US,D,20190612,000000,49.7843,49.8228,49.7843,49.8138,408513.74958808,0
+VTEB.US,D,20190613,000000,49.8039,49.8228,49.7843,49.8039,385898.73635999,0
+VTEB.US,D,20190614,000000,49.7941,49.8138,49.7486,49.8039,381998.82928715,0
+VTEB.US,D,20190617,000000,49.7754,49.8516,49.7754,49.8138,906145.12684413,0
+VTEB.US,D,20190618,000000,49.9069,49.9149,49.8318,49.8417,546587.44245521,0
+VTEB.US,D,20190619,000000,49.8228,49.8692,49.7941,49.8318,462679.79950823,0
+VTEB.US,D,20190620,000000,49.8871,49.9168,49.8782,49.9168,334342.73311225,0
+VTEB.US,D,20190621,000000,49.8871,49.8871,49.8516,49.8782,517460.45375712,0
+VTEB.US,D,20190624,000000,49.9266,49.9653,49.897,49.9168,859201.68864911,0
+VTEB.US,D,20190625,000000,49.9366,49.9613,49.9069,49.9168,421269.82199669,0
+VTEB.US,D,20190626,000000,49.9464,49.9464,49.8871,49.897,363322.13590246,0
+VTEB.US,D,20190627,000000,49.9653,49.9851,49.9266,49.9554,322242.71039011,0
+VTEB.US,D,20190628,000000,49.9653,49.9753,49.9464,49.9653,383170.41878882,0
+VTEB.US,D,20190701,000000,49.9554,49.9753,49.9168,49.9366,762861.44925602,0
+VTEB.US,D,20190702,000000,49.9851,50.0453,49.9464,50.0227,895121.67255964,0
+VTEB.US,D,20190703,000000,50.0404,50.0591,50.0137,50.0503,271619.73312168,0
+VTEB.US,D,20190705,000000,49.9851,50.0137,49.9603,49.9753,446850.7054559,0
+VTEB.US,D,20190708,000000,50.0038,50.0404,49.9948,50.0137,465563.78988636,0
+VTEB.US,D,20190709,000000,50.0591,50.1067,50.0317,50.087,742523.9089764,0
+VTEB.US,D,20190710,000000,50.1265,50.1533,50.0969,50.1067,648064.88447772,0
+VTEB.US,D,20190711,000000,50.1166,50.1265,50.0038,50.0137,551108.01903112,0
+VTEB.US,D,20190712,000000,50.087,50.1265,50.0591,50.1265,343767.00310715,0
+VTEB.US,D,20190715,000000,50.1166,50.1364,50.0969,50.1364,400793.79357063,0
+VTEB.US,D,20190716,000000,50.0969,50.1364,50.087,50.1265,475455.07830209,0
+VTEB.US,D,20190717,000000,50.1364,50.1988,50.1364,50.163,940216.24345651,0
+VTEB.US,D,20190718,000000,50.2283,50.2283,50.163,50.2283,585012.34335034,0
+VTEB.US,D,20190719,000000,50.2185,50.2383,50.1988,50.1988,705363.59692217,0
+VTEB.US,D,20190722,000000,50.2087,50.2185,50.1988,50.1988,353828.11640318,0
+VTEB.US,D,20190723,000000,50.1819,50.2473,50.1819,50.2087,381421.62686657,0
+VTEB.US,D,20190724,000000,50.265,50.2847,50.2383,50.265,406620.40434509,0
+VTEB.US,D,20190725,000000,50.2748,50.2937,50.2581,50.2847,997942.5506889,0
+VTEB.US,D,20190726,000000,50.2937,50.3203,50.2748,50.3037,673145.39105745,0
+VTEB.US,D,20190729,000000,50.3135,50.3233,50.2847,50.2937,421590.26537202,0
+VTEB.US,D,20190730,000000,50.3233,50.3511,50.2937,50.3332,451447.09671052,0
+VTEB.US,D,20190731,000000,50.3431,50.3996,50.3233,50.3916,594611.49253744,0
+VTEB.US,D,20190801,000000,50.3996,50.54,50.3936,50.4866,761350.20999374,0
+VTEB.US,D,20190802,000000,50.5589,50.5589,50.5251,50.5499,399871.8870775,0
+VTEB.US,D,20190805,000000,50.6627,50.7122,50.635,50.6923,810803.61948525,0
+VTEB.US,D,20190806,000000,50.6923,50.7517,50.6726,50.7517,465263.56375867,0
+VTEB.US,D,20190807,000000,50.8705,50.8893,50.7942,50.7942,1274870.3221826,0
+VTEB.US,D,20190808,000000,50.8408,50.8893,50.8031,50.8893,820960.76470765,0
+VTEB.US,D,20190809,000000,50.8605,50.8893,50.8111,50.8605,606319.30065508,0
+VTEB.US,D,20190812,000000,50.9565,51.0148,50.9267,51.01,493571.7539267,0
+VTEB.US,D,20190813,000000,50.9762,50.9762,50.8793,50.9367,651635.25041377,0
+VTEB.US,D,20190814,000000,51.1197,51.1573,51.0811,51.0811,725829.51672439,0
+VTEB.US,D,20190815,000000,51.0811,51.2038,51.0811,51.2038,498238.90554811,0
+VTEB.US,D,20190816,000000,51.1474,51.1573,51.1197,51.1474,622016.98259762,0
+VTEB.US,D,20190819,000000,51.0525,51.1,51.005,51.0713,461410.15635542,0
+VTEB.US,D,20190820,000000,51.1375,51.1573,51.1,51.1098,478197.54794665,0
+VTEB.US,D,20190821,000000,51.0613,51.091,51.0336,51.0613,433170.70482943,0
+VTEB.US,D,20190822,000000,51.0525,51.0574,51.005,51.0336,306238.73714556,0
+VTEB.US,D,20190823,000000,51.0525,51.2226,50.9951,51.1375,690811.22205933,0
+VTEB.US,D,20190826,000000,51.1098,51.1098,51.0248,51.0613,478137.90706606,0
+VTEB.US,D,20190827,000000,51.1098,51.1098,51.0713,51.1098,358195.04189689,0
+VTEB.US,D,20190828,000000,51.1375,51.1762,51.1276,51.1474,522556.21102883,0
+VTEB.US,D,20190829,000000,51.1573,51.1662,51.1098,51.1573,405564.05315507,0
+VTEB.US,D,20190830,000000,51.1474,51.1662,51.1197,51.1662,402504.17272231,0
+VTEB.US,D,20190903,000000,51.1197,51.195,51.1098,51.1762,557538.11464812,0
+VTEB.US,D,20190904,000000,51.1573,51.185,51.1276,51.1762,479718.89583276,0
+VTEB.US,D,20190905,000000,51.1,51.1,50.9664,51.0426,635139.99805118,0
+VTEB.US,D,20190906,000000,51.0525,51.0525,50.9861,51.0148,461938.83738163,0
+VTEB.US,D,20190909,000000,50.9071,50.9071,50.8496,50.8695,566951.26515678,0
+VTEB.US,D,20190910,000000,50.8496,50.8695,50.7765,50.8201,762300.42063356,0
+VTEB.US,D,20190911,000000,50.7507,50.7587,50.6716,50.6716,563551.73496342,0
+VTEB.US,D,20190912,000000,50.6716,50.7112,50.5855,50.6429,493638.47084397,0
+VTEB.US,D,20190913,000000,50.5668,50.5668,50.4282,50.4481,502175.20366675,0
+VTEB.US,D,20190916,000000,50.4579,50.4796,50.3798,50.4182,411180.40455393,0
+VTEB.US,D,20190917,000000,50.4182,50.4639,50.3986,50.3986,449417.28504585,0
+VTEB.US,D,20190918,000000,50.4677,50.539,50.45,50.5144,517091.48898739,0
+VTEB.US,D,20190919,000000,50.5766,50.6033,50.5489,50.5855,826206.12961202,0
+VTEB.US,D,20190920,000000,50.6143,50.7112,50.5668,50.7013,612553.28896983,0
+VTEB.US,D,20190923,000000,50.7507,50.7765,50.721,50.7507,747719.74162401,0
+VTEB.US,D,20190924,000000,50.8021,50.8299,50.7587,50.8201,475319.6227428,0
+VTEB.US,D,20190925,000000,50.8101,50.8299,50.6815,50.7407,501390.7744577,0
+VTEB.US,D,20190926,000000,50.7507,50.7687,50.6815,50.7507,349372.23501979,0
+VTEB.US,D,20190927,000000,50.7407,50.7687,50.721,50.7507,294676.49321105,0
+VTEB.US,D,20190930,000000,50.7507,50.7765,50.7033,50.7765,466094.49263735,0
+VTEB.US,D,20191001,000000,50.6617,50.8071,50.634,50.7833,837606.63556528,0
+VTEB.US,D,20191002,000000,50.8101,50.8783,50.8021,50.8496,443132.75361196,0
+VTEB.US,D,20191003,000000,50.9169,51.0148,50.8883,50.9951,434923.54020121,0
+VTEB.US,D,20191004,000000,50.9861,51.0148,50.9565,51.005,421533.65707859,0
+VTEB.US,D,20191007,000000,50.9664,51.005,50.9417,50.9565,415803.07823048,0
+VTEB.US,D,20191008,000000,51.0248,51.101,51.005,51.101,433661.98394747,0
+VTEB.US,D,20191009,000000,51.101,51.1108,51.0623,51.0723,377249.79781274,0
+VTEB.US,D,20191010,000000,51.0821,51.0821,51.0148,51.0346,408057.85065344,0
+VTEB.US,D,20191011,000000,50.9664,50.9664,50.8595,50.9169,544910.42176215,0
+VTEB.US,D,20191014,000000,50.9664,51.005,50.8971,50.9762,294808.9161832,0
+VTEB.US,D,20191015,000000,50.9664,50.9664,50.8496,50.8496,360618.07902847,0
+VTEB.US,D,20191016,000000,50.8971,50.8971,50.8398,50.8695,1066158.5768676,0
+VTEB.US,D,20191017,000000,50.8101,50.8299,50.7587,50.7932,400552.19746113,0
+VTEB.US,D,20191018,000000,50.8021,50.8071,50.7687,50.7687,714775.73656844,0
+VTEB.US,D,20191021,000000,50.7507,50.7547,50.7013,50.7407,513553.47064758,0
+VTEB.US,D,20191022,000000,50.721,50.721,50.6815,50.6815,399821.34395835,0
+VTEB.US,D,20191023,000000,50.731,50.7507,50.6983,50.7013,630563.82404423,0
+VTEB.US,D,20191024,000000,50.6716,50.721,50.6716,50.7013,540881.12430429,0
+VTEB.US,D,20191025,000000,50.721,50.731,50.6716,50.7112,419773.74567014,0
+VTEB.US,D,20191028,000000,50.7112,50.7112,50.6429,50.6815,903982.89220731,0
+VTEB.US,D,20191029,000000,50.7112,50.7112,50.6527,50.6716,451023.54537212,0
+VTEB.US,D,20191030,000000,50.6913,50.7587,50.6687,50.7507,566605.55022188,0
+VTEB.US,D,20191031,000000,50.8398,50.8883,50.8021,50.8398,1237706.9775413,0
+VTEB.US,D,20191101,000000,50.8883,50.8883,50.8101,50.8595,890125.99066384,0
+VTEB.US,D,20191104,000000,50.8496,50.8496,50.7932,50.7932,734627.05204194,0
+VTEB.US,D,20191105,000000,50.7587,50.7765,50.7112,50.7507,1118190.6962977,0
+VTEB.US,D,20191106,000000,50.7833,50.7833,50.731,50.7407,909039.22584609,0
+VTEB.US,D,20191107,000000,50.6617,50.6716,50.5579,50.5855,733294.73542141,0
+VTEB.US,D,20191108,000000,50.5855,50.6093,50.4936,50.5579,1176097.9478966,0
+VTEB.US,D,20191111,000000,50.5943,50.5943,50.5479,50.5855,442935.63544731,0
+VTEB.US,D,20191112,000000,50.531,50.5757,50.531,50.5579,469700.2387568,0
+VTEB.US,D,20191113,000000,50.6241,50.7013,50.5855,50.6527,998320.61322007,0
+VTEB.US,D,20191114,000000,50.7112,50.7407,50.6716,50.6815,1184160.5862618,0
+VTEB.US,D,20191115,000000,50.7112,50.731,50.6913,50.721,478345.13385453,0
+VTEB.US,D,20191118,000000,50.7507,50.7507,50.6815,50.721,1471537.6422066,0
+VTEB.US,D,20191119,000000,50.7407,50.7687,50.721,50.7587,931624.92406507,0
+VTEB.US,D,20191120,000000,50.8398,50.8595,50.8101,50.8201,680271.9708562,0
+VTEB.US,D,20191121,000000,50.7833,50.8299,50.7765,50.8299,549250.05397152,0
+VTEB.US,D,20191122,000000,50.8595,50.8595,50.8299,50.8398,466471.54430612,0
+VTEB.US,D,20191125,000000,50.8595,50.8971,50.8526,50.8883,692201.15783568,0
+VTEB.US,D,20191126,000000,50.9367,50.9367,50.8883,50.9071,796601.00300686,0
+VTEB.US,D,20191127,000000,50.9367,50.9367,50.8971,50.9367,1667582.2710027,0
+VTEB.US,D,20191129,000000,50.9565,50.9565,50.9071,50.9169,1284454.308434,0
+VTEB.US,D,20191202,000000,50.9447,50.9447,50.8081,50.8476,866806.40635494,0
+VTEB.US,D,20191203,000000,50.9645,51.0129,50.8961,50.9931,1611553.201711,0
+VTEB.US,D,20191204,000000,50.9931,50.9931,50.8863,50.9545,904094.08706941,0
+VTEB.US,D,20191205,000000,50.9545,50.9791,50.8961,50.9447,938469.47325903,0
+VTEB.US,D,20191206,000000,50.9447,50.9743,50.8863,50.9149,750320.69053497,0
+VTEB.US,D,20191209,000000,50.9931,50.9931,50.9051,50.9645,568221.91917198,0
+VTEB.US,D,20191210,000000,50.9931,51.003,50.9545,50.9545,596832.35719246,0
+VTEB.US,D,20191211,000000,51.0326,51.0703,50.9931,51.0326,655351.18053296,0
+VTEB.US,D,20191212,000000,51.1098,51.1098,50.8863,50.9051,830382.00211539,0
+VTEB.US,D,20191213,000000,51.0129,51.0603,50.9447,51.0326,688135.46933204,0
+VTEB.US,D,20191216,000000,51.0326,51.0326,50.9841,51.0326,792550.47743897,0
+VTEB.US,D,20191217,000000,51.0416,51.0703,50.9931,51.0603,1037461.2046823,0
+VTEB.US,D,20191218,000000,51.0603,51.0703,51.0129,51.0603,1170052.9908474,0
+VTEB.US,D,20191219,000000,51.0326,51.0753,50.9545,51.0603,1402575.5995893,0
+VTEB.US,D,20191220,000000,51.0129,51.0465,50.9743,51.0326,1253056.9228241,0
+VTEB.US,D,20191223,000000,51.0515,51.0703,51.0326,51.0603,1137212.093755,0
+VTEB.US,D,20191224,000000,51.0703,51.095,51.0416,51.0801,1091982.0672988,0
+VTEB.US,D,20191226,000000,51.0515,51.1098,51.0416,51.09,675626.04734484,0
+VTEB.US,D,20191227,000000,51.09,51.1573,51.09,51.1276,647567.54018537,0
+VTEB.US,D,20191230,000000,51.1098,51.1474,51.0801,51.1197,2240208.5175767,0
+VTEB.US,D,20191231,000000,51.09,51.1276,51.0703,51.0801,1035641.6523931,0
+VTEB.US,D,20200102,000000,51.1276,51.1474,51.101,51.1375,763258.71817246,0
+VTEB.US,D,20200103,000000,51.2513,51.3187,51.2325,51.3187,1041886.7601941,0
+VTEB.US,D,20200106,000000,51.3562,51.3562,51.2998,51.3382,943038.5712293,0
+VTEB.US,D,20200107,000000,51.376,51.4036,51.3662,51.4036,706033.79868196,0
+VTEB.US,D,20200108,000000,51.4314,51.4402,51.376,51.4036,992306.99290476,0
+VTEB.US,D,20200109,000000,51.4036,51.4363,51.3836,51.4226,1004113.8655359,0
+VTEB.US,D,20200110,000000,51.4402,51.45,51.4226,51.4314,1138011.6858997,0
+VTEB.US,D,20200113,000000,51.4314,51.459,51.4226,51.459,1099441.2208214,0
+VTEB.US,D,20200114,000000,51.468,51.5055,51.45,51.4867,706162.17820457,0
+VTEB.US,D,20200115,000000,51.563,51.5728,51.5332,51.5431,1641794.1607551,0
+VTEB.US,D,20200116,000000,51.6025,51.6223,51.5728,51.6124,1311035.9456523,0
+VTEB.US,D,20200117,000000,51.6124,51.6223,51.5431,51.5431,665443.63056287,0
+VTEB.US,D,20200121,000000,51.6124,51.6609,51.5827,51.6609,881861.17982204,0
+VTEB.US,D,20200122,000000,51.6223,51.6707,51.6223,51.6519,1431592.4042878,0
+VTEB.US,D,20200123,000000,51.7192,51.7282,51.6905,51.7282,1020509.0425226,0
+VTEB.US,D,20200124,000000,51.7667,51.7866,51.7371,51.7766,1467566.974767,0
+VTEB.US,D,20200127,000000,51.8546,51.9023,51.8449,51.9023,1239690.2895364,0
+VTEB.US,D,20200128,000000,51.8924,51.8924,51.8261,51.8546,562239.63559054,0
+VTEB.US,D,20200129,000000,51.912,51.9408,51.9023,51.9408,1321447.8281952,0
+VTEB.US,D,20200130,000000,51.9408,52.0319,51.9023,51.921,850691.23824829,0
+VTEB.US,D,20200131,000000,51.9844,51.9931,51.9408,51.9754,895000.36907372,0
+VTEB.US,D,20200203,000000,51.9537,51.9864,51.918,51.9814,714464.39095454,0
+VTEB.US,D,20200204,000000,51.918,51.918,51.8419,51.8606,965344.26056824,0
+VTEB.US,D,20200205,000000,51.8507,51.8507,51.8042,51.8419,890133.06670052,0
+VTEB.US,D,20200206,000000,51.8419,51.8507,51.7826,51.8321,987521.57038457,0
+VTEB.US,D,20200207,000000,51.8983,51.927,51.8507,51.908,1258093.0392153,0
+VTEB.US,D,20200210,000000,51.9369,51.9369,51.908,51.927,1060079.2504975,0
+VTEB.US,D,20200211,000000,51.9724,51.9724,51.908,51.9369,813792.73955119,0
+VTEB.US,D,20200212,000000,51.9369,51.9369,51.8785,51.918,1194761.5000703,0
+VTEB.US,D,20200213,000000,51.9457,51.9537,51.8983,51.918,1262332.5960488,0
+VTEB.US,D,20200214,000000,51.9635,51.9635,51.908,51.9457,933258.47767567,0
+VTEB.US,D,20200218,000000,51.9991,52.0091,51.9724,52.0091,1041850.3691483,0
+VTEB.US,D,20200219,000000,52.0091,52.0377,51.9903,52.0377,1266862.2703861,0
+VTEB.US,D,20200220,000000,52.0862,52.1149,52.0664,52.105,1041807.9129282,0
+VTEB.US,D,20200221,000000,52.1921,52.2395,52.1675,52.1999,1178737.3095781,0
+VTEB.US,D,20200224,000000,52.4423,52.4423,52.3939,52.4137,1059409.0487376,0
+VTEB.US,D,20200225,000000,52.4621,52.5185,52.4226,52.5085,905503.22923104,0
+VTEB.US,D,20200226,000000,52.4721,52.5365,52.4621,52.5185,1404217.240099,0
+VTEB.US,D,20200227,000000,52.6134,52.6511,52.5085,52.5461,1456998.4085548,0
+VTEB.US,D,20200228,000000,52.6034,52.6034,52.4226,52.48,1765912.8984276,0
+VTEB.US,D,20200302,000000,52.4987,52.5461,52.3256,52.4226,1381850.8990171,0
+VTEB.US,D,20200303,000000,52.5085,52.5375,52.3939,52.4721,940517.48044659,0
+VTEB.US,D,20200304,000000,52.4621,52.5185,52.4226,52.4621,733713.23244788,0
+VTEB.US,D,20200305,000000,52.5085,52.5185,52.4226,52.4721,592275.38957078,0
+VTEB.US,D,20200306,000000,52.5849,52.6224,52.4721,52.5749,1015234.3626092,0
+VTEB.US,D,20200309,000000,52.7074,52.9569,52.5769,52.7451,1487052.3580579,0
+VTEB.US,D,20200310,000000,52.6134,52.6977,52.1732,52.2099,1215946.1430267,0
+VTEB.US,D,20200311,000000,52.4137,52.4137,51.008,51.464,1734064.668195,0
+VTEB.US,D,20200312,000000,50.5222,50.7853,48.2756,48.4547,9211514.8000307,0
+VTEB.US,D,20200313,000000,49.6408,50.1759,49.2074,50.0237,7095047.9684579,0
+VTEB.US,D,20200316,000000,48.6357,49.5269,47.4921,49.1412,6167496.8197956,0
+VTEB.US,D,20200317,000000,49.0492,49.6022,48.8584,48.8683,2838427.7779582,0
+VTEB.US,D,20200318,000000,48.5289,48.7039,45.4078,46.0073,4598156.220328,0
+VTEB.US,D,20200319,000000,45.5512,45.8738,42.0532,43.7814,13125317.187201,0
+VTEB.US,D,20200320,000000,43.544,46.7076,43.544,44.8053,9455139.7103232,0
+VTEB.US,D,20200323,000000,44.8053,47.2023,44.3166,46.7928,4027578.991804,0
+VTEB.US,D,20200324,000000,47.0401,48.4449,46.678,47.511,3626037.1600702,0
+VTEB.US,D,20200325,000000,48.2953,49.9653,48.2953,49.7457,2665178.0958943,0
+VTEB.US,D,20200326,000000,50.0038,51.3986,50.0038,51.0753,2742038.0063085,0
+VTEB.US,D,20200327,000000,50.9595,51.2553,50.6923,51.0277,2673961.4791385,0
+VTEB.US,D,20200330,000000,50.7775,50.9397,50.7023,50.8121,1368354.8753444,0
+VTEB.US,D,20200331,000000,50.7023,50.9198,50.5579,50.5579,1238130.5288797,0
+VTEB.US,D,20200401,000000,50.5629,50.6487,48.9582,49.7496,2995351.0216775,0
+VTEB.US,D,20200402,000000,49.7496,49.7496,49.0977,49.4539,1588707.7118598,0
+VTEB.US,D,20200403,000000,49.3945,49.8544,49.3262,49.5201,2839071.6972961,0
+VTEB.US,D,20200406,000000,49.8812,50.0741,49.7308,50.0741,1816753.2111084,0
+VTEB.US,D,20200407,000000,50.4016,50.527,50.2699,50.4609,1932569.7360309,0
+VTEB.US,D,20200408,000000,50.4886,50.5815,50.3431,50.5815,1789463.9702221,0
+VTEB.US,D,20200409,000000,50.7567,51.3304,50.6212,50.9061,1794331.2725953,0
+VTEB.US,D,20200413,000000,50.9357,51.0139,50.5629,50.8279,1590533.3293232,0
+VTEB.US,D,20200414,000000,51.0623,51.1494,50.8476,51.1117,1791415.9454833,0
+VTEB.US,D,20200415,000000,51.0821,51.2067,50.9941,51.102,2042620.3019219,0
+VTEB.US,D,20200416,000000,51.0821,51.0821,50.6103,50.9159,2080884.4756982,0
+VTEB.US,D,20200417,000000,51.0238,51.1217,50.1334,51.092,1291785.082434,0
+VTEB.US,D,20200420,000000,51.0238,51.0336,50.7813,50.9654,1653680.8915144,0
+VTEB.US,D,20200421,000000,50.9851,51.004,50.8131,50.8863,1764838.3517146,0
+VTEB.US,D,20200422,000000,50.8001,50.8763,50.63,50.7181,1217972.9221043,0
+VTEB.US,D,20200423,000000,50.728,50.728,50.4996,50.5629,1158689.8868022,0
+VTEB.US,D,20200424,000000,50.3926,50.4312,50.1037,50.3332,1237434.044698,0
+VTEB.US,D,20200427,000000,50.2847,50.534,50.171,50.4609,1347940.5095235,0
+VTEB.US,D,20200428,000000,50.4706,50.4706,50.1334,50.2175,862189.79785267,0
+VTEB.US,D,20200429,000000,50.2273,50.2373,49.901,50.0077,1333407.341046,0
+VTEB.US,D,20200430,000000,49.9693,50.2175,49.9693,49.9988,1371365.2235203,0
+VTEB.US,D,20200501,000000,50.2601,50.3471,50.1374,50.2503,1094151.3779722,0
+VTEB.US,D,20200504,000000,50.3867,50.4452,50.2601,50.4153,1271891.3107405,0
+VTEB.US,D,20200505,000000,50.4549,50.5509,50.3571,50.537,1381961.0830168,0
+VTEB.US,D,20200506,000000,50.5469,50.5469,50.3173,50.4836,1505360.0866729,0
+VTEB.US,D,20200507,000000,50.5757,50.5757,50.4836,50.537,1448019.9288706,0
+VTEB.US,D,20200508,000000,50.5757,50.635,50.5469,50.6251,1198280.3120248,0
+VTEB.US,D,20200511,000000,50.6251,50.6736,50.5658,50.6153,965325.05418297,0
+VTEB.US,D,20200512,000000,50.7033,50.7329,50.5953,50.6736,874875.10989448,0
+VTEB.US,D,20200513,000000,50.7785,50.8328,50.7132,50.7863,847913.38842035,0
+VTEB.US,D,20200514,000000,50.7863,50.8913,50.7527,50.8724,695514.76472651,0
+VTEB.US,D,20200515,000000,50.9407,50.9991,50.8625,50.9704,609038.52046481,0
+VTEB.US,D,20200518,000000,51.0386,51.0673,50.9605,51.0583,688402.33700111,0
+VTEB.US,D,20200519,000000,51.0871,51.1167,51.0485,51.0871,761766.68529544,0
+VTEB.US,D,20200520,000000,51.2127,51.3078,51.1583,51.2493,1081532.7828477,0
+VTEB.US,D,20200521,000000,51.3642,51.4116,51.3078,51.4016,587220.06679438,0
+VTEB.US,D,20200522,000000,51.476,51.5243,51.4116,51.467,706444.20880938,0
+VTEB.US,D,20200526,000000,51.6223,51.6223,51.5531,51.5827,926583.75336203,0
+VTEB.US,D,20200527,000000,51.6519,51.6717,51.6025,51.6322,1117952.1327754,0
+VTEB.US,D,20200528,000000,51.6519,51.6519,51.5243,51.5925,1808985.7445588,0
+VTEB.US,D,20200529,000000,51.7291,51.7776,51.5728,51.6619,1467314.2591713,0
+VTEB.US,D,20200601,000000,51.7637,51.7637,51.6233,51.6974,1289743.1404208,0
+VTEB.US,D,20200602,000000,51.6678,51.7538,51.559,51.7162,1272831.4127565,0
+VTEB.US,D,20200603,000000,51.7063,51.7063,51.6479,51.6875,1601679.0979559,0
+VTEB.US,D,20200604,000000,51.6875,51.7262,51.6579,51.6974,886865.95947929,0
+VTEB.US,D,20200605,000000,51.6875,51.7063,51.6085,51.6381,1379718.9902519,0
+VTEB.US,D,20200608,000000,51.7063,51.7063,51.4818,51.559,2299914.0933545,0
+VTEB.US,D,20200609,000000,51.7538,51.8231,51.6085,51.8032,1907441.7189191,0
+VTEB.US,D,20200610,000000,51.8429,51.8429,51.7341,51.8331,1896653.7955698,0
+VTEB.US,D,20200611,000000,51.9003,51.9467,51.744,51.8032,1468179.5573709,0
+VTEB.US,D,20200612,000000,51.8616,51.8905,51.7934,51.8616,971001.04646242,0
+VTEB.US,D,20200615,000000,51.9467,51.9467,51.8429,51.92,623902.24094156,0
+VTEB.US,D,20200616,000000,51.9003,51.9003,51.8321,51.8616,754457.13940539,0
+VTEB.US,D,20200617,000000,51.91,51.92,51.8616,51.9003,1037545.10626,0
+VTEB.US,D,20200618,000000,51.9389,51.9389,51.8429,51.92,871840.5010213,0
+VTEB.US,D,20200619,000000,51.929,51.9655,51.91,51.9557,745571.65906056,0
+VTEB.US,D,20200622,000000,51.9744,52.0219,51.9003,51.9744,2365646.4306586,0
+VTEB.US,D,20200623,000000,51.9467,51.9922,51.9389,51.9922,1510066.6619271,0
+VTEB.US,D,20200624,000000,51.9922,52.0319,51.9567,51.9922,1095589.8351429,0
+VTEB.US,D,20200625,000000,52.012,52.0397,51.9744,51.9922,808489.75549101,0
+VTEB.US,D,20200626,000000,52.0397,52.0694,51.9834,51.9834,723278.1000702,0
+VTEB.US,D,20200629,000000,52.0219,52.0793,51.9922,52.0319,1633030.9947586,0
+VTEB.US,D,20200630,000000,52.0595,52.0694,51.9922,52.0319,1036037.9104472,0
+VTEB.US,D,20200701,000000,52.0704,52.0802,52.0229,52.0506,1116088.1025414,0
+VTEB.US,D,20200702,000000,52.0704,52.109,51.9477,52.0802,1085083.9423985,0
+VTEB.US,D,20200706,000000,52.0704,52.1575,52.013,52.0704,1273766.4604607,0
+VTEB.US,D,20200707,000000,52.1277,52.1575,52.0605,52.1475,1110341.3498953,0
+VTEB.US,D,20200708,000000,52.1376,52.1675,52.1178,52.1675,580580.72266413,0
+VTEB.US,D,20200709,000000,52.1771,52.2445,52.1001,52.2247,946454.2752208,0
+VTEB.US,D,20200710,000000,52.2445,52.2911,52.2257,52.2911,997243.03391999,0
+VTEB.US,D,20200713,000000,52.3009,52.3009,52.2543,52.2633,791572.97351479,0
+VTEB.US,D,20200714,000000,52.2911,52.38,52.2911,52.3602,795564.86906449,0
+VTEB.US,D,20200715,000000,52.37,52.4087,52.3504,52.3989,1209206.7235204,0
+VTEB.US,D,20200716,000000,52.4383,52.4771,52.3989,52.4581,975883.51177136,0
+VTEB.US,D,20200717,000000,52.4771,52.4771,52.4483,52.4771,753995.17529645,0
+VTEB.US,D,20200720,000000,52.5443,52.5481,52.4968,52.5355,849196.17278413,0
+VTEB.US,D,20200721,000000,52.5729,52.5928,52.559,52.5928,1407969.5612641,0
+VTEB.US,D,20200722,000000,52.6392,52.6392,52.6114,52.6204,1067303.8839474,0
+VTEB.US,D,20200723,000000,52.6392,52.657,52.6304,52.6492,617847.17526856,0
+VTEB.US,D,20200724,000000,52.6758,52.6758,52.6392,52.6758,1130262.4148731,0
+VTEB.US,D,20200727,000000,52.6857,52.6857,52.6114,52.6492,894747.65347802,0
+VTEB.US,D,20200728,000000,52.7252,52.7331,52.6668,52.7054,813277.19973597,0
+VTEB.US,D,20200729,000000,52.7252,52.7341,52.6907,52.7252,838882.34389238,0
+VTEB.US,D,20200730,000000,52.7728,52.8223,52.7252,52.8223,676155.73923344,0
+VTEB.US,D,20200731,000000,52.8025,52.8618,52.7728,52.8519,1032353.3170618,0
+VTEB.US,D,20200803,000000,52.8627,52.8726,52.7935,52.8529,1264682.8510888,0
+VTEB.US,D,20200804,000000,52.919,52.939,52.8816,52.939,1517863.4434858,0
+VTEB.US,D,20200805,000000,52.9004,52.949,52.8816,52.949,965550.47649433,0
+VTEB.US,D,20200806,000000,52.9874,53.0358,52.9589,53.0358,966827.19568381,0
+VTEB.US,D,20200807,000000,53.0548,53.1031,53.0358,53.0548,977552.44556536,0
+VTEB.US,D,20200810,000000,53.0448,53.0834,53.0378,53.0834,902114.81852389,0
+VTEB.US,D,20200811,000000,53.0834,53.0933,53.0074,53.0074,1028180.4771457,0
+VTEB.US,D,20200812,000000,53.0358,53.0577,52.919,53.0074,1122675.8926902,0
+VTEB.US,D,20200813,000000,53.0161,53.0161,52.9102,52.9774,880314.56037635,0
+VTEB.US,D,20200814,000000,52.9874,52.9974,52.9004,52.919,649919.81695015,0
+VTEB.US,D,20200817,000000,52.919,52.929,52.8906,52.919,828536.16740438,0
+VTEB.US,D,20200818,000000,52.9102,52.9161,52.843,52.8726,792308.88132947,0
+VTEB.US,D,20200819,000000,52.919,52.919,52.7836,52.8331,1261831.208307,0
+VTEB.US,D,20200820,000000,52.843,52.843,52.6708,52.6867,673650.82224885,0
+VTEB.US,D,20200821,000000,52.6967,52.7609,52.6857,52.7262,695015.3987094,0
+VTEB.US,D,20200824,000000,52.7551,52.8035,52.7351,52.7836,966726.10944554,0
+VTEB.US,D,20200825,000000,52.6967,52.7451,52.6678,52.6967,815424.27143703,0
+VTEB.US,D,20200826,000000,52.6967,52.7074,52.6304,52.6402,991232.44619184,0
+VTEB.US,D,20200827,000000,52.6867,52.6867,52.554,52.564,844144.89345725,0
+VTEB.US,D,20200828,000000,52.6017,52.6194,52.5265,52.564,993764.65646077,0
+VTEB.US,D,20200831,000000,52.5928,52.6064,52.5065,52.5065,1160765.1872742,0
+VTEB.US,D,20200901,000000,52.5424,52.6104,52.5335,52.6104,789388.49990555,0
+VTEB.US,D,20200902,000000,52.5918,52.6104,52.555,52.6007,1120030.4658345,0
+VTEB.US,D,20200903,000000,52.6007,52.6254,52.5521,52.6204,1552342.9485009,0
+VTEB.US,D,20200904,000000,52.6104,52.6104,52.5424,52.5819,977058.13386017,0
+VTEB.US,D,20200908,000000,52.5918,52.6007,52.5424,52.562,1243029.1679868,0
+VTEB.US,D,20200909,000000,52.5335,52.6074,52.5335,52.6007,963845.15165455,0
+VTEB.US,D,20200910,000000,52.6104,52.6204,52.5719,52.5918,893259.66405053,0
+VTEB.US,D,20200911,000000,52.6007,52.6044,52.5769,52.6007,1106120.999447,0
+VTEB.US,D,20200914,000000,52.6104,52.6104,52.5719,52.6104,1067255.362553,0
+VTEB.US,D,20200915,000000,52.5918,52.6007,52.5521,52.6007,988151.33764905,0
+VTEB.US,D,20200916,000000,52.6104,52.6204,52.5521,52.5819,919022.50273865,0
+VTEB.US,D,20200917,000000,52.6204,52.6304,52.5809,52.6007,972257.54840424,0
+VTEB.US,D,20200918,000000,52.6007,52.6204,52.5719,52.6204,873105.0898622,0
+VTEB.US,D,20200921,000000,52.6007,52.6392,52.5819,52.5819,992001.71246516,0
+VTEB.US,D,20200922,000000,52.6392,52.6668,52.6007,52.6492,1015352.6335078,0
+VTEB.US,D,20200923,000000,52.6668,52.6668,52.6007,52.6204,1052829.3454879,0
+VTEB.US,D,20200924,000000,52.6204,52.657,52.6104,52.6304,625871.40086326,0
+VTEB.US,D,20200925,000000,52.5918,52.6857,52.5869,52.6104,1252682.9037426,0
+VTEB.US,D,20200928,000000,52.5819,52.6314,52.5819,52.6007,743377.07682749,0
+VTEB.US,D,20200929,000000,52.6007,52.6492,52.6007,52.6204,1523008.7330141,0
+VTEB.US,D,20200930,000000,52.6204,52.6204,52.5424,52.5819,895476.48525601,0
+VTEB.US,D,20201001,000000,52.562,52.5689,52.5245,52.562,2220749.4167077,0
+VTEB.US,D,20201002,000000,52.5335,52.5521,52.5045,52.5045,734226.75053835,0
+VTEB.US,D,20201005,000000,52.5045,52.5145,52.4661,52.485,819833.65315082,0
+VTEB.US,D,20201006,000000,52.485,52.485,52.4266,52.4463,1315940.6499336,0
+VTEB.US,D,20201007,000000,52.4266,52.4266,52.3385,52.3385,892002.15124631,0
+VTEB.US,D,20201008,000000,52.3385,52.378,52.3286,52.3485,1068025.6396886,0
+VTEB.US,D,20201009,000000,52.3583,52.3969,52.3385,52.3969,1117160.6275296,0
+VTEB.US,D,20201012,000000,52.3879,52.3879,52.3583,52.3879,725847.71224729,0
+VTEB.US,D,20201013,000000,52.3969,52.4364,52.3681,52.4167,1110487.9249407,0
+VTEB.US,D,20201014,000000,52.4364,52.4413,52.3879,52.3879,1332954.4746985,0
+VTEB.US,D,20201015,000000,52.4266,52.4266,52.3879,52.3879,2572547.7214462,0
+VTEB.US,D,20201016,000000,52.4167,52.4167,52.3969,52.4167,764881.15229686,0
+VTEB.US,D,20201019,000000,52.4266,52.4266,52.3583,52.3879,685278.77223823,0
+VTEB.US,D,20201020,000000,52.3969,52.3969,52.3485,52.3681,878830.61439839,0
+VTEB.US,D,20201021,000000,52.3681,52.3681,52.3088,52.3583,1103371.4537658,0
+VTEB.US,D,20201022,000000,52.3681,52.378,52.3088,52.378,826251.61841925,0
+VTEB.US,D,20201023,000000,52.3681,52.378,52.3385,52.3681,610121.1540768,0
+VTEB.US,D,20201026,000000,52.3583,52.37,52.3385,52.3385,788890.14475084,0
+VTEB.US,D,20201027,000000,52.3969,52.4167,52.3681,52.4167,1089042.4794895,0
+VTEB.US,D,20201028,000000,52.4364,52.4463,52.3583,52.3681,1399441.9262026,0
+VTEB.US,D,20201029,000000,52.3879,52.4266,52.3485,52.3485,692076.8217626,0
+VTEB.US,D,20201030,000000,52.3879,52.3969,52.3186,52.3485,838454.74910445,0
+VTEB.US,D,20201102,000000,52.373,52.4117,52.373,52.383,670588.92009134,0
+VTEB.US,D,20201103,000000,52.4315,52.4315,52.3969,52.4018,907145.8806031,0
+VTEB.US,D,20201104,000000,52.7213,52.7213,52.557,52.6154,1198799.8952896,0
+VTEB.US,D,20201105,000000,52.7016,52.7213,52.6531,52.7016,1327289.6019053,0
+VTEB.US,D,20201106,000000,52.7114,52.7738,52.7016,52.7599,1520303.6652779,0
+VTEB.US,D,20201109,000000,52.7016,52.7114,52.6442,52.6818,1253564.3757403,0
+VTEB.US,D,20201110,000000,52.6629,52.7016,52.6054,52.6254,1508711.0954718,0
+VTEB.US,D,20201111,000000,52.7016,52.7016,52.6442,52.6629,945042.10047202,0
+VTEB.US,D,20201112,000000,52.6728,52.7302,52.6629,52.7302,888641.03382351,0
+VTEB.US,D,20201113,000000,52.7501,52.7885,52.7401,52.7885,946780.78377044,0
+VTEB.US,D,20201116,000000,52.8084,52.8282,52.7885,52.8183,1049474.2932395,0
+VTEB.US,D,20201117,000000,52.8866,52.94,52.8677,52.935,1274913.7892652,0
+VTEB.US,D,20201118,000000,52.9934,53.022,52.945,52.9934,1170717.1274329,0
+VTEB.US,D,20201119,000000,53.0607,53.1488,53.0408,53.0894,1053010.2898546,0
+VTEB.US,D,20201120,000000,53.1784,53.1882,53.119,53.1586,1064906.1183752,0
+VTEB.US,D,20201123,000000,53.1388,53.2239,53.1388,53.2071,813168.02659863,0
+VTEB.US,D,20201124,000000,53.1981,53.2071,53.1586,53.1882,1110278.6764274,0
+VTEB.US,D,20201125,000000,53.1882,53.2021,53.1388,53.1981,1225490.7056452,0
+VTEB.US,D,20201127,000000,53.2338,53.2338,53.2031,53.2338,671404.68603426,0
+VTEB.US,D,20201130,000000,53.2535,53.2535,53.2071,53.2071,822523.55795146,0
+VTEB.US,D,20201201,000000,53.1388,53.1488,53.0794,53.0894,1160495.287018,0
+VTEB.US,D,20201202,000000,53.1388,53.1388,53.0894,53.0992,1059415.113912,0
+VTEB.US,D,20201203,000000,53.1684,53.1784,53.1388,53.1784,1246646.0335925,0
+VTEB.US,D,20201204,000000,53.1882,53.1882,53.1288,53.1882,1288854.5923864,0
+VTEB.US,D,20201207,000000,53.1882,53.2436,53.1684,53.2338,836562.41472384,0
+VTEB.US,D,20201208,000000,53.2436,53.3218,53.2338,53.3218,1085135.49638,0
+VTEB.US,D,20201209,000000,53.3029,53.3129,53.2535,53.2931,1164811.6693926,0
+VTEB.US,D,20201210,000000,53.3218,53.3318,53.2931,53.3318,914448.35045647,0
+VTEB.US,D,20201211,000000,53.3318,53.3604,53.3218,53.3604,1034938.0921747,0
+VTEB.US,D,20201214,000000,53.3604,53.3702,53.2734,53.3604,754887.76678047,0
+VTEB.US,D,20201215,000000,53.3604,53.3802,53.3129,53.3802,804249.18779515,0
+VTEB.US,D,20201216,000000,53.3604,53.3802,53.3129,53.3702,1443214.2891028,0
+VTEB.US,D,20201217,000000,53.3999,53.4069,53.3029,53.3218,1305372.0837214,0
+VTEB.US,D,20201218,000000,53.3604,53.3802,53.3029,53.3129,1326279.7503849,0
+VTEB.US,D,20201221,000000,53.3802,53.4474,53.3318,53.4474,1039485.9620349,0
+VTEB.US,D,20201222,000000,53.4188,53.4761,53.4188,53.4673,1276017.6509872,0
+VTEB.US,D,20201223,000000,53.5355,53.5355,53.4375,53.4673,1681081.3272627,0
+VTEB.US,D,20201224,000000,53.5158,53.5158,53.4673,53.5058,714729.23689883,0
+VTEB.US,D,20201228,000000,53.4673,53.5158,53.4673,53.5158,1289588.4784763,0
+VTEB.US,D,20201229,000000,53.5355,53.5355,53.5158,53.5158,1000415.1200772,0
+VTEB.US,D,20201230,000000,53.5355,53.5355,53.5058,53.5355,1492691.9592915,0
+VTEB.US,D,20201231,000000,53.5255,53.5553,53.5255,53.5553,1255737.7298633,0
+VTEB.US,D,20210104,000000,53.5553,53.5652,53.5158,53.5553,1668925.7071096,0
+VTEB.US,D,20210105,000000,53.5652,53.6048,53.5355,53.5652,1907398.2518367,0
+VTEB.US,D,20210106,000000,53.5652,53.5849,53.5454,53.575,2809338.1911684,0
+VTEB.US,D,20210107,000000,53.6048,53.6245,53.5948,53.6048,3062620.8806659,0
+VTEB.US,D,20210108,000000,53.6048,53.6048,53.394,53.4573,1445735.3798855,0
+VTEB.US,D,20210111,000000,53.4959,53.5058,53.4139,53.4573,1348456.0493388,0
+VTEB.US,D,20210112,000000,53.4285,53.4673,53.3762,53.4673,1341880.3895387,0
+VTEB.US,D,20210113,000000,53.4673,53.4761,53.4149,53.4375,944712.55933522,0
+VTEB.US,D,20210114,000000,53.4285,53.4573,53.4089,53.4375,1147326.7827573,0
+VTEB.US,D,20210115,000000,53.4474,53.5058,53.4285,53.5058,969851.69593316,0
+VTEB.US,D,20210119,000000,53.5158,53.5553,53.486,53.5454,1495333.3426979,0
+VTEB.US,D,20210120,000000,53.5255,53.575,53.5158,53.5652,1358981.1484686,0
+VTEB.US,D,20210121,000000,53.5553,53.5652,53.486,53.4959,1382187.5161905,0
+VTEB.US,D,20210122,000000,53.5454,53.5948,53.5404,53.575,1658722.0622174,0
+VTEB.US,D,20210125,000000,53.5948,53.6344,53.5948,53.6344,1205537.2930709,0
+VTEB.US,D,20210126,000000,53.6433,53.7303,53.6344,53.7303,1473674.6052839,0
+VTEB.US,D,20210127,000000,53.7493,53.8066,53.7363,53.7877,1086145.3479003,0
+VTEB.US,D,20210128,000000,53.7777,53.7917,53.6819,53.7115,1121104.0016849,0
+VTEB.US,D,20210129,000000,53.7303,53.7393,53.6918,53.7393,1054357.7694107,0
+VTEB.US,D,20210201,000000,53.7572,53.7757,53.7194,53.7572,1345482.0922087,0
+VTEB.US,D,20210202,000000,53.7857,53.7857,53.7373,53.7659,1140571.1894529,0
+VTEB.US,D,20210203,000000,53.7659,53.7927,53.7293,53.7473,1276215.7800142,0
+VTEB.US,D,20210204,000000,53.7947,53.8046,53.7572,53.7947,1490656.0824525,0
+VTEB.US,D,20210205,000000,53.7659,53.8046,53.7659,53.7857,1212604.2319891,0
+VTEB.US,D,20210208,000000,53.7857,53.8136,53.7757,53.8046,1454624.9036799,0
+VTEB.US,D,20210209,000000,53.8046,53.8925,53.8046,53.8828,1439254.7411494,0
+VTEB.US,D,20210210,000000,53.8925,53.9411,53.8828,53.9411,1865805.3082339,0
+VTEB.US,D,20210211,000000,53.9312,53.9459,53.8925,53.9214,1289606.6739991,0
+VTEB.US,D,20210212,000000,53.9312,53.9411,53.9114,53.9411,1058330.4585752,0
+VTEB.US,D,20210216,000000,53.9312,53.9312,53.8136,53.8331,1549321.4808386,0
+VTEB.US,D,20210217,000000,53.8234,53.8431,53.7144,53.7572,1564095.2345632,0
+VTEB.US,D,20210218,000000,53.6998,53.6998,53.5533,53.6127,1186168.158954,0
+VTEB.US,D,20210219,000000,53.573,53.5829,53.3782,53.4751,2271667.5657918,0
+VTEB.US,D,20210222,000000,53.4069,53.4544,53.1348,53.1942,1714198.1897857,0
+VTEB.US,D,20210223,000000,53.0567,53.2041,53.028,53.1942,1638689.8023775,0
+VTEB.US,D,20210224,000000,52.9694,53.0754,52.9608,53.0181,3738410.6877168,0
+VTEB.US,D,20210225,000000,52.951,52.951,52.7658,52.844,2715645.4003559,0
+VTEB.US,D,20210226,000000,52.7658,52.941,52.7461,52.9024,1468369.599499,0
+VTEB.US,D,20210301,000000,52.8311,52.938,52.8311,52.928,1380283.0514615,0
+VTEB.US,D,20210302,000000,52.8896,52.9764,52.8806,52.938,1513587.4956065,0
+VTEB.US,D,20210303,000000,52.928,52.928,52.8509,52.9092,1430477.4230795,0
+VTEB.US,D,20210304,000000,52.928,53.025,52.7431,52.918,1787802.1124648,0
+VTEB.US,D,20210305,000000,52.948,52.9964,52.9092,52.9864,1047220.0701258,0
+VTEB.US,D,20210308,000000,53.025,53.0438,52.9964,53.0151,866341.40965885,0
+VTEB.US,D,20210309,000000,53.0923,53.1616,53.0626,53.122,1498134.4423605,0
+VTEB.US,D,20210310,000000,53.1418,53.2199,53.122,53.2111,1212115.9854582,0
+VTEB.US,D,20210311,000000,53.2783,53.3079,53.2485,53.298,1409730.4835348,0
+VTEB.US,D,20210312,000000,53.2199,53.2229,53.0923,53.1912,1466847.2407504,0
+VTEB.US,D,20210315,000000,53.2199,53.2585,53.2111,53.2199,884614.76895279,0
+VTEB.US,D,20210316,000000,53.2387,53.3079,53.2387,53.2783,1022523.6912516,0
+VTEB.US,D,20210317,000000,53.1912,53.2387,53.1526,53.1912,1163197.3221672,0
+VTEB.US,D,20210318,000000,53.122,53.122,52.928,52.9964,1318532.501083,0
+VTEB.US,D,20210319,000000,53.0438,53.0438,52.948,53.0151,1136072.8518494,0
+VTEB.US,D,20210322,000000,53.0151,53.0298,52.9864,53.0064,1494964.377928,0
+VTEB.US,D,20210323,000000,53.0923,53.127,53.0538,53.0538,1486775.3817649,0
+VTEB.US,D,20210324,000000,53.1418,53.1616,53.0923,53.1418,1398928.4081122,0
+VTEB.US,D,20210325,000000,53.2111,53.2199,53.1418,53.1714,853995.74737768,0
+VTEB.US,D,20210326,000000,53.122,53.1902,53.122,53.1714,817966.59032978,0
+VTEB.US,D,20210329,000000,53.2199,53.2199,53.1318,53.1318,899534.08686059,0
+VTEB.US,D,20210330,000000,53.1418,53.2111,53.1318,53.2011,820235.97637917,0
+VTEB.US,D,20210331,000000,53.2011,53.2387,53.1813,53.1813,1039546.613778,0
+VTEB.US,D,20210401,000000,53.2891,53.2891,53.2111,53.2495,1039806.4054103,0
+VTEB.US,D,20210405,000000,53.2595,53.2734,53.2011,53.2011,1610572.6651998,0
+VTEB.US,D,20210406,000000,53.2495,53.3178,53.2475,53.298,1202581.5314636,0
+VTEB.US,D,20210407,000000,53.2891,53.3762,53.2793,53.3178,1214615.8481308,0
+VTEB.US,D,20210408,000000,53.3475,53.4445,53.3376,53.3959,1015975.3247357,0
+VTEB.US,D,20210409,000000,53.4544,53.4544,53.3861,53.4345,849361.95421491,0
+VTEB.US,D,20210412,000000,53.4257,53.5018,53.4159,53.4445,1031777.1255037,0
+VTEB.US,D,20210413,000000,53.482,53.5315,53.4643,53.492,991916.80002501,0
+VTEB.US,D,20210414,000000,53.5118,53.5909,53.492,53.571,1361624.5535997,0
+VTEB.US,D,20210415,000000,53.669,53.7847,53.669,53.7562,1545018.2396749,0
+VTEB.US,D,20210416,000000,53.7273,53.7463,53.7076,53.7273,1078348.5663418,0
+VTEB.US,D,20210419,000000,53.7076,53.7443,53.669,53.7273,1102575.9050705,0
+VTEB.US,D,20210420,000000,53.7076,53.7463,53.6879,53.7273,1181147.2054986,0
+VTEB.US,D,20210421,000000,53.7363,53.7611,53.6978,53.7363,842549.75261719,0
+VTEB.US,D,20210422,000000,53.7174,53.7847,53.7076,53.7847,998220.53784416,0
+VTEB.US,D,20210423,000000,53.7847,53.7847,53.7363,53.7562,1424331.3797921,0
+VTEB.US,D,20210426,000000,53.7947,53.7947,53.7463,53.7747,1075529.2711562,0
+VTEB.US,D,20210427,000000,53.8046,53.854,53.7273,53.7562,6674200.6869373,0
+VTEB.US,D,20210428,000000,53.7463,53.7562,53.6493,53.7363,1436270.6753953,0
+VTEB.US,D,20210429,000000,53.6978,53.6978,53.6304,53.669,1418817.125494,0
+VTEB.US,D,20210430,000000,53.6493,53.669,53.6304,53.6394,945279.65313199,0
+VTEB.US,D,20210503,000000,53.6859,53.6958,53.6374,53.6473,1616900.6637163,0
+VTEB.US,D,20210504,000000,53.6473,53.6958,53.6284,53.6284,1516813.1574699,0
+VTEB.US,D,20210505,000000,53.6759,53.6958,53.6749,53.6859,845376.12383952,0
+VTEB.US,D,20210506,000000,53.7057,53.7343,53.6859,53.7253,1172549.820933,0
+VTEB.US,D,20210507,000000,53.7443,53.763,53.7057,53.763,1389009.8264122,0
+VTEB.US,D,20210510,000000,53.7443,53.7728,53.7253,53.7253,1183564.177456,0
+VTEB.US,D,20210511,000000,53.6958,53.7253,53.6572,53.6958,1210525.8989302,0
+VTEB.US,D,20210512,000000,53.6572,53.668,53.5889,53.6284,1507282.746925,0
+VTEB.US,D,20210513,000000,53.5988,53.6374,53.5889,53.6374,919611.83550782,0
+VTEB.US,D,20210514,000000,53.7057,53.7057,53.6374,53.6572,971524.6731767,0
+VTEB.US,D,20210517,000000,53.6473,53.7057,53.6473,53.6958,1028511.0291449,0
+VTEB.US,D,20210518,000000,53.6958,53.7154,53.6592,53.7057,1105438.6673386,0
+VTEB.US,D,20210519,000000,53.6859,53.7154,53.6284,53.6284,1075342.2616154,0
+VTEB.US,D,20210520,000000,53.6087,53.7154,53.6087,53.6859,1384939.0835965,0
+VTEB.US,D,20210521,000000,53.7542,53.7542,53.7106,53.7343,1091992.1759226,0
+VTEB.US,D,20210524,000000,53.7253,53.763,53.7154,53.7443,852298.50943696,0
+VTEB.US,D,20210525,000000,53.7728,53.8126,53.7542,53.8126,1025574.4739228,0
+VTEB.US,D,20210526,000000,53.8126,53.852,53.7927,53.852,1173074.4585095,0
+VTEB.US,D,20210527,000000,53.852,53.852,53.8126,53.8421,788795.12368683,0
+VTEB.US,D,20210528,000000,53.8321,53.8808,53.8225,53.8421,672027.37726206,0
+VTEB.US,D,20210601,000000,53.8944,53.8944,53.856,53.866,1090758.9238156,0
+VTEB.US,D,20210602,000000,53.8749,53.944,53.8749,53.8847,1333870.3160173,0
+VTEB.US,D,20210603,000000,53.9244,53.9342,53.866,53.8847,1428929.7927715,0
+VTEB.US,D,20210604,000000,53.9244,53.9925,53.9184,53.9925,1243737.782517,0
+VTEB.US,D,20210607,000000,53.9539,53.9826,53.944,53.9728,2307573.397629,0
+VTEB.US,D,20210608,000000,54.0222,54.0419,54.0123,54.0222,1182640.249238,0
+VTEB.US,D,20210609,000000,54.0893,54.1785,54.0893,54.1687,1146922.4378041,0
+VTEB.US,D,20210610,000000,54.1687,54.2082,54.1587,54.2082,1612570.1292682,0
+VTEB.US,D,20210611,000000,54.2082,54.2082,54.1538,54.1884,1005003.4244327,0
+VTEB.US,D,20210614,000000,54.1982,54.2082,54.1687,54.1785,1187671.3113173,0
+VTEB.US,D,20210615,000000,54.1785,54.1982,54.129,54.1687,1233070.1517913,0
+VTEB.US,D,20210616,000000,54.1587,54.1587,54.0123,54.032,1080312.6719516,0
+VTEB.US,D,20210617,000000,54.032,54.0993,54.0123,54.0893,2096534.6471088,0
+VTEB.US,D,20210618,000000,54.0805,54.0993,54.0222,54.0519,1200960.1082016,0
+VTEB.US,D,20210621,000000,54.0519,54.0519,53.9826,53.9925,1010434.7880155,0
+VTEB.US,D,20210622,000000,54.0618,54.0618,53.9638,54.0222,1055797.2374439,0
+VTEB.US,D,20210623,000000,54.0024,54.0123,53.8944,53.944,1314360.6720292,0
+VTEB.US,D,20210624,000000,53.9044,53.9539,53.9044,53.9342,882490.94708651,0
+VTEB.US,D,20210625,000000,53.9244,53.9539,53.9044,53.9244,1207637.8651024,0
+VTEB.US,D,20210628,000000,53.9925,54.0024,53.9728,53.9728,1341235.4593385,0
+VTEB.US,D,20210629,000000,53.9826,54.0123,53.9728,53.9826,1315780.9336772,0
+VTEB.US,D,20210630,000000,54.0222,54.0618,54.0123,54.0519,1318146.3516529,0
+VTEB.US,D,20210701,000000,54.0419,54.0519,54.0024,54.0519,1460864.957169,0
+VTEB.US,D,20210702,000000,54.0707,54.0993,54.0519,54.0893,1002068.8909355,0
+VTEB.US,D,20210706,000000,54.1192,54.1587,54.1093,54.1388,1126218.9653419,0
+VTEB.US,D,20210707,000000,54.227,54.2467,54.1884,54.2368,1191478.2190509,0
+VTEB.US,D,20210708,000000,54.3159,54.3358,54.2864,54.2962,1135361.204732,0
+VTEB.US,D,20210709,000000,54.2566,54.2765,54.2566,54.2665,974408.66355485,0
+VTEB.US,D,20210712,000000,54.3259,54.3259,54.2467,54.2962,1032810.226859,0
+VTEB.US,D,20210713,000000,54.3458,54.3458,54.2368,54.2765,1073882.5763346,0
+VTEB.US,D,20210714,000000,54.2765,54.3259,54.2765,54.3159,770561.18802584,0
+VTEB.US,D,20210715,000000,54.3259,54.3358,54.3061,54.3358,926163.23461078,0
+VTEB.US,D,20210716,000000,54.3259,54.3555,54.3159,54.3458,1011145.4242707,0
+VTEB.US,D,20210719,000000,54.4338,54.4525,54.3942,54.3942,1409165.4114628,0
+VTEB.US,D,20210720,000000,54.4823,54.4871,54.3555,54.3942,1009289.4809359,0
+VTEB.US,D,20210721,000000,54.4139,54.4139,54.3259,54.3458,1194883.8144187,0
+VTEB.US,D,20210722,000000,54.3743,54.4041,54.3358,54.4041,1389160.4449072,0
+VTEB.US,D,20210723,000000,54.3644,54.3644,54.3159,54.3358,1490599.4741591,0
+VTEB.US,D,20210726,000000,54.3644,54.3942,54.3555,54.3843,1315872.922154,0
+VTEB.US,D,20210727,000000,54.3942,54.4228,54.3743,54.3942,1263615.3804125,0
+VTEB.US,D,20210728,000000,54.3555,54.3942,54.3259,54.3458,1549302.2744533,0
+VTEB.US,D,20210729,000000,54.3555,54.3555,54.3159,54.3159,840351.1269346,0
+VTEB.US,D,20210730,000000,54.3259,54.3458,54.2864,54.3159,1054357.7694107,0
+VTEB.US,D,20210802,000000,54.3081,54.3763,54.2883,54.3565,1320902.9733708,0
+VTEB.US,D,20210803,000000,54.3763,54.3862,54.3565,54.3763,879089.39516839,0
+VTEB.US,D,20210804,000000,54.3763,54.3862,54.3081,54.3478,1434224.6899325,0
+VTEB.US,D,20210805,000000,54.3862,54.3862,54.3565,54.3565,1195446.8647659,0
+VTEB.US,D,20210806,000000,54.2685,54.3338,54.2685,54.2785,1134810.2847334,0
+VTEB.US,D,20210809,000000,54.3081,54.3179,54.2388,54.2685,980432.39249398,0
+VTEB.US,D,20210810,000000,54.3179,54.3179,54.2388,54.2388,967540.86452608,0
+VTEB.US,D,20210811,000000,54.2388,54.2487,54.1903,54.1903,1090856.9774666,0
+VTEB.US,D,20210812,000000,54.2102,54.2102,54.1309,54.1309,1742916.7900812,0
+VTEB.US,D,20210813,000000,54.1903,54.2102,54.1607,54.1607,1243141.3737112,0
+VTEB.US,D,20210816,000000,54.1903,54.2102,54.1607,54.1607,1818821.4355435,0
+VTEB.US,D,20210817,000000,54.1903,54.1903,54.1607,54.1903,1080269.2048692,0
+VTEB.US,D,20210818,000000,54.1903,54.2002,54.1508,54.1903,1132755.2015091,0
+VTEB.US,D,20210819,000000,54.1903,54.1903,54.1607,54.1607,1075133.0131021,0
+VTEB.US,D,20210820,000000,54.1903,54.1903,54.1309,54.1309,903225.75628258,0
+VTEB.US,D,20210823,000000,54.1707,54.1903,54.1508,54.1508,1181209.8789664,0
+VTEB.US,D,20210824,000000,54.1508,54.1903,54.1408,54.1408,1150810.2145283,0
+VTEB.US,D,20210825,000000,54.1607,54.1805,54.1113,54.1113,816084.36457302,0
+VTEB.US,D,20210826,000000,54.1212,54.1408,54.0913,54.1212,1173819.4640857,0
+VTEB.US,D,20210827,000000,54.1212,54.1607,54.1113,54.1212,1040928.4626552,0
+VTEB.US,D,20210830,000000,54.1607,54.1607,54.0913,54.0913,1143905.0135914,0
+VTEB.US,D,20210831,000000,54.1408,54.1607,54.1013,54.1013,1206259.0488123,0
+VTEB.US,D,20210901,000000,54.0727,54.0913,54.0242,54.0913,1651757.2204,0
+VTEB.US,D,20210902,000000,54.0439,54.0727,54.0439,54.0727,1846415.9568693,0
+VTEB.US,D,20210903,000000,54.0143,54.0439,53.9945,54.0339,982823.08202929,0
+VTEB.US,D,20210907,000000,53.9846,53.9995,53.8964,53.9164,1923015.0647887,0
+VTEB.US,D,20210908,000000,53.9362,54.0727,53.9164,54.0727,2235397.8234969,0
+VTEB.US,D,20210909,000000,54.0825,54.1113,54.0439,54.0825,1940532.2990201,0
+VTEB.US,D,20210910,000000,54.0825,54.0913,54.0143,54.0439,1023520.4015609,0
+VTEB.US,D,20210913,000000,54.0339,54.0539,54.0339,54.0539,1111584.7106261,0
+VTEB.US,D,20210914,000000,54.0439,54.0825,54.0349,54.0439,1128637.9590239,0
+VTEB.US,D,20210915,000000,54.0913,54.0913,54.0339,54.0638,838565.94396656,0
+VTEB.US,D,20210916,000000,54.0143,54.0489,54.0044,54.0044,999848.02628048,0
+VTEB.US,D,20210917,000000,54.0143,54.0539,53.9945,54.0439,1014081.9794927,0
+VTEB.US,D,20210920,000000,54.1212,54.1212,54.0727,54.0825,1468970.0517543,0
+VTEB.US,D,20210921,000000,54.0913,54.1063,54.0727,54.0913,1073266.9611435,0
+VTEB.US,D,20210922,000000,54.1013,54.1013,54.0439,54.0439,1004358.4942325,0
+VTEB.US,D,20210923,000000,53.9945,54.0242,53.9362,53.9748,1624030.276102,0
+VTEB.US,D,20210924,000000,53.9648,53.9648,53.9164,53.9164,1152671.2121751,0
+VTEB.US,D,20210927,000000,53.8964,53.9263,53.8768,53.8866,1477237.8951833,0
+VTEB.US,D,20210928,000000,53.8176,53.847,53.7393,53.7679,3126730.7838458,0
+VTEB.US,D,20210929,000000,53.7877,53.7877,53.7096,53.7096,2548370.9258367,0
+VTEB.US,D,20210930,000000,53.7096,53.7353,53.661,53.67,1975469.7246946,0
+VTEB.US,D,20211001,000000,53.6127,53.6463,53.6028,53.6225,2616182.6070623,0
+VTEB.US,D,20211004,000000,53.6225,53.6324,53.573,53.5829,1846563.5427772,0
+VTEB.US,D,20211005,000000,53.5929,53.6324,53.5632,53.6028,1416565.9349675,0
+VTEB.US,D,20211006,000000,53.5929,53.6028,53.5484,53.5929,1976466.435004,0
+VTEB.US,D,20211007,000000,53.5533,53.5632,53.5088,53.5434,1552607.794445,0
+VTEB.US,D,20211008,000000,53.5434,53.5533,53.5038,53.5235,1144115.2729671,0
+VTEB.US,D,20211011,000000,53.484,53.484,53.4455,53.4554,1081179.9918761,0
+VTEB.US,D,20211012,000000,53.573,53.5929,53.5038,53.573,1198316.7030707,0
+VTEB.US,D,20211013,000000,53.573,53.5929,53.5235,53.5632,1597836.810039,0
+VTEB.US,D,20211014,000000,53.573,53.5829,53.5533,53.5632,1239957.1572055,0
+VTEB.US,D,20211015,000000,53.573,53.5929,53.5138,53.5533,994972.63700821,0
+VTEB.US,D,20211018,000000,53.5434,53.6028,53.5434,53.5929,1108204.386818,0
+VTEB.US,D,20211019,000000,53.573,53.6028,53.5335,53.5533,1295096.6676002,0
+VTEB.US,D,20211020,000000,53.5533,53.5533,53.5038,53.5235,2155447.7067785,0
+VTEB.US,D,20211021,000000,53.5138,53.5138,53.3535,53.4069,2555815.927286,0
+VTEB.US,D,20211022,000000,53.4266,53.4653,53.3969,53.4554,2314207.6874473,0
+VTEB.US,D,20211025,000000,53.4554,53.4554,53.4069,53.4355,1153215.056137,0
+VTEB.US,D,20211026,000000,53.3969,53.4266,53.3871,53.4169,2035854.5999937,0
+VTEB.US,D,20211027,000000,53.4939,53.5434,53.4751,53.5335,1537465.0759506,0
+VTEB.US,D,20211028,000000,53.5235,53.5434,53.4979,53.5138,1037261.0539305,0
+VTEB.US,D,20211029,000000,53.5434,53.5929,53.5187,53.5929,1146794.0582814,0
+VTEB.US,D,20211101,000000,53.5255,53.5454,53.4959,53.5255,1451095.9831016,0
+VTEB.US,D,20211102,000000,53.5454,53.5948,53.5454,53.575,1466212.4191741,0
+VTEB.US,D,20211103,000000,53.5849,53.6344,53.575,53.6245,1259399.0734139,0
+VTEB.US,D,20211104,000000,53.6532,53.7115,53.6433,53.6918,2148707.2764101,0
+VTEB.US,D,20211105,000000,53.7017,53.8195,53.7017,53.7797,1874680.679955,0
+VTEB.US,D,20211108,000000,53.7797,53.7797,53.7413,53.7698,1162545.3159304,0
+VTEB.US,D,20211109,000000,53.8788,53.9084,53.8195,53.8788,1619220.5928847,0
+VTEB.US,D,20211110,000000,53.8984,53.9084,53.8096,53.8291,1112480.3346972,0
+VTEB.US,D,20211111,000000,53.8391,53.859,53.7797,53.7797,996119.9658127,0
+VTEB.US,D,20211112,000000,53.859,53.859,53.7897,53.7897,1426979.8392351,0
+VTEB.US,D,20211115,000000,53.8391,53.8391,53.7513,53.7611,1498880.4587992,0
+VTEB.US,D,20211116,000000,53.7698,53.7997,53.7115,53.7313,2120093.8058023,0
+VTEB.US,D,20211117,000000,53.7611,53.7611,53.6918,53.7313,1349265.7501075,0
+VTEB.US,D,20211118,000000,53.7115,53.7797,53.7017,53.7611,1117698.4063172,0
+VTEB.US,D,20211119,000000,53.7797,53.869,53.7797,53.8291,1957638.1122621,0
+VTEB.US,D,20211122,000000,53.8291,53.8391,53.7698,53.7997,1663659.1140951,0
+VTEB.US,D,20211123,000000,53.8195,53.8195,53.7611,53.7698,1304328.8737423,0
+VTEB.US,D,20211124,000000,53.7611,53.7997,53.7413,53.7797,1434748.3166468,0
+VTEB.US,D,20211126,000000,53.8391,53.9382,53.8391,53.8984,823331.23699533,0
+VTEB.US,D,20211129,000000,53.869,53.9282,53.862,53.9084,1468732.4990943,0
+VTEB.US,D,20211130,000000,53.9678,54.0369,53.9282,53.9975,2387530.5903839,0
+VTEB.US,D,20211201,000000,53.9925,54.032,53.9431,54.0123,1474324.5897961,0
+VTEB.US,D,20211202,000000,53.9925,53.9925,53.9431,53.9628,1852637.8148354,0
+VTEB.US,D,20211203,000000,53.9925,54.0419,53.9628,54.0222,2641253.0050182,0
+VTEB.US,D,20211206,000000,54.032,54.0419,53.9529,53.9628,1269491.5234438,0
+VTEB.US,D,20211207,000000,53.9628,53.9925,53.9382,53.9431,1058096.9493647,0
+VTEB.US,D,20211208,000000,53.9728,53.9728,53.9134,53.9332,1700389.8096366,0
+VTEB.US,D,20211209,000000,53.9529,53.9728,53.9332,53.9431,1156547.8694132,0
+VTEB.US,D,20211210,000000,54.0123,54.0123,53.9628,53.9826,1515015.8441533,0
+VTEB.US,D,20211213,000000,54.0123,54.032,54.0024,54.0024,1732662.6020701,0
+VTEB.US,D,20211214,000000,54.0123,54.0419,53.9925,54.032,2148127.0414023,0
+VTEB.US,D,20211215,000000,54.0024,54.0222,53.9777,54.0024,1043532.4441533,0
+VTEB.US,D,20211216,000000,54.0519,54.0519,54.0222,54.0419,1508947.6372694,0
+VTEB.US,D,20211217,000000,54.0222,54.0707,54.0222,54.032,1464847.7549572,0
+VTEB.US,D,20211220,000000,54.0024,54.0707,54.0024,54.0222,1624548.8485045,0
+VTEB.US,D,20211221,000000,54.0519,54.0519,53.9875,54.0222,1351163.1388,0
+VTEB.US,D,20211222,000000,53.9728,54.0707,53.9728,54.0618,1397741.6556749,0
+VTEB.US,D,20211223,000000,54.0795,54.0983,54.0311,54.0795,1732480.6468412,0
+VTEB.US,D,20211227,000000,54.0697,54.0795,54.0409,54.0697,2242924.7047992,0
+VTEB.US,D,20211228,000000,54.0697,54.0844,54.0409,54.0795,1638722.1499738,0
+VTEB.US,D,20211229,000000,54.0697,54.0697,54.0409,54.0509,1469673.6119728,0
+VTEB.US,D,20211230,000000,54.0509,54.0608,54.0213,54.0409,1668551.6880279,0
+VTEB.US,D,20211231,000000,54.0795,54.0795,54.0213,54.0213,1165855.8902339,0
+VTEB.US,D,20220103,000000,54.0311,54.0311,53.9816,53.9915,1806309.9918315,0
+VTEB.US,D,20220104,000000,54.0015,54.0509,53.9718,53.9915,2539972.6811603,0
+VTEB.US,D,20220105,000000,54.0113,54.0113,53.8925,53.9224,2121065.2445523,0
+VTEB.US,D,20220106,000000,53.8828,53.9024,53.8234,53.863,2346637.16355,0
+VTEB.US,D,20220107,000000,53.8331,53.8331,53.7057,53.7353,3046656.3310544,0
+VTEB.US,D,20220110,000000,53.7453,53.7453,53.6067,53.6264,2900666.5748675,0
+VTEB.US,D,20220111,000000,53.5869,53.6264,53.5672,53.6166,4628162.659299,0
+VTEB.US,D,20220112,000000,53.6067,53.6264,53.577,53.5869,3660320.5577828,0
+VTEB.US,D,20220113,000000,53.5968,53.6264,53.577,53.6067,2267637.2574716,0
+VTEB.US,D,20220114,000000,53.5869,53.6067,53.5178,53.5178,2195995.4186776,0
+VTEB.US,D,20220118,000000,53.4692,53.5078,53.3812,53.3812,4720567.6114359,0
+VTEB.US,D,20220119,000000,53.4009,53.4593,53.3613,53.3812,4229560.4153743,0
+VTEB.US,D,20220120,000000,53.4109,53.4169,53.3129,53.3425,3225442.506389,0
+VTEB.US,D,20220121,000000,53.3228,53.3425,53.2139,53.2239,4947443.5429075,0
+VTEB.US,D,20220124,000000,53.2635,53.2833,53.1546,53.1744,5857935.3779977,0
+VTEB.US,D,20220125,000000,53.1644,53.1843,53.0656,53.0754,4103085.3574876,0
+VTEB.US,D,20220126,000000,53.0754,53.0754,52.7895,52.8687,5256642.08511,0
+VTEB.US,D,20220127,000000,52.8687,52.9579,52.7609,52.8588,6501826.4116969,0
+VTEB.US,D,20220128,000000,52.8093,52.8292,52.6343,52.7025,6858022.9786629,0
+VTEB.US,D,20220131,000000,52.6343,52.6678,52.5451,52.6343,3886730.4816961,0
+VTEB.US,D,20220201,000000,52.6828,52.7796,52.6629,52.7511,3127015.8470376,0
+VTEB.US,D,20220202,000000,52.8489,52.8786,52.7895,52.8786,3056951.9644231,0
+VTEB.US,D,20220203,000000,52.8489,52.938,52.8242,52.928,3510739.2075499,0
+VTEB.US,D,20220204,000000,52.9083,52.9734,52.7708,52.8786,5186071.7604416,0
+VTEB.US,D,20220207,000000,52.8687,52.8984,52.8093,52.8588,4247600.2654579,0
+VTEB.US,D,20220208,000000,52.8093,52.8292,52.7025,52.7895,3239864.4800045,0
+VTEB.US,D,20220209,000000,52.7511,52.7777,52.7124,52.7124,2842572.3137277,0
+VTEB.US,D,20220210,000000,52.6728,52.6728,52.4561,52.4761,3586593.3098931,0
+VTEB.US,D,20220211,000000,52.4958,52.4958,52.2781,52.4067,5414216.3242038,0
+VTEB.US,D,20220214,000000,52.3375,52.3574,52.2484,52.2781,4298072.6242312,0
+VTEB.US,D,20220215,000000,52.2583,52.2732,52.1595,52.1791,3484825.7503668,0
+VTEB.US,D,20220216,000000,52.1891,52.2189,52.0812,52.2089,6433750.8953893,0
+VTEB.US,D,20220217,000000,52.1989,52.2881,52.1989,52.2682,5039459.313027,0
+VTEB.US,D,20220218,000000,52.3078,52.3176,52.2781,52.2979,5320691.3365467,0
+VTEB.US,D,20220222,000000,52.3078,52.3574,52.2881,52.3475,5855877.2621863,0
+VTEB.US,D,20220223,000000,52.3276,52.377,52.2781,52.2979,3269434.2264262,0
+VTEB.US,D,20220224,000000,52.4661,52.5155,52.3574,52.3574,5672009.4816534,0
+VTEB.US,D,20220225,000000,52.486,52.486,52.3018,52.3869,2886719.706572,0
+VTEB.US,D,20220228,000000,52.4266,52.4661,52.4067,52.4463,4135971.7433872,0
+VTEB.US,D,20220301,000000,52.4561,52.565,52.4561,52.5355,4261955.522156,0
+VTEB.US,D,20220302,000000,52.5255,52.5501,52.4167,52.4167,3953204.7919892,0
+VTEB.US,D,20220303,000000,52.4364,52.4364,52.2979,52.3475,3850178.7087963,0
+VTEB.US,D,20220304,000000,52.3375,52.3375,52.2583,52.2979,4283544.5100656,0
+VTEB.US,D,20220307,000000,52.2484,52.2672,52.1891,52.1989,4828797.6141754,0
+VTEB.US,D,20220308,000000,52.0605,52.0902,51.9527,52.0506,5966780.9959286,0
+VTEB.US,D,20220309,000000,51.9913,52.0209,51.9527,51.9814,3584547.3244303,0
+VTEB.US,D,20220310,000000,51.9724,51.9814,51.8251,51.8845,4824024.3220039,0
+VTEB.US,D,20220311,000000,51.8546,51.8646,51.6964,51.6964,4857234.1838661,0
+VTEB.US,D,20220314,000000,51.5975,51.6223,51.3996,51.4986,7895205.1853274,0
+VTEB.US,D,20220315,000000,51.3602,51.4986,51.3107,51.3702,6901914.6233242,0
+VTEB.US,D,20220316,000000,51.3702,51.449,51.2365,51.3799,4330983.2708281,0
+VTEB.US,D,20220317,000000,51.4887,51.5381,51.4196,51.4295,5240166.0391327,0
+VTEB.US,D,20220318,000000,51.5184,51.5184,51.457,51.4887,5793756.7361759,0
+VTEB.US,D,20220321,000000,51.4392,51.4392,51.2335,51.2809,4884093.8082397,0
+VTEB.US,D,20220322,000000,51.2513,51.3058,51.184,51.194,5073433.3868505,0
+VTEB.US,D,20220323,000000,51.1742,51.2137,51.0554,51.1346,8274135.0364204,0
+VTEB.US,D,20220324,000000,51.0554,51.0753,50.9664,50.9762,4668497.0792353,0
+VTEB.US,D,20220325,000000,50.9071,50.9267,50.7833,50.8081,9516218.0372169,0
+VTEB.US,D,20220328,000000,50.8427,50.8675,50.6993,50.7587,6326755.1556192,0
+VTEB.US,D,20220329,000000,50.7687,50.8378,50.7191,50.7487,5893199.3122218,0
+VTEB.US,D,20220330,000000,50.729,50.8675,50.6993,50.8279,5505943.998544,0
+VTEB.US,D,20220331,000000,50.8181,50.9467,50.8181,50.8575,7101513.4442583,0
+VTEB.US,D,20220401,000000,50.8655,50.8952,50.7962,50.8655,4580760.2895822,0
+VTEB.US,D,20220404,000000,50.8655,51.004,50.8555,50.8853,6336182.4582011,0
+VTEB.US,D,20220405,000000,50.9149,50.9149,50.727,50.8061,4304547.1977931,0
+VTEB.US,D,20220406,000000,50.6776,50.7073,50.5589,50.6281,6515492.26025,0
+VTEB.US,D,20220407,000000,50.6083,50.6083,50.4412,50.5202,5936179.1590139,0
+VTEB.US,D,20220408,000000,50.4212,50.5005,50.3867,50.4806,7454550.0554158,0
+VTEB.US,D,20220411,000000,50.4609,50.4706,50.263,50.2927,8874955.245713,0
+VTEB.US,D,20220412,000000,50.3521,50.362,50.2038,50.2333,5930906.5008252,0
+VTEB.US,D,20220413,000000,50.2333,50.3027,50.1839,50.2333,6091516.3596546,0
+VTEB.US,D,20220414,000000,50.2135,50.2135,50.0356,50.0651,7186332.8850746,0
+VTEB.US,D,20220418,000000,50.0751,50.1245,49.9861,50.0356,11689000.012136,0
+VTEB.US,D,20220419,000000,49.9464,49.9464,49.6902,49.7298,10163246.787753,0
+VTEB.US,D,20220420,000000,49.7694,49.9366,49.7298,49.8188,6191881.8530559,0
+VTEB.US,D,20220421,000000,49.8477,49.8477,49.6259,49.6508,11172227.955661,0
+VTEB.US,D,20220422,000000,49.6902,49.7447,49.6209,49.6508,8474313.0814998,0
+VTEB.US,D,20220425,000000,49.7002,49.8188,49.6111,49.6408,11771715.848333,0
+VTEB.US,D,20220426,000000,49.7594,49.7594,49.4726,49.5913,7808833.0598912,0
+VTEB.US,D,20220427,000000,49.5715,49.6408,49.5023,49.5913,8430066.6241422,0
+VTEB.US,D,20220428,000000,49.5419,49.5774,49.4825,49.5517,8164972.0077015,0
+VTEB.US,D,20220429,000000,49.5319,49.5517,49.443,49.4726,5982197.6581286,0
+VTEB.US,D,20220502,000000,49.433,49.4697,49.3587,49.4033,9815280.6623068,0
+VTEB.US,D,20220503,000000,49.4924,49.5221,49.344,49.3737,9438198.6676497,0
+VTEB.US,D,20220504,000000,49.4132,49.4132,49.2549,49.3737,14556378.888738,0
+VTEB.US,D,20220505,000000,49.3243,49.3342,49.1065,49.2353,18756827.47835,0
+VTEB.US,D,20220506,000000,49.1461,49.1948,49.0669,49.1263,10503280.67608,0
+VTEB.US,D,20220509,000000,49.1165,49.1263,48.9681,48.9781,10488290.597806,0
+VTEB.US,D,20220510,000000,49.0473,49.0768,48.9088,48.9384,9197500.2039556,0
+VTEB.US,D,20220511,000000,48.9384,48.9781,48.8428,48.9384,12905051.284849,0
+VTEB.US,D,20220512,000000,48.988,49.0374,48.8988,48.9088,10761998.772609,0
+VTEB.US,D,20220513,000000,48.8197,48.8197,48.7405,48.7505,7397477.776145,0
+VTEB.US,D,20220516,000000,48.8099,48.8544,48.79,48.79,7202734.1272357,0
+VTEB.US,D,20220517,000000,48.7109,48.7505,48.6319,48.6515,7890912.0527877,0
+VTEB.US,D,20220518,000000,48.6219,48.691,48.5634,48.602,6024355.6738034,0
+VTEB.US,D,20220519,000000,48.7405,48.8099,48.6615,48.7208,11171670.970489,0
+VTEB.US,D,20220520,000000,48.8197,49.0175,48.79,48.9582,7747788.0914561,0
+VTEB.US,D,20220523,000000,48.9482,49.156,48.9482,49.1461,12046428.820346,0
+VTEB.US,D,20220524,000000,49.3044,49.5517,49.3044,49.4626,6474352.1829946,0
+VTEB.US,D,20220525,000000,49.7594,49.8487,49.6952,49.7694,6563845.8514689,0
+VTEB.US,D,20220526,000000,49.9276,50.0562,49.898,50.0463,14747535.997913,0
+VTEB.US,D,20220527,000000,50.1948,50.3828,50.1948,50.2542,3547006.9281201,0
+VTEB.US,D,20220531,000000,50.3332,50.3332,50.1948,50.2837,7527904.2950863,0
+VTEB.US,D,20220601,000000,50.3592,50.3592,50.1855,50.2601,6079771.012227,0
+VTEB.US,D,20220602,000000,50.4184,50.4384,50.3323,50.3689,9462335.2072063,0
+VTEB.US,D,20220603,000000,50.3393,50.4483,50.2302,50.3789,4459761.7095128,0
+VTEB.US,D,20220606,000000,50.4483,50.4483,50.2601,50.2798,9580680.5981025,0
+VTEB.US,D,20220607,000000,50.2699,50.3442,50.1708,50.1708,9773548.3891955,0
+VTEB.US,D,20220608,000000,50.2204,50.2204,50.0323,50.0917,4605052.7336799,0
+VTEB.US,D,20220609,000000,50.0123,50.0123,49.8786,49.9034,6597715.4207665,0
+VTEB.US,D,20220610,000000,49.7449,49.7449,49.5963,49.6557,10841369.033295,0
+VTEB.US,D,20220613,000000,49.2397,49.3387,48.6154,49.0316,22536451.147312,0
+VTEB.US,D,20220614,000000,48.9622,49.0661,48.8653,48.9226,10583025.654675,0
+VTEB.US,D,20220615,000000,49.0216,49.1802,48.8037,48.9721,10979376.580924,0
+VTEB.US,D,20220616,000000,48.7838,48.9721,48.6848,48.9027,11771920.974672,0
+VTEB.US,D,20220617,000000,48.9027,49.0166,48.7442,48.9226,8948136.5000851,0
+VTEB.US,D,20220621,000000,48.9127,48.9324,48.7542,48.7937,6975104.6798508,0
+VTEB.US,D,20220622,000000,48.9721,49.091,48.9368,49.0216,7108968.8417816,0
+VTEB.US,D,20220623,000000,49.1998,49.299,49.0538,49.1504,5366544.4450941,0
+VTEB.US,D,20220624,000000,49.1998,49.2493,49.1207,49.1998,5743376.5424477,0
+VTEB.US,D,20220627,000000,49.1504,49.2593,49.1058,49.1603,7944403.5859405,0
+VTEB.US,D,20220628,000000,49.1901,49.2098,49.1009,49.1802,6654229.9904572,0
+VTEB.US,D,20220629,000000,49.2198,49.398,49.1702,49.3088,4767761.1180404,0
+VTEB.US,D,20220630,000000,49.5665,49.5665,49.4179,49.4575,4930074.8461747,0
+VTEB.US,D,20220701,000000,49.6768,49.8157,49.6371,49.6967,3033134.0771222,0
+VTEB.US,D,20220705,000000,49.8057,49.8356,49.7562,49.796,3886092.7547003,0
+VTEB.US,D,20220706,000000,50.0539,50.0638,49.796,49.8653,4724256.1871854,0
+VTEB.US,D,20220707,000000,49.9646,49.9746,49.7873,49.8653,4270322.7101781,0
+VTEB.US,D,20220708,000000,49.8952,49.8952,49.7761,49.796,3215467.6867575,0
+VTEB.US,D,20220711,000000,49.9746,50.044,49.9349,50.0043,4571876.8521989,0
+VTEB.US,D,20220712,000000,50.1134,50.1433,49.9051,49.9249,5450107.9689332,0
+VTEB.US,D,20220713,000000,49.8853,50.044,49.8158,50.0242,9923110.0181045,0
+VTEB.US,D,20220714,000000,49.9447,50.0551,49.8456,50.0342,6210492.0663635,0
+VTEB.US,D,20220715,000000,50.0242,50.163,50.0038,50.1035,4565818.4804851,0
+VTEB.US,D,20220718,000000,50.1234,50.1334,49.9943,50.0043,3736913.9168134,0
+VTEB.US,D,20220719,000000,50.0539,50.1134,50.0092,50.0342,3778394.4149587,0
+VTEB.US,D,20220720,000000,50.1929,50.1979,50.0638,50.0837,3012729.9003993,0
+VTEB.US,D,20220721,000000,50.1234,50.1929,50.0837,50.173,5364266.9283382,0
+VTEB.US,D,20220722,000000,50.3317,50.4013,50.2623,50.3616,4197267.5345704,0
+VTEB.US,D,20220725,000000,50.2127,50.2721,50.1341,50.2029,4316626.123663,0
+VTEB.US,D,20220726,000000,50.3517,50.3963,50.2871,50.312,3204721.4332722,0
+VTEB.US,D,20220727,000000,50.3814,50.4806,50.3714,50.4112,3047658.2473666,0
+VTEB.US,D,20220728,000000,50.5601,50.7189,50.5203,50.6792,4188536.7074701,0
+VTEB.US,D,20220729,000000,50.6593,50.7288,50.6493,50.7089,2747304.2917582,0
+VTEB.US,D,20220801,000000,50.7656,50.7755,50.7059,50.7456,3170121.5059696,0
+VTEB.US,D,20220802,000000,50.855,50.9196,50.7308,50.7556,2919601.9684233,0
+VTEB.US,D,20220803,000000,50.7755,50.8748,50.649,50.8351,3624848.4793921,0
+VTEB.US,D,20220804,000000,50.865,50.865,50.7903,50.8153,3077137.1555186,0
+VTEB.US,D,20220805,000000,50.6662,50.6662,50.4574,50.4673,5227711.364429,0
+VTEB.US,D,20220808,000000,50.5965,50.6652,50.5071,50.5468,3035271.5628716,0
+VTEB.US,D,20220809,000000,50.5369,50.6065,50.5071,50.5965,2061807.0000486,0
+VTEB.US,D,20220810,000000,50.6859,50.7448,50.5965,50.6065,2700125.5022416,0
+VTEB.US,D,20220811,000000,50.6662,50.6859,50.3978,50.4673,5838171.7833948,0
+VTEB.US,D,20220812,000000,50.6562,50.6662,50.517,50.5866,3241053.3848612,0
+VTEB.US,D,20220815,000000,50.6662,50.6859,50.6065,50.6165,2775165.8749905,0
+VTEB.US,D,20220816,000000,50.5866,50.6264,50.5071,50.5369,2881583.3102795,0
+VTEB.US,D,20220817,000000,50.4175,50.4275,50.1144,50.3181,4367809.8372547,0
+VTEB.US,D,20220818,000000,50.2586,50.3084,50.189,50.2188,3380142.6014937,0
+VTEB.US,D,20220819,000000,50.0797,50.0797,49.9603,50.0399,3653680.3682153,0
+VTEB.US,D,20220822,000000,49.9703,50.0001,49.9106,49.9504,2574595.1201365,0
+VTEB.US,D,20220823,000000,49.9206,49.9703,49.8684,49.9007,3149567.9707098,0
+VTEB.US,D,20220824,000000,49.9007,49.9007,49.7249,49.7814,2427956.89814,0
+VTEB.US,D,20220825,000000,49.8112,49.8609,49.7467,49.7914,5404704.5554887,0
+VTEB.US,D,20220826,000000,49.7317,49.7517,49.6522,49.6622,3283148.344942,0
+VTEB.US,D,20220829,000000,49.6522,49.6622,49.523,49.5429,2892270.0218973,0
+VTEB.US,D,20220830,000000,49.5131,49.5795,49.4592,49.5131,3953755.3434247,0
+VTEB.US,D,20220831,000000,49.4633,49.5131,49.4236,49.4335,2843923.7932489,0
+VTEB.US,D,20220901,000000,49.2572,49.2872,49.1513,49.2374,6425139.7573678,0
+VTEB.US,D,20220902,000000,49.3568,49.4166,49.2884,49.3568,4503365.7748565,0
+VTEB.US,D,20220906,000000,49.2572,49.3768,49.088,49.1278,6900705.2564863,0
+VTEB.US,D,20220907,000000,49.1078,49.1876,49.0906,49.1576,6049693.6806327,0
+VTEB.US,D,20220908,000000,49.088,49.1776,49.088,49.1178,4150506.2879688,0
+VTEB.US,D,20220909,000000,49.1178,49.2374,49.088,49.1676,7597173.3076927,0
+VTEB.US,D,20220912,000000,49.2872,49.312,49.1477,49.2074,6123389.7851611,0
+VTEB.US,D,20220913,000000,49.1178,49.1477,48.9983,49.0382,5775704.5090624,0
+VTEB.US,D,20220914,000000,48.9585,49.0282,48.9187,48.9784,8562999.5465458,0
+VTEB.US,D,20220915,000000,48.9784,48.9983,48.8888,48.9087,4134324.9553739,0
+VTEB.US,D,20220916,000000,48.8887,48.9485,48.8389,48.9087,6771979.5676245,0
+VTEB.US,D,20220919,000000,48.8689,48.8987,48.7793,48.8389,8249645.0033929,0
+VTEB.US,D,20220920,000000,48.6995,48.7095,48.5303,48.5402,15103785.375129,0
+VTEB.US,D,20220921,000000,48.5402,48.6283,48.4605,48.5103,6847035.2454904,0
+VTEB.US,D,20220922,000000,48.5004,48.5303,48.351,48.3709,13973521.050573,0
+VTEB.US,D,20220923,000000,48.351,48.3908,48.1318,48.2912,11769946.876557,0
+VTEB.US,D,20220926,000000,48.1916,48.1916,47.9725,48.0024,9887974.0520597,0
+VTEB.US,D,20220927,000000,47.9128,47.9427,47.796,47.9128,8472550.7673036,0
+VTEB.US,D,20220928,000000,47.9725,48.0124,47.8431,48.0124,9431017.8385124,0
+VTEB.US,D,20220929,000000,47.9526,47.9526,47.8331,47.9128,9401698.6495307,0
+VTEB.US,D,20220930,000000,47.8929,47.9427,47.8162,47.9427,8367416.7886073,0
+VTEB.US,D,20221003,000000,47.9028,48.0124,47.863,48.0124,10277360.274027,0
+VTEB.US,D,20221004,000000,48.2514,48.3908,48.1652,48.3808,7911419.506033,0
+VTEB.US,D,20221005,000000,48.3112,48.361,48.122,48.361,12309140.207046,0
+VTEB.US,D,20221006,000000,48.3112,48.361,48.2016,48.341,15690454.323764,0
+VTEB.US,D,20221007,000000,48.3211,48.4804,48.2166,48.4804,18339022.675014,0
+VTEB.US,D,20221010,000000,48.351,48.36,48.1766,48.3112,6672541.9401421,0
+VTEB.US,D,20221011,000000,48.2713,48.4306,48.2166,48.3709,14451042.568053,0
+VTEB.US,D,20221012,000000,48.5103,48.5103,48.3112,48.361,9333647.6862899,0
+VTEB.US,D,20221013,000000,48.0223,48.2564,47.9576,48.2116,9845011.9362416,0
+VTEB.US,D,20221014,000000,48.351,48.351,48.1418,48.2614,9027565.9567879,0
+VTEB.US,D,20221017,000000,48.4008,48.4107,48.2216,48.2414,13728929.389049,0
+VTEB.US,D,20221018,000000,48.351,48.3709,48.2216,48.2812,8038987.4489139,0
+VTEB.US,D,20221019,000000,48.122,48.1916,48.0722,48.122,8138656.0231228,0
+VTEB.US,D,20221020,000000,48.0522,48.0722,47.8231,47.8331,12882285.718674,0
+VTEB.US,D,20221021,000000,47.8033,47.8132,47.5891,47.7136,15311659.519496,0
+VTEB.US,D,20221024,000000,47.5941,47.6239,47.3451,47.4148,15451817.071317,0
+VTEB.US,D,20221025,000000,47.4746,47.5393,47.2754,47.3053,12335382.783985,0
+VTEB.US,D,20221026,000000,47.3053,47.4049,47.1858,47.3352,12508378.952076,0
+VTEB.US,D,20221027,000000,47.3053,47.4447,47.3053,47.4248,10787445.279937,0
+VTEB.US,D,20221028,000000,47.3252,47.4347,47.2953,47.4347,9843414.3873643,0
+VTEB.US,D,20221031,000000,47.4447,47.4646,47.2555,47.3352,9937545.2607192,0
+VTEB.US,D,20221101,000000,47.5577,47.5776,47.428,47.5277,10689673.339352,0
+VTEB.US,D,20221102,000000,47.5577,47.7573,47.5208,47.6575,18355793.502999,0
+VTEB.US,D,20221103,000000,47.4579,47.6176,47.4292,47.5776,14368925.214947,0
+VTEB.US,D,20221104,000000,47.5277,47.6076,47.4579,47.5876,6918749.6563011,0
+VTEB.US,D,20221107,000000,47.5677,47.6076,47.4779,47.5078,13148885.949208,0
+VTEB.US,D,20221108,000000,47.5976,47.7273,47.5876,47.7074,7968061.392222,0
+VTEB.US,D,20221109,000000,47.7273,47.8071,47.6774,47.7872,12692129.352158,0
+VTEB.US,D,20221110,000000,48.2163,48.4557,48.1614,48.4059,7410122.5700846,0
+VTEB.US,D,20221111,000000,48.4358,48.4957,48.3859,48.4458,7411603.7499854,0
+VTEB.US,D,20221114,000000,48.5256,48.5285,48.3283,48.346,7389879.1100068,0
+VTEB.US,D,20221115,000000,48.4857,48.6154,48.4602,48.5954,7932462.9670297,0
+VTEB.US,D,20221116,000000,48.7651,48.9946,48.7551,48.9746,10442687.091979,0
+VTEB.US,D,20221117,000000,49.0345,49.1043,48.9647,49.0445,6758124.8156442,0
+VTEB.US,D,20221118,000000,49.0944,49.1143,49.0145,49.1143,7085250.1111381,0
+VTEB.US,D,20221121,000000,49.1642,49.1842,49.0644,49.1443,10041350.474422,0
+VTEB.US,D,20221122,000000,49.2141,49.3538,49.1642,49.3039,5733538.16126,0
+VTEB.US,D,20221123,000000,49.3838,49.4736,49.3239,49.4736,5040625.5679782,0
+VTEB.US,D,20221125,000000,49.4237,49.4636,49.3838,49.4037,1910213.9811523,0
+VTEB.US,D,20221128,000000,49.3838,49.4436,49.3738,49.4336,7227622.7667258,0
+VTEB.US,D,20221129,000000,49.4436,49.5733,49.4037,49.5434,6331869.701313,0
+VTEB.US,D,20221130,000000,49.6033,49.7629,49.5434,49.733,7289187.9391496,0
+VTEB.US,D,20221201,000000,49.8,49.92,49.75,49.91,7102732,0
+VTEB.US,D,20221202,000000,49.88,49.91,49.774,49.9,6128116,0
+VTEB.US,D,20221205,000000,49.83,49.9,49.78,49.83,6946735,0
+VTEB.US,D,20221206,000000,49.96,49.96,49.86,49.87,6549217,0
+VTEB.US,D,20221207,000000,49.93,50.0652,49.92,50.06,6412650,0
+VTEB.US,D,20221208,000000,50.07,50.07,49.96,49.98,10646933,0
+VTEB.US,D,20221209,000000,49.93,49.975,49.84,49.88,5169857,0
+VTEB.US,D,20221212,000000,49.91,49.995,49.83,49.85,6530002,0
+VTEB.US,D,20221213,000000,50.37,50.37,50.01,50.02,11414925,0
+VTEB.US,D,20221214,000000,50.03,50.09,49.905,50.02,5818150,0
+VTEB.US,D,20221215,000000,50.09,50.12,49.97,50.01,6273962,0
+VTEB.US,D,20221216,000000,49.9,50,49.745,49.98,9910240,0
+VTEB.US,D,20221219,000000,49.82,49.92,49.76,49.86,10419783,0
+VTEB.US,D,20221220,000000,49.71,49.77,49.64,49.67,5622077,0
+VTEB.US,D,20221221,000000,49.67,49.7265,49.57,49.72,7188541,0
+VTEB.US,D,20221222,000000,49.7,49.8,49.695,49.74,5195888,0
+VTEB.US,D,20221223,000000,49.6,49.61,49.47,49.59,5630290,0
+VTEB.US,D,20221227,000000,49.47,49.505,49.3724,49.47,8090528,0
+VTEB.US,D,20221228,000000,49.51,49.54,49.42,49.45,8267399,0
+VTEB.US,D,20221229,000000,49.48,49.54,49.43,49.51,6586138,0
+VTEB.US,D,20221230,000000,49.41,49.55,49.41,49.49,6654762,0
+VTEB.US,D,20230103,000000,49.64,49.68,49.57,49.62,6181249,0
+VTEB.US,D,20230104,000000,49.81,49.88,49.8,49.84,3729439,0
+VTEB.US,D,20230105,000000,49.8,49.89,49.715,49.78,5064347,0
+VTEB.US,D,20230106,000000,49.84,50.07,49.8,50.05,3113743,0
+VTEB.US,D,20230109,000000,50.12,50.25,50.105,50.21,6015973,0
+VTEB.US,D,20230110,000000,50.23,50.255,50.13,50.23,2679723,0
+VTEB.US,D,20230111,000000,50.28,50.385,50.27,50.33,4735977,0
+VTEB.US,D,20230112,000000,50.52,50.565,50.415,50.55,3642421,0
+VTEB.US,D,20230113,000000,50.58,50.61,50.48,50.5,3894222,0
+VTEB.US,D,20230117,000000,50.56,50.61,50.5,50.54,3900268,0
+VTEB.US,D,20230118,000000,50.83,50.87,50.74,50.79,6541840,0
+VTEB.US,D,20230119,000000,50.8,50.875,50.8,50.84,2921676,0
+VTEB.US,D,20230120,000000,50.8,50.8299,50.755,50.76,3913857,0
+VTEB.US,D,20230123,000000,50.75,50.8,50.7,50.7,3301224,0
+VTEB.US,D,20230124,000000,50.75,51,50.66,50.8,2617393,0
+VTEB.US,D,20230125,000000,50.82,50.86,50.76,50.85,2540911,0
+VTEB.US,D,20230126,000000,50.82,51.1,50.8,50.8,2585763,0
+VTEB.US,D,20230127,000000,50.79,50.81,50.73,50.76,3243849,0
+VTEB.US,D,20230130,000000,50.86,50.86,50.77,50.77,2932311,0
+VTEB.US,D,20230131,000000,50.89,50.89,50.79,50.82,2453476,0
+VTEB.US,D,20230201,000000,50.82,50.955,50.76,50.91,3470873,0
+VTEB.US,D,20230202,000000,51.03,51.11,50.99,51.02,3542381,0
+VTEB.US,D,20230203,000000,50.91,50.91,50.79,50.8,3538046,0
+VTEB.US,D,20230206,000000,50.71,50.71,50.59,50.59,4308088,0
+VTEB.US,D,20230207,000000,50.62,50.626,50.51,50.56,3536282,0
+VTEB.US,D,20230208,000000,50.59,50.6099,50.52,50.58,1828816,0
+VTEB.US,D,20230209,000000,50.59,50.62,50.52,50.56,2925268,0
+VTEB.US,D,20230210,000000,50.57,50.6,50.43,50.44,1992039,0
+VTEB.US,D,20230213,000000,50.49,50.54,50.415,50.47,4180356,0
+VTEB.US,D,20230214,000000,50.35,50.4199,50.31,50.37,3058072,0
+VTEB.US,D,20230215,000000,50.31,50.31,50.08,50.15,7147762,0
+VTEB.US,D,20230216,000000,50.09,50.09,49.7636,49.85,5560287,0
+VTEB.US,D,20230217,000000,49.74,49.74,49.59,49.59,4529517,0
+VTEB.US,D,20230221,000000,49.45,49.52,49.38,49.39,10777590,0
+VTEB.US,D,20230222,000000,49.49,49.5,49.415,49.49,3986482,0
+VTEB.US,D,20230223,000000,49.48,49.59,49.45,49.55,3792083,0
+VTEB.US,D,20230224,000000,49.44,49.47,49.365,49.46,3358299,0
+VTEB.US,D,20230227,000000,49.51,49.56,49.49,49.53,3212147,0
+VTEB.US,D,20230228,000000,49.51,49.57,49.47,49.55,2580636,0
+VTEB.US,D,20230301,000000,49.35,49.48,49.23,49.32,7087150,0
+VTEB.US,D,20230302,000000,49.14,49.32,49.14,49.32,3110139,0
+VTEB.US,D,20230303,000000,49.39,49.44,49.31,49.43,3900197,0
+VTEB.US,D,20230306,000000,49.49,49.5,49.325,49.4,4190113,0
+VTEB.US,D,20230307,000000,49.4,49.46,49.325,49.41,3646138,0
+VTEB.US,D,20230308,000000,49.38,49.48,49.38,49.44,4259566,0
+VTEB.US,D,20230309,000000,49.54,49.6,49.46,49.57,2954455,0
+VTEB.US,D,20230310,000000,49.79,49.86,49.74,49.76,4306938,0
+VTEB.US,D,20230313,000000,50.01,50.12,49.96,50.03,4150179,0
+VTEB.US,D,20230314,000000,50.01,50.01,49.77,49.9,4029759,0
+VTEB.US,D,20230315,000000,50.22,50.34,50.1022,50.19,3652838,0
+VTEB.US,D,20230316,000000,50.24,50.28,50.08,50.17,2322463,0
+VTEB.US,D,20230317,000000,50.37,50.375,50.26,50.27,2806418,0
+VTEB.US,D,20230320,000000,50.22,50.24,50.1,50.13,2984685,0
+VTEB.US,D,20230321,000000,50.09,50.09,49.991,50.06,2746209,0
+VTEB.US,D,20230322,000000,50.16,50.31,50.045,50.3,2803646,0
+VTEB.US,D,20230323,000000,50.25,50.35,50.25,50.32,2434028,0
+VTEB.US,D,20230324,000000,50.46,50.47,50.3321,50.44,2211965,0
+VTEB.US,D,20230327,000000,50.35,50.3699,50.29,50.33,2282309,0
+VTEB.US,D,20230328,000000,50.36,50.47,50.355,50.43,3727355,0
+VTEB.US,D,20230329,000000,50.35,50.5057,50.35,50.46,12233713,0
+VTEB.US,D,20230330,000000,50.46,50.585,50.46,50.57,2278093,0
+VTEB.US,D,20230331,000000,50.55,50.665,50.55,50.66,2120699,0
+VTEB.US,D,20230403,000000,50.54,50.6,50.4905,50.58,2113588,0
+VTEB.US,D,20230404,000000,50.53,50.75,50.51,50.74,2621475,0
+VTEB.US,D,20230405,000000,50.84,50.93,50.8311,50.88,2007645,0
+VTEB.US,D,20230406,000000,50.9,50.92,50.82,50.89,1888870,0
+VTEB.US,D,20230410,000000,50.86,50.8717,50.77,50.83,3923091,0
+VTEB.US,D,20230411,000000,50.85,50.93,50.84,50.92,2714695,0
+VTEB.US,D,20230412,000000,51.04,51.07,50.96,51.06,2274831,0
+VTEB.US,D,20230413,000000,51.04,51.085,50.95,50.98,2034534,0
+VTEB.US,D,20230414,000000,50.96,50.99,50.8,50.8,3387456,0
+VTEB.US,D,20230417,000000,50.81,50.8497,50.66,50.71,4543684,0
+VTEB.US,D,20230418,000000,50.43,50.47,50.27,50.31,2677142,0
+VTEB.US,D,20230419,000000,50.13,50.24,50.105,50.21,4649033,0
+VTEB.US,D,20230420,000000,50.21,50.33,50.19,50.27,3132640,0
+VTEB.US,D,20230421,000000,50.3,50.3399,50.2,50.23,2528709,0
+VTEB.US,D,20230424,000000,50.31,50.365,50.28,50.34,2237084,0
+VTEB.US,D,20230425,000000,50.46,50.55,50.42,50.48,2875110,0
+VTEB.US,D,20230426,000000,50.47,50.5,50.32,50.33,2535785,0
+VTEB.US,D,20230427,000000,50.33,50.34,50.22,50.23,1899124,0
+VTEB.US,D,20230428,000000,50.36,50.42,50.34,50.4,1975799,0
+VTEB.US,D,20230501,000000,50.22,50.24,50.06,50.06,3566185,0
+VTEB.US,D,20230502,000000,50.15,50.33,50.12,50.31,2452968,0
+VTEB.US,D,20230503,000000,50.35,50.43,50.33,50.39,2630787,0
+VTEB.US,D,20230504,000000,50.4,50.49,50.3501,50.44,3040598,0
+VTEB.US,D,20230505,000000,50.42,50.48,50.37,50.46,1809015,0
+VTEB.US,D,20230508,000000,50.37,50.4,50.325,50.36,3546094,0
+VTEB.US,D,20230509,000000,50.41,50.41,50.34,50.34,2012888,0
+VTEB.US,D,20230510,000000,50.4,50.48,50.38,50.45,1714511,0
+VTEB.US,D,20230511,000000,50.48,50.49,50.405,50.42,2808402,0
+VTEB.US,D,20230512,000000,50.41,50.445,50.29,50.29,2414476,0
+VTEB.US,D,20230515,000000,50.29,50.33,50.27,50.3,4355050,0
+VTEB.US,D,20230516,000000,50.23,50.32,50.22,50.3,2937973,0
+VTEB.US,D,20230517,000000,50.26,50.2691,50.11,50.11,2474632,0
+VTEB.US,D,20230518,000000,50.1,50.1499,49.86,49.9,4419593,0
+VTEB.US,D,20230519,000000,49.89,49.89,49.68,49.77,4013460,0
+VTEB.US,D,20230522,000000,49.68,49.696,49.61,49.64,3232850,0
+VTEB.US,D,20230523,000000,49.63,49.659,49.5,49.51,2842450,0
+VTEB.US,D,20230524,000000,49.5,49.54,49.44,49.5,4938096,0
+VTEB.US,D,20230525,000000,49.42,49.58,49.42,49.54,3214025,0
+VTEB.US,D,20230526,000000,49.55,49.69,49.55,49.67,2193024,0
+VTEB.US,D,20230530,000000,49.81,49.96,49.7,49.95,4722967,0
+VTEB.US,D,20230531,000000,50.05,50.17,50,50,3965998,0
+VTEB.US,D,20230601,000000,50.05,50.07,49.87,49.89,2958761,0
+VTEB.US,D,20230602,000000,49.93,49.94,49.77,49.84,2208466,0
+VTEB.US,D,20230605,000000,49.8,49.9699,49.79,49.95,3221704,0
+VTEB.US,D,20230606,000000,50.05,50.05,49.94,50.01,1754433,0
+VTEB.US,D,20230607,000000,50.02,50.045,49.88,49.88,2389403,0
+VTEB.US,D,20230608,000000,49.91,50.03,49.905,50.02,3262259,0
+VTEB.US,D,20230609,000000,49.96,50,49.91,49.94,2277134,0
+VTEB.US,D,20230612,000000,49.98,50.03,49.91,50.02,2634606,0
+VTEB.US,D,20230613,000000,50.04,50.08,49.98,50.02,2647427,0
+VTEB.US,D,20230614,000000,50.06,50.19,50.03,50.15,3833848,0
+VTEB.US,D,20230615,000000,50.18,50.21,50.1,50.2,2932762,0
+VTEB.US,D,20230616,000000,50.14,50.18,50.0901,50.16,2460704,0
+VTEB.US,D,20230620,000000,50.12,50.26,50.12,50.2,2177596,0
+VTEB.US,D,20230621,000000,50.17,50.26,50.13,50.26,2622511,0
+VTEB.US,D,20230622,000000,50.18,50.205,50.13,50.18,2078882,0
+VTEB.US,D,20230623,000000,50.31,50.34,50.22,50.24,2393288,0
+VTEB.US,D,20230626,000000,50.27,50.295,50.23,50.29,2106679,0
+VTEB.US,D,20230627,000000,50.28,50.325,50.24,50.28,2391493,0
+VTEB.US,D,20230628,000000,50.31,50.375,50.27,50.34,2190441,0
+VTEB.US,D,20230629,000000,50.29,50.3,50.1,50.14,3328671,0
+VTEB.US,D,20230630,000000,50.2,50.23,50.15,50.22,1807646,0
+VTEB.US,D,20230703,000000,50.13,50.18,50.07,50.11,1328247,0
+VTEB.US,D,20230705,000000,50.13,50.14,50.06,50.1,2435579,0
+VTEB.US,D,20230706,000000,50,50.04,49.83,49.89,3464601,0
+VTEB.US,D,20230707,000000,49.94,49.96,49.885,49.93,4156496,0
+VTEB.US,D,20230710,000000,49.89,49.95,49.89,49.92,2697562,0
+VTEB.US,D,20230711,000000,49.93,50.02,49.93,50.01,2458255,0
+VTEB.US,D,20230712,000000,50.12,50.17,50.09,50.13,4087680,0
+VTEB.US,D,20230713,000000,50.19,50.28,50.17,50.28,3073634,0
+VTEB.US,D,20230714,000000,50.22,50.235,50.17,50.17,2132989,0
+VTEB.US,D,20230717,000000,50.22,50.27,50.19,50.27,2094625,0
+VTEB.US,D,20230718,000000,50.31,50.39,50.31,50.38,2781227,0
+VTEB.US,D,20230719,000000,50.45,50.5,50.4339,50.5,3146622,0
+VTEB.US,D,20230720,000000,50.48,50.485,50.29,50.41,2958308,0
+VTEB.US,D,20230721,000000,50.47,50.47,50.41,50.45,1748247,0
+VTEB.US,D,20230724,000000,50.52,50.54,50.44,50.45,1865437,0
+VTEB.US,D,20230725,000000,50.39,50.45,50.36,50.42,2608438,0
+VTEB.US,D,20230726,000000,50.41,50.5,50.3837,50.49,3035513,0
+VTEB.US,D,20230727,000000,50.37,50.45,50.2,50.28,3202894,0
+VTEB.US,D,20230728,000000,50.26,50.28,50.13,50.18,2598492,0
+VTEB.US,D,20230731,000000,50.2,50.24,50.13,50.14,2181289,0
+VTEB.US,D,20230801,000000,49.95,49.98,49.91,49.98,2985248,0
+VTEB.US,D,20230802,000000,49.93,49.96,49.73,49.81,3574524,0
+VTEB.US,D,20230803,000000,49.51,49.58,49.44,49.49,5007945,0
+VTEB.US,D,20230804,000000,49.56,49.66,49.49,49.66,4529105,0
+VTEB.US,D,20230807,000000,49.55,49.6,49.515,49.52,2727745,0
+VTEB.US,D,20230808,000000,49.57,49.7,49.57,49.66,2978672,0
+VTEB.US,D,20230809,000000,49.7,49.79,49.67,49.74,3129697,0
+VTEB.US,D,20230810,000000,49.79,49.8378,49.66,49.72,2891723,0
+VTEB.US,D,20230811,000000,49.6,49.7,49.52,49.67,2893517,0
+VTEB.US,D,20230814,000000,49.67,49.8,49.5801,49.77,3568127,0
+VTEB.US,D,20230815,000000,49.69,49.76,49.655,49.7,3172969,0
+VTEB.US,D,20230816,000000,49.7,49.72,49.61,49.63,2368299,0
+VTEB.US,D,20230817,000000,49.62,49.64,49.47,49.48,2857157,0
+VTEB.US,D,20230818,000000,49.45,49.4872,49.36,49.37,3195767,0
+VTEB.US,D,20230821,000000,49.24,49.31,49.16,49.28,6072141,0
+VTEB.US,D,20230822,000000,49.24,49.27,49.16,49.17,4535849,0
+VTEB.US,D,20230823,000000,49.28,49.36,49.2,49.35,3089732,0
+VTEB.US,D,20230824,000000,49.26,49.3399,49.221,49.28,3914654,0
+VTEB.US,D,20230825,000000,49.23,49.2899,49.1,49.27,3811780,0
+VTEB.US,D,20230828,000000,49.28,49.3,49.145,49.28,4388034,0
+VTEB.US,D,20230829,000000,49.22,49.4599,49.22,49.41,2942623,0
+VTEB.US,D,20230830,000000,49.39,49.44,49.36,49.36,2045256,0
+VTEB.US,D,20230831,000000,49.37,49.48,49.37,49.48,2886232,0
+VTEB.US,D,20230901,000000,49.38,49.41,49.19,49.33,5823208,0
+VTEB.US,D,20230905,000000,49.28,49.28,49.17,49.19,6269323,0
+VTEB.US,D,20230906,000000,49.26,49.29,49.15,49.29,5670483,0
+VTEB.US,D,20230907,000000,49.27,49.27,49.08,49.12,5585033,0
+VTEB.US,D,20230908,000000,49.16,49.23,49.08,49.16,5765994,0
+VTEB.US,D,20230911,000000,49.17,49.18,49.1,49.18,5069081,0
+VTEB.US,D,20230912,000000,49.16,49.175,49.06,49.14,6085633,0
+VTEB.US,D,20230913,000000,49.17,49.2,49.13,49.17,2569997,0
+VTEB.US,D,20230914,000000,49.11,49.16,49.06,49.13,3882471,0
+VTEB.US,D,20230915,000000,49.08,49.11,49.03,49.05,3513587,0
+VTEB.US,D,20230918,000000,49.07,49.13,49.06,49.06,3748446,0
+VTEB.US,D,20230919,000000,49.01,49.09,49.01,49.06,4916649,0
+VTEB.US,D,20230920,000000,49.04,49.15,49.02,49.02,3635415,0
+VTEB.US,D,20230921,000000,48.89,48.9,48.62,48.62,10999111,0
+VTEB.US,D,20230922,000000,48.66,48.73,48.62,48.72,4487539,0
+VTEB.US,D,20230925,000000,48.5,48.56,48.35,48.37,8206960,0
+VTEB.US,D,20230926,000000,48.34,48.35,48.24,48.33,19680698,0
+VTEB.US,D,20230927,000000,48.34,48.34,48.18,48.24,7285867,0
+VTEB.US,D,20230928,000000,48.16,48.2002,47.98,48.03,13994179,0
+VTEB.US,D,20230929,000000,48.11,48.215,48.05,48.1,9702715,0
+VTEB.US,D,20231002,000000,47.95,47.965,47.67,47.71,17581095,0
+VTEB.US,D,20231003,000000,47.66,47.75,47.54,47.57,15981909,0
+VTEB.US,D,20231004,000000,47.64,47.73,47.6,47.73,11146077,0
+VTEB.US,D,20231005,000000,47.75,47.77,47.67,47.71,10326787,0
+VTEB.US,D,20231006,000000,47.48,47.6,47.4,47.52,10485656,0
+VTEB.US,D,20231009,000000,47.57,47.85,47.57,47.81,7605005,0
+VTEB.US,D,20231010,000000,47.77,47.98,47.74,47.86,16745414,0
+VTEB.US,D,20231011,000000,48.14,48.24,48.1,48.21,11168253,0
+VTEB.US,D,20231012,000000,48.28,48.33,48.07,48.1,12261507,0
+VTEB.US,D,20231013,000000,48.26,48.33,48.13,48.16,6054195,0
+VTEB.US,D,20231016,000000,48.08,48.1,47.89,47.95,7325716,0
+VTEB.US,D,20231017,000000,47.74,47.85,47.63,47.73,6188365,0
+VTEB.US,D,20231018,000000,47.65,47.6867,47.58,47.6,7232276,0
+VTEB.US,D,20231019,000000,47.51,47.55,47.29,47.38,15770237,0
+VTEB.US,D,20231020,000000,47.39,47.47,47.38,47.43,7757101,0
+VTEB.US,D,20231023,000000,47.4,47.57,47.3156,47.46,13505948,0
+VTEB.US,D,20231024,000000,47.51,47.525,47.4,47.52,9689439,0
+VTEB.US,D,20231025,000000,47.4184,47.44,47.33,47.36,12520942,0
+VTEB.US,D,20231026,000000,47.44,47.53,47.37,47.46,14045932,0
+VTEB.US,D,20231027,000000,47.45,47.515,47.4201,47.49,14554630,0
+VTEB.US,D,20231030,000000,47.46,47.5099,47.14,47.37,17991613,0
+VTEB.US,D,20231031,000000,47.41,47.46,47.365,47.42,11937489,0
+VTEB.US,D,20231101,000000,47.39,47.54,47.36,47.52,10170058,0
+VTEB.US,D,20231102,000000,47.78,48.07,47.78,48,14186561,0
+VTEB.US,D,20231103,000000,48.36,48.51,48.28,48.31,11669269,0
+VTEB.US,D,20231106,000000,48.28,48.31,48.04,48.21,15862603,0
+VTEB.US,D,20231107,000000,48.34,48.54,48.34,48.47,10024666,0
+VTEB.US,D,20231108,000000,48.56,48.71,48.49,48.65,10144413,0
+VTEB.US,D,20231109,000000,48.64,48.66,48.44,48.47,7068084,0
+VTEB.US,D,20231110,000000,48.65,48.67,48.53,48.59,4996729,0
+VTEB.US,D,20231113,000000,48.53,48.59,48.49,48.58,20674653,0
+VTEB.US,D,20231114,000000,48.95,49.1,48.9,48.96,11782350,0
+VTEB.US,D,20231115,000000,48.94,48.94,48.8,48.89,12760345,0
+VTEB.US,D,20231116,000000,49.01,49.097,49,49.03,6621796,0
+VTEB.US,D,20231117,000000,49.06,49.11,49,49.11,5078555,0
+VTEB.US,D,20231120,000000,49.12,49.25,49.12,49.22,6543354,0
+VTEB.US,D,20231121,000000,49.29,49.36,49.24,49.35,5504125,0
+VTEB.US,D,20231122,000000,49.38,49.46,49.33,49.45,4235540,0
+VTEB.US,D,20231124,000000,49.42,49.42,49.3141,49.38,1952521,0
+VTEB.US,D,20231127,000000,49.44,49.53,49.36,49.5,12152825,0
+VTEB.US,D,20231128,000000,49.5,49.65,49.5,49.64,9993342,0
+VTEB.US,D,20231129,000000,49.85,50.02,49.845,50,8093074,0
+VTEB.US,D,20231130,000000,49.99,50.04,49.845,50.01,7531319,0
+VTEB.US,D,20231201,000000,49.85,50.19,49.84,50.15,5001119,0
+VTEB.US,D,20231204,000000,50.08,50.125,49.97,50.11,5427075,0
+VTEB.US,D,20231205,000000,50.18,50.33,50.16,50.23,4534288,0
+VTEB.US,D,20231206,000000,50.27,50.3497,50.21,50.28,4375826,0
+VTEB.US,D,20231207,000000,50.27,50.41,50.2335,50.31,13496498,0
+VTEB.US,D,20231208,000000,50.26,50.31,50.18,50.31,5747838,0
+VTEB.US,D,20231211,000000,50.25,50.295,50.2001,50.26,2975468,0
+VTEB.US,D,20231212,000000,50.27,50.34,50.24,50.31,4752048,0
+VTEB.US,D,20231213,000000,50.31,50.6,50.26,50.59,7651289,0
+VTEB.US,D,20231214,000000,50.78,50.96,50.7738,50.92,6935672,0
+VTEB.US,D,20231215,000000,51,51.01,50.86,50.92,4669816,0
+VTEB.US,D,20231218,000000,50.97,50.97,50.8,50.86,5581849,0
+VTEB.US,D,20231219,000000,50.86,50.92,50.86,50.91,5048855,0
+VTEB.US,D,20231220,000000,50.94,51.06,50.91,51,5558087,0
+VTEB.US,D,20231221,000000,51.1,51.11,50.99,51.05,5458594,0
+VTEB.US,D,20231222,000000,50.98,50.98,50.89,50.9,3094245,0
+VTEB.US,D,20231226,000000,50.95,50.98,50.92,50.93,3579544,0
+VTEB.US,D,20231227,000000,51.05,51.15,51.02,51.14,4136173,0
+VTEB.US,D,20231228,000000,51.1,51.1,50.98,51.06,6449159,0
+VTEB.US,D,20231229,000000,51.01,51.09,51.01,51.05,3074955,0
+VTEB.US,D,20240102,000000,50.96,50.9799,50.89,50.89,5015988,0
+VTEB.US,D,20240103,000000,50.84,51,50.77,50.96,5556544,0
+VTEB.US,D,20240104,000000,50.84,50.94,50.825,50.93,6192277,0
+VTEB.US,D,20240105,000000,50.84,50.9555,50.805,50.84,5653848,0
+VTEB.US,D,20240108,000000,50.9,51.03,50.87,50.95,4170975,0
+VTEB.US,D,20240109,000000,50.96,51.06,50.91,50.98,3525509,0
+VTEB.US,D,20240110,000000,51.03,51.03,50.91,50.92,3110718,0
+VTEB.US,D,20240111,000000,50.9,51.02,50.8933,51,3358715,0
+VTEB.US,D,20240112,000000,51.05,51.07,50.93,50.93,4579619,0
+VTEB.US,D,20240116,000000,50.89,50.92,50.79,50.86,5081526,0
+VTEB.US,D,20240117,000000,50.79,50.8,50.645,50.65,3749786,0
+VTEB.US,D,20240118,000000,50.65,50.65,50.5118,50.53,4120593,0
+VTEB.US,D,20240119,000000,50.52,50.525,50.39,50.45,4404023,0
+VTEB.US,D,20240122,000000,50.51,50.56,50.46,50.47,5934000,0
+VTEB.US,D,20240123,000000,50.44,50.47,50.39,50.42,4379611,0
+VTEB.US,D,20240124,000000,50.53,50.545,50.345,50.36,4186935,0
+VTEB.US,D,20240125,000000,50.54,50.58,50.495,50.56,3563154,0
+VTEB.US,D,20240126,000000,50.51,50.55,50.455,50.47,4750847,0
+VTEB.US,D,20240129,000000,50.57,50.73,50.56,50.69,5154871,0
+VTEB.US,D,20240130,000000,50.75,50.83,50.68,50.76,5406782,0
+VTEB.US,D,20240131,000000,50.9,51,50.85,50.93,4622917,0
+VTEB.US,D,20240201,000000,50.94,51.1,50.93,51.06,4044606,0
+VTEB.US,D,20240202,000000,50.76,50.79,50.7,50.71,5460273,0
+VTEB.US,D,20240205,000000,50.62,50.66,50.43,50.46,7623453,0
+VTEB.US,D,20240206,000000,50.52,50.61,50.47,50.59,3906159,0
+VTEB.US,D,20240207,000000,50.57,50.6699,50.54,50.57,3458170,0
+VTEB.US,D,20240208,000000,50.56,50.595,50.54,50.55,3236424,0
+VTEB.US,D,20240209,000000,50.55,50.62,50.55,50.6,2347887,0
+VTEB.US,D,20240212,000000,50.67,50.76,50.65,50.69,3251810,0
+VTEB.US,D,20240213,000000,50.49,50.49,50.4,50.47,4766652,0
+VTEB.US,D,20240214,000000,50.47,50.66,50.45,50.63,2362325,0
+VTEB.US,D,20240215,000000,50.7,50.77,50.66,50.74,3538843,0
+VTEB.US,D,20240216,000000,50.64,50.71,50.55,50.69,2946999,0
+VTEB.US,D,20240220,000000,50.7,50.72,50.62,50.64,4284738,0
+VTEB.US,D,20240221,000000,50.68,50.74,50.65,50.65,2868341,0
+VTEB.US,D,20240222,000000,50.68,50.72,50.59,50.62,3976365,0
+VTEB.US,D,20240223,000000,50.65,50.7893,50.63,50.76,5042008,0
+VTEB.US,D,20240226,000000,50.76,50.76,50.63,50.64,4280060,0
+VTEB.US,D,20240227,000000,50.64,50.6999,50.6,50.6,3363703,0
+VTEB.US,D,20240228,000000,50.71,50.73,50.65,50.67,4527247,0
+VTEB.US,D,20240229,000000,50.73,50.81,50.705,50.71,3370999,0
+VTEB.US,D,20240301,000000,50.61,50.73,50.513,50.69,3188038,0
+VTEB.US,D,20240304,000000,50.63,50.64,50.5501,50.58,3911435,0
+VTEB.US,D,20240305,000000,50.67,50.76,50.62,50.72,5956884,0
+VTEB.US,D,20240306,000000,50.75,50.77,50.69,50.71,3527065,0
+VTEB.US,D,20240307,000000,50.77,50.8,50.73,50.76,3069782,0
+VTEB.US,D,20240308,000000,50.8,50.8159,50.76,50.79,2606193,0
+VTEB.US,D,20240311,000000,50.8,50.809,50.76,50.78,1907984,0
+VTEB.US,D,20240312,000000,50.76,50.795,50.71,50.79,3487433,0
+VTEB.US,D,20240313,000000,50.8,50.86,50.762,50.78,3567076,0
+VTEB.US,D,20240314,000000,50.77,50.77,50.6,50.61,5195393,0
+VTEB.US,D,20240315,000000,50.64,50.64,50.56,50.61,2238309,0
+VTEB.US,D,20240318,000000,50.63,50.67,50.6,50.63,1977328,0
+VTEB.US,D,20240319,000000,50.69,50.7,50.61,50.68,2574653,0
+VTEB.US,D,20240320,000000,50.69,50.69,50.535,50.62,2691086,0
+VTEB.US,D,20240321,000000,50.65,50.67,50.6001,50.64,3041782,0
+VTEB.US,D,20240322,000000,50.74,50.76,50.6813,50.72,3200243,0
+VTEB.US,D,20240325,000000,50.72,50.72,50.54,50.55,2671977,0
+VTEB.US,D,20240326,000000,50.58,50.6,50.48,50.52,3584752,0
+VTEB.US,D,20240327,000000,50.55,50.6,50.49,50.59,4490183,0
+VTEB.US,D,20240328,000000,50.54,50.6,50.51,50.6,4401062,0
+VTEB.US,D,20240401,000000,50.33,50.4,50.1921,50.34,5390185,0
+VTEB.US,D,20240402,000000,50.21,50.21,50.07,50.12,4809292,0
+VTEB.US,D,20240403,000000,50,50.05,49.91,50.05,5738677,0
+VTEB.US,D,20240404,000000,50.11,50.11,50.05,50.11,4524865,0
+VTEB.US,D,20240405,000000,49.98,50.0675,49.95,49.96,4117096,0
+VTEB.US,D,20240408,000000,49.98,50.06,49.95,50.05,4627147,0
+VTEB.US,D,20240409,000000,50.1,50.18,50.1,50.14,3798270,0
+VTEB.US,D,20240410,000000,49.88,49.91,49.79,49.83,6503046,0
+VTEB.US,D,20240411,000000,49.85,49.939,49.8142,49.9,6654130,0
+VTEB.US,D,20240412,000000,50.05,50.09,50.01,50.07,4057134,0
+VTEB.US,D,20240415,000000,49.99,50.01,49.88,49.99,6509434,0
+VTEB.US,D,20240416,000000,49.96,49.96,49.85,49.9,8290344,0
+VTEB.US,D,20240417,000000,49.91,49.97,49.85,49.91,4781797,0
+VTEB.US,D,20240418,000000,49.9,49.97,49.865,49.94,2379726,0
+VTEB.US,D,20240419,000000,50.04,50.04,49.97,49.97,3590976,0
+VTEB.US,D,20240422,000000,50.01,50.02,49.94,49.97,3159862,0
+VTEB.US,D,20240423,000000,49.93,50.04,49.9152,49.96,3466160,0
+VTEB.US,D,20240424,000000,49.92,49.95,49.88,49.91,2536865,0
+VTEB.US,D,20240425,000000,49.77,49.79,49.73,49.75,5814408,0
+VTEB.US,D,20240426,000000,49.84,49.88,49.78,49.79,2998131,0
+VTEB.US,D,20240429,000000,49.86,49.9,49.82,49.89,3429204,0
+VTEB.US,D,20240430,000000,49.84,49.8799,49.79,49.84,2458236,0
+VTEB.US,D,20240501,000000,49.82,49.82,49.66,49.78,4493819,0
+VTEB.US,D,20240502,000000,49.81,49.91,49.81,49.85,6665286,0
+VTEB.US,D,20240503,000000,50.03,50.09,49.985,50.04,4809487,0
+VTEB.US,D,20240506,000000,50.08,50.1447,50.06,50.11,4882472,0
+VTEB.US,D,20240507,000000,50.23,50.31,50.2232,50.26,4608162,0
+VTEB.US,D,20240508,000000,50.26,50.29,50.2226,50.26,2769353,0
+VTEB.US,D,20240509,000000,50.25,50.28,50.21,50.26,3282477,0
+VTEB.US,D,20240510,000000,50.24,50.25,50.15,50.18,3890555,0
+VTEB.US,D,20240513,000000,50.22,50.2351,50.18,50.23,4557983,0
+VTEB.US,D,20240514,000000,50.27,50.27,50.2,50.22,3040834,0
+VTEB.US,D,20240515,000000,50.36,50.39,50.3,50.34,4810445,0
+VTEB.US,D,20240516,000000,50.35,50.3994,50.25,50.26,3346309,0
+VTEB.US,D,20240517,000000,50.27,50.27,50.07,50.1,6505981,0
+VTEB.US,D,20240520,000000,50.17,50.17,50.03,50.04,6817600,0
+VTEB.US,D,20240521,000000,50.04,50.14,50.02,50.05,4541988,0
+VTEB.US,D,20240522,000000,49.98,50,49.88,49.91,4538838,0
+VTEB.US,D,20240523,000000,49.91,49.91,49.73,49.79,4269455,0
+VTEB.US,D,20240524,000000,49.75,49.75,49.6925,49.74,2741635,0
+VTEB.US,D,20240528,000000,49.72,49.8,49.72,49.72,2986141,0
+VTEB.US,D,20240529,000000,49.72,49.7234,49.54,49.55,4044109,0
+VTEB.US,D,20240530,000000,49.62,49.6468,49.56,49.62,4466403,0
+VTEB.US,D,20240531,000000,49.67,49.7961,49.61,49.72,4468922,0
+VTEB.US,D,20240603,000000,49.59,49.71,49.5882,49.67,3886829,0
+VTEB.US,D,20240604,000000,49.76,49.86,49.73,49.86,4848752,0
+VTEB.US,D,20240605,000000,49.96,50.04,49.9,50.03,5275519,0
+VTEB.US,D,20240606,000000,50.04,50.17,50.04,50.15,3965509,0
+VTEB.US,D,20240607,000000,50,50.03,49.89,49.93,4190264,0
+VTEB.US,D,20240610,000000,49.87,49.92,49.785,49.87,4983899,0
+VTEB.US,D,20240611,000000,49.89,49.98,49.865,49.95,3488428,0
+VTEB.US,D,20240612,000000,50.19,50.31,50.09,50.21,5022735,0
+VTEB.US,D,20240613,000000,50.34,50.44,50.32,50.44,3153839,0
+VTEB.US,D,20240614,000000,50.36,50.41,50.31,50.41,2313244,0
+VTEB.US,D,20240617,000000,50.32,50.34,50.25,50.28,3005010,0
+VTEB.US,D,20240618,000000,50.31,50.4,50.28,50.38,2733910,0
+VTEB.US,D,20240620,000000,50.35,50.35,50.26,50.28,3271970,0
+VTEB.US,D,20240621,000000,50.31,50.33,50.22,50.26,3342429,0
+VTEB.US,D,20240624,000000,50.27,50.29,50.19,50.28,10312551,0
+VTEB.US,D,20240625,000000,50.3,50.32,50.255,50.32,3070542,0
+VTEB.US,D,20240626,000000,50.23,50.24,50.14,50.15,2999057,0
+VTEB.US,D,20240627,000000,50.17,50.27,50.16,50.27,2749588,0
+VTEB.US,D,20240628,000000,50.32,50.3301,50.1,50.11,3389839,0
+VTEB.US,D,20240701,000000,49.95,49.95,49.84,49.93,5525838,0
+VTEB.US,D,20240702,000000,50.01,50.11,50.01,50.07,3946538,0
+VTEB.US,D,20240703,000000,50.13,50.21,50.094,50.16,2498238,0
+VTEB.US,D,20240705,000000,50.26,50.305,50.2201,50.25,3231209,0
+VTEB.US,D,20240708,000000,50.33,50.33,50.24,50.24,2666449,0
+VTEB.US,D,20240709,000000,50.27,50.296,50.2,50.27,2323909,0
+VTEB.US,D,20240710,000000,50.28,50.298,50.22,50.22,2768942,0
+VTEB.US,D,20240711,000000,50.45,50.47,50.385,50.41,3001491,0
+VTEB.US,D,20240712,000000,50.45,50.5,50.42,50.49,2521033,0
+VTEB.US,D,20240715,000000,50.45,50.49,50.37,50.43,3131214,0
+VTEB.US,D,20240716,000000,50.47,50.53,50.46,50.53,5785266,0
+VTEB.US,D,20240717,000000,50.53,50.54,50.47,50.51,2688425,0
+VTEB.US,D,20240718,000000,50.48,50.54,50.43,50.5,6429843,0
+VTEB.US,D,20240719,000000,50.47,50.47,50.41,50.41,3924799,0
+VTEB.US,D,20240722,000000,50.46,50.51,50.41,50.44,2563805,0
+VTEB.US,D,20240723,000000,50.44,50.51,50.42,50.46,4872782,0
+VTEB.US,D,20240724,000000,50.5,50.53,50.33,50.34,4403746,0
+VTEB.US,D,20240725,000000,50.42,50.46,50.335,50.36,3912327,0
+VTEB.US,D,20240726,000000,50.45,50.49,50.41,50.44,2777740,0
+VTEB.US,D,20240729,000000,50.46,50.4899,50.42,50.44,2730969,0
+VTEB.US,D,20240730,000000,50.49,50.495,50.4201,50.48,2424449,0
+VTEB.US,D,20240731,000000,50.51,50.6,50.4701,50.6,4518695,0
+VTEB.US,D,20240801,000000,50.56,50.64,50.56,50.58,4556470,0
+VTEB.US,D,20240802,000000,51,51,50.81,50.97,5944245,0
+VTEB.US,D,20240805,000000,51.11,51.11,50.87,50.89,5119332,0
+VTEB.US,D,20240806,000000,50.84,50.94,50.775,50.81,6943860,0
+VTEB.US,D,20240807,000000,50.8,50.83,50.63,50.63,7320214,0
+VTEB.US,D,20240808,000000,50.57,50.58,50.455,50.52,4644422,0
+VTEB.US,D,20240809,000000,50.57,50.65,50.56,50.6,3202549,0
+VTEB.US,D,20240812,000000,50.61,50.69,50.59,50.65,3534423,0
+VTEB.US,D,20240813,000000,50.71,50.7663,50.695,50.73,3111484,0
+VTEB.US,D,20240814,000000,50.73,50.84,50.73,50.8,3128646,0
+VTEB.US,D,20240815,000000,50.68,50.68,50.56,50.64,3739895,0
+VTEB.US,D,20240816,000000,50.66,50.6893,50.62,50.68,2425813,0
+VTEB.US,D,20240819,000000,50.68,50.77,50.68,50.7,3427527,0
+VTEB.US,D,20240820,000000,50.77,50.7713,50.72,50.76,2805881,0
+VTEB.US,D,20240821,000000,50.78,50.82,50.72,50.78,2965350,0
+VTEB.US,D,20240822,000000,50.75,50.75,50.64,50.7,2392746,0
+VTEB.US,D,20240823,000000,50.73,50.85,50.695,50.81,3821263,0
+VTEB.US,D,20240826,000000,50.85,50.88,50.7522,50.76,2658473,0
+VTEB.US,D,20240827,000000,50.73,50.76,50.668,50.75,2772489,0
+VTEB.US,D,20240828,000000,50.75,50.76,50.68,50.69,2581886,0
+VTEB.US,D,20240829,000000,50.7,50.73,50.635,50.72,2356195,0
+VTEB.US,D,20240830,000000,50.72,50.74,50.65,50.66,2601600,0
+VTEB.US,D,20240903,000000,50.67,50.7,50.6212,50.68,3168233,0
+VTEB.US,D,20240904,000000,50.75,50.81,50.685,50.79,4904669,0
+VTEB.US,D,20240905,000000,50.85,50.86,50.72,50.83,4122090,0
+VTEB.US,D,20240906,000000,50.93,50.965,50.82,50.89,5301439,0
+VTEB.US,D,20240909,000000,50.9,50.92,50.84,50.9,2390113,0
+VTEB.US,D,20240910,000000,50.89,51.02,50.89,50.99,3887343,0
+VTEB.US,D,20240911,000000,51.01,51.07,50.94,50.98,3467824,0
+VTEB.US,D,20240912,000000,50.96,50.98,50.9,50.95,3223382,0
+VTEB.US,D,20240913,000000,51.02,51.05,50.98,50.99,3170085,0
+VTEB.US,D,20240916,000000,51.03,51.09,51.025,51.05,2326680,0
+VTEB.US,D,20240917,000000,51.06,51.11,51.041,51.11,3400502,0
+VTEB.US,D,20240918,000000,51.07,51.17,51.035,51.05,3236675,0
+VTEB.US,D,20240919,000000,51.03,51.07,50.96,51.06,2412015,0
+VTEB.US,D,20240920,000000,51.02,51.09,50.985,51.04,2293121,0
+VTEB.US,D,20240923,000000,51.03,51.04,50.9521,51.01,3270897,0
+VTEB.US,D,20240924,000000,50.98,51.04,50.94,51.02,2580460,0
+VTEB.US,D,20240925,000000,51,51.03,50.96,50.99,2447654,0
+VTEB.US,D,20240926,000000,51.03,51.06,50.985,51,2462145,0
+VTEB.US,D,20240927,000000,51.1,51.16,51.085,51.15,2598375,0
+VTEB.US,D,20240930,000000,51.13,51.17,51.0942,51.12,2803611,0
+VTEB.US,D,20241001,000000,51.06,51.16,51.05,51.14,4999303,0
+VTEB.US,D,20241002,000000,51.08,51.16,51.05,51.11,5235074,0
+VTEB.US,D,20241003,000000,51.11,51.11,51.03,51.04,3156994,0
+VTEB.US,D,20241004,000000,50.95,50.95,50.83,50.84,4572339,0
+VTEB.US,D,20241007,000000,50.8,50.82,50.73,50.82,6424711,0
+VTEB.US,D,20241008,000000,50.78,50.81,50.73,50.81,4104748,0
+VTEB.US,D,20241009,000000,50.75,50.75,50.68,50.7,4023182,0
+VTEB.US,D,20241010,000000,50.69,50.76,50.66,50.73,2757068,0
+VTEB.US,D,20241011,000000,50.72,50.72,50.68,50.69,2699976,0
+VTEB.US,D,20241014,000000,50.65,50.66,50.5602,50.62,2306285,0
+VTEB.US,D,20241015,000000,50.7,50.7999,50.65,50.79,3394379,0
+VTEB.US,D,20241016,000000,50.83,50.84,50.77,50.83,2759190,0
+VTEB.US,D,20241017,000000,50.73,50.75,50.68,50.75,2554416,0
+VTEB.US,D,20241018,000000,50.78,50.8,50.73,50.76,2241019,0
+VTEB.US,D,20241021,000000,50.7,50.7,50.6,50.63,5039941,0
+VTEB.US,D,20241022,000000,50.65,50.65,50.42,50.46,3900670,0
+VTEB.US,D,20241023,000000,50.36,50.36,50.12,50.18,5793860,0
+VTEB.US,D,20241024,000000,50.11,50.29,50.03,50.28,6636163,0
+VTEB.US,D,20241025,000000,50.43,50.44,50.33,50.33,5241405,0
+VTEB.US,D,20241028,000000,50.39,50.46,50.3426,50.35,3878590,0
+VTEB.US,D,20241029,000000,50.29,50.31,50.18,50.29,3281659,0
+VTEB.US,D,20241030,000000,50.33,50.37,50.25,50.34,4300306,0
+VTEB.US,D,20241031,000000,50.35,50.39,50.26,50.35,5449208,0
+VTEB.US,D,20241101,000000,50.36,50.36,50.2,50.24,4344061,0
+VTEB.US,D,20241104,000000,50.43,50.48,50.31,50.41,5662760,0
+VTEB.US,D,20241105,000000,50.39,50.47,50.32,50.46,6789013,0
+VTEB.US,D,20241106,000000,49.98,50.01,49.7,49.81,10217801,0
+VTEB.US,D,20241107,000000,49.94,50.17,49.93,50.08,7503881,0
+VTEB.US,D,20241108,000000,50.29,50.55,50.29,50.54,12092760,0
+VTEB.US,D,20241111,000000,50.385,50.51,50.385,50.5,4073031,0
+VTEB.US,D,20241112,000000,50.48,50.485,50.3,50.34,5044126,0
+VTEB.US,D,20241113,000000,50.5,50.5,50.3,50.33,3472934,0
+VTEB.US,D,20241114,000000,50.4,50.4597,50.33,50.38,4920881,0
+VTEB.US,D,20241115,000000,50.38,50.53,50.343,50.53,5448186,0
+VTEB.US,D,20241118,000000,50.53,50.545,50.47,50.53,4036725,0
+VTEB.US,D,20241119,000000,50.58,50.64,50.58,50.61,4185830,0
+VTEB.US,D,20241120,000000,50.52,50.6,50.51,50.58,3233046,0
+VTEB.US,D,20241121,000000,50.58,50.6099,50.52,50.56,3682905,0
+VTEB.US,D,20241122,000000,50.56,50.63,50.56,50.62,3612627,0
+VTEB.US,D,20241125,000000,50.79,50.84,50.78,50.81,8749020,0
+VTEB.US,D,20241126,000000,50.79,50.86,50.7,50.86,6123700,0
+VTEB.US,D,20241127,000000,50.94,50.98,50.9,50.94,2973026,0
+VTEB.US,D,20241129,000000,51,51.05,50.97,51.05,2525207,0
+VTEB.US,D,20241202,000000,50.8168,51.02,50.812,51.01,7001630,0
+VTEB.US,D,20241203,000000,51.03,51.049,50.95,50.98,4217983,0
+VTEB.US,D,20241204,000000,51,51.06,50.91,51.05,4702635,0
+VTEB.US,D,20241205,000000,51.015,51.05,50.9545,51.05,3687361,0
+VTEB.US,D,20241206,000000,51.08,51.09,51.02,51.08,3325741,0
+VTEB.US,D,20241209,000000,51.05,51.06,50.98,51.02,3388433,0
+VTEB.US,D,20241210,000000,50.955,50.96,50.91,50.92,4259926,0
+VTEB.US,D,20241211,000000,50.98,50.99,50.76,50.78,5985967,0
+VTEB.US,D,20241212,000000,50.78,50.8,50.57,50.7,9024731,0
+VTEB.US,D,20241213,000000,50.57,50.65,50.44,50.5,4542881,0
+VTEB.US,D,20241216,000000,50.63,50.63,50.53,50.56,3969645,0
+VTEB.US,D,20241217,000000,50.53,50.555,50.4,50.44,6026532,0
+VTEB.US,D,20241218,000000,50.38,50.44,50.145,50.17,8152588,0
+VTEB.US,D,20241219,000000,50.054,50.054,49.8101,49.92,12179179,0
+VTEB.US,D,20241220,000000,49.95,50.16,49.91,50.09,9606106,0
+VTEB.US,D,20241223,000000,50.13,50.13,50.01,50.08,7638702,0
+VTEB.US,D,20241224,000000,49.93,49.97,49.85,49.97,3785130,0
+VTEB.US,D,20241226,000000,49.91,49.99,49.885,49.96,5629198,0
+VTEB.US,D,20241227,000000,49.96,50.02,49.94,49.98,6855081,0
+VTEB.US,D,20241230,000000,50.09,50.16,50.0889,50.15,7855169,0
+VTEB.US,D,20241231,000000,50.16,50.22,50.12,50.13,6130574,0
+VTEB.US,D,20250102,000000,50.24,50.28,50.1701,50.2,4132921,0
+VTEB.US,D,20250103,000000,50.2618,50.27,50.18,50.19,2986039,0
+VTEB.US,D,20250106,000000,50.19,50.22,50.15,50.21,3894727,0
+VTEB.US,D,20250107,000000,50.19,50.21,50.06,50.08,4386197,0
+VTEB.US,D,20250108,000000,50.05,50.06,49.84,49.92,7112184,0
+VTEB.US,D,20250110,000000,49.77,49.78,49.67,49.71,6441637,0
+VTEB.US,D,20250113,000000,49.72,49.72,49.52,49.6,7767538,0
+VTEB.US,D,20250114,000000,49.61,49.63,49.4901,49.54,4578319,0
+VTEB.US,D,20250115,000000,49.76,49.85,49.7539,49.79,8544244,0
+VTEB.US,D,20250116,000000,49.76,49.89,49.715,49.83,9664233,0
+VTEB.US,D,20250117,000000,49.9,49.9557,49.89,49.94,4404851,0
+VTEB.US,D,20250121,000000,50,50.03,49.98,50.02,7848329,0
+VTEB.US,D,20250122,000000,50.08,50.13,50,50.03,3880464,0
+VTEB.US,D,20250123,000000,49.91,50.02,49.87,49.93,4832041,0
+VTEB.US,D,20250124,000000,49.9001,50.01,49.885,50,3360357,0
+VTEB.US,D,20250127,000000,50.29,50.29,50.1401,50.23,4381729,0
+VTEB.US,D,20250128,000000,50.17,50.22,50.1,50.18,5350030,0
+VTEB.US,D,20250129,000000,50.1683,50.18,50.02,50.12,4304255,0
+VTEB.US,D,20250130,000000,50.18,50.25,50.17,50.21,5652100,0
+VTEB.US,D,20250131,000000,50.24,50.27,50.08,50.13,3397014,0
+VTEB.US,D,20250203,000000,50.12,50.205,50.03,50.07,4655717,0
+VTEB.US,D,20250204,000000,50.055,50.19,50.02,50.18,4043662,0
+VTEB.US,D,20250205,000000,50.28,50.4064,50.28,50.36,5987353,0
+VTEB.US,D,20250206,000000,50.305,50.37,50.27,50.3,4220546,0
+VTEB.US,D,20250207,000000,50.26,50.29,50.2,50.23,4573355,0
+VTEB.US,D,20250210,000000,50.23,50.3,50.22,50.24,3628644,0
+VTEB.US,D,20250211,000000,50.215,50.215,50.14,50.16,4328871,0
+VTEB.US,D,20250212,000000,50.03,50.03,49.86,49.93,5733545,0
+VTEB.US,D,20250213,000000,49.99,50.17,49.971,50.14,5082297,0
+VTEB.US,D,20250214,000000,50.24,50.27,50.17,50.19,4997443,0
+VTEB.US,D,20250218,000000,50.12,50.19,50,50.07,3643404,0
+VTEB.US,D,20250219,000000,50.07,50.2,50.05,50.14,3902631,0
+VTEB.US,D,20250220,000000,50.16,50.26,50.16,50.22,3813847,0
+VTEB.US,D,20250221,000000,50.22,50.41,50.22,50.36,5227949,0
+VTEB.US,D,20250224,000000,50.36,50.4,50.32,50.36,3386200,0
+VTEB.US,D,20250225,000000,50.5,50.6,50.5,50.54,7090214,0
+VTEB.US,D,20250226,000000,50.5476,50.6554,50.51,50.61,4007942,0
+VTEB.US,D,20250227,000000,50.52,50.55,50.47,50.52,3817331,0
+VTEB.US,D,20250228,000000,50.6,50.68,50.56,50.66,3256513,0
+VTEB.US,D,20250303,000000,50.4,50.49,50.39,50.46,4064773,0
+VTEB.US,D,20250304,000000,50.46,50.51,50.2436,50.3,8243020,0
+VTEB.US,D,20250305,000000,50.33,50.42,50.18,50.23,7845180,0
+VTEB.US,D,20250306,000000,50.25,50.263,50.06,50.09,7292926,0
+VTEB.US,D,20250307,000000,50.245,50.25,49.98,50.07,7059632,0
+VTEB.US,D,20250310,000000,50.18,50.23,50.11,50.13,3958534,0
+VTEB.US,D,20250311,000000,50.15,50.17,49.92,49.95,5309190,0
+VTEB.US,D,20250312,000000,49.96,49.9831,49.71,49.77,6369789,0
+VTEB.US,D,20250313,000000,49.73,49.8617,49.59,49.73,7040727,0
+VTEB.US,D,20250314,000000,49.68,49.76,49.665,49.76,5550680,0
+VTEB.US,D,20250317,000000,49.81,49.84,49.75,49.78,5278015,0
+VTEB.US,D,20250318,000000,49.745,49.835,49.74,49.82,3855858,0
+VTEB.US,D,20250319,000000,49.775,49.84,49.634,49.81,4934873,0
+VTEB.US,D,20250320,000000,50,50.07,49.84,49.86,3540459,0
+VTEB.US,D,20250321,000000,49.86,49.97,49.74,49.78,4189463,0
+VTEB.US,D,20250324,000000,49.77,49.8,49.58,49.68,7199805,0
+VTEB.US,D,20250325,000000,49.7606,49.7606,49.58,49.59,5399839,0
+VTEB.US,D,20250326,000000,49.58,49.58,49.36,49.39,6376306,0
+VTEB.US,D,20250327,000000,49.31,49.31,49.24,49.25,10943902,0
+VTEB.US,D,20250328,000000,49.4319,49.58,49.35,49.54,17435157,0
+VTEB.US,D,20250331,000000,49.79,49.79,49.5,49.62,7827364,0
+VTEB.US,D,20250401,000000,49.61,49.7299,49.6,49.68,5391064,0
+VTEB.US,D,20250402,000000,49.7,49.7361,49.515,49.54,5801358,0
+VTEB.US,D,20250403,000000,49.94,50,49.7441,49.8,9329735,0
+VTEB.US,D,20250404,000000,50.12,50.13,49.7,49.85,12409252,0
+VTEB.US,D,20250407,000000,49.73,49.84,48.63,48.85,20298917,0
+VTEB.US,D,20250408,000000,48.71,48.78,48.01,48.23,19239445,0
+VTEB.US,D,20250409,000000,47.4608,48.66,47.02,48.52,37706352,0
+VTEB.US,D,20250410,000000,48.79,49.12,48.23,48.5,19336494,0
+VTEB.US,D,20250411,000000,48.29,48.29,47.485,48.13,17432626,0
+VTEB.US,D,20250414,000000,48.62,48.63,48.38,48.5,11217253,0
+VTEB.US,D,20250415,000000,48.55,48.68,48.47,48.6,9037904,0
+VTEB.US,D,20250416,000000,48.62,48.73,48.6,48.71,12748683,0
+VTEB.US,D,20250417,000000,48.705,48.805,48.565,48.65,10783820,0
+VTEB.US,D,20250421,000000,48.615,48.67,48.285,48.36,14091940,0
+VTEB.US,D,20250422,000000,48.37,48.46,48.1459,48.44,11849071,0
+VTEB.US,D,20250423,000000,48.69,49,48.5601,48.61,7745627,0
+VTEB.US,D,20250424,000000,48.61,48.84,48.57,48.77,9818598,0
+VTEB.US,D,20250425,000000,48.77,48.9,48.68,48.85,9368048,0
+VTEB.US,D,20250428,000000,48.81,48.94,48.7942,48.91,6650523,0
+VTEB.US,D,20250429,000000,48.9743,49.03,48.85,49,5822393,0
+VTEB.US,D,20250430,000000,48.98,49.2,48.9725,49.2,9826844,0
+VTEB.US,D,20250501,000000,49.17,49.17,48.92,48.98,5363677,0
+VTEB.US,D,20250502,000000,48.85,48.95,48.82,48.92,8474053,0
+VTEB.US,D,20250505,000000,48.92,49,48.79,48.82,7797225,0
+VTEB.US,D,20250506,000000,48.8,49,48.78,48.99,7390770,0
+VTEB.US,D,20250507,000000,48.9549,49.08,48.94,49.06,5028468,0
+VTEB.US,D,20250508,000000,49.06,49.08,48.9,48.91,4893124,0
+VTEB.US,D,20250509,000000,49.005,49.03,48.92,48.92,5835243,0
+VTEB.US,D,20250512,000000,48.97,48.9999,48.8,48.96,11574101,0
+VTEB.US,D,20250513,000000,48.94,49.01,48.9,49.01,6247399,0
+VTEB.US,D,20250514,000000,48.9704,48.9715,48.78,48.8,7900425,0
+VTEB.US,D,20250515,000000,48.9,49.08,48.8722,48.99,6655857,0
+VTEB.US,D,20250516,000000,49.0301,49.07,48.99,49.05,7012265,0
+VTEB.US,D,20250519,000000,48.86,48.9954,48.77,48.99,7349046,0
+VTEB.US,D,20250520,000000,48.95,48.95,48.85,48.93,5799505,0
+VTEB.US,D,20250521,000000,48.865,48.87,48.63,48.73,9809033,0
+VTEB.US,D,20250522,000000,48.65,48.75,48.59,48.7,7847259,0
+VTEB.US,D,20250523,000000,48.8,48.8,48.69,48.73,10050989,0
+VTEB.US,D,20250527,000000,48.84,48.91,48.81,48.9,7191896,0
+VTEB.US,D,20250528,000000,48.8763,48.8899,48.76,48.83,4783401,0
+VTEB.US,D,20250529,000000,48.815,48.9399,48.79,48.88,4619296,0
+VTEB.US,D,20250530,000000,48.87,48.87,48.78,48.8,4694575,0
+VTEB.US,D,20250602,000000,48.67,48.79,48.56,48.6,7962802,0
+VTEB.US,D,20250603,000000,48.69,48.69,48.52,48.57,13372141,0
+VTEB.US,D,20250604,000000,48.7,48.73,48.64,48.69,8458599,0
+VTEB.US,D,20250605,000000,48.7101,48.77,48.635,48.73,14319558,0
+VTEB.US,D,20250606,000000,48.67,48.69,48.58,48.61,10814911,0
+VTEB.US,D,20250609,000000,48.69,48.75,48.61,48.75,13080691,0
+VTEB.US,D,20250610,000000,48.7252,48.7799,48.67,48.67,8821061,0
+VTEB.US,D,20250611,000000,48.755,48.8,48.7,48.76,12486019,0
+VTEB.US,D,20250612,000000,48.85,48.94,48.835,48.93,8051825,0
+VTEB.US,D,20250613,000000,48.885,48.9,48.77,48.82,6639918,0
+VTEB.US,D,20250616,000000,48.8,48.86,48.78,48.81,7906874,0
+VTEB.US,D,20250617,000000,48.895,48.9196,48.84,48.85,5946921,0
+VTEB.US,D,20250618,000000,48.88,48.91,48.77,48.8,5646211,0
+VTEB.US,D,20250620,000000,48.844,48.89,48.81,48.87,5089299,0
+VTEB.US,D,20250623,000000,48.9,48.98,48.87,48.91,5816650,0
+VTEB.US,D,20250624,000000,48.9263,48.96,48.9,48.91,7548087,0
+VTEB.US,D,20250625,000000,48.84,48.93,48.84,48.9,4905116,0
+VTEB.US,D,20250626,000000,48.88,48.97,48.88,48.96,4986215,0
+VTEB.US,D,20250627,000000,48.91,48.985,48.895,48.97,4705362,0
+VTEB.US,D,20250630,000000,49,49.06,48.99,49.03,8235581,0
+VTEB.US,D,20250701,000000,48.93,49.05,48.88,48.93,5904105,0
+VTEB.US,D,20250702,000000,48.89,48.97,48.87,48.97,4714300,0
+VTEB.US,D,20250703,000000,48.91,48.95,48.88,48.95,4091664,0
+VTEB.US,D,20250707,000000,48.94,49,48.89,49,6187019,0
+VTEB.US,D,20250708,000000,48.97,48.97,48.88,48.91,4098897,0
+VTEB.US,D,20250709,000000,48.965,48.965,48.9001,48.95,4605345,0
+VTEB.US,D,20250710,000000,48.92,48.9658,48.91,48.94,5404899,0
+VTEB.US,D,20250711,000000,48.91,48.91,48.77,48.82,5704814,0
+VTEB.US,D,20250714,000000,48.82,48.86,48.74,48.8,7455242,0
+VTEB.US,D,20250715,000000,48.83,48.8427,48.63,48.72,9662853,0
+VTEB.US,D,20250716,000000,48.74,48.75,48.62,48.64,5894059,0
+VTEB.US,D,20250717,000000,48.6745,48.6745,48.53,48.57,8946290,0
+VTEB.US,D,20250718,000000,48.5799,48.5799,48.49,48.51,11017639,0
+VTEB.US,D,20250721,000000,48.6,48.695,48.55,48.6,12188207,0
+VTEB.US,D,20250722,000000,48.6,48.63,48.57,48.6,6789231,0
+VTEB.US,D,20250723,000000,48.59,48.6,48.48,48.54,5795903,0
+VTEB.US,D,20250724,000000,48.53,48.53,48.46,48.5,10071097,0
+VTEB.US,D,20250725,000000,48.52,48.57,48.5,48.56,9174605,0
+VTEB.US,D,20250728,000000,48.54,48.58,48.51,48.56,11254390,0
+VTEB.US,D,20250729,000000,48.59,48.725,48.58,48.68,10550051,0
+VTEB.US,D,20250730,000000,48.6515,48.695,48.58,48.59,9137199,0
+VTEB.US,D,20250731,000000,48.69,48.72,48.65,48.68,6133202,0
+VTEB.US,D,20250801,000000,48.83,48.92,48.78,48.83,10886734,0
+VTEB.US,D,20250804,000000,48.89,48.89,48.82,48.83,6485624,0
+VTEB.US,D,20250805,000000,48.84,48.9,48.8294,48.89,6492268,0
+VTEB.US,D,20250806,000000,48.9,48.91,48.755,48.86,5049221,0
+VTEB.US,D,20250807,000000,48.87,48.9,48.84,48.86,6638647,0
+VTEB.US,D,20250808,000000,48.86,48.865,48.8,48.86,4751537,0
+VTEB.US,D,20250811,000000,48.91,48.94,48.88,48.92,5227059,0
+VTEB.US,D,20250812,000000,48.92,48.95,48.885,48.95,5893885,0
+VTEB.US,D,20250813,000000,48.99,49,48.94,48.95,5532974,0
+VTEB.US,D,20250814,000000,48.9301,48.94,48.86,48.88,4463872,0
+VTEB.US,D,20250815,000000,48.9,48.91,48.86,48.88,6392706,0
+VTEB.US,D,20250818,000000,48.9163,48.9199,48.85,48.89,6104769,0
+VTEB.US,D,20250819,000000,48.9299,48.94,48.84,48.89,6274851,0
+VTEB.US,D,20250820,000000,48.89,48.915,48.83,48.86,5721068,0
+VTEB.US,D,20250821,000000,48.84,48.85,48.78,48.83,12018055,0
+VTEB.US,D,20250822,000000,48.84,49.02,48.84,48.99,7615524,0
+VTEB.US,D,20250825,000000,48.95,48.99,48.91,48.96,8372147,0
+VTEB.US,D,20250826,000000,48.93,48.99,48.9201,48.97,4589421,0
+VTEB.US,D,20250827,000000,48.96,49,48.94,49,6539198,0
+VTEB.US,D,20250828,000000,48.99,49.02,48.9412,49.02,5114722,0
+VTEB.US,D,20250829,000000,48.99,49.03,48.98,49.01,3864193,0
+VTEB.US,D,20250902,000000,48.85,48.86,48.76,48.8,5733719,0
+VTEB.US,D,20250903,000000,48.81,48.95,48.805,48.94,6052024,0
+VTEB.US,D,20250904,000000,49,49.06,48.999,49.06,6515595,0
+VTEB.US,D,20250905,000000,49.18,49.38,49.18,49.35,7576308,0
+VTEB.US,D,20250908,000000,49.42,49.68,49.4,49.65,10115928,0
+VTEB.US,D,20250909,000000,49.65,49.77,49.58,49.63,7255502,0
+VTEB.US,D,20250910,000000,49.705,49.8778,49.69,49.82,5021032,0
+VTEB.US,D,20250911,000000,49.92,50.03,49.92,50.02,5277791,0
+VTEB.US,D,20250912,000000,49.96,50.01,49.9201,49.99,3921430,0
+VTEB.US,D,20250915,000000,50.08,50.12,50.05315,50.12,4234733,0
+VTEB.US,D,20250916,000000,50.15,50.18,50.07,50.13,6288983,0
+VTEB.US,D,20250917,000000,50.16,50.34,50.14,50.17,8028052,0
+VTEB.US,D,20250918,000000,50.1,50.19,50.0701,50.19,8398410,0
+VTEB.US,D,20250919,000000,50.19,50.2,50.08,50.15,3496507,0
+VTEB.US,D,20250922,000000,50.16,50.16,50.12,50.13,3179909,0
+VTEB.US,D,20250923,000000,50.16,50.2,50.08,50.11,3774634,0
+VTEB.US,D,20250924,000000,50.09,50.11,50.02,50.04,4613313,0
+VTEB.US,D,20250925,000000,50.005,50.02,49.94,50.01,5007727,0
+VTEB.US,D,20250926,000000,50,50.03,49.96,49.98,3602279,0
+VTEB.US,D,20250929,000000,50.03,50.08,50.01,50.05,3863408,0
+VTEB.US,D,20250930,000000,50.045,50.12,50.0299,50.07,4486130,0
+VTEB.US,D,20251001,000000,50.01,50.055,49.96,49.99,8041844,0
+VTEB.US,D,20251002,000000,49.99,50.02,49.94,49.99,4864687,0
+VTEB.US,D,20251003,000000,50.01,50.07,49.98,49.98,4735718,0
+VTEB.US,D,20251006,000000,50,50.02,49.93,50.02,4129093,0
+VTEB.US,D,20251007,000000,50.05,50.09,50.0201,50.07,4331069,0
+VTEB.US,D,20251008,000000,50.085,50.13,50.07,50.1,5357386,0
+VTEB.US,D,20251009,000000,50.095,50.11,50.04,50.1,3738085,0
+VTEB.US,D,20251010,000000,50.18,50.25,50.135,50.22,4998606,0
+VTEB.US,D,20251013,000000,50.24,50.31,50.21,50.31,3262961,0
+VTEB.US,D,20251014,000000,50.31,50.315,50.24,50.27,4708975,0
+VTEB.US,D,20251015,000000,50.32,50.365,50.27,50.35,6870036,0
+VTEB.US,D,20251016,000000,50.35,50.485,50.345,50.48,4872879,0
+VTEB.US,D,20251017,000000,50.4644,50.5,50.43,50.5,6892730,0
+VTEB.US,D,20251020,000000,50.56,50.58,50.5,50.54,3804932,0
+VTEB.US,D,20251021,000000,50.57,50.59,50.5201,50.56,4316621,0
+VTEB.US,D,20251022,000000,50.595,50.6158,50.54,50.59,4621664,0
+VTEB.US,D,20251023,000000,50.57,50.57,50.485,50.54,4900505,0
+VTEB.US,D,20251024,000000,50.58,50.62,50.53,50.57,4197681,0
+VTEB.US,D,20251027,000000,50.55,50.61,50.532,50.58,4991702,0
+VTEB.US,D,20251028,000000,50.6,50.6,50.54,50.56,6869143,0
+VTEB.US,D,20251029,000000,50.565,50.59,50.4535,50.52,7290849,0
+VTEB.US,D,20251030,000000,50.38,50.5,50.34,50.5,6221462,0
+VTEB.US,D,20251031,000000,50.56,50.57,50.5,50.52,5722104,0
+VTEB.US,D,20251103,000000,50.355,50.44,50.29,50.31,5238980,0
+VTEB.US,D,20251104,000000,50.33,50.42,50.31,50.39,6208683,0
+VTEB.US,D,20251105,000000,50.35,50.39,50.28,50.3,5625542,0
+VTEB.US,D,20251106,000000,50.39,50.4,50.3,50.39,8084890,0
+VTEB.US,D,20251107,000000,50.35,50.42,50.35,50.36,5208176,0
+VTEB.US,D,20251110,000000,50.3701,50.41,50.35,50.4,5503145,0
+VTEB.US,D,20251111,000000,50.4891,50.53,50.45,50.52,2839410,0
+VTEB.US,D,20251112,000000,50.49,50.5,50.425,50.45,4168177,0
+VTEB.US,D,20251113,000000,50.41,50.41,50.34,50.37,4425855,0
+VTEB.US,D,20251114,000000,50.415,50.42,50.2635,50.27,6250546,0
+VTEB.US,D,20251117,000000,50.35,50.39,50.32,50.34,5944045,0
+VTEB.US,D,20251118,000000,50.43,50.4499,50.38,50.39,5161623,0
+VTEB.US,D,20251119,000000,50.45,50.46,50.32,50.33,5174061,0
+VTEB.US,D,20251120,000000,50.39,50.42,50.33,50.39,5398899,0
+VTEB.US,D,20251121,000000,50.45,50.45,50.38,50.39,5651138,0
+VTEB.US,D,20251124,000000,50.4375,50.4499,50.41,50.42,5841444,0
+VTEB.US,D,20251125,000000,50.44,50.46,50.4,50.42,7116115,0
+VTEB.US,D,20251126,000000,50.415,50.54,50.41,50.54,8497177,0
+VTEB.US,D,20251128,000000,50.49,50.54,50.48,50.52,2828115,0
+VTEB.US,D,20251201,000000,50.3,50.31,50.22,50.25,3921580,0
+VTEB.US,D,20251202,000000,50.25,50.25,50.17,50.22,5463259,0
+VTEB.US,D,20251203,000000,50.235,50.29,50.22,50.22,7059364,0
+VTEB.US,D,20251204,000000,50.19,50.22,50.17,50.21,5787212,0
+VTEB.US,D,20251205,000000,50.21,50.24,50.19,50.23,4344665,0
+VTEB.US,D,20251208,000000,50.21,50.24,50.19,50.19,5864970,0
+VTEB.US,D,20251209,000000,50.24,50.27,50.175,50.19,6822928,0
+VTEB.US,D,20251210,000000,50.2,50.26,50.16,50.26,5816192,0
+VTEB.US,D,20251211,000000,50.28,50.33,50.24,50.25,6469019,0
+VTEB.US,D,20251212,000000,50.19,50.24,50.16,50.18,5589295,0
+VTEB.US,D,20251215,000000,50.27,50.28,50.2,50.23,4672265,0
+VTEB.US,D,20251216,000000,50.23,50.3,50.21,50.3,4139079,0
+VTEB.US,D,20251217,000000,50.26,50.31,50.24,50.31,4655602,0
+VTEB.US,D,20251218,000000,50.23,50.2398,50.14,50.16,5299126,0
+VTEB.US,D,20251219,000000,50.16,50.17,50.14,50.17,5626226,0
+VTEB.US,D,20251222,000000,50.16,50.19,50.15,50.18,5015705,0
+VTEB.US,D,20251223,000000,50.15,50.21,50.12,50.2,5381577,0
+VTEB.US,D,20251224,000000,50.2089,50.25,50.2,50.23,5083079,0
+VTEB.US,D,20251226,000000,50.25,50.282,50.2,50.22,3914452,0
+VTEB.US,D,20251229,000000,50.245,50.26,50.2248,50.25,6421160,0
+VTEB.US,D,20251230,000000,50.24,50.3,50.24,50.28,4603919,0
+VTEB.US,D,20251231,000000,50.255,50.335,50.24,50.29,4266734,0
+VTEB.US,D,20260102,000000,50.3699,50.37,50.32,50.37,6315251,0
+VTEB.US,D,20260105,000000,50.4,50.42,50.38,50.4,6643601,0
+VTEB.US,D,20260106,000000,50.4,50.46,50.36,50.46,6056707,0
+VTEB.US,D,20260107,000000,50.48,50.55,50.48,50.55,8444381,0
+VTEB.US,D,20260108,000000,50.55,50.55,50.4933,50.51,5570748,0
+VTEB.US,D,20260109,000000,50.57,50.58,50.5,50.58,7794609,0
+VTEB.US,D,20260112,000000,50.56,50.57,50.53,50.56,5783824,0
+VTEB.US,D,20260113,000000,50.59,50.6,50.555,50.58,8507441,0
+VTEB.US,D,20260114,000000,50.6,50.63,50.59,50.62,5316337,0
+VTEB.US,D,20260115,000000,50.66,50.67,50.6,50.61,4704976,0
+VTEB.US,D,20260116,000000,50.63,50.65,50.55,50.6,10974239,0
+VTEB.US,D,20260120,000000,50.55,50.55,50.3635,50.43,10691142,0
+VTEB.US,D,20260121,000000,50.43,50.51,50.39,50.51,8089526,0
+VTEB.US,D,20260122,000000,50.47,50.4999,50.44,50.48,4938490,0
+VTEB.US,D,20260123,000000,50.4701,50.56,50.4701,50.52,7420747,0
+VTEB.US,D,20260126,000000,50.54,50.58,50.535,50.54,5248309,0
+VTEB.US,D,20260127,000000,50.54,50.59,50.54,50.56,5680078,0
+VTEB.US,D,20260128,000000,50.5627,50.62,50.55,50.57,10552367,0
+VTEB.US,D,20260129,000000,50.53,50.62,50.52,50.52,14291412,0
+VTEB.US,D,20260130,000000,50.57,50.63,50.53,50.56,12800137,0
+VTEB.US,D,20260202,000000,50.5,50.52,50.46,50.48,9502197,0
+VTEB.US,D,20260203,000000,50.5,50.53,50.47,50.5,13142023,0
+VTEB.US,D,20260204,000000,50.525,50.59,50.51,50.54,11171700,0
+VTEB.US,D,20260205,000000,50.62,50.67,50.6,50.62,11398494,0
+VTEB.US,D,20260206,000000,50.66,50.68,50.6,50.65,10870887,0
+VTEB.US,D,20260209,000000,50.65,50.7,50.62,50.67,10542338,0
+VTEB.US,D,20260210,000000,50.755,50.8153,50.715,50.74,10504755,0
+VTEB.US,D,20260211,000000,50.67,50.74,50.64,50.65,14223976,0
+VTEB.US,D,20260212,000000,50.71,50.8,50.7,50.77,10957187,0
+VTEB.US,D,20260213,000000,50.83,50.92,50.8,50.84,11036488,0
+VTEB.US,D,20260217,000000,50.84,50.89,50.8245,50.87,9263066,0
+VTEB.US,D,20260218,000000,50.84,50.89,50.83,50.87,9474093,0
diff --git a/daily/us/nyse etfs/2/vtv.us.txt b/daily/us/nyse etfs/2/vtv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..762747bfe3615e7aae7bd7645d886534a65ec944
--- /dev/null
+++ b/daily/us/nyse etfs/2/vtv.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VTV.US,D,20050225,000000,40.7861,41.2176,40.7713,41.2176,45212.336055189,0
+VTV.US,D,20050228,000000,41.1504,41.1504,40.7931,41.0043,15432.477373504,0
+VTV.US,D,20050301,000000,41.1148,41.1692,41.0675,41.1692,6362.6547994753,0
+VTV.US,D,20050302,000000,41.0162,41.2974,41.0162,41.0902,16109.269317143,0
+VTV.US,D,20050303,000000,41.253,41.3261,40.9658,41.2176,20710.036107655,0
+VTV.US,D,20050304,000000,41.3646,41.7327,41.3646,41.6073,49138.337225247,0
+VTV.US,D,20050307,000000,41.5916,41.7693,41.5916,41.7397,365606.45270291,0
+VTV.US,D,20050308,000000,41.6518,41.6597,41.4583,41.5126,31129.389922593,0
+VTV.US,D,20050309,000000,41.5205,41.5205,41.0102,41.0102,94610.042648058,0
+VTV.US,D,20050310,000000,41.0902,41.0971,40.8315,41.0596,64165.549961842,0
+VTV.US,D,20050311,000000,41.0971,41.1435,40.8395,40.9185,21117.327067749,0
+VTV.US,D,20050314,000000,41.0162,41.1573,40.9125,41.1366,23418.217043801,0
+VTV.US,D,20050315,000000,41.335,41.3428,40.9411,40.9411,221450.78186951,0
+VTV.US,D,20050316,000000,40.8079,40.8079,40.4901,40.5671,75667.97351892,0
+VTV.US,D,20050317,000000,40.5523,40.7457,40.5286,40.6677,25047.380884176,0
+VTV.US,D,20050318,000000,40.6915,40.7082,40.3806,40.6589,18134.579340097,0
+VTV.US,D,20050321,000000,40.6677,40.6677,40.2552,40.4694,27614.732358997,0
+VTV.US,D,20050322,000000,40.5671,40.6767,39.9769,39.9857,27346.244537044,0
+VTV.US,D,20050323,000000,39.9295,40.0193,39.7982,39.9087,540625.05196014,0
+VTV.US,D,20050324,000000,39.8565,39.9029,39.6442,39.6442,97862.291359255,0
+VTV.US,D,20050328,000000,39.7705,39.8791,39.7311,39.7311,27880.180696172,0
+VTV.US,D,20050329,000000,39.5948,39.8653,39.3935,39.3935,14211.617654816,0
+VTV.US,D,20050330,000000,39.6442,39.9295,39.59,39.9295,17460.826881235,0
+VTV.US,D,20050331,000000,40.1061,40.1831,40.0499,40.0795,24225.706832843,0
+VTV.US,D,20050401,000000,40.3668,40.4901,39.814,39.9531,61048.051742418,0
+VTV.US,D,20050404,000000,39.9857,40.0045,39.7084,39.9857,9478.1266957152,0
+VTV.US,D,20050405,000000,40.0716,40.114,39.9857,40.042,20710.036107655,0
+VTV.US,D,20050406,000000,40.19,40.342,40.1535,40.2246,18006.92097947,0
+VTV.US,D,20050407,000000,40.342,40.4486,40.3204,40.3964,10560.183276263,0
+VTV.US,D,20050408,000000,40.342,40.3736,40.1061,40.1061,153361.25706079,0
+VTV.US,D,20050411,000000,40.19,40.19,40.0578,40.1614,14486.184446322,0
+VTV.US,D,20050412,000000,39.9946,40.4486,39.8051,40.351,20165.968332604,0
+VTV.US,D,20050413,000000,40.2344,40.3154,39.8209,39.8791,18681.686599925,0
+VTV.US,D,20050414,000000,39.8791,39.8791,39.4962,39.504,36955.069078163,0
+VTV.US,D,20050415,000000,39.4142,39.511,38.8299,38.8507,30594.440601872,0
+VTV.US,D,20050418,000000,38.9119,39.0817,38.7332,38.9691,53327.760409296,0
+VTV.US,D,20050419,000000,39.2603,39.4714,39.2307,39.4714,27068.638260762,0
+VTV.US,D,20050420,000000,39.3076,39.3076,38.7401,38.7776,37084.753761973,0
+VTV.US,D,20050421,000000,39.0945,39.427,38.9039,39.4222,43452.474369411,0
+VTV.US,D,20050422,000000,39.4074,39.5188,39.1547,39.1547,15432.477373504,0
+VTV.US,D,20050425,000000,39.583,39.7163,39.5258,39.6847,9881.3650094399,0
+VTV.US,D,20050426,000000,39.6521,39.7222,39.3778,39.3778,15165.002713145,0
+VTV.US,D,20050427,000000,39.2524,39.6215,39.0817,39.427,10287.642807941,0
+VTV.US,D,20050428,000000,39.4142,39.4142,39.0067,39.0067,24503.313109125,0
+VTV.US,D,20050429,000000,39.2524,39.4399,38.9987,39.4399,21790.066365019,0
+VTV.US,D,20050502,000000,39.6126,39.6847,39.4222,39.6709,21385.814889702,0
+VTV.US,D,20050503,000000,39.6659,39.7982,39.4714,39.504,38713.917602349,0
+VTV.US,D,20050504,000000,39.7705,40.1288,39.6521,40.1288,5957.3901625661,0
+VTV.US,D,20050505,000000,40.1229,40.264,39.8051,40.0499,418399.26379149,0
+VTV.US,D,20050506,000000,40.1752,40.1752,39.9689,40.0045,18681.686599925,0
+VTV.US,D,20050509,000000,39.9601,40.1752,39.8949,40.0795,16785.048099189,0
+VTV.US,D,20050510,000000,40.0045,40.0045,39.6659,39.7705,49679.365515521,0
+VTV.US,D,20050511,000000,39.8387,39.9167,39.5604,39.9167,5279.5850573353,0
+VTV.US,D,20050512,000000,39.9689,39.9689,39.3778,39.4142,11371.725711673,0
+VTV.US,D,20050513,000000,39.4222,39.4222,38.8161,39.0381,15570.267350054,0
+VTV.US,D,20050516,000000,39.1191,39.434,39.0817,39.3935,25175.039244803,0
+VTV.US,D,20050517,000000,39.3402,39.6442,39.2859,39.6442,14888.409598453,0
+VTV.US,D,20050518,000000,40.0499,40.2177,39.9689,40.1535,61858.581016237,0
+VTV.US,D,20050519,000000,40.196,40.3736,40.0716,40.3736,19357.465381971,0
+VTV.US,D,20050520,000000,40.264,40.3292,40.1367,40.3065,24366.536294169,0
+VTV.US,D,20050523,000000,40.2482,40.5592,40.2482,40.4042,24503.313109125,0
+VTV.US,D,20050524,000000,40.4122,40.4486,40.264,40.427,16923.85123733,0
+VTV.US,D,20050525,000000,40.272,40.3292,40.1288,40.2936,12859.04692913,0
+VTV.US,D,20050526,000000,40.4358,40.4842,40.3964,40.4694,9202.5467426169,0
+VTV.US,D,20050527,000000,40.5592,40.6115,40.4762,40.5967,20847.826084205,0
+VTV.US,D,20050531,000000,40.5434,40.5523,40.342,40.427,8387.9648224293,0
+VTV.US,D,20050601,000000,40.3736,40.8473,40.3736,40.574,23956.205849298,0
+VTV.US,D,20050602,000000,40.5967,40.7783,40.5967,40.7635,13398.04889622,0
+VTV.US,D,20050603,000000,40.7457,40.7527,40.4427,40.6115,14211.617654816,0
+VTV.US,D,20050606,000000,40.6046,40.6519,40.4614,40.6115,25853.857511626,0
+VTV.US,D,20050607,000000,40.7527,40.9737,40.6233,40.6332,19357.465381971,0
+VTV.US,D,20050608,000000,40.7635,40.8315,40.499,40.574,11774.964025398,0
+VTV.US,D,20050609,000000,40.5523,40.7527,40.499,40.7527,9742.5618712985,0
+VTV.US,D,20050610,000000,40.8167,40.8167,40.6046,40.7231,19224.741213383,0
+VTV.US,D,20050613,000000,40.7231,41.0043,40.6233,40.8641,29369.528236814,0
+VTV.US,D,20050614,000000,40.8395,41.0675,40.8395,40.9915,68224.275300489,0
+VTV.US,D,20050615,000000,41.1287,41.1287,40.8779,41.0596,8387.9648224293,0
+VTV.US,D,20050616,000000,41.1504,41.3428,41.1148,41.335,20165.968332604,0
+VTV.US,D,20050617,000000,41.4959,41.6133,41.4435,41.5837,23822.468519118,0
+VTV.US,D,20050620,000000,41.5284,41.636,41.3863,41.6073,27614.732358997,0
+VTV.US,D,20050621,000000,41.5916,41.5916,41.41,41.4435,37631.861021801,0
+VTV.US,D,20050622,000000,41.6765,41.6853,41.3567,41.4218,747862.18985164,0
+VTV.US,D,20050623,000000,41.5037,41.5037,41.0754,41.0754,22202.423133073,0
+VTV.US,D,20050624,000000,41.0902,41.0902,40.7783,40.8395,21385.814889702,0
+VTV.US,D,20050627,000000,40.5523,40.646,40.4842,40.574,20710.036107655,0
+VTV.US,D,20050628,000000,40.6677,40.8721,40.6677,40.8563,29369.528236814,0
+VTV.US,D,20050629,000000,40.9313,40.9313,40.7931,40.8563,37900.348843754,0
+VTV.US,D,20050630,000000,40.9481,40.9481,40.5434,40.7457,40883.096571405,0
+VTV.US,D,20050701,000000,40.8721,40.8721,40.6332,40.7379,9613.8903490798,0
+VTV.US,D,20050705,000000,40.7231,41.1228,40.6332,41.0675,21255.117044298,0
+VTV.US,D,20050706,000000,41.0833,41.1148,40.7457,40.7457,18948.148098692,0
+VTV.US,D,20050707,000000,40.3668,40.8079,40.196,40.8079,50759.395772884,0
+VTV.US,D,20050708,000000,40.8977,41.2412,40.8849,41.2412,20710.036107655,0
+VTV.US,D,20050711,000000,41.2264,41.4435,41.2264,41.4435,15699.952033865,0
+VTV.US,D,20050712,000000,41.3804,41.5916,41.3646,41.4959,20165.968332604,0
+VTV.US,D,20050713,000000,41.3804,41.6133,41.3804,41.5916,11774.964025398,0
+VTV.US,D,20050714,000000,41.7327,41.8946,41.5432,41.6133,18812.384445328,0
+VTV.US,D,20050715,000000,41.5709,41.6675,41.5284,41.6518,16377.757139095,0
+VTV.US,D,20050718,000000,41.5916,41.5916,41.4159,41.4218,12586.506460809,0
+VTV.US,D,20050719,000000,41.5363,41.636,41.4218,41.636,66729.861951885,0
+VTV.US,D,20050720,000000,41.5629,41.7751,41.3942,41.7751,47777.661206825,0
+VTV.US,D,20050721,000000,41.7327,41.7397,41.41,41.4297,24225.706832843,0
+VTV.US,D,20050722,000000,41.4218,41.7397,41.4218,41.7397,23687.718027346,0
+VTV.US,D,20050725,000000,41.8482,41.9252,41.5837,41.6439,20304.771470746,0
+VTV.US,D,20050726,000000,41.6765,41.7189,41.6193,41.7189,22470.910955026,0
+VTV.US,D,20050727,000000,41.7693,41.8403,41.6281,41.8166,18812.384445328,0
+VTV.US,D,20050728,000000,41.9173,42.0762,41.7919,42.0574,21255.117044298,0
+VTV.US,D,20050729,000000,42.095,42.1118,41.7831,41.7831,12993.797420904,0
+VTV.US,D,20050801,000000,41.9558,41.9558,41.712,41.7693,18134.579340097,0
+VTV.US,D,20050802,000000,41.9084,42.0574,41.9084,42.0506,13674.642010911,0
+VTV.US,D,20050803,000000,42.089,42.1462,41.9637,42.1038,22737.372453794,0
+VTV.US,D,20050804,000000,42.0328,42.0328,41.7999,41.7999,26261.14847172,0
+VTV.US,D,20050805,000000,41.7397,41.7397,41.3725,41.4218,16923.85123733,0
+VTV.US,D,20050808,000000,41.6439,41.6439,41.2886,41.3508,14211.617654816,0
+VTV.US,D,20050809,000000,41.5432,41.6913,41.4879,41.5561,20847.826084205,0
+VTV.US,D,20050810,000000,41.9173,42.0416,41.5561,41.636,31129.389922593,0
+VTV.US,D,20050811,000000,41.7397,41.941,41.6853,41.941,12586.506460809,0
+VTV.US,D,20050812,000000,41.941,41.941,41.6073,41.7693,14752.645945089,0
+VTV.US,D,20050815,000000,41.8314,41.9321,41.6439,41.8788,27346.244537044,0
+VTV.US,D,20050816,000000,41.7751,41.8788,41.4435,41.4741,33033.120554473,0
+VTV.US,D,20050817,000000,41.3863,41.5709,41.3863,41.4297,16377.757139095,0
+VTV.US,D,20050818,000000,41.2462,41.4514,41.185,41.4514,22470.910955026,0
+VTV.US,D,20050819,000000,41.5629,41.5709,41.4376,41.4376,10015.10233962,0
+VTV.US,D,20050822,000000,41.5985,41.712,41.3567,41.4653,26529.636293672,0
+VTV.US,D,20050823,000000,41.4653,41.4959,41.2886,41.4011,10015.10233962,0
+VTV.US,D,20050824,000000,41.4297,41.5629,41.1228,41.2334,71872.670194264,0
+VTV.US,D,20050825,000000,41.2334,41.26,41.1287,41.1998,16923.85123733,0
+VTV.US,D,20050826,000000,41.0507,41.1287,40.9056,41.0231,19627.979527107,0
+VTV.US,D,20050829,000000,40.8779,41.2076,40.8167,41.1918,327029.31191552,0
+VTV.US,D,20050830,000000,41.1228,41.1228,40.8641,41.0754,33298.568891649,0
+VTV.US,D,20050831,000000,41.0675,41.5363,41.0675,41.5363,25719.107019854,0
+VTV.US,D,20050901,000000,41.5629,41.9321,41.5037,41.7831,27207.441398902,0
+VTV.US,D,20050902,000000,41.8788,41.8788,41.6675,41.6675,27476.942382448,0
+VTV.US,D,20050906,000000,41.941,42.1266,41.7999,42.1266,22336.160463254,0
+VTV.US,D,20050907,000000,42.1118,42.2065,41.9844,42.174,33432.306221829,0
+VTV.US,D,20050908,000000,42.1592,42.1592,41.9844,42.0822,25584.356528081,0
+VTV.US,D,20050909,000000,42.1038,42.4957,42.1038,42.473,14486.184446322,0
+VTV.US,D,20050912,000000,42.4809,42.4809,42.323,42.4207,10830.6974214,0
+VTV.US,D,20050913,000000,42.323,42.3476,42.1038,42.1186,25175.039244803,0
+VTV.US,D,20050914,000000,42.2519,42.2519,42.0574,42.0762,32488.039617831,0
+VTV.US,D,20050915,000000,42.244,42.244,42.0268,42.0822,18681.686599925,0
+VTV.US,D,20050916,000000,42.3476,42.5065,42.2223,42.5065,18812.384445328,0
+VTV.US,D,20050919,000000,42.5461,42.5461,42.323,42.3299,30995.652592412,0
+VTV.US,D,20050920,000000,42.3388,42.5381,42.0416,42.0416,22876.175591935,0
+VTV.US,D,20050921,000000,41.9252,41.9558,41.6675,41.6972,224290.67381265,0
+VTV.US,D,20050922,000000,41.7189,41.7693,41.185,41.7613,232279.45296772,0
+VTV.US,D,20050923,000000,41.6913,41.8077,41.5126,41.7397,14752.645945089,0
+VTV.US,D,20050926,000000,41.6913,41.6913,41.4741,41.5284,15165.002713145,0
+VTV.US,D,20050927,000000,41.5501,41.5985,41.3182,41.5205,25047.380884176,0
+VTV.US,D,20050928,000000,41.7041,41.7041,41.4583,41.5985,13131.587397452,0
+VTV.US,D,20050929,000000,41.4879,41.9637,41.4297,41.8946,33834.531373962,0
+VTV.US,D,20050930,000000,41.9923,41.9923,41.8482,41.9558,21385.814889702,0
+VTV.US,D,20051003,000000,41.9844,42.0664,41.7535,41.8403,67409.693380301,0
+VTV.US,D,20051004,000000,41.9558,41.9558,41.3646,41.3646,37631.861021801,0
+VTV.US,D,20051005,000000,41.3804,41.3804,40.7161,40.7161,25306.750251799,0
+VTV.US,D,20051006,000000,40.6115,40.8641,40.196,40.499,127237.89856562,0
+VTV.US,D,20051007,000000,40.8079,40.8079,40.5592,40.6589,25175.039244803,0
+VTV.US,D,20051010,000000,40.7299,40.7299,40.3006,40.3006,20304.771470746,0
+VTV.US,D,20051011,000000,40.3362,40.4842,40.196,40.2177,29642.068705136,0
+VTV.US,D,20051012,000000,40.3362,40.3362,39.8337,39.9689,35060.456900612,0
+VTV.US,D,20051013,000000,39.9295,39.9601,39.4566,39.7705,25175.039244803,0
+VTV.US,D,20051014,000000,40.0114,40.1752,39.814,40.1367,160675.27059541,0
+VTV.US,D,20051017,000000,40.351,40.427,40.1752,40.3736,21657.342196431,0
+VTV.US,D,20051018,000000,40.264,40.3154,39.8485,39.8485,30858.875777455,0
+VTV.US,D,20051019,000000,39.7469,40.2868,39.583,40.2868,43582.159053222,0
+VTV.US,D,20051020,000000,40.2788,40.2788,39.3935,39.5604,40745.306594857,0
+VTV.US,D,20051021,000000,39.7903,39.8871,39.5386,39.6709,74716.614783775,0
+VTV.US,D,20051024,000000,39.9689,40.4122,39.9689,40.4122,17872.170487698,0
+VTV.US,D,20051025,000000,40.4358,40.574,40.19,40.4042,28423.23530963,0
+VTV.US,D,20051026,000000,40.3668,40.7161,40.264,40.3065,26939.966738543,0
+VTV.US,D,20051027,000000,40.3065,40.3065,39.9463,39.9463,133331.05238155,0
+VTV.US,D,20051028,000000,40.196,40.6519,39.9463,40.6519,40064.462004849,0
+VTV.US,D,20051031,000000,40.8721,40.9737,40.7783,40.8473,53327.760409296,0
+VTV.US,D,20051101,000000,40.8315,40.8315,40.7379,40.7379,28019.996995906,0
+VTV.US,D,20051102,000000,40.8079,41.1632,40.8079,41.1148,173262.79021782,0
+VTV.US,D,20051103,000000,41.3942,41.4583,41.1998,41.2334,320801.40760782,0
+VTV.US,D,20051104,000000,41.4159,41.4159,41.0754,41.185,26939.966738543,0
+VTV.US,D,20051107,000000,41.4011,41.4011,41.1148,41.3054,31403.956714099,0
+VTV.US,D,20051108,000000,41.185,41.2886,41.1228,41.1692,98947.387424579,0
+VTV.US,D,20051109,000000,41.2176,41.5501,41.185,41.2974,88391.256794685,0
+VTV.US,D,20051110,000000,41.177,41.6281,41.0675,41.5432,20979.5370912,0
+VTV.US,D,20051111,000000,41.6439,41.7693,41.5837,41.7693,20037.296810386,0
+VTV.US,D,20051114,000000,41.8166,41.8166,41.6281,41.7041,34518.415448746,0
+VTV.US,D,20051115,000000,41.7327,41.8314,41.4011,41.4583,145101.96376058,0
+VTV.US,D,20051116,000000,41.6439,41.6439,41.41,41.4653,14078.893486228,0
+VTV.US,D,20051117,000000,41.6913,41.8729,41.5916,41.8729,26122.345333578,0
+VTV.US,D,20051118,000000,42.1592,42.1592,41.8403,42.095,34518.415448746,0
+VTV.US,D,20051121,000000,42.244,42.4207,42.095,42.4128,30858.875777455,0
+VTV.US,D,20051122,000000,42.4128,42.6565,42.2943,42.6565,26939.966738543,0
+VTV.US,D,20051123,000000,42.6417,43.011,42.6417,42.8204,34650.126455741,0
+VTV.US,D,20051125,000000,42.9368,42.9438,42.8698,42.9211,7577.4355486108,0
+VTV.US,D,20051128,000000,42.9754,42.9754,42.5145,42.5707,34923.680085655,0
+VTV.US,D,20051129,000000,42.8342,42.8342,42.5707,42.5707,53607.393008764,0
+VTV.US,D,20051130,000000,42.7029,42.7029,42.2657,42.2874,54009.618160897,0
+VTV.US,D,20051201,000000,42.5757,42.8204,42.5757,42.8125,23554.993858758,0
+VTV.US,D,20051202,000000,42.7888,42.8204,42.6487,42.7819,37084.753761973,0
+VTV.US,D,20051205,000000,42.7957,42.7957,42.5757,42.774,21385.814889702,0
+VTV.US,D,20051206,000000,42.9368,43.077,42.7217,42.7217,142666.32329276,0
+VTV.US,D,20051207,000000,42.851,42.851,42.3832,42.4809,60911.274927461,0
+VTV.US,D,20051208,000000,42.5065,42.7296,42.3092,42.4503,47103.908747963,0
+VTV.US,D,20051209,000000,42.5973,42.7029,42.4641,42.6417,123584.43786389,0
+VTV.US,D,20051212,000000,42.774,42.774,42.4335,42.6121,20710.036107655,0
+VTV.US,D,20051213,000000,42.6704,43.0346,42.6487,42.9912,18812.384445328,0
+VTV.US,D,20051214,000000,43.0346,43.2202,42.999,43.1866,23822.468519118,0
+VTV.US,D,20051215,000000,43.234,43.2419,43.0346,43.0692,33570.096198378,0
+VTV.US,D,20051216,000000,43.2547,43.2547,42.9438,42.999,47777.661206825,0
+VTV.US,D,20051219,000000,43.152,43.1955,42.851,42.8628,37224.570061707,0
+VTV.US,D,20051220,000000,42.7957,42.9368,42.7888,42.8046,104497.48662705,0
+VTV.US,D,20051221,000000,43.0464,43.152,42.8628,42.9507,19895.454187468,0
+VTV.US,D,20051222,000000,43.0928,43.1076,42.9211,43.0415,20573.259292699,0
+VTV.US,D,20051223,000000,43.1452,43.1668,43.0464,43.158,38438.337649251,0
+VTV.US,D,20051227,000000,42.9082,42.9082,42.4414,42.4414,30995.652592412,0
+VTV.US,D,20051228,000000,42.5539,42.5539,42.4562,42.5016,39932.750997853,0
+VTV.US,D,20051229,000000,42.5016,42.5825,42.3832,42.3832,15165.002713145,0
+VTV.US,D,20051230,000000,42.3003,42.323,42.1266,42.2361,49945.827014289,0
+VTV.US,D,20060103,000000,42.3832,42.999,42.1828,42.8866,213465.04219922,0
+VTV.US,D,20060104,000000,42.9211,43.1452,42.8866,43.0602,210349.57030297,0
+VTV.US,D,20060105,000000,43.158,43.158,42.9507,43.0692,38039.151981895,0
+VTV.US,D,20060106,000000,43.2981,43.4915,43.1797,43.4255,210482.29447156,0
+VTV.US,D,20060109,000000,43.4057,43.6623,43.4057,43.6386,376839.37527644,0
+VTV.US,D,20060110,000000,43.5607,43.6623,43.4461,43.6288,276268.90298104,0
+VTV.US,D,20060111,000000,43.7206,43.833,43.5853,43.7867,71739.946025677,0
+VTV.US,D,20060112,000000,43.8252,43.8252,43.4985,43.5469,153766.5216977,0
+VTV.US,D,20060113,000000,43.6386,43.6475,43.4669,43.5676,87718.517497416,0
+VTV.US,D,20060117,000000,43.5321,43.5321,43.3189,43.4985,109509.59702402,0
+VTV.US,D,20060118,000000,43.2547,43.5064,43.1234,43.2784,150925.61659297,0
+VTV.US,D,20060119,000000,43.4915,43.6149,43.3673,43.5607,122365.60446839,0
+VTV.US,D,20060120,000000,43.5537,43.5537,42.8125,42.8589,98810.610609623,0
+VTV.US,D,20060123,000000,42.928,43.1382,42.9082,43.0276,223883.38285256,0
+VTV.US,D,20060124,000000,43.1304,43.2784,43.0198,43.1076,46295.405797328,0
+VTV.US,D,20060125,000000,43.2863,43.2863,42.851,43.0464,65787.621671071,0
+VTV.US,D,20060126,000000,43.3583,43.4669,43.2261,43.3751,48056.280644699,0
+VTV.US,D,20060127,000000,43.4511,43.7423,43.4057,43.688,47103.908747963,0
+VTV.US,D,20060130,000000,43.8192,43.8528,43.6702,43.7561,47377.462377876,0
+VTV.US,D,20060131,000000,43.7344,43.7423,43.5153,43.5153,53064.338395306,0
+VTV.US,D,20060201,000000,43.5153,43.6929,43.5153,43.5853,97998.055012619,0
+VTV.US,D,20060202,000000,43.6386,43.6386,43.1668,43.2547,76206.975486009,0
+VTV.US,D,20060203,000000,43.1668,43.2981,42.9655,43.085,81077.243260065,0
+VTV.US,D,20060206,000000,43.1738,43.2261,43.0534,43.1738,113166.09721054,0
+VTV.US,D,20060207,000000,43.0692,43.2044,42.8273,42.8273,54544.567481617,0
+VTV.US,D,20060208,000000,42.9438,43.1738,42.8273,43.1738,60778.550758873,0
+VTV.US,D,20060209,000000,43.2626,43.4323,43.0998,43.0998,65787.621671071,0
+VTV.US,D,20060210,000000,43.1797,43.2547,42.8273,43.152,67816.984340395,0
+VTV.US,D,20060213,000000,43.2261,43.234,42.9596,43.1382,67409.693380301,0
+VTV.US,D,20060214,000000,43.1452,43.5537,43.0464,43.4729,105308.01590087,0
+VTV.US,D,20060215,000000,43.5537,43.6702,43.3751,43.6475,43993.502659684,0
+VTV.US,D,20060216,000000,43.6702,43.992,43.6623,43.992,40883.096571405,0
+VTV.US,D,20060217,000000,44.07,44.1065,43.8736,44.0305,49679.365515521,0
+VTV.US,D,20060221,000000,44.1993,44.2219,43.913,43.913,63346.915395285,0
+VTV.US,D,20060222,000000,44.0621,44.3473,44.0621,44.3257,47103.908747963,0
+VTV.US,D,20060223,000000,44.2515,44.3405,44.1183,44.1272,64840.315582297,0
+VTV.US,D,20060224,000000,44.2387,44.3405,44.1272,44.2319,88659.744616638,0
+VTV.US,D,20060227,000000,44.3789,44.4233,44.3117,44.3543,53467.57670903,0
+VTV.US,D,20060228,000000,44.2219,44.2219,43.8114,43.8972,46295.405797328,0
+VTV.US,D,20060301,000000,43.8972,44.2319,43.8972,44.1785,59287.176895048,0
+VTV.US,D,20060302,000000,44.1065,44.1707,43.8972,44.1272,42238.706781867,0
+VTV.US,D,20060303,000000,44.0216,44.3858,43.9516,44.1065,143481.91837454,0
+VTV.US,D,20060306,000000,44.1707,44.1707,43.6988,43.7966,101518.79154577,0
+VTV.US,D,20060307,000000,43.7482,43.7482,43.5221,43.7284,61858.581016237,0
+VTV.US,D,20060308,000000,44.141,44.141,43.4393,43.8192,276676.19394113,0
+VTV.US,D,20060309,000000,43.8972,43.922,43.6081,43.6475,37084.753761973,0
+VTV.US,D,20060310,000000,43.7068,43.9516,43.6149,43.9042,30858.875777455,0
+VTV.US,D,20060313,000000,44.1183,44.1637,44.0068,44.0621,86357.841478994,0
+VTV.US,D,20060314,000000,44.1183,44.5408,44.1183,44.4815,46700.670434238,0
+VTV.US,D,20060315,000000,44.601,44.7688,44.4677,44.674,214680.83610994,0
+VTV.US,D,20060316,000000,44.821,44.9997,44.821,44.9228,71468.418718947,0
+VTV.US,D,20060317,000000,45.0422,45.0422,44.8665,44.8941,37493.05788366,0
+VTV.US,D,20060320,000000,44.8862,44.8862,44.4371,44.5319,61590.093194284,0
+VTV.US,D,20060321,000000,44.6227,44.6572,44.2219,44.2387,113698.00704648,0
+VTV.US,D,20060322,000000,44.1785,44.5842,44.1785,44.5763,25853.857511626,0
+VTV.US,D,20060323,000000,44.6958,44.6958,44.4006,44.4371,87579.714359274,0
+VTV.US,D,20060324,000000,44.6227,44.6365,44.4006,44.5408,27614.732358997,0
+VTV.US,D,20060327,000000,44.6444,44.6444,44.4006,44.5171,29510.35769814,0
+VTV.US,D,20060328,000000,44.5033,44.6227,44.1785,44.1993,55634.729354902,0
+VTV.US,D,20060329,000000,44.3858,44.5694,44.2595,44.5319,57388.512071127,0
+VTV.US,D,20060330,000000,44.6286,44.7056,44.2595,44.3315,40883.096571405,0
+VTV.US,D,20060331,000000,44.4371,44.4371,44.1865,44.3187,87306.160729361,0
+VTV.US,D,20060403,000000,44.5842,44.6878,44.3187,44.3473,38173.902473668,0
+VTV.US,D,20060404,000000,44.4006,44.6572,44.2683,44.5487,47777.661206825,0
+VTV.US,D,20060405,000000,44.7688,44.8862,44.6365,44.8596,76883.767429648,0
+VTV.US,D,20060406,000000,44.8526,44.8596,44.5033,44.7254,41828.376336997,0
+VTV.US,D,20060407,000000,44.8072,44.8724,44.2141,44.2387,39523.433714575,0
+VTV.US,D,20060410,000000,44.4747,44.4963,44.2219,44.3257,56578.995958901,0
+VTV.US,D,20060411,000000,44.4677,44.4885,43.913,43.9516,82429.81398575,0
+VTV.US,D,20060412,000000,44.1351,44.1568,43.992,44.07,46562.880457689,0
+VTV.US,D,20060413,000000,44.0147,44.1479,43.8972,44.0542,32488.039617831,0
+VTV.US,D,20060417,000000,44.1923,44.2071,43.8972,44.0542,56172.718160399,0
+VTV.US,D,20060418,000000,44.2515,44.9306,44.1993,44.8526,30457.663786915,0
+VTV.US,D,20060419,000000,44.9306,45.0165,44.7688,44.979,71061.127758854,0
+VTV.US,D,20060420,000000,45.0165,45.1893,44.8458,45.0283,84464.242463035,0
+VTV.US,D,20060421,000000,45.2395,45.2395,44.9464,45.0708,25047.380884176,0
+VTV.US,D,20060424,000000,45.0875,45.0875,44.8526,45.0422,48187.991651695,0
+VTV.US,D,20060425,000000,45.1477,45.1477,44.674,44.7312,65377.291226201,0
+VTV.US,D,20060426,000000,44.7312,45.0955,44.7312,44.8724,47777.661206825,0
+VTV.US,D,20060427,000000,44.6572,45.2327,44.5763,45.1567,107476.18170834,0
+VTV.US,D,20060428,000000,45.0649,45.4567,45.0649,45.3975,22876.175591935,0
+VTV.US,D,20060501,000000,45.6561,45.6561,45.0649,45.0649,45612.534884137,0
+VTV.US,D,20060502,000000,45.4518,45.5318,45.2889,45.507,32355.315449243,0
+VTV.US,D,20060503,000000,45.582,45.582,45.2889,45.4567,115727.3697158,0
+VTV.US,D,20060504,000000,45.5466,45.6561,45.4518,45.5318,161481.74722286,0
+VTV.US,D,20060505,000000,45.7864,46.0569,45.7449,46.043,33976.373996879,0
+VTV.US,D,20060508,000000,46.0282,46.0282,45.8811,45.9502,94073.067004153,0
+VTV.US,D,20060509,000000,45.9502,46.043,45.8239,46.0351,53733.025046206,0
+VTV.US,D,20060510,000000,45.9245,46.0815,45.7953,45.9581,383744.07152778,0
+VTV.US,D,20060511,000000,45.8811,45.9335,45.3728,45.4518,42238.706781867,0
+VTV.US,D,20060512,000000,45.4143,45.4143,44.8458,44.8458,66323.584153384,0
+VTV.US,D,20060515,000000,44.8072,45.0353,44.6444,44.9464,38847.654932529,0
+VTV.US,D,20060516,000000,45.1567,45.1567,44.8596,44.9168,215495.41803013,0
+VTV.US,D,20060517,000000,44.7688,44.8004,43.9772,44.1065,97186.512577208,0
+VTV.US,D,20060518,000000,44.3117,44.3117,43.7284,43.7284,66052.056846655,0
+VTV.US,D,20060519,000000,44.1065,44.2457,43.6988,44.0463,57795.803031221,0
+VTV.US,D,20060522,000000,43.9584,44.1479,43.5745,43.8972,55226.425233217,0
+VTV.US,D,20060523,000000,44.2515,44.2969,43.5853,43.5853,67816.984340395,0
+VTV.US,D,20060524,000000,43.7709,43.9772,43.3357,43.6988,99761.969344767,0
+VTV.US,D,20060525,000000,44.0828,44.2515,43.8904,44.2515,68355.986307484,0
+VTV.US,D,20060526,000000,44.4302,44.5763,44.2387,44.5112,51976.202845204,0
+VTV.US,D,20060530,000000,44.5842,44.5842,43.922,43.922,147810.14469673,0
+VTV.US,D,20060531,000000,43.9999,44.3049,43.8904,44.3049,43582.159053222,0
+VTV.US,D,20060601,000000,44.4145,44.8378,44.3187,44.7914,219281.60290045,0
+VTV.US,D,20060602,000000,45.0283,45.0649,44.7312,44.9543,323240.08756041,0
+VTV.US,D,20060605,000000,44.9395,44.9395,44.2515,44.3257,42773.656102588,0
+VTV.US,D,20060606,000000,44.5112,44.5694,43.8904,44.2515,72280.97431595,0
+VTV.US,D,20060607,000000,44.2969,44.4747,43.992,43.992,79861.449349337,0
+VTV.US,D,20060608,000000,43.9841,44.1272,43.3109,44.0542,95562.414544795,0
+VTV.US,D,20060609,000000,44.1785,44.1993,43.8666,43.8814,69031.765089531,0
+VTV.US,D,20060612,000000,43.9516,43.9999,43.4107,43.5064,51976.202845204,0
+VTV.US,D,20060613,000000,43.4511,43.5785,42.7957,42.8628,121552.03570978,0
+VTV.US,D,20060614,000000,42.9832,43.0464,42.6862,43.007,100438.7612884,0
+VTV.US,D,20060615,000000,43.2784,44.0068,43.1452,43.8114,130215.58048531,0
+VTV.US,D,20060616,000000,43.922,43.922,43.5153,43.688,49270.048232243,0
+VTV.US,D,20060619,000000,43.8598,43.8598,43.1797,43.1797,51303.463547935,0
+VTV.US,D,20060620,000000,43.3988,43.6081,43.3031,43.3673,41828.376336997,0
+VTV.US,D,20060621,000000,43.5537,43.8666,43.4915,43.6288,77285.992581779,0
+VTV.US,D,20060622,000000,43.6988,43.6988,43.4107,43.5992,168384.41715102,0
+VTV.US,D,20060623,000000,43.6229,43.7482,43.4107,43.5321,66598.15094489,0
+VTV.US,D,20060626,000000,43.4985,43.5469,43.2419,43.5321,58610.384951409,0
+VTV.US,D,20060627,000000,43.6149,43.6288,43.2547,43.3109,36411.001303112,0
+VTV.US,D,20060628,000000,43.4985,43.5853,43.3445,43.5785,59555.664716999,0
+VTV.US,D,20060629,000000,43.845,44.4075,43.7561,44.4075,70929.416751858,0
+VTV.US,D,20060630,000000,44.674,44.674,44.3937,44.4599,128188.24413918,0
+VTV.US,D,20060703,000000,44.6365,44.7914,44.5408,44.7766,38305.613480663,0
+VTV.US,D,20060705,000000,44.6079,44.7056,44.4075,44.5635,60506.010290552,0
+VTV.US,D,20060706,000000,44.8004,44.8665,44.6365,44.7914,254478.83661602,0
+VTV.US,D,20060707,000000,44.8803,44.9395,44.5408,44.6286,64840.315582297,0
+VTV.US,D,20060710,000000,44.8142,44.9168,44.6671,44.8072,82840.14443062,0
+VTV.US,D,20060711,000000,44.8142,44.9228,44.4963,44.8862,38713.917602349,0
+VTV.US,D,20060712,000000,44.9543,44.9543,44.4519,44.4885,65514.068041158,0
+VTV.US,D,20060713,000000,44.3858,44.3937,43.8814,43.9298,59694.467855141,0
+VTV.US,D,20060714,000000,43.8972,43.9584,43.4915,43.764,79183.644244108,0
+VTV.US,D,20060717,000000,43.6929,43.833,43.5785,43.6988,58883.938581323,0
+VTV.US,D,20060718,000000,43.845,43.913,43.4185,43.8192,103691.00999961,0
+VTV.US,D,20060719,000000,44.0621,44.6572,44.0621,44.5931,83652.700027624,0
+VTV.US,D,20060720,000000,44.6878,44.7382,44.3315,44.3315,54952.871603303,0
+VTV.US,D,20060721,000000,44.4747,44.4747,44.0769,44.1272,80811.79492289,0
+VTV.US,D,20060724,000000,44.3937,44.9228,44.3937,44.829,87983.965834592,0
+VTV.US,D,20060725,000000,44.8378,45.2801,44.829,45.1014,47643.923876644,0
+VTV.US,D,20060726,000000,45.0955,45.4449,45.0649,45.3037,66192.886307981,0
+VTV.US,D,20060727,000000,45.4764,45.5318,45.0649,45.1152,54688.43642772,0
+VTV.US,D,20060728,000000,45.2633,45.7173,45.2633,45.5968,57121.037410767,0
+VTV.US,D,20060731,000000,45.6561,45.6561,45.4686,45.582,94073.067004153,0
+VTV.US,D,20060801,000000,45.507,45.5318,45.2889,45.5228,54544.567481617,0
+VTV.US,D,20060802,000000,45.6561,45.7864,45.5318,45.6334,52251.782798302,0
+VTV.US,D,20060803,000000,45.582,45.8338,45.4281,45.737,60101.758815235,0
+VTV.US,D,20060804,000000,46.1367,46.1367,45.6176,45.7617,118574.3537901,0
+VTV.US,D,20060807,000000,45.7676,45.7676,45.5624,45.6334,104361.72297369,0
+VTV.US,D,20060808,000000,45.8426,45.8959,45.4764,45.5624,198167.31531748,0
+VTV.US,D,20060809,000000,45.8486,45.8811,45.2327,45.3245,94209.84381911,0
+VTV.US,D,20060810,000000,45.3126,45.4518,45.1152,45.4143,57665.105185818,0
+VTV.US,D,20060811,000000,45.435,45.435,45.1083,45.2889,63213.178065105,0
+VTV.US,D,20060814,000000,45.5544,45.6048,45.2553,45.2721,39663.250014309,0
+VTV.US,D,20060815,000000,45.7173,45.8643,45.6048,45.7864,76883.767429648,0
+VTV.US,D,20060816,000000,46.0282,46.0677,45.9117,46.0213,215219.83807702,0
+VTV.US,D,20060817,000000,45.966,46.1367,45.9245,46.0884,78100.574501968,0
+VTV.US,D,20060818,000000,46.1753,46.2838,46.0124,46.2838,74991.181575281,0
+VTV.US,D,20060821,000000,46.2621,46.2621,46.1219,46.2049,101790.3188525,0
+VTV.US,D,20060822,000000,46.1753,46.3223,46.0815,46.2532,84598.992954807,0
+VTV.US,D,20060823,000000,46.2976,46.3381,45.9897,46.0884,56309.494975357,0
+VTV.US,D,20060824,000000,46.2838,46.2898,46.1061,46.1891,76748.003776282,0
+VTV.US,D,20060825,000000,46.2088,46.2976,46.1309,46.1979,49945.827014289,0
+VTV.US,D,20060828,000000,46.1979,46.4862,46.1367,46.4082,97591.777214117,0
+VTV.US,D,20060829,000000,46.424,46.4634,46.1753,46.4476,160536.46745727,0
+VTV.US,D,20060830,000000,46.5346,46.5414,46.2898,46.3658,79590.935204201,0
+VTV.US,D,20060831,000000,46.3944,46.424,46.3223,46.346,142937.85059949,0
+VTV.US,D,20060901,000000,46.3944,46.6164,46.3944,46.5898,76206.975486009,0
+VTV.US,D,20060905,000000,46.5414,46.6895,46.5414,46.6757,73498.794549862,0
+VTV.US,D,20060906,000000,46.5346,46.5346,46.2749,46.3223,135223.63823592,0
+VTV.US,D,20060907,000000,46.2473,46.3154,46.0213,46.0963,80269.753471024,0
+VTV.US,D,20060908,000000,46.2315,46.2532,46.0677,46.2088,71197.90457381,0
+VTV.US,D,20060911,000000,46.1367,46.1979,45.8959,46.0963,96644.471125343,0
+VTV.US,D,20060912,000000,46.268,46.505,46.1831,46.4694,105308.01590087,0
+VTV.US,D,20060913,000000,46.4782,46.7793,46.424,46.7211,82572.669770261,0
+VTV.US,D,20060914,000000,46.6451,46.7211,46.572,46.6688,32215.499149509,0
+VTV.US,D,20060915,000000,46.8375,46.8691,46.651,46.6688,582042.08469067,0
+VTV.US,D,20060918,000000,46.6826,46.8613,46.6086,46.8523,99761.969344767,0
+VTV.US,D,20060919,000000,46.8159,46.8159,46.505,46.7063,112889.50409585,0
+VTV.US,D,20060920,000000,46.8849,46.955,46.7714,46.8691,115056.65674172,0
+VTV.US,D,20060921,000000,46.9717,46.9935,46.5819,46.6164,155524.35706029,0
+VTV.US,D,20060922,000000,46.6895,46.7063,46.492,46.6609,78641.602792241,0
+VTV.US,D,20060925,000000,46.5819,46.8435,46.268,46.6994,260430.14780903,0
+VTV.US,D,20060926,000000,46.7635,47.0616,46.6609,47.0616,108832.80508038,0
+VTV.US,D,20060927,000000,47.1208,47.185,46.9787,47.1129,127102.13491225,0
+VTV.US,D,20060928,000000,47.1929,47.1929,47.0073,47.1465,120740.49327437,0
+VTV.US,D,20060929,000000,47.2234,47.2234,47.0448,47.0616,84865.454453575,0
+VTV.US,D,20061002,000000,47.1692,47.1692,46.9353,46.9856,88123.782134325,0
+VTV.US,D,20061003,000000,46.9401,47.1998,46.8613,47.0448,334201.48282722,0
+VTV.US,D,20061004,000000,47.0448,47.4968,46.9263,47.4968,99896.719836539,0
+VTV.US,D,20061005,000000,47.636,47.636,47.4288,47.5541,99353.66522308,0
+VTV.US,D,20061006,000000,47.636,47.636,47.2955,47.488,154579.07729471,0
+VTV.US,D,20061009,000000,47.6153,47.6153,47.3716,47.5176,199112.59508307,0
+VTV.US,D,20061010,000000,47.6153,47.6657,47.488,47.6657,69305.318719445,0
+VTV.US,D,20061011,000000,47.6509,47.6509,47.3982,47.561,100980.80274027,0
+VTV.US,D,20061012,000000,47.8847,47.9765,47.7021,47.9085,105308.01590087,0
+VTV.US,D,20061013,000000,47.9085,48.1148,47.8503,48.0999,138882.16474562,0
+VTV.US,D,20061016,000000,48.169,48.2322,48.019,48.2322,108832.80508038,0
+VTV.US,D,20061017,000000,48.2056,48.2056,47.8699,48.1088,119931.99032374,0
+VTV.US,D,20061018,000000,48.396,48.396,48.0664,48.2322,84464.242463035,0
+VTV.US,D,20061019,000000,48.2282,48.24,48.1226,48.2322,240939.95825847,0
+VTV.US,D,20061020,000000,48.24,48.2786,48.0871,48.2696,82840.14443062,0
+VTV.US,D,20061023,000000,48.3734,48.5214,48.1454,48.5214,112210.68582903,0
+VTV.US,D,20061024,000000,48.4651,48.5589,48.3556,48.5589,162023.78867472,0
+VTV.US,D,20061025,000000,48.7089,48.857,48.5539,48.8106,117630.0871861,0
+VTV.US,D,20061026,000000,48.9962,48.9962,48.7089,48.9498,120740.49327437,0
+VTV.US,D,20061027,000000,48.9083,48.9083,48.5954,48.6329,107615.99800807,0
+VTV.US,D,20061030,000000,48.5954,48.6715,48.4809,48.6102,79727.712019158,0
+VTV.US,D,20061031,000000,48.6931,48.7089,48.325,48.5381,636592.73114184,0
+VTV.US,D,20061101,000000,48.6793,48.6793,48.254,48.316,110718.29880361,0
+VTV.US,D,20061102,000000,48.254,48.2786,48.093,48.247,359103.9816037,0
+VTV.US,D,20061103,000000,48.4651,48.4651,48.1148,48.1976,105847.01786796,0
+VTV.US,D,20061106,000000,48.2786,48.7267,48.2786,48.6625,150925.61659297,0
+VTV.US,D,20061107,000000,48.7583,48.8856,48.6863,48.7217,166632.66075798,0
+VTV.US,D,20061108,000000,48.6863,48.9882,48.5381,48.8905,132652.23411472,0
+VTV.US,D,20061109,000000,48.9794,48.9794,48.6715,48.6863,220499.42313436,0
+VTV.US,D,20061110,000000,48.8323,48.8323,48.5806,48.7731,95295.953046027,0
+VTV.US,D,20061113,000000,48.7445,48.9882,48.7267,48.9083,80811.79492289,0
+VTV.US,D,20061114,000000,49.0534,49.152,48.6557,49.1047,84326.452486485,0
+VTV.US,D,20061115,000000,49.1362,49.314,49.0672,49.2014,117895.53552327,0
+VTV.US,D,20061116,000000,49.3811,49.3939,49.2616,49.2616,96510.733795163,0
+VTV.US,D,20061117,000000,49.236,49.3653,49.1126,49.3653,121415.25889483,0
+VTV.US,D,20061120,000000,49.4245,49.4739,49.2705,49.3199,105040.54124051,0
+VTV.US,D,20061121,000000,49.4245,49.4245,49.2932,49.387,114651.39210481,0
+VTV.US,D,20061122,000000,49.4975,49.4975,49.3199,49.4324,125746.5247018,0
+VTV.US,D,20061124,000000,49.2784,49.3811,49.159,49.306,49138.337225247,0
+VTV.US,D,20061127,000000,49.3475,49.3475,48.6715,48.7365,192344.67564668,0
+VTV.US,D,20061128,000000,48.5885,48.929,48.5885,48.8905,92046.743819607,0
+VTV.US,D,20061129,000000,49.159,49.4975,49.1274,49.4521,99761.969344767,0
+VTV.US,D,20061130,000000,49.5627,49.7029,49.2932,49.5429,82429.81398575,0
+VTV.US,D,20061201,000000,49.4975,49.6011,49.1274,49.4739,128996.74708981,0
+VTV.US,D,20061204,000000,49.4521,49.7867,49.3939,49.7107,167572.87471561,0
+VTV.US,D,20061205,000000,49.8667,49.9842,49.7265,49.9842,178268.82164524,0
+VTV.US,D,20061206,000000,50.0158,50.0158,49.8588,49.9052,126024.13097807,0
+VTV.US,D,20061207,000000,50.0522,50.0522,49.7591,49.7709,121826.60250129,0
+VTV.US,D,20061208,000000,49.8588,49.9782,49.6397,49.844,76479.515954331,0
+VTV.US,D,20061211,000000,49.918,50.073,49.8667,50.0384,50892.119941472,0
+VTV.US,D,20061212,000000,50.0444,50.1243,49.8509,50.0888,112620.0031123,0
+VTV.US,D,20061213,000000,50.3335,50.3335,50.147,50.2723,229977.54983008,0
+VTV.US,D,20061214,000000,50.3493,50.7135,50.2644,50.6139,92723.535763245,0
+VTV.US,D,20061215,000000,50.833,50.8646,50.6948,50.7471,128996.74708981,0
+VTV.US,D,20061218,000000,50.902,50.902,50.5527,50.5971,1971382.4708821,0
+VTV.US,D,20061219,000000,50.5971,50.8408,50.4283,50.7471,842617.1146074,0
+VTV.US,D,20061220,000000,50.8408,50.91,50.7224,50.7224,613447.05456635,0
+VTV.US,D,20061221,000000,50.8872,50.8872,50.5467,50.6277,149982.36315057,0
+VTV.US,D,20061222,000000,50.2013,50.2575,49.9842,49.9842,106261.4009592,0
+VTV.US,D,20061226,000000,50.073,50.3099,50.073,50.3099,75667.97351892,0
+VTV.US,D,20061227,000000,50.5319,50.9376,50.4954,50.7698,141589.33252017,0
+VTV.US,D,20061228,000000,50.825,50.825,50.5102,50.6355,138882.16474562,0
+VTV.US,D,20061229,000000,50.6049,50.6277,50.3167,50.4046,187060.02478139,0
+VTV.US,D,20070103,000000,50.6435,50.6948,49.992,50.2516,264492.92579405,0
+VTV.US,D,20070104,000000,50.3099,50.3701,49.8588,50.0956,164326.70497397,0
+VTV.US,D,20070105,000000,49.9782,49.992,49.6881,49.7107,150793.90558597,0
+VTV.US,D,20070108,000000,49.8154,49.9496,49.5557,49.8894,140908.48793016,0
+VTV.US,D,20070109,000000,49.844,49.9407,49.5429,49.8371,144156.68399499,0
+VTV.US,D,20070110,000000,49.6465,49.9574,49.4975,49.7265,194374.03831601,0
+VTV.US,D,20070111,000000,49.9407,50.147,49.8982,50.0602,185983.0340088,0
+VTV.US,D,20070112,000000,50.0158,50.222,49.992,50.222,128590.4692913,0
+VTV.US,D,20070116,000000,50.3869,50.6049,49.9704,50.1776,851275.59357496,0
+VTV.US,D,20070117,000000,50.2141,50.3977,50.0068,50.2516,160944.77157896,0
+VTV.US,D,20070118,000000,50.4046,50.4491,50.0888,50.2102,101114.54007045,0
+VTV.US,D,20070119,000000,50.2368,50.4203,50.222,50.4203,149299.49223737,0
+VTV.US,D,20070122,000000,50.4657,50.4657,50.1243,50.1855,190314.29981577,0
+VTV.US,D,20070123,000000,50.2861,50.5102,50.1855,50.4115,148084.71148823,0
+VTV.US,D,20070124,000000,50.5694,50.9544,50.5102,50.6573,142264.09814063,0
+VTV.US,D,20070125,000000,50.8724,50.8724,50.2368,50.3099,179079.35091905,0
+VTV.US,D,20070126,000000,50.3917,50.3917,50.0384,50.3099,129136.56338954,0
+VTV.US,D,20070129,000000,50.3257,50.4203,50.147,50.1855,175422.85073254,0
+VTV.US,D,20070130,000000,50.3917,50.5398,50.2861,50.5398,114915.8272804,0
+VTV.US,D,20070131,000000,50.5911,50.9602,50.4491,50.7984,130215.58048531,0
+VTV.US,D,20070201,000000,51.0215,51.2357,50.9376,51.2357,236608.6924515,0
+VTV.US,D,20070202,000000,51.2831,51.3669,51.1449,51.3551,119384.88306392,0
+VTV.US,D,20070205,000000,51.2999,51.5199,51.1518,51.3175,152415.9772952,0
+VTV.US,D,20070206,000000,51.3235,51.4647,51.3087,51.4163,169333.74956298,0
+VTV.US,D,20070207,000000,51.4883,51.5476,51.3087,51.4232,143617.6820279,0
+VTV.US,D,20070208,000000,51.4005,51.4163,51.056,51.2999,156341.97846526,0
+VTV.US,D,20070209,000000,51.4735,51.4735,50.833,51.0363,108694.00194224,0
+VTV.US,D,20070212,000000,51.1093,51.1093,50.7915,50.7915,148055.32980206,0
+VTV.US,D,20070213,000000,50.9741,51.3669,50.9741,51.361,94264.554545093,0
+VTV.US,D,20070214,000000,51.5199,51.7972,51.4232,51.6838,240855.86584632,0
+VTV.US,D,20070215,000000,51.7489,51.7489,51.5633,51.6768,100980.80274027,0
+VTV.US,D,20070216,000000,51.5969,51.6768,51.515,51.6768,117221.78306441,0
+VTV.US,D,20070220,000000,51.6512,51.8328,51.4735,51.7894,170552.58295848,0
+VTV.US,D,20070221,000000,51.6443,51.7489,51.5081,51.6768,241350.28870334,0
+VTV.US,D,20070222,000000,51.7656,51.8259,51.4163,51.5969,144971.26591518,0
+VTV.US,D,20070223,000000,51.5564,51.5564,51.2831,51.4005,102874.40175623,0
+VTV.US,D,20070226,000000,51.662,51.7568,51.3471,51.4805,184054.98749871,0
+VTV.US,D,20070227,000000,51.0639,51.4084,49.4245,49.5785,325537.93805169,0
+VTV.US,D,20070228,000000,50.1243,50.9741,49.7029,49.992,281955.77899847,0
+VTV.US,D,20070301,000000,49.3653,50.1243,48.7731,49.8982,277424.92035782,0
+VTV.US,D,20070302,000000,49.6465,49.8982,49.3199,49.3278,165816.0525146,0
+VTV.US,D,20070305,000000,48.9566,49.4521,48.7583,48.8323,161078.50890914,0
+VTV.US,D,20070306,000000,49.0928,49.6613,49.0534,49.5705,152009.6994967,0
+VTV.US,D,20070307,000000,49.5705,49.8371,49.4452,49.4739,248115.16865496,0
+VTV.US,D,20070308,000000,49.9407,50.0522,49.7344,49.7926,318100.31880281,0
+VTV.US,D,20070309,000000,50.1618,50.1618,49.7591,49.8982,145375.51739049,0
+VTV.US,D,20070312,000000,49.8084,51.2475,49.7265,49.9634,95423.611406653,0
+VTV.US,D,20070313,000000,49.7423,49.9634,48.9349,49.0119,221173.17559323,0
+VTV.US,D,20070314,000000,49.1196,49.992,48.3882,49.236,313763.98718788,0
+VTV.US,D,20070315,000000,49.4028,49.6613,49.2438,49.5291,142264.09814063,0
+VTV.US,D,20070316,000000,49.6169,49.6811,49.152,49.2853,154989.40773958,0
+VTV.US,D,20070319,000000,49.6811,49.8509,49.4739,49.7926,126694.84395217,0
+VTV.US,D,20070320,000000,49.8667,50.2013,49.7926,50.1707,165816.0525146,0
+VTV.US,D,20070321,000000,50.3099,51.2831,50.2141,51.0708,161617.51087623,0
+VTV.US,D,20070322,000000,51.1577,51.2613,50.9672,51.1449,250549.79596119,0
+VTV.US,D,20070323,000000,51.1823,51.3393,51.1369,51.2357,71602.156049127,0
+VTV.US,D,20070326,000000,50.9741,50.9741,50.4737,50.8566,121957.30034669,0
+VTV.US,D,20070327,000000,50.7224,50.8054,50.5833,50.755,180706.48843625,0
+VTV.US,D,20070328,000000,50.5467,50.6049,50.141,50.4371,146055.34881891,0
+VTV.US,D,20070329,000000,50.755,52.0549,50.2861,50.6207,179755.1297011,0
+VTV.US,D,20070330,000000,50.7135,50.7846,50.0602,50.526,293189.7147336,0
+VTV.US,D,20070402,000000,50.6573,50.6948,50.3977,50.5911,201280.76089053,0
+VTV.US,D,20070403,000000,50.9544,51.1755,50.825,51.0965,105580.55636919,0
+VTV.US,D,20070404,000000,51.0708,51.0787,50.9178,51.056,284388.37998151,0
+VTV.US,D,20070405,000000,51.0363,51.2613,50.9741,51.1666,314174.31763275,0
+VTV.US,D,20070409,000000,51.2051,51.361,51.0787,51.2406,170014.59415299,0
+VTV.US,D,20070410,000000,51.2613,51.4311,51.2406,51.3817,88528.033609642,0
+VTV.US,D,20070411,000000,51.5476,51.5476,51.0037,51.0965,166892.0301256,0
+VTV.US,D,20070412,000000,51.0965,51.3323,50.91,51.3175,152547.68830219,0
+VTV.US,D,20070413,000000,51.4805,51.5426,51.2919,51.5426,76206.975486009,0
+VTV.US,D,20070416,000000,51.8594,52.0904,51.8328,52.047,115194.44671827,0
+VTV.US,D,20070417,000000,52.1397,52.2405,51.9779,52.1043,152684.46511716,0
+VTV.US,D,20070418,000000,52.1043,52.3875,52.0322,52.2878,99084.164239536,0
+VTV.US,D,20070419,000000,52.0549,52.2947,51.9848,52.1635,102601.86128791,0
+VTV.US,D,20070420,000000,52.6392,52.725,52.422,52.725,113970.54751481,0
+VTV.US,D,20070423,000000,52.7498,52.7704,52.4497,52.4586,133464.78971173,0
+VTV.US,D,20070424,000000,52.5682,52.5682,52.2079,52.3934,90151.118480464,0
+VTV.US,D,20070425,000000,52.732,53.0567,52.5622,53.0429,83923.214172761,0
+VTV.US,D,20070426,000000,53.0349,53.1199,52.8376,53.0143,78641.602792241,0
+VTV.US,D,20070427,000000,52.8445,53.0725,52.7566,52.9728,105580.55636919,0
+VTV.US,D,20070430,000000,52.9807,53.1396,52.646,52.646,93393.235575738,0
+VTV.US,D,20070501,000000,52.7862,52.7922,52.4664,52.7626,99624.179368218,0
+VTV.US,D,20070502,000000,52.9313,53.1831,52.9106,53.0893,159185.92305478,0
+VTV.US,D,20070503,000000,53.258,53.4338,53.1396,53.3903,129136.56338954,0
+VTV.US,D,20070504,000000,53.559,53.6588,53.3834,53.4476,110183.34948289,0
+VTV.US,D,20070507,000000,53.6351,53.6884,53.5976,53.6588,98947.387424579,0
+VTV.US,D,20070508,000000,53.4634,53.643,53.3469,53.643,95969.705504888,0
+VTV.US,D,20070509,000000,53.6124,53.8709,53.5038,53.8197,123176.1337422,0
+VTV.US,D,20070510,000000,53.6884,53.6884,53.0893,53.1199,190993.1180826,0
+VTV.US,D,20070511,000000,53.3163,53.7081,53.3163,53.7081,121928.93182211,0
+VTV.US,D,20070514,000000,53.6884,53.7881,53.4338,53.5284,112620.0031123,0
+VTV.US,D,20070515,000000,53.8522,54.0487,53.5828,53.6124,150251.86413411,0
+VTV.US,D,20070516,000000,53.7969,54.0191,53.6795,54.0191,153909.37748221,0
+VTV.US,D,20070517,000000,53.9904,54.1533,53.8256,53.9647,117090.07205742,0
+VTV.US,D,20070518,000000,54.1533,54.3458,54.0931,54.3152,100980.80274027,0
+VTV.US,D,20070521,000000,54.4346,54.6191,54.3644,54.4514,191781.35780138,0
+VTV.US,D,20070522,000000,54.5264,54.6527,54.3862,54.4276,120063.70133073,0
+VTV.US,D,20070523,000000,54.5974,54.6921,54.3458,54.3458,116951.26891927,0
+VTV.US,D,20070524,000000,54.4346,54.5668,53.7525,53.8117,150085.70563297,0
+VTV.US,D,20070525,000000,53.9292,54.2046,53.9015,54.2046,395115.79723945,0
+VTV.US,D,20070529,000000,54.1533,54.2846,53.9579,54.1533,84598.992954807,0
+VTV.US,D,20070530,000000,53.9292,54.6191,53.9213,54.6053,194511.82829256,0
+VTV.US,D,20070531,000000,54.7218,54.8155,54.4978,54.5264,92315.23164156,0
+VTV.US,D,20070601,000000,54.8155,54.8669,54.6102,54.7889,108154.99997516,0
+VTV.US,D,20070604,000000,54.7287,54.8985,54.6665,54.8609,123040.37008883,0
+VTV.US,D,20070605,000000,54.7346,54.7346,54.3714,54.4908,175372.19265293,0
+VTV.US,D,20070606,000000,54.3783,54.3783,53.9292,53.9973,139830.48399598,0
+VTV.US,D,20070607,000000,53.8197,53.9825,52.9481,52.9481,379954.84717268,0
+VTV.US,D,20070608,000000,53.1199,53.6588,52.9481,53.6588,222663.53629546,0
+VTV.US,D,20070611,000000,53.6508,53.9973,53.495,53.8522,135223.63823592,0
+VTV.US,D,20070612,000000,53.5038,53.8709,53.1909,53.1998,125886.34100153,0
+VTV.US,D,20070613,000000,53.4554,54.0487,53.3716,54.0487,178672.05995896,0
+VTV.US,D,20070614,000000,54.0931,54.3862,54.0931,54.2273,168384.41715102,0
+VTV.US,D,20070615,000000,54.7149,54.7889,54.5589,54.5974,188150.18665468,0
+VTV.US,D,20070618,000000,54.78,54.78,54.471,54.5194,94748.8457862,0
+VTV.US,D,20070619,000000,54.5116,54.7573,54.3783,54.6458,124125.46615416,0
+VTV.US,D,20070620,000000,54.8155,54.8155,53.718,53.7466,101114.54007045,0
+VTV.US,D,20070621,000000,53.8947,54.098,53.4554,54.0713,104633.25028042,0
+VTV.US,D,20070622,000000,53.9085,53.9292,53.2511,53.414,128996.74708981,0
+VTV.US,D,20070625,000000,53.1692,53.4634,52.6826,52.8149,153766.5216977,0
+VTV.US,D,20070626,000000,53.0349,53.1909,52.5622,52.5622,158635.77631017,0
+VTV.US,D,20070627,000000,52.4438,53.2294,52.351,53.2294,130079.81683195,0
+VTV.US,D,20070628,000000,53.2294,53.495,53.1119,53.1909,111129.64241007,0
+VTV.US,D,20070629,000000,53.4476,53.6508,52.7566,53.1119,478088.66583866,0
+VTV.US,D,20070702,000000,53.559,53.7318,53.414,53.7318,202495.54163967,0
+VTV.US,D,20070703,000000,53.7881,54.0793,53.7466,54.0793,270179.80181148,0
+VTV.US,D,20070705,000000,54.0062,54.0861,53.566,53.8709,191534.14637287,0
+VTV.US,D,20070706,000000,53.7881,54.0487,53.6884,53.9825,106525.83613478,0
+VTV.US,D,20070709,000000,54.0565,54.098,53.8581,54.0348,120992.77051085,0
+VTV.US,D,20070710,000000,53.5896,53.8709,53.1199,53.1199,116677.71528936,0
+VTV.US,D,20070711,000000,53.2057,53.487,53.1031,53.487,181922.28234697,0
+VTV.US,D,20070712,000000,53.7969,54.5056,53.7969,54.5056,132923.76142146,0
+VTV.US,D,20070713,000000,54.4978,54.8817,54.4434,54.6921,108285.69782056,0
+VTV.US,D,20070716,000000,54.7218,54.8393,54.4978,54.5836,138334.0443242,0
+VTV.US,D,20070717,000000,54.7287,54.7889,54.4434,54.4514,177320.50239487,0
+VTV.US,D,20070718,000000,54.2391,54.4188,53.9015,54.3536,134956.16357555,0
+VTV.US,D,20070719,000000,54.6458,54.6606,54.33,54.4098,161617.51087623,0
+VTV.US,D,20070720,000000,54.479,54.5194,53.7081,53.8197,229296.70524008,0
+VTV.US,D,20070723,000000,54.1444,54.2125,53.9647,54.0487,101249.29056223,0
+VTV.US,D,20070724,000000,53.566,53.718,52.7034,52.8958,202366.87011745,0
+VTV.US,D,20070725,000000,53.2877,53.3558,52.5543,53.0893,229296.70524008,0
+VTV.US,D,20070726,000000,52.6312,54.5332,51.1291,51.6512,349853.81626624,0
+VTV.US,D,20070727,000000,51.6443,51.9532,50.4954,50.5319,312408.37697743,0
+VTV.US,D,20070730,000000,50.9741,51.439,50.5467,51.3749,180837.18628165,0
+VTV.US,D,20070731,000000,51.8416,51.9147,50.6049,50.6049,230516.55179717,0
+VTV.US,D,20070801,000000,50.8794,51.1991,50.0602,51.1991,372373.3589777,0
+VTV.US,D,20070802,000000,51.3087,51.4163,50.8192,51.2406,145649.07102041,0
+VTV.US,D,20070803,000000,51.1991,51.2693,49.6465,49.6465,218104.30913024,0
+VTV.US,D,20070806,000000,49.8824,51.0126,49.306,50.9602,724438.90699988,0
+VTV.US,D,20070807,000000,50.6513,51.9532,50.6513,51.5199,219692.94650692,0
+VTV.US,D,20070808,000000,51.8456,52.5148,51.515,52.2759,251628.81305696,0
+VTV.US,D,20070809,000000,51.0708,51.7972,50.6049,50.681,352613.6684436,0
+VTV.US,D,20070810,000000,49.7926,50.9376,49.7798,50.4579,219012.1019169,0
+VTV.US,D,20070813,000000,51.0708,51.0965,50.4885,50.5615,148215.40933364,0
+VTV.US,D,20070814,000000,50.755,50.755,49.6811,49.6811,257460.57118208,0
+VTV.US,D,20070815,000000,49.5055,50.2861,48.857,48.9714,474032.9799848,0
+VTV.US,D,20070816,000000,48.5589,49.7177,47.8779,49.7177,444382.80598692,0
+VTV.US,D,20070817,000000,52.0075,52.1397,49.999,50.833,245953.08181704,0
+VTV.US,D,20070820,000000,50.9741,51.056,50.2289,50.8054,165816.0525146,0
+VTV.US,D,20070821,000000,50.681,51.2406,50.6207,50.8872,295217.05107973,0
+VTV.US,D,20070822,000000,51.3749,51.4883,50.9741,51.4805,180301.22379934,0
+VTV.US,D,20070823,000000,51.8526,51.8526,51.1093,51.4489,241751.50069389,0
+VTV.US,D,20070824,000000,51.4735,51.971,51.361,51.9305,274783.60808676,0
+VTV.US,D,20070827,000000,51.7814,51.7814,51.3817,51.4883,150517.31247128,0
+VTV.US,D,20070828,000000,51.1291,51.1369,50.1243,50.222,203040.62257631,0
+VTV.US,D,20070829,000000,50.5319,51.1991,50.2516,51.1991,132519.50994614,0
+VTV.US,D,20070830,000000,50.7037,51.1991,50.674,50.91,148084.71148823,0
+VTV.US,D,20070831,000000,51.515,51.6916,51.1014,51.3471,189094.45325868,0
+VTV.US,D,20070904,000000,51.3471,52.1891,51.3471,52.0391,127643.16320253,0
+VTV.US,D,20070905,000000,51.5564,51.6038,51.0965,51.2741,174477.57096695,0
+VTV.US,D,20070906,000000,51.4647,51.6038,51.1518,51.4883,193697.24637237,0
+VTV.US,D,20070907,000000,50.674,51.1903,50.5102,50.674,271123.05525389,0
+VTV.US,D,20070910,000000,50.8646,50.9248,50.1243,50.6139,283304.29707778,0
+VTV.US,D,20070911,000000,50.825,51.2693,50.7619,51.2139,157288.27139244,0
+VTV.US,D,20070912,000000,51.1577,51.5426,50.9889,51.3749,132784.95828332,0
+VTV.US,D,20070913,000000,51.6117,52.0223,51.5722,51.82,3440977.4131206,0
+VTV.US,D,20070914,000000,51.5633,51.9058,51.4805,51.8594,220365.68580418,0
+VTV.US,D,20070917,000000,51.7144,51.7972,51.4647,51.6443,167844.40202234,0
+VTV.US,D,20070918,000000,51.8812,53.2363,51.7144,53.1692,154042.1016508,0
+VTV.US,D,20070919,000000,53.6351,54.0191,53.4258,53.6193,198574.60627757,0
+VTV.US,D,20070920,000000,53.5976,53.6124,53.0567,53.1909,177861.53068514,0
+VTV.US,D,20070921,000000,53.4338,53.5522,53.3163,53.3252,112620.0031123,0
+VTV.US,D,20070924,000000,53.0271,53.0655,52.5543,52.5997,486616.44696083,0
+VTV.US,D,20070925,000000,52.2681,52.5622,52.2079,52.5208,139420.15355111,0
+VTV.US,D,20070926,000000,52.725,52.9481,52.5494,52.7784,121552.03570978,0
+VTV.US,D,20070927,000000,53.0073,53.0429,52.7566,53.0429,128864.02292122,0
+VTV.US,D,20070928,000000,52.9807,53.0073,52.646,52.8297,112755.76676567,0
+VTV.US,D,20071001,000000,52.8376,53.6124,52.8376,53.566,200198.70430998,0
+VTV.US,D,20071002,000000,53.6884,53.6884,53.3321,53.5828,195730.66168806,0
+VTV.US,D,20071003,000000,53.559,53.5976,53.2738,53.4634,121009.99425792,0
+VTV.US,D,20071004,000000,53.5452,53.5976,53.4258,53.5976,157692.52286776,0
+VTV.US,D,20071005,000000,53.9381,54.1967,53.7604,54.0191,147001.6417461,0
+VTV.US,D,20071008,000000,53.9292,53.9381,53.6508,53.7466,211025.34908502,0
+VTV.US,D,20071009,000000,53.8581,54.2539,53.7012,54.2539,158236.59064281,0
+VTV.US,D,20071010,000000,54.1365,54.1365,53.718,53.9144,320533.93294746,0
+VTV.US,D,20071011,000000,54.3606,54.4276,53.5354,53.8058,187609.1583644,0
+VTV.US,D,20071012,000000,53.7881,53.9292,53.6943,53.8799,89065.009253547,0
+VTV.US,D,20071015,000000,55.164,55.164,53.1909,53.6795,208992.94693092,0
+VTV.US,D,20071016,000000,53.3784,53.3784,52.9313,53.0429,342326.02563566,0
+VTV.US,D,20071017,000000,53.339,53.4061,52.4497,53.0271,242837.6099208,0
+VTV.US,D,20071018,000000,52.7704,53.1267,52.6066,52.8149,121415.25889483,0
+VTV.US,D,20071019,000000,52.8445,52.8445,51.4005,51.4005,545365.63505038,0
+VTV.US,D,20071022,000000,51.1449,51.8042,51.0481,51.6768,464417.06331253,0
+VTV.US,D,20071023,000000,51.9305,52.0075,51.5081,51.9848,189507.82318832,0
+VTV.US,D,20071024,000000,51.8042,51.9463,50.9544,51.82,439646.27554304,0
+VTV.US,D,20071025,000000,51.8594,52.0785,51.2287,51.9394,302666.82826771,0
+VTV.US,D,20071026,000000,52.3026,52.6244,51.971,52.5858,145649.07102041,0
+VTV.US,D,20071029,000000,52.7784,52.9313,52.6668,52.732,227271.39521711,0
+VTV.US,D,20071030,000000,52.5997,52.6668,52.2601,52.3263,143748.37987331,0
+VTV.US,D,20071031,000000,52.646,53.0271,52.2533,52.9106,227406.14570889,0
+VTV.US,D,20071101,000000,51.743,52.0391,51.1518,51.2219,253530.51736565,0
+VTV.US,D,20071102,000000,51.4084,51.4084,50.4203,51.1666,231871.14884604,0
+VTV.US,D,20071105,000000,50.3869,50.9741,50.1855,50.6652,179928.38033338,0
+VTV.US,D,20071106,000000,52.0707,52.0707,50.6513,51.3551,191282.88229798,0
+VTV.US,D,20071107,000000,51.515,51.515,49.6613,49.7177,241810.26406624,0
+VTV.US,D,20071108,000000,50.2457,50.2457,49.0978,49.9704,380551.59935052,0
+VTV.US,D,20071109,000000,49.5133,50.2723,49.2014,49.5222,184928.33279125,0
+VTV.US,D,20071112,000000,49.8982,49.999,49.1047,49.1362,240692.74682996,0
+VTV.US,D,20071113,000000,49.8667,50.5615,49.4245,50.5527,154249.79977721,0
+VTV.US,D,20071114,000000,50.9178,51.0126,50.1776,50.1776,178965.87682072,0
+VTV.US,D,20071115,000000,50.4371,50.4371,49.1274,49.4324,195149.10693409,0
+VTV.US,D,20071116,000000,50.1332,50.1332,48.9566,49.4739,305545.22035137,0
+VTV.US,D,20071119,000000,49.236,49.236,48.3882,48.4246,217901.67681178,0
+VTV.US,D,20071120,000000,48.2056,49.0416,47.9341,48.6102,353711.93560962,0
+VTV.US,D,20071121,000000,48.5954,48.5954,47.8285,47.8285,329806.38783994,0
+VTV.US,D,20071123,000000,48.0871,48.7267,48.0871,48.6399,89026.509113041,0
+VTV.US,D,20071126,000000,48.8856,48.8856,47.3034,47.3034,297343.67726192,0
+VTV.US,D,20071127,000000,47.9825,48.2282,47.3716,48.0871,380038.93958484,0
+VTV.US,D,20071128,000000,48.8471,49.999,48.5381,49.999,211910.85231667,0
+VTV.US,D,20071129,000000,51.3175,51.3175,49.2014,49.7867,404197.77775259,0
+VTV.US,D,20071130,000000,50.8724,50.8724,49.9052,50.2457,280580.91871775,0
+VTV.US,D,20071203,000000,50.6049,50.6049,49.8154,49.9704,348367.50821038,0
+VTV.US,D,20071204,000000,50.5319,50.6049,48.9714,49.4581,221530.8216353,0
+VTV.US,D,20071205,000000,50.2289,50.3701,49.9574,50.3572,183692.27564868,0
+VTV.US,D,20071206,000000,49.999,51.1577,49.999,51.1212,265283.19183602,0
+VTV.US,D,20071207,000000,51.3551,51.3551,50.9741,51.0481,356829.43382904,0
+VTV.US,D,20071210,000000,51.4647,51.6117,51.0787,51.5081,179201.94347172,0
+VTV.US,D,20071211,000000,51.7282,53.9292,50.0522,50.0522,373476.69195168,0
+VTV.US,D,20071212,000000,52.1723,52.1723,49.6881,50.3869,379387.47668101,0
+VTV.US,D,20071213,000000,50.3869,50.4283,49.6881,50.3869,240027.09966383,0
+VTV.US,D,20071214,000000,49.5627,50.2516,49.5627,49.6169,251793.9583965,0
+VTV.US,D,20071217,000000,49.236,49.5429,48.9211,48.9794,383477.61002902,0
+VTV.US,D,20071218,000000,49.159,49.4669,48.6793,49.2705,421643.40720994,0
+VTV.US,D,20071219,000000,48.9349,49.5705,48.8905,49.2094,240562.04898456,0
+VTV.US,D,20071220,000000,49.4028,49.4028,48.4039,48.8708,493690.34119807,0
+VTV.US,D,20071221,000000,49.9782,49.9782,49.2438,49.4975,695874.84222892,0
+VTV.US,D,20071224,000000,49.2932,50.1124,49.004,50.1124,203185.50468401,0
+VTV.US,D,20071226,000000,49.6545,50.0602,49.6545,49.9842,336422.33303748,0
+VTV.US,D,20071227,000000,50.0522,50.0522,49.314,49.4897,445931.93006151,0
+VTV.US,D,20071228,000000,50.0888,50.0888,49.152,49.3475,430130.66186842,0
+VTV.US,D,20071231,000000,49.5785,49.5785,48.9498,49.0484,345000.77223925,0
+VTV.US,D,20080102,000000,49.0484,49.2932,48.3082,48.5007,365023.88478735,0
+VTV.US,D,20080103,000000,48.4552,48.929,48.3408,48.5007,270795.80405958,0
+VTV.US,D,20080104,000000,48.019,48.1296,47.408,47.4791,647892.52238046,0
+VTV.US,D,20080107,000000,47.7771,48.0052,47.2788,47.7021,777700.81190567,0
+VTV.US,D,20080108,000000,47.8927,48.2134,46.7122,46.7122,874896.44293721,0
+VTV.US,D,20080109,000000,46.9717,47.4218,46.4694,47.3874,987997.69780585,0
+VTV.US,D,20080110,000000,47.0448,48.169,46.9401,47.8561,655997.81511865,0
+VTV.US,D,20080111,000000,47.5334,47.9085,47.1998,47.3794,549602.67682926,0
+VTV.US,D,20080114,000000,47.5334,47.7831,47.3932,47.7308,791522.36234746,0
+VTV.US,D,20080115,000000,47.1781,47.2156,46.5572,46.5572,560818.37565573,0
+VTV.US,D,20080116,000000,46.4694,47.1603,46.3223,46.505,614957.67850044,0
+VTV.US,D,20080117,000000,46.5819,46.5967,44.9168,45.0283,827204.90046574,0
+VTV.US,D,20080118,000000,45.2553,45.4686,44.0828,44.5487,795074.50688997,0
+VTV.US,D,20080122,000000,42.5707,44.7312,36.9042,44.1351,758824.59828003,0
+VTV.US,D,20080123,000000,43.1797,45.7745,43.1797,45.7745,1038962.7653819,0
+VTV.US,D,20080124,000000,45.737,45.9809,45.3245,45.8091,359453.52235303,0
+VTV.US,D,20080125,000000,46.3154,46.346,44.8724,45.1014,486797.80288584,0
+VTV.US,D,20080128,000000,45.1231,46.1506,44.8004,46.1506,416636.36262092,0
+VTV.US,D,20080129,000000,46.4476,46.6164,46.0815,46.505,472540.59295938,0
+VTV.US,D,20080130,000000,46.4299,47.3874,46.043,46.0963,552268.30497853,0
+VTV.US,D,20080131,000000,45.6788,47.3034,45.5376,46.728,588178.80445507,0
+VTV.US,D,20080201,000000,47.2314,47.7239,47.0537,47.7239,452392.86153543,0
+VTV.US,D,20080204,000000,47.6577,47.6577,47.1208,47.1208,594611.3674044,0
+VTV.US,D,20080205,000000,46.5898,46.5898,45.6482,45.7795,456171.95427461,0
+VTV.US,D,20080206,000000,45.966,46.1309,45.2495,45.435,373882.96975019,0
+VTV.US,D,20080207,000000,45.3175,45.9423,45.0649,45.8022,308876.49566676,0
+VTV.US,D,20080208,000000,45.591,45.669,44.9543,45.2721,396240.40660688,0
+VTV.US,D,20080211,000000,45.3126,45.3649,44.6958,45.2139,537483.23786249,0
+VTV.US,D,20080212,000000,45.5466,46.1141,45.4064,45.7676,728641.50128463,0
+VTV.US,D,20080213,000000,46.0815,46.3381,45.7242,46.1673,541811.46418468,0
+VTV.US,D,20080214,000000,46.3381,46.3381,45.6176,45.6867,850947.32921906,0
+VTV.US,D,20080215,000000,45.5762,45.8239,45.3126,45.8239,868466.91947265,0
+VTV.US,D,20080219,000000,46.2898,46.3865,45.6254,45.8643,548054.56591627,0
+VTV.US,D,20080220,000000,45.3649,46.1831,45.1893,46.0677,1077835.7493543,0
+VTV.US,D,20080221,000000,46.1753,46.2898,45.3442,45.5012,1070182.3266863,0
+VTV.US,D,20080222,000000,45.6334,45.9749,44.9464,45.9749,901882.00194741,0
+VTV.US,D,20080225,000000,45.8959,46.6451,45.6176,46.5414,1044755.010205,0
+VTV.US,D,20080226,000000,46.3865,47.0379,46.2532,46.8307,775744.39687099,0
+VTV.US,D,20080227,000000,46.6382,47.0754,46.5414,46.7635,702013.5883165,0
+VTV.US,D,20080228,000000,46.4634,46.5346,46.0736,46.2088,693141.33225297,0
+VTV.US,D,20080229,000000,45.7449,45.7449,44.6958,44.902,347101.05622004,0
+VTV.US,D,20080303,000000,44.7914,45.0165,44.5033,44.8862,724142.05065334,0
+VTV.US,D,20080304,000000,44.5556,44.821,44.0463,44.7174,1186030.2626316,0
+VTV.US,D,20080305,000000,44.9168,45.2209,44.3858,44.9168,1302472.9244315,0
+VTV.US,D,20080306,000000,44.4815,44.6444,43.6801,43.7206,575788.85134315,0
+VTV.US,D,20080307,000000,43.4057,44.0305,43.007,43.3673,1053515.8184934,0
+VTV.US,D,20080310,000000,43.3899,43.5321,42.7029,42.8786,766592.508208,0
+VTV.US,D,20080311,000000,44.07,44.5635,43.3583,44.5635,550071.77064649,0
+VTV.US,D,20080312,000000,44.6444,45.0955,44.0976,44.1114,838833.96922185,0
+VTV.US,D,20080313,000000,43.5321,44.5112,43.1668,44.2515,674358.32949381,0
+VTV.US,D,20080314,000000,44.6365,44.6365,42.8866,43.3583,1072632.1514164,0
+VTV.US,D,20080317,000000,42.9082,43.4255,41.3725,43.1452,1018633.678033,0
+VTV.US,D,20080318,000000,43.9772,45.0283,43.7867,45.0283,726247.40044209,0
+VTV.US,D,20080319,000000,45.1477,45.507,44.0542,44.0542,505130.96189803,0
+VTV.US,D,20080320,000000,44.525,45.3807,43.992,45.1773,275322.61005385,0
+VTV.US,D,20080324,000000,45.5376,46.1753,45.4764,45.89,518292.94414325,0
+VTV.US,D,20080325,000000,45.3975,45.6334,45.0955,45.4064,625356.76908353,0
+VTV.US,D,20080326,000000,45.2633,45.2949,44.8941,45.0649,508209.95997694,0
+VTV.US,D,20080327,000000,45.6482,45.6482,44.5931,44.6227,402413.6001886,0
+VTV.US,D,20080328,000000,44.8458,44.8526,44.1272,44.1568,303196.71178048,0
+VTV.US,D,20080331,000000,44.2141,44.7116,44.1183,44.3858,287818.94513296,0
+VTV.US,D,20080401,000000,45.4518,46.1437,44.9099,46.1437,359788.87884007,0
+VTV.US,D,20080402,000000,46.2621,46.4388,45.9068,46.0045,272605.31066338,0
+VTV.US,D,20080403,000000,45.9009,46.3578,45.7795,46.1506,316623.12920128,0
+VTV.US,D,20080404,000000,46.1219,46.424,45.9009,46.0627,426116.51563983,0
+VTV.US,D,20080407,000000,46.4476,46.6688,46.0884,46.1753,368176.8436625,0
+VTV.US,D,20080408,000000,45.9749,46.1219,45.7795,46.0124,371941.75213939,0
+VTV.US,D,20080409,000000,46.0677,46.0677,45.3886,45.6334,312343.53463552,0
+VTV.US,D,20080410,000000,45.4212,45.7795,45.2139,45.582,183143.14206566,0
+VTV.US,D,20080411,000000,45.2139,45.6936,44.5487,44.6444,236732.29816576,0
+VTV.US,D,20080414,000000,44.6286,44.6286,44.2969,44.4233,308417.53346546,0
+VTV.US,D,20080415,000000,44.6958,44.7312,44.2969,44.6572,217189.42421241,0
+VTV.US,D,20080416,000000,45.056,45.6561,44.9997,45.6561,235186.21357595,0
+VTV.US,D,20080417,000000,45.6867,45.8022,45.3728,45.7795,283899.02293245,0
+VTV.US,D,20080418,000000,47.1129,47.1208,46.1437,46.3539,237030.16767389,0
+VTV.US,D,20080421,000000,46.0963,46.1367,45.8022,46.0569,191187.64510831,0
+VTV.US,D,20080422,000000,45.9809,46.0124,45.5968,45.8426,416807.58693002,0
+VTV.US,D,20080423,000000,45.9423,46.0627,45.5544,45.7173,171066.25588577,0
+VTV.US,D,20080424,000000,45.7449,46.492,45.582,46.2088,274742.06846148,0
+VTV.US,D,20080425,000000,46.5128,46.7122,46.0213,46.7122,207025.38711872,0
+VTV.US,D,20080428,000000,46.6757,46.7635,46.4782,46.572,227288.61896419,0
+VTV.US,D,20080429,000000,46.5414,46.5414,46.2049,46.346,363301.51008048,0
+VTV.US,D,20080430,000000,46.4634,46.9263,46.2049,46.2838,350227.67289379,0
+VTV.US,D,20080501,000000,46.1831,47.0892,46.1367,47.0892,274995.35885956,0
+VTV.US,D,20080502,000000,47.5028,47.5028,46.9629,47.2156,333821.54723012,0
+VTV.US,D,20080505,000000,47.1208,47.1406,46.7714,46.9263,265784.7068242,0
+VTV.US,D,20080506,000000,46.6688,47.3242,46.5266,47.261,275185.8332389,0
+VTV.US,D,20080507,000000,47.2886,47.3104,46.2236,46.3381,272821.11408253,0
+VTV.US,D,20080508,000000,46.4694,46.505,46.0815,46.2404,330743.56231279,0
+VTV.US,D,20080509,000000,46.043,46.2473,45.9187,46.0499,202644.47639374,0
+VTV.US,D,20080512,000000,46.1506,46.5819,46.0351,46.5819,252983.41010583,0
+VTV.US,D,20080513,000000,46.7211,46.7211,46.3578,46.505,298938.39360816,0
+VTV.US,D,20080514,000000,46.6086,47.0291,46.6086,46.7843,245673.44921757,0
+VTV.US,D,20080515,000000,46.8237,47.1692,46.6303,47.1692,551423.32821058,0
+VTV.US,D,20080516,000000,47.3034,47.3034,46.8435,47.2086,389945.63363409,0
+VTV.US,D,20080519,000000,47.2748,47.6883,47.1208,47.415,225121.46631832,0
+VTV.US,D,20080520,000000,47.2234,47.2234,46.6994,46.9263,282065.20045044,0
+VTV.US,D,20080521,000000,46.9717,47.0004,46.0963,46.2049,400052.9336786,0
+VTV.US,D,20080522,000000,46.2157,46.4782,46.1061,46.2473,891813.2020434,0
+VTV.US,D,20080523,000000,45.9749,46.1061,45.514,45.514,389093.56473499,0
+VTV.US,D,20080527,000000,45.4567,45.7864,45.3728,45.737,275565.76883601,0
+VTV.US,D,20080528,000000,45.8486,45.8486,45.4212,45.8239,194710.40796465,0
+VTV.US,D,20080529,000000,45.7617,46.4082,45.7617,46.1595,219246.14224472,0
+VTV.US,D,20080530,000000,46.2976,46.2976,46.0045,46.0213,243676.50771921,0
+VTV.US,D,20080602,000000,45.9809,45.9809,45.3323,45.6048,278002.42246542,0
+VTV.US,D,20080603,000000,45.7745,45.7745,45.0283,45.3245,411698.21302019,0
+VTV.US,D,20080604,000000,45.2495,45.5544,44.9928,45.1893,383113.88501739,0
+VTV.US,D,20080605,000000,45.3442,46.0627,45.2495,46.0627,148869.91172224,0
+VTV.US,D,20080606,000000,45.6867,45.6867,44.5408,44.5487,252012.80130043,0
+VTV.US,D,20080609,000000,44.746,44.9099,44.2319,44.5033,276110.84977264,0
+VTV.US,D,20080610,000000,44.1065,44.6504,44.1065,44.3257,226582.44533438,0
+VTV.US,D,20080611,000000,44.3473,44.3473,43.6554,43.6554,289705.45201777,0
+VTV.US,D,20080612,000000,43.8814,44.2515,43.5676,43.845,270246.67047657,0
+VTV.US,D,20080613,000000,44.07,44.4006,43.7561,44.3315,238217.59306004,0
+VTV.US,D,20080616,000000,44.0828,44.5635,44.0463,44.3937,216492.36903693,0
+VTV.US,D,20080617,000000,44.6878,44.6958,44.0216,44.0305,265695.54860408,0
+VTV.US,D,20080618,000000,43.8114,43.8114,43.3988,43.5537,450751.53975595,0
+VTV.US,D,20080619,000000,43.5221,43.7284,43.2202,43.5913,317079.05191781,0
+VTV.US,D,20080620,000000,43.3673,43.3673,42.7513,42.851,312747.78611084,0
+VTV.US,D,20080623,000000,42.9438,42.9912,42.6645,42.7296,352667.36600799,0
+VTV.US,D,20080624,000000,42.3921,42.8125,42.0268,42.4276,273745.11745469,0
+VTV.US,D,20080625,000000,42.7178,43.2123,42.6487,42.7217,513515.88723567,0
+VTV.US,D,20080626,000000,42.3753,42.3753,41.483,41.5037,719444.02034997,0
+VTV.US,D,20080627,000000,41.6439,41.6972,41.106,41.26,574234.66146061,0
+VTV.US,D,20080630,000000,41.3646,41.6675,41.1148,41.335,389430.94754521,0
+VTV.US,D,20080701,000000,40.9994,41.5284,40.7565,41.5205,487746.12213621,0
+VTV.US,D,20080702,000000,41.7465,41.8521,40.8473,40.8473,342864.01444115,0
+VTV.US,D,20080703,000000,41.177,41.41,40.646,40.8641,323008.07355579,0
+VTV.US,D,20080707,000000,41.0438,41.2334,40.042,40.342,550845.82610298,0
+VTV.US,D,20080708,000000,40.3154,41.3942,40.1831,41.335,1158294.9640431,0
+VTV.US,D,20080709,000000,41.5126,41.5501,40.4122,40.4122,597255.71916024,0
+VTV.US,D,20080710,000000,40.4358,40.7783,40.0795,40.5375,692032.93347102,0
+VTV.US,D,20080711,000000,40.042,40.6401,39.5692,40.0262,730378.06025378,0
+VTV.US,D,20080714,000000,40.4427,40.7082,39.361,39.5386,1258586.8169006,0
+VTV.US,D,20080715,000000,38.9483,39.6126,38.4588,38.8359,1757284.2026877,0
+VTV.US,D,20080716,000000,38.8823,40.0716,38.8082,40.0716,1392969.5310149,0
+VTV.US,D,20080717,000000,40.4614,40.7713,40.0114,40.6845,1568008.393504,0
+VTV.US,D,20080718,000000,40.9185,41.0359,40.5592,41.0359,822301.19835913,0
+VTV.US,D,20080721,000000,41.2886,41.2886,40.7861,40.9185,780382.65064042,0
+VTV.US,D,20080722,000000,40.5671,41.7693,40.4546,41.7327,982616.79658929,0
+VTV.US,D,20080723,000000,42.0062,42.3615,41.7465,42.0574,1145429.8381444,0
+VTV.US,D,20080724,000000,42.1986,42.1986,40.8167,40.9411,1056871.409687,0
+VTV.US,D,20080725,000000,41.0043,41.1918,40.6519,40.8395,744805.48132775,0
+VTV.US,D,20080728,000000,40.8908,40.9658,40.0045,40.0045,495420.82119768,0
+VTV.US,D,20080729,000000,40.1535,41.0438,40.0114,41.0359,686512.21595472,0
+VTV.US,D,20080730,000000,41.3804,41.8482,41.106,41.8403,592009.56843544,0
+VTV.US,D,20080731,000000,41.4011,41.8225,41.1998,41.26,512731.70016326,0
+VTV.US,D,20080801,000000,41.3725,41.5501,40.9125,41.177,355709.89026958,0
+VTV.US,D,20080804,000000,41.1573,41.2076,40.6519,40.8167,276005.48096705,0
+VTV.US,D,20080805,000000,41.2462,41.9992,41.1366,41.9923,348125.36258982,0
+VTV.US,D,20080806,000000,41.8403,42.0822,41.6597,42.0062,428251.24711475,0
+VTV.US,D,20080807,000000,41.7327,41.7831,41.0359,41.1692,369425.05874418,0
+VTV.US,D,20080808,000000,41.1632,42.2795,40.8473,42.1907,424884.51114363,0
+VTV.US,D,20080811,000000,42.2223,42.8866,42.0822,42.5905,398872.60042361,0
+VTV.US,D,20080812,000000,42.5145,42.5145,41.6972,41.8867,354816.2817452,0
+VTV.US,D,20080813,000000,41.7613,41.8788,41.2334,41.6439,356189.11570273,0
+VTV.US,D,20080814,000000,41.4435,42.1118,41.2886,41.8867,390522.12258009,0
+VTV.US,D,20080815,000000,42.0574,42.2361,41.8482,42.095,423674.79620246,0
+VTV.US,D,20080818,000000,42.2795,42.2795,41.26,41.3804,470499.07235094,0
+VTV.US,D,20080819,000000,41.2076,41.2076,40.7565,41.0971,300756.00550469,0
+VTV.US,D,20080820,000000,40.9411,41.2176,40.5967,41.2176,432093.15587265,0
+VTV.US,D,20080821,000000,41.0043,41.4218,40.8315,41.2886,402741.86454449,0
+VTV.US,D,20080822,000000,41.6073,41.8314,41.4583,41.7999,420178.37554751,0
+VTV.US,D,20080825,000000,41.7189,41.7189,40.8977,40.9826,370301.4435215,0
+VTV.US,D,20080826,000000,41.0359,41.2668,40.8395,41.1148,440122.46149141,0
+VTV.US,D,20080827,000000,41.2412,41.6193,41.1366,41.5205,268462.49291258,0
+VTV.US,D,20080828,000000,41.8788,42.3092,41.7613,42.3003,452184.15024742,0
+VTV.US,D,20080829,000000,42.2065,42.3536,41.9252,41.9321,366047.17799555,0
+VTV.US,D,20080902,000000,42.5381,42.6339,41.7613,41.9637,572788.87986844,0
+VTV.US,D,20080903,000000,41.9558,42.1907,41.7613,42.1038,806449.27208643,0
+VTV.US,D,20080904,000000,41.7327,41.8591,40.8167,40.8395,643175.24200683,0
+VTV.US,D,20080905,000000,40.6401,41.2462,40.2108,41.1692,603779.46665288,0
+VTV.US,D,20080908,000000,42.7296,43.2261,41.5709,42.316,732463.14681068,0
+VTV.US,D,20080909,000000,42.2874,42.323,40.7231,40.7231,773092.95298402,0
+VTV.US,D,20080910,000000,40.9915,41.2076,40.3806,40.7861,688368.32799177,0
+VTV.US,D,20080911,000000,40.3154,41.253,39.9769,41.2076,610221.14805656,0
+VTV.US,D,20080912,000000,40.8908,41.41,40.6915,41.2974,599587.00398406,0
+VTV.US,D,20080915,000000,39.1981,40.6519,38.4292,39.1764,965397.10216701,0
+VTV.US,D,20080916,000000,38.1735,39.8653,37.8765,39.8653,1533189.0690623,0
+VTV.US,D,20080917,000000,39.1191,39.361,37.8124,37.9239,1373679.9474596,0
+VTV.US,D,20080918,000000,38.3581,40.1061,37.1659,39.6788,1605076.9366805,0
+VTV.US,D,20080919,000000,42.0762,43.4057,40.6332,41.7919,565567.06403871,0
+VTV.US,D,20080922,000000,41.4435,41.7327,40.1288,40.19,473709.78143686,0
+VTV.US,D,20080923,000000,40.19,40.6993,39.504,39.6038,575720.96951647,0
+VTV.US,D,20080924,000000,40.4358,40.4358,38.9612,39.281,520809.63753846,0
+VTV.US,D,20080925,000000,40.1436,40.3736,39.3402,40.2177,482920.43347221,0
+VTV.US,D,20080926,000000,39.0511,40.2108,39.0511,40.2108,334301.78582485,0
+VTV.US,D,20080929,000000,39.6038,39.7163,36.9378,37.5143,673366.44429498,0
+VTV.US,D,20080930,000000,38.6374,38.7253,37.4491,38.7253,644691.94491047,0
+VTV.US,D,20081001,000000,39.0757,39.0757,37.9436,38.9039,622937.33920117,0
+VTV.US,D,20081002,000000,38.6444,39.3935,37.3652,37.5143,475430.12982054,0
+VTV.US,D,20081003,000000,38.7776,38.9039,36.9378,36.9378,883203.35483226,0
+VTV.US,D,20081006,000000,35.713,36.4079,33.9847,35.9696,1486300.9637336,0
+VTV.US,D,20081007,000000,35.8284,36.1936,33.3165,33.4092,790553.77986525,0
+VTV.US,D,20081008,000000,32.4854,34.0064,32.2486,32.4854,1319041.15595,0
+VTV.US,D,20081009,000000,33.9689,44.3257,29.7356,30.5164,1397819.5355572,0
+VTV.US,D,20081010,000000,28.8918,31.1835,27.506,30.3565,2298780.5736172,0
+VTV.US,D,20081013,000000,31.5972,33.7647,30.6417,33.1773,1251566.6202278,0
+VTV.US,D,20081014,000000,35.0181,36.2005,32.3068,33.5642,1657055.1658489,0
+VTV.US,D,20081015,000000,32.7194,32.7943,30.2094,30.2213,994989.52595413,0
+VTV.US,D,20081016,000000,30.3624,31.532,28.8177,31.5241,1111466.6352482,0
+VTV.US,D,20081017,000000,30.7492,32.7263,30.5104,31.228,901667.21168985,0
+VTV.US,D,20081020,000000,31.909,32.8841,31.457,32.8003,985440.47794696,0
+VTV.US,D,20081021,000000,32.4696,32.9415,31.8794,32.0018,992697.75443241,0
+VTV.US,D,20081022,000000,31.3474,31.3474,29.2333,30.0544,1093581.2936598,0
+VTV.US,D,20081023,000000,30.2845,30.8746,28.7526,30.4769,1218382.538596,0
+VTV.US,D,20081024,000000,27.807,30.1344,27.807,29.4179,1293302.7988599,0
+VTV.US,D,20081027,000000,28.8029,30.0238,28.4703,28.4772,1295386.8722551,0
+VTV.US,D,20081028,000000,29.5293,31.5892,28.3528,31.5468,1042453.1070674,0
+VTV.US,D,20081029,000000,31.613,32.4696,30.7966,30.8894,1241951.7167171,0
+VTV.US,D,20081030,000000,32.1607,32.2673,30.8668,31.7008,1020259.8023886,0
+VTV.US,D,20081031,000000,31.45,32.8003,31.45,32.438,911509.06339719,0
+VTV.US,D,20081103,000000,32.3443,32.5328,32.0097,32.2999,873447.62186027,0
+VTV.US,D,20081104,000000,33.1773,33.7489,32.8211,33.6432,910495.90180492,0
+VTV.US,D,20081105,000000,33.277,33.4952,31.6632,31.7176,1160908.9209512,0
+VTV.US,D,20081106,000000,31.3395,31.8261,29.9913,30.2361,1208036.1324157,0
+VTV.US,D,20081107,000000,30.5045,31.1481,30.2094,31.1391,1088991.6716468,0
+VTV.US,D,20081110,000000,31.8863,31.909,30.2094,30.7354,1361516.9425444,0
+VTV.US,D,20081111,000000,30.2745,30.6368,29.5215,30.0406,1280115.4875748,0
+VTV.US,D,20081112,000000,29.3981,29.6912,28.339,28.4841,973081.9328444,0
+VTV.US,D,20081113,000000,28.6627,30.5934,27.4083,30.5696,2220035.6283425,0
+VTV.US,D,20081114,000000,29.711,30.7424,29.1395,29.2411,1234160.5040725,0
+VTV.US,D,20081117,000000,29.0467,29.632,28.4585,28.5789,1413740.3568181,0
+VTV.US,D,20081118,000000,28.3667,29.1316,27.7251,28.8986,1262592.8578365,0
+VTV.US,D,20081119,000000,28.797,28.9608,26.9355,27.0736,1044256.5347016,0
+VTV.US,D,20081120,000000,26.5989,27.2829,24.7621,25.0415,1807014.2262829,0
+VTV.US,D,20081121,000000,25.6583,26.6039,24.4088,26.6039,3202726.3857281,0
+VTV.US,D,20081124,000000,26.9651,28.8918,26.8023,28.1998,2187728.9446497,0
+VTV.US,D,20081125,000000,29.1474,29.1523,27.883,28.8364,16241785.787604,0
+VTV.US,D,20081126,000000,28.0874,29.858,28.0744,29.858,3391332.4950992,0
+VTV.US,D,20081128,000000,29.4839,30.3141,29.4385,30.2845,542274.47903235,0
+VTV.US,D,20081201,000000,29.4257,29.4633,27.2138,27.3422,1817319.0928379,0
+VTV.US,D,20081202,000000,27.8425,28.7595,27.4152,28.7595,2011476.3145731,0
+VTV.US,D,20081203,000000,28.0616,29.6093,27.9097,29.5511,1573399.4263365,0
+VTV.US,D,20081204,000000,29.0536,29.7278,28.1228,28.5393,1619233.8436093,0
+VTV.US,D,20081205,000000,28.11,29.8748,27.6609,29.8244,1514686.7120643,0
+VTV.US,D,20081208,000000,30.545,31.3217,30.3703,30.9911,1654968.0529688,0
+VTV.US,D,20081209,000000,30.7088,31.1767,30.0683,30.1867,2382430.23416,0
+VTV.US,D,20081210,000000,30.5934,30.8746,30.0465,30.5618,2084700.5423315,0
+VTV.US,D,20081211,000000,30.3485,30.693,29.4039,29.6468,2763473.2168828,0
+VTV.US,D,20081212,000000,28.8177,30.0761,28.72,29.9508,1784026.6029157,0
+VTV.US,D,20081215,000000,30.2291,30.2291,29.0398,29.4543,1534835.4566498,0
+VTV.US,D,20081216,000000,29.789,31.1925,29.7278,31.1391,1597298.8951366,0
+VTV.US,D,20081217,000000,30.7828,31.3306,30.4611,30.7582,1837159.8362993,0
+VTV.US,D,20081218,000000,30.9477,30.9832,29.6912,29.9152,1457742.9779322,0
+VTV.US,D,20081219,000000,30.2429,30.6732,29.8512,29.936,1666641.7008349,0
+VTV.US,D,20081222,000000,29.8462,29.8462,28.6193,29.0931,2682014.0117024,0
+VTV.US,D,20081223,000000,29.4385,29.4633,28.7328,28.8868,1686555.3919311,0
+VTV.US,D,20081224,000000,28.8799,29.1158,28.7595,29.0536,574701.72895464,0
+VTV.US,D,20081226,000000,29.2865,29.2964,29.0142,29.2569,784050.29560446,0
+VTV.US,D,20081229,000000,29.3201,29.3665,28.7328,29.1799,1513364.5361864,0
+VTV.US,D,20081230,000000,29.4179,29.9706,29.25,29.9646,2195366.1567322,0
+VTV.US,D,20081231,000000,29.9577,30.6862,29.8916,30.4068,1554280.0539287,0
+VTV.US,D,20090102,000000,30.5618,31.4708,30.2519,31.2507,932644.62737359,0
+VTV.US,D,20090105,000000,31.1835,31.4708,30.8825,31.0879,1550659.0143979,0
+VTV.US,D,20090106,000000,31.457,31.6928,31.1007,31.3395,1627392.833912,0
+VTV.US,D,20090107,000000,30.925,30.925,30.165,30.3199,1197227.7245493,0
+VTV.US,D,20090108,000000,30.1107,30.4611,30.0683,30.4463,968181.27022258,0
+VTV.US,D,20090109,000000,30.5618,30.6121,29.711,29.782,1255289.9890794,0
+VTV.US,D,20090112,000000,29.6764,29.7504,28.7644,28.952,2440717.4205635,0
+VTV.US,D,20090113,000000,28.8562,29.2105,28.72,29.0536,1081047.4716018,0
+VTV.US,D,20090114,000000,28.5651,28.5651,27.7774,27.9837,1284102.2784404,0
+VTV.US,D,20090115,000000,27.9985,28.2344,26.9355,27.8603,1290142.7478535,0
+VTV.US,D,20090116,000000,28.4387,28.4979,27.276,27.9344,1367373.0165477,0
+VTV.US,D,20090120,000000,27.6737,27.7172,26.3088,26.3442,1595625.1521862,0
+VTV.US,D,20090121,000000,26.8101,27.6609,26.2644,27.6087,1358491.6420299,0
+VTV.US,D,20090122,000000,27.1802,27.5465,26.4972,27.052,3211030.2581383,0
+VTV.US,D,20090123,000000,26.36,27.4468,26.2792,27.2622,2131288.751829,0
+VTV.US,D,20090126,000000,27.4547,28.0212,27.0678,27.3688,1551317.5694329,0
+VTV.US,D,20090127,000000,27.5336,27.8771,27.2829,27.6895,1229482.7370009,0
+VTV.US,D,20090128,000000,28.4081,28.9086,28.2275,28.7644,1335349.0049391,0
+VTV.US,D,20090129,000000,28.3311,28.339,27.5859,27.6323,1021471.543653,0
+VTV.US,D,20090130,000000,27.7774,27.9018,26.8023,27.0332,1352987.135099,0
+VTV.US,D,20090202,000000,26.5831,27.0875,26.4913,26.9138,919517.09262251,0
+VTV.US,D,20090203,000000,27.1526,27.3422,26.7963,27.13,902695.57070601,0
+VTV.US,D,20090204,000000,27.35,27.6383,26.8387,26.8911,974443.62202442,0
+VTV.US,D,20090205,000000,26.7311,27.5129,26.4341,27.2444,1350458.2837648,0
+VTV.US,D,20090206,000000,27.3688,28.2571,27.3293,28.1308,1082714.122421,0
+VTV.US,D,20090209,000000,28.186,28.4772,27.9926,28.2413,1001990.4725567,0
+VTV.US,D,20090210,000000,28.0133,28.193,26.4972,26.6611,827861.42917753,0
+VTV.US,D,20090211,000000,26.8851,27.1042,26.5052,26.9493,1321845.5872374,0
+VTV.US,D,20090212,000000,26.5288,26.9493,25.9663,26.8773,1762685.3671361,0
+VTV.US,D,20090213,000000,26.8023,27.0401,26.5052,26.5367,1601585.5818335,0
+VTV.US,D,20090217,000000,25.524,25.7116,25.1263,25.1263,1389809.4800087,0
+VTV.US,D,20090218,000000,25.3227,25.378,24.77,24.9645,759141.71785842,0
+VTV.US,D,20090219,000000,25.2615,25.3642,24.5834,24.6832,848252.31938362,0
+VTV.US,D,20090220,000000,24.1797,24.6022,23.6024,24.2597,1372651.5884435,0
+VTV.US,D,20090223,000000,24.5934,24.698,23.4267,23.476,1100848.7017612,0
+VTV.US,D,20090224,000000,23.625,24.6782,23.4849,24.5794,1264878.5503886,0
+VTV.US,D,20090225,000000,24.3801,24.9851,23.8985,24.4314,1410067.6460462,0
+VTV.US,D,20090226,000000,24.847,25.0671,24.0535,24.0613,990725.12881225,0
+VTV.US,D,20090227,000000,23.5382,23.9883,23.3595,23.3665,1453764.2923593,0
+VTV.US,D,20090302,000000,22.7742,22.9558,22.0676,22.1317,2560027.3296696,0
+VTV.US,D,20090303,000000,22.4279,22.4939,21.6876,21.8366,1949683.5890603,0
+VTV.US,D,20090304,000000,22.3321,22.7022,21.887,22.2807,1604048.5776643,0
+VTV.US,D,20090305,000000,21.8248,21.957,21.0104,21.2276,1090860.9547846,0
+VTV.US,D,20090306,000000,21.5049,21.8672,20.7055,21.3283,1370242.2901771,0
+VTV.US,D,20090309,000000,20.9532,21.7714,20.9532,21.2493,1120415.8915928,0
+VTV.US,D,20090310,000000,21.6876,22.7614,21.656,22.7614,1442338.8690832,0
+VTV.US,D,20090311,000000,23.0595,23.2589,22.4939,22.7476,917100.70222494,0
+VTV.US,D,20090312,000000,22.8572,23.9656,22.6154,23.8619,977449.67246869,0
+VTV.US,D,20090313,000000,24.1955,24.2765,23.6102,24.1215,1352654.8180968,0
+VTV.US,D,20090316,000000,24.4778,24.8785,24.0317,24.0465,933501.76208067,0
+VTV.US,D,20090317,000000,24.1453,24.8785,23.8185,24.8637,1249130.97976,0
+VTV.US,D,20090318,000000,24.7779,25.9455,24.4314,25.6583,1975386.4854947,0
+VTV.US,D,20090319,000000,26.0867,26.0936,25.1065,25.1825,1326887.0793206,0
+VTV.US,D,20090320,000000,25.3227,25.3642,24.4906,24.542,820016.51896856,0
+VTV.US,D,20090323,000000,25.303,26.5427,25.1993,26.5052,1003553.7808936,0
+VTV.US,D,20090324,000000,26.2189,26.59,25.8577,25.8893,1059987.8947448,0
+VTV.US,D,20090325,000000,25.8893,26.3886,25.1125,25.9455,1634315.7670719,0
+VTV.US,D,20090326,000000,26.2644,26.4913,25.8645,26.4568,1533189.0690623,0
+VTV.US,D,20090327,000000,26.1607,26.2416,25.833,25.9159,817671.04988245,0
+VTV.US,D,20090330,000000,25.3405,25.378,24.5834,24.8026,853633.22060018,0
+VTV.US,D,20090331,000000,25.1194,25.5902,24.8865,25.0127,689761.42518115,0
+VTV.US,D,20090401,000000,24.8322,25.8261,24.7404,25.6583,764836.69916859,0
+VTV.US,D,20090402,000000,26.5052,26.8101,26.3008,26.4341,927097.56765591,0
+VTV.US,D,20090403,000000,26.4972,26.8239,26.213,26.8239,666406.02415607,0
+VTV.US,D,20090406,000000,26.5585,26.6749,26.1962,26.5989,794621.62365823,0
+VTV.US,D,20090407,000000,26.0275,26.2328,25.8725,25.8725,756872.23589172,0
+VTV.US,D,20090408,000000,26.0728,26.2258,25.7847,26.1084,600108.78220408,0
+VTV.US,D,20090409,000000,26.9888,27.4389,26.8467,27.431,1143585.8840464,0
+VTV.US,D,20090413,000000,27.2,27.8218,26.9967,27.5791,1428709.819344,0
+VTV.US,D,20090414,000000,27.3342,27.5188,26.8171,26.8703,771531.67097032,0
+VTV.US,D,20090415,000000,26.7233,27.431,26.6265,27.3579,942305.12315593,0
+VTV.US,D,20090416,000000,27.6323,27.9412,27.1042,27.7251,655591.53732014,0
+VTV.US,D,20090417,000000,27.8771,28.193,27.6007,27.9531,950852.15434834,0
+VTV.US,D,20090420,000000,27.3688,27.4547,26.442,26.4568,666443.51113498,0
+VTV.US,D,20090421,000000,26.2416,27.1654,26.1222,27.1654,1213466.6785503,0
+VTV.US,D,20090422,000000,26.8023,27.5465,26.7795,26.9276,1358316.3650744,0
+VTV.US,D,20090423,000000,26.9572,27.2356,26.5989,27.1802,1383251.2850219,0
+VTV.US,D,20090424,000000,27.4547,27.8603,27.2997,27.6255,924876.71744564,0
+VTV.US,D,20090427,000000,27.2829,27.6521,27.1458,27.2918,844910.9124523,0
+VTV.US,D,20090428,000000,26.9572,27.5188,26.9059,27.1654,666598.5248586,0
+VTV.US,D,20090429,000000,27.4971,28.0952,27.4468,27.8347,1244594.0421497,0
+VTV.US,D,20090430,000000,28.2571,28.2976,27.6797,27.7705,873097.06794934,0
+VTV.US,D,20090501,000000,27.8347,28.0952,27.6087,27.9482,943864.37884643,0
+VTV.US,D,20090504,000000,28.3045,29.2658,28.2344,29.2658,1854412.9650541,0
+VTV.US,D,20090505,000000,29.1247,29.2411,28.8266,29.02,714254.60667435,0
+VTV.US,D,20090506,000000,29.4839,29.9064,29.2569,29.8748,1266386.1348379,0
+VTV.US,D,20090507,000000,30.2973,30.3417,29.2658,29.4633,1190058.5931224,0
+VTV.US,D,20090508,000000,29.9646,30.5045,29.789,30.4976,1030986.144166,0
+VTV.US,D,20090511,000000,30.0406,30.0544,29.5797,29.632,1232086.5622931,0
+VTV.US,D,20090512,000000,29.8462,29.8669,29.0467,29.5145,736216.91051005,0
+VTV.US,D,20090513,000000,29.0704,29.1592,28.5147,28.6005,623221.02444701,0
+VTV.US,D,20090514,000000,28.6391,29.1089,28.4585,28.9086,781257.00909455,0
+VTV.US,D,20090515,000000,28.9086,29.0704,28.3163,28.5225,782886.17293493,0
+VTV.US,D,20090518,000000,28.8503,29.5215,28.8503,29.4701,628573.55713899,0
+VTV.US,D,20090519,000000,29.5067,29.7504,29.3349,29.3901,784470.75766525,0
+VTV.US,D,20090520,000000,29.7584,29.9706,29.0704,29.1395,811511.02740142,0
+VTV.US,D,20090521,000000,28.7032,28.8503,28.3815,28.7111,835631.36542867,0
+VTV.US,D,20090522,000000,28.8562,28.9608,28.5857,28.646,723770.22034898,0
+VTV.US,D,20090526,000000,28.4643,29.4099,28.416,29.3665,525557.31275984,0
+VTV.US,D,20090527,000000,29.4701,29.4839,28.6943,28.7457,428878.39414037,0
+VTV.US,D,20090528,000000,28.9984,29.3132,28.5789,29.2253,631125.71118993,0
+VTV.US,D,20090529,000000,29.4307,29.7672,29.1395,29.7426,816349.88716612,0
+VTV.US,D,20090601,000000,30.2519,30.5786,30.0238,30.4137,805869.74365565,0
+VTV.US,D,20090602,000000,30.2903,30.5302,30.2519,30.4068,602217.1714776,0
+VTV.US,D,20090603,000000,30.165,30.165,29.5797,29.8669,530825.75303966,0
+VTV.US,D,20090604,000000,29.9646,30.3199,29.8244,30.2745,572593.33968113,0
+VTV.US,D,20090605,000000,30.6565,30.6644,30.0002,30.1867,499786.53449878,0
+VTV.US,D,20090608,000000,30.0683,30.4216,29.782,30.1571,438599.67961823,0
+VTV.US,D,20090609,000000,30.3417,30.391,30.0406,30.2519,680882.07698646,0
+VTV.US,D,20090610,000000,30.5844,30.5844,29.8166,30.1867,472057.31487986,0
+VTV.US,D,20090611,000000,30.2587,30.843,30.2361,30.4927,605633.55236674,0
+VTV.US,D,20090612,000000,30.3279,30.5538,30.1867,30.5302,987832.55246631,0
+VTV.US,D,20090615,000000,30.1403,30.1709,29.5945,29.7504,466581.17647362,0
+VTV.US,D,20090616,000000,29.8916,29.9152,29.2915,29.3201,530589.68638867,0
+VTV.US,D,20090617,000000,29.3201,29.3725,28.8986,29.1395,573554.83003219,0
+VTV.US,D,20090618,000000,29.1869,29.5382,29.0398,29.4099,516007.25159108,0
+VTV.US,D,20090619,000000,29.704,29.711,29.2964,29.4701,470210.32129715,0
+VTV.US,D,20090622,000000,29.2036,29.2036,28.492,28.4979,631389.13320392,0
+VTV.US,D,20090623,000000,28.5927,28.7328,28.3528,28.6045,603746.03232034,0
+VTV.US,D,20090624,000000,28.72,28.9154,28.4081,28.5729,1063200.6301539,0
+VTV.US,D,20090625,000000,28.4643,29.2036,28.416,29.1592,453600.55015342,0
+VTV.US,D,20090626,000000,29.0704,29.2658,28.9154,29.101,416848.11339372,0
+VTV.US,D,20090629,000000,29.2569,29.4839,29.0467,29.4385,710858.48901704,0
+VTV.US,D,20090630,000000,29.4987,29.5293,28.952,29.2184,491701.50499244,0
+VTV.US,D,20090701,000000,29.3527,29.6261,29.3201,29.3349,526012.22231478,0
+VTV.US,D,20090702,000000,28.9746,28.9746,28.4585,28.4585,478867.78710312,0
+VTV.US,D,20090706,000000,28.1772,28.4585,27.9985,28.4387,441057.60964108,0
+VTV.US,D,20090707,000000,28.4387,28.4456,27.8771,27.883,2462638.1847739,0
+VTV.US,D,20090708,000000,27.9985,28.0874,27.3579,27.7626,686331.8731913,0
+VTV.US,D,20090709,000000,27.9531,28.0616,27.7251,27.8514,878632.98288951,0
+VTV.US,D,20090710,000000,27.6737,27.8139,27.4892,27.6895,492148.30925464,0
+VTV.US,D,20090713,000000,27.8001,28.4979,27.6669,28.4772,720095.4832538,0
+VTV.US,D,20090714,000000,28.6193,28.7111,28.3735,28.6943,397606.14843326,0
+VTV.US,D,20090715,000000,29.101,29.6715,29.0536,29.5866,377110.90258317,0
+VTV.US,D,20090716,000000,29.5067,29.9439,29.3527,29.8166,406227.14042192,0
+VTV.US,D,20090717,000000,29.7742,29.8028,29.5441,29.6962,400587.88299932,0
+VTV.US,D,20090720,000000,29.9152,30.0909,29.7426,30.0613,388756.18192476,0
+VTV.US,D,20090721,000000,30.2845,30.3485,29.8372,30.165,446390.89226281,0
+VTV.US,D,20090722,000000,29.9439,30.3703,29.8846,30.1709,525059.85041804,0
+VTV.US,D,20090723,000000,30.2291,31.0721,30.2213,30.925,526095.30156534,0
+VTV.US,D,20090724,000000,30.843,31.1767,30.7186,31.1243,419756.90032513,0
+VTV.US,D,20090727,000000,31.1481,31.3751,31.0237,31.3751,441460.8479548,0
+VTV.US,D,20090728,000000,31.1481,31.3701,30.9309,31.2141,429034.42102557,0
+VTV.US,D,20090729,000000,31.0306,31.1313,30.7779,30.9911,316573.48428325,0
+VTV.US,D,20090730,000000,31.4274,31.761,31.3543,31.4116,450397.94636025,0
+VTV.US,D,20090731,000000,31.3908,31.7225,31.2931,31.5468,854751.75099805,0
+VTV.US,D,20090803,000000,31.9455,32.1429,31.7531,32.0847,685977.266634,0
+VTV.US,D,20090804,000000,31.9889,32.3443,31.8863,32.2673,467410.9558177,0
+VTV.US,D,20090805,000000,32.3887,32.4934,31.9741,32.3562,535096.22915109,0
+VTV.US,D,20090806,000000,32.5634,32.6187,32.0699,32.2624,432464.98617701,0
+VTV.US,D,20090807,000000,32.5772,33.053,32.438,32.7263,1632505.2473065,0
+VTV.US,D,20090810,000000,32.5634,32.7815,32.438,32.6335,414461.10468231,0
+VTV.US,D,20090811,000000,32.5407,32.5407,32.0491,32.0985,579611.5100308,0
+VTV.US,D,20090812,000000,32.0926,32.7598,32.0423,32.514,464508.24785584,0
+VTV.US,D,20090813,000000,32.7194,32.7943,32.3394,32.7943,590267.94365833,0
+VTV.US,D,20090814,000000,32.8121,32.8121,32.1686,32.5062,558968.34258824,0
+VTV.US,D,20090817,000000,31.8626,31.8863,31.613,31.6928,562246.93350083,0
+VTV.US,D,20090818,000000,31.7373,32.0561,31.7008,31.9741,338836.69711186,0
+VTV.US,D,20090819,000000,31.7176,32.3966,31.6554,32.2673,461512.32902749,0
+VTV.US,D,20090820,000000,32.3314,32.667,32.2229,32.6404,1583456.0683014,0
+VTV.US,D,20090821,000000,32.9473,33.3935,32.8378,33.3165,424326.25910628,0
+VTV.US,D,20090824,000000,33.5178,33.7251,33.2228,33.355,461019.93249364,0
+VTV.US,D,20090825,000000,33.4804,33.7755,33.3698,33.4172,620179.51334701,0
+VTV.US,D,20090826,000000,33.3342,33.5791,33.1497,33.4092,362677.40253964,0
+VTV.US,D,20090827,000000,33.4231,33.6067,33.0175,33.51,449909.60247277,0
+VTV.US,D,20090828,000000,33.6728,33.7755,33.2376,33.4724,480002.52808647,0
+VTV.US,D,20090831,000000,33.1201,33.2,32.9789,33.1941,517128.82147373,0
+VTV.US,D,20090901,000000,32.9789,33.3846,32.2397,32.292,1045473.3417739,0
+VTV.US,D,20090902,000000,32.1351,32.3443,32.0561,32.0985,512565.54166213,0
+VTV.US,D,20090903,000000,32.3562,32.447,32.0699,32.4302,466382.59680154,0
+VTV.US,D,20090904,000000,32.4796,32.8783,32.3562,32.8457,439263.30046116,0
+VTV.US,D,20090908,000000,33.2454,33.2534,33.0391,33.2,334569.26048522,0
+VTV.US,D,20090909,000000,33.3017,33.6274,33.1852,33.5258,441531.76926627,0
+VTV.US,D,20090910,000000,33.5642,33.8899,33.2878,33.8899,440804.31924301,0
+VTV.US,D,20090911,000000,33.9531,34.035,33.6807,33.7823,415974.76810118,0
+VTV.US,D,20090914,000000,33.5563,34.118,33.51,34.0952,550388.89022487,0
+VTV.US,D,20090915,000000,34.1673,34.3953,33.9067,34.273,531806.49346098,0
+VTV.US,D,20090916,000000,34.4506,34.8898,34.273,34.876,664267.24003478,0
+VTV.US,D,20090917,000000,34.8691,35.1572,34.5749,34.7329,593997.39147949,0
+VTV.US,D,20090918,000000,34.9066,34.9599,34.6461,34.7723,461447.48668558,0
+VTV.US,D,20090921,000000,34.5009,34.6855,34.3538,34.5839,724698.2763675,0
+VTV.US,D,20090922,000000,34.8631,34.9944,34.7249,34.8691,1064686.9382098,0
+VTV.US,D,20090923,000000,35.0092,35.2046,34.4743,34.5069,542349.45299018,0
+VTV.US,D,20090924,000000,34.4437,34.4585,33.7093,33.8663,587111.9452984,0
+VTV.US,D,20090925,000000,33.8149,33.962,33.5494,33.6807,516961.649811,0
+VTV.US,D,20090928,000000,33.8081,34.3538,33.7547,34.3322,270149.40696371,0
+VTV.US,D,20090929,000000,34.4259,34.5839,34.1673,34.2788,365585.17630947,0
+VTV.US,D,20090930,000000,34.3746,34.3953,33.7705,34.042,725694.2142127,0
+VTV.US,D,20091001,000000,34.0005,34.0005,33.1201,33.128,475235.60279482,0
+VTV.US,D,20091002,000000,32.7263,33.1201,32.6809,32.9267,756966.45991981,0
+VTV.US,D,20091005,000000,33.1132,33.6432,33.0175,33.5929,397891.86000229,0
+VTV.US,D,20091006,000000,33.8949,34.2788,33.7647,34.0479,353034.13050439,0
+VTV.US,D,20091007,000000,33.9255,34.1396,33.8663,34.1328,321102.31660072,0
+VTV.US,D,20091008,000000,34.4259,34.5749,34.2424,34.4032,299385.19787035,0
+VTV.US,D,20091009,000000,34.3874,34.5591,34.3084,34.5591,364436.25106384,0
+VTV.US,D,20091012,000000,34.7783,34.876,34.6627,34.7951,309938.28901546,0
+VTV.US,D,20091013,000000,34.6785,34.7249,34.3874,34.6539,290459.24424242,0
+VTV.US,D,20091014,000000,35.0932,35.3725,34.9431,35.3725,275760.29586172,0
+VTV.US,D,20091015,000000,35.1652,35.4633,35.107,35.4553,301883.65435689,0
+VTV.US,D,20091016,000000,35.0852,35.2392,34.8898,35.107,425390.07877817,0
+VTV.US,D,20091019,000000,35.1888,35.5571,35.0636,35.4237,348709.95682857,0
+VTV.US,D,20091020,000000,35.4829,35.4829,35.025,35.182,419959.53264358,0
+VTV.US,D,20091021,000000,35.1178,35.5126,34.7645,34.7645,461972.30439038,0
+VTV.US,D,20091022,000000,34.7329,35.3527,34.6006,35.2678,577356.2123264,0
+VTV.US,D,20091023,000000,35.3132,35.3132,34.5591,34.7329,423530.92725634,0
+VTV.US,D,20091026,000000,34.7249,35.0932,34.11,34.2048,455243.89825609,0
+VTV.US,D,20091027,000000,34.2788,34.4032,34.0192,34.1456,556350.33303381,0
+VTV.US,D,20091028,000000,34.0814,34.0952,33.3777,33.4172,382975.08187925,0
+VTV.US,D,20091029,000000,33.6215,34.273,33.5929,34.2186,404816.81948547,0
+VTV.US,D,20091030,000000,34.118,34.1456,33.0333,33.1418,615176.52140437,0
+VTV.US,D,20091102,000000,33.2692,33.7093,32.8121,33.3017,793993.46347102,0
+VTV.US,D,20091103,000000,33.0875,33.5406,33.0461,33.432,513616.19023332,0
+VTV.US,D,20091104,000000,33.7547,34.0123,33.4024,33.432,540485.2356604,0
+VTV.US,D,20091105,000000,33.7489,34.1328,33.6876,34.1328,384807.89119967,0
+VTV.US,D,20091106,000000,33.9314,34.264,33.8327,34.1535,358850.69120563,0
+VTV.US,D,20091109,000000,34.4861,34.9944,34.4743,34.9885,299005.26227324,0
+VTV.US,D,20091110,000000,34.9372,35.1118,34.8029,34.9826,363767.56441293,0
+VTV.US,D,20091111,000000,35.2826,35.4553,35.032,35.2136,887719.01604902,0
+VTV.US,D,20091112,000000,35.1968,35.3458,34.6785,34.7723,897783.76330667,0
+VTV.US,D,20091113,000000,34.8365,35.101,34.6707,34.9145,710863.55482501,0
+VTV.US,D,20091116,000000,35.2392,35.6814,35.2194,35.5057,763173.08783407,0
+VTV.US,D,20091117,000000,35.408,35.5571,35.2747,35.5423,653968.45244932,0
+VTV.US,D,20091118,000000,35.5343,35.6311,35.3635,35.6083,805890.00688749,0
+VTV.US,D,20091119,000000,35.3725,35.3725,34.8819,35.0714,512438.89646309,0
+VTV.US,D,20091120,000000,34.9372,35.0398,34.8118,34.9668,409795.4955499,0
+VTV.US,D,20091123,000000,35.4465,35.7051,35.3458,35.4553,805517.16342154,0
+VTV.US,D,20091124,000000,35.4169,35.5057,35.1346,35.4327,1217105.9549897,0
+VTV.US,D,20091125,000000,35.5343,35.6241,35.3853,35.6015,409109.58515193,0
+VTV.US,D,20091127,000000,34.5355,35.2136,34.4861,34.9431,199752.91320939,0
+VTV.US,D,20091130,000000,34.9826,35.2136,34.8286,35.1504,433812.49109473,0
+VTV.US,D,20091201,000000,35.4987,35.6666,35.3784,35.5867,468453.49909615,0
+VTV.US,D,20091202,000000,35.6083,35.7722,35.4327,35.5935,488353.00592998,0
+VTV.US,D,20091203,000000,35.6814,35.9044,35.2451,35.2826,434817.54739427,0
+VTV.US,D,20091204,000000,35.7564,35.9044,35.1888,35.4987,658452.70565672,0
+VTV.US,D,20091207,000000,35.4987,35.6883,35.3784,35.4553,488099.71553192,0
+VTV.US,D,20091208,000000,35.2589,35.2678,34.9826,35.0636,368168.73836977,0
+VTV.US,D,20091209,000000,35.0793,35.2194,34.8997,35.173,312369.87683692,0
+VTV.US,D,20091210,000000,35.3853,35.4987,35.2678,35.3379,505630.45056301,0
+VTV.US,D,20091211,000000,35.4987,35.6015,35.3527,35.5659,446816.42013156,0
+VTV.US,D,20091214,000000,35.8452,35.8452,35.5867,35.7515,488703.55984091,0
+VTV.US,D,20091215,000000,35.5935,35.6883,35.4327,35.5185,389983.120613,0
+VTV.US,D,20091216,000000,35.7209,35.7781,35.5185,35.5807,512841.12161523,0
+VTV.US,D,20091217,000000,35.3527,35.4237,35.182,35.1968,646902.6635048,0
+VTV.US,D,20091218,000000,35.4237,35.4237,35.0468,35.3379,768235.85631066,0
+VTV.US,D,20091221,000000,35.5126,35.7939,35.4761,35.6666,410445.94529214,0
+VTV.US,D,20091222,000000,35.408,35.5501,35.3784,35.4633,526970.67318106,0
+VTV.US,D,20091223,000000,35.5935,35.5935,35.3458,35.4633,545850.93945308,0
+VTV.US,D,20091224,000000,35.5719,35.6607,35.4987,35.6607,205926.1067911,0
+VTV.US,D,20091228,000000,35.7939,35.7939,35.5423,35.6755,405947.50782245,0
+VTV.US,D,20091229,000000,35.785,35.8156,35.6153,35.6153,473055.27904825,0
+VTV.US,D,20091230,000000,35.5265,35.6083,35.4829,35.5807,444522.62228666,0
+VTV.US,D,20091231,000000,35.6469,35.6814,35.2589,35.2747,320460.98531281,0
+VTV.US,D,20100104,000000,35.6083,35.8906,35.5659,35.8679,487769.42485284,0
+VTV.US,D,20100105,000000,35.8679,36.008,35.7347,35.9834,548765.80535405,0
+VTV.US,D,20100106,000000,35.9696,36.1384,35.8976,36.1018,617195.75245776,0
+VTV.US,D,20100107,000000,36.0446,36.3545,35.9282,36.3032,437388.95151546,0
+VTV.US,D,20100108,000000,36.164,36.3476,36.1384,36.3397,356352.23471909,0
+VTV.US,D,20100111,000000,36.4719,36.5559,36.3111,36.4947,367344.02483365,0
+VTV.US,D,20100112,000000,36.2607,36.3032,35.9992,36.1236,498283.00269585,0
+VTV.US,D,20100113,000000,36.2607,36.5331,36.0525,36.4503,382184.81583727,0
+VTV.US,D,20100114,000000,36.3615,36.5559,36.3615,36.5173,373322.69138966,0
+VTV.US,D,20100115,000000,36.4641,36.4641,35.943,36.1018,423882.49432887,0
+VTV.US,D,20100119,000000,36.1156,36.6003,36.0446,36.5697,523043.65884942,0
+VTV.US,D,20100120,000000,36.2795,36.3545,35.9992,36.2795,484203.09604804,0
+VTV.US,D,20100121,000000,36.2884,36.3851,35.4761,35.5057,652252.15671201,0
+VTV.US,D,20100122,000000,35.408,35.5126,34.7783,34.8029,628167.2793405,0
+VTV.US,D,20100125,000000,35.1118,35.2264,34.8691,34.9826,741991.93158601,0
+VTV.US,D,20100126,000000,34.8691,35.1346,34.7249,34.7783,479006.59024126,0
+VTV.US,D,20100127,000000,34.6943,34.9885,34.4348,34.9224,626985.9329239,0
+VTV.US,D,20100128,000000,35.0932,35.1256,34.4437,34.6539,593340.8627677,0
+VTV.US,D,20100129,000000,34.8029,35.0636,34.3686,34.4121,634294.88065056,0
+VTV.US,D,20100201,000000,34.6461,34.8898,34.6075,34.8691,394399.49199372,0
+VTV.US,D,20100202,000000,34.9372,35.4633,34.8572,35.4169,415399.29231676,0
+VTV.US,D,20100203,000000,35.2194,35.3725,35.0566,35.1346,523877.49083985,0
+VTV.US,D,20100204,000000,34.876,34.876,34.0123,34.0192,723539.21950594,0
+VTV.US,D,20100205,000000,34.0814,34.1248,33.3017,34.0479,766905.57514001,0
+VTV.US,D,20100208,000000,34.11,34.2136,33.7251,33.7251,368161.64623862,0
+VTV.US,D,20100209,000000,34.0874,34.417,33.8277,34.1535,540948.25050807,0
+VTV.US,D,20100210,000000,34.1328,34.2858,33.8149,34.1248,397104.63344508,0
+VTV.US,D,20100211,000000,34.035,34.4259,33.8505,34.4121,389546.44796673,0
+VTV.US,D,20100212,000000,34.0814,34.3746,33.8663,34.3746,340161.91247456,0
+VTV.US,D,20100216,000000,34.6135,34.9668,34.5069,34.951,246014.88467417,0
+VTV.US,D,20100217,000000,35.0636,35.1504,34.9372,35.0714,350747.42479063,0
+VTV.US,D,20100218,000000,35.0468,35.328,34.9826,35.2826,906550.65056461,0
+VTV.US,D,20100219,000000,35.2264,35.5185,35.1346,35.3725,317705.18578182,0
+VTV.US,D,20100222,000000,35.5126,35.5659,35.3586,35.4011,354758.53153444,0
+VTV.US,D,20100223,000000,35.2994,35.4829,34.9224,35.0014,365278.18834701,0
+VTV.US,D,20100224,000000,35.0566,35.3586,34.9885,35.3458,385083.47115277,0
+VTV.US,D,20100225,000000,34.8493,35.251,34.7249,35.2392,577763.5032865,0
+VTV.US,D,20100226,000000,35.2589,35.3853,35.0793,35.3132,344280.41434715,0
+VTV.US,D,20100301,000000,35.4633,35.6311,35.3853,35.5807,448848.82228567,0
+VTV.US,D,20100302,000000,35.7564,35.8522,35.6469,35.6883,396409.60459279,0
+VTV.US,D,20100303,000000,35.8284,35.943,35.6083,35.6607,408948.49245876,0
+VTV.US,D,20100304,000000,35.713,35.8522,35.6389,35.7939,425205.68336837,0
+VTV.US,D,20100305,000000,36.0683,36.3545,35.943,36.319,577776.6743872,0
+VTV.US,D,20100308,000000,36.3703,36.4503,36.3032,36.3851,257329.87333667,0
+VTV.US,D,20100309,000000,36.3111,36.5766,36.2203,36.4433,470545.67778419,0
+VTV.US,D,20100310,000000,36.4789,36.7108,36.4365,36.6131,483551.6331442,0
+VTV.US,D,20100311,000000,36.5331,36.77,36.4009,36.7552,471087.71923606,0
+VTV.US,D,20100312,000000,36.8954,36.931,36.6003,36.7168,284663.95993461,0
+VTV.US,D,20100315,000000,36.5855,36.7394,36.4365,36.7306,355034.11148754,0
+VTV.US,D,20100316,000000,36.8342,37.1096,36.7306,37.0849,418475.25091091,0
+VTV.US,D,20100317,000000,37.1955,37.4412,37.1955,37.3337,526331.36821634,0
+VTV.US,D,20100318,000000,37.3079,37.383,37.1263,37.2665,321380.93603859,0
+VTV.US,D,20100319,000000,37.3573,37.4195,36.9822,37.1096,388784.55044935,0
+VTV.US,D,20100322,000000,36.8718,37.3169,36.8718,37.2497,384660.98276879,0
+VTV.US,D,20100323,000000,37.3079,37.5952,37.2497,37.5883,532991.89252394,0
+VTV.US,D,20100324,000000,37.456,37.5952,37.3573,37.4333,812168.56927481,0
+VTV.US,D,20100325,000000,37.456,37.5883,37.078,37.1263,707739.97763603,0
+VTV.US,D,20100326,000000,37.2349,37.383,36.9822,37.1323,337307.83626913,0
+VTV.US,D,20100329,000000,37.2873,37.4136,37.2093,37.3899,466720.99277336,0
+VTV.US,D,20100330,000000,37.4264,37.5083,37.2271,37.3425,346342.19818743,0
+VTV.US,D,20100331,000000,37.2429,37.4333,37.1096,37.2873,361601.42492865,0
+VTV.US,D,20100401,000000,37.5222,37.6781,37.4057,37.61,316277.64109831,0
+VTV.US,D,20100405,000000,37.768,37.9357,37.6337,37.9357,455620.79436842,0
+VTV.US,D,20100406,000000,37.841,38.0847,37.7876,38.0315,440262.27779115,0
+VTV.US,D,20100407,000000,37.988,38.0186,37.6031,37.7876,403903.96089083,0
+VTV.US,D,20100408,000000,37.6781,37.9722,37.5222,37.8903,363032.00909694,0
+VTV.US,D,20100409,000000,37.9801,38.1815,37.9564,38.1657,250375.53216732,0
+VTV.US,D,20100412,000000,38.2387,38.3275,38.1953,38.2525,324371.78905898,0
+VTV.US,D,20100413,000000,38.2189,38.3187,38.0097,38.2525,323165.11360258,0
+VTV.US,D,20100414,000000,38.4233,38.7046,38.3275,38.7046,370762.43204598,0
+VTV.US,D,20100415,000000,38.677,38.7875,38.594,38.7332,451233.80467387,0
+VTV.US,D,20100416,000000,38.5576,38.599,37.8172,38.0028,347860.92741424,0
+VTV.US,D,20100419,000000,37.8982,38.1953,37.7274,38.1735,253310.66130013,0
+VTV.US,D,20100420,000000,38.4154,38.5792,38.3443,38.5644,321180.33004332,0
+VTV.US,D,20100421,000000,38.5862,38.669,38.2387,38.4519,351398.88769447,0
+VTV.US,D,20100422,000000,38.2031,38.5862,37.9801,38.5358,430252.24125949,0
+VTV.US,D,20100423,000000,38.5328,38.8349,38.3828,38.8211,359736.19443728,0
+VTV.US,D,20100426,000000,38.8586,38.9119,38.599,38.6374,334563.18151566,0
+VTV.US,D,20100427,000000,38.4233,38.6286,37.6179,37.692,563516.42497595,0
+VTV.US,D,20100428,000000,37.9061,38.1657,37.7274,38.0551,406061.99508237,0
+VTV.US,D,20100429,000000,38.3355,38.677,38.2733,38.5576,312027.42821873,0
+VTV.US,D,20100430,000000,38.5358,38.6078,37.9505,37.9505,410127.81255217,0
+VTV.US,D,20100503,000000,38.0966,38.5714,38.0847,38.4677,401277.84604366,0
+VTV.US,D,20100504,000000,38.0315,38.0403,37.3899,37.61,413660.70702442,0
+VTV.US,D,20100505,000000,37.2873,37.692,37.0642,37.3504,473629.74167107,0
+VTV.US,D,20100506,000000,37.1955,37.6732,16.5502,36.0386,1595223.9401957,0
+VTV.US,D,20100507,000000,35.9756,36.4079,35.1652,35.6153,1126682.2960409,0
+VTV.US,D,20100510,000000,37.0474,37.3277,36.7108,37.1589,578207.26806391,0
+VTV.US,D,20100511,000000,36.8124,37.5389,36.7394,37.078,557265.21795162,0
+VTV.US,D,20100512,000000,37.1589,37.5804,37.1323,37.5448,330342.35032225,0
+VTV.US,D,20100513,000000,37.4689,37.5676,37.078,37.1017,316284.73322946,0
+VTV.US,D,20100514,000000,36.8204,36.9102,36.1078,36.4433,380923.4296549,0
+VTV.US,D,20100517,000000,36.5173,36.6131,35.7347,36.4433,698101.77140874,0
+VTV.US,D,20100518,000000,36.7828,36.8392,35.785,35.9114,875949.11783159,0
+VTV.US,D,20100519,000000,35.7278,36.008,35.251,35.7426,666956.17090067,0
+VTV.US,D,20100520,000000,35.0468,35.1178,34.3322,34.3322,936188.66662337,0
+VTV.US,D,20100521,000000,33.7705,34.8997,33.6955,34.8819,835101.48191591,0
+VTV.US,D,20100524,000000,34.7091,34.8997,34.3026,34.3538,679207.32087444,0
+VTV.US,D,20100525,000000,33.4576,34.3953,33.2316,34.3953,766234.86216593,0
+VTV.US,D,20100526,000000,34.5591,34.8819,34.1604,34.2581,705461.37721501,0
+VTV.US,D,20100527,000000,34.8691,35.4169,34.7871,35.4169,447103.14486218,0
+VTV.US,D,20100528,000000,35.4633,35.4761,34.8691,35.0014,509569.62283377,0
+VTV.US,D,20100601,000000,34.6135,35.1504,34.3084,34.3322,838154.13779343,0
+VTV.US,D,20100602,000000,34.5443,35.2313,34.3953,35.2136,310357.73791466,0
+VTV.US,D,20100603,000000,35.3379,35.4237,34.9826,35.2994,257131.2936646,0
+VTV.US,D,20100604,000000,34.6539,34.7783,33.9531,34.0736,456940.94392315,0
+VTV.US,D,20100607,000000,34.1535,34.2858,33.6215,33.6353,570913.51776114,0
+VTV.US,D,20100608,000000,33.6215,34.1328,33.3846,34.118,765592.51771642,0
+VTV.US,D,20100609,000000,34.273,34.5927,33.8149,33.9255,401328.50412327,0
+VTV.US,D,20100610,000000,34.4802,34.9599,34.4802,34.9431,388576.85232292,0
+VTV.US,D,20100611,000000,34.6539,35.0932,34.5839,35.0793,293938.44115028,0
+VTV.US,D,20100614,000000,35.3784,35.5423,34.9885,35.032,481005.55806282,0
+VTV.US,D,20100615,000000,35.2747,35.8156,35.2136,35.7939,305972.7745433,0
+VTV.US,D,20100616,000000,35.6469,35.8906,35.5343,35.7426,283777.44354138,0
+VTV.US,D,20100617,000000,35.8284,35.8679,35.4553,35.8284,209079.06566626,0
+VTV.US,D,20100618,000000,35.9044,35.943,35.7426,35.8906,184657.81864611,0
+VTV.US,D,20100621,000000,36.3476,36.3615,35.5807,35.7643,351072.64966175,0
+VTV.US,D,20100622,000000,35.7515,35.8758,35.1118,35.1434,573166.78914235,0
+VTV.US,D,20100623,000000,35.1572,35.2451,34.8286,35.0014,376554.67686901,0
+VTV.US,D,20100624,000000,34.6135,34.6135,34.1248,34.2136,342313.86769655,0
+VTV.US,D,20100625,000000,34.3154,34.5533,34.0262,34.417,421661.6441186,0
+VTV.US,D,20100628,000000,34.4348,34.5355,34.2048,34.3154,395452.16688809,0
+VTV.US,D,20100629,000000,33.8219,33.8811,33.128,33.3076,742273.59050866,0
+VTV.US,D,20100630,000000,33.281,33.5573,32.9217,32.9799,674107.06541894,0
+VTV.US,D,20100701,000000,32.9789,33.0658,32.2752,32.8062,876643.1335223,0
+VTV.US,D,20100702,000000,32.8841,33.0175,32.4114,32.6335,745681.86610507,0
+VTV.US,D,20100706,000000,33.0175,33.2692,32.522,32.8121,441289.62364571,0
+VTV.US,D,20100707,000000,32.8989,33.9067,32.8783,33.8663,316835.89313565,0
+VTV.US,D,20100708,000000,34.1762,34.2492,33.8416,34.2136,262160.62780864,0
+VTV.US,D,20100709,000000,34.19,34.5069,34.1535,34.5069,454206.4207856,0
+VTV.US,D,20100712,000000,34.4121,34.5217,34.2136,34.4861,536605.83992358,0
+VTV.US,D,20100713,000000,34.8631,35.182,34.8286,35.0398,490760.27787323,0
+VTV.US,D,20100714,000000,34.9066,35.0566,34.7013,34.9224,397042.83058796,0
+VTV.US,D,20100715,000000,34.9066,35.0714,34.4644,34.9826,276092.61286399,0
+VTV.US,D,20100716,000000,34.7783,34.7783,33.8741,33.9314,386028.75091835,0
+VTV.US,D,20100719,000000,34.035,34.2424,33.7991,34.1535,251988.48542221,0
+VTV.US,D,20100720,000000,33.6728,34.4437,33.6215,34.4348,341262.20596376,0
+VTV.US,D,20100721,000000,34.6539,34.6627,33.8741,33.9847,275455.33422244,0
+VTV.US,D,20100722,000000,34.4121,34.8691,34.346,34.7427,243474.88856235,0
+VTV.US,D,20100723,000000,34.7378,35.0932,34.5749,35.0398,424404.27254889,0
+VTV.US,D,20100726,000000,35.1434,35.5343,35.032,35.5265,326091.12428108,0
+VTV.US,D,20100727,000000,35.7643,35.8028,35.4237,35.5423,336033.27898605,0
+VTV.US,D,20100728,000000,35.4829,35.5807,35.182,35.2678,230188.28744127,0
+VTV.US,D,20100729,000000,35.5659,35.6015,34.8819,35.173,272893.04855559,0
+VTV.US,D,20100730,000000,34.7645,35.3211,34.7427,35.1652,509398.39852468,0
+VTV.US,D,20100802,000000,35.7051,35.9913,35.5719,35.9696,525973.72217427,0
+VTV.US,D,20100803,000000,35.8847,35.9756,35.6883,35.785,926827.05351076,0
+VTV.US,D,20100804,000000,35.9282,36.016,35.7564,36.016,668396.88668488,0
+VTV.US,D,20100805,000000,35.7722,35.9834,35.6972,35.9756,272995.37787641,0
+VTV.US,D,20100806,000000,35.6547,35.86,35.3784,35.8028,278117.92288694,0
+VTV.US,D,20100809,000000,36.008,36.0525,35.7722,36.008,343827.5311154,0
+VTV.US,D,20100810,000000,35.7209,35.9992,35.4909,35.8087,548263.27720428,0
+VTV.US,D,20100811,000000,35.2915,35.2915,34.7645,34.7871,413747.83892136,0
+VTV.US,D,20100812,000000,34.2858,34.7871,34.2266,34.6855,437589.55751073,0
+VTV.US,D,20100813,000000,34.5443,34.7723,34.5443,34.5749,289628.45173675,0
+VTV.US,D,20100816,000000,34.3154,34.6193,34.2048,34.5355,1102523.4578732,0
+VTV.US,D,20100817,000000,34.8572,35.1572,34.7171,34.9372,431336.32416322,0
+VTV.US,D,20100818,000000,34.9303,35.1504,34.7171,34.9826,622050.82280794,0
+VTV.US,D,20100819,000000,34.8365,34.8691,34.197,34.346,438477.08706557,0
+VTV.US,D,20100820,000000,34.264,34.264,33.9314,34.1604,333434.51950186,0
+VTV.US,D,20100823,000000,34.273,34.493,34.0736,34.0874,365820.22979888,0
+VTV.US,D,20100824,000000,33.7647,33.8741,33.4656,33.6501,420980.7995286,0
+VTV.US,D,20100825,000000,33.4092,33.8327,33.2148,33.7419,433020.19872958,0
+VTV.US,D,20100826,000000,33.8899,33.9531,33.432,33.5178,457379.6428926,0
+VTV.US,D,20100827,000000,33.7705,34.118,33.2878,34.0952,413373.98229381,0
+VTV.US,D,20100830,000000,34.035,34.0637,33.5859,33.5859,378092.65616609,0
+VTV.US,D,20100831,000000,33.43,33.8337,33.3382,33.6728,1249461.270439,0
+VTV.US,D,20100901,000000,34.118,34.7013,34.0637,34.6627,603365.08356165,0
+VTV.US,D,20100902,000000,34.7575,34.9668,34.6539,34.951,741426.58741752,0
+VTV.US,D,20100903,000000,35.251,35.4237,35.107,35.4011,350170.93584463,0
+VTV.US,D,20100907,000000,35.1968,35.251,34.9066,34.9372,398136.03194602,0
+VTV.US,D,20100908,000000,35.0092,35.3132,34.951,35.1572,345769.76188779,0
+VTV.US,D,20100909,000000,35.5659,35.6083,35.3211,35.4327,398997.21929945,0
+VTV.US,D,20100910,000000,35.5265,35.6311,35.4327,35.5807,990919.65583797,0
+VTV.US,D,20100913,000000,35.9538,36.0525,35.8156,35.9913,1073876.3138517,0
+VTV.US,D,20100914,000000,35.943,36.1018,35.7515,35.9282,642703.10870484,0
+VTV.US,D,20100915,000000,35.8156,36.0386,35.6755,35.9992,386173.63302605,0
+VTV.US,D,20100916,000000,35.8906,35.9538,35.7564,35.9192,309174.36517489,0
+VTV.US,D,20100917,000000,36.1384,36.1462,35.8452,35.8976,317044.60442366,0
+VTV.US,D,20100920,000000,36.0386,36.5411,35.9488,36.4641,571873.99495061,0
+VTV.US,D,20100921,000000,36.5025,36.6408,36.2607,36.3615,417510.72107506,0
+VTV.US,D,20100922,000000,36.3111,36.5105,36.0525,36.1156,413127.78402688,0
+VTV.US,D,20100923,000000,35.8354,36.1018,35.6311,35.713,376497.93981985,0
+VTV.US,D,20100924,000000,35.8847,36.2005,35.8225,36.1808,292004.31567063,0
+VTV.US,D,20100927,000000,36.2371,36.2371,35.9488,35.9834,345542.81369113,0
+VTV.US,D,20100928,000000,36.085,36.2371,35.7051,36.1719,397403.51611481,0
+VTV.US,D,20100929,000000,36.0683,36.2005,35.9114,36.0318,484644.83450227,0
+VTV.US,D,20100930,000000,36.2953,36.4789,35.8492,35.9736,493300.27398506,0
+VTV.US,D,20101001,000000,36.2519,36.2884,35.9636,36.2084,381311.47054473,0
+VTV.US,D,20101004,000000,36.1877,36.319,35.8156,35.9636,442664.48392642,0
+VTV.US,D,20101005,000000,36.2677,36.7632,36.2173,36.6812,508935.38367701,0
+VTV.US,D,20101006,000000,36.6408,36.7828,36.5924,36.7168,423737.61222117,0
+VTV.US,D,20101007,000000,36.9042,36.9042,36.4867,36.6872,392185.7339146,0
+VTV.US,D,20101008,000000,36.7552,36.923,36.6062,36.8392,453854.85371308,0
+VTV.US,D,20101011,000000,36.9546,36.9546,36.7552,36.8718,562677.52717755,0
+VTV.US,D,20101012,000000,36.7986,37.1017,36.5924,37.0138,381963.94661016,0
+VTV.US,D,20101013,000000,37.2497,37.4136,37.078,37.2013,415755.92519725,0
+VTV.US,D,20101014,000000,37.1955,37.1955,36.7484,37.0138,565683.57762182,0
+VTV.US,D,20101015,000000,37.2429,37.2429,36.5924,36.8124,411678.96294994,0
+VTV.US,D,20101018,000000,36.7908,37.2093,36.7908,37.1737,438428.45530913,0
+VTV.US,D,20101019,000000,36.7552,37.0276,36.4295,36.6269,526814.64629586,0
+VTV.US,D,20101020,000000,36.7306,37.1589,36.6674,37.0138,466908.42766793,0
+VTV.US,D,20101021,000000,37.1865,37.3425,36.7908,37.0198,372437.18815801,0
+VTV.US,D,20101022,000000,37.078,37.1096,36.931,37.0276,345524.57678246,0
+VTV.US,D,20101025,000000,37.2941,37.4491,37.0553,37.0938,365276.16202383,0
+VTV.US,D,20101026,000000,36.9162,37.0938,36.8638,37.0346,269648.90513712,0
+VTV.US,D,20101027,000000,36.8342,36.9468,36.6131,36.923,352888.2352351,0
+VTV.US,D,20101028,000000,37.0938,37.1737,36.8046,36.9684,321455.90999642,0
+VTV.US,D,20101029,000000,36.9408,37.0099,36.8124,36.9566,236751.54823602,0
+VTV.US,D,20101101,000000,37.1797,37.3169,36.7029,36.9162,413150.07358191,0
+VTV.US,D,20101102,000000,37.1589,37.2429,37.0553,37.1659,295006.31346854,0
+VTV.US,D,20101103,000000,37.2497,37.3237,36.8638,37.3079,562104.07771633,0
+VTV.US,D,20101104,000000,37.7442,38.1114,37.6781,38.0966,497751.09285991,0
+VTV.US,D,20101105,000000,38.1657,38.3947,38.0847,38.3187,611206.95428584,0
+VTV.US,D,20101108,000000,38.2031,38.2525,38.0186,38.2111,380973.07457291,0
+VTV.US,D,20101109,000000,38.3187,38.3187,37.7364,37.8548,447520.56743819,0
+VTV.US,D,20101110,000000,37.8696,38.0492,37.5804,38.0403,493905.13145564,0
+VTV.US,D,20101111,000000,37.7876,38.0186,37.7038,37.9564,295755.03988523,0
+VTV.US,D,20101112,000000,37.7186,37.8696,37.4057,37.5676,493445.15609274,0
+VTV.US,D,20101115,000000,37.7364,37.8765,37.5389,37.5508,305784.32648714,0
+VTV.US,D,20101116,000000,37.3237,37.3237,36.7632,36.9546,495876.7439142,0
+VTV.US,D,20101117,000000,36.9764,37.078,36.8392,36.9468,497637.61876157,0
+VTV.US,D,20101118,000000,37.3079,37.5448,37.3021,37.4412,476269.02761894,0
+VTV.US,D,20101119,000000,37.4136,37.4935,37.154,37.4935,494206.04044855,0
+VTV.US,D,20101122,000000,37.3277,37.3751,36.931,37.3277,292054.97375024,0
+VTV.US,D,20101123,000000,36.9378,36.9468,36.7108,36.7908,587426.025392,0
+VTV.US,D,20101124,000000,37.0276,37.2793,37.0138,37.2793,630110.52327447,0
+VTV.US,D,20101126,000000,36.9822,37.1263,36.8954,36.9468,160743.1524221,0
+VTV.US,D,20101129,000000,36.7394,37.0474,36.5173,36.9764,285368.10724124,0
+VTV.US,D,20101130,000000,36.6516,36.9408,36.5934,36.7336,546537.86301264,0
+VTV.US,D,20101201,000000,37.2725,37.5587,37.2725,37.531,334353.45706606,0
+VTV.US,D,20101202,000000,37.6179,38.0551,37.5804,38.0492,381560.70829643,0
+VTV.US,D,20101203,000000,37.915,38.1953,37.8696,38.1577,571163.76867443,0
+VTV.US,D,20101206,000000,38.0315,38.1953,37.9949,38.1045,466123.22743392,0
+VTV.US,D,20101207,000000,38.4233,38.4756,38.141,38.1577,743288.77842412,0
+VTV.US,D,20101208,000000,38.2259,38.3739,38.0847,38.3522,352425.22038743,0
+VTV.US,D,20101209,000000,38.5644,38.599,38.3581,38.5644,291112.73346943,0
+VTV.US,D,20101210,000000,38.6888,38.8823,38.6078,38.8507,395741.93110348,0
+VTV.US,D,20101213,000000,39.0511,39.0589,38.8753,38.8891,396872.61944046,0
+VTV.US,D,20101214,000000,38.9543,39.0817,38.8082,38.9277,410183.53643975,0
+VTV.US,D,20101215,000000,38.8428,38.9987,38.677,38.7204,548673.60764915,0
+VTV.US,D,20101216,000000,38.7559,38.977,38.6286,38.9483,592971.05878651,0
+VTV.US,D,20101217,000000,38.8951,39.0067,38.7875,38.9839,349325.95907667,0
+VTV.US,D,20101220,000000,39.0511,39.1912,38.9483,39.1033,620103.52622759,0
+VTV.US,D,20101221,000000,39.2445,39.427,39.2307,39.3846,542060.70193638,0
+VTV.US,D,20101222,000000,39.4488,39.6294,39.4142,39.6294,316169.23280794,0
+VTV.US,D,20101223,000000,39.5465,39.6442,39.4714,39.5524,1424378.553537,0
+VTV.US,D,20101227,000000,39.1547,39.361,39.1319,39.354,334136.64048531,0
+VTV.US,D,20101228,000000,39.4074,39.4714,39.2998,39.427,339806.29275568,0
+VTV.US,D,20101229,000000,39.5416,39.5416,39.429,39.4418,316194.56184774,0
+VTV.US,D,20101230,000000,39.4152,39.4666,39.3244,39.3856,347158.8064308,0
+VTV.US,D,20101231,000000,39.3126,39.4656,39.279,39.4014,360085.73518661,0
+VTV.US,D,20110103,000000,39.738,39.9769,39.6788,39.8565,487581.98995826,0
+VTV.US,D,20110104,000000,39.9808,39.9808,39.6659,39.9225,643630.15156177,0
+VTV.US,D,20110105,000000,39.8051,40.1288,39.7617,40.0992,526614.04030058,0
+VTV.US,D,20110106,000000,40.1535,40.1614,39.9029,39.9857,1888232.2990042,0
+VTV.US,D,20110107,000000,40.042,40.0992,39.5752,39.8949,440118.40884505,0
+VTV.US,D,20110110,000000,39.738,39.8387,39.5465,39.7824,393749.04225148,0
+VTV.US,D,20110111,000000,39.9463,40.042,39.8051,39.9463,449045.37563457,0
+VTV.US,D,20110112,000000,40.1436,40.3736,40.1367,40.3154,377698.53630669,0
+VTV.US,D,20110113,000000,40.3292,40.3362,40.1367,40.2414,370342.98314679,0
+VTV.US,D,20110114,000000,40.1831,40.5671,40.1664,40.5592,474427.09984419,0
+VTV.US,D,20110118,000000,40.5671,40.6115,40.4546,40.574,854922.97530715,0
+VTV.US,D,20110119,000000,40.5592,40.5592,40.0647,40.1535,432405.20964307,0
+VTV.US,D,20110120,000000,40.0933,40.264,39.9029,40.1664,610577.78093704,0
+VTV.US,D,20110121,000000,40.419,40.5523,40.3362,40.427,409892.75906276,0
+VTV.US,D,20110124,000000,40.4427,40.6332,40.419,40.5829,593154.44103472,0
+VTV.US,D,20110125,000000,40.5207,40.6589,40.2936,40.6046,609214.06543384,0
+VTV.US,D,20110126,000000,40.6915,40.8395,40.6401,40.7161,497730.82962807,0
+VTV.US,D,20110127,000000,40.7299,40.8849,40.6589,40.8641,653847.88621984,0
+VTV.US,D,20110128,000000,40.8908,40.9994,40.196,40.2108,1057569.478024,0
+VTV.US,D,20110131,000000,40.3934,40.576,40.3016,40.5207,585249.7542918,0
+VTV.US,D,20110201,000000,40.8009,41.3103,40.7861,41.2668,672028.05783158,0
+VTV.US,D,20110202,000000,41.1366,41.2748,41.1228,41.1366,334347.3780965,0
+VTV.US,D,20110203,000000,41.0902,41.2974,40.8315,41.253,387548.49330676,0
+VTV.US,D,20110204,000000,41.2668,41.2886,41.0162,41.2748,408182.542295,0
+VTV.US,D,20110207,000000,41.3863,41.6765,41.3863,41.5777,689226.47586042,0
+VTV.US,D,20110208,000000,41.6518,41.7751,41.5126,41.7613,642880.41198348,0
+VTV.US,D,20110209,000000,41.6073,41.7268,41.4159,41.6133,434811.46842472,0
+VTV.US,D,20110210,000000,41.4376,41.7268,41.3725,41.6675,341245.9953783,0
+VTV.US,D,20110211,000000,41.5284,41.9637,41.4583,41.8946,346029.13125542,0
+VTV.US,D,20110214,000000,41.8729,42.0664,41.8166,42.0328,443290.61779045,0
+VTV.US,D,20110215,000000,41.9173,41.9637,41.7831,41.8867,451765.71450982,0
+VTV.US,D,20110216,000000,42.0762,42.1986,41.9637,42.1462,397246.47606801,0
+VTV.US,D,20110218,000000,42.3615,42.4878,42.3092,42.4809,375987.30637733,0
+VTV.US,D,20110222,000000,42.0328,42.3299,41.6073,41.7268,576074.56291218,0
+VTV.US,D,20110223,000000,41.7189,41.8225,41.3054,41.5205,1325456.4951522,0
+VTV.US,D,20110224,000000,41.4159,41.5709,41.0596,41.4159,640544.0613517,0
+VTV.US,D,20110225,000000,41.6133,41.8521,41.5709,41.8225,405076.18885309,0
+VTV.US,D,20110228,000000,41.942,42.1878,41.9173,42.1542,485809.97033338,0
+VTV.US,D,20110301,000000,42.2835,42.3042,41.4731,41.4731,409029.54538614,0
+VTV.US,D,20110302,000000,41.4287,41.6981,41.3557,41.5126,623563.4730652,0
+VTV.US,D,20110303,000000,41.9035,42.2638,41.8887,42.2104,661908.59984796,0
+VTV.US,D,20110304,000000,42.1907,42.2065,41.5777,41.8482,584730.00239497,0
+VTV.US,D,20110307,000000,42.0062,42.095,41.4159,41.5777,464947.95998688,0
+VTV.US,D,20110308,000000,41.636,42.1592,41.5561,42.012,521657.65379119,0
+VTV.US,D,20110309,000000,41.9637,42.1354,41.7613,42.0328,389622.43508615,0
+VTV.US,D,20110310,000000,41.6073,41.6073,41.1484,41.1908,528911.89079186,0
+VTV.US,D,20110311,000000,41.103,41.6133,41.0083,41.4583,648585.52490958,0
+VTV.US,D,20110314,000000,41.177,41.2886,40.9125,41.2076,418321.25034887,0
+VTV.US,D,20110315,000000,40.0874,40.9658,40.0647,40.7527,627150.06510185,0
+VTV.US,D,20110316,000000,40.6519,40.7527,39.7528,40.0045,1355276.8802976,0
+VTV.US,D,20110317,000000,40.5987,40.6697,40.272,40.5532,1183672.6356064,0
+VTV.US,D,20110318,000000,41.1257,41.1257,40.7408,40.8355,818837.19887515,0
+VTV.US,D,20110321,000000,41.3705,41.4643,41.2797,41.3932,1335159.5437215,0
+VTV.US,D,20110322,000000,41.4366,41.4366,41.2146,41.2462,487564.76621119,0
+VTV.US,D,20110323,000000,41.0754,41.3646,40.9125,41.2668,368225.47541893,0
+VTV.US,D,20110324,000000,41.4879,41.6439,41.253,41.5777,478889.06349656,0
+VTV.US,D,20110325,000000,41.637,41.8966,41.6073,41.7268,533223.90652858,0
+VTV.US,D,20110328,000000,41.7851,41.9351,41.6518,41.6518,579319.71949223,0
+VTV.US,D,20110329,000000,41.5995,41.8966,41.4583,41.8689,373608.40295869,0
+VTV.US,D,20110330,000000,42.091,42.3506,42.0702,42.2252,509516.93843097,0
+VTV.US,D,20110331,000000,42.2075,42.2825,42.1344,42.1453,587255.8142445,0
+VTV.US,D,20110401,000000,42.4473,42.5203,42.2766,42.3812,494313.43557733,0
+VTV.US,D,20110404,000000,42.5065,42.5283,42.3279,42.4177,388805.82684278,0
+VTV.US,D,20110405,000000,42.32,42.6033,42.32,42.4473,486711.6841505,0
+VTV.US,D,20110406,000000,42.6398,42.6684,42.4621,42.6191,368464.58155471,0
+VTV.US,D,20110407,000000,42.5747,42.6783,42.3042,42.5007,511425.73487082,0
+VTV.US,D,20110408,000000,42.701,42.7207,42.2252,42.3812,391414.71794288,0
+VTV.US,D,20110411,000000,42.4177,42.5609,42.1424,42.2312,379577.95106035,0
+VTV.US,D,20110412,000000,41.9656,42.0298,41.7209,41.8808,546505.44184169,0
+VTV.US,D,20110413,000000,42.099,42.1138,41.6685,41.7851,436707.09376386,0
+VTV.US,D,20110414,000000,41.5274,41.8966,41.4149,41.8087,403880.65817421,0
+VTV.US,D,20110415,000000,41.9193,42.1492,41.8749,42.0526,502102.62189872,0
+VTV.US,D,20110418,000000,41.6073,41.6073,41.2392,41.5037,530079.05294616,0
+VTV.US,D,20110419,000000,41.5561,41.7693,41.5126,41.7555,520110.55603979,0
+VTV.US,D,20110420,000000,42.2835,42.3654,42.171,42.2638,513716.49323095,0
+VTV.US,D,20110421,000000,42.4533,42.4533,42.2568,42.3812,425131.72257214,0
+VTV.US,D,20110425,000000,42.3279,42.4108,42.248,42.3506,387060.14941929,0
+VTV.US,D,20110426,000000,42.5361,42.851,42.4779,42.7878,460170.90307931,0
+VTV.US,D,20110427,000000,42.8944,43.16,42.7207,43.0859,446174.07568206,0
+VTV.US,D,20110428,000000,43.079,43.3139,43.011,43.2813,633598.83863667,0
+VTV.US,D,20110429,000000,43.2458,43.4077,43.2024,43.3939,626055.8505822,0
+VTV.US,D,20110502,000000,43.6436,43.6436,43.2429,43.3218,440329.14645623,0
+VTV.US,D,20110503,000000,43.2646,43.3297,42.9832,43.2063,646242.08214664,0
+VTV.US,D,20110504,000000,43.1886,43.2142,42.7207,42.8944,693893.09815443,0
+VTV.US,D,20110505,000000,42.6329,42.851,42.2568,42.471,482103.82522884,0
+VTV.US,D,20110506,000000,42.8944,43.0474,42.4621,42.6191,440176.1590558,0
+VTV.US,D,20110509,000000,42.6259,42.8628,42.5065,42.7573,451816.37258943,0
+VTV.US,D,20110510,000000,42.9082,43.2063,42.851,43.1165,448997.75703973,0
+VTV.US,D,20110511,000000,43.0612,43.0612,42.4859,42.6635,572411.98375611,0
+VTV.US,D,20110512,000000,42.5747,42.9082,42.32,42.8342,508735.79084334,0
+VTV.US,D,20110513,000000,42.8698,42.9082,42.3279,42.5065,435829.69582495,0
+VTV.US,D,20110516,000000,42.396,42.7444,42.2835,42.3585,544372.73668995,0
+VTV.US,D,20110517,000000,42.2104,42.4177,42.0526,42.3585,565867.97303162,0
+VTV.US,D,20110518,000000,42.4108,42.7651,42.3121,42.7286,707379.29210918,0
+VTV.US,D,20110519,000000,42.8342,42.9004,42.5609,42.7878,494806.84527276,0
+VTV.US,D,20110520,000000,42.7168,42.7168,42.3585,42.4108,448747.50612644,0
+VTV.US,D,20110523,000000,41.9114,42.0702,41.8087,41.9193,691309.53609413,0
+VTV.US,D,20110524,000000,42.0358,42.1424,41.8413,41.9193,492494.8105192,0
+VTV.US,D,20110525,000000,41.7397,42.1946,41.6923,42.022,490921.3705664,0
+VTV.US,D,20110526,000000,41.8966,42.2312,41.7555,42.1542,345128.43059988,0
+VTV.US,D,20110527,000000,42.2914,42.4779,42.2706,42.3743,279654.88902242,0
+VTV.US,D,20110531,000000,42.7918,42.8382,42.4917,42.7987,534886.5047015,0
+VTV.US,D,20110601,000000,42.6684,42.6783,41.7851,41.8245,762291.63724879,0
+VTV.US,D,20110602,000000,41.8966,41.944,41.5037,41.7337,616814.80369908,0
+VTV.US,D,20110603,000000,41.2462,41.6607,41.1978,41.3557,564252.99345354,0
+VTV.US,D,20110606,000000,41.2648,41.2728,40.8119,40.8869,614119.79386362,0
+VTV.US,D,20110607,000000,41.1228,41.1998,40.8435,40.8435,446234.8653776,0
+VTV.US,D,20110608,000000,40.8119,40.9787,40.6401,40.7181,651824.60252007,0
+VTV.US,D,20110609,000000,40.8435,41.1918,40.7309,41.0201,341956.22165447,0
+VTV.US,D,20110610,000000,40.8671,40.8671,40.3638,40.5276,628476.29362614,0
+VTV.US,D,20110613,000000,40.5898,40.8267,40.4624,40.6411,418934.21311221,0
+VTV.US,D,20110614,000000,41.0329,41.2648,41.0083,41.0872,361774.67556093,0
+VTV.US,D,20110615,000000,40.7743,40.8513,40.2334,40.3598,672897.35047775,0
+VTV.US,D,20110616,000000,40.3716,40.6776,40.2206,40.5118,505841.18817421,0
+VTV.US,D,20110617,000000,40.9372,40.9372,40.5513,40.7092,637976.70987688,0
+VTV.US,D,20110620,000000,40.5848,40.9698,40.5226,40.8799,315356.67721094,0
+VTV.US,D,20110621,000000,41.104,41.4238,41.0132,41.336,398834.1002831,0
+VTV.US,D,20110622,000000,41.2462,41.4682,41.0892,41.0892,474513.21857954,0
+VTV.US,D,20110623,000000,40.6776,40.9017,40.3114,40.8799,1068698.0449536,0
+VTV.US,D,20110624,000000,40.9372,40.9372,40.4022,40.4546,370856.65607407,0
+VTV.US,D,20110627,000000,40.4832,40.8799,40.4338,40.7467,455114.21357228,0
+VTV.US,D,20110628,000000,40.9283,41.1494,40.8267,41.1356,323092.16596794,0
+VTV.US,D,20110629,000000,41.336,41.5887,41.2462,41.5403,1349446.1353341,0
+VTV.US,D,20110630,000000,41.7071,41.9518,41.5916,41.8867,463895.28509251,0
+VTV.US,D,20110701,000000,41.942,42.5637,41.8729,42.5016,438961.37830667,0
+VTV.US,D,20110705,000000,42.4799,42.4799,42.2252,42.3368,442188.29797806,0
+VTV.US,D,20110706,000000,42.2766,42.3753,42.1068,42.3289,474735.10096824,0
+VTV.US,D,20110707,000000,42.7247,42.8382,42.5905,42.7424,652808.38242617,0
+VTV.US,D,20110708,000000,42.2706,42.4197,42.1216,42.398,426419.45095592,0
+VTV.US,D,20110711,000000,41.9173,41.9518,41.5541,41.6657,359830.41846536,0
+VTV.US,D,20110712,000000,41.485,41.9173,41.485,41.5156,1195509.4024888,0
+VTV.US,D,20110713,000000,41.7317,42.0436,41.5324,41.6163,650759.76968659,0
+VTV.US,D,20110714,000000,41.7979,41.9173,41.328,41.3814,438223.79666749,0
+VTV.US,D,20110715,000000,41.5955,41.5955,41.2076,41.4613,369701.65185887,0
+VTV.US,D,20110718,000000,41.2984,41.2984,40.7733,41.0418,364623.6859584,0
+VTV.US,D,20110719,000000,41.2264,41.5887,41.1692,41.5472,418272.61859245,0
+VTV.US,D,20110720,000000,41.6567,41.7751,41.5255,41.6341,321698.05561697,0
+VTV.US,D,20110721,000000,41.9094,42.3822,41.8314,42.2578,398184.66370245,0
+VTV.US,D,20110722,000000,42.2578,42.32,42.021,42.2104,390856.46590554,0
+VTV.US,D,20110725,000000,41.8314,42.098,41.7317,41.9173,347007.84535355,0
+VTV.US,D,20110726,000000,41.9015,41.9518,41.6637,41.7297,539045.53303778,0
+VTV.US,D,20110727,000000,41.5255,41.5324,40.9017,40.953,698216.25866866,0
+VTV.US,D,20110728,000000,40.9224,41.2166,40.6529,40.7181,484242.60935013,0
+VTV.US,D,20110729,000000,40.3204,40.8019,40.1328,40.4289,612947.56590137,0
+VTV.US,D,20110801,000000,40.9964,41.0083,39.9541,40.3184,815692.34529274,0
+VTV.US,D,20110802,000000,40.0281,40.1634,39.3027,39.3027,981915.68876744,0
+VTV.US,D,20110803,000000,39.3244,39.435,38.669,39.429,1147242.3842329,0
+VTV.US,D,20110804,000000,38.8694,38.9316,37.5251,37.5389,1161602.9366419,0
+VTV.US,D,20110805,000000,38.0028,38.0857,36.4838,37.4343,905976.18794179,0
+VTV.US,D,20110808,000000,36.3969,36.8412,34.7783,34.8582,1145445.0355683,0
+VTV.US,D,20110809,000000,35.4987,36.5677,34.2285,36.5677,1344988.224328,0
+VTV.US,D,20110810,000000,35.8876,36.1394,34.7951,34.8503,1015130.165247,0
+VTV.US,D,20110811,000000,35.096,36.9931,35.0822,36.4917,955960.51509658,0
+VTV.US,D,20110812,000000,36.9339,37.152,36.4463,36.6042,636313.09854237,0
+VTV.US,D,20110815,000000,37.001,37.5892,37.001,37.5892,395659.8650145,0
+VTV.US,D,20110816,000000,37.2161,37.5616,36.8904,37.2073,600869.66655988,0
+VTV.US,D,20110817,000000,37.4511,37.765,37.0513,37.3237,542356.54512133,0
+VTV.US,D,20110818,000000,36.3653,36.3653,35.4839,35.8274,855270.4897333,0
+VTV.US,D,20110819,000000,35.3112,36.1946,35.2244,35.2293,887105.04012411,0
+VTV.US,D,20110822,000000,36.0782,36.0782,35.1218,35.2244,465343.09300786,0
+VTV.US,D,20110823,000000,35.3626,36.2903,35.1306,36.2825,451080.81727344,0
+VTV.US,D,20110824,000000,36.2223,36.8816,36.1156,36.8362,509884.71608897,0
+VTV.US,D,20110825,000000,37.1303,37.4205,36.165,36.3347,847733.58064837,0
+VTV.US,D,20110826,000000,36.1028,36.8904,35.4701,36.695,380761.32380013,0
+VTV.US,D,20110829,000000,37.2487,37.8617,37.2161,37.8538,480102.8310841,0
+VTV.US,D,20110830,000000,37.7078,38.0985,37.3573,37.8617,527388.09575708,0
+VTV.US,D,20110831,000000,38.1923,38.4203,37.7985,38.0423,903006.61131484,0
+VTV.US,D,20110901,000000,38.1123,38.4124,37.5834,37.5834,597759.2604716,0
+VTV.US,D,20110902,000000,36.8954,36.9921,36.5391,36.621,309690.06442535,0
+VTV.US,D,20110906,000000,35.5629,36.2469,35.5097,36.2173,1007417.9792066,0
+VTV.US,D,20110907,000000,36.7898,37.3366,36.6625,37.3179,327682.80114253,0
+VTV.US,D,20110908,000000,37.1007,37.4531,36.8124,36.8974,369756.36258486,0
+VTV.US,D,20110909,000000,36.4789,36.5707,35.7584,35.932,610789.53170983,0
+VTV.US,D,20110912,000000,35.4701,36.1472,35.3517,36.1394,517202.78226996,0
+VTV.US,D,20110913,000000,36.2697,36.5608,35.9982,36.4187,467808.11516187,0
+VTV.US,D,20110914,000000,36.6398,37.2863,36.1156,36.8736,602136.11855021,0
+VTV.US,D,20110915,000000,37.2715,37.5251,36.9842,37.5162,512953.58255197,0
+VTV.US,D,20110916,000000,37.6494,37.8814,37.3297,37.7048,329612.87397581,0
+VTV.US,D,20110919,000000,37.0513,37.3751,36.8056,37.1856,347568.12371408,0
+VTV.US,D,20110920,000000,37.3652,37.681,37.1441,37.1708,575705.77209259,0
+VTV.US,D,20110921,000000,37.2161,37.2161,35.933,35.933,516039.67276203,0
+VTV.US,D,20110922,000000,34.9618,35.256,34.3983,34.8829,1190066.6984152,0
+VTV.US,D,20110923,000000,34.6815,35.258,34.6025,35.0822,780032.0967295,0
+VTV.US,D,20110926,000000,35.404,36.0238,35.027,35.9736,682508.20134206,0
+VTV.US,D,20110927,000000,36.7217,37.0513,36.2173,36.4217,639152.9904855,0
+VTV.US,D,20110928,000000,36.5183,36.7078,35.6597,35.6972,500326.54962747,0
+VTV.US,D,20110929,000000,36.3229,36.5263,35.6005,36.2469,874619.84982253,0
+VTV.US,D,20110930,000000,35.785,36.092,35.404,35.4366,939379.11247744,0
+VTV.US,D,20111003,000000,35.2747,35.6666,34.2758,34.2758,1015431.0742398,0
+VTV.US,D,20111004,000000,33.8357,35.1148,33.4892,35.0428,942671.88765233,0
+VTV.US,D,20111005,000000,35.1395,35.7584,34.8266,35.6537,726977.88995012,0
+VTV.US,D,20111006,000000,35.6231,36.3229,35.3142,36.3229,761337.23902887,0
+VTV.US,D,20111007,000000,36.5707,36.5707,35.8116,35.9696,805557.68988522,0
+VTV.US,D,20111010,000000,36.6023,37.1865,36.6023,37.1865,594191.9185052,0
+VTV.US,D,20111011,000000,36.9625,37.2439,36.8806,37.1007,551567.19715668,0
+VTV.US,D,20111012,000000,37.4531,37.9801,37.3237,37.5587,495171.58344599,0
+VTV.US,D,20111013,000000,37.3297,37.4659,36.9052,37.3297,483903.20021672,0
+VTV.US,D,20111014,000000,37.8212,37.8814,37.4906,37.8745,432282.6170904,0
+VTV.US,D,20111017,000000,37.6742,37.6998,37.0444,37.0681,378482.7233791,0
+VTV.US,D,20111018,000000,37.1076,38.3256,36.9408,38.0492,601621.43246134,0
+VTV.US,D,20111019,000000,38.0186,38.3256,37.6031,37.686,440504.4234117,0
+VTV.US,D,20111020,000000,37.8459,38.0492,37.3179,37.9288,502280.93833896,0
+VTV.US,D,20111021,000000,38.4085,38.6414,38.2782,38.6188,439745.56537909,0
+VTV.US,D,20111024,000000,38.7194,39.1635,38.674,39.0925,480529.37211445,0
+VTV.US,D,20111025,000000,38.9435,38.9435,38.2071,38.3039,424494.4439306,0
+VTV.US,D,20111026,000000,38.747,38.9651,38.2219,38.8447,428158.03624826,0
+VTV.US,D,20111027,000000,39.9373,40.4782,39.5958,40.2078,1541278.151215,0
+VTV.US,D,20111028,000000,40.0677,40.2394,39.9225,40.195,3796118.919737,0
+VTV.US,D,20111031,000000,39.6018,39.7182,39.0697,39.0697,265375.38954092,0
+VTV.US,D,20111101,000000,37.913,38.4371,37.7916,37.8874,520585.72882656,0
+VTV.US,D,20111102,000000,38.5447,38.7125,38.2309,38.5684,215393.08870931,0
+VTV.US,D,20111103,000000,39.0875,39.3511,38.4608,39.2879,341986.61650225,0
+VTV.US,D,20111104,000000,38.9513,39.0491,38.5792,38.9947,267451.35764348,0
+VTV.US,D,20111107,000000,39.0027,39.3027,38.674,39.3027,383523.20230066,0
+VTV.US,D,20111108,000000,39.5317,39.8249,39.1251,39.8011,590230.45667942,0
+VTV.US,D,20111109,000000,38.8981,39.0195,38.2309,38.2969,513767.15131056,0
+VTV.US,D,20111110,000000,38.7875,38.8852,38.3256,38.7036,446732.3277194,0
+VTV.US,D,20111111,000000,39.2159,39.5317,39.1922,39.4202,336700.95247536,0
+VTV.US,D,20111114,000000,39.2543,39.2543,38.7875,38.9573,274674.1866348,0
+VTV.US,D,20111115,000000,38.824,39.2879,38.7194,39.0925,578194.09696321,0
+VTV.US,D,20111116,000000,38.674,39.0925,38.3858,38.4371,495939.55993293,0
+VTV.US,D,20111117,000000,38.3522,38.4993,37.6564,37.9041,748316.08624498,0
+VTV.US,D,20111118,000000,38.0631,38.1449,37.7708,37.9337,535474.13842502,0
+VTV.US,D,20111121,000000,37.3929,37.4313,36.925,37.1589,1370344.6194979,0
+VTV.US,D,20111122,000000,37.1155,37.2349,36.7809,36.925,553712.06024752,0
+VTV.US,D,20111123,000000,36.5647,36.5647,36.0782,36.0782,617406.49006896,0
+VTV.US,D,20111125,000000,36.015,36.4719,36.015,36.0604,236392.88903236,0
+VTV.US,D,20111128,000000,37.0819,37.2171,36.7532,37.0168,449322.98191085,0
+VTV.US,D,20111129,000000,37.1244,37.3929,37.0099,37.1787,486609.35482968,0
+VTV.US,D,20111130,000000,38.2377,38.8921,38.1775,38.8546,685908.37164573,0
+VTV.US,D,20111201,000000,38.7401,38.9573,38.5832,38.7322,664496.21455463,0
+VTV.US,D,20111202,000000,39.1191,39.284,38.7618,38.8299,475492.94583926,0
+VTV.US,D,20111205,000000,39.357,39.584,39.0125,39.2465,412201.75433155,0
+VTV.US,D,20111206,000000,39.285,39.5929,39.1023,39.3678,367248.78764398,0
+VTV.US,D,20111207,000000,39.2169,39.7232,38.9731,39.5298,441933.99441839,0
+VTV.US,D,20111208,000000,39.3215,39.3215,38.4964,38.6,415922.08369837,0
+VTV.US,D,20111209,000000,38.7678,39.3678,38.6858,39.2563,334940.07762798,0
+VTV.US,D,20111212,000000,38.9375,38.9375,38.3345,38.6336,408292.97690856,0
+VTV.US,D,20111213,000000,38.8595,39.0797,38.1291,38.3256,562699.81673258,0
+VTV.US,D,20111214,000000,38.1291,38.3799,37.9643,38.0492,557022.05916948,0
+VTV.US,D,20111215,000000,38.4924,38.5308,38.1775,38.2782,589173.72913867,0
+VTV.US,D,20111216,000000,38.5348,38.7174,38.2653,38.3601,531018.2537422,0
+VTV.US,D,20111219,000000,38.522,38.5614,37.7768,37.8666,555361.48731974,0
+VTV.US,D,20111220,000000,38.4854,39.0649,38.4371,38.9819,523035.55355668,0
+VTV.US,D,20111221,000000,39.0195,39.3511,38.8852,39.2968,508162.3413821,0
+VTV.US,D,20111222,000000,39.4084,39.8239,39.3935,39.7853,413908.93161453,0
+VTV.US,D,20111223,000000,39.9601,40.1032,39.8169,40.1032,355904.4172953,0
+VTV.US,D,20111227,000000,40.0597,40.2246,39.9463,40.0745,397481.52955742,0
+VTV.US,D,20111228,000000,40.1101,40.1101,39.5356,39.6018,504320.43262421,0
+VTV.US,D,20111229,000000,39.74,40.0381,39.6788,40.0203,784358.2967285,0
+VTV.US,D,20111230,000000,40.0133,40.0449,39.8209,39.8347,419478.28088725,0
+VTV.US,D,20120103,000000,40.4901,40.6727,40.4012,40.4546,558446.56436822,0
+VTV.US,D,20120104,000000,40.3706,40.4832,40.1584,40.4476,373720.86389542,0
+VTV.US,D,20120105,000000,40.2562,40.6421,40.0065,40.5898,337208.54643309,0
+VTV.US,D,20120106,000000,40.6421,40.6421,40.3232,40.4684,498069.22559988,0
+VTV.US,D,20120109,000000,40.5454,40.6362,40.3934,40.5996,820228.26974134,0
+VTV.US,D,20120110,000000,41.0033,41.0981,40.9283,41.0033,666523.55090077,0
+VTV.US,D,20120111,000000,40.8583,41.1238,40.7861,41.0843,504217.09014179,0
+VTV.US,D,20120112,000000,41.1889,41.2294,40.8415,41.1592,350635.97701548,0
+VTV.US,D,20120113,000000,40.8493,40.953,40.5375,40.953,416969.69278479,0
+VTV.US,D,20120117,000000,41.2728,41.3734,40.9007,40.9797,1045481.4470667,0
+VTV.US,D,20120118,000000,40.9629,41.4544,40.8741,41.4406,745130.70619887,0
+VTV.US,D,20120119,000000,41.562,41.637,41.3882,41.5916,720773.28835903,0
+VTV.US,D,20120120,000000,41.562,41.7357,41.4623,41.7357,621198.75390883,0
+VTV.US,D,20120123,000000,41.7357,41.9518,41.5689,41.7139,739704.21271066,0
+VTV.US,D,20120124,000000,41.4623,41.6291,41.3261,41.6193,702741.03833976,0
+VTV.US,D,20120125,000000,41.5175,41.8778,41.25,41.8215,441508.46654964,0
+VTV.US,D,20120126,000000,42.0368,42.0368,41.4021,41.5255,461900.36991732,0
+VTV.US,D,20120127,000000,41.3814,41.5916,41.2954,41.486,692677.30424371,0
+VTV.US,D,20120130,000000,41.1316,41.3261,40.9224,41.2876,653623.97750795,0
+VTV.US,D,20120131,000000,41.5403,41.5403,41.0398,41.2234,651721.26003766,0
+VTV.US,D,20120201,000000,41.562,41.8778,41.5551,41.6527,590892.05119917,0
+VTV.US,D,20120202,000000,41.7287,41.8137,41.5689,41.7219,595528.27864542,0
+VTV.US,D,20120203,000000,42.1512,42.3447,42.1088,42.3358,368992.43874428,0
+VTV.US,D,20120206,000000,42.1917,42.32,42.1088,42.3042,676681.5090249,0
+VTV.US,D,20120207,000000,42.2242,42.4819,42.0535,42.4049,432976.63278111,0
+VTV.US,D,20120208,000000,42.4197,42.5727,42.2904,42.5233,453500.24715578,0
+VTV.US,D,20120209,000000,42.6546,42.6625,42.3121,42.5165,446610.74832833,0
+VTV.US,D,20120210,000000,42.1582,42.1917,42.0091,42.1838,620622.26496284,0
+VTV.US,D,20120213,000000,42.4967,42.5332,42.3042,42.4503,431088.09957311,0
+VTV.US,D,20120214,000000,42.3506,42.3506,42.0308,42.32,671215.50223459,0
+VTV.US,D,20120215,000000,42.5035,42.5075,42.0802,42.1344,740111.50367076,0
+VTV.US,D,20120216,000000,42.1838,42.7217,42.1166,42.6921,498831.12311727,0
+VTV.US,D,20120217,000000,42.9191,42.927,42.7681,42.8747,487006.51417385,0
+VTV.US,D,20120221,000000,43.0356,43.0622,42.7681,42.8658,394596.04534262,0
+VTV.US,D,20120222,000000,42.8224,42.8628,42.5855,42.6319,709914.22241305,0
+VTV.US,D,20120223,000000,42.6171,42.8293,42.4572,42.8076,407557.42159257,0
+VTV.US,D,20120224,000000,42.927,42.9646,42.7592,42.8372,546441.61266137,0
+VTV.US,D,20120227,000000,42.6013,43.0544,42.4967,42.9822,467827.36523213,0
+VTV.US,D,20120228,000000,42.999,43.0869,42.8628,43.0415,846880.49858768,0
+VTV.US,D,20120229,000000,43.1234,43.2438,42.7829,42.8224,421884.5396689,0
+VTV.US,D,20120301,000000,42.934,43.1718,42.9043,43.08,340527.66380937,0
+VTV.US,D,20120302,000000,43.0682,43.1156,42.8579,42.9458,383289.16197285,0
+VTV.US,D,20120305,000000,42.8461,42.8915,42.6467,42.8372,388331.66721759,0
+VTV.US,D,20120306,000000,42.4128,42.4207,42.0288,42.1334,638269.51357705,0
+VTV.US,D,20120307,000000,42.2381,42.5174,42.1502,42.4671,233858.97189008,0
+VTV.US,D,20120308,000000,42.7484,42.8796,42.5885,42.8115,431008.05980732,0
+VTV.US,D,20120309,000000,42.9152,43.0998,42.8254,42.9458,393624.42337563,0
+VTV.US,D,20120312,000000,42.9646,43.0415,42.8628,43.011,316320.19388519,0
+VTV.US,D,20120313,000000,43.2537,43.8746,43.1836,43.8538,495018.59604555,0
+VTV.US,D,20120314,000000,43.8321,43.9466,43.609,43.7245,443461.84209955,0
+VTV.US,D,20120315,000000,43.7848,44.0433,43.6653,44.0127,431644.32528727,0
+VTV.US,D,20120316,000000,44.1529,44.1608,44.0147,44.0848,430937.13849587,0
+VTV.US,D,20120319,000000,44.0433,44.3858,44.0028,44.1805,602211.09250804,0
+VTV.US,D,20120320,000000,43.9604,44.142,43.8182,44.0522,484627.6107552,0
+VTV.US,D,20120321,000000,44.1272,44.1361,43.8608,43.9604,433418.37123534,0
+VTV.US,D,20120322,000000,43.6574,43.7028,43.4433,43.5607,408244.34515213,0
+VTV.US,D,20120323,000000,43.5794,43.8124,43.4077,43.763,322850.02034739,0
+VTV.US,D,20120326,000000,44.0729,44.3275,44.0729,44.3275,483452.34330815,0
+VTV.US,D,20120327,000000,44.3917,44.4589,44.1312,44.1381,391360.0072169,0
+VTV.US,D,20120328,000000,44.1134,44.1608,43.6663,43.918,522923.09261993,0
+VTV.US,D,20120329,000000,43.6979,43.8766,43.4077,43.834,733098.39912904,0
+VTV.US,D,20120330,000000,44.0917,44.1134,43.8163,44.0374,398217.08487341,0
+VTV.US,D,20120402,000000,44.0315,44.4589,43.9081,44.3147,399533.18178177,0
+VTV.US,D,20120403,000000,44.2525,44.2773,43.7709,44.0729,571677.44160171,0
+VTV.US,D,20120404,000000,43.7324,43.7561,43.4887,43.6584,589820.12623455,0
+VTV.US,D,20120405,000000,43.4797,43.6663,43.3593,43.4709,276500.91698567,0
+VTV.US,D,20120409,000000,42.9546,43.1076,42.8332,42.9626,550122.4287261,0
+VTV.US,D,20120410,000000,42.8876,42.9784,42.166,42.1917,741788.28610596,0
+VTV.US,D,20120411,000000,42.6714,42.7138,42.4987,42.5687,584579.04131772,0
+VTV.US,D,20120412,000000,42.5953,43.153,42.5953,43.1244,641376.88018054,0
+VTV.US,D,20120413,000000,43.0396,43.0396,42.5441,42.5687,2317524.0630743,0
+VTV.US,D,20120416,000000,42.8332,42.9458,42.5747,42.7632,439067.76027386,0
+VTV.US,D,20120417,000000,43.0396,43.4007,42.9458,43.3109,412999.11250467,0
+VTV.US,D,20120418,000000,43.1244,43.2695,43.0396,43.1244,485837.32569637,0
+VTV.US,D,20120419,000000,43.1994,43.2764,42.7553,42.9546,490510.02695993,0
+VTV.US,D,20120420,000000,43.1688,43.2764,43.0454,43.0454,307312.17416829,0
+VTV.US,D,20120423,000000,42.6417,42.778,42.4671,42.7424,438112.34889234,0
+VTV.US,D,20120424,000000,42.8115,43.1244,42.8115,43.0998,420572.49540691,0
+VTV.US,D,20120425,000000,43.4491,43.4975,43.2438,43.4491,399932.36744912,0
+VTV.US,D,20120426,000000,43.3761,43.8202,43.3277,43.7778,316502.5629718,0
+VTV.US,D,20120427,000000,43.9426,43.9426,43.6011,43.7877,388379.28581244,0
+VTV.US,D,20120430,000000,43.7127,43.7502,43.5301,43.6337,392263.74735721,0
+VTV.US,D,20120501,000000,43.6752,44.2387,43.5873,43.992,494874.72709944,0
+VTV.US,D,20120502,000000,43.7472,43.834,43.5755,43.7709,393445.0937738,0
+VTV.US,D,20120503,000000,43.8262,43.8262,43.3929,43.4709,533038.49795719,0
+VTV.US,D,20120504,000000,43.2764,43.3021,42.8115,42.8796,666742.3938047,0
+VTV.US,D,20120507,000000,42.6803,43.0396,42.6803,42.931,357840.56909814,0
+VTV.US,D,20120508,000000,42.6339,42.8026,42.3595,42.7632,514793.48400354,0
+VTV.US,D,20120509,000000,42.3457,42.7138,42.1453,42.4345,624011.29048899,0
+VTV.US,D,20120510,000000,42.8254,42.9092,42.6111,42.6961,384459.36361193,0
+VTV.US,D,20120511,000000,42.3911,42.8944,42.3595,42.5095,383587.03148098,0
+VTV.US,D,20120514,000000,42.1156,42.2746,41.94,42.014,490564.73768592,0
+VTV.US,D,20120515,000000,41.9943,42.1502,41.6567,41.7327,526692.0537432,0
+VTV.US,D,20120516,000000,41.9637,42.1246,41.5649,41.5738,421311.09020768,0
+VTV.US,D,20120517,000000,41.559,41.5877,40.9974,40.9974,513385.18939028,0
+VTV.US,D,20120518,000000,41.1178,41.1672,40.5819,40.6963,1123074.4276109,0
+VTV.US,D,20120521,000000,40.8177,41.1474,40.7033,41.1386,632908.87559233,0
+VTV.US,D,20120522,000000,41.2462,41.5521,41.0033,41.2314,542201.53139771,0
+VTV.US,D,20120523,000000,40.9797,41.1731,40.4881,41.1524,576066.45761944,0
+VTV.US,D,20120524,000000,41.3054,41.3912,40.9885,41.3202,352385.70708533,0
+VTV.US,D,20120525,000000,41.3202,41.4643,41.1524,41.259,448505.36050588,0
+VTV.US,D,20120529,000000,41.5877,41.7327,41.4198,41.6567,622876.54950564,0
+VTV.US,D,20120530,000000,41.3518,41.3596,40.9974,41.0764,423686.95414156,0
+VTV.US,D,20120531,000000,41.0734,41.3518,40.6796,41.0478,515394.28882775,0
+VTV.US,D,20120601,000000,40.4447,40.5424,40.0617,40.0864,679469.72972684,0
+VTV.US,D,20120604,000000,40.1614,40.2058,39.6798,39.9305,964746.65242477,0
+VTV.US,D,20120605,000000,39.8525,40.3213,39.8239,40.2769,579858.72145932,0
+VTV.US,D,20120606,000000,40.5621,41.1908,40.5464,41.1908,566316.803617,0
+VTV.US,D,20120607,000000,41.6617,41.7001,41.1978,41.2462,520614.09735114,0
+VTV.US,D,20120608,000000,41.1612,41.5916,41.0507,41.5758,726842.12629675,0
+VTV.US,D,20120611,000000,41.9726,41.9854,41.0596,41.108,573760.50183543,0
+VTV.US,D,20120612,000000,41.1968,41.5877,41.0359,41.5649,941519.92292191,0
+VTV.US,D,20120613,000000,41.4198,41.7327,41.2462,41.3981,3147423.9733754,0
+VTV.US,D,20120614,000000,41.4643,42.0358,41.406,41.8759,468964.13253865,0
+VTV.US,D,20120615,000000,42.0604,42.3052,41.9775,42.2825,339641.14741613,0
+VTV.US,D,20120618,000000,42.0614,42.3358,42.0071,42.2154,477329.80780605,0
+VTV.US,D,20120619,000000,42.4749,42.8332,42.3595,42.6645,438183.2702038,0
+VTV.US,D,20120620,000000,42.6714,42.8026,42.32,42.5953,595250.67236913,0
+VTV.US,D,20120621,000000,42.7,42.775,41.7081,41.7505,333320.03224194,0
+VTV.US,D,20120622,000000,41.9775,42.1156,41.8166,42.0062,444478.04317659,0
+VTV.US,D,20120625,000000,41.5679,41.5679,41.1731,41.329,363247.81251609,0
+VTV.US,D,20120626,000000,41.4208,41.6933,41.2324,41.5403,671887.22837026,0
+VTV.US,D,20120627,000000,41.6933,42.0516,41.6449,41.9775,1054726.5465962,0
+VTV.US,D,20120628,000000,41.7159,42.0278,41.484,42.0062,570416.05541933,0
+VTV.US,D,20120629,000000,42.7918,43.0168,42.6359,43.0168,615974.89273908,0
+VTV.US,D,20120702,000000,43.1234,43.2517,42.7582,43.075,477696.57230246,0
+VTV.US,D,20120703,000000,43.084,43.3692,43.0514,43.3189,513653.67721223,0
+VTV.US,D,20120705,000000,43.1136,43.2438,42.8836,42.9922,507351.81210828,0
+VTV.US,D,20120706,000000,42.6053,42.7286,42.4927,42.6753,410066.00969504,0
+VTV.US,D,20120709,000000,42.6053,42.6753,42.3753,42.5707,344844.74535405,0
+VTV.US,D,20120710,000000,42.7977,42.8382,42.0999,42.2282,3708070.1115605,0
+VTV.US,D,20120711,000000,42.247,42.4759,42.1572,42.3684,609652.7644033,0
+VTV.US,D,20120712,000000,42.1156,42.3526,41.9558,42.1986,606270.83100829,0
+VTV.US,D,20120713,000000,42.3052,42.9359,42.2628,42.8924,453230.74617224,0
+VTV.US,D,20120716,000000,42.7898,42.9359,42.6447,42.8224,467273.16584114,0
+VTV.US,D,20120717,000000,43.0138,43.2438,42.5905,43.1896,444483.10898455,0
+VTV.US,D,20120718,000000,43.078,43.4777,43.0168,43.4117,1449280.0391519,0
+VTV.US,D,20120719,000000,43.4373,43.4501,43.2073,43.3277,402467.29775299,0
+VTV.US,D,20120720,000000,43.0662,43.1234,42.9201,42.9764,447381.76430005,0
+VTV.US,D,20120723,000000,42.4079,42.6842,42.2381,42.6131,493951.73688888,0
+VTV.US,D,20120724,000000,42.6131,42.6131,41.8926,42.1956,559211.50137038,0
+VTV.US,D,20120725,000000,42.3605,42.4443,42.086,42.2628,556670.49209697,0
+VTV.US,D,20120726,000000,42.854,43.008,42.6753,42.8994,535079.00540403,0
+VTV.US,D,20120727,000000,43.1984,43.8084,43.0908,43.6781,805215.24126704,0
+VTV.US,D,20120730,000000,43.6031,43.838,43.5389,43.6544,1460787.5285169,0
+VTV.US,D,20120731,000000,43.5676,43.758,43.4877,43.5212,515823.86934288,0
+VTV.US,D,20120801,000000,43.7077,43.7284,43.3761,43.4017,710150.28906405,0
+VTV.US,D,20120802,000000,43.0908,43.2685,42.6615,42.9852,628206.79264259,0
+VTV.US,D,20120803,000000,43.7136,43.9318,43.5824,43.8232,429520.73858986,0
+VTV.US,D,20120806,000000,43.9456,44.0897,43.8904,43.8904,840863.33189116,0
+VTV.US,D,20120807,000000,44.0897,44.2457,44.0611,44.0611,432358.60420982,0
+VTV.US,D,20120808,000000,43.9456,44.2042,43.9318,44.1746,451502.29249582,0
+VTV.US,D,20120809,000000,44.0897,44.3137,44.0897,44.221,407075.15667464,0
+VTV.US,D,20120810,000000,44.0285,44.3503,43.9456,44.3275,308812.66648645,0
+VTV.US,D,20120813,000000,44.2851,44.3137,44.07,44.2299,339330.10680731,0
+VTV.US,D,20120814,000000,44.3987,44.4441,44.1124,44.2299,626280.77245567,0
+VTV.US,D,20120815,000000,44.143,44.3275,44.143,44.2387,307868.39988245,0
+VTV.US,D,20120816,000000,44.3275,44.5605,44.1667,44.4756,321421.46250228,0
+VTV.US,D,20120817,000000,44.5358,44.5901,44.4065,44.4895,325495.38526481,0
+VTV.US,D,20120820,000000,44.4519,44.5279,44.3581,44.5279,389368.13152649,0
+VTV.US,D,20120821,000000,44.6059,44.8201,44.3423,44.4361,379063.26497148,0
+VTV.US,D,20120822,000000,44.2851,44.4223,44.1302,44.3581,657393.9517928,0
+VTV.US,D,20120823,000000,44.2763,44.2763,43.9545,44.0038,350990.58357277,0
+VTV.US,D,20120824,000000,43.914,44.3503,43.8588,44.2683,525004.12653046,0
+VTV.US,D,20120827,000000,44.3345,44.3671,44.1588,44.2042,502063.10859662,0
+VTV.US,D,20120828,000000,44.0986,44.3423,44.07,44.1983,503216.08648863,0
+VTV.US,D,20120829,000000,44.2387,44.3581,44.1371,44.221,342427.34179488,0
+VTV.US,D,20120830,000000,44.0443,44.0769,43.8232,43.9594,379495.88497138,0
+VTV.US,D,20120831,000000,44.2151,44.3385,43.99,44.1687,511351.77407458,0
+VTV.US,D,20120904,000000,44.1312,44.2239,43.8588,44.0788,540457.88029741,0
+VTV.US,D,20120905,000000,44.1312,44.2397,44.0374,44.1134,582081.59799276,0
+VTV.US,D,20120906,000000,44.3878,45.0066,44.3878,45.0066,805865.69100928,0
+VTV.US,D,20120907,000000,45.0915,45.2682,45.0155,45.2682,586784.69410409,0
+VTV.US,D,20120910,000000,45.1755,45.3087,45.0353,45.0501,351078.72863131,0
+VTV.US,D,20120911,000000,45.1133,45.3383,45.0737,45.2267,372437.18815801,0
+VTV.US,D,20120912,000000,45.3886,45.4222,45.2415,45.3294,303477.35754153,0
+VTV.US,D,20120913,000000,45.3383,46.1595,45.2219,46.0647,517650.59969374,0
+VTV.US,D,20120914,000000,46.1506,46.506,46.0459,46.1921,430755.78257085,0
+VTV.US,D,20120917,000000,46.0647,46.1595,45.8367,45.9236,346323.96127876,0
+VTV.US,D,20120918,000000,45.8841,45.9226,45.7489,45.8663,377182.83705622,0
+VTV.US,D,20120919,000000,45.9403,46.0587,45.817,45.9029,349270.2351891,0
+VTV.US,D,20120920,000000,45.6561,45.9957,45.5396,45.9561,410995.07887515,0
+VTV.US,D,20120921,000000,46.1989,46.1989,45.9403,45.9561,356759.52567918,0
+VTV.US,D,20120924,000000,45.7775,46.0707,45.7489,45.9483,473227.51651894,0
+VTV.US,D,20120925,000000,46.1032,46.1595,45.507,45.5327,1327374.4100464,0
+VTV.US,D,20120926,000000,45.4922,45.5238,45.2159,45.3235,902572.97815334,0
+VTV.US,D,20120927,000000,45.515,45.7588,45.3659,45.6472,400146.14454509,0
+VTV.US,D,20120928,000000,45.5012,45.6166,45.2909,45.4488,531137.80681009,0
+VTV.US,D,20121001,000000,45.6472,45.9739,45.507,45.5791,413532.03550221,0
+VTV.US,D,20121002,000000,45.7933,45.8663,45.4922,45.6788,395090.46819965,0
+VTV.US,D,20121003,000000,45.8081,45.9651,45.5643,45.8081,447126.4475788,0
+VTV.US,D,20121004,000000,46.0223,46.2443,45.9651,46.2355,571004.70230444,0
+VTV.US,D,20121005,000000,46.4862,46.578,46.1683,46.3056,351090.88657041,0
+VTV.US,D,20121008,000000,46.1299,46.273,46.0785,46.2197,299715.48854943,0
+VTV.US,D,20121009,000000,46.2197,46.2967,45.8594,45.8742,487865.6752041,0
+VTV.US,D,20121010,000000,45.8338,45.8426,45.4488,45.5712,712176.61224859,0
+VTV.US,D,20121011,000000,45.8495,45.9167,45.6236,45.6236,296034.6724847,0
+VTV.US,D,20121012,000000,45.594,45.6876,45.2357,45.3521,394187.74122093,0
+VTV.US,D,20121015,000000,45.4616,45.7716,45.3403,45.7272,626336.49634325,0
+VTV.US,D,20121016,000000,45.9739,46.1831,45.9483,46.1357,827907.02144918,0
+VTV.US,D,20121017,000000,46.2355,46.5612,46.2197,46.5375,629644.46894203,0
+VTV.US,D,20121018,000000,46.4368,46.7556,46.428,46.6382,468644.98663708,0
+VTV.US,D,20121019,000000,46.5217,46.5217,45.817,45.9403,340321.99200614,0
+VTV.US,D,20121022,000000,45.892,45.9739,45.5238,45.8841,1123623.5611939,0
+VTV.US,D,20121023,000000,45.3659,45.3659,44.9681,45.1903,567703.82183681,0
+VTV.US,D,20121024,000000,45.3314,45.3827,45.0353,45.0915,501970.91089173,0
+VTV.US,D,20121025,000000,45.4676,45.5238,45.0234,45.2919,332211.63346,0
+VTV.US,D,20121026,000000,45.2435,45.3659,44.9504,45.1773,918611.32615902,0
+VTV.US,D,20121031,000000,45.3916,45.4616,45.0293,45.2682,1169831.8350943,0
+VTV.US,D,20121101,000000,45.3403,45.7272,45.3107,45.7034,361459.58230574,0
+VTV.US,D,20121102,000000,45.9651,45.9651,45.2593,45.3107,343159.8576261,0
+VTV.US,D,20121105,000000,45.2357,45.433,45.0579,45.3442,574762.51865018,0
+VTV.US,D,20121106,000000,45.4616,45.9029,45.4409,45.7489,421954.44781877,0
+VTV.US,D,20121107,000000,45.3017,45.3017,44.3947,44.603,946797.48165606,0
+VTV.US,D,20121108,000000,44.6256,44.8526,44.1312,44.1312,718647.67533845,0
+VTV.US,D,20121109,000000,43.9703,44.5161,43.9239,44.145,790846.58356542,0
+VTV.US,D,20121112,000000,44.2467,44.2931,44.0631,44.1134,726088.33407209,0
+VTV.US,D,20121113,000000,43.9062,44.3878,43.8084,43.8904,1272530.9598951,0
+VTV.US,D,20121114,000000,44.0206,44.0788,43.1718,43.3021,941300.06685639,0
+VTV.US,D,20121115,000000,43.2942,43.4531,43.0258,43.1767,672623.79684785,0
+VTV.US,D,20121116,000000,43.1935,43.4619,42.8776,43.4057,733888.66517101,0
+VTV.US,D,20121119,000000,43.8736,44.1539,43.7206,44.1539,743928.08338885,0
+VTV.US,D,20121120,000000,44.0838,44.2545,43.844,44.1913,816915.2313346,0
+VTV.US,D,20121121,000000,44.2625,44.3099,44.1391,44.2931,544560.17158452,0
+VTV.US,D,20121123,000000,44.4944,44.8368,44.4737,44.8368,355884.15406345,0
+VTV.US,D,20121126,000000,44.6256,44.7194,44.4796,44.7194,1153485.4859646,0
+VTV.US,D,20121127,000000,44.68,44.8062,44.4174,44.4559,1125371.2649406,0
+VTV.US,D,20121128,000000,44.2713,44.8368,44.0374,44.8201,968364.65247078,0
+VTV.US,D,20121129,000000,44.9829,45.0985,44.7412,44.976,1239786.5903944,0
+VTV.US,D,20121130,000000,44.9721,45.0807,44.832,44.9306,796122.11597639,0
+VTV.US,D,20121203,000000,45.1981,45.2357,44.7412,44.7886,790188.02853045,0
+VTV.US,D,20121204,000000,44.8122,44.9593,44.6414,44.7412,623767.11854525,0
+VTV.US,D,20121205,000000,44.8201,45.2593,44.6968,45.0827,1172381.9628221,0
+VTV.US,D,20121206,000000,45.1043,45.2357,45.0155,45.2219,942607.04531042,0
+VTV.US,D,20121207,000000,45.3748,45.4755,45.1773,45.4616,585249.7542918,0
+VTV.US,D,20121210,000000,45.4409,45.587,45.4093,45.515,535214.76905739,0
+VTV.US,D,20121211,000000,45.6394,45.9483,45.6394,45.7775,912529.31712061,0
+VTV.US,D,20121212,000000,45.9739,46.2118,45.817,45.892,686320.72841378,0
+VTV.US,D,20121213,000000,45.8663,45.9305,45.4844,45.594,934638.5293872,0
+VTV.US,D,20121214,000000,45.5554,45.6324,45.4409,45.4922,954089.20563565,0
+VTV.US,D,20121217,000000,45.6946,46.0134,45.6394,46.0134,1678672.9947433,0
+VTV.US,D,20121218,000000,46.1357,46.5681,45.9651,46.5138,1538355.1800213,0
+VTV.US,D,20121219,000000,46.6066,46.6066,46.1831,46.2059,1418393.8080114,0
+VTV.US,D,20121220,000000,46.2276,46.5217,46.1506,46.5138,621138.9773749,0
+VTV.US,D,20121221,000000,45.892,46.1989,45.8081,46.0865,1278034.4536643,0
+VTV.US,D,20121224,000000,45.9947,45.9947,45.8298,45.9137,413796.47067779,0
+VTV.US,D,20121226,000000,46.0025,46.0587,45.7153,45.7894,713247.52405162,0
+VTV.US,D,20121227,000000,45.8397,45.9019,45.1813,45.6896,655718.18251918,0
+VTV.US,D,20121228,000000,45.3837,45.6354,45.1705,45.1755,799925.52459378,0
+VTV.US,D,20121231,000000,45.0945,45.9127,45.0619,45.8949,1331206.1871884,0
+VTV.US,D,20130102,000000,46.9461,47.032,46.6332,47.032,1178281.6027738,0
+VTV.US,D,20130103,000000,47.0655,47.1475,46.878,46.9787,2493657.140083,0
+VTV.US,D,20130104,000000,47.1129,47.3606,47.0093,47.2975,757955.30563386,0
+VTV.US,D,20130107,000000,47.2037,47.2037,46.9698,47.1475,1358324.4703672,0
+VTV.US,D,20130108,000000,47.0942,47.1208,46.8365,46.9856,586848.52328441,0
+VTV.US,D,20130109,000000,47.1129,47.2531,47.0093,47.1267,4400926.745406,0
+VTV.US,D,20130110,000000,47.3864,47.5541,47.2116,47.5423,5175147.3472422,0
+VTV.US,D,20130111,000000,47.5255,47.5255,47.328,47.5008,2845323.5024377,0
+VTV.US,D,20130114,000000,47.5166,47.5699,47.3528,47.5502,1511584.4112688,0
+VTV.US,D,20130115,000000,47.3774,47.6953,47.3528,47.6657,968040.44076126,0
+VTV.US,D,20130116,000000,47.562,47.6805,47.5008,47.6252,581273.09504213,0
+VTV.US,D,20130117,000000,47.8077,48.0476,47.7337,47.9143,1478672.8701053,0
+VTV.US,D,20130118,000000,47.9143,48.0871,47.7653,48.0555,780241.8211791,0
+VTV.US,D,20130122,000000,48.0476,48.3674,47.9706,48.3457,621853.25629745,0
+VTV.US,D,20130123,000000,48.3674,48.3674,48.1315,48.322,681561.90841487,0
+VTV.US,D,20130124,000000,48.4128,48.7415,48.4128,48.5323,961669.68066904,0
+VTV.US,D,20130125,000000,48.7326,48.8273,48.549,48.8273,619106.57522079,0
+VTV.US,D,20130128,000000,48.9073,48.929,48.5767,48.7563,599299.26609185,0
+VTV.US,D,20130129,000000,48.7326,49.1482,48.7109,49.0988,680833.44523003,0
+VTV.US,D,20130130,000000,49.1412,49.157,48.8678,48.9349,679641.96719753,0
+VTV.US,D,20130131,000000,48.8363,48.9458,48.7435,48.8135,597287.1271696,0
+VTV.US,D,20130201,000000,49.1234,49.3268,49.009,49.2824,546511.52081124,0
+VTV.US,D,20130204,000000,49.001,49.0416,48.7731,48.8115,1051802.5622408,0
+VTV.US,D,20130205,000000,49.086,49.389,49.076,49.239,613933.37213065,0
+VTV.US,D,20130206,000000,49.0326,49.3396,49.009,49.3396,975232.8749048,0
+VTV.US,D,20130207,000000,49.3396,49.383,48.8678,49.1798,1241854.4532042,0
+VTV.US,D,20130208,000000,49.2182,49.383,49.2182,49.3751,915016.62882964,0
+VTV.US,D,20130211,000000,49.3574,49.4501,49.2754,49.4146,1317493.0450369,0
+VTV.US,D,20130212,000000,49.4294,49.6851,49.3751,49.6169,1387384.9843184,0
+VTV.US,D,20130213,000000,49.7167,49.7956,49.5241,49.6762,4269998.9123213,0
+VTV.US,D,20130214,000000,49.5321,49.7897,49.4501,49.7591,536025.29833121,0
+VTV.US,D,20130215,000000,49.8272,49.8331,49.4739,49.6259,2353313.9963212,0
+VTV.US,D,20130219,000000,49.7492,50.0917,49.7492,50.075,963414.34493093,0
+VTV.US,D,20130220,000000,50.0454,50.075,49.4452,49.4581,2278155.6430833,0
+VTV.US,D,20130221,000000,49.3268,49.3653,48.9922,49.1798,1385715.2940142,0
+VTV.US,D,20130222,000000,49.4294,49.6001,49.2754,49.6001,833544.25254859,0
+VTV.US,D,20130225,000000,49.8499,49.918,48.626,48.626,1057547.188469,0
+VTV.US,D,20130226,000000,48.8767,49.009,48.5323,48.9438,969968.48727135,0
+VTV.US,D,20130227,000000,48.9438,49.6851,48.8767,49.5923,601078.37784789,0
+VTV.US,D,20130228,000000,49.6031,49.8726,49.4521,49.4521,627302.03934069,0
+VTV.US,D,20130301,000000,49.3169,49.691,49.08,49.6545,828469.32613289,0
+VTV.US,D,20130304,000000,49.5459,49.8824,49.4501,49.8824,920792.66306719,0
+VTV.US,D,20130305,000000,50.1806,50.4451,50.1638,50.2881,715053.99117066,0
+VTV.US,D,20130306,000000,50.4787,50.5743,50.3049,50.4707,676729.12761974,0
+VTV.US,D,20130307,000000,50.5487,50.6523,50.5102,50.5882,638729.48893994,0
+VTV.US,D,20130308,000000,50.8231,50.8636,50.5339,50.7619,919270.89435559,0
+VTV.US,D,20130311,000000,50.7728,50.9958,50.6543,50.9722,673181.03572359,0
+VTV.US,D,20130312,000000,50.9652,51.0758,50.7786,50.9326,846851.11690151,0
+VTV.US,D,20130313,000000,50.9602,51.0392,50.7954,50.9879,632804.51994833,0
+VTV.US,D,20130314,000000,51.1073,51.3185,51.1073,51.3017,1117913.3824599,0
+VTV.US,D,20130315,000000,51.21,51.3127,51.0382,51.2761,1507440.5803563,0
+VTV.US,D,20130318,000000,50.7954,51.21,50.7135,50.98,988206.40909386,0
+VTV.US,D,20130319,000000,51.0935,51.1527,50.5685,50.8646,651945.16874955,0
+VTV.US,D,20130320,000000,51.1597,51.2939,51.0925,51.2031,3036184.9095133,0
+VTV.US,D,20130321,000000,50.9316,51.1143,50.7056,50.8536,1079127.5303845,0
+VTV.US,D,20130322,000000,50.9416,51.1212,50.8882,51.0925,675550.82068792,0
+VTV.US,D,20130325,000000,51.2761,51.3531,50.7283,50.9316,1844808.1931594,0
+VTV.US,D,20130326,000000,51.1537,51.3443,51.0758,51.3363,898718.91145634,0
+VTV.US,D,20130327,000000,51.0452,51.3363,50.9642,51.2939,734406.39074466,0
+VTV.US,D,20130328,000000,51.3285,51.5426,51.2337,51.4528,791139.38726559,0
+VTV.US,D,20130401,000000,51.4351,51.5673,51.2189,51.3739,1046390.2530149,0
+VTV.US,D,20130402,000000,51.516,51.6512,51.3649,51.4439,1215201.2111963,0
+VTV.US,D,20130403,000000,51.5515,51.5515,50.8162,50.9504,1167424.5631511,0
+VTV.US,D,20130404,000000,51.0382,51.2761,50.9504,51.2465,3750514.4901456,0
+VTV.US,D,20130405,000000,50.6129,51.1212,50.5408,51.0994,970046.50071395,0
+VTV.US,D,20130408,000000,51.1369,51.3945,50.902,51.3739,784828.40370732,0
+VTV.US,D,20130409,000000,51.4933,51.8298,51.3649,51.6443,1299070.7278046,0
+VTV.US,D,20130410,000000,51.7834,52.2533,51.7656,52.1979,1033708.5093645,0
+VTV.US,D,20130411,000000,52.1841,52.498,52.0963,52.3648,1628911.5631387,0
+VTV.US,D,20130412,000000,52.1397,52.2681,51.9246,52.1753,431022.24406962,0
+VTV.US,D,20130415,000000,51.9335,51.9424,51.0037,51.0037,809175.68993124,0
+VTV.US,D,20130416,000000,51.4705,51.6946,51.2258,51.6798,875073.74621586,0
+VTV.US,D,20130417,000000,51.3027,51.3531,50.7056,50.987,805053.13541227,0
+VTV.US,D,20130418,000000,51.1073,51.1212,50.6267,50.8083,732964.66179886,0
+VTV.US,D,20130419,000000,51.0382,51.3739,50.9198,51.3531,1005887.0920406,0
+VTV.US,D,20130422,000000,51.4607,51.6443,51.0846,51.5298,961962.4843692,0
+VTV.US,D,20130423,000000,51.7332,52.0963,51.5298,52.0963,764693.84338408,0
+VTV.US,D,20130424,000000,52.1477,52.2601,52.0154,52.1121,4300849.682806,0
+VTV.US,D,20130425,000000,52.3243,52.573,52.1841,52.3243,837455.05629477,0
+VTV.US,D,20130426,000000,52.2601,52.3727,52.0963,52.2681,457413.07722515,0
+VTV.US,D,20130429,000000,52.3934,52.6866,52.3155,52.5908,454044.31493084,0
+VTV.US,D,20130430,000000,52.571,52.6214,52.3026,52.5888,530135.78999533,0
+VTV.US,D,20130501,000000,52.506,52.506,52.0075,52.0667,605505.89400611,0
+VTV.US,D,20130502,000000,52.2049,52.506,52.1397,52.4902,562703.86937895,0
+VTV.US,D,20130503,000000,52.9333,53.1267,52.881,52.9432,429478.18580299,0
+VTV.US,D,20130506,000000,52.9521,53.1485,52.9274,53.0675,685631.77853104,0
+VTV.US,D,20130507,000000,53.186,53.3775,53.0675,53.3538,621299.05690648,0
+VTV.US,D,20130508,000000,53.3281,53.6104,53.3025,53.6104,514544.24625184,0
+VTV.US,D,20130509,000000,53.5877,53.6183,53.2107,53.336,567479.91312492,0
+VTV.US,D,20130510,000000,53.3913,53.5028,53.1771,53.494,422270.55423556,0
+VTV.US,D,20130513,000000,53.408,53.5552,53.2501,53.5206,1178591.6302211,0
+VTV.US,D,20130514,000000,53.5284,54.2095,53.5284,54.1542,590243.62778012,0
+VTV.US,D,20130515,000000,54.0911,54.6695,54.0911,54.5441,1211890.1991128,0
+VTV.US,D,20130516,000000,54.4474,54.632,54.2628,54.3338,1991254.6223529,0
+VTV.US,D,20130517,000000,54.5352,54.9063,54.482,54.8659,1486758.9127733,0
+VTV.US,D,20130520,000000,54.8185,55.1047,54.7987,54.9063,734212.87688054,0
+VTV.US,D,20130521,000000,54.9301,55.1511,54.7662,54.9863,522623.19678863,0
+VTV.US,D,20130522,000000,55.0396,55.5745,54.3862,54.5885,3436963.2668921,0
+VTV.US,D,20130523,000000,54.0427,54.6468,53.9559,54.5204,1033582.877327,0
+VTV.US,D,20130524,000000,54.2865,54.476,54.0753,54.476,1691639.4368011,0
+VTV.US,D,20130528,000000,55.008,55.2754,54.6399,54.8273,710785.5413824,0
+VTV.US,D,20130529,000000,54.5638,54.6902,54.1918,54.5204,1381684.9372002,0
+VTV.US,D,20130530,000000,54.5619,54.9932,54.5283,54.7731,543096.15308368,0
+VTV.US,D,20130531,000000,54.6369,54.8985,53.8986,53.9459,1197347.2776173,0
+VTV.US,D,20130603,000000,54.0911,54.3042,53.7052,54.2865,856815.56116151,0
+VTV.US,D,20130604,000000,54.2796,54.4918,53.7417,54.0191,1141570.7056394,0
+VTV.US,D,20130605,000000,53.8927,53.9479,53.2442,53.2906,660664.43741265,0
+VTV.US,D,20130606,000000,53.2837,53.8127,52.9866,53.8127,949563.41280297,0
+VTV.US,D,20130607,000000,54.1533,54.5372,54.0121,54.478,477640.84841488,0
+VTV.US,D,20130610,000000,54.703,54.703,54.3506,54.5283,656674.60706228,0
+VTV.US,D,20130611,000000,54.0595,54.4138,53.8927,53.9875,696359.13347003,0
+VTV.US,D,20130612,000000,54.4118,54.4385,53.57,53.6341,887177.98775875,0
+VTV.US,D,20130613,000000,53.6104,54.4968,53.4692,54.4118,1914566.3951106,0
+VTV.US,D,20130614,000000,54.3122,54.5204,53.9539,54.0506,3478221.2332526,0
+VTV.US,D,20130617,000000,54.4296,54.6872,54.1444,54.4543,1936277.4348714,0
+VTV.US,D,20130618,000000,54.5126,54.9024,54.4839,54.8403,830751.97920029,0
+VTV.US,D,20130619,000000,54.8027,54.8777,54.0812,54.0901,1080993.7740374,0
+VTV.US,D,20130620,000000,53.6222,53.6302,52.6392,52.804,1552106.8223133,0
+VTV.US,D,20130621,000000,53.2294,53.2689,52.4882,53.0073,3985333.9392251,0
+VTV.US,D,20130624,000000,52.5118,52.7626,51.9108,52.3352,1121827.2256908,0
+VTV.US,D,20130625,000000,52.8257,53.0291,52.4605,52.8662,960912.84895961,0
+VTV.US,D,20130626,000000,53.3232,53.489,53.0527,53.3864,1963433.2050291,0
+VTV.US,D,20130627,000000,53.6953,53.9875,53.6706,53.7881,1043598.9928282,0
+VTV.US,D,20130628,000000,53.6953,53.8374,53.3942,53.3942,1053123.7249571,0
+VTV.US,D,20130701,000000,53.7713,54.1276,53.6568,53.7348,813172.61241275,0
+VTV.US,D,20130702,000000,53.7032,54.0269,53.4238,53.6222,836145.03835595,0
+VTV.US,D,20130703,000000,53.416,53.719,53.3054,53.6222,366270.07354585,0
+VTV.US,D,20130705,000000,54.0417,54.2253,53.6222,54.2253,979821.4837562,0
+VTV.US,D,20130708,000000,54.4918,54.706,54.4562,54.6191,821052.98327745,0
+VTV.US,D,20130709,000000,54.9833,55.1225,54.7691,55.0682,889424.16700882,0
+VTV.US,D,20130710,000000,55.0435,55.2114,54.8501,55.0041,683444.36265332,0
+VTV.US,D,20130711,000000,55.6703,55.7463,55.3584,55.6891,897768.56588278,0
+VTV.US,D,20130712,000000,55.6456,55.8302,55.5874,55.7887,1088565.1306165,0
+VTV.US,D,20130715,000000,55.8874,56.072,55.7986,56.0177,2563638.2375845,0
+VTV.US,D,20130716,000000,56.072,56.0789,55.6111,55.7887,1805674.8266578,0
+VTV.US,D,20130717,000000,56.0325,56.1105,55.8499,55.9328,1629574.17082,0
+VTV.US,D,20130718,000000,56.0858,56.4579,56.072,56.3563,487714.71412685,0
+VTV.US,D,20130719,000000,56.223,56.4925,56.143,56.4925,628132.83184635,0
+VTV.US,D,20130722,000000,56.5221,56.6929,56.4352,56.6494,650664.53249692,0
+VTV.US,D,20130723,000000,56.7589,56.7669,56.5457,56.6652,951856.19748629,0
+VTV.US,D,20130724,000000,56.7984,56.7984,56.1914,56.3316,818274.89419143,0
+VTV.US,D,20130725,000000,56.1194,56.4165,56.0325,56.3878,916357.04161622,0
+VTV.US,D,20130726,000000,56.1342,56.4579,55.9328,56.4491,444618.87263792,0
+VTV.US,D,20130729,000000,56.3414,56.4105,56.152,56.2783,809637.69161731,0
+VTV.US,D,20130730,000000,56.4993,56.5517,56.1194,56.2132,758346.38600848,0
+VTV.US,D,20130731,000000,56.3721,56.7096,56.228,56.2704,603257.68843286,0
+VTV.US,D,20130801,000000,56.6997,56.9632,56.6997,56.9336,527693.05739636,0
+VTV.US,D,20130802,000000,56.8142,56.9712,56.6929,56.9632,575888.1411792,0
+VTV.US,D,20130805,000000,56.8458,56.9396,56.7432,56.8458,905910.33243829,0
+VTV.US,D,20130806,000000,56.7669,56.7915,56.3948,56.5073,425402.23671728,0
+VTV.US,D,20130807,000000,56.3,56.4165,56.1588,56.3414,646040.46298978,0
+VTV.US,D,20130808,000000,56.6494,56.7283,56.3079,56.6079,493913.23674838,0
+VTV.US,D,20130809,000000,56.5073,56.6879,56.223,56.4253,477999.50761855,0
+VTV.US,D,20130812,000000,56.1588,56.4165,56.0858,56.3563,749066.83898485,0
+VTV.US,D,20130813,000000,56.4253,56.5853,56.143,56.4579,507133.98236595,0
+VTV.US,D,20130814,000000,56.4105,56.4668,56.1253,56.1668,573372.46094558,0
+VTV.US,D,20130815,000000,55.7375,55.7375,55.2736,55.3584,800584.07962876,0
+VTV.US,D,20130816,000000,55.233,55.4324,55.0356,55.1896,1157858.2913968,0
+VTV.US,D,20130819,000000,55.1008,55.1798,54.7227,54.7227,601609.27452223,0
+VTV.US,D,20130820,000000,54.8027,55.1492,54.706,54.9833,806459.40370235,0
+VTV.US,D,20130821,000000,54.8501,55.0593,54.478,54.5905,1137961.8240477,0
+VTV.US,D,20130822,000000,54.7149,55.1402,54.6813,55.0277,565577.19565463,0
+VTV.US,D,20130823,000000,55.2114,55.4088,55.0129,55.3584,597109.82389095,0
+VTV.US,D,20130826,000000,55.4324,55.4393,54.9971,55.0277,959181.35579842,0
+VTV.US,D,20130827,000000,54.478,54.6724,54.1039,54.1365,1345795.7141171,0
+VTV.US,D,20130828,000000,54.1197,54.4918,52.2355,54.2796,464695.68275041,0
+VTV.US,D,20130829,000000,54.176,54.6557,54.176,54.3644,743025.35641013,0
+VTV.US,D,20130830,000000,54.4394,54.4394,54.0674,54.1996,446036.28570551,0
+VTV.US,D,20130903,000000,54.7494,54.78,54.1197,54.328,529848.05210313,0
+VTV.US,D,20130904,000000,54.2964,54.8057,54.2253,54.7267,574618.64970408,0
+VTV.US,D,20130905,000000,54.7001,54.9073,54.6931,54.78,542099.20207689,0
+VTV.US,D,20130906,000000,54.9794,55.0495,54.2875,54.7267,931079.29271354,0
+VTV.US,D,20130909,000000,54.8777,55.2578,54.8777,55.233,742302.97219484,0
+VTV.US,D,20130910,000000,55.6209,55.7383,55.4561,55.7295,762227.80806848,0
+VTV.US,D,20130911,000000,55.7285,55.9546,55.6289,55.9546,722853.30910797,0
+VTV.US,D,20130912,000000,55.9546,55.9733,55.6545,55.7207,706788.61890089,0
+VTV.US,D,20130913,000000,55.8154,55.9486,55.7217,55.917,640202.62589511,0
+VTV.US,D,20130916,000000,56.5221,56.5685,56.2526,56.3316,1590091.2635692,0
+VTV.US,D,20130917,000000,56.378,56.5517,56.378,56.5517,868689.81502295,0
+VTV.US,D,20130918,000000,56.3997,57.3067,56.3217,57.1291,4809650.3159913,0
+VTV.US,D,20130919,000000,57.2199,57.2919,56.8774,56.9642,614450.0845427,0
+VTV.US,D,20130920,000000,57.0442,57.0442,56.4461,56.4964,492876.77243948,0
+VTV.US,D,20130923,000000,56.3128,56.3375,56.0207,56.1944,454598.51432181,0
+VTV.US,D,20130924,000000,56.1558,56.378,55.9486,56.0364,618942.44304285,0
+VTV.US,D,20130925,000000,56.0522,56.2092,55.9091,55.9694,680952.99829793,0
+VTV.US,D,20130926,000000,56.0364,56.2398,55.8154,56.0029,632218.91254799,0
+VTV.US,D,20130927,000000,55.7551,55.8371,55.6299,55.7719,711758.17651099,0
+VTV.US,D,20130930,000000,55.2804,55.5953,55.2548,55.4384,1321375.4802585,0
+VTV.US,D,20131001,000000,55.4166,55.844,55.4166,55.7996,1090343.2292109,0
+VTV.US,D,20131002,000000,55.4946,55.7819,55.315,55.7551,462639.97787968,0
+VTV.US,D,20131003,000000,55.6811,55.6811,55.0741,55.3376,496884.83969851,0
+VTV.US,D,20131004,000000,55.4384,55.7551,55.2952,55.7097,881492.12490291,0
+VTV.US,D,20131007,000000,55.2488,55.5745,55.1936,55.2716,390039.85766217,0
+VTV.US,D,20131008,000000,55.2952,55.3376,54.7317,54.7395,627778.22528906,0
+VTV.US,D,20131009,000000,54.8599,55.0741,54.5579,54.8727,714585.91051502,0
+VTV.US,D,20131010,000000,55.4689,56.0522,55.3495,56.0522,849365.78397353,0
+VTV.US,D,20131011,000000,55.9861,56.4076,55.9259,56.4076,772234.80511536,0
+VTV.US,D,20131014,000000,56.0207,56.5971,55.9694,56.5883,458209.42223667,0
+VTV.US,D,20131015,000000,56.4323,56.6247,56.067,56.1638,961462.99570422,0
+VTV.US,D,20131016,000000,56.5043,56.978,56.4076,56.9564,524300.99238543,0
+VTV.US,D,20131017,000000,56.758,57.4627,56.758,57.4548,553528.67799932,0
+VTV.US,D,20131018,000000,57.6867,57.7016,57.3847,57.6631,572261.02267886,0
+VTV.US,D,20131021,000000,57.7608,57.7608,57.5209,57.6561,555675.56741335,0
+VTV.US,D,20131022,000000,57.7904,58.1082,57.7696,57.9888,818925.34393367,0
+VTV.US,D,20131023,000000,57.7608,57.824,57.5595,57.7164,403580.7623429,0
+VTV.US,D,20131024,000000,57.824,57.8585,57.6078,57.7983,1675626.4178352,0
+VTV.US,D,20131025,000000,57.9038,58.044,57.7983,58.044,345094.99626734,0
+VTV.US,D,20131028,000000,57.973,58.2345,57.9256,58.1408,755914.79818703,0
+VTV.US,D,20131029,000000,58.2829,58.4843,58.2602,58.4843,427948.31179866,0
+VTV.US,D,20131030,000000,58.5859,58.6086,57.9818,58.2039,440575.34472316,0
+VTV.US,D,20131031,000000,58.1635,58.3481,57.9434,57.9818,483785.67347202,0
+VTV.US,D,20131101,000000,58.044,58.2286,57.814,58.1635,412695.16402699,0
+VTV.US,D,20131104,000000,58.3569,58.4418,58.1793,58.4349,361996.55794964,0
+VTV.US,D,20131105,000000,58.2345,58.4181,58.1082,58.2829,497498.81562343,0
+VTV.US,D,20131106,000000,58.4921,58.7212,58.4605,58.7212,381290.1941513,0
+VTV.US,D,20131107,000000,58.8228,58.8228,57.9818,58.0352,446619.86678266,0
+VTV.US,D,20131108,000000,57.9434,58.8652,57.9344,58.8396,483671.18621209,0
+VTV.US,D,20131111,000000,58.8396,58.9018,58.7528,58.882,742992.93523917,0
+VTV.US,D,20131112,000000,58.7676,58.8742,58.5069,58.6876,449576.27230891,0
+VTV.US,D,20131113,000000,58.4083,59.1159,58.4083,59.1159,538990.82231179,0
+VTV.US,D,20131114,000000,59.1357,59.4278,59.038,59.414,458100.00078471,0
+VTV.US,D,20131115,000000,59.5384,59.6568,59.3874,59.6568,406835.03737728,0
+VTV.US,D,20131118,000000,59.792,59.792,59.3795,59.4969,533639.30278141,0
+VTV.US,D,20131119,000000,59.4594,59.648,59.3084,59.4219,451695.80635995,0
+VTV.US,D,20131120,000000,59.5324,59.6648,59.0824,59.2185,1174436.6545312,0
+VTV.US,D,20131121,000000,59.3795,59.7684,59.3706,59.6963,497950.68569358,0
+VTV.US,D,20131122,000000,59.7279,60.0319,59.6114,60.022,1950104.0511212,0
+VTV.US,D,20131125,000000,60.1435,60.1809,59.9105,59.9747,1040728.7060373,0
+VTV.US,D,20131126,000000,60.0319,60.0487,59.8414,59.8552,476822.21384833,0
+VTV.US,D,20131127,000000,59.9351,60.0131,59.799,59.9599,575841.53574595,0
+VTV.US,D,20131129,000000,59.9667,60.1345,59.7546,59.8256,329629.08456129,0
+VTV.US,D,20131202,000000,59.8315,60.022,59.639,59.7368,693367.26728805,0
+VTV.US,D,20131203,000000,59.5463,59.6322,59.1939,59.4505,707852.43857277,0
+VTV.US,D,20131204,000000,59.2107,59.6648,58.964,59.414,753868.21177064,0
+VTV.US,D,20131205,000000,59.2107,59.3084,58.9096,58.9936,1099794.0005437,0
+VTV.US,D,20131206,000000,59.5878,59.7684,59.4505,59.7684,393623.41021404,0
+VTV.US,D,20131209,000000,59.9351,60.0319,59.8167,59.9431,482030.8775942,0
+VTV.US,D,20131210,000000,59.792,59.8878,59.6648,59.7052,475834.38129586,0
+VTV.US,D,20131211,000000,59.722,59.722,58.889,58.964,457747.4205506,0
+VTV.US,D,20131212,000000,58.9402,59.0232,58.6333,58.7596,716021.56049127,0
+VTV.US,D,20131213,000000,58.8968,58.9096,58.6333,58.7764,1154903.9121937,0
+VTV.US,D,20131216,000000,59.0824,59.3232,59.0291,59.0923,1409192.2744304,0
+VTV.US,D,20131217,000000,59.1741,59.1741,58.7676,58.8652,989556.95349636,0
+VTV.US,D,20131218,000000,58.9491,59.9263,58.5267,59.9184,685813.13445605,0
+VTV.US,D,20131219,000000,59.6963,59.9046,59.5946,59.871,556491.16249513,0
+VTV.US,D,20131220,000000,59.9263,60.253,59.871,60.1809,525801.48470359,0
+VTV.US,D,20131223,000000,60.3329,60.3961,60.2362,60.3497,948931.19996939,0
+VTV.US,D,20131224,000000,60.3349,60.5254,60.2214,60.5166,352366.45701508,0
+VTV.US,D,20131226,000000,60.6714,60.8541,60.631,60.8057,569509.27579425,0
+VTV.US,D,20131227,000000,60.9479,60.9725,60.7919,60.8945,520172.35889691,0
+VTV.US,D,20131230,000000,60.9567,60.9567,60.7583,60.8383,745403.24666719,0
+VTV.US,D,20131231,000000,60.9341,61.1245,60.8619,61.0791,715252.57084273,0
+VTV.US,D,20140102,000000,60.8619,60.9015,60.3971,60.5166,905106.89529562,0
+VTV.US,D,20140103,000000,60.6241,60.7919,60.48,60.5738,549629.01903066,0
+VTV.US,D,20140106,000000,60.8057,60.9113,60.4198,60.5166,762407.13767031,0
+VTV.US,D,20140107,000000,60.7415,60.935,60.7169,60.8205,719071.17688401,0
+VTV.US,D,20140108,000000,60.7662,60.8383,60.5886,60.7741,821734.84102906,0
+VTV.US,D,20140109,000000,60.9725,61.0139,60.6241,60.9113,529409.35313367,0
+VTV.US,D,20140110,000000,61.0139,61.0801,60.7169,60.9813,553077.82109076,0
+VTV.US,D,20140113,000000,60.8857,61.0554,60.2303,60.3023,625246.33446996,0
+VTV.US,D,20140114,000000,60.5166,60.8461,60.3586,60.8205,508466.28985979,0
+VTV.US,D,20140115,000000,60.9725,61.2212,60.9271,61.1511,998786.85560197,0
+VTV.US,D,20140116,000000,61.0219,61.0287,60.7919,60.9991,903165.67768482,0
+VTV.US,D,20140117,000000,60.9015,60.9567,60.6241,60.7169,588455.39756975,0
+VTV.US,D,20140121,000000,61.0603,61.0603,60.4395,60.7978,714401.51510523,0
+VTV.US,D,20140122,000000,60.9271,60.9271,60.6458,60.7919,510041.75613577,0
+VTV.US,D,20140123,000000,60.4958,60.4958,59.9046,60.2066,977292.6324219,0
+VTV.US,D,20140124,000000,59.8868,59.9253,59.0311,59.0311,2469864.05325,0
+VTV.US,D,20140127,000000,59.0933,59.2383,58.576,58.804,1200905.5011293,0
+VTV.US,D,20140128,000000,59.0389,59.3331,59.0163,59.2295,827590.91503239,0
+VTV.US,D,20140129,000000,58.8396,59.1603,58.6254,58.7764,1061680.8877655,0
+VTV.US,D,20140130,000000,59.1278,59.3735,58.889,59.2482,775288.47415448,0
+VTV.US,D,20140131,000000,58.5682,59.2482,58.4477,58.8218,2333438.8053657,0
+VTV.US,D,20140203,000000,58.8218,58.9176,57.4252,57.5299,1396674.6629579,0
+VTV.US,D,20140204,000000,57.815,57.9118,57.5299,57.7776,1215509.2123203,0
+VTV.US,D,20140205,000000,57.6167,57.815,57.2801,57.7016,757923.8976245,0
+VTV.US,D,20140206,000000,57.8328,58.3875,57.7776,58.3519,735923.09364829,0
+VTV.US,D,20140207,000000,58.7034,59.0933,58.4655,59.0695,743064.86971223,0
+VTV.US,D,20140210,000000,59.1278,59.1278,58.804,59.0745,623379.07765541,0
+VTV.US,D,20140211,000000,59.1683,59.9046,59.0636,59.7743,897333.91955969,0
+VTV.US,D,20140212,000000,59.8611,60.0397,59.6538,59.79,859937.1120273,0
+VTV.US,D,20140213,000000,59.3261,60.0605,59.3203,60.0605,1255839.1226624,0
+VTV.US,D,20140214,000000,59.9657,60.5412,59.9499,60.4544,827113.71592243,0
+VTV.US,D,20140218,000000,60.548,60.556,60.3122,60.4544,789446.3942449,0
+VTV.US,D,20140219,000000,60.2944,60.7415,60.022,60.0397,846368.85198358,0
+VTV.US,D,20140220,000000,60.1583,60.6142,59.9993,60.5086,633647.4703931,0
+VTV.US,D,20140221,000000,60.631,60.7267,60.403,60.4474,591363.17133958,0
+VTV.US,D,20140224,000000,60.5738,61.1511,60.5658,60.7741,1001937.7881539,0
+VTV.US,D,20140225,000000,60.7494,60.9183,60.5254,60.5964,591337.84229977,0
+VTV.US,D,20140226,000000,60.7583,60.8461,60.5036,60.6714,675807.15057077,0
+VTV.US,D,20140227,000000,60.5886,60.9479,60.4878,60.9479,536347.48371756,0
+VTV.US,D,20140228,000000,60.9479,61.4472,60.8136,61.16,562989.58094797,0
+VTV.US,D,20140303,000000,60.631,60.8945,60.3912,60.7494,726677.9941188,0
+VTV.US,D,20140304,000000,61.3476,61.7414,61.318,61.6141,1162708.295939,0
+VTV.US,D,20140305,000000,61.6348,61.7355,61.5074,61.6052,1073822.6162873,0
+VTV.US,D,20140306,000000,61.8135,61.9427,61.7552,61.8045,556859.95331472,0
+VTV.US,D,20140307,000000,62.0691,62.0947,61.7118,61.9743,720654.74845273,0
+VTV.US,D,20140310,000000,61.8835,61.9655,61.5924,61.9259,716009.40255216,0
+VTV.US,D,20140311,000000,62.0266,62.0266,61.4472,61.5667,1703631.2174072,0
+VTV.US,D,20140312,000000,61.243,61.5983,61.2212,61.5588,1492244.1696338,0
+VTV.US,D,20140313,000000,61.772,61.8135,60.8619,61.0139,964601.77031708,0
+VTV.US,D,20140314,000000,60.8619,61.2528,60.7978,60.8767,1289717.2199848,0
+VTV.US,D,20140317,000000,61.2054,61.5322,61.1739,61.4384,839807.61751202,0
+VTV.US,D,20140318,000000,61.5074,61.9339,61.4996,61.8687,822048.92112266,0
+VTV.US,D,20140319,000000,61.8915,61.9655,61.1906,61.5667,951572.51224045,0
+VTV.US,D,20140320,000000,61.4778,62.1026,61.4236,62.0622,797788.76679567,0
+VTV.US,D,20140321,000000,62.2132,62.5645,61.9427,61.9891,1367649.6096625,0
+VTV.US,D,20140324,000000,62.1994,62.2922,61.6437,61.8687,2034778.0180338,0
+VTV.US,D,20140325,000000,62.1648,62.3208,61.9339,62.2576,800142.34117453,0
+VTV.US,D,20140326,000000,62.5557,62.5813,61.9427,61.9507,987786.96019466,0
+VTV.US,D,20140327,000000,61.8687,62.0553,61.6753,61.8529,895572.03155074,0
+VTV.US,D,20140328,000000,62.0789,62.455,62.0365,62.2152,585496.96572032,0
+VTV.US,D,20140331,000000,62.6425,62.8508,62.5665,62.8025,973082.946006,0
+VTV.US,D,20140401,000000,62.9386,63.0413,62.7541,62.9969,1229522.2503031,0
+VTV.US,D,20140402,000000,63.0926,63.295,62.8923,63.2278,1005165.7209869,0
+VTV.US,D,20140403,000000,63.3502,63.3502,63.0837,63.2614,901986.35759142,0
+VTV.US,D,20140404,000000,63.6059,63.6394,62.6662,62.7471,865529.76401665,0
+VTV.US,D,20140407,000000,62.6001,62.682,62.0622,62.0868,881632.95436424,0
+VTV.US,D,20140408,000000,62.1184,62.3356,61.7957,62.2388,824238.36332356,0
+VTV.US,D,20140409,000000,62.4303,62.7689,62.1648,62.7689,2058205.353532,0
+VTV.US,D,20140410,000000,62.7689,62.8103,61.5983,61.6417,1260143.0331063,0
+VTV.US,D,20140411,000000,61.2686,61.7345,61.1196,61.1778,1366977.8835268,0
+VTV.US,D,20140414,000000,61.622,61.6664,61.1196,61.6032,887218.51422244,0
+VTV.US,D,20140415,000000,61.6831,62.0553,61.2489,62.0266,1114797.9105636,0
+VTV.US,D,20140416,000000,62.4481,62.5902,62.1826,62.5902,1556036.8761297,0
+VTV.US,D,20140417,000000,62.5636,62.8666,62.4806,62.7205,756634.14291754,0
+VTV.US,D,20140421,000000,62.7609,62.8666,62.6741,62.8666,801392.58257939,0
+VTV.US,D,20140422,000000,62.8962,63.2042,62.8025,63.0334,944004.19514616,0
+VTV.US,D,20140423,000000,63.0837,63.1172,62.9465,63.0492,1097956.1254152,0
+VTV.US,D,20140424,000000,63.21,63.285,62.8192,63.0196,2976407.3624076,0
+VTV.US,D,20140425,000000,62.8755,62.9386,62.5636,62.6959,850638.31493342,0
+VTV.US,D,20140428,000000,62.913,63.1172,62.384,62.9386,2264287.4872082,0
+VTV.US,D,20140429,000000,63.1232,63.2367,63.0196,63.1568,534784.17538068,0
+VTV.US,D,20140430,000000,63.0748,63.3591,63.0334,63.3404,775547.84352209,0
+VTV.US,D,20140501,000000,63.3156,63.3236,63.0413,63.1952,582440.25719643,0
+VTV.US,D,20140502,000000,63.1952,63.4539,63.0038,63.0926,1444519.1928297,0
+VTV.US,D,20140505,000000,62.8192,63.1024,62.5813,63.0097,578918.50750168,0
+VTV.US,D,20140506,000000,62.9061,62.9219,62.5359,62.5636,649511.55460491,0
+VTV.US,D,20140507,000000,62.8508,63.1696,62.5359,63.1646,1371375.0048372,0
+VTV.US,D,20140508,000000,63.1232,63.4469,62.8962,63.0926,1117896.1587128,0
+VTV.US,D,20140509,000000,63.0926,63.1696,62.8103,63.1172,1228869.7742376,0
+VTV.US,D,20140512,000000,63.4035,63.6137,63.3591,63.5989,594762.32848165,0
+VTV.US,D,20140513,000000,63.671,63.7904,63.6394,63.7193,861848.94795192,0
+VTV.US,D,20140514,000000,63.6059,63.7341,63.365,63.4539,735500.60526431,0
+VTV.US,D,20140515,000000,63.2614,63.3008,62.6327,62.8567,766562.11336022,0
+VTV.US,D,20140516,000000,63.0196,63.0196,62.6327,62.9643,592691.42618705,0
+VTV.US,D,20140519,000000,62.7471,63.1646,62.7471,63.132,820181.6643081,0
+VTV.US,D,20140520,000000,63.0196,63.0748,62.5557,62.7107,873334.14776193,0
+VTV.US,D,20140521,000000,62.9712,63.2426,62.9465,63.21,2401421.9482072,0
+VTV.US,D,20140522,000000,63.2663,63.4124,63.1094,63.3156,454349.27657011,0
+VTV.US,D,20140523,000000,63.3867,63.5319,63.3502,63.4706,542967.48156146,0
+VTV.US,D,20140527,000000,63.7746,63.8072,63.6394,63.7489,739013.23650473,0
+VTV.US,D,20140528,000000,63.7825,63.9256,63.6789,63.7657,672165.84780814,0
+VTV.US,D,20140529,000000,63.9444,64.0718,63.7341,64.0618,727316.28592193,0
+VTV.US,D,20140530,000000,64.0076,64.2573,63.9661,64.2158,879665.39455205,0
+VTV.US,D,20140602,000000,64.3333,64.3609,64.0718,64.3155,454662.34350212,0
+VTV.US,D,20140603,000000,64.1912,64.3609,64.1388,64.3076,528549.17894183,0
+VTV.US,D,20140604,000000,64.1842,64.4349,64.1842,64.4033,462775.74153305,0
+VTV.US,D,20140605,000000,64.5751,64.8524,64.2819,64.809,655591.53732014,0
+VTV.US,D,20140606,000000,64.964,65.1574,64.9176,65.1258,428027.33840285,0
+VTV.US,D,20140609,000000,65.1495,65.3351,65.0686,65.1663,635337.42392901,0
+VTV.US,D,20140610,000000,65.0923,65.2137,64.9708,65.2137,389418.78960611,0
+VTV.US,D,20140611,000000,64.9798,65.0301,64.7932,64.9008,1012913.3676831,0
+VTV.US,D,20140612,000000,64.809,64.9798,64.3511,64.4773,788546.70675096,0
+VTV.US,D,20140613,000000,64.5307,64.8524,64.5307,64.7715,469978.30729252,0
+VTV.US,D,20140616,000000,64.6728,64.956,64.6402,64.8356,888019.92504193,0
+VTV.US,D,20140617,000000,64.7093,65.0686,64.6303,65.0301,1014574.9526943,0
+VTV.US,D,20140618,000000,65.0617,65.5581,64.9314,65.5325,713539.31459021,0
+VTV.US,D,20140619,000000,65.4881,65.65,65.4309,65.6351,1111040.0942179,0
+VTV.US,D,20140620,000000,65.8552,65.9234,65.7872,65.8642,599722.76763742,0
+VTV.US,D,20140623,000000,65.9312,65.9312,65.718,65.8474,558116.27368913,0
+VTV.US,D,20140624,000000,65.7299,65.948,65.3509,65.3903,582415.94131821,0
+VTV.US,D,20140625,000000,65.2531,65.5848,65.1742,65.5423,625322.32158939,0
+VTV.US,D,20140626,000000,65.5423,65.568,65.0528,65.4743,453643.1029403,0
+VTV.US,D,20140627,000000,65.2789,65.5345,65.1979,65.5216,634724.46116568,0
+VTV.US,D,20140630,000000,65.5137,65.6203,65.3745,65.4486,746381.96076533,0
+VTV.US,D,20140701,000000,65.6105,66.023,65.5137,65.8336,872596.56612275,0
+VTV.US,D,20140702,000000,65.8276,65.9096,65.7724,65.8513,467160.70490441,0
+VTV.US,D,20140703,000000,66.0941,66.1937,66.0388,66.1523,400593.96196888,0
+VTV.US,D,20140707,000000,66.023,66.0714,65.8582,65.9648,660274.37019963,0
+VTV.US,D,20140708,000000,65.8582,65.8582,65.5059,65.6292,461086.80115873,0
+VTV.US,D,20140709,000000,65.7724,65.8928,65.6598,65.8424,521091.29646111,0
+VTV.US,D,20140710,000000,65.3271,65.7892,65.1416,65.6746,437705.05793225,0
+VTV.US,D,20140711,000000,65.4397,65.7566,65.4397,65.7299,348423.23209796,0
+VTV.US,D,20140714,000000,66.0783,66.1277,65.9411,65.9727,438891.4701568,0
+VTV.US,D,20140715,000000,66.0132,66.1839,65.7566,66.0132,1764405.7155198,0
+VTV.US,D,20140716,000000,66.2885,66.4682,66.1937,66.4613,633894.68182162,0
+VTV.US,D,20140717,000000,66.3161,66.5787,65.721,65.798,701592.11309412,0
+VTV.US,D,20140718,000000,65.9895,66.3922,65.9184,66.3379,553452.6908799,0
+VTV.US,D,20140721,000000,66.1188,66.2639,65.8928,66.2076,548035.31584602,0
+VTV.US,D,20140722,000000,66.4001,66.5886,66.3863,66.4909,499656.84981497,0
+VTV.US,D,20140723,000000,66.5314,66.636,66.4159,66.5629,389747.053962,0
+VTV.US,D,20140724,000000,66.5452,66.708,66.5146,66.5886,669918.65539648,0
+VTV.US,D,20140725,000000,66.4159,66.5146,66.2481,66.3695,532811.54976052,0
+VTV.US,D,20140728,000000,66.3695,66.4445,66.0053,66.3537,596671.12492149,0
+VTV.US,D,20140729,000000,66.5146,66.554,66.023,66.0556,458328.97530456,0
+VTV.US,D,20140730,000000,66.2481,66.2965,65.6292,65.9006,640894.61526263,0
+VTV.US,D,20140731,000000,65.5059,65.5345,64.6363,64.6619,849368.8234583,0
+VTV.US,D,20140801,000000,64.5079,64.8327,64.1487,64.4635,832287.93217417,0
+VTV.US,D,20140804,000000,64.6136,64.9778,64.2849,64.9068,1187656.3869871,0
+VTV.US,D,20140805,000000,64.4903,64.7695,64.0006,64.2188,996298.53073134,0
+VTV.US,D,20140806,000000,63.824,64.4152,63.8171,64.1803,881616.74377876,0
+VTV.US,D,20140807,000000,64.5079,64.5079,63.67,63.8309,810520.15536418,0
+VTV.US,D,20140808,000000,63.9187,64.5958,63.7904,64.5603,585242.66216065,0
+VTV.US,D,20140811,000000,64.8327,64.9778,64.656,64.6876,721255.55327696,0
+VTV.US,D,20140812,000000,64.6363,64.815,64.4745,64.656,604683.2067932,0
+VTV.US,D,20140813,000000,64.9156,65.0992,64.7547,65.0676,689714.81974791,0
+VTV.US,D,20140814,000000,65.1564,65.3587,65.0834,65.3587,823537.25550171,0
+VTV.US,D,20140815,000000,65.568,65.568,64.7972,65.2285,1223939.7299296,0
+VTV.US,D,20140818,000000,65.4989,65.7476,65.4989,65.721,675397.83328748,0
+VTV.US,D,20140819,000000,65.8513,66.023,65.8058,65.9648,739515.76465449,0
+VTV.US,D,20140820,000000,65.8336,66.2401,65.8206,66.1761,788095.8498424,0
+VTV.US,D,20140821,000000,66.2401,66.5718,66.2313,66.4682,1198902.4806614,0
+VTV.US,D,20140822,000000,66.3922,66.5146,66.1681,66.2639,647442.67863349,0
+VTV.US,D,20140825,000000,66.5787,66.7514,66.5146,66.631,468679.43413123,0
+VTV.US,D,20140826,000000,66.6696,66.865,66.636,66.6606,713796.65763464,0
+VTV.US,D,20140827,000000,66.6902,66.782,66.5886,66.7169,612866.51297398,0
+VTV.US,D,20140828,000000,66.4613,66.6902,66.4159,66.6606,473590.22836897,0
+VTV.US,D,20140829,000000,66.708,66.8876,66.5886,66.8876,760691.85509459,0
+VTV.US,D,20140902,000000,66.8225,66.9853,66.5076,66.7584,605621.39442764,0
+VTV.US,D,20140903,000000,67.0159,67.0723,66.7978,66.8876,626389.18074605,0
+VTV.US,D,20140904,000000,67.0397,67.2025,66.6438,66.8551,980047.41879128,0
+VTV.US,D,20140905,000000,66.7978,67.1443,66.5886,67.1373,1811964.5338227,0
+VTV.US,D,20140908,000000,67.0575,67.1631,66.79,66.9271,650568.28214565,0
+VTV.US,D,20140909,000000,66.9271,66.9271,66.4445,66.5452,2083316.5635964,0
+VTV.US,D,20140910,000000,66.5787,66.7514,66.3606,66.6992,729368.95130788,0
+VTV.US,D,20140911,000000,66.5372,66.8363,66.4346,66.8363,1246187.7453344,0
+VTV.US,D,20140912,000000,66.8284,66.8284,66.3063,66.4978,2030510.5814071,0
+VTV.US,D,20140915,000000,66.4909,66.6824,66.3161,66.5886,927392.39767925,0
+VTV.US,D,20140916,000000,66.4909,67.1946,66.483,67.0575,485628.61440836,0
+VTV.US,D,20140917,000000,67.1709,67.4295,66.8738,67.1373,714049.94803271,0
+VTV.US,D,20140918,000000,67.3377,67.5262,67.2755,67.4818,833593.89746661,0
+VTV.US,D,20140919,000000,67.7355,67.8263,67.3802,67.5262,1786524.0462407,0
+VTV.US,D,20140922,000000,67.4147,67.4147,66.9439,67.0317,667593.44954221,0
+VTV.US,D,20140923,000000,66.8225,66.9913,66.5372,66.5452,587935.64567291,0
+VTV.US,D,20140924,000000,66.559,67.0239,66.3734,66.9844,1454332.6760126,0
+VTV.US,D,20140925,000000,66.8274,66.8354,65.9914,66.0151,998345.11714774,0
+VTV.US,D,20140926,000000,66.0882,66.5422,65.95,66.3961,915612.3678459,0
+VTV.US,D,20140929,000000,65.9292,66.3419,65.7724,66.2037,1016838.3556915,0
+VTV.US,D,20140930,000000,66.3191,66.4208,65.868,66.0329,1457981.0709063,0
+VTV.US,D,20141001,000000,65.868,66.0151,65.0578,65.1801,1209936.8235629,0
+VTV.US,D,20141002,000000,65.1466,65.3815,64.5721,65.1377,1180598.7033353,0
+VTV.US,D,20141003,000000,65.5335,65.9836,65.3963,65.9105,674861.87080518,0
+VTV.US,D,20141006,000000,66.1869,66.2836,65.6282,65.8206,1622592.4742877,0
+VTV.US,D,20141007,000000,65.567,65.6371,64.81,64.81,926752.07955294,0
+VTV.US,D,20141008,000000,64.8465,65.9747,64.5435,65.9194,767711.03860587,0
+VTV.US,D,20141009,000000,65.799,65.877,64.5001,64.5721,1349866.5973949,0
+VTV.US,D,20141010,000000,64.5721,64.9018,63.9838,63.9838,1247096.5512826,0
+VTV.US,D,20141013,000000,63.9996,64.1931,62.9672,63.0058,1356917.1889154,0
+VTV.US,D,20141014,000000,63.3156,63.7549,62.8527,63.0886,2953057.0271906,0
+VTV.US,D,20141015,000000,62.226,62.6089,60.9637,62.4046,2702288.3883254,0
+VTV.US,D,20141016,000000,61.4304,62.835,61.397,62.38,1812399.1801458,0
+VTV.US,D,20141017,000000,63.1134,63.5525,62.8695,63.208,1177948.27261,0
+VTV.US,D,20141020,000000,63.0235,63.6739,63.0235,63.6473,1177259.3227273,0
+VTV.US,D,20141021,000000,64.0875,64.8702,63.9996,64.7853,1092876.1331916,0
+VTV.US,D,20141022,000000,64.9512,65.1219,64.3807,64.4083,1038278.8813072,0
+VTV.US,D,20141023,000000,65.0074,65.3883,64.8189,64.9728,1642447.4020115,0
+VTV.US,D,20141024,000000,65.1703,65.5749,64.8968,65.5503,1044620.2597132,0
+VTV.US,D,20141027,000000,65.3321,65.5503,65.1298,65.4377,1167628.2086311,0
+VTV.US,D,20141028,000000,65.6194,66.1474,65.5749,66.1474,930310.303065,0
+VTV.US,D,20141029,000000,66.2669,66.4297,65.6658,66.1306,1653557.7320324,0
+VTV.US,D,20141030,000000,65.9658,66.6676,65.8346,66.5037,1045330.4859894,0
+VTV.US,D,20141031,000000,67.3249,67.3249,66.8788,67.2203,1094823.429772,0
+VTV.US,D,20141103,000000,67.3091,67.469,67.0663,67.2114,1301271.314783,0
+VTV.US,D,20141104,000000,67.0821,67.2765,66.7958,67.1057,1635172.901779,0
+VTV.US,D,20141105,000000,67.5706,67.6328,67.2597,67.6328,1188996.7997738,0
+VTV.US,D,20141106,000000,67.6585,67.9201,67.3565,67.8767,815313.42285723,0
+VTV.US,D,20141107,000000,67.9023,68.0661,67.7316,67.9685,1066830.788139,0
+VTV.US,D,20141110,000000,67.9763,68.2201,67.9023,68.2053,1008953.9321804,0
+VTV.US,D,20141111,000000,68.2359,68.3257,68.1224,68.2053,1552994.3518681,0
+VTV.US,D,20141112,000000,67.9023,68.1609,67.8451,68.0987,2319118.7794205,0
+VTV.US,D,20141113,000000,68.1392,68.3504,67.8312,68.1224,1336307.4558055,0
+VTV.US,D,20141114,000000,68.153,68.2606,67.9823,68.1392,1245968.9024305,0
+VTV.US,D,20141117,000000,67.9921,68.3504,67.9763,68.309,649181.26392583,0
+VTV.US,D,20141118,000000,68.3346,68.7639,68.3346,68.611,507808.74798641,0
+VTV.US,D,20141119,000000,68.5537,68.5942,68.2448,68.5034,959740.62099735,0
+VTV.US,D,20141120,000000,68.2132,68.6672,68.2053,68.6672,498417.75318763,0
+VTV.US,D,20141121,000000,69.3838,69.3838,68.7561,68.9603,576083.68136651,0
+VTV.US,D,20141124,000000,69.1153,69.1814,68.9436,69.0482,554629.98465012,0
+VTV.US,D,20141125,000000,69.141,69.141,68.8222,68.9761,672403.94078232,0
+VTV.US,D,20141126,000000,69.0324,69.1479,68.9367,69.141,675970.26958712,0
+VTV.US,D,20141128,000000,68.9761,69.1242,68.7906,68.8795,752755.76034232,0
+VTV.US,D,20141201,000000,68.611,68.7906,68.4314,68.6189,701264.86189982,0
+VTV.US,D,20141202,000000,68.6583,69.1814,68.6514,69.1055,752765.89195824,0
+VTV.US,D,20141203,000000,69.141,69.446,69.0571,69.3394,1692187.5572225,0
+VTV.US,D,20141204,000000,69.288,69.4638,68.9269,69.296,610937.4533023,0
+VTV.US,D,20141205,000000,69.3394,69.6355,69.3305,69.4706,668563.04518601,0
+VTV.US,D,20141208,000000,69.3236,69.5299,68.8795,69.0877,560439.45322022,0
+VTV.US,D,20141209,000000,68.382,68.9367,68.1767,68.9091,889500.15412824,0
+VTV.US,D,20141210,000000,68.7491,68.7491,67.7246,67.772,894569.00157438,0
+VTV.US,D,20141211,000000,68.1767,68.7906,68.0001,68.1224,908234.52513096,0
+VTV.US,D,20141212,000000,67.6862,67.9279,66.9261,66.9765,2540432.784475,0
+VTV.US,D,20141215,000000,67.3022,67.4009,66.2115,66.4395,3199740.5985156,0
+VTV.US,D,20141216,000000,66.1711,67.5204,66.0487,66.0566,2391104.9237131,0
+VTV.US,D,20141217,000000,66.3577,67.469,66.2915,67.3565,4240239.3168715,0
+VTV.US,D,20141218,000000,68.3573,69.0699,68.0149,69.0403,5394547.490049,0
+VTV.US,D,20141219,000000,69.1568,69.6009,69.0482,69.4016,949357.74099974,0
+VTV.US,D,20141222,000000,69.4825,69.7115,69.3492,69.7115,1009618.566185,0
+VTV.US,D,20141223,000000,69.9168,70.132,69.8507,69.9484,1388763.8972454,0
+VTV.US,D,20141224,000000,70.0165,70.123,69.9168,69.9553,518410.47088795,0
+VTV.US,D,20141226,000000,70.1053,70.276,70.055,70.0718,653952.24186384,0
+VTV.US,D,20141229,000000,70.0076,70.2366,69.9651,70.1369,790440.30576692,0
+VTV.US,D,20141230,000000,69.9651,70.0165,69.825,69.8595,1106126.2604953,0
+VTV.US,D,20141231,000000,69.9257,69.9415,69.0808,69.1252,927461.29266754,0
+VTV.US,D,20150102,000000,69.4667,69.5565,68.6978,69.142,1893637.516099,0
+VTV.US,D,20150105,000000,68.7975,68.8133,67.7256,67.8628,1745125.2504188,0
+VTV.US,D,20150106,000000,68.0267,68.2093,66.939,67.2667,1593749.7900789,0
+VTV.US,D,20150107,000000,67.9221,68.1421,67.548,68.0167,1789101.5293315,0
+VTV.US,D,20150108,000000,68.6001,69.3414,68.6001,69.2742,976690.81443608,0
+VTV.US,D,20150109,000000,69.4332,69.4746,68.454,68.6396,980552.98642583,0
+VTV.US,D,20150112,000000,68.7975,68.8045,67.9221,68.1717,1412961.2355537,0
+VTV.US,D,20150113,000000,68.6574,69.0571,67.4147,67.9043,2985363.7108833,0
+VTV.US,D,20150114,000000,67.1769,67.5006,66.6222,67.4473,2638076.2329304,0
+VTV.US,D,20150115,000000,67.7394,67.7898,66.8886,66.9656,1929941.1222733,0
+VTV.US,D,20150116,000000,66.9311,67.9221,66.791,67.8391,1816977.6573813,0
+VTV.US,D,20150120,000000,67.9695,68.1501,67.3071,67.8559,1664401.6005544,0
+VTV.US,D,20150121,000000,67.7631,68.3306,67.4927,68.2152,906930.58616171,0
+VTV.US,D,20150122,000000,68.6317,69.2288,68.0019,69.219,1017774.5170027,0
+VTV.US,D,20150123,000000,69.1341,69.1341,68.6169,68.6485,1250191.759947,0
+VTV.US,D,20150126,000000,68.5834,68.8291,68.2478,68.8133,2216103.5482029,0
+VTV.US,D,20150127,000000,67.9043,68.2971,67.538,67.9141,1444585.0483333,0
+VTV.US,D,20150128,000000,68.2882,68.2882,66.7169,66.784,3974003.7531388,0
+VTV.US,D,20150129,000000,66.8748,67.4779,66.2511,67.4147,1085071.7494464,0
+VTV.US,D,20150130,000000,66.8472,67.2499,66.2511,66.2915,1904997.0838715,0
+VTV.US,D,20150202,000000,66.561,67.3713,66.0053,67.3476,3124325.9153948,0
+VTV.US,D,20150203,000000,67.6862,68.4028,67.6862,68.4028,1368490.533784,0
+VTV.US,D,20150204,000000,68.1806,68.5922,67.9527,68.1421,1672849.3419108,0
+VTV.US,D,20150205,000000,68.46,68.8853,68.4028,68.8607,715686.20400423,0
+VTV.US,D,20150206,000000,68.9909,69.3414,68.6169,68.8045,1078757.7264033,0
+VTV.US,D,20150209,000000,68.5922,68.8133,68.3109,68.5004,880594.46373216,0
+VTV.US,D,20150210,000000,68.9169,69.2101,68.4936,69.1341,871293.64031509,0
+VTV.US,D,20150211,000000,68.9909,69.2101,68.682,69.0324,1031730.8179363,0
+VTV.US,D,20150212,000000,69.4194,69.6849,69.298,69.6681,1524743.3540291,0
+VTV.US,D,20150213,000000,69.7539,69.9168,69.5812,69.8595,1933401.069111,0
+VTV.US,D,20150217,000000,69.7471,70.055,69.6385,70.0244,925627.47018551,0
+VTV.US,D,20150218,000000,69.9029,69.9415,69.6849,69.9257,1034907.0795281,0
+VTV.US,D,20150219,000000,69.6759,69.9168,69.524,69.7213,1112261.9670981,0
+VTV.US,D,20150220,000000,69.5911,70.123,69.2378,70.1132,1090840.6915527,0
+VTV.US,D,20150223,000000,70.0076,70.0303,69.8073,70.0303,1217221.4554113,0
+VTV.US,D,20150224,000000,70.055,70.4478,69.98,70.3678,1027917.277703,0
+VTV.US,D,20150225,000000,70.352,70.3678,70.0806,70.2208,865627.0275295,0
+VTV.US,D,20150226,000000,70.1962,70.1962,69.8161,70.0471,813173.62557434,0
+VTV.US,D,20150227,000000,70.0165,70.0806,69.7875,69.8073,781383.65429359,0
+VTV.US,D,20150302,000000,69.8003,70.1053,69.7213,70.1053,1437927.5635105,0
+VTV.US,D,20150303,000000,69.9484,69.9898,69.5082,69.7915,1368010.2951893,0
+VTV.US,D,20150304,000000,69.6631,69.6631,69.142,69.524,998872.97433731,0
+VTV.US,D,20150305,000000,69.6759,69.6849,69.4036,69.6147,1070132.6817683,0
+VTV.US,D,20150306,000000,69.3592,69.44,68.4678,68.6248,874197.36143854,0
+VTV.US,D,20150309,000000,68.7541,69.064,68.682,68.9169,685106.96082625,0
+VTV.US,D,20150310,000000,68.4204,68.4204,67.7631,67.7898,1386835.8507353,0
+VTV.US,D,20150311,000000,68.0167,68.0355,67.7177,67.7898,945091.31753467,0
+VTV.US,D,20150312,000000,68.1421,68.6001,68.0869,68.6001,1654398.6561539,0
+VTV.US,D,20150313,000000,68.5162,68.5162,67.694,68.1717,1205568.0707769,0
+VTV.US,D,20150316,000000,68.5004,69.0808,68.46,69.0808,1127457.3646591,0
+VTV.US,D,20150317,000000,68.7787,68.8607,68.4204,68.7472,931034.71360347,0
+VTV.US,D,20150318,000000,68.5596,69.8329,68.3474,69.6049,833987.00416441,0
+VTV.US,D,20150319,000000,69.3492,69.4036,68.9367,69.0887,778002.73406018,0
+VTV.US,D,20150320,000000,69.4667,69.8852,69.3048,69.6947,852442.75572926,0
+VTV.US,D,20150323,000000,69.7629,70.0471,69.6849,69.6947,844739.6881432,0
+VTV.US,D,20150324,000000,69.5318,69.6947,69.1489,69.1874,819068.19971819,0
+VTV.US,D,20150325,000000,69.37,69.4499,68.4056,68.4146,795762.44361113,0
+VTV.US,D,20150326,000000,68.1747,68.5557,67.8786,68.225,741079.07299137,0
+VTV.US,D,20150327,000000,68.2122,68.451,68.1185,68.381,993941.91686771,0
+VTV.US,D,20150330,000000,68.8351,69.4046,68.8261,69.2654,867205.53329027,0
+VTV.US,D,20150331,000000,68.9831,69.1824,68.6445,68.8843,892223.53248827,0
+VTV.US,D,20150401,000000,68.6544,68.6544,68.1086,68.451,5618189.7404425,0
+VTV.US,D,20150402,000000,68.308,68.8981,68.308,68.687,1110592.2767941,0
+VTV.US,D,20150406,000000,68.4244,69.37,68.3504,69.1489,1081062.6690256,0
+VTV.US,D,20150407,000000,69.2101,69.3788,68.9909,68.9909,966575.40909882,0
+VTV.US,D,20150408,000000,68.9909,69.3256,68.8035,69.0561,1254211.9851451,0
+VTV.US,D,20150409,000000,69.0561,69.5259,68.8587,69.4203,1008640.8652484,0
+VTV.US,D,20150410,000000,69.6256,69.9138,69.518,69.899,1085311.8687437,0
+VTV.US,D,20150413,000000,69.8645,70.0135,69.5931,69.6079,1015085.5861369,0
+VTV.US,D,20150414,000000,69.5753,69.8803,69.3502,69.8033,1886662.9116978,0
+VTV.US,D,20150415,000000,69.9691,70.4054,69.9691,70.1744,1140145.1872791,0
+VTV.US,D,20150416,000000,70.1102,70.3224,69.8901,70.1102,1521681.5796973,0
+VTV.US,D,20150417,000000,69.8033,69.8033,69.0966,69.3966,2715715.8189078,0
+VTV.US,D,20150420,000000,69.8546,70.1665,69.7411,69.9859,938395.33257134,0
+VTV.US,D,20150421,000000,70.3323,70.3323,69.5842,69.7155,1355082.3532719,0
+VTV.US,D,20150422,000000,69.899,70.1024,69.4588,70.0283,1064802.4386313,0
+VTV.US,D,20150423,000000,69.9523,70.4646,69.8901,70.2356,719207.95369897,0
+VTV.US,D,20150424,000000,70.4231,70.4468,70.1932,70.3668,621165.31957629,0
+VTV.US,D,20150427,000000,70.5524,70.5623,70.0283,70.0678,1391151.9191184,0
+VTV.US,D,20150428,000000,70.1201,70.5455,69.7895,70.5455,1513451.6680833,0
+VTV.US,D,20150429,000000,70.2592,70.5623,70.051,70.359,1206822.3648282,0
+VTV.US,D,20150430,000000,70.1744,70.2988,69.5496,69.7667,1430034.0215451,0
+VTV.US,D,20150501,000000,70.051,70.4468,70.0283,70.431,1065022.2946968,0
+VTV.US,D,20150504,000000,70.5701,70.809,70.5209,70.7103,2368929.855943,0
+VTV.US,D,20150505,000000,70.6699,70.7528,69.9079,69.9454,1738179.0145422,0
+VTV.US,D,20150506,000000,70.2682,70.3146,69.2752,69.6887,863467.98017637,0
+VTV.US,D,20150507,000000,69.6987,70.0678,69.4934,69.8803,1245571.7430863,0
+VTV.US,D,20150508,000000,70.6461,70.8683,70.5297,70.8436,643876.34982869,0
+VTV.US,D,20150511,000000,70.8604,70.892,70.4557,70.4903,634757.89549823,0
+VTV.US,D,20150512,000000,70.2504,70.4389,69.8369,70.2682,695999.46110477,0
+VTV.US,D,20150513,000000,70.5959,70.6313,70.201,70.3224,1598814.5848787,0
+VTV.US,D,20150514,000000,70.7015,70.9748,70.6699,70.9423,2163092.907372,0
+VTV.US,D,20150515,000000,71.0144,71.04,70.809,71.0144,1321713.8762303,0
+VTV.US,D,20150518,000000,70.9502,71.2877,70.9423,71.197,525039.58718619,0
+VTV.US,D,20150519,000000,71.2779,71.3627,71.04,71.2137,511054.91772805,0
+VTV.US,D,20150520,000000,71.2137,71.4339,71.1062,71.1712,569856.7902204,0
+VTV.US,D,20150521,000000,71.114,71.419,71.0646,71.3371,483604.317547,0
+VTV.US,D,20150522,000000,71.189,71.2532,71.0498,71.0646,577775.66122561,0
+VTV.US,D,20150526,000000,70.8762,70.8762,70.1744,70.3668,822377.18547855,0
+VTV.US,D,20150527,000000,70.6047,71.0144,70.4152,70.9245,611917.18056202,0
+VTV.US,D,20150528,000000,70.8436,70.965,70.5959,70.9344,656186.2631748,0
+VTV.US,D,20150529,000000,70.9156,70.9156,70.431,70.5859,973286.59148605,0
+VTV.US,D,20150601,000000,70.8436,70.9156,70.3758,70.6461,998255.95892761,0
+VTV.US,D,20150602,000000,70.506,70.7617,70.209,70.5297,798198.08407895,0
+VTV.US,D,20150603,000000,70.6767,71.0074,70.5524,70.7015,1187747.5715305,0
+VTV.US,D,20150604,000000,70.5139,70.6383,69.9365,70.0678,672063.51848732,0
+VTV.US,D,20150605,000000,70.0776,70.2592,69.7757,69.9138,1275957.4724001,0
+VTV.US,D,20150608,000000,69.9217,69.977,69.5753,69.5931,1327360.2257841,0
+VTV.US,D,20150609,000000,69.6345,69.899,69.4588,69.6799,921336.73084224,0
+VTV.US,D,20150610,000000,70.051,70.7103,70.051,70.5209,765993.72970696,0
+VTV.US,D,20150611,000000,70.7942,70.8683,70.5859,70.7439,901447.35562433,0
+VTV.US,D,20150612,000000,70.4468,70.4903,70.0954,70.209,2712680.3867774,0
+VTV.US,D,20150615,000000,69.7757,70.0283,69.518,69.8645,1148740.8502279,0
+VTV.US,D,20150616,000000,69.8723,70.2988,69.7667,70.274,756268.39158273,0
+VTV.US,D,20150617,000000,70.4468,70.6127,70.0362,70.3965,877173.01703505,0
+VTV.US,D,20150618,000000,70.5524,71.2325,70.5524,71.04,726743.84962229,0
+VTV.US,D,20150619,000000,70.959,71.0144,70.6225,70.6383,597334.74576444,0
+VTV.US,D,20150622,000000,71.117,71.2828,70.967,71.034,565763.61738761,0
+VTV.US,D,20150623,000000,71.0924,71.2354,70.9176,71.0924,614699.3222944,0
+VTV.US,D,20150624,000000,70.9265,71.043,70.5209,70.5209,648139.73380897,0
+VTV.US,D,20150625,000000,70.7627,70.7695,70.2731,70.2898,655993.76247227,0
+VTV.US,D,20150626,000000,70.5209,70.5287,70.126,70.3491,1133461.3602548,0
+VTV.US,D,20150629,000000,69.8063,69.9661,68.9229,68.9485,1089855.898485,0
+VTV.US,D,20150630,000000,69.6365,69.6365,68.8321,69.0157,1250659.8406027,0
+VTV.US,D,20150701,000000,69.6286,69.7007,69.2288,69.5516,859032.3587254,0
+VTV.US,D,20150702,000000,69.6739,69.7983,69.299,69.4608,832460.16964485,0
+VTV.US,D,20150706,000000,68.9979,69.4608,68.7827,69.1479,2887163.0235523,0
+VTV.US,D,20150707,000000,69.299,69.6917,68.3178,69.6523,1771698.452661,0
+VTV.US,D,20150708,000000,69.1479,69.2002,68.4362,68.534,1959157.6631097,0
+VTV.US,D,20150709,000000,69.2101,69.4608,68.6919,68.6919,3346272.1332829,0
+VTV.US,D,20150710,000000,69.371,69.7007,69.1814,69.4608,857342.40518949,0
+VTV.US,D,20150713,000000,69.9997,70.1478,69.9099,70.126,2393024.8649305,0
+VTV.US,D,20150714,000000,70.1478,70.4715,69.973,70.4132,1271064.915071,0
+VTV.US,D,20150715,000000,70.4547,70.5209,70.1804,70.3659,1527236.7447078,0
+VTV.US,D,20150716,000000,70.7952,70.8347,70.6847,70.81,568782.83893258,0
+VTV.US,D,20150717,000000,70.7202,70.7202,70.4211,70.5959,1249294.0987763,0
+VTV.US,D,20150720,000000,70.6699,70.6699,70.3876,70.5209,2200731.860525,0
+VTV.US,D,20150721,000000,70.4813,70.4813,69.9484,70.0994,1249175.55887,0
+VTV.US,D,20150722,000000,70.049,70.1804,69.9168,70.057,1358848.2749103,0
+VTV.US,D,20150723,000000,70.1724,70.2148,69.5773,69.6829,2542076.1325777,0
+VTV.US,D,20150724,000000,69.7184,69.7184,68.8005,68.9139,657922.82214397,0
+VTV.US,D,20150727,000000,68.6583,68.7245,68.2695,68.5261,1056037.5776966,0
+VTV.US,D,20150728,000000,68.8005,69.3888,68.5162,69.3256,1557421.8680263,0
+VTV.US,D,20150729,000000,69.3108,69.9908,69.3048,69.9099,1299906.5861183,0
+VTV.US,D,20150730,000000,69.8063,69.973,69.5773,69.9415,764698.90919204,0
+VTV.US,D,20150731,000000,70.049,70.057,69.6443,69.7095,2060136.4395268,0
+VTV.US,D,20150803,000000,69.7361,69.7361,69.1479,69.4864,3363703.5784779,0
+VTV.US,D,20150804,000000,69.519,69.6443,69.1814,69.3434,981026.13288941,0
+VTV.US,D,20150805,000000,69.7905,70.0323,69.519,69.6197,1952031.0844697,0
+VTV.US,D,20150806,000000,69.6523,69.7619,69.0956,69.3256,1214600.4063721,0
+VTV.US,D,20150807,000000,69.3256,69.3256,68.8074,69.0551,1269830.8842517,0
+VTV.US,D,20150810,000000,69.5121,69.9997,69.3434,69.9997,659735.36823254,0
+VTV.US,D,20150811,000000,69.4864,69.5279,69.0551,69.3888,999872.96482888,0
+VTV.US,D,20150812,000000,68.9139,69.4953,68.3602,69.4124,796827.27644461,0
+VTV.US,D,20150813,000000,69.4608,69.5447,69.1637,69.3108,3636881.325441,0
+VTV.US,D,20150814,000000,69.299,69.6443,69.2456,69.6197,869780.99005782,0
+VTV.US,D,20150817,000000,69.4213,69.9168,69.1479,69.9029,808663.03016554,0
+VTV.US,D,20150818,000000,69.8329,69.9168,69.6365,69.7539,870267.30762212,0
+VTV.US,D,20150819,000000,69.4124,69.6197,68.7501,69.0699,1163057.8366884,0
+VTV.US,D,20150820,000000,68.5508,68.6672,67.7621,67.7809,1272608.9733377,0
+VTV.US,D,20150821,000000,67.1097,67.4414,65.8326,65.8503,3680128.1280071,0
+VTV.US,D,20150824,000000,63.5239,65.042,59.8157,63.0294,6937604.7530201,0
+VTV.US,D,20150825,000000,63.6571,65.4644,62.078,62.0849,4501838.653158,0
+VTV.US,D,20150826,000000,62.6959,64.4625,62.4738,64.3865,5791834.4925807,0
+VTV.US,D,20150827,000000,65.0252,66.0339,64.7014,65.951,3401953.4680711,0
+VTV.US,D,20150828,000000,65.6864,66.1583,65.569,65.9845,1765658.9964095,0
+VTV.US,D,20150831,000000,65.727,65.9352,65.3065,65.6401,2851648.6702583,0
+VTV.US,D,20150901,000000,64.1704,64.5435,63.286,63.6413,1802981.8431455,0
+VTV.US,D,20150902,000000,64.2701,64.7291,63.825,64.6738,2289872.8568979,0
+VTV.US,D,20150903,000000,65.0153,65.6697,64.7014,64.9008,2283472.7151195,0
+VTV.US,D,20150904,000000,64.2543,64.2701,63.4785,63.8072,1820496.3675912,0
+VTV.US,D,20150908,000000,64.9236,65.4367,64.5801,65.3943,2259192.2975607,0
+VTV.US,D,20150909,000000,66.0507,66.0823,64.3511,64.4685,2153985.5978191,0
+VTV.US,D,20150910,000000,64.3609,65.1979,64.279,64.7754,2717461.4963313,0
+VTV.US,D,20150911,000000,64.6501,64.9718,64.3421,64.965,1369237.2338775,0
+VTV.US,D,20150914,000000,64.9492,64.965,64.5435,64.7202,1492801.4085096,0
+VTV.US,D,20150915,000000,64.8772,65.7614,64.8772,65.5947,1349910.1633434,0
+VTV.US,D,20150916,000000,65.6934,66.2727,65.6618,66.1751,2372971.3575345,0
+VTV.US,D,20150917,000000,66.0665,66.9933,65.8198,65.9431,2453250.2294599,0
+VTV.US,D,20150918,000000,65.0656,65.4131,64.5978,64.7824,1492317.1172685,0
+VTV.US,D,20150921,000000,65.1545,65.4891,64.7853,65.113,2437318.2634215,0
+VTV.US,D,20150922,000000,64.2474,64.5021,63.9197,64.3343,2096823.020783,0
+VTV.US,D,20150923,000000,64.3343,64.5653,63.9622,64.1704,2041430.4370487,0
+VTV.US,D,20150924,000000,63.7361,64.1635,63.2456,64.0134,2773490.3455456,0
+VTV.US,D,20150925,000000,64.6254,64.7488,63.8299,64.1635,2497902.2871546,0
+VTV.US,D,20150928,000000,63.7539,63.8042,62.6031,62.7097,3051712.6240765,0
+VTV.US,D,20150929,000000,62.8893,63.22,62.5567,62.9367,3316502.4062172,0
+VTV.US,D,20150930,000000,63.6305,64.0392,63.3216,63.97,2411521.142959,0
+VTV.US,D,20151001,000000,64.1398,64.3056,63.3127,64.047,2206243.459587,0
+VTV.US,D,20151002,000000,63.2702,64.9048,63.0512,64.882,2798321.9230107,0
+VTV.US,D,20151005,000000,65.4209,66.3221,65.4131,66.2391,2325184.5778734,0
+VTV.US,D,20151006,000000,66.2787,66.4386,65.9392,66.1306,1376364.8256792,0
+VTV.US,D,20151007,000000,66.5057,66.8738,66.103,66.713,1071300.8570842,0
+VTV.US,D,20151008,000000,66.5224,67.4482,66.48,67.3555,1509179.1656487,0
+VTV.US,D,20151009,000000,67.4562,67.5874,67.0199,67.2637,1435153.5270708,0
+VTV.US,D,20151012,000000,67.1215,67.2568,66.9953,67.2301,988697.79246611,0
+VTV.US,D,20151013,000000,66.8965,67.4147,66.7958,66.8738,1032515.0050087,0
+VTV.US,D,20151014,000000,66.8048,66.9953,66.4119,66.5363,968206.59926238,0
+VTV.US,D,20151015,000000,66.6715,67.5026,66.5886,67.5026,1821235.9755535,0
+VTV.US,D,20151016,000000,67.6733,67.8322,67.3792,67.8066,1696942.3245751,0
+VTV.US,D,20151019,000000,67.55,67.7168,67.4068,67.6911,915289.16929796,0
+VTV.US,D,20151020,000000,67.5668,67.9053,67.4631,67.7168,962330.2620272,0
+VTV.US,D,20151021,000000,67.8066,67.9309,67.2223,67.2785,1107380.5545466,0
+VTV.US,D,20151022,000000,67.5668,68.538,67.5668,68.4224,1670424.8462205,0
+VTV.US,D,20151023,000000,68.9801,69.2298,68.7383,69.1045,1287464.9617652,0
+VTV.US,D,20151026,000000,69.0373,69.063,68.7383,68.8449,1024116.9085704,0
+VTV.US,D,20151027,000000,68.6633,68.7709,68.387,68.6376,993163.80876485,0
+VTV.US,D,20151028,000000,68.7304,69.5555,68.5814,69.5555,1543976.2005353,0
+VTV.US,D,20151029,000000,69.2466,69.4539,69.0956,69.292,740372.89936156,0
+VTV.US,D,20151030,000000,69.2999,69.4075,68.8637,68.8637,996282.32014586,0
+VTV.US,D,20151102,000000,69.0373,69.8299,68.9722,69.7489,1971164.6411397,0
+VTV.US,D,20151103,000000,69.5555,70.1378,69.4796,69.9,988176.01424609,0
+VTV.US,D,20151104,000000,70.0471,70.0628,69.4894,69.6779,980088.95841656,0
+VTV.US,D,20151105,000000,69.6641,69.8211,69.292,69.5901,1512180.150285,0
+VTV.US,D,20151106,000000,69.6049,69.6967,69.0956,69.6385,790398.76614163,0
+VTV.US,D,20151109,000000,69.4796,69.4796,68.6465,68.9801,1019132.1535364,0
+VTV.US,D,20151110,000000,68.8735,69.2387,68.7541,69.1637,919257.7232549,0
+VTV.US,D,20151111,000000,69.3364,69.3364,68.912,68.9407,684823.27558041,0
+VTV.US,D,20151112,000000,68.5636,68.5972,67.8697,67.8697,2024476.1909636,0
+VTV.US,D,20151113,000000,67.6437,67.8786,67.3219,67.389,1262509.7785859,0
+VTV.US,D,20151116,000000,67.3051,68.4718,67.3051,68.4718,1677264.70013,0
+VTV.US,D,20151117,000000,68.5725,68.8873,68.154,68.3316,1240912.2129234,0
+VTV.US,D,20151118,000000,68.4718,69.4075,68.4718,69.3276,1048352.7470192,0
+VTV.US,D,20151119,000000,69.3196,69.4242,69.1143,69.2762,969411.2483956,0
+VTV.US,D,20151120,000000,69.5555,69.7045,69.1953,69.3196,839950.47329653,0
+VTV.US,D,20151123,000000,69.3276,69.5141,69.0699,69.1953,2048113.2509113,0
+VTV.US,D,20151124,000000,68.9021,69.5644,68.7383,69.3907,1747212.3632989,0
+VTV.US,D,20151125,000000,69.3532,69.4312,69.2101,69.3048,907502.00929975,0
+VTV.US,D,20151127,000000,69.3048,69.4973,69.1824,69.3996,535932.08746473,0
+VTV.US,D,20151130,000000,69.4539,69.5299,69.1953,69.2387,779964.21490282,0
+VTV.US,D,20151201,000000,69.4973,70.0056,69.3907,69.978,1899697.2355823,0
+VTV.US,D,20151202,000000,69.978,70.0303,69.0551,69.1568,1289875.2731932,0
+VTV.US,D,20151203,000000,69.3532,69.373,68.0039,68.2211,1760624.5964574,0
+VTV.US,D,20151204,000000,68.4136,69.6779,68.3632,69.5555,1559568.7574404,0
+VTV.US,D,20151207,000000,69.3907,69.3907,68.7304,69.1045,3130417.0428875,0
+VTV.US,D,20151208,000000,68.4797,68.8735,68.1619,68.4136,1371711.3744858,0
+VTV.US,D,20151209,000000,68.2468,69.1637,67.7078,68.1303,2385968.1944402,0
+VTV.US,D,20151210,000000,68.1885,68.8153,68.0375,68.2793,1598442.7545743,0
+VTV.US,D,20151211,000000,67.47,67.7375,66.9222,67.012,2415601.1446911,0
+VTV.US,D,20151214,000000,67.0811,67.389,66.4642,67.3367,3419316.0182778,0
+VTV.US,D,20151215,000000,67.8786,68.5468,67.8786,68.2645,3540856.9092101,0
+VTV.US,D,20151216,000000,68.7383,69.373,68.2547,69.2664,4665633.448296,0
+VTV.US,D,20151217,000000,69.3808,69.3808,68.2547,68.2704,2001437.9095168,0
+VTV.US,D,20151218,000000,68.0641,68.0641,67.0713,67.0713,2609359.180759,0
+VTV.US,D,20151221,000000,67.551,67.6852,67.0791,67.5826,2809796.9912048,0
+VTV.US,D,20151222,000000,67.9517,68.4412,67.5332,68.3306,2228072.0260924,0
+VTV.US,D,20151223,000000,68.7827,69.3354,68.6574,69.3108,1599984.7865177,0
+VTV.US,D,20151224,000000,69.2358,69.4055,69.067,69.1854,1050294.9777916,0
+VTV.US,D,20151228,000000,68.8981,68.9505,68.536,68.9436,1737955.1058303,0
+VTV.US,D,20151229,000000,69.444,69.6878,69.3512,69.5802,1374741.7408084,0
+VTV.US,D,20151230,000000,69.4884,69.521,69.0196,69.0926,1457742.9779322,0
+VTV.US,D,20151231,000000,68.8183,69.067,68.45,68.45,2508478.6810163,0
+VTV.US,D,20160104,000000,67.472,67.6141,66.785,67.6141,2782410.220204,0
+VTV.US,D,20160105,000000,67.7266,67.9201,67.3308,67.8352,2489612.5990066,0
+VTV.US,D,20160106,000000,66.8264,67.2469,66.4919,66.8699,1982052.0756103,0
+VTV.US,D,20160107,000000,65.6677,66.3645,65.114,65.3085,2524201.9357668,0
+VTV.US,D,20160108,000000,65.8266,65.8266,64.3925,64.5347,2460255.2287089,0
+VTV.US,D,20160111,000000,64.881,64.9364,63.8131,64.4893,3122783.8834513,0
+VTV.US,D,20160112,000000,65.114,65.2137,64.0796,64.891,2578572.2394546,0
+VTV.US,D,20160113,000000,65.2393,65.4161,63.3413,63.5338,2085674.1906216,0
+VTV.US,D,20160114,000000,63.8388,64.9808,63.3739,64.5711,2765198.6310744,0
+VTV.US,D,20160115,000000,62.9722,63.4262,62.4106,63.1588,3132700.7091165,0
+VTV.US,D,20160119,000000,63.8546,63.8546,62.6376,63.1814,5056128.2155131,0
+VTV.US,D,20160120,000000,62.1836,62.7767,60.857,62.2162,5684991.5368675,0
+VTV.US,D,20160121,000000,62.3524,63.2228,61.9141,62.5024,5127838.7798526,0
+VTV.US,D,20160122,000000,63.5338,63.6809,63.1005,63.6117,2984509.6156611,0
+VTV.US,D,20160125,000000,63.3601,63.4331,62.4599,62.5191,2382161.7463381,0
+VTV.US,D,20160126,000000,62.8044,63.6523,62.8044,63.5763,2508438.1545526,0
+VTV.US,D,20160127,000000,63.4173,64.3303,62.8903,63.2496,2552994.9750576,0
+VTV.US,D,20160128,000000,63.7697,63.8634,62.9386,63.517,2472378.720322,0
+VTV.US,D,20160129,000000,64.0066,65.1979,63.9809,65.19,1830311.8770972,0
+VTV.US,D,20160201,000000,64.7844,65.3577,64.4803,65.0784,2034170.1210784,0
+VTV.US,D,20160202,000000,64.3303,64.3303,63.6117,63.7963,1750184.9794106,0
+VTV.US,D,20160203,000000,64.1882,64.4597,62.7975,64.3165,5566916.6717424,0
+VTV.US,D,20160204,000000,64.1418,64.9274,64.049,64.5257,2167325.8965045,0
+VTV.US,D,20160205,000000,64.4113,64.4735,63.5565,63.8131,4137861.3642955,0
+VTV.US,D,20160208,000000,63.142,63.3413,62.376,63.1074,5000413.4463924,0
+VTV.US,D,20160209,000000,62.4599,63.5022,62.3524,63.0472,3276837.1298797,0
+VTV.US,D,20160210,000000,63.366,63.8299,62.8409,62.8903,2656436.7473055,0
+VTV.US,D,20160211,000000,61.9063,62.3276,61.3022,61.8549,2902484.0531506,0
+VTV.US,D,20160212,000000,62.5191,63.2544,62.3336,63.2396,2354977.6076558,0
+VTV.US,D,20160216,000000,64.0066,64.2326,63.5525,64.2138,2206223.1963551,0
+VTV.US,D,20160217,000000,64.6748,65.3085,64.6659,65.1732,3284331.4861777,0
+VTV.US,D,20160218,000000,65.264,65.3243,64.9196,65.0784,1325718.9040046,0
+VTV.US,D,20160219,000000,64.7912,64.9946,64.5069,64.9442,1369198.7337371,0
+VTV.US,D,20160222,000000,65.5167,65.9115,65.5167,65.8513,1610585.4962577,0
+VTV.US,D,20160223,000000,65.5917,65.6006,64.9196,65.0124,1395883.3837543,0
+VTV.US,D,20160224,000000,64.3925,65.2779,63.9632,65.2137,1193379.7368219,0
+VTV.US,D,20160225,000000,65.3735,66.0053,65.1308,65.9865,1688947.4664504,0
+VTV.US,D,20160226,000000,66.3734,66.4218,65.796,65.8266,1206801.0884347,0
+VTV.US,D,20160229,000000,65.878,66.1819,65.2561,65.2561,1336082.5339319,0
+VTV.US,D,20160301,000000,65.796,66.708,65.5927,66.6892,1366064.0117706,0
+VTV.US,D,20160302,000000,66.5738,67.2381,66.4751,67.2381,3675546.6112869,0
+VTV.US,D,20160303,000000,67.2223,67.5992,66.9212,67.5904,1614839.7617836,0
+VTV.US,D,20160304,000000,67.6308,68.1451,67.3555,67.8352,2054638.0115655,0
+VTV.US,D,20160307,000000,67.543,68.2201,67.3999,68.0947,1345760.2534613,0
+VTV.US,D,20160308,000000,67.7118,67.8016,67.2469,67.3051,1194449.6354634,0
+VTV.US,D,20160309,000000,67.702,67.9349,67.4414,67.6852,1243049.9838831,0
+VTV.US,D,20160310,000000,67.8915,68.1688,67.0001,67.6852,1987264.7920025,0
+VTV.US,D,20160311,000000,68.2626,68.7925,68.2537,68.7571,1043933.3361536,0
+VTV.US,D,20160314,000000,68.5044,68.7403,68.3208,68.5814,1283997.9227965,0
+VTV.US,D,20160315,000000,68.0799,68.3958,67.9931,68.387,1097076.7011531,0
+VTV.US,D,20160316,000000,68.2211,68.8577,68.1599,68.7333,2221433.7913398,0
+VTV.US,D,20160317,000000,68.7571,69.4706,68.5389,69.289,1496162.0655111,0
+VTV.US,D,20160318,000000,69.5467,69.7589,69.3512,69.597,2389073.5347206,0
+VTV.US,D,20160321,000000,69.4332,69.7213,69.3384,69.6443,2796253.0470392,0
+VTV.US,D,20160322,000000,69.3828,69.7885,69.2298,69.5447,1327264.9885944,0
+VTV.US,D,20160323,000000,69.4578,69.4578,69.0018,69.0522,1550846.4492925,0
+VTV.US,D,20160324,000000,68.5962,69.0117,68.4955,69.0117,960658.54539995,0
+VTV.US,D,20160328,000000,69.1716,69.2101,68.8064,69.0344,1081014.0372693,0
+VTV.US,D,20160329,000000,68.8675,69.4835,68.6564,69.4835,941665.8181912,0
+VTV.US,D,20160330,000000,69.8467,70.0332,69.6286,69.7471,924998.29683671,0
+VTV.US,D,20160331,000000,69.7471,69.8823,69.5259,69.6286,1136560.6215656,0
+VTV.US,D,20160401,000000,69.0936,70.0086,69.0018,69.9405,1070552.1306675,0
+VTV.US,D,20160404,000000,69.8733,69.9128,69.5101,69.6365,925759.18119251,0
+VTV.US,D,20160405,000000,69.2466,69.3148,68.8775,68.9861,1320493.0165116,0
+VTV.US,D,20160406,000000,68.9929,69.6039,68.8015,69.5861,918104.74536289,0
+VTV.US,D,20160407,000000,69.139,69.3008,68.4768,68.7649,817788.57662715,0
+VTV.US,D,20160408,000000,69.22,69.4578,68.836,69.0206,682508.20134206,0
+VTV.US,D,20160411,000000,69.2664,69.6019,68.9436,68.9613,1020883.9099295,0
+VTV.US,D,20160412,000000,69.0344,69.7737,68.9269,69.6621,844869.37282702,0
+VTV.US,D,20160413,000000,70.0589,70.4725,69.9247,70.4478,963111.40961485,0
+VTV.US,D,20160414,000000,70.4034,70.6087,70.2573,70.4655,881078.75497327,0
+VTV.US,D,20160415,000000,70.4912,70.5475,70.2474,70.3787,832023.49699858,0
+VTV.US,D,20160418,000000,70.1428,70.9245,70.1211,70.8949,809556.63868992,0
+VTV.US,D,20160419,000000,71.0982,71.4851,71.0982,71.4515,1214027.9700725,0
+VTV.US,D,20160420,000000,71.4683,71.8622,71.342,71.572,1541617.5603485,0
+VTV.US,D,20160421,000000,71.572,71.6203,70.9709,71.0804,835732.6815879,0
+VTV.US,D,20160422,000000,71.0558,71.2996,70.9462,71.2759,940692.16990102,0
+VTV.US,D,20160425,000000,71.0558,71.1654,70.6995,71.0558,1018378.3613118,0
+VTV.US,D,20160426,000000,71.192,71.3875,71.0982,71.343,992570.09607178,0
+VTV.US,D,20160427,000000,71.3697,71.9184,71.2848,71.7566,730116.66456298,0
+VTV.US,D,20160428,000000,71.2937,71.7368,70.9206,71.0904,834807.66505415,0
+VTV.US,D,20160429,000000,70.8179,70.963,70.2286,70.6817,1301176.0775934,0
+VTV.US,D,20160502,000000,70.8791,71.2127,70.6679,71.1308,946243.28226509,0
+VTV.US,D,20160503,000000,70.6343,70.6343,70.129,70.4211,1356238.3706486,0
+VTV.US,D,20160504,000000,70.05,70.3106,69.7471,69.9247,1473401.3903407,0
+VTV.US,D,20160505,000000,70.1092,70.3195,69.7381,69.9247,719580.79716493,0
+VTV.US,D,20160506,000000,69.6286,70.1408,69.5447,70.1092,2378189.1397347,0
+VTV.US,D,20160509,000000,70.05,70.2158,69.7737,69.977,970406.17307921,0
+VTV.US,D,20160510,000000,70.211,70.8702,70.211,70.8633,905121.07955791,0
+VTV.US,D,20160511,000000,70.7183,70.9542,70.3866,70.3945,1024166.5534884,0
+VTV.US,D,20160512,000000,70.6739,70.7518,70.1024,70.4567,810698.47180442,0
+VTV.US,D,20160513,000000,70.3382,70.5386,69.6108,69.7471,1333776.5781479,0
+VTV.US,D,20160516,000000,69.7381,70.5721,69.7381,70.4034,856754.77146597,0
+VTV.US,D,20160517,000000,70.2524,70.356,69.6019,69.8369,1564297.1825915,0
+VTV.US,D,20160518,000000,69.6947,70.356,69.4677,69.901,3267214.1210763,0
+VTV.US,D,20160519,000000,69.6365,69.8467,69.1814,69.7213,3064856.3694132,0
+VTV.US,D,20160520,000000,69.9997,70.3008,69.9158,70.0846,5158338.9964265,0
+VTV.US,D,20160523,000000,70.0086,70.127,69.8467,69.901,1000496.0592081,0
+VTV.US,D,20160524,000000,70.211,70.8485,70.211,70.6896,1185576.3662383,0
+VTV.US,D,20160525,000000,70.9542,71.5137,70.9542,71.3243,765326.05621765,0
+VTV.US,D,20160526,000000,71.343,71.4605,71.1387,71.2354,714672.02925036,0
+VTV.US,D,20160527,000000,71.343,71.5305,71.2937,71.5305,588396.6341974,0
+VTV.US,D,20160531,000000,71.6756,71.7763,71.1742,71.4348,798135.26806023,0
+VTV.US,D,20160601,000000,71.1742,71.6825,71.0222,71.6045,879730.23689395,0
+VTV.US,D,20160602,000000,71.3963,71.8198,71.2848,71.8,854043.55104505,0
+VTV.US,D,20160603,000000,71.5562,71.723,71.1406,71.5878,1010858.6759739,0
+VTV.US,D,20160606,000000,71.7151,72.2234,71.7151,72.0626,1105999.6152963,0
+VTV.US,D,20160607,000000,72.1534,72.4653,72.1534,72.2649,711476.51758834,0
+VTV.US,D,20160608,000000,72.3143,72.561,72.2995,72.482,596780.54637347,0
+VTV.US,D,20160609,000000,72.1603,72.4099,72.0082,72.332,823351.84693032,0
+VTV.US,D,20160610,000000,71.8346,72.0191,71.5137,71.7289,849317.1522171,0
+VTV.US,D,20160613,000000,71.4851,71.8,71.119,71.1654,1205924.7036574,0
+VTV.US,D,20160614,000000,70.9828,71.1861,70.5228,70.8969,835319.31165825,0
+VTV.US,D,20160615,000000,71.042,71.2956,70.7271,70.8041,1005928.6316659,0
+VTV.US,D,20160616,000000,70.5228,71.1535,70.1072,71.11,1065702.1261252,0
+VTV.US,D,20160617,000000,71.1446,71.2206,70.737,71.1022,1322823.2881739,0
+VTV.US,D,20160620,000000,71.88,72.0339,71.4239,71.4723,926043.87959994,0
+VTV.US,D,20160621,000000,71.6529,71.9174,71.4239,71.727,850133.76046047,0
+VTV.US,D,20160622,000000,71.7901,72.1139,71.6016,71.6441,2557164.1350098,0
+VTV.US,D,20160623,000000,72.2925,72.6646,72.1454,72.6646,803519.20876158,0
+VTV.US,D,20160624,000000,70.286,71.3114,69.8575,69.977,2273174.9406957,0
+VTV.US,D,20160627,000000,69.442,69.442,68.3642,68.6613,1962072.5290107,0
+VTV.US,D,20160628,000000,69.4766,69.825,69.1124,69.825,2083363.1690297,0
+VTV.US,D,20160629,000000,70.4034,71.1535,70.355,71.0746,1153900.8822174,0
+VTV.US,D,20160630,000000,71.2956,72.2491,71.0854,72.2422,1062478.2459386,0
+VTV.US,D,20160701,000000,72.1454,72.4465,72.1415,72.2659,2712105.9241545,0
+VTV.US,D,20160705,000000,71.9086,71.9086,71.4013,71.6174,958163.12839818,0
+VTV.US,D,20160706,000000,71.3568,72.0971,71.0588,72.0626,1163208.7977656,0
+VTV.US,D,20160707,000000,72.1454,72.4465,71.5858,71.88,868214.64223617,0
+VTV.US,D,20160708,000000,72.4199,73.0308,72.3577,72.945,825025.58988075,0
+VTV.US,D,20160711,000000,73.1325,73.397,73.0634,73.1917,1015570.8905395,0
+VTV.US,D,20160712,000000,73.5065,73.9309,73.5065,73.7868,897774.64485234,0
+VTV.US,D,20160713,000000,73.9053,73.9921,73.6408,73.9497,1378712.3210885,0
+VTV.US,D,20160714,000000,74.4492,74.5666,74.2063,74.3494,1604378.8683434,0
+VTV.US,D,20160715,000000,74.538,74.6189,74.0573,74.3041,1242939.5492696,0
+VTV.US,D,20160718,000000,74.3139,74.457,74.1965,74.4087,824463.28519704,0
+VTV.US,D,20160719,000000,74.2853,74.3494,74.0869,74.3317,927180.64690647,0
+VTV.US,D,20160720,000000,74.5754,74.7126,74.3583,74.5844,742726.47374041,0
+VTV.US,D,20160721,000000,74.5606,74.688,74.2033,74.3228,669537.70663778,0
+VTV.US,D,20160722,000000,74.3583,74.7216,74.3139,74.6978,655269.3519338,0
+VTV.US,D,20160725,000000,74.5922,74.5922,74.1965,74.4392,794899.22993451,0
+VTV.US,D,20160726,000000,74.4087,74.6189,74.2043,74.5113,749284.66872719,0
+VTV.US,D,20160727,000000,74.5113,74.5458,73.9921,74.2379,811599.17245995,0
+VTV.US,D,20160728,000000,74.0948,74.3139,73.856,74.1965,672547.80972843,0
+VTV.US,D,20160729,000000,73.9833,74.3919,73.9132,74.2725,951176.36605787,0
+VTV.US,D,20160801,000000,74.3041,74.3317,73.8332,73.9744,772032.1727969,0
+VTV.US,D,20160802,000000,73.8954,73.9744,73.2579,73.5678,1484454.9833124,0
+VTV.US,D,20160803,000000,73.549,73.856,73.4375,73.8392,894496.05393974,0
+VTV.US,D,20160804,000000,73.848,74.0227,73.7868,73.8796,966332.25031668,0
+VTV.US,D,20160805,000000,74.2379,74.6376,74.2379,74.6376,592454.34637446,0
+VTV.US,D,20160808,000000,74.7126,74.8341,74.5892,74.6801,742489.39392782,0
+VTV.US,D,20160809,000000,74.7393,74.8577,74.5281,74.6801,866861.0583489,0
+VTV.US,D,20160810,000000,74.7058,74.7571,74.2942,74.4304,954378.96985105,0
+VTV.US,D,20160811,000000,74.6189,74.9012,74.5616,74.8163,693979.21688978,0
+VTV.US,D,20160812,000000,74.6544,74.7966,74.5606,74.6978,1349030.7390813,0
+VTV.US,D,20160815,000000,74.8834,75.0729,74.8834,74.9515,951860.25013265,0
+VTV.US,D,20160816,000000,74.7719,74.8163,74.6012,74.611,736626.22779333,0
+VTV.US,D,20160817,000000,74.5606,74.8341,74.3119,74.765,691604.36611749,0
+VTV.US,D,20160818,000000,74.7571,75.0453,74.7393,74.9929,964387.99322111,0
+VTV.US,D,20160819,000000,74.8499,74.9279,74.5606,74.8667,608532.20768224,0
+VTV.US,D,20160822,000000,74.7719,74.8834,74.5113,74.8074,777810.23335764,0
+VTV.US,D,20160823,000000,75.0009,75.1726,74.9081,74.9259,721587.87027922,0
+VTV.US,D,20160824,000000,74.9012,74.9446,74.5458,74.6978,609105.65714346,0
+VTV.US,D,20160825,000000,74.5676,74.8074,74.5458,74.6544,679163.75492597,0
+VTV.US,D,20160826,000000,74.7304,75.1459,74.1589,74.457,938393.30624815,0
+VTV.US,D,20160829,000000,74.5458,75.0531,74.5192,74.9683,681311.65750158,0
+VTV.US,D,20160830,000000,74.9771,75.0799,74.7304,74.9357,1178057.6940619,0
+VTV.US,D,20160831,000000,74.8341,74.8933,74.383,74.7719,728385.17140179,0
+VTV.US,D,20160901,000000,74.7719,74.8716,74.2063,74.6801,1001793.9192078,0
+VTV.US,D,20160902,000000,74.9595,75.1805,74.8173,75.0809,750011.10558885,0
+VTV.US,D,20160906,000000,75.1726,75.2071,74.7975,75.1805,1972000.4994533,0
+VTV.US,D,20160907,000000,75.1134,75.2693,74.9771,75.2071,939400.38887088,0
+VTV.US,D,20160908,000000,75.1134,75.3029,75.0107,75.2417,971929.96811399,0
+VTV.US,D,20160909,000000,74.7126,74.7837,73.4977,73.5144,1575112.682589,0
+VTV.US,D,20160912,000000,73.1818,74.6189,73.0723,74.4748,1392728.398556,0
+VTV.US,D,20160913,000000,73.851,73.8816,73.0012,73.2243,2147448.6792257,0
+VTV.US,D,20160914,000000,73.2143,73.6042,72.7722,72.9598,1494714.2575958,0
+VTV.US,D,20160915,000000,72.9005,73.8036,72.79,73.6506,1642682.4555009,0
+VTV.US,D,20160916,000000,73.4394,73.4394,73.0673,73.319,872746.51403841,0
+VTV.US,D,20160919,000000,73.625,73.9092,73.3101,73.4483,1818726.3742895,0
+VTV.US,D,20160920,000000,73.781,73.8421,73.3437,73.3515,1199672.4834715,0
+VTV.US,D,20160921,000000,73.5855,74.2429,73.4394,74.1837,1267304.0592405,0
+VTV.US,D,20160922,000000,74.5094,74.7304,74.387,74.5596,1530211.3871426,0
+VTV.US,D,20160923,000000,74.3968,74.4827,74.1393,74.1925,1085487.1456992,0
+VTV.US,D,20160926,000000,73.8994,74.003,73.4907,73.5312,1006699.6476377,0
+VTV.US,D,20160927,000000,73.4483,74.0465,73.3515,73.9615,1526580.215996,0
+VTV.US,D,20160928,000000,74.1067,74.5834,73.6882,74.536,961501.49584472,0
+VTV.US,D,20160929,000000,74.464,74.6534,73.5756,73.8234,1376200.6935012,0
+VTV.US,D,20160930,000000,74.1471,74.688,74.0711,74.4215,1237243.5547978,0
+VTV.US,D,20161003,000000,74.2507,74.2912,73.9862,74.2093,1606733.4558839,0
+VTV.US,D,20161004,000000,74.2754,74.3208,73.5855,73.8164,1996793.5767779,0
+VTV.US,D,20161005,000000,74.0297,74.4688,74.0297,74.2754,1190336.1993987,0
+VTV.US,D,20161006,000000,74.2023,74.381,73.927,74.3475,1101914.5477563,0
+VTV.US,D,20161007,000000,74.3554,74.459,73.7464,74.0899,1160133.852333,0
+VTV.US,D,20161010,000000,74.4284,74.6801,74.4146,74.455,1079507.4659816,0
+VTV.US,D,20161011,000000,74.3109,74.3109,73.2855,73.5756,920954.76892196,0
+VTV.US,D,20161012,000000,73.6338,73.8036,73.3683,73.625,1374913.9782791,0
+VTV.US,D,20161013,000000,73.1305,73.55,72.7199,73.3782,1062457.9827068,0
+VTV.US,D,20161014,000000,73.7542,73.9803,73.4049,73.4049,2025119.5485747,0
+VTV.US,D,20161017,000000,73.4137,73.5756,73.1423,73.2143,996861.84857665,0
+VTV.US,D,20161018,000000,73.8421,73.8421,73.4542,73.625,863374.76930989,0
+VTV.US,D,20161019,000000,73.6882,73.9773,73.5588,73.8066,955521.81612712,0
+VTV.US,D,20161020,000000,73.6338,73.8846,73.397,73.6506,1343294.2181458,0
+VTV.US,D,20161021,000000,73.3013,73.6082,73.2143,73.5154,879568.13103919,0
+VTV.US,D,20161024,000000,73.8579,73.9695,73.6082,73.7622,845526.9147004,0
+VTV.US,D,20161025,000000,73.7542,73.9911,73.6418,73.7217,958430.60305855,0
+VTV.US,D,20161026,000000,73.4986,74.0533,73.4651,73.8757,1071422.4364752,0
+VTV.US,D,20161027,000000,74.1837,74.1837,73.6782,73.7977,1376831.8931732,0
+VTV.US,D,20161028,000000,73.7306,74.0198,73.2341,73.5411,1568502.816361,0
+VTV.US,D,20161031,000000,73.6694,73.8678,73.5687,73.6102,1337543.512948,0
+VTV.US,D,20161101,000000,73.7128,73.7977,72.6942,73.1729,1448858.5639295,0
+VTV.US,D,20161102,000000,73.0111,73.0999,72.5501,72.7376,1662076.3947002,0
+VTV.US,D,20161103,000000,72.8304,72.9962,72.4228,72.5235,1102179.9960934,0
+VTV.US,D,20161104,000000,72.5669,72.8758,72.3507,72.4129,3340800.0475231,0
+VTV.US,D,20161107,000000,73.3605,74.0119,73.3605,73.9862,956445.81949928,0
+VTV.US,D,20161108,000000,73.7898,74.4827,73.6606,74.2349,995967.22689067,0
+VTV.US,D,20161109,000000,73.781,75.8379,73.781,75.4984,2425489.6018317,0
+VTV.US,D,20161110,000000,75.9869,76.5623,75.596,76.2722,2074255.8594767,0
+VTV.US,D,20161111,000000,76.0728,76.21,75.6622,76.1251,3406241.1679296,0
+VTV.US,D,20161114,000000,76.355,76.7903,76.3205,76.6551,2869042.6284745,0
+VTV.US,D,20161115,000000,76.7065,77.2196,76.5199,77.2098,3885168.7315666,0
+VTV.US,D,20161116,000000,76.9808,77.0588,76.6195,76.7903,1186510.5012263,0
+VTV.US,D,20161117,000000,76.8091,77.1594,76.7883,77.0904,1316693.6605407,0
+VTV.US,D,20161118,000000,77.1594,77.2028,76.8713,76.9808,891500.13511138,0
+VTV.US,D,20161121,000000,77.2196,77.4861,77.1426,77.4763,1641079.633862,0
+VTV.US,D,20161122,000000,77.6203,77.7685,77.3578,77.6993,1298972.4511302,0
+VTV.US,D,20161123,000000,77.5523,77.8365,77.4467,77.7931,1926710.1499555,0
+VTV.US,D,20161125,000000,77.9796,78.1938,77.8948,78.1938,870810.36223557,0
+VTV.US,D,20161128,000000,78.033,78.102,77.7319,77.802,1340128.0881699,0
+VTV.US,D,20161129,000000,77.8188,78.0132,77.6303,77.8523,1108032.0174504,0
+VTV.US,D,20161130,000000,78.2985,78.3923,78.024,78.024,1538669.2601149,0
+VTV.US,D,20161201,000000,78.2629,78.4851,78.099,78.2392,1386291.7829602,0
+VTV.US,D,20161202,000000,78.2787,78.3715,78.024,78.1445,1149902.9465743,0
+VTV.US,D,20161205,000000,78.5037,78.7081,78.2886,78.5729,1232406.7213563,0
+VTV.US,D,20161206,000000,78.6903,78.9154,78.3962,78.8966,1433530.4422,0
+VTV.US,D,20161207,000000,78.8788,80.0001,78.7851,79.9478,2012585.7265167,0
+VTV.US,D,20161208,000000,79.9734,80.4077,79.8116,80.1027,1455235.4029913,0
+VTV.US,D,20161209,000000,80.1451,80.5962,80.0869,80.5735,1518238.8566067,0
+VTV.US,D,20161212,000000,80.5824,80.9427,80.4788,80.616,1975914.3426844,0
+VTV.US,D,20161213,000000,80.8637,81.2062,80.6594,81.0365,1565547.4239964,0
+VTV.US,D,20161214,000000,80.8706,81.1875,80.078,80.2725,4066337.221689,0
+VTV.US,D,20161215,000000,80.384,81.0167,80.3071,80.6752,2404969.0269418,0
+VTV.US,D,20161216,000000,80.8992,81.069,80.4699,80.5824,1441093.6934864,0
+VTV.US,D,20161219,000000,80.6416,80.844,80.5133,80.7966,3512024.3566172,0
+VTV.US,D,20161220,000000,80.9762,81.1737,80.8992,81.0611,1335240.5966488,0
+VTV.US,D,20161221,000000,81.0769,81.1035,80.8805,80.8992,3433757.6236141,0
+VTV.US,D,20161222,000000,80.8331,80.9565,80.686,80.8489,1430134.3245427,0
+VTV.US,D,20161223,000000,80.8252,80.9111,80.7472,80.9111,940880.61795719,0
+VTV.US,D,20161227,000000,80.9881,81.1331,80.9466,81.0137,1762500.9717264,0
+VTV.US,D,20161228,000000,81.1617,81.1617,80.3081,80.3425,1372859.28657,0
+VTV.US,D,20161229,000000,80.4472,80.5301,80.1165,80.3081,1351893.933741,0
+VTV.US,D,20161230,000000,80.4472,80.4472,79.852,80.1521,1636773.6970947,0
+VTV.US,D,20170103,000000,80.686,80.8943,80.2221,80.686,2265066.6084727,0
+VTV.US,D,20170104,000000,80.8844,81.1865,80.84,81.1273,2011487.4593507,0
+VTV.US,D,20170105,000000,81.0226,81.0226,80.5232,80.8252,1773687.2888666,0
+VTV.US,D,20170106,000000,80.8331,81.1273,80.5844,80.9032,1635799.035643,0
+VTV.US,D,20170109,000000,80.7906,80.8104,80.4205,80.464,1333575.9721527,0
+VTV.US,D,20170110,000000,80.4709,80.8657,80.2813,80.4551,1379970.6677861,0
+VTV.US,D,20170111,000000,80.4709,80.7482,80.2389,80.7482,1644286.2903015,0
+VTV.US,D,20170112,000000,80.6268,80.7206,79.9537,80.5064,1407270.3068899,0
+VTV.US,D,20170113,000000,80.5932,80.8756,80.4551,80.619,1490786.2301025,0
+VTV.US,D,20170117,000000,80.3939,80.4294,80.007,80.1876,2410762.2849264,0
+VTV.US,D,20170118,000000,80.3179,80.3267,80.0168,80.3267,1257018.4427558,0
+VTV.US,D,20170119,000000,80.3505,80.4472,79.777,79.9804,1618842.7632347,0
+VTV.US,D,20170120,000000,80.2311,80.5568,80.1264,80.3505,1214744.2753181,0
+VTV.US,D,20170123,000000,80.2133,80.3683,79.782,80.0761,9165283.6724147,0
+VTV.US,D,20170124,000000,80.1165,80.8331,80.0316,80.6614,2561498.4403015,0
+VTV.US,D,20170125,000000,81.0571,81.3069,80.9279,81.2645,1931033.3104698,0
+VTV.US,D,20170126,000000,81.2555,81.3602,81.0739,81.2289,1918966.5559058,0
+VTV.US,D,20170127,000000,81.2832,81.2832,81.0325,81.1015,1382046.6358887,0
+VTV.US,D,20170130,000000,80.772,80.8252,80.2053,80.5932,2091457.3169903,0
+VTV.US,D,20170131,000000,80.4709,80.5666,80.1303,80.5469,2200190.8322347,0
+VTV.US,D,20170201,000000,80.7482,80.8588,80.1442,80.3179,1689575.6266376,0
+VTV.US,D,20170202,000000,80.1787,80.3939,80.0168,80.3425,1432528.4253852,0
+VTV.US,D,20170203,000000,80.8489,81.1351,80.619,81.0739,1561254.6583299,0
+VTV.US,D,20170206,000000,80.919,81.1035,80.7571,80.8943,1395315.000101,0
+VTV.US,D,20170207,000000,81.0571,81.1065,80.6525,80.7404,1211455.5527897,0
+VTV.US,D,20170208,000000,80.6446,80.764,80.4383,80.7404,2232317.1731641,0
+VTV.US,D,20170209,000000,80.8844,81.4115,80.844,81.2555,1918873.3450393,0
+VTV.US,D,20170210,000000,81.4441,81.7046,81.3681,81.5734,1581470.2715806,0
+VTV.US,D,20170213,000000,81.7994,82.2485,81.7471,82.1221,1248879.7156851,0
+VTV.US,D,20170214,000000,82.0521,82.515,81.9435,82.515,1592654.5623977,0
+VTV.US,D,20170215,000000,82.443,82.9937,82.3866,82.8861,2337283.7536084,0
+VTV.US,D,20170216,000000,82.9097,83.0085,82.5732,82.9019,1837786.9833249,0
+VTV.US,D,20170217,000000,82.5653,82.893,82.435,82.8861,1512946.1004488,0
+VTV.US,D,20170221,000000,82.9887,83.4902,82.9887,83.3934,1935318.9840051,0
+VTV.US,D,20170222,000000,83.1753,83.4122,83.1279,83.3322,2923263.9974081,0
+VTV.US,D,20170223,000000,83.5572,83.5908,83.1684,83.5128,1186710.09406,0
+VTV.US,D,20170224,000000,83.1279,83.5385,83.1279,83.5207,1295796.1895384,0
+VTV.US,D,20170227,000000,83.4902,83.7033,83.3934,83.6086,3270131.0133004,0
+VTV.US,D,20170228,000000,83.4102,83.5671,83.2384,83.4368,3156059.1496264,0
+VTV.US,D,20170301,000000,84.1327,84.8838,84.1159,84.6587,1745131.3293883,0
+VTV.US,D,20170302,000000,84.5907,84.6587,84.0034,84.0379,1491887.5367534,0
+VTV.US,D,20170303,000000,84.0379,84.1584,83.8929,84.0676,1846957.1088966,0
+VTV.US,D,20170306,000000,83.7299,83.9195,83.5484,83.7803,2075239.6393828,0
+VTV.US,D,20170307,000000,83.6955,83.7557,83.418,83.4902,1610711.1282951,0
+VTV.US,D,20170308,000000,83.6352,83.7299,83.2108,83.2818,1728835.6383382,0
+VTV.US,D,20170309,000000,83.342,83.5237,83.0065,83.35,1402220.709514,0
+VTV.US,D,20170310,000000,83.7981,83.8337,83.2552,83.6175,1578781.3407146,0
+VTV.US,D,20170313,000000,83.5908,83.6767,83.418,83.5484,2002534.1503597,0
+VTV.US,D,20170314,000000,83.3578,83.3578,82.9453,83.2286,1230593.1621061,0
+VTV.US,D,20170315,000000,83.4714,84.0982,83.3076,83.9363,1489620.0811099,0
+VTV.US,D,20170316,000000,84.0478,84.0833,83.6609,83.8159,2652270.6268381,0
+VTV.US,D,20170317,000000,83.9363,83.9363,83.5997,83.5997,927936.4654543,0
+VTV.US,D,20170320,000000,83.5829,83.5997,83.2651,83.35,995591.34393994,0
+VTV.US,D,20170321,000000,83.6175,83.6175,82.1133,82.1695,1739968.2579142,0
+VTV.US,D,20170322,000000,82.1221,82.435,81.8961,82.2613,1456857.4747005,0
+VTV.US,D,20170323,000000,82.1419,82.7548,82.0521,82.2406,1959149.557817,0
+VTV.US,D,20170324,000000,82.3679,82.5653,81.7599,82.0737,1783370.074204,0
+VTV.US,D,20170327,000000,81.3878,81.9987,81.1953,81.8833,1830603.6676357,0
+VTV.US,D,20170328,000000,81.7688,82.7499,81.7066,82.5653,1821057.6591134,0
+VTV.US,D,20170329,000000,82.4874,82.6591,82.2771,82.5328,2321625.3411997,0
+VTV.US,D,20170330,000000,82.5564,83.0263,82.4172,82.9384,1165584.6616995,0
+VTV.US,D,20170331,000000,82.8515,82.9641,82.6522,82.6699,1518049.3953891,0
+VTV.US,D,20170403,000000,82.7222,82.7311,81.9336,82.4972,1979524.2374375,0
+VTV.US,D,20170404,000000,82.3768,82.6275,82.2218,82.6097,1190179.1593519,0
+VTV.US,D,20170405,000000,82.9571,83.3628,82.2465,82.2682,2150258.1763211,0
+VTV.US,D,20170406,000000,82.3768,82.7903,82.1201,82.5328,1315538.6563254,0
+VTV.US,D,20170407,000000,82.4606,82.7499,82.2593,82.4272,1294593.5667284,0
+VTV.US,D,20170410,000000,82.4794,82.7923,82.2396,82.434,1163904.8397795,0
+VTV.US,D,20170411,000000,82.3057,82.434,81.7974,82.434,1729185.1790876,0
+VTV.US,D,20170412,000000,82.359,82.3768,81.9169,82.0905,2114767.1257437,0
+VTV.US,D,20170413,000000,81.9119,82.1488,81.3937,81.4036,1336918.3922456,0
+VTV.US,D,20170417,000000,81.5526,82.0737,81.4135,82.0669,2143256.2165569,0
+VTV.US,D,20170418,000000,81.7431,81.9257,81.4135,81.7066,1379899.7464746,0
+VTV.US,D,20170419,000000,81.9169,82.0116,81.3167,81.4224,1261856.2893589,0
+VTV.US,D,20170420,000000,81.7066,82.2958,81.5348,82.1113,1355979.0012811,0
+VTV.US,D,20170421,000000,82.0579,82.1113,81.6533,81.7944,1059195.6023797,0
+VTV.US,D,20170424,000000,82.6867,82.8743,82.5653,82.7745,906016.71440548,0
+VTV.US,D,20170425,000000,83.1131,83.3716,83.0331,83.2059,1568526.1190776,0
+VTV.US,D,20170426,000000,83.1397,83.5691,83.0588,83.1397,1269162.1976007,0
+VTV.US,D,20170427,000000,83.1891,83.2158,82.7311,82.9729,1691085.2374101,0
+VTV.US,D,20170428,000000,83.0411,83.0588,82.586,82.6433,1135922.3297625,0
+VTV.US,D,20170501,000000,82.8357,82.8861,82.5238,82.6522,1218514.249603,0
+VTV.US,D,20170502,000000,82.7568,82.7825,82.434,82.6008,1680788.4761479,0
+VTV.US,D,20170503,000000,82.4706,82.7222,82.359,82.6433,1276397.1845312,0
+VTV.US,D,20170504,000000,82.8357,82.8693,82.3324,82.6433,1028202.989272,0
+VTV.US,D,20170505,000000,82.7745,82.9917,82.6433,82.9917,1122489.8333721,0
+VTV.US,D,20170508,000000,83.0005,83.0489,82.7903,82.9127,1393275.5058158,0
+VTV.US,D,20170509,000000,82.9729,83.0144,82.5238,82.6522,2849717.5842634,0
+VTV.US,D,20170510,000000,82.6275,82.8901,82.6008,82.8605,976843.80183652,0
+VTV.US,D,20170511,000000,82.7045,82.7825,82.2386,82.6522,1743401.8625503,0
+VTV.US,D,20170512,000000,82.4508,82.4508,82.2031,82.3235,910780.60021235,0
+VTV.US,D,20170515,000000,82.5238,82.8357,82.5238,82.7983,1002267.0656714,0
+VTV.US,D,20170516,000000,82.8791,82.9059,82.5564,82.6867,1062688.9835498,0
+VTV.US,D,20170517,000000,82.0116,82.1675,81.221,81.2397,2791712.0567827,0
+VTV.US,D,20170518,000000,81.0838,81.7777,80.9555,81.37,1772368.1524734,0
+VTV.US,D,20170519,000000,81.5862,82.2653,81.5004,82.0116,2017075.045532,0
+VTV.US,D,20170522,000000,82.2218,82.4172,82.1073,82.359,1674142.1361025,0
+VTV.US,D,20170523,000000,82.4874,82.74,82.362,82.6522,4283248.0264635,0
+VTV.US,D,20170524,000000,82.7657,82.7825,82.506,82.7311,939367.96769993,0
+VTV.US,D,20170525,000000,82.9127,83.122,82.8111,82.9483,1637142.4879143,0
+VTV.US,D,20170526,000000,82.8949,83.0233,82.817,82.9641,956821.70245002,0
+VTV.US,D,20170530,000000,82.7825,82.9197,82.6778,82.8081,1107679.4372163,0
+VTV.US,D,20170531,000000,82.8871,82.8871,82.442,82.6956,1994841.2143896,0
+VTV.US,D,20170601,000000,82.9197,83.4496,82.7825,83.4496,2777595.6763175,0
+VTV.US,D,20170602,000000,83.4142,83.5967,83.2602,83.4694,1511813.3857885,0
+VTV.US,D,20170605,000000,83.501,83.6323,83.4072,83.4496,799305.46969931,0
+VTV.US,D,20170606,000000,83.1891,83.4763,83.0943,83.2868,907071.41562303,0
+VTV.US,D,20170607,000000,83.424,83.4862,83.1476,83.3984,930110.71023133,0
+VTV.US,D,20170608,000000,83.3806,83.7873,83.3272,83.4862,3783315.5966954,0
+VTV.US,D,20170609,000000,83.6401,84.179,83.5879,84.1494,2300430.0006894,0
+VTV.US,D,20170612,000000,84.1968,84.5166,84.0478,84.3182,1766876.8166433,0
+VTV.US,D,20170613,000000,84.4189,84.6213,84.3182,84.5946,2376521.4757538,0
+VTV.US,D,20170614,000000,84.6213,84.6213,84.2234,84.5008,1347379.2856859,0
+VTV.US,D,20170615,000000,84.0932,84.41,84.0676,84.3765,1313466.7408693,0
+VTV.US,D,20170616,000000,84.3854,84.5008,84.0932,84.5008,821602.11686046,0
+VTV.US,D,20170619,000000,84.7239,85.0102,84.7071,84.947,1116182.9024603,0
+VTV.US,D,20170620,000000,84.7595,84.7989,84.4021,84.4021,1090347.2818573,0
+VTV.US,D,20170621,000000,84.4643,84.4999,83.9451,84.0676,935522.00629566,0
+VTV.US,D,20170622,000000,84.1248,84.2718,83.9797,83.9945,671920.66270281,0
+VTV.US,D,20170623,000000,84.0991,84.2018,83.8829,84.0103,1767232.4363623,0
+VTV.US,D,20170626,000000,84.2896,84.5186,84.1317,84.2452,840290.89559154,0
+VTV.US,D,20170627,000000,84.2048,84.4071,83.7931,83.7931,1264856.2608336,0
+VTV.US,D,20170628,000000,84.2452,84.5857,84.2452,84.4475,5487893.1070299,0
+VTV.US,D,20170629,000000,84.7604,84.8049,83.6007,83.9846,2084048.066266,0
+VTV.US,D,20170630,000000,84.3765,84.4643,84.035,84.186,1746234.6623624,0
+VTV.US,D,20170703,000000,84.5077,85.0862,84.5077,84.7357,809389.46702721,0
+VTV.US,D,20170705,000000,84.8759,84.8759,84.41,84.7259,1257779.3271116,0
+VTV.US,D,20170706,000000,84.5077,84.5511,83.879,83.9422,1233304.382527,0
+VTV.US,D,20170707,000000,84.1475,84.3923,83.9777,84.3429,997076.63883421,0
+VTV.US,D,20170710,000000,84.2522,84.4288,84.1672,84.2896,983496.22085138,0
+VTV.US,D,20170711,000000,84.2708,84.3074,83.7231,84.0991,730692.14034739,0
+VTV.US,D,20170712,000000,84.4377,84.7012,84.4377,84.5857,887160.76401168,0
+VTV.US,D,20170713,000000,84.6627,84.7673,84.4969,84.7447,811375.26374806,0
+VTV.US,D,20170714,000000,84.6627,85.1976,84.5235,85.0328,1251170.4740452,0
+VTV.US,D,20170717,000000,84.9677,85.1532,84.8917,85.024,812541.41274077,0
+VTV.US,D,20170718,000000,84.8759,84.9016,84.5857,84.8917,863543.96729579,0
+VTV.US,D,20170719,000000,84.9776,85.2559,84.9262,85.2559,1255818.8594305,0
+VTV.US,D,20170720,000000,85.3891,85.4444,85.1474,85.327,848258.39835317,0
+VTV.US,D,20170721,000000,85.0812,85.2746,84.8917,85.173,1026586.9965323,0
+VTV.US,D,20170724,000000,85.1532,85.1532,84.9095,85.0427,834325.40013623,0
+VTV.US,D,20170725,000000,85.4937,85.6141,85.3013,85.4405,1135854.4479358,0
+VTV.US,D,20170726,000000,85.6231,85.6231,85.173,85.2648,2245752.7090392,0
+VTV.US,D,20170727,000000,85.398,85.4622,85.0516,85.4059,1260556.403036,0
+VTV.US,D,20170728,000000,85.2648,85.3941,85.1048,85.327,795594.25878681,0
+VTV.US,D,20170731,000000,85.5185,85.6665,85.4059,85.4849,1003083.6739148,0
+VTV.US,D,20170801,000000,85.7632,85.7731,85.4967,85.6941,967365.6751408,0
+VTV.US,D,20170802,000000,85.5639,85.6941,85.3803,85.6843,936713.48432816,0
+VTV.US,D,20170803,000000,85.6665,85.7455,85.5717,85.6507,1159965.6675087,0
+VTV.US,D,20170804,000000,85.8777,85.9686,85.7988,85.86,935955.63945715,0
+VTV.US,D,20170807,000000,85.8856,85.9074,85.7287,85.8777,822104.64501023,0
+VTV.US,D,20170808,000000,85.7632,86.234,85.5797,85.7198,1226187.9355029,0
+VTV.US,D,20170809,000000,85.5559,85.703,85.3813,85.6843,918107.78484767,0
+VTV.US,D,20170810,000000,85.398,85.398,84.6775,84.7012,1021874.7819667,0
+VTV.US,D,20170811,000000,84.7012,84.8571,84.4919,84.6045,1985264.8110194,0
+VTV.US,D,20170814,000000,85.0812,85.4937,85.0298,85.3447,951081.12886819,0
+VTV.US,D,20170815,000000,85.5273,85.5273,85.2243,85.3368,840770.12102468,0
+VTV.US,D,20170816,000000,85.476,85.629,85.248,85.3645,1517371.5902837,0
+VTV.US,D,20170817,000000,85.1632,85.251,84.1149,84.1228,1673875.6746038,0
+VTV.US,D,20170818,000000,83.9067,84.4475,83.7921,83.9422,1345428.9496207,0
+VTV.US,D,20170821,000000,83.9145,84.0824,83.7132,84.0103,1351013.4963173,0
+VTV.US,D,20170822,000000,84.2708,84.8335,84.2216,84.7447,1189567.2097502,0
+VTV.US,D,20170823,000000,84.4288,84.7703,84.3923,84.5235,837201.76589669,0
+VTV.US,D,20170824,000000,84.6923,84.7762,84.3854,84.4377,1135558.6047509,0
+VTV.US,D,20170825,000000,84.6725,84.9914,84.6725,84.7091,1017002.4878694,0
+VTV.US,D,20170828,000000,84.867,84.8759,84.3765,84.5601,805645.83494376,0
+VTV.US,D,20170829,000000,84.0734,84.6429,84.0438,84.5689,1224657.0483369,0
+VTV.US,D,20170830,000000,84.5413,84.8759,84.4377,84.7525,2236941.2426712,0
+VTV.US,D,20170831,000000,84.9874,85.2322,84.867,85.0812,907384.48255505,0
+VTV.US,D,20170901,000000,85.2322,85.5047,85.2066,85.3368,1076577.4026567,0
+VTV.US,D,20170905,000000,85.0812,85.098,84.2382,84.5008,3176317.3156639,0
+VTV.US,D,20170906,000000,84.8404,84.9193,84.6815,84.7861,1393048.5576191,0
+VTV.US,D,20170907,000000,84.8917,84.8917,84.339,84.5166,1294373.7106629,0
+VTV.US,D,20170908,000000,84.4021,84.6795,84.3222,84.5334,1041831.0258497,0
+VTV.US,D,20170911,000000,85.024,85.5965,85.024,85.5639,817598.1022478,0
+VTV.US,D,20170912,000000,85.6941,85.9824,85.6941,85.9636,1214131.3125548,0
+VTV.US,D,20170913,000000,85.8945,86.1294,85.7918,86.1294,1873395.560647,0
+VTV.US,D,20170914,000000,86.0692,86.2666,86.0406,86.2261,1683299.0905735,0
+VTV.US,D,20170915,000000,86.2084,86.4611,86.1057,86.4325,3102020.1497793,0
+VTV.US,D,20170918,000000,86.5459,86.8184,86.5223,86.8184,865099.17033993,0
+VTV.US,D,20170919,000000,86.845,87.0276,86.7926,86.9762,728229.14451657,0
+VTV.US,D,20170920,000000,87.071,87.1667,86.8262,87.1322,1490956.44125,0
+VTV.US,D,20170921,000000,87.0463,87.1845,86.9516,86.992,1161394.2253539,0
+VTV.US,D,20170922,000000,86.9318,87.1253,86.8518,87.0651,1176619.0046009,0
+VTV.US,D,20170925,000000,87.0276,87.2823,86.8352,87.1855,1105835.4831184,0
+VTV.US,D,20170926,000000,87.2645,87.3079,87.0927,87.1253,1118573.963818,0
+VTV.US,D,20170927,000000,87.5102,87.5102,87.0019,87.3701,1257814.7877673,0
+VTV.US,D,20170928,000000,87.3079,87.5102,87.2053,87.4658,2196231.3967321,0
+VTV.US,D,20170929,000000,87.4046,87.6504,87.3079,87.6228,1274236.1108549,0
+VTV.US,D,20171002,000000,87.6948,88.1813,87.608,88.1813,1040236.3095035,0
+VTV.US,D,20171003,000000,88.2397,88.4045,88.1341,88.3798,1112923.5616179,0
+VTV.US,D,20171004,000000,88.3215,88.5812,88.2949,88.4864,1347749.0896671,0
+VTV.US,D,20171005,000000,88.5506,88.9552,88.4864,88.895,863609.8227993,0
+VTV.US,D,20171006,000000,88.7973,88.8417,88.5594,88.7509,1244906.0959202,0
+VTV.US,D,20171009,000000,88.5634,88.6196,88.3966,88.5229,779256.01494982,0
+VTV.US,D,20171010,000000,88.7509,88.9049,88.6294,88.815,1159083.2037619,0
+VTV.US,D,20171011,000000,88.7509,88.7973,88.6452,88.7973,1549390.5360844,0
+VTV.US,D,20171012,000000,88.6916,88.7608,88.4952,88.6008,1434554.7485698,0
+VTV.US,D,20171013,000000,88.665,88.7706,88.5042,88.6196,775503.26441203,0
+VTV.US,D,20171016,000000,88.7509,88.8772,88.6196,88.7608,2164578.2022663,0
+VTV.US,D,20171017,000000,88.8417,88.9049,88.5229,88.8772,1051804.5885641,0
+VTV.US,D,20171018,000000,89.1161,89.1803,89.0223,89.1082,1036296.1240711,0
+VTV.US,D,20171019,000000,88.8318,89.3322,88.8249,89.3322,772371.58193032,0
+VTV.US,D,20171020,000000,89.6945,89.9581,89.5434,89.9581,1070120.5238292,0
+VTV.US,D,20171023,000000,90.0636,90.111,89.732,89.7409,1268712.3538538,0
+VTV.US,D,20171024,000000,89.9669,90.0202,89.7606,89.8959,1202669.4154614,0
+VTV.US,D,20171025,000000,89.8485,89.8485,88.9552,89.3944,1512522.5989031,0
+VTV.US,D,20171026,000000,89.732,89.8869,89.6155,89.6155,1842961.1995767,0
+VTV.US,D,20171027,000000,89.7409,89.9581,89.5592,89.8208,1549413.838801,0
+VTV.US,D,20171030,000000,89.5434,89.6254,89.2059,89.2789,1281803.4147876,0
+VTV.US,D,20171031,000000,89.431,89.431,89.197,89.2325,1131728.8539321,0
+VTV.US,D,20171101,000000,89.5968,89.8307,89.3944,89.499,1199556.98305,0
+VTV.US,D,20171102,000000,89.499,89.7132,89.0707,89.6945,1113045.141009,0
+VTV.US,D,20171103,000000,89.6432,89.7409,89.4566,89.7221,2299167.6013454,0
+VTV.US,D,20171106,000000,89.7044,89.7409,89.5592,89.6432,1021576.9124585,0
+VTV.US,D,20171107,000000,89.6155,89.7044,89.3678,89.5524,896928.65492278,0
+VTV.US,D,20171108,000000,89.431,89.578,89.2325,89.5592,863314.99277594,0
+VTV.US,D,20171109,000000,89.1457,89.3224,88.665,89.2523,3198788.2266189,0
+VTV.US,D,20171110,000000,89.1457,89.2059,88.9552,89.1555,850755.84167812,0
+VTV.US,D,20171113,000000,88.9473,89.3046,88.8772,89.2424,742943.29032116,0
+VTV.US,D,20171114,000000,88.9552,89.0381,88.6108,89.0293,4057358.5836582,0
+VTV.US,D,20171115,000000,88.6196,88.8871,88.3749,88.665,2135406.24054,0
+VTV.US,D,20171116,000000,89.0627,89.4468,88.9729,89.3046,1802308.0906867,0
+VTV.US,D,20171117,000000,89.0559,89.2523,89.0223,89.1161,3327992.6718352,0
+VTV.US,D,20171120,000000,89.1891,89.3944,89.0559,89.3224,925054.02072429,0
+VTV.US,D,20171121,000000,89.6254,89.7784,89.5434,89.6688,823837.15133301,0
+VTV.US,D,20171122,000000,89.7132,89.7409,89.5434,89.578,1408192.2839389,0
+VTV.US,D,20171124,000000,89.7951,89.8307,89.6432,89.653,460663.29961316,0
+VTV.US,D,20171127,000000,89.7132,89.8307,89.6254,89.6688,2392697.6137361,0
+VTV.US,D,20171128,000000,89.8485,91.02,89.8129,90.9924,1024973.0301158,0
+VTV.US,D,20171129,000000,91.1582,91.8225,91.1582,91.6379,1830061.6261838,0
+VTV.US,D,20171130,000000,92.0633,92.8756,91.9152,92.3781,2540664.7984796,0
+VTV.US,D,20171201,000000,92.3781,92.5963,91.0023,92.315,1639831.4187803,0
+VTV.US,D,20171204,000000,93.0996,93.4333,92.6229,92.6515,2566675.6960381,0
+VTV.US,D,20171205,000000,92.8667,92.8667,92.0633,92.1008,3301767.9971808,0
+VTV.US,D,20171206,000000,92.0198,92.2765,91.9626,92.0198,2388161.6892875,0
+VTV.US,D,20171207,000000,91.9064,92.3604,91.8412,92.1866,1072882.4023297,0
+VTV.US,D,20171208,000000,92.5361,92.8184,92.3693,92.8006,974939.05804304,0
+VTV.US,D,20171211,000000,92.8568,93.08,92.7365,93.0513,1247408.6050531,0
+VTV.US,D,20171212,000000,93.1717,93.5833,93.1362,93.4145,1566818.9417947,0
+VTV.US,D,20171213,000000,93.4234,93.6119,93.2003,93.2388,1236611.3419642,0
+VTV.US,D,20171214,000000,93.3405,93.4885,92.6693,92.6989,1145641.5889171,0
+VTV.US,D,20171215,000000,93.0246,93.6672,92.996,93.4333,1237690.35906,0
+VTV.US,D,20171218,000000,93.9682,94.2515,93.8932,93.9682,1827492.2483858,0
+VTV.US,D,20171219,000000,94.1775,94.2999,93.6672,93.6859,2278530.5128725,0
+VTV.US,D,20171220,000000,94.0521,94.1271,93.6208,93.7234,1187292.6619755,0
+VTV.US,D,20171221,000000,94.0245,94.2613,93.827,94.0245,1278241.1386291,0
+VTV.US,D,20171222,000000,94.1676,94.1676,93.7698,94.0156,1262919.0958692,0
+VTV.US,D,20171226,000000,93.987,94.1863,93.8558,93.9485,977430.42239844,0
+VTV.US,D,20171227,000000,94.0521,94.0808,93.8458,93.9781,1179391.0147174,0
+VTV.US,D,20171228,000000,94.1469,94.2613,93.987,94.2041,1022665.0480087,0
+VTV.US,D,20171229,000000,94.4321,94.4696,93.7994,93.911,987973.38192764,0
+VTV.US,D,20180102,000000,94.2041,94.2801,93.9208,94.1863,2180680.3794523,0
+VTV.US,D,20180103,000000,94.2613,94.6029,94.137,94.5456,1400248.0838938,0
+VTV.US,D,20180104,000000,94.7716,95.2908,94.7342,95.0993,1700599.8379232,0
+VTV.US,D,20180105,000000,95.4142,95.6362,95.1191,95.578,1504161.9894438,0
+VTV.US,D,20180108,000000,95.578,95.732,95.3105,95.6846,1609317.0179441,0
+VTV.US,D,20180109,000000,95.8179,96.1831,95.7508,95.886,1871051.1047225,0
+VTV.US,D,20180110,000000,95.7508,96.0093,95.4932,95.8376,1676186.6961958,0
+VTV.US,D,20180111,000000,96.0973,96.5108,95.9531,96.492,3230772.7249253,0
+VTV.US,D,20180112,000000,96.8237,97.2451,96.7259,97.1977,2105892.843357,0
+VTV.US,D,20180116,000000,97.6755,97.9103,96.6094,96.9007,2262883.2452413,0
+VTV.US,D,20180117,000000,97.2352,97.9301,96.9589,97.7238,2064103.9803221,0
+VTV.US,D,20180118,000000,97.7731,97.8807,97.411,97.558,1793881.6257238,0
+VTV.US,D,20180119,000000,97.7041,97.8906,97.4602,97.8807,1549142.3114943,0
+VTV.US,D,20180122,000000,97.7238,98.6911,97.7238,98.6812,1333897.1443775,0
+VTV.US,D,20180123,000000,98.6417,98.7503,98.3654,98.6516,1636333.9849637,0
+VTV.US,D,20180124,000000,98.9082,99.2833,98.3851,98.8095,1872867.7034574,0
+VTV.US,D,20180125,000000,99.155,99.1648,98.6713,98.9181,2124886.5837274,0
+VTV.US,D,20180126,000000,99.2734,100.073,99.1944,100.063,2738914.1798861,0
+VTV.US,D,20180129,000000,99.9449,100.221,99.4711,99.4909,3240344.0624875,0
+VTV.US,D,20180130,000000,98.7009,99.0464,98.237,98.3062,2420565.6364932,0
+VTV.US,D,20180131,000000,98.6812,98.7997,97.8313,98.3456,4264431.5893718,0
+VTV.US,D,20180201,000000,98.0475,98.8194,97.9883,98.4739,2627043.9163521,0
+VTV.US,D,20180202,000000,97.8017,98.165,96.1929,96.2216,3084459.0199005,0
+VTV.US,D,20180205,000000,95.3767,96.1633,91.4918,92.1096,5378312.5886944,0
+VTV.US,D,20180206,000000,90.4841,93.761,90.0932,93.5833,5722591.98988,0
+VTV.US,D,20180207,000000,93.2675,94.8624,93.0148,93.3503,3566021.816839,0
+VTV.US,D,20180208,000000,93.4431,93.5635,89.8869,89.9284,3182910.9713064,0
+VTV.US,D,20180209,000000,91.0496,91.9922,88.3966,91.3043,3877148.5444022,0
+VTV.US,D,20180212,000000,91.9626,93.0336,91.3971,92.4709,1975058.2211389,0
+VTV.US,D,20180213,000000,91.9528,92.9122,91.7179,92.7365,2956072.1960891,0
+VTV.US,D,20180214,000000,92.3061,93.9958,92.238,93.911,1514870.0943125,0
+VTV.US,D,20180215,000000,94.5071,94.8901,93.5537,94.8901,1639493.0228084,0
+VTV.US,D,20180216,000000,94.5831,95.7606,94.4983,94.9967,1378191.55603,0
+VTV.US,D,20180220,000000,94.1469,94.8338,94.1469,94.1469,3813648.6416064,0
+VTV.US,D,20180221,000000,94.2515,95.1585,93.5438,93.5537,1786353.8350932,0
+VTV.US,D,20180222,000000,93.9208,94.6206,93.3869,93.6307,1297908.6314584,0
+VTV.US,D,20180223,000000,94.0719,95.051,93.8734,95.051,1388421.4486273,0
+VTV.US,D,20180226,000000,95.4932,96.2611,95.2425,96.2117,1287359.5929596,0
+VTV.US,D,20180227,000000,96.3084,96.7743,95.1487,95.1585,1926204.582321,0
+VTV.US,D,20180228,000000,95.6264,95.809,93.9396,93.9781,1352550.4624528,0
+VTV.US,D,20180301,000000,93.9958,94.6118,92.1866,92.7088,2251024.1888038,0
+VTV.US,D,20180302,000000,92.1008,93.3217,91.8027,93.1273,2098502.842703,0
+VTV.US,D,20180305,000000,92.6693,94.4795,92.5637,94.2041,1700273.5998905,0
+VTV.US,D,20180306,000000,94.5535,94.7065,93.7994,94.3285,1566626.4410922,0
+VTV.US,D,20180307,000000,93.4521,94.2999,93.302,94.1863,2832862.6280144,0
+VTV.US,D,20180308,000000,94.4025,94.5358,93.8834,94.4519,1167116.562027,0
+VTV.US,D,20180309,000000,95.0707,96.0775,94.8901,96.0577,1259410.5172751,0
+VTV.US,D,20180312,000000,96.0973,96.3282,95.5978,95.7508,1041895.8681916,0
+VTV.US,D,20180313,000000,96.1259,96.3282,94.9572,95.1585,1603166.1139175,0
+VTV.US,D,20180314,000000,95.6076,95.6846,94.2801,94.4795,1677600.056617,0
+VTV.US,D,20180315,000000,94.6592,94.9572,94.2801,94.4607,1289766.8649028,0
+VTV.US,D,20180316,000000,94.5535,95.1585,94.5535,94.6976,864357.53605439,0
+VTV.US,D,20180319,000000,94.5269,94.5269,93.0424,93.6307,1407800.1904027,0
+VTV.US,D,20180320,000000,93.7698,94.0245,93.4234,93.5833,1095290.497266,0
+VTV.US,D,20180321,000000,93.5635,94.3837,93.3957,93.5271,1199288.495228,0
+VTV.US,D,20180322,000000,92.772,93.0246,91.0753,91.2036,1955584.2421738,0
+VTV.US,D,20180323,000000,91.3872,91.6477,89.1555,89.2424,2328837.0254136,0
+VTV.US,D,20180326,000000,90.6835,91.8027,90.0301,91.6951,2151030.2054544,0
+VTV.US,D,20180327,000000,92.081,92.4068,90.0459,90.5482,2770951.3625954,0
+VTV.US,D,20180328,000000,90.8107,91.3872,90.2304,90.5482,2611049.1342949,0
+VTV.US,D,20180329,000000,91.0398,92.1008,90.7733,91.6379,1540109.9758992,0
+VTV.US,D,20180402,000000,91.3803,91.5461,88.6384,89.6352,2396560.7988874,0
+VTV.US,D,20180403,000000,90.1021,91.0299,89.6254,90.8839,1753359.2146792,0
+VTV.US,D,20180404,000000,89.653,92.1008,89.3589,91.9439,1750216.38742,0
+VTV.US,D,20180405,000000,92.315,92.8667,92.1008,92.5735,1051433.7714212,0
+VTV.US,D,20180406,000000,91.934,92.3505,89.9383,90.645,1853316.7242113,0
+VTV.US,D,20180409,000000,91.2224,92.3505,90.8749,90.9845,1064176.3047673,0
+VTV.US,D,20180410,000000,92.1778,92.7275,91.7465,92.4068,1281236.0442959,0
+VTV.US,D,20180411,000000,91.8412,92.3693,91.6281,91.8027,975316.96731696,0
+VTV.US,D,20180412,000000,92.3239,93.0336,92.315,92.6792,1351010.4568325,0
+VTV.US,D,20180413,000000,93.2388,93.2586,91.934,92.3416,1446623.5294569,0
+VTV.US,D,20180416,000000,92.9586,93.4984,92.6792,93.154,1281273.5312748,0
+VTV.US,D,20180417,000000,93.8656,93.9958,93.5438,93.753,1289145.7968467,0
+VTV.US,D,20180418,000000,93.987,94.0896,93.7146,93.7234,1185766.8406176,0
+VTV.US,D,20180419,000000,93.5931,93.8734,93.1273,93.5635,1320429.1873314,0
+VTV.US,D,20180420,000000,93.6958,93.7797,92.6605,93.0148,1129119.962832,0
+VTV.US,D,20180423,000000,93.2586,93.3957,92.7177,93.1362,865214.67076146,0
+VTV.US,D,20180424,000000,93.6672,93.8458,91.7563,92.3604,2321299.103167,0
+VTV.US,D,20180425,000000,92.2478,92.6417,91.5106,92.4621,1665024.6949337,0
+VTV.US,D,20180426,000000,92.6229,93.2586,92.3781,92.9042,1512801.218341,0
+VTV.US,D,20180427,000000,93.005,93.2191,92.7088,93.0336,758954.28296385,0
+VTV.US,D,20180430,000000,93.3119,93.4707,92.01,92.0386,1027957.8041667,0
+VTV.US,D,20180501,000000,91.8027,91.9064,90.9667,91.861,1186510.5012263,0
+VTV.US,D,20180502,000000,91.6379,91.8027,90.8019,90.9391,1141548.4160844,0
+VTV.US,D,20180503,000000,90.6549,90.8749,89.421,90.5936,1336554.667234,0
+VTV.US,D,20180504,000000,90.2216,91.861,90.0301,91.554,1027024.6823402,0
+VTV.US,D,20180507,000000,91.8699,92.1384,91.5195,91.7375,922137.12850014,0
+VTV.US,D,20180508,000000,91.6763,91.8935,91.1484,91.7099,1009476.7235621,0
+VTV.US,D,20180509,000000,92.0288,92.6792,91.7465,92.5075,1367825.8997795,0
+VTV.US,D,20180510,000000,92.8095,93.5171,92.7177,93.377,854787.21165378,0
+VTV.US,D,20180511,000000,93.4797,93.8084,93.2842,93.6771,806354.03489675,0
+VTV.US,D,20180514,000000,93.9485,94.1557,93.6771,93.837,938541.22784063,0
+VTV.US,D,20180515,000000,93.5271,93.5734,93.0898,93.4057,2310381.2738488,0
+VTV.US,D,20180516,000000,93.4609,93.9396,93.377,93.7698,1119907.2844734,0
+VTV.US,D,20180517,000000,93.6859,94.1084,93.4609,93.7432,919454.27660379,0
+VTV.US,D,20180518,000000,93.6672,93.7146,93.3316,93.377,722235.28053668,0
+VTV.US,D,20180521,000000,93.911,94.3285,93.911,94.137,976513.51115744,0
+VTV.US,D,20180522,000000,94.3097,94.517,93.9396,94.0344,919123.98592471,0
+VTV.US,D,20180523,000000,93.5931,94.0058,93.3503,93.9958,3206185.3194041,0
+VTV.US,D,20180524,000000,93.7994,93.9298,93.0246,93.7333,1540835.3995992,0
+VTV.US,D,20180525,000000,93.4707,93.603,93.1628,93.4145,1492961.4880412,0
+VTV.US,D,20180529,000000,92.7365,92.9122,91.5629,92.091,2334494.5197448,0
+VTV.US,D,20180530,000000,92.6051,93.6119,92.6051,93.4145,3297644.4295002,0
+VTV.US,D,20180531,000000,93.3119,93.3119,92.3979,92.5963,1480367.8894492,0
+VTV.US,D,20180601,000000,93.1628,93.5833,93.0424,93.4707,1090764.7044333,0
+VTV.US,D,20180604,000000,93.7994,94.0422,93.6208,93.7333,840953.50327288,0
+VTV.US,D,20180605,000000,93.7432,93.837,93.3503,93.7234,1169829.8087712,0
+VTV.US,D,20180606,000000,93.9298,94.5634,93.753,94.5535,2041156.8834187,0
+VTV.US,D,20180607,000000,94.744,94.9868,94.4983,94.8112,996254.96478288,0
+VTV.US,D,20180608,000000,94.7529,95.1389,94.593,95.1191,1943199.3548698,0
+VTV.US,D,20180611,000000,95.1862,95.4932,95.1487,95.2227,3654743.3643127,0
+VTV.US,D,20180612,000000,95.3579,95.3846,94.8536,95.1092,4454083.2815062,0
+VTV.US,D,20180613,000000,95.1961,95.2325,94.6592,94.7065,1299018.0434019,0
+VTV.US,D,20180614,000000,95.0411,95.1092,94.4983,94.6206,4968824.0811069,0
+VTV.US,D,20180615,000000,94.4223,94.6788,93.8084,94.5634,1811991.8891857,0
+VTV.US,D,20180618,000000,93.987,94.2613,93.7698,94.214,1574021.5075542,0
+VTV.US,D,20180619,000000,93.4609,94.0985,93.4234,94.0058,1139315.407935,0
+VTV.US,D,20180620,000000,94.2417,94.3561,93.7994,93.9781,3750139.6203565,0
+VTV.US,D,20180621,000000,93.8834,93.8834,93.2586,93.4609,1896983.9888383,0
+VTV.US,D,20180622,000000,93.9584,94.1084,93.7057,93.753,1361899.9176263,0
+VTV.US,D,20180625,000000,93.4431,93.5369,92.3505,92.9408,3910972.9441602,0
+VTV.US,D,20180626,000000,93.1273,93.229,92.7275,92.9042,1191084.9258154,0
+VTV.US,D,20180627,000000,93.0996,93.6771,92.3061,92.3416,1458820.9818663,0
+VTV.US,D,20180628,000000,92.2478,92.9772,92.0011,92.7365,1183363.6213207,0
+VTV.US,D,20180629,000000,93.1273,93.6958,92.7552,92.772,1155405.427182,0
+VTV.US,D,20180702,000000,92.2034,92.9486,92.1186,92.9122,1125265.8961349,0
+VTV.US,D,20180703,000000,93.2842,93.4431,92.6515,92.7818,628448.93826315,0
+VTV.US,D,20180705,000000,93.229,93.4609,92.8095,93.4521,1108467.6769351,0
+VTV.US,D,20180706,000000,93.4333,94.1953,93.2753,93.9958,805704.59831611,0
+VTV.US,D,20180709,000000,94.3373,94.9967,94.2801,94.899,1401597.6151348,0
+VTV.US,D,20180710,000000,95.1092,95.3668,95.0609,95.3007,1080345.3506183,0
+VTV.US,D,20180711,000000,94.8536,94.9375,94.3837,94.5071,3835796.3540136,0
+VTV.US,D,20180712,000000,95.0253,95.2622,94.7154,95.0707,1424175.9212185,0
+VTV.US,D,20180713,000000,94.9572,95.2622,94.8338,95.1191,3221127.4265669,0
+VTV.US,D,20180716,000000,95.1191,95.2325,94.9375,95.2029,1135185.7612849,0
+VTV.US,D,20180717,000000,95.1092,95.6462,95.0155,95.4932,2230979.7998623,0
+VTV.US,D,20180718,000000,95.4734,95.9146,95.4428,95.8475,5242341.2372033,0
+VTV.US,D,20180719,000000,95.6362,95.6649,95.1783,95.3767,1676005.3402708,0
+VTV.US,D,20180720,000000,95.3846,95.4734,95.1961,95.2908,863526.74354872,0
+VTV.US,D,20180723,000000,95.2523,95.6945,95.2425,95.6076,4706488.1763428,0
+VTV.US,D,20180724,000000,95.8574,96.2216,95.7991,96.0775,1018720.8099299,0
+VTV.US,D,20180725,000000,96.0193,96.794,95.8278,96.7457,2071667.2316085,0
+VTV.US,D,20180726,000000,96.9105,97.3142,96.9105,97.0457,1419400.8906341,0
+VTV.US,D,20180727,000000,96.9391,97.1286,96.415,96.794,2658507.6496001,0
+VTV.US,D,20180730,000000,96.8237,97.0556,96.6094,96.7259,4626332.9101317,0
+VTV.US,D,20180731,000000,97.0457,97.255,96.8711,97.1089,1439924.5050089,0
+VTV.US,D,20180801,000000,97.0181,97.1188,96.4634,96.6391,1263315.2420518,0
+VTV.US,D,20180802,000000,96.0775,96.9293,96.0291,96.8533,979688.75958762,0
+VTV.US,D,20180803,000000,96.8809,97.5096,96.8711,97.5096,1008027.9024851,0
+VTV.US,D,20180806,000000,97.5195,97.9686,97.3636,97.7821,1431328.84206,0
+VTV.US,D,20180807,000000,98.0081,98.2962,97.9399,98.1265,1035185.698966,0
+VTV.US,D,20180808,000000,98.0969,98.2044,97.8906,98.0673,913640.75538733,0
+VTV.US,D,20180809,000000,98.1462,98.165,97.7919,97.8413,922772.38081849,0
+VTV.US,D,20180810,000000,97.324,97.4602,96.9193,97.1977,2007283.8519043,0
+VTV.US,D,20180813,000000,97.2747,97.3142,96.5512,96.6588,935123.8337899,0
+VTV.US,D,20180814,000000,96.8907,97.3922,96.8907,97.2747,1936139.6448949,0
+VTV.US,D,20180815,000000,96.8434,96.8611,96.1929,96.7161,2570756.7109317,0
+VTV.US,D,20180816,000000,97.2451,97.9498,97.2451,97.7041,1549126.1009088,0
+VTV.US,D,20180817,000000,97.5965,98.4246,97.5965,98.2044,1643628.7484281,0
+VTV.US,D,20180820,000000,98.3358,98.6121,98.2864,98.5035,835862.36627171,0
+VTV.US,D,20180821,000000,98.6516,98.9082,98.3752,98.6219,878426.29792469,0
+VTV.US,D,20180822,000000,98.4937,98.6023,98.2864,98.3752,1081125.4850444,0
+VTV.US,D,20180823,000000,98.3258,98.4838,98.0475,98.1551,997467.71920883,0
+VTV.US,D,20180824,000000,98.3555,98.6812,98.2962,98.6121,1002144.4731188,0
+VTV.US,D,20180827,000000,98.9181,99.3618,98.8687,99.303,1484686.997317,0
+VTV.US,D,20180828,000000,99.4711,99.5297,99.1944,99.3129,1061141.8857985,0
+VTV.US,D,20180829,000000,99.3429,99.7174,99.1154,99.5893,939935.33819159,0
+VTV.US,D,20180830,000000,99.3817,99.5009,98.8687,99.0168,939110.62465549,0
+VTV.US,D,20180831,000000,98.8687,99.1056,98.5825,98.9082,905413.88325807,0
+VTV.US,D,20180904,000000,98.8391,98.9181,98.5134,98.8293,1625317.8789709,0
+VTV.US,D,20180905,000000,98.7305,99.0562,98.5825,98.997,1336116.9814262,0
+VTV.US,D,20180906,000000,99.0069,99.2438,98.5627,98.8983,1165418.5031984,0
+VTV.US,D,20180907,000000,98.6219,98.8194,98.3555,98.6615,1520855.8529996,0
+VTV.US,D,20180910,000000,98.997,99.2536,98.7897,98.8293,867964.39132288,0
+VTV.US,D,20180911,000000,98.6615,99.1254,98.4739,98.9378,1352375.1854973,0
+VTV.US,D,20180912,000000,98.9477,99.3129,98.9082,99.076,965613.91874776,0
+VTV.US,D,20180913,000000,99.4115,99.7273,99.224,99.5396,930930.35795947,0
+VTV.US,D,20180914,000000,99.7075,99.7969,99.4313,99.7472,1010676.3068873,0
+VTV.US,D,20180917,000000,99.777,99.9449,99.5396,99.6677,1031270.8425734,0
+VTV.US,D,20180918,000000,99.7273,100.271,99.5793,100.083,1000222.5055782,0
+VTV.US,D,20180919,000000,100.053,100.497,99.9548,100.281,918239.49585466,0
+VTV.US,D,20180920,000000,100.665,101.198,100.665,101.059,1158375.0038089,0
+VTV.US,D,20180921,000000,101.415,101.425,101.139,101.217,1076052.5849519,0
+VTV.US,D,20180924,000000,101.099,101.109,100.429,100.527,1131639.695712,0
+VTV.US,D,20180925,000000,100.715,100.715,100.033,100.083,1506306.8525346,0
+VTV.US,D,20180926,000000,100.181,100.399,99.4413,99.6091,964783.1262421,0
+VTV.US,D,20180927,000000,99.6876,100.152,99.481,99.5992,870586.45352368,0
+VTV.US,D,20180928,000000,99.3429,99.777,99.0069,99.5495,1187886.3746686,0
+VTV.US,D,20181001,000000,100.063,100.3,99.7373,99.9936,1143410.607091,0
+VTV.US,D,20181002,000000,99.9836,100.359,99.8167,100.221,1164262.4858216,0
+VTV.US,D,20181003,000000,100.605,100.763,100.161,100.349,1356585.8850748,0
+VTV.US,D,20181004,000000,100.211,100.399,99.481,100.152,1859340.983039,0
+VTV.US,D,20181005,000000,100.231,100.429,99.3717,99.8456,2032461.9306339,0
+VTV.US,D,20181008,000000,99.6389,100.271,99.4214,100.152,1842658.2642606,0
+VTV.US,D,20181009,000000,99.9737,100.261,99.5595,99.8555,2254719.1891309,0
+VTV.US,D,20181010,000000,99.6777,99.9052,97.1582,97.2451,4059904.6587396,0
+VTV.US,D,20181011,000000,96.9489,97.1878,94.29,94.8704,7178619.6852364,0
+VTV.US,D,20181012,000000,95.9995,96.1259,94.3837,95.5218,3962978.5286916,0
+VTV.US,D,20181015,000000,95.4339,96.1169,95.2425,95.2425,2265619.7947021,0
+VTV.US,D,20181016,000000,95.9433,97.1089,95.7419,96.9687,1840774.7968606,0
+VTV.US,D,20181017,000000,96.9105,97.4306,96.1347,97.1188,2423078.2772421,0
+VTV.US,D,20181018,000000,96.8335,97.2451,95.6945,96.1831,2362306.8186143,0
+VTV.US,D,20181019,000000,96.2611,96.9983,96.0193,96.2216,2044075.801966,0
+VTV.US,D,20181022,000000,96.4348,96.5226,95.3481,95.5218,1783764.1940633,0
+VTV.US,D,20181023,000000,94.2999,95.4241,93.5635,94.9671,2985814.5677919,0
+VTV.US,D,20181024,000000,94.899,94.9375,92.2864,92.5361,3345218.445227,0
+VTV.US,D,20181025,000000,93.1086,94.3285,92.6989,93.7432,2444438.7630919,0
+VTV.US,D,20181026,000000,92.7641,93.4609,91.6281,92.4798,3961791.1033055,0
+VTV.US,D,20181029,000000,93.4984,94.2613,91.4652,92.6051,3759278.3379187,0
+VTV.US,D,20181030,000000,92.7453,94.0985,92.6515,93.9682,3590749.03866,0
+VTV.US,D,20181031,000000,94.7154,95.4734,94.442,94.593,1945670.4559933,0
+VTV.US,D,20181101,000000,94.8802,95.3392,94.6404,95.2129,2708024.9092609,0
+VTV.US,D,20181102,000000,95.963,96.0193,94.29,95.051,2057372.5347031,0
+VTV.US,D,20181105,000000,95.3105,96.3568,95.3105,96.1535,2015136.867406,0
+VTV.US,D,20181106,000000,96.1169,96.7161,96.0291,96.6588,1532217.4470954,0
+VTV.US,D,20181107,000000,97.4406,98.3752,97.0655,98.316,1595484.3227248,0
+VTV.US,D,20181108,000000,98.0278,98.5627,97.8117,98.237,1210384.6409867,0
+VTV.US,D,20181109,000000,97.8807,97.9785,97.0457,97.4702,1338842.3861093,0
+VTV.US,D,20181112,000000,97.4406,97.5678,96.0093,96.1929,1643938.7758754,0
+VTV.US,D,20181113,000000,96.3953,97.0556,95.8376,96.1169,1872047.0425677,0
+VTV.US,D,20181114,000000,96.7555,96.8434,94.7252,95.3481,1943839.6729961,0
+VTV.US,D,20181115,000000,94.9375,96.3657,94.9375,96.2216,1717752.6636804,0
+VTV.US,D,20181116,000000,96.0093,97.0556,95.9719,96.7457,1330681.3694835,0
+VTV.US,D,20181119,000000,96.6194,96.9105,95.5682,96.0873,1507116.3686468,0
+VTV.US,D,20181120,000000,95.1487,95.3579,93.8834,94.1775,2058012.8528294,0
+VTV.US,D,20181121,000000,94.4795,95.0253,94.2801,94.29,1513660.3793712,0
+VTV.US,D,20181123,000000,93.7234,94.2515,93.5537,93.827,802571.90267279,0
+VTV.US,D,20181126,000000,94.5358,95.1961,94.4607,95.1487,1477637.418958,0
+VTV.US,D,20181127,000000,94.8536,95.5218,94.6492,95.5218,1602271.4922315,0
+VTV.US,D,20181128,000000,95.7991,97.1977,95.3846,97.1977,2772816.5930867,0
+VTV.US,D,20181129,000000,96.8335,97.4702,96.5314,96.9589,1601846.9775244,0
+VTV.US,D,20181130,000000,96.8809,97.8413,96.8809,97.6755,1497947.2562367,0
+VTV.US,D,20181203,000000,98.8786,99.0562,97.7731,98.4443,2134757.8171209,0
+VTV.US,D,20181204,000000,98.3062,98.4246,95.4932,95.6649,2054062.5357812,0
+VTV.US,D,20181206,000000,94.3837,95.2129,92.7453,95.1961,3276805.7218703,0
+VTV.US,D,20181207,000000,95.0993,95.6748,92.9042,93.2675,3423451.7438975,0
+VTV.US,D,20181210,000000,93.2092,93.4609,91.1948,93.1086,3413256.2987945,0
+VTV.US,D,20181211,000000,94.1953,94.5071,92.5449,93.0148,3395283.8253091,0
+VTV.US,D,20181212,000000,94.1084,94.4983,93.3316,93.377,2267306.7087532,0
+VTV.US,D,20181213,000000,93.6672,93.9781,92.9684,93.3691,2604898.2302682,0
+VTV.US,D,20181214,000000,92.6229,93.0246,91.554,91.8225,2910159.7653737,0
+VTV.US,D,20181217,000000,91.4356,91.7929,89.499,90.0459,4674268.624547,0
+VTV.US,D,20181218,000000,90.7121,90.9924,89.0737,89.6945,4461285.8472657,0
+VTV.US,D,20181219,000000,89.7784,91.2658,88.0225,88.663,5102485.4241675,0
+VTV.US,D,20181220,000000,88.2545,88.8082,86.6022,87.4401,6135458.3782161,0
+VTV.US,D,20181221,000000,87.4747,88.9661,85.856,86.0988,6171628.2470601,0
+VTV.US,D,20181224,000000,85.4622,85.8254,83.6056,83.6431,4333276.9327283,0
+VTV.US,D,20181226,000000,83.9955,87.1312,83.0292,87.0937,7968276.8170924,0
+VTV.US,D,20181227,000000,86.0356,87.982,84.8769,87.982,8303010.2097556,0
+VTV.US,D,20181228,000000,88.4262,89.0441,87.5774,87.8932,6937661.4900692,0
+VTV.US,D,20181231,000000,88.3985,88.7618,87.7768,88.7618,5873810.4101731,0
+VTV.US,D,20190102,000000,87.4411,89.0441,87.3435,88.8082,4703134.6114724,0
+VTV.US,D,20190103,000000,88.3985,88.5604,87.0128,87.1677,2953682.1478929,0
+VTV.US,D,20190104,000000,88.3107,89.9205,88.1271,89.6767,2766890.6109335,0
+VTV.US,D,20190107,000000,89.7705,90.8395,89.3056,90.1949,3161602.1566977,0
+VTV.US,D,20190108,000000,90.9667,91.0753,90.1051,90.8561,2220320.3267499,0
+VTV.US,D,20190109,000000,91.1948,91.3803,90.563,91.02,1857804.0169035,0
+VTV.US,D,20190110,000000,90.5384,91.5905,90.2847,91.3497,3418533.8575286,0
+VTV.US,D,20190111,000000,90.9845,91.5363,90.7811,91.5195,3333811.2588595,0
+VTV.US,D,20190114,000000,90.8473,91.3872,90.7575,91.1217,2662272.5580771,0
+VTV.US,D,20190115,000000,91.1582,92.0198,91.1484,91.9439,3224623.8472219,0
+VTV.US,D,20190116,000000,92.1008,92.5963,92.0554,92.2478,7136020.2929277,0
+VTV.US,D,20190117,000000,91.9251,93.229,91.9251,92.922,3078142.9705342,0
+VTV.US,D,20190118,000000,93.6386,94.3197,93.3869,94.2041,3507552.2613489,0
+VTV.US,D,20190122,000000,93.6771,93.761,92.5825,93.1905,5696514.2236564,0
+VTV.US,D,20190123,000000,93.603,93.827,92.5963,93.4609,2372428.3029211,0
+VTV.US,D,20190124,000000,93.302,93.5931,92.8667,93.377,2756346.6382428,0
+VTV.US,D,20190125,000000,93.9298,94.2801,93.7234,93.8834,2218344.661645,0
+VTV.US,D,20190128,000000,93.1905,93.3593,92.6989,93.3316,3608660.7224498,0
+VTV.US,D,20190129,000000,93.3503,93.7146,93.1816,93.5083,1698425.5931462,0
+VTV.US,D,20190130,000000,93.7896,94.7529,93.4234,94.3837,2755017.3702337,0
+VTV.US,D,20190131,000000,94.1084,95.0993,93.7896,94.9473,2281229.5753543,0
+VTV.US,D,20190201,000000,95.1961,95.4833,94.8437,95.1783,1865791.7828969,0
+VTV.US,D,20190204,000000,95.1862,95.5682,94.6878,95.5593,2546378.0166985,0
+VTV.US,D,20190205,000000,95.7232,95.8574,95.3579,95.6846,2045057.555549,0
+VTV.US,D,20190206,000000,95.5218,95.8376,95.502,95.732,2008670.8701241,0
+VTV.US,D,20190207,000000,95.2227,95.3205,94.2327,94.9276,1972014.6837157,0
+VTV.US,D,20190208,000000,94.5733,94.8802,93.9958,94.8704,1528699.750047,0
+VTV.US,D,20190211,000000,95.0609,95.1191,94.7065,94.9177,1761285.1778156,0
+VTV.US,D,20190212,000000,95.5504,96.3084,95.5218,96.1445,1395521.6850659,0
+VTV.US,D,20190213,000000,96.415,96.7644,96.2216,96.415,2080273.0261732,0
+VTV.US,D,20190214,000000,96.0379,96.4732,95.5978,95.9807,2262708.9814475,0
+VTV.US,D,20190215,000000,96.7457,97.3734,96.7259,97.3734,1606979.6541508,0
+VTV.US,D,20190219,000000,97.1089,97.8511,97.0655,97.6162,1540967.1106063,0
+VTV.US,D,20190220,000000,97.5777,98.0673,97.411,97.9301,1320354.2133736,0
+VTV.US,D,20190221,000000,97.6942,97.8215,97.255,97.6458,1216347.0969572,0
+VTV.US,D,20190222,000000,97.9103,98.1848,97.7041,98.087,2264395.8954986,0
+VTV.US,D,20190225,000000,98.5529,98.8095,98.1946,98.247,2657737.64679,0
+VTV.US,D,20190226,000000,98.1166,98.5035,97.9982,98.087,1475174.4231272,0
+VTV.US,D,20190227,000000,97.9202,98.1551,97.5965,97.9982,1661395.5501102,0
+VTV.US,D,20190228,000000,97.9498,97.9785,97.5678,97.6458,1532098.907189,0
+VTV.US,D,20190301,000000,98.2962,98.5134,97.6755,98.1551,1531801.0376809,0
+VTV.US,D,20190304,000000,98.4937,98.5726,96.8335,97.6843,1998423.7537799,0
+VTV.US,D,20190305,000000,97.7435,97.7435,97.2451,97.4504,1657433.0751228,0
+VTV.US,D,20190306,000000,97.4702,97.4702,96.7259,96.8434,1440627.6391538,0
+VTV.US,D,20190307,000000,96.7259,96.7457,95.886,96.2216,2713299.4285102,0
+VTV.US,D,20190308,000000,95.656,96.1169,95.4043,96.0479,1478063.9599883,0
+VTV.US,D,20190311,000000,96.3657,97.3044,96.3657,97.2747,1109732.1026022,0
+VTV.US,D,20190312,000000,97.4208,97.8117,97.3734,97.5195,1111308.5820398,0
+VTV.US,D,20190313,000000,97.8511,98.543,97.558,98.237,1266840.0312312,0
+VTV.US,D,20190314,000000,98.2173,98.4937,98.0377,98.1551,1047447.9937172,0
+VTV.US,D,20190315,000000,98.3062,98.7897,98.247,98.5529,1399711.10825,0
+VTV.US,D,20190318,000000,98.6219,99.0562,98.6121,99.0266,1094306.7173598,0
+VTV.US,D,20190319,000000,99.4214,99.6777,98.5726,98.8786,1618660.3941482,0
+VTV.US,D,20190320,000000,98.7701,98.8194,97.9103,98.0081,1424313.7111951,0
+VTV.US,D,20190321,000000,97.6843,98.9872,97.6656,98.7799,1279334.3399871,0
+VTV.US,D,20190322,000000,98.2666,98.5233,96.9983,97.1484,2349147.8758538,0
+VTV.US,D,20190325,000000,97.0457,97.4208,96.5808,96.9983,1937218.6619907,0
+VTV.US,D,20190326,000000,97.5965,98.0475,97.2648,97.8117,1363613.1738789,0
+VTV.US,D,20190327,000000,97.8215,98.0278,96.9193,97.3734,1599853.0755108,0
+VTV.US,D,20190328,000000,97.558,97.8906,97.0369,97.6359,1530211.3871426,0
+VTV.US,D,20190329,000000,98.1848,98.2864,97.7041,98.2173,1609839.8093258,0
+VTV.US,D,20190401,000000,98.8095,99.4313,98.7701,99.3429,2209579.8007103,0
+VTV.US,D,20190402,000000,99.4015,99.4214,98.9082,99.0858,1781697.3444151,0
+VTV.US,D,20190403,000000,99.5297,99.5595,98.8687,99.1056,2026314.0660919,0
+VTV.US,D,20190404,000000,99.2142,99.5893,99.1648,99.5595,1503179.2226992,0
+VTV.US,D,20190405,000000,99.7571,100.013,99.5793,100.013,1186926.9106407,0
+VTV.US,D,20190408,000000,99.8952,100.103,99.6777,100.093,1537116.083394,0
+VTV.US,D,20190409,000000,99.6975,99.7174,99.1846,99.4115,1133233.3988966,0
+VTV.US,D,20190410,000000,99.5893,99.7571,99.3429,99.7075,879618.78911881,0
+VTV.US,D,20190411,000000,99.925,100.023,99.4512,99.7273,1305949.0818546,0
+VTV.US,D,20190412,000000,100.329,100.587,99.9836,100.349,943038.65214873,0
+VTV.US,D,20190415,000000,100.359,100.429,100.043,100.241,1146848.2643736,0
+VTV.US,D,20190416,000000,100.547,100.655,100.251,100.448,1577648.6260545,0
+VTV.US,D,20190417,000000,100.773,100.803,100.073,100.221,1343497.8636258,0
+VTV.US,D,20190418,000000,100.438,100.438,99.9449,100.241,1672670.012309,0
+VTV.US,D,20190422,000000,100.033,100.339,99.9737,100.241,1109963.1034452,0
+VTV.US,D,20190423,000000,100.349,100.991,100.201,100.931,1196727.2227228,0
+VTV.US,D,20190424,000000,100.813,100.883,100.457,100.635,2506032.9089326,0
+VTV.US,D,20190425,000000,100.281,100.537,99.7869,100.329,1272278.6826586,0
+VTV.US,D,20190426,000000,100.251,100.813,100.231,100.803,1141013.4667637,0
+VTV.US,D,20190429,000000,100.863,101.317,100.823,101.079,1174707.1686763,0
+VTV.US,D,20190430,000000,101.307,101.613,100.753,101.523,1320985.4130455,0
+VTV.US,D,20190501,000000,101.643,101.652,100.705,100.705,2265377.6490816,0
+VTV.US,D,20190502,000000,100.655,100.931,99.9836,100.487,1707825.7063993,0
+VTV.US,D,20190503,000000,100.931,101.395,100.813,101.287,1260955.5887033,0
+VTV.US,D,20190506,000000,99.9151,101.079,99.8654,100.931,1461961.7828024,0
+VTV.US,D,20190507,000000,100.113,100.201,98.7897,99.4214,2246501.4354559,0
+VTV.US,D,20190508,000000,99.3228,99.8167,98.9872,99.155,1704224.9301004,0
+VTV.US,D,20190509,000000,98.4937,99.1154,97.8215,98.9181,2370040.2810482,0
+VTV.US,D,20190510,000000,98.5923,99.7571,97.5876,99.5098,1794020.4288619,0
+VTV.US,D,20190513,000000,98.0081,98.2044,97.099,97.5096,1502907.6953925,0
+VTV.US,D,20190514,000000,97.7821,98.7503,97.6359,98.1551,1920502.5088797,0
+VTV.US,D,20190515,000000,97.5777,98.6121,97.3734,98.3752,1303070.689771,0
+VTV.US,D,20190516,000000,98.7109,99.7075,98.6516,99.1352,1769081.4562681,0
+VTV.US,D,20190517,000000,98.4641,99.4909,98.3654,98.7601,992049.33101335,0
+VTV.US,D,20190520,000000,98.4246,99.0266,98.3062,98.6219,1032794.6376082,0
+VTV.US,D,20190521,000000,99.1056,99.5009,98.997,99.3429,790039.09377638,0
+VTV.US,D,20190522,000000,99.0464,99.2536,98.7601,99.0168,832404.44575728,0
+VTV.US,D,20190523,000000,98.2666,98.2666,97.3438,97.9785,1403276.4238932,0
+VTV.US,D,20190524,000000,98.4344,98.543,97.8709,98.2568,1130241.5327146,0
+VTV.US,D,20190528,000000,98.316,98.4443,96.9105,96.9391,1026593.075502,0
+VTV.US,D,20190529,000000,96.5108,96.6194,95.7508,96.3756,1726770.8150132,0
+VTV.US,D,20190530,000000,96.6292,96.8711,95.9897,96.3469,1129076.3968835,0
+VTV.US,D,20190531,000000,95.4241,95.6264,95.0253,95.0806,1639997.5772813,0
+VTV.US,D,20190603,000000,95.2227,96.2216,95.2029,95.9807,1840644.0990152,0
+VTV.US,D,20190604,000000,96.8809,97.9597,96.8335,97.9005,1286818.5646693,0
+VTV.US,D,20190605,000000,98.2766,98.5726,97.7633,98.5233,1344282.0506982,0
+VTV.US,D,20190606,000000,98.6911,99.3916,98.4937,99.0958,1138712.5767877,0
+VTV.US,D,20190607,000000,99.4313,100.053,99.3429,99.6091,874673.54738692,0
+VTV.US,D,20190610,000000,100.113,100.379,99.925,99.9449,1491813.5759572,0
+VTV.US,D,20190611,000000,100.448,100.635,99.7571,99.9052,1300951.1557199,0
+VTV.US,D,20190612,000000,99.9052,100.023,99.5893,99.7571,946059.90001689,0
+VTV.US,D,20190613,000000,100.073,100.319,99.8356,100.171,1327221.4226459,0
+VTV.US,D,20190614,000000,100.132,100.349,99.8356,100.132,1522804.1627416,0
+VTV.US,D,20190617,000000,100.161,100.201,99.8356,99.925,978200.42520857,0
+VTV.US,D,20190618,000000,100.319,101.159,100.261,100.735,1294590.5272436,0
+VTV.US,D,20190619,000000,100.823,101.247,100.675,101.011,1200052.4190686,0
+VTV.US,D,20190620,000000,101.849,102.057,101.089,101.879,1162229.0705059,0
+VTV.US,D,20190621,000000,101.839,102.313,101.721,101.81,956932.13706357,0
+VTV.US,D,20190624,000000,101.839,102.037,101.662,101.711,1022192.9147066,0
+VTV.US,D,20190625,000000,101.791,101.791,101.227,101.297,1069338.3630799,0
+VTV.US,D,20190626,000000,101.485,101.553,100.843,100.843,1035817.9117996,0
+VTV.US,D,20190627,000000,101.119,101.455,101.059,101.267,1066103.3381158,0
+VTV.US,D,20190628,000000,101.672,102.037,101.583,101.839,1756194.0408144,0
+VTV.US,D,20190701,000000,102.906,102.975,102.106,102.541,2135516.6751535,0
+VTV.US,D,20190702,000000,102.58,102.748,102.175,102.738,1306179.069536,0
+VTV.US,D,20190703,000000,103.024,103.547,102.985,103.547,936474.37819239,0
+VTV.US,D,20190705,000000,103.182,103.488,102.718,103.379,815662.96360656,0
+VTV.US,D,20190708,000000,103.073,103.281,102.748,102.955,927183.68639125,0
+VTV.US,D,20190709,000000,102.541,102.945,102.501,102.886,1732864.9819907,0
+VTV.US,D,20190710,000000,103.152,103.518,102.935,103.054,938117.72629506,0
+VTV.US,D,20190711,000000,103.32,103.478,102.896,103.33,909333.80545858,0
+VTV.US,D,20190712,000000,103.547,103.814,103.3,103.794,774599.52427173,0
+VTV.US,D,20190715,000000,103.912,103.912,103.518,103.685,1281134.7281366,0
+VTV.US,D,20190716,000000,103.715,103.744,103.34,103.448,849397.19198288,0
+VTV.US,D,20190717,000000,103.458,103.498,102.609,102.609,1535402.8271415,0
+VTV.US,D,20190718,000000,102.471,103.251,102.422,103.113,2283912.4272506,0
+VTV.US,D,20190719,000000,103.37,103.439,102.57,102.639,1030530.2214495,0
+VTV.US,D,20190722,000000,102.738,102.767,102.313,102.59,972987.70881633,0
+VTV.US,D,20190723,000000,103.014,103.439,102.817,103.399,1424019.8943333,0
+VTV.US,D,20190724,000000,103.192,103.814,103.142,103.814,948762.00198348,0
+VTV.US,D,20190725,000000,103.784,103.784,103.083,103.389,874787.02148525,0
+VTV.US,D,20190726,000000,103.518,103.992,103.34,103.922,743887.55692515,0
+VTV.US,D,20190729,000000,103.962,104.1,103.824,103.902,794087.6874991,0
+VTV.US,D,20190730,000000,103.498,103.744,103.241,103.744,1038261.6575601,0
+VTV.US,D,20190731,000000,103.705,103.774,102.096,102.689,1142999.2634845,0
+VTV.US,D,20190801,000000,102.659,103.439,101.307,101.563,1691196.6851853,0
+VTV.US,D,20190802,000000,101.327,101.445,100.369,101.001,1557687.3163635,0
+VTV.US,D,20190805,000000,99.6876,99.8654,97.5876,98.2864,1761486.7969724,0
+VTV.US,D,20190806,000000,98.8391,99.481,98.1265,99.3916,1308865.9740787,0
+VTV.US,D,20190807,000000,98.3555,99.4909,97.2944,99.1846,1582786.3684889,0
+VTV.US,D,20190808,000000,99.6975,100.773,99.5495,100.745,1598737.5845976,0
+VTV.US,D,20190809,000000,100.467,100.665,99.5396,100.221,1212317.7533047,0
+VTV.US,D,20190812,000000,99.7075,99.8257,98.6713,98.9773,1023136.1681491,0
+VTV.US,D,20190813,000000,98.8786,100.735,98.7601,100.181,1227107.8862287,0
+VTV.US,D,20190814,000000,98.8194,98.8589,97.255,97.2747,1320605.4774484,0
+VTV.US,D,20190815,000000,97.48,97.7534,96.6094,97.3536,1448803.8532035,0
+VTV.US,D,20190816,000000,97.9005,98.928,97.8807,98.7701,1333038.9965088,0
+VTV.US,D,20190819,000000,99.8257,100.093,99.6091,99.8257,1210872.9848741,0
+VTV.US,D,20190820,000000,99.6876,99.7969,98.7601,98.7997,870427.3871537,0
+VTV.US,D,20190821,000000,99.6091,99.6191,99.2636,99.4214,860284.62645345,0
+VTV.US,D,20190822,000000,99.7571,100.033,99.0562,99.5009,1223209.2404216,0
+VTV.US,D,20190823,000000,99.0958,99.5297,96.649,97.1484,1317153.6359036,0
+VTV.US,D,20190826,000000,97.9103,98.087,97.3536,98.087,1276994.9498706,0
+VTV.US,D,20190827,000000,98.5923,98.7109,97.334,97.4504,1203348.2337283,0
+VTV.US,D,20190828,000000,97.2747,98.4147,97.1484,98.3654,898193.08058994,0
+VTV.US,D,20190829,000000,99.1846,99.6091,98.7897,99.3717,1080838.7603138,0
+VTV.US,D,20190830,000000,99.9737,100.171,99.3916,99.6489,1122471.5964635,0
+VTV.US,D,20190903,000000,99.0266,99.3429,98.5233,99.2734,1690714.4202674,0
+VTV.US,D,20190904,000000,100.073,100.309,99.8754,100.251,869205.51427341,0
+VTV.US,D,20190905,000000,101.159,101.829,101.109,101.395,1142342.7347727,0
+VTV.US,D,20190906,000000,101.553,101.751,101.307,101.573,981753.58291267,0
+VTV.US,D,20190909,000000,101.958,102.343,101.829,102.313,1032245.5040252,0
+VTV.US,D,20190910,000000,102.116,102.886,102.116,102.886,1652887.0190583,0
+VTV.US,D,20190911,000000,102.975,103.685,102.56,103.656,1792041.7242722,0
+VTV.US,D,20190912,000000,103.764,104.08,103.3,103.784,1728261.1757155,0
+VTV.US,D,20190913,000000,104.04,104.336,103.784,103.912,1806415.4477818,0
+VTV.US,D,20190916,000000,103.646,104.021,103.37,103.626,1133363.0835804,0
+VTV.US,D,20190917,000000,103.498,103.636,103.261,103.626,1397031.2958384,0
+VTV.US,D,20190918,000000,103.458,103.695,102.915,103.656,1022256.743887,0
+VTV.US,D,20190919,000000,103.804,104.11,103.439,103.557,1090188.2154873,0
+VTV.US,D,20190920,000000,103.784,104.031,103.142,103.379,957109.44034222,0
+VTV.US,D,20190923,000000,103.123,103.636,102.985,103.419,1559711.6132248,0
+VTV.US,D,20190924,000000,103.656,103.744,102.393,102.728,1921730.4607296,0
+VTV.US,D,20190925,000000,102.728,103.241,102.471,103.103,827239.34795987,0
+VTV.US,D,20190926,000000,103.123,103.152,102.363,102.827,1023866.6576571,0
+VTV.US,D,20190927,000000,103.103,103.33,102.293,102.787,945949.46540333,0
+VTV.US,D,20190930,000000,102.896,103.399,102.896,103.083,1219208.2652937,0
+VTV.US,D,20191001,000000,103.429,103.567,101.514,101.623,1813868.2644545,0
+VTV.US,D,20191002,000000,101.119,101.208,99.3717,99.8167,1279359.669027,0
+VTV.US,D,20191003,000000,99.7671,100.359,98.7305,100.359,1339958.890184,0
+VTV.US,D,20191004,000000,100.477,101.761,100.477,101.731,1093968.3213881,0
+VTV.US,D,20191007,000000,101.445,102.017,101.129,101.267,938368.99036994,0
+VTV.US,D,20191008,000000,100.567,100.833,99.6191,99.6588,1396288.6483912,0
+VTV.US,D,20191009,000000,100.319,100.745,100.033,100.419,954126.69261457,0
+VTV.US,D,20191010,000000,100.349,101.455,100.339,101.099,2603850.6211818,0
+VTV.US,D,20191011,000000,102.106,103.034,102.087,102.087,1379441.7974349,0
+VTV.US,D,20191014,000000,102.007,102.136,101.8,101.997,758751.65064539,0
+VTV.US,D,20191015,000000,102.422,103.271,102.057,102.955,1023479.6299288,0
+VTV.US,D,20191016,000000,102.866,103.202,102.767,102.846,1580870.4799179,0
+VTV.US,D,20191017,000000,103.251,103.458,102.965,103.202,1028366.1082884,0
+VTV.US,D,20191018,000000,102.985,103.379,102.896,103.133,957085.124464,0
+VTV.US,D,20191021,000000,103.606,103.873,103.528,103.814,1128717.7376799,0
+VTV.US,D,20191022,000000,104.04,104.672,103.843,104.159,1111727.0177775,0
+VTV.US,D,20191023,000000,104.05,104.436,103.853,104.406,1339202.0584746,0
+VTV.US,D,20191024,000000,104.574,104.633,103.834,104.13,976176.12834721,0
+VTV.US,D,20191025,000000,104.13,104.771,104.13,104.524,886237.77380112,0
+VTV.US,D,20191028,000000,104.938,105.374,104.83,104.938,1430323.7857604,0
+VTV.US,D,20191029,000000,104.91,105.512,104.781,105.284,3195480.2540201,0
+VTV.US,D,20191030,000000,105.412,105.56,104.86,105.482,1115743.1903292,0
+VTV.US,D,20191031,000000,105.264,105.264,104.406,105.048,884619.75473826,0
+VTV.US,D,20191101,000000,105.56,106.153,105.56,106.094,954107.44254432,0
+VTV.US,D,20191104,000000,106.725,106.893,106.538,106.686,1200014.9320897,0
+VTV.US,D,20191105,000000,106.874,107.051,106.636,106.804,1598342.4515767,0
+VTV.US,D,20191106,000000,106.903,107.09,106.626,106.952,1213277.2173325,0
+VTV.US,D,20191107,000000,107.456,107.811,107.258,107.436,3349275.1442424,0
+VTV.US,D,20191108,000000,107.377,107.791,107.012,107.791,890885.14602488,0
+VTV.US,D,20191111,000000,107.308,107.446,107.16,107.396,940893.78905789,0
+VTV.US,D,20191112,000000,107.535,107.831,107.189,107.406,850697.07830577,0
+VTV.US,D,20191113,000000,107.051,107.515,106.844,107.327,2457547.0477728,0
+VTV.US,D,20191114,000000,107.209,107.337,106.814,107.248,1513399.9968421,0
+VTV.US,D,20191115,000000,107.703,108.038,107.475,108.038,1202905.4821124,0
+VTV.US,D,20191118,000000,107.91,108.147,107.791,108.058,1233008.539342,0
+VTV.US,D,20191119,000000,108.354,108.354,107.703,107.88,1414337.1089959,0
+VTV.US,D,20191120,000000,107.703,107.801,107.031,107.535,1438146.4064144,0
+VTV.US,D,20191121,000000,107.663,107.762,107.16,107.643,1834962.2888057,0
+VTV.US,D,20191122,000000,107.88,108.097,107.693,108.018,961516.69326861,0
+VTV.US,D,20191125,000000,108.364,108.679,108.285,108.64,1146370.0521021,0
+VTV.US,D,20191126,000000,108.729,108.779,108.463,108.759,1437645.9045879,0
+VTV.US,D,20191127,000000,108.937,109.095,108.669,108.985,946846.11341249,0
+VTV.US,D,20191129,000000,108.847,108.946,108.541,108.669,535441.71725407,0
+VTV.US,D,20191202,000000,108.798,108.798,107.969,108.048,2523551.4860246,0
+VTV.US,D,20191203,000000,107.189,107.318,106.528,107.16,1511060.6067255,0
+VTV.US,D,20191204,000000,107.554,108.157,107.387,107.929,1512324.0192311,0
+VTV.US,D,20191205,000000,108.137,108.255,107.614,108.157,1952385.6910269,0
+VTV.US,D,20191206,000000,108.897,109.321,108.759,109.065,1212773.6760212,0
+VTV.US,D,20191209,000000,108.946,109.143,108.759,108.788,1119416.9142627,0
+VTV.US,D,20191210,000000,108.739,108.946,108.373,108.709,1286622.0113204,0
+VTV.US,D,20191211,000000,108.847,109.095,108.709,108.946,1222368.3163001,0
+VTV.US,D,20191212,000000,109.005,110.367,108.946,110.179,1752320.7240472,0
+VTV.US,D,20191213,000000,110.111,110.605,109.597,109.825,1883415.7287946,0
+VTV.US,D,20191216,000000,110.565,110.93,110.466,110.624,1286494.3529598,0
+VTV.US,D,20191217,000000,110.811,110.92,110.663,110.733,1858956.9947955,0
+VTV.US,D,20191218,000000,110.871,110.92,110.565,110.643,1314284.3622742,0
+VTV.US,D,20191219,000000,110.772,110.979,110.683,110.881,1666719.7142776,0
+VTV.US,D,20191220,000000,111.394,111.769,111.285,111.512,1968591.2106953,0
+VTV.US,D,20191223,000000,111.67,111.67,111.463,111.532,1585474.2861932,0
+VTV.US,D,20191224,000000,111.591,111.601,111.394,111.493,959949.33228536,0
+VTV.US,D,20191226,000000,111.651,111.799,111.483,111.759,838471.25737181,0
+VTV.US,D,20191227,000000,111.996,111.996,111.591,111.759,1236695.4343764,0
+VTV.US,D,20191230,000000,111.858,111.927,111.127,111.256,1585155.1402916,0
+VTV.US,D,20191231,000000,111.127,111.591,110.959,111.522,1272823.7635952,0
+VTV.US,D,20200102,000000,112.016,112.075,111.473,112.075,1756554.7263412,0
+VTV.US,D,20200103,000000,110.969,111.512,110.841,111.197,1506127.5229328,0
+VTV.US,D,20200106,000000,110.683,111.384,110.515,111.335,1661713.6828502,0
+VTV.US,D,20200107,000000,111.078,111.098,110.723,110.91,1528820.3162765,0
+VTV.US,D,20200108,000000,110.95,111.621,110.861,111.167,1506175.1415276,0
+VTV.US,D,20200109,000000,111.611,111.69,111.325,111.66,1331833.334214,0
+VTV.US,D,20200110,000000,111.848,111.917,111.167,111.305,1865858.651562,0
+VTV.US,D,20200113,000000,111.483,111.759,111.197,111.759,2232189.5148035,0
+VTV.US,D,20200114,000000,111.621,112.164,111.522,111.917,4926571.1900628,0
+VTV.US,D,20200115,000000,111.769,112.371,111.69,112.085,1313867.9528598,0
+VTV.US,D,20200116,000000,112.568,112.825,112.391,112.825,1619156.8433283,0
+VTV.US,D,20200117,000000,112.983,113.092,112.825,112.954,1391871.2638489,0
+VTV.US,D,20200121,000000,112.648,112.835,112.381,112.519,1845089.8520821,0
+VTV.US,D,20200122,000000,112.796,112.934,112.529,112.638,1397754.6932152,0
+VTV.US,D,20200123,000000,112.302,112.618,111.7,112.578,1248263.713437,0
+VTV.US,D,20200124,000000,112.726,112.726,111.029,111.483,1833698.8763001,0
+VTV.US,D,20200127,000000,109.973,110.417,109.805,109.923,1784995.185398,0
+VTV.US,D,20200128,000000,110.279,111.088,110.209,110.733,1324055.2926701,0
+VTV.US,D,20200129,000000,111.029,111.127,110.219,110.219,1109569.9967475,0
+VTV.US,D,20200130,000000,109.559,110.841,109.243,110.723,1847044.2407935,0
+VTV.US,D,20200131,000000,110.179,110.189,108.364,108.749,2036718.222483,0
+VTV.US,D,20200203,000000,109.281,109.953,108.985,109.133,1621870.0900724,0
+VTV.US,D,20200204,000000,110.387,110.881,110.309,110.417,1406218.6451571,0
+VTV.US,D,20200205,000000,111.305,112.401,111.256,112.322,1745676.410325,0
+VTV.US,D,20200206,000000,112.746,112.835,112.243,112.391,1204514.382721,0
+VTV.US,D,20200207,000000,112.026,112.134,111.581,111.71,1125053.1322006,0
+VTV.US,D,20200210,000000,111.493,112.085,111.463,112.085,1057848.0974619,0
+VTV.US,D,20200211,000000,112.529,112.864,112.43,112.558,1339341.8747744,0
+VTV.US,D,20200212,000000,113.052,113.26,112.716,112.993,1305281.4083653,0
+VTV.US,D,20200213,000000,112.549,112.944,112.193,112.706,1092114.2356742,0
+VTV.US,D,20200214,000000,112.845,112.973,112.114,112.539,936358.87777087,0
+VTV.US,D,20200218,000000,112.371,112.46,111.522,111.947,1334084.579272,0
+VTV.US,D,20200219,000000,112.223,112.499,112.055,112.302,1399111.3165873,0
+VTV.US,D,20200220,000000,112.075,112.45,111.305,112.184,1606515.6261415,0
+VTV.US,D,20200221,000000,111.68,111.818,111.275,111.69,1464930.3462677,0
+VTV.US,D,20200224,000000,108.887,109.479,108.038,108.285,3641970.4361189,0
+VTV.US,D,20200225,000000,108.601,108.739,104.514,104.88,3210210.6104102,0
+VTV.US,D,20200226,000000,105.364,106.281,103.992,103.992,2667566.3273966,0
+VTV.US,D,20200227,000000,102.363,103.547,99.5595,99.5793,4967367.1547373,0
+VTV.US,D,20200228,000000,96.7358,98.2766,95.1783,98.1848,5426144.9606272,0
+VTV.US,D,20200302,000000,98.6516,102.383,97.5294,102.373,3655595.4332118,0
+VTV.US,D,20200303,000000,102.501,103.972,98.6713,99.5197,2884633.1590564,0
+VTV.US,D,20200304,000000,101.751,103.962,100.745,103.932,2143003.9393204,0
+VTV.US,D,20200305,000000,101.435,102.116,99.5495,100.477,1906123.7195622,0
+VTV.US,D,20200306,000000,97.3734,99.2636,96.7457,98.7897,4333186.7613466,0
+VTV.US,D,20200309,000000,91.4889,93.9396,90.2265,90.9302,6281821.728159,0
+VTV.US,D,20200310,000000,94.3473,94.9473,90.1307,94.899,5832976.9585197,0
+VTV.US,D,20200311,000000,92.2992,92.7275,88.9947,90.0932,3937001.0654657,0
+VTV.US,D,20200312,000000,83.7557,86.8065,80.9644,81.0463,7694179.1194037,0
+VTV.US,D,20200313,000000,85.7198,88.7065,81.522,88.4538,6452420.9165507,0
+VTV.US,D,20200316,000000,79.9034,84.3281,78.4061,78.6557,5905064.4189715,0
+VTV.US,D,20200317,000000,80.2833,84.3094,78.2096,83.9422,7184311.6270618,0
+VTV.US,D,20200318,000000,78.6459,80.917,74.8449,79.0841,6284366.7900788,0
+VTV.US,D,20200319,000000,77.9017,79.9082,75.5664,78.1998,5938921.2399006,0
+VTV.US,D,20200320,000000,78.6084,79.1848,74.384,74.4956,10419805.685007,0
+VTV.US,D,20200323,000000,73.927,74.1225,70.3086,71.4339,9188565.1126435,0
+VTV.US,D,20200324,000000,74.9881,78.5629,74.9377,78.4238,7598215.4928683,0
+VTV.US,D,20200325,000000,78.636,82.9463,77.1368,79.8658,5918689.4160644,0
+VTV.US,D,20200326,000000,80.5982,85.6359,80.5794,84.9716,5679134.4497026,0
+VTV.US,D,20200327,000000,82.2672,85.102,81.6878,82.7291,5103806.5868839,0
+VTV.US,D,20200330,000000,83.2078,85.5925,82.5792,85.2628,5180428.9586227,0
+VTV.US,D,20200331,000000,85.1316,85.5807,83.2365,83.6214,4719169.9199934,0
+VTV.US,D,20200401,000000,80.4097,81.4618,79.247,80.0248,4577838.9436792,0
+VTV.US,D,20200402,000000,79.6013,82.5318,79.5826,82.0985,3607129.8352839,0
+VTV.US,D,20200403,000000,81.8359,82.6808,79.9774,80.8509,3971344.203959,0
+VTV.US,D,20200406,000000,83.9866,86.4147,83.5257,85.6773,3771835.4626933,0
+VTV.US,D,20200407,000000,88.7657,89.1713,85.9784,85.9962,3718285.8198954,0
+VTV.US,D,20200408,000000,86.9062,89.9393,86.1738,89.4812,2822526.3534501,0
+VTV.US,D,20200409,000000,90.7013,92.7009,90.409,91.4227,3877321.7950344,0
+VTV.US,D,20200413,000000,91.0003,91.5353,88.7371,89.6955,3663804.0684325,0
+VTV.US,D,20200414,000000,91.4899,92.1078,90.57,91.7701,4331747.058724,0
+VTV.US,D,20200415,000000,89.6392,89.7221,88.4183,89.2168,3179223.0631105,0
+VTV.US,D,20200416,000000,89.4418,89.4952,88.0985,89.0757,4424118.0142531,0
+VTV.US,D,20200417,000000,91.5185,92.542,90.6627,92.1946,3303320.1607401,0
+VTV.US,D,20200420,000000,90.6075,91.9676,90.2818,90.4002,2874636.2936254,0
+VTV.US,D,20200421,000000,88.5328,89.3303,87.762,87.8932,2040850.9086178,0
+VTV.US,D,20200422,000000,89.5928,89.8553,88.8703,89.2257,2190284.1381854,0
+VTV.US,D,20200423,000000,89.583,90.9075,89.355,89.3856,2026901.6998154,0
+VTV.US,D,20200424,000000,89.8553,90.8127,89.1645,90.4841,2141054.6164169,0
+VTV.US,D,20200427,000000,91.1227,92.7661,91.0003,92.3525,3433301.7008976,0
+VTV.US,D,20200428,000000,93.7797,94.1173,92.4413,92.7749,3600237.2969717,0
+VTV.US,D,20200429,000000,94.6029,95.2809,93.829,94.5634,2498932.6724939,0
+VTV.US,D,20200430,000000,93.6771,93.7333,90.0063,92.542,2029912.8160677,0
+VTV.US,D,20200501,000000,91.1986,91.2342,89.6116,90.035,2130562.3149673,0
+VTV.US,D,20200504,000000,89.2632,89.8751,88.5683,89.734,3193270.5485874,0
+VTV.US,D,20200505,000000,90.7941,91.3744,90.2126,90.2403,3163325.5445661,0
+VTV.US,D,20200506,000000,90.7387,90.8601,88.8506,88.9078,1514565.1326732,0
+VTV.US,D,20200507,000000,89.9293,90.643,89.4616,89.573,2572400.0590344,0
+VTV.US,D,20200508,000000,90.8691,91.7514,90.5413,91.63,2432322.3636099,0
+VTV.US,D,20200511,000000,90.8691,91.552,90.3626,91.0487,2509278.0655126,0
+VTV.US,D,20200512,000000,91.3852,91.5915,89.1517,89.1517,3129570.0397964,0
+VTV.US,D,20200513,000000,88.8506,88.8703,86.5775,87.2359,5015725.3575365,0
+VTV.US,D,20200514,000000,86.2311,88.6058,85.4237,88.5594,3701825.9966672,0
+VTV.US,D,20200515,000000,88.0343,88.8141,87.4984,88.5426,2850603.0874952,0
+VTV.US,D,20200518,000000,91.18,92.5223,91.0289,91.9873,2480481.9867371,0
+VTV.US,D,20200519,000000,91.7613,91.7949,90.4288,90.4288,2702859.8114634,0
+VTV.US,D,20200520,000000,91.6497,92.316,91.3941,91.8817,2679706.0295953,0
+VTV.US,D,20200521,000000,91.6883,92.0978,90.9351,91.2352,2070631.7804612,0
+VTV.US,D,20200522,000000,91.1888,91.3024,90.5512,91.2352,2348725.3874699,0
+VTV.US,D,20200526,000000,93.6208,94.2801,93.3721,93.5083,4052957.4097014,0
+VTV.US,D,20200527,000000,95.2711,95.7132,94.0058,95.6846,4594956.3087806,0
+VTV.US,D,20200528,000000,96.5018,96.6391,94.9967,95.2129,2483858.8543241,0
+VTV.US,D,20200529,000000,94.7618,95.4241,93.6307,95.2029,4516111.0605083,0
+VTV.US,D,20200601,000000,95.0253,95.7902,94.7716,95.4428,1807644.4127932,0
+VTV.US,D,20200602,000000,95.886,96.3953,95.5879,96.3854,5863895.6108311,0
+VTV.US,D,20200603,000000,97.48,98.6121,97.2648,98.3258,4910842.8695044,0
+VTV.US,D,20200604,000000,97.8313,98.8391,97.7139,98.7601,1784307.2486768,0
+VTV.US,D,20200605,000000,101.761,102.748,101.307,101.662,2842741.9667007,0
+VTV.US,D,20200608,000000,102.373,103.488,102.185,103.429,5821355.9950563,0
+VTV.US,D,20200609,000000,102.106,102.481,101.208,101.563,4055950.2890449,0
+VTV.US,D,20200610,000000,101.405,101.504,99.5694,99.6489,5274914.382395,0
+VTV.US,D,20200611,000000,96.4446,97.0083,92.8884,93.1786,3419884.4019311,0
+VTV.US,D,20200612,000000,95.886,96.0093,92.7009,94.5269,2082197.020037,0
+VTV.US,D,20200615,000000,92.2311,95.7419,91.8087,95.2711,2942178.7111743,0
+VTV.US,D,20200616,000000,98.4048,98.5331,95.4833,97.1188,3326275.3629362,0
+VTV.US,D,20200617,000000,97.324,97.324,95.8662,96.0676,2184394.6298495,0
+VTV.US,D,20200618,000000,95.3481,96.2995,95.1092,96.0193,1980090.5947677,0
+VTV.US,D,20200619,000000,97.402,97.5777,94.899,95.3392,2047459.7616843,0
+VTV.US,D,20200622,000000,94.9671,95.4626,94.3373,95.2622,1557346.8940685,0
+VTV.US,D,20200623,000000,96.2808,96.3084,95.3007,95.3846,1601254.2779929,0
+VTV.US,D,20200624,000000,94.5269,94.5269,92.0791,92.7295,2770343.46564,0
+VTV.US,D,20200625,000000,92.2636,93.7787,91.8501,93.7126,2912652.1428908,0
+VTV.US,D,20200626,000000,93.2013,93.2102,91.252,91.7237,2272672.4125459,0
+VTV.US,D,20200629,000000,92.3979,93.1914,91.8501,93.1826,1981157.4539243,0
+VTV.US,D,20200630,000000,93.0986,94.7529,92.9654,94.2417,2191996.3812763,0
+VTV.US,D,20200701,000000,94.6206,95.1685,93.9682,94.2041,1627612.6899774,0
+VTV.US,D,20200702,000000,95.4043,96.0193,94.4696,94.6404,2161958.1663887,0
+VTV.US,D,20200706,000000,96.0093,96.2315,95.1961,95.5682,1808588.6793972,0
+VTV.US,D,20200707,000000,94.8802,95.0609,94.2515,94.4124,3024012.7861438,0
+VTV.US,D,20200708,000000,94.5269,94.9868,93.8646,94.7065,2071846.5612103,0
+VTV.US,D,20200709,000000,94.593,94.6305,92.388,93.0888,3859609.7040783,0
+VTV.US,D,20200710,000000,93.0414,94.8802,93.0414,94.8112,2445621.1226701,0
+VTV.US,D,20200713,000000,95.4043,96.4446,94.9276,95.1092,2696978.4084204,0
+VTV.US,D,20200714,000000,94.8012,96.6874,94.442,96.5512,2796490.1268518,0
+VTV.US,D,20200715,000000,97.9005,98.1265,97.2648,97.7633,2833043.9839395,0
+VTV.US,D,20200716,000000,97.3734,98.3062,97.1286,97.9686,2249653.3811695,0
+VTV.US,D,20200717,000000,98.3358,98.5825,97.8709,98.1462,2182988.3615595,0
+VTV.US,D,20200720,000000,97.9399,98.0969,97.2175,97.3636,2241856.0895554,0
+VTV.US,D,20200721,000000,97.9982,98.9576,97.8413,98.543,2093963.8787696,0
+VTV.US,D,20200722,000000,98.316,99.0858,98.0969,98.9773,1946476.9326209,0
+VTV.US,D,20200723,000000,98.9576,99.5992,98.5825,98.9181,2187253.7718629,0
+VTV.US,D,20200724,000000,98.6319,98.849,97.6261,98.0179,2128213.8063964,0
+VTV.US,D,20200727,000000,98.0772,98.0772,97.3142,98.0081,1654482.7485661,0
+VTV.US,D,20200728,000000,97.8313,98.5529,97.7633,97.9883,1535656.1175395,0
+VTV.US,D,20200729,000000,98.1364,99.2043,97.9399,98.9773,2768275.6028302,0
+VTV.US,D,20200730,000000,98.0278,98.2864,97.1582,98.0673,2393121.1152817,0
+VTV.US,D,20200731,000000,97.7534,97.8511,96.4634,97.7534,2100530.1790491,0
+VTV.US,D,20200803,000000,98.087,98.4048,97.5195,98.0673,1843273.2533471,0
+VTV.US,D,20200804,000000,97.861,98.6023,97.8017,98.5529,1362895.8554715,0
+VTV.US,D,20200805,000000,99.2438,99.4413,98.9872,99.2438,1819365.6792542,0
+VTV.US,D,20200806,000000,99.0562,99.3228,98.7503,99.1944,1515633.0049915,0
+VTV.US,D,20200807,000000,98.9773,100.369,98.9082,100.369,2352575.4015206,0
+VTV.US,D,20200810,000000,100.547,101.395,100.547,101.365,1665784.5661279,0
+VTV.US,D,20200811,000000,102.402,102.827,100.961,101.287,2822326.7606164,0
+VTV.US,D,20200812,000000,102.185,102.293,101.681,102.037,2670340.3638363,0
+VTV.US,D,20200813,000000,101.375,101.633,100.931,101.227,1535319.7478909,0
+VTV.US,D,20200814,000000,100.911,101.761,100.773,101.504,1461350.8463622,0
+VTV.US,D,20200817,000000,101.583,101.583,101.041,101.139,2210921.2266584,0
+VTV.US,D,20200818,000000,101.198,101.395,100.695,100.833,1196821.4467509,0
+VTV.US,D,20200819,000000,100.961,101.375,100.271,100.527,1530760.5207256,0
+VTV.US,D,20200820,000000,99.8952,100.281,99.7571,99.9737,1291216.6991413,0
+VTV.US,D,20200821,000000,99.7869,100.181,99.5992,100.063,1236615.3946106,0
+VTV.US,D,20200824,000000,100.547,101.514,100.221,101.514,1294695.8960492,0
+VTV.US,D,20200825,000000,101.948,102.027,100.981,101.375,1468148.1474848,0
+VTV.US,D,20200826,000000,101.257,101.356,100.615,101.089,1633415.0664163,0
+VTV.US,D,20200827,000000,101.375,102.303,101.375,101.939,1674035.7541354,0
+VTV.US,D,20200828,000000,102.393,102.748,101.761,102.708,1255494.6477209,0
+VTV.US,D,20200831,000000,102.669,102.669,101.849,101.849,1394805.3798201,0
+VTV.US,D,20200901,000000,101.751,101.839,101.257,101.829,1475059.9358673,0
+VTV.US,D,20200902,000000,102.096,103.942,101.859,103.616,3005439.5078343,0
+VTV.US,D,20200903,000000,103.794,104.604,101.011,101.751,2706440.3245306,0
+VTV.US,D,20200904,000000,102.442,102.876,100.467,101.741,1979267.9075548,0
+VTV.US,D,20200908,000000,101.317,101.317,99.7472,99.9548,1922462.9765608,0
+VTV.US,D,20200909,000000,100.685,101.968,100.567,101.099,2532570.6505189,0
+VTV.US,D,20200910,000000,101.337,101.593,99.4611,99.6389,4008972.0123345,0
+VTV.US,D,20200911,000000,100.113,100.675,99.5396,100.319,1984379.3077878,0
+VTV.US,D,20200914,000000,101.001,102.037,100.873,101.553,1337579.9867654,0
+VTV.US,D,20200915,000000,102.007,102.215,101.198,101.356,2168139.4652631,0
+VTV.US,D,20200916,000000,101.8,103.004,101.603,101.987,2312610.2293517,0
+VTV.US,D,20200917,000000,100.931,101.929,100.429,101.553,1858987.3896433,0
+VTV.US,D,20200918,000000,101.672,101.751,100.359,100.753,1990185.7368731,0
+VTV.US,D,20200921,000000,99.3228,99.3817,97.3832,98.5923,2350596.6969308,0
+VTV.US,D,20200922,000000,98.6713,99.2932,98.087,98.6713,1933325.0819915,0
+VTV.US,D,20200923,000000,98.8885,99.224,96.7259,96.8434,1694800.500969,0
+VTV.US,D,20200924,000000,96.6094,97.861,95.7804,96.9885,2939894.0317837,0
+VTV.US,D,20200925,000000,96.5108,98.2766,96.3568,98.0574,4396714.0195053,0
+VTV.US,D,20200928,000000,99.1154,100.053,99.0858,99.5396,3133717.9233552,0
+VTV.US,D,20200929,000000,99.5396,99.629,98.3654,98.7109,2003182.5737788,0
+VTV.US,D,20200930,000000,99.0365,100.467,98.9872,99.5992,3080388.1366226,0
+VTV.US,D,20201001,000000,100.033,100.359,99.0266,99.6677,1912955.4681789,0
+VTV.US,D,20201002,000000,98.2766,100.399,98.2766,99.7671,1841595.4577503,0
+VTV.US,D,20201005,000000,100.477,101.435,100.429,101.337,1827551.0117582,0
+VTV.US,D,20201006,000000,101.643,102.412,100.231,100.389,2000991.1052546,0
+VTV.US,D,20201007,000000,101.198,102.313,101.179,101.968,1393144.8079705,0
+VTV.US,D,20201008,000000,102.501,103.261,102.471,103.231,1329384.5226455,0
+VTV.US,D,20201009,000000,103.814,104.001,103.113,103.409,1163271.6137843,0
+VTV.US,D,20201012,000000,103.705,104.396,103.498,104.159,1266893.7287957,0
+VTV.US,D,20201013,000000,103.764,104.011,102.846,103.182,1688558.4123991,0
+VTV.US,D,20201014,000000,103.152,103.685,102.59,102.718,1649376.4141411,0
+VTV.US,D,20201015,000000,101.691,103.024,101.514,102.985,1670246.5297803,0
+VTV.US,D,20201016,000000,103.241,103.804,103.064,103.271,2087215.2094035,0
+VTV.US,D,20201019,000000,103.439,103.744,101.643,101.869,2382234.6939727,0
+VTV.US,D,20201020,000000,102.323,103.093,101.948,102.106,1988705.5077868,0
+VTV.US,D,20201021,000000,102.047,102.491,101.731,101.781,1478304.0792857,0
+VTV.US,D,20201022,000000,101.82,103.251,101.82,103.093,2307967.9229359,0
+VTV.US,D,20201023,000000,103.458,103.666,102.6,103.202,1143662.8843275,0
+VTV.US,D,20201026,000000,102.077,102.116,100.281,101.208,1786099.5315335,0
+VTV.US,D,20201027,000000,101.159,101.159,99.8356,99.8654,1631673.4416392,0
+VTV.US,D,20201028,000000,98.0081,98.8293,96.8335,96.9787,2440437.787964,0
+VTV.US,D,20201029,000000,96.7842,98.4443,95.9531,97.558,2056982.46749,0
+VTV.US,D,20201030,000000,97.1878,97.7821,96.3282,97.7821,2106559.5036847,0
+VTV.US,D,20201102,000000,99.0464,99.7571,98.165,99.5694,2218590.8599119,0
+VTV.US,D,20201103,000000,100.893,101.978,100.735,101.287,2028935.1151312,0
+VTV.US,D,20201104,000000,101.553,103.448,100.911,101.613,2317033.6928636,0
+VTV.US,D,20201105,000000,102.994,104.12,102.935,103.271,1430147.4956434,0
+VTV.US,D,20201106,000000,103.458,103.685,102.738,102.975,1282558.2201738,0
+VTV.US,D,20201109,000000,108.551,109.785,107.061,107.11,4688020.2668389,0
+VTV.US,D,20201110,000000,107.811,108.907,107.219,108.699,5277498.9576168,0
+VTV.US,D,20201111,000000,109.361,109.361,107.791,108.255,3465665.1216396,0
+VTV.US,D,20201112,000000,107.515,107.703,106.104,106.883,3088619.0613983,0
+VTV.US,D,20201113,000000,107.574,109.143,107.574,108.887,3008238.8733137,0
+VTV.US,D,20201116,000000,110.861,110.861,109.667,110.733,4448192.7600087,0
+VTV.US,D,20201117,000000,109.795,110.555,109.262,110.209,3387048.8478871,0
+VTV.US,D,20201118,000000,110.535,110.891,108.887,108.887,2021660.6148986,0
+VTV.US,D,20201119,000000,108.581,109.143,107.949,109.045,2773826.7151943,0
+VTV.US,D,20201120,000000,108.907,109.193,108.344,108.531,1960912.4589875,0
+VTV.US,D,20201123,000000,109.281,110.071,109.065,109.855,2502018.762704,0
+VTV.US,D,20201124,000000,111.098,112.371,110.999,112.164,3455133.3068879,0
+VTV.US,D,20201125,000000,111.799,111.878,111.009,111.473,3712321.3376016,0
+VTV.US,D,20201127,000000,111.621,111.887,111.088,111.463,1105418.0605423,0
+VTV.US,D,20201130,000000,111.029,111.216,109.933,110.259,2393555.7616048,0
+VTV.US,D,20201201,000000,111.552,112.381,111.177,111.256,2775379.8919152,0
+VTV.US,D,20201202,000000,110.969,112.095,110.969,111.956,1966259.9258716,0
+VTV.US,D,20201203,000000,111.976,112.667,111.729,112.174,1600230.9847846,0
+VTV.US,D,20201204,000000,112.49,113.556,112.49,113.546,1817118.4868426,0
+VTV.US,D,20201207,000000,113.18,113.22,112.44,112.835,2055964.2400898,0
+VTV.US,D,20201208,000000,112.213,113.516,112.174,113.348,1683584.8021425,0
+VTV.US,D,20201209,000000,113.743,113.98,112.815,113.348,2176734.1150504,0
+VTV.US,D,20201210,000000,112.973,113.21,112.628,112.983,1545191.9944461,0
+VTV.US,D,20201211,000000,112.549,112.944,111.996,112.716,3033626.6764928,0
+VTV.US,D,20201214,000000,113.704,113.704,111.453,111.473,2048403.0151267,0
+VTV.US,D,20201215,000000,112.262,113.2,111.769,113.032,1871072.3811159,0
+VTV.US,D,20201216,000000,113.092,113.141,112.558,112.854,1945297.6125274,0
+VTV.US,D,20201217,000000,113.27,113.418,112.914,113.348,2275309.6721706,0
+VTV.US,D,20201218,000000,113.388,113.476,112.065,112.756,2406207.1104075,0
+VTV.US,D,20201221,000000,111.512,112.568,110.624,112.193,1962046.1868093,0
+VTV.US,D,20201222,000000,112.095,112.134,111.345,111.374,1675275.8639243,0
+VTV.US,D,20201223,000000,111.986,112.806,111.976,112.312,3974068.5954806,0
+VTV.US,D,20201224,000000,112.509,112.726,111.947,112.549,922793.65721193,0
+VTV.US,D,20201228,000000,113.22,113.694,112.776,112.904,2083307.4451421,0
+VTV.US,D,20201229,000000,113.427,113.486,112.44,112.776,2480972.3569477,0
+VTV.US,D,20201230,000000,112.904,113.536,112.874,113.15,2521891.9273365,0
+VTV.US,D,20201231,000000,113.18,114.286,112.806,114.138,2139260.307237,0
+VTV.US,D,20210104,000000,114.454,114.522,111.621,112.687,4087590.3124101,0
+VTV.US,D,20210105,000000,112.628,114,112.312,113.516,2195195.9455848,0
+VTV.US,D,20210106,000000,113.94,116.951,113.94,116.26,3427155.8626789,0
+VTV.US,D,20210107,000000,117.039,117.641,116.704,117.109,3967309.7944986,0
+VTV.US,D,20210108,000000,117.395,117.454,116.043,117.197,2884852.0019603,0
+VTV.US,D,20210111,000000,116.398,117.602,116.319,117.405,2395606.4006675,0
+VTV.US,D,20210112,000000,117.573,118.165,117.247,117.899,8842344.4938472,0
+VTV.US,D,20210113,000000,117.937,118.353,117.523,117.987,2484516.3961975,0
+VTV.US,D,20210114,000000,118.471,119.093,118.057,118.529,3190530.9596418,0
+VTV.US,D,20210115,000000,117.602,117.859,116.536,117.365,2773407.2662951,0
+VTV.US,D,20210119,000000,118.155,118.263,117.622,117.869,2525392.4006377,0
+VTV.US,D,20210120,000000,118.105,118.391,117.543,118.165,2222820.8095597,0
+VTV.US,D,20210121,000000,118.145,118.391,117.355,117.583,2555436.694495,0
+VTV.US,D,20210122,000000,116.724,117.178,116.24,116.882,2060892.2580747,0
+VTV.US,D,20210125,000000,116.378,117,115.776,116.882,2864051.7944709,0
+VTV.US,D,20210126,000000,117.277,117.425,116.408,116.526,2019222.9481077,0
+VTV.US,D,20210127,000000,115.184,115.352,113.26,113.684,2396415.9167798,0
+VTV.US,D,20210128,000000,114.484,116.21,114.246,115.154,2459175.1984515,0
+VTV.US,D,20210129,000000,114.7,115.134,112.716,113.23,2396639.8254917,0
+VTV.US,D,20210201,000000,114.138,114.512,113.26,114.048,2622542.4393976,0
+VTV.US,D,20210202,000000,115.144,116.22,114.967,115.5,2011829.9079688,0
+VTV.US,D,20210203,000000,115.382,116.141,115.194,115.944,1927312.981103,0
+VTV.US,D,20210204,000000,116.092,117.247,115.944,117.178,1626251.0007975,0
+VTV.US,D,20210205,000000,118.135,118.205,117.523,117.799,1734240.8554331,0
+VTV.US,D,20210208,000000,118.233,118.885,118.215,118.885,2058885.1849603,0
+VTV.US,D,20210209,000000,118.619,119.013,118.224,118.845,1792292.9883471,0
+VTV.US,D,20210210,000000,119.389,119.438,118.333,118.984,1756100.8299479,0
+VTV.US,D,20210211,000000,119.251,119.309,118.027,118.845,2054016.9435094,0
+VTV.US,D,20210212,000000,118.521,119.467,118.521,119.419,2001567.5942006,0
+VTV.US,D,20210216,000000,119.961,120.109,119.329,119.606,2448075.0000466,0
+VTV.US,D,20210217,000000,119.457,120.119,118.925,120.06,2040743.5134891,0
+VTV.US,D,20210218,000000,119.467,119.685,118.895,119.419,1486370.8718834,0
+VTV.US,D,20210219,000000,119.863,120.159,119.715,119.773,1795077.1564027,0
+VTV.US,D,20210222,000000,119.399,120.948,119.399,120.632,1755076.5235781,0
+VTV.US,D,20210223,000000,120.948,121.372,120.02,120.998,3424578.3795881,0
+VTV.US,D,20210224,000000,121.185,122.962,120.958,122.616,2971278.7384276,0
+VTV.US,D,20210225,000000,122.892,122.902,120.119,120.514,4981666.9174506,0
+VTV.US,D,20210226,000000,120.652,120.692,118.619,118.885,6883964.9388403,0
+VTV.US,D,20210301,000000,120.563,122.212,120.563,121.491,3034590.1931672,0
+VTV.US,D,20210302,000000,121.56,122.014,121.076,121.205,3757041.277123,0
+VTV.US,D,20210303,000000,121.224,122.35,121.086,121.205,6005495.0749672,0
+VTV.US,D,20210304,000000,121.205,121.974,118.569,120.06,10091138.090797,0
+VTV.US,D,20210305,000000,121.442,123.08,119.803,122.714,4655151.2784624,0
+VTV.US,D,20210308,000000,123.475,125.449,123.05,124.156,6614784.1143589,0
+VTV.US,D,20210309,000000,124.373,125.103,123.642,123.712,6401667.5997474,0
+VTV.US,D,20210310,000000,124.038,125.775,124.038,125.37,6315720.0887132,0
+VTV.US,D,20210311,000000,125.498,126.159,124.985,125.311,5829950.6448436,0
+VTV.US,D,20210312,000000,125.873,126.485,125.686,126.445,4000837.33791,0
+VTV.US,D,20210315,000000,126.574,126.851,125.557,126.751,4288866.0074926,0
+VTV.US,D,20210316,000000,126.633,126.653,125.646,125.933,3314324.1087938,0
+VTV.US,D,20210317,000000,126.159,126.505,125.331,126.475,3123475.8728189,0
+VTV.US,D,20210318,000000,126.643,127.473,125.686,125.982,6943279.4710984,0
+VTV.US,D,20210319,000000,125.853,126.101,124.56,125.429,3629500.4432413,0
+VTV.US,D,20210322,000000,125.242,125.844,124.827,125.567,2879420.4426642,0
+VTV.US,D,20210323,000000,125.024,125.39,123.712,124.038,2907674.4799878,0
+VTV.US,D,20210324,000000,124.57,125.627,124.126,124.136,4076908.5497427,0
+VTV.US,D,20210325,000000,123.968,125.853,123.198,125.617,3922195.7351178,0
+VTV.US,D,20210326,000000,126.565,127.779,126.021,127.64,3451542.6622049,0
+VTV.US,D,20210329,000000,126.919,127.936,126.603,127.443,4194882.0987086,0
+VTV.US,D,20210330,000000,127.443,127.729,127.077,127.403,3443164.8289984,0
+VTV.US,D,20210331,000000,127.363,127.551,126.732,126.831,3370345.8658769,0
+VTV.US,D,20210401,000000,126.841,127.492,126.485,127.453,3555570.0418531,0
+VTV.US,D,20210405,000000,128.449,128.864,128.143,128.499,3517779.1144613,0
+VTV.US,D,20210406,000000,128.39,128.844,128.213,128.371,2860292.9649637,0
+VTV.US,D,20210407,000000,128.529,128.815,127.897,128.331,2281718.9324033,0
+VTV.US,D,20210408,000000,128.262,128.262,127.601,128.163,2679131.5669724,0
+VTV.US,D,20210409,000000,128.381,128.933,128.104,128.903,2211567.6237543,0
+VTV.US,D,20210412,000000,128.785,129.209,128.637,128.992,1968215.3277446,0
+VTV.US,D,20210413,000000,128.538,128.775,127.877,128.578,2468780.9835079,0
+VTV.US,D,20210414,000000,128.538,129.565,128.449,129.081,2515036.8760031,0
+VTV.US,D,20210415,000000,129.545,129.89,129.061,129.831,3430301.7294229,0
+VTV.US,D,20210416,000000,130.404,130.788,130.196,130.572,2533875.6026499,0
+VTV.US,D,20210419,000000,130.295,130.601,129.92,130.256,2472434.4442096,0
+VTV.US,D,20210420,000000,129.772,129.792,128.874,129.259,2834937.5829554,0
+VTV.US,D,20210421,000000,129.269,130.72,129.061,130.611,2240014.1617806,0
+VTV.US,D,20210422,000000,130.72,130.72,129.288,129.535,4058969.51059,0
+VTV.US,D,20210423,000000,129.565,130.936,129.348,130.522,5530689.0526874,0
+VTV.US,D,20210426,000000,130.72,131.026,130.226,130.344,1925108.3414782,0
+VTV.US,D,20210427,000000,130.473,130.769,130.028,130.601,2910374.5556313,0
+VTV.US,D,20210428,000000,130.858,131.074,130.582,130.848,1861013.7128278,0
+VTV.US,D,20210429,000000,131.322,132.022,130.996,131.982,2772448.8154287,0
+VTV.US,D,20210430,000000,131.519,131.686,130.917,131.184,3329948.0737082,0
+VTV.US,D,20210503,000000,132.131,132.97,131.954,132.466,2957802.6760888,0
+VTV.US,D,20210504,000000,132.18,132.842,131.618,132.842,3189413.4424056,0
+VTV.US,D,20210505,000000,133.236,133.75,133.236,133.523,2729345.8818087,0
+VTV.US,D,20210506,000000,133.631,134.717,133.108,134.677,3390517.9131791,0
+VTV.US,D,20210507,000000,134.381,135.783,134.105,135.645,2693271.2501542,0
+VTV.US,D,20210510,000000,136.375,137.263,135.793,135.843,3857575.2756011,0
+VTV.US,D,20210511,000000,134.727,135.23,133.345,134.006,4262921.9785992,0
+VTV.US,D,20210512,000000,133.927,134.184,131.746,131.844,6558424.9744655,0
+VTV.US,D,20210513,000000,131.834,134.332,131.766,133.72,4205667.2038583,0
+VTV.US,D,20210514,000000,134.431,135.546,134.401,135.221,4209018.7424056,0
+VTV.US,D,20210517,000000,135.181,135.665,134.825,135.329,4015029.7054947,0
+VTV.US,D,20210518,000000,135.201,135.398,133.967,134.036,2820064.3707808,0
+VTV.US,D,20210519,000000,132.772,133.266,131.51,133.266,3518164.1158663,0
+VTV.US,D,20210520,000000,133.365,134.401,132.95,133.908,2704720.9893085,0
+VTV.US,D,20210521,000000,134.411,135.181,134.075,134.401,2695292.5075308,0
+VTV.US,D,20210524,000000,135.121,135.299,134.589,134.944,3312156.9561479,0
+VTV.US,D,20210525,000000,135.23,135.289,133.898,134.105,2960604.0678914,0
+VTV.US,D,20210526,000000,134.283,134.5,133.641,134.361,2370745.4415164,0
+VTV.US,D,20210527,000000,135.171,135.447,134.549,134.825,2673418.3487536,0
+VTV.US,D,20210528,000000,135.369,135.379,134.766,135.013,2350323.1433009,0
+VTV.US,D,20210601,000000,136.029,136.109,134.963,135.151,3166831.0836754,0
+VTV.US,D,20210602,000000,135.555,135.605,134.855,135.477,3305563.3005054,0
+VTV.US,D,20210603,000000,135.003,135.991,134.727,135.753,4018656.823995,0
+VTV.US,D,20210604,000000,136.335,136.345,135.763,136.197,4474222.9076374,0
+VTV.US,D,20210607,000000,136.425,136.425,135.773,136.001,2214062.0275945,0
+VTV.US,D,20210608,000000,136.001,136.001,135.131,135.813,2167428.2258253,0
+VTV.US,D,20210609,000000,135.941,135.941,135.319,135.369,2094001.3657486,0
+VTV.US,D,20210610,000000,136.059,136.325,135.23,135.319,2982674.7800175,0
+VTV.US,D,20210611,000000,135.665,135.733,134.885,135.417,1891076.2435937,0
+VTV.US,D,20210614,000000,135.369,135.369,134.075,134.757,2002564.5452075,0
+VTV.US,D,20210615,000000,134.766,135.201,134.381,134.915,2633544.3611281,0
+VTV.US,D,20210616,000000,134.865,134.865,133.463,133.977,2616987.2743871,0
+VTV.US,D,20210617,000000,134.095,134.204,131.548,132.328,3071690.144353,0
+VTV.US,D,20210618,000000,130.907,131.026,129.703,129.782,4278701.970399,0
+VTV.US,D,20210621,000000,130.65,132.269,130.591,132.24,2225563.43799,0
+VTV.US,D,20210622,000000,132.298,132.723,131.668,132.328,2272341.1087052,0
+VTV.US,D,20210623,000000,132.437,132.654,131.884,131.884,2313022.5861197,0
+VTV.US,D,20210624,000000,132.604,133.019,132.279,132.881,1992681.1538749,0
+VTV.US,D,20210625,000000,133.138,133.858,132.871,133.71,1972234.5397812,0
+VTV.US,D,20210628,000000,133.72,133.72,132.723,133.138,2600168.7919555,0
+VTV.US,D,20210629,000000,133.483,133.779,132.644,132.812,2572217.6899478,0
+VTV.US,D,20210630,000000,132.654,133.513,132.654,133.335,3059698.3637468,0
+VTV.US,D,20210701,000000,133.779,134.391,133.631,134.233,2151473.9702318,0
+VTV.US,D,20210702,000000,134.381,134.776,134.006,134.657,1795597.9214611,0
+VTV.US,D,20210706,000000,134.451,134.451,132.358,133.266,2936479.6772178,0
+VTV.US,D,20210707,000000,133.039,133.809,132.684,133.76,2507375.3480423,0
+VTV.US,D,20210708,000000,132.121,132.95,130.453,132.427,3578486.7439087,0
+VTV.US,D,20210709,000000,133.454,134.49,133.345,134.352,2301764.3345064,0
+VTV.US,D,20210712,000000,133.957,134.983,133.532,134.924,1861014.7259894,0
+VTV.US,D,20210713,000000,134.519,134.845,133.878,133.937,2346613.9587116,0
+VTV.US,D,20210714,000000,134.174,134.687,133.306,133.868,2299356.0494016,0
+VTV.US,D,20210715,000000,133.177,134.125,133.019,133.888,2448005.0918967,0
+VTV.US,D,20210716,000000,134.312,134.312,132.704,132.881,1894942.4682298,0
+VTV.US,D,20210719,000000,131.084,131.51,129.506,130.453,4463293.9335416,0
+VTV.US,D,20210720,000000,130.749,133.088,130.562,132.566,2748970.821851,0
+VTV.US,D,20210721,000000,133.325,134.065,133.266,133.829,2902907.5546963,0
+VTV.US,D,20210722,000000,133.848,133.848,132.95,133.404,1775262.7551425,0
+VTV.US,D,20210723,000000,133.838,134.135,133.394,134.036,1646004.612362,0
+VTV.US,D,20210726,000000,133.838,134.707,133.799,134.46,1770475.5666191,0
+VTV.US,D,20210727,000000,133.898,134.657,133.384,134.569,1960760.4847487,0
+VTV.US,D,20210728,000000,134.609,134.835,133.76,134.243,2433242.3143358,0
+VTV.US,D,20210729,000000,135.053,135.665,134.865,135.299,1892335.6034529,0
+VTV.US,D,20210730,000000,135.043,135.537,134.519,134.687,2156524.5807693,0
+VTV.US,D,20210802,000000,135.211,136.119,134.48,134.539,2454930.0513799,0
+VTV.US,D,20210803,000000,134.757,136.001,133.888,135.951,2645308.180376,0
+VTV.US,D,20210804,000000,135.131,135.575,134.5,134.5,2036459.866277,0
+VTV.US,D,20210805,000000,134.944,135.181,134.677,135.131,1625038.2463715,0
+VTV.US,D,20210806,000000,135.635,136.197,135.497,135.971,1662030.8024286,0
+VTV.US,D,20210809,000000,135.871,136.089,135.447,135.881,1658952.8175112,0
+VTV.US,D,20210810,000000,136.009,137.056,135.773,136.947,1810646.4105912,0
+VTV.US,D,20210811,000000,137.224,137.806,136.928,137.806,1950721.0665309,0
+VTV.US,D,20210812,000000,137.836,137.954,137.224,137.944,1480079.1383954,0
+VTV.US,D,20210813,000000,138.023,138.122,137.668,137.915,1561161.4474634,0
+VTV.US,D,20210816,000000,137.431,138.26,136.809,138.201,2045689.7683826,0
+VTV.US,D,20210817,000000,137.639,138.102,136.563,137.688,2335406.3651778,0
+VTV.US,D,20210818,000000,137.214,137.629,135.911,136.001,2052223.6474911,0
+VTV.US,D,20210819,000000,134.815,136.099,134.806,135.575,2169840.5635765,0
+VTV.US,D,20210820,000000,135.487,136.483,135.201,136.237,1977886.9683045,0
+VTV.US,D,20210823,000000,136.849,137.372,136.809,136.928,1554100.7243269,0
+VTV.US,D,20210824,000000,137.125,137.471,137.027,137.224,1572542.2916295,0
+VTV.US,D,20210825,000000,137.313,138.201,136.928,137.806,2153762.7022688,0
+VTV.US,D,20210826,000000,137.836,137.895,136.889,136.987,1708699.0516918,0
+VTV.US,D,20210827,000000,137.243,138.191,137.204,137.974,1490193.530571,0
+VTV.US,D,20210830,000000,138.132,138.181,137.53,137.619,1800652.5846449,0
+VTV.US,D,20210831,000000,137.451,137.984,137.313,137.491,2588049.3529887,0
+VTV.US,D,20210901,000000,137.717,137.717,136.839,137.175,1854056.3321737,0
+VTV.US,D,20210902,000000,137.559,138.171,137.431,138.162,2041452.7266037,0
+VTV.US,D,20210903,000000,137.935,138.063,137.441,137.619,1458078.3344192,0
+VTV.US,D,20210907,000000,137.283,137.343,136.257,136.267,1985522.1540639,0
+VTV.US,D,20210908,000000,136.059,136.543,135.655,136.177,2501725.9590038,0
+VTV.US,D,20210909,000000,135.871,136.621,135.398,135.497,2079258.8514194,0
+VTV.US,D,20210910,000000,136.157,136.227,134.589,134.638,2253947.1599975,0
+VTV.US,D,20210913,000000,135.537,136.009,134.815,135.517,3792438.1036722,0
+VTV.US,D,20210914,000000,135.852,135.991,133.75,134.006,2393491.9324244,0
+VTV.US,D,20210915,000000,134.125,135.733,133.967,135.369,2641121.7966767,0
+VTV.US,D,20210916,000000,135.447,135.803,134.115,134.806,1825151.8451077,0
+VTV.US,D,20210917,000000,134.509,134.905,133.769,133.878,2398934.6364982,0
+VTV.US,D,20210920,000000,131.904,132.476,130.434,131.884,4728934.7714196,0
+VTV.US,D,20210921,000000,132.694,133.039,131.528,131.558,2866476.2901612,0
+VTV.US,D,20210922,000000,132.654,133.562,132.378,132.654,2068735.1419604,0
+VTV.US,D,20210923,000000,133.384,135.161,133.207,134.46,2049198.3469767,0
+VTV.US,D,20210924,000000,134.213,135.121,134.204,134.638,1324001.5951057,0
+VTV.US,D,20210927,000000,134.963,135.852,134.924,135.211,2157378.6759916,0
+VTV.US,D,20210928,000000,134.954,135.201,133.444,133.72,3347587.2170297,0
+VTV.US,D,20210929,000000,134.046,134.855,133.621,134.273,2773795.3071849,0
+VTV.US,D,20210930,000000,134.589,134.776,132.022,132.072,2652815.7077747,0
+VTV.US,D,20211001,000000,132.792,134.322,131.658,133.631,2473080.8413055,0
+VTV.US,D,20211004,000000,133.572,134.648,132.575,133.118,2320845.2067737,0
+VTV.US,D,20211005,000000,133.582,134.885,133.177,134.194,2323951.5602156,0
+VTV.US,D,20211006,000000,133.207,134.49,132.328,134.441,2458801.341824,0
+VTV.US,D,20211007,000000,135.359,136.425,135.329,135.517,2367892.3784725,0
+VTV.US,D,20211008,000000,135.555,136.029,135.329,135.655,1514378.7109402,0
+VTV.US,D,20211011,000000,135.833,136.415,134.609,134.638,1353147.2146306,0
+VTV.US,D,20211012,000000,134.677,134.993,133.917,134.233,2578725.226855,0
+VTV.US,D,20211013,000000,134.233,134.707,132.94,134.381,2369906.543718,0
+VTV.US,D,20211014,000000,135.477,136.583,135.269,136.513,2296522.236428,0
+VTV.US,D,20211015,000000,137.323,138.023,137.195,137.451,2216064.0349008,0
+VTV.US,D,20211018,000000,136.977,137.599,136.425,136.967,3968194.2845687,0
+VTV.US,D,20211019,000000,137.481,138.181,137.214,138.181,4424924.4908806,0
+VTV.US,D,20211020,000000,138.28,139.612,138.241,139.583,3124006.7694932,0
+VTV.US,D,20211021,000000,139.435,139.592,138.724,139.267,1766810.9611398,0
+VTV.US,D,20211022,000000,139.366,140.008,139.158,139.79,2363606.7049372,0
+VTV.US,D,20211025,000000,140.018,140.244,139.464,140.018,2685440.5242075,0
+VTV.US,D,20211026,000000,140.136,140.56,139.918,140.066,1842874.0676797,0
+VTV.US,D,20211027,000000,140.056,140.056,138.191,138.211,2557260.3853611,0
+VTV.US,D,20211028,000000,138.438,139.484,138.438,139.484,1638208.3339095,0
+VTV.US,D,20211029,000000,139.277,139.74,138.932,139.267,2199120.9335932,0
+VTV.US,D,20211101,000000,139.75,140.066,139.326,139.77,1933715.1492046,0
+VTV.US,D,20211102,000000,140.096,140.648,139.682,140.442,1732536.7176348,0
+VTV.US,D,20211103,000000,140.027,141.222,139.978,141.182,2083317.576758,0
+VTV.US,D,20211104,000000,141.241,141.3,139.938,140.63,1533133.3451748,0
+VTV.US,D,20211105,000000,141.3,142.05,140.916,141.35,2411698.4462376,0
+VTV.US,D,20211108,000000,141.804,142.179,141.231,141.616,1669921.3049091,0
+VTV.US,D,20211109,000000,141.537,141.715,140.954,141.547,2156398.9487319,0
+VTV.US,D,20211110,000000,141.409,142.08,141.122,141.31,1964092.7732257,0
+VTV.US,D,20211111,000000,141.488,141.666,141.152,141.409,2070925.5973229,0
+VTV.US,D,20211112,000000,141.863,141.981,141.182,141.784,1353768.2826867,0
+VTV.US,D,20211115,000000,142.149,142.169,141.606,141.863,1789273.7668021,0
+VTV.US,D,20211116,000000,141.932,142.258,141.547,141.626,1657477.6542328,0
+VTV.US,D,20211117,000000,141.409,141.458,140.728,141.004,4388751.5825517,0
+VTV.US,D,20211118,000000,140.916,141.064,139.918,140.472,2800072.6662421,0
+VTV.US,D,20211119,000000,139.928,140.008,139.05,139.129,1980077.4236669,0
+VTV.US,D,20211122,000000,139.563,141.044,139.346,139.958,3192075.0179085,0
+VTV.US,D,20211123,000000,140.204,141.27,140.018,141.152,3036289.2651574,0
+VTV.US,D,20211124,000000,140.896,141.212,140.768,141.093,2427697.2809412,0
+VTV.US,D,20211126,000000,138.241,138.537,137.273,138.122,3357073.4490182,0
+VTV.US,D,20211129,000000,139.099,139.198,137.727,138.428,2961992.0992728,0
+VTV.US,D,20211130,000000,137.243,137.5,134.963,135.033,5258162.7686283,0
+VTV.US,D,20211201,000000,136.869,138.053,134.194,134.223,4541400.587013,0
+VTV.US,D,20211202,000000,134.747,137.5,134.46,136.839,4773119.7616203,0
+VTV.US,D,20211203,000000,137.52,137.846,135.685,136.77,6109806.1398613,0
+VTV.US,D,20211206,000000,137.994,139.454,137.836,138.616,4135517.9215325,0
+VTV.US,D,20211207,000000,139.583,140.6,139.504,140.146,2626260.7424413,0
+VTV.US,D,20211208,000000,140.333,140.6,139.386,139.938,2749889.7594152,0
+VTV.US,D,20211209,000000,139.484,140.224,139.178,139.692,2286812.0957277,0
+VTV.US,D,20211210,000000,140.5,140.945,139.928,140.876,2992347.4337389,0
+VTV.US,D,20211213,000000,140.648,140.866,139.888,140.284,2582338.161093,0
+VTV.US,D,20211214,000000,139.712,141.034,139.692,140.333,3130810.1495853,0
+VTV.US,D,20211215,000000,140.422,141.774,139.84,141.646,4391149.7360405,0
+VTV.US,D,20211216,000000,142.376,143.59,142.188,142.643,3918035.69362,0
+VTV.US,D,20211217,000000,142.1,142.11,140.51,140.53,4289486.0623871,0
+VTV.US,D,20211220,000000,139.277,139.296,137.875,139.158,4266665.6106827,0
+VTV.US,D,20211221,000000,139.938,141.014,139.82,140.778,3117106.1258882,0
+VTV.US,D,20211222,000000,140.688,141.666,140.314,141.576,2620367.181459,0
+VTV.US,D,20211223,000000,142.1,142.86,142.07,142.425,2340106.4218044,0
+VTV.US,D,20211227,000000,142.722,143.906,142.465,143.896,2346172.2202574,0
+VTV.US,D,20211228,000000,143.916,144.637,143.857,144.261,2265278.3592455,0
+VTV.US,D,20211229,000000,144.281,144.853,144.123,144.557,2372911.5810007,0
+VTV.US,D,20211230,000000,144.785,145.307,144.261,144.369,2331209.8498627,0
+VTV.US,D,20211231,000000,144.261,144.953,144.202,144.429,1999733.7717187,0
+VTV.US,D,20220103,000000,144.665,145.051,143.985,145.021,2912950.0123989,0
+VTV.US,D,20220104,000000,145.693,147.094,145.485,146.679,3204345.4179525,0
+VTV.US,D,20220105,000000,147.124,148.13,145.771,145.771,6230351.0929483,0
+VTV.US,D,20220106,000000,146.215,146.66,145.535,146.028,4024881.6888179,0
+VTV.US,D,20220107,000000,145.959,147.055,145.841,146.689,4530022.7823319,0
+VTV.US,D,20220110,000000,146.709,146.857,145.189,146.561,5324137.8251939,0
+VTV.US,D,20220111,000000,146.758,147.607,145.673,147.568,4620629.8235289,0
+VTV.US,D,20220112,000000,147.746,147.982,146.936,147.588,4536481.6874826,0
+VTV.US,D,20220113,000000,147.736,148.406,146.867,147.282,4594395.0172585,0
+VTV.US,D,20220114,000000,146.285,147.153,145.742,147.074,3947402.182372,0
+VTV.US,D,20220118,000000,146.245,146.373,144.449,145.081,4852339.8796817,0
+VTV.US,D,20220119,000000,145.426,145.791,143.709,143.807,4227860.5085371,0
+VTV.US,D,20220120,000000,143.827,145.367,142.406,142.554,4412530.4851223,0
+VTV.US,D,20220121,000000,142.504,143.047,140.57,140.896,6586890.7625619,0
+VTV.US,D,20220124,000000,139.257,141.241,136.513,141.004,10070784.687569,0
+VTV.US,D,20220125,000000,139.405,141.824,137.471,140.886,5865256.2868495,0
+VTV.US,D,20220126,000000,141.676,142.761,138.912,140.176,6062118.6500362,0
+VTV.US,D,20220127,000000,141.202,142.692,139.228,139.938,5044940.8852112,0
+VTV.US,D,20220128,000000,139.612,141.734,138.359,141.656,5217320.1985205,0
+VTV.US,D,20220131,000000,140.935,142.988,140.639,142.87,5290327.6096982,0
+VTV.US,D,20220201,000000,142.988,144.073,142.346,143.837,4710137.5843982,0
+VTV.US,D,20220202,000000,143.748,145.387,143.432,145.12,4504141.5694572,0
+VTV.US,D,20220203,000000,144.755,145.091,143.719,143.877,4520400.7866901,0
+VTV.US,D,20220204,000000,143.363,144.725,142.534,143.699,3155322.5811488,0
+VTV.US,D,20220207,000000,143.877,144.805,143.225,143.975,3585607.2435792,0
+VTV.US,D,20220208,000000,144.025,145.219,143.729,144.923,3885190.00796,0
+VTV.US,D,20220209,000000,145.821,146.561,145.693,146.334,4478369.7780346,0
+VTV.US,D,20220210,000000,145.12,146.581,143.639,144.251,6100957.1865143,0
+VTV.US,D,20220211,000000,144.291,145.189,142.366,142.83,5816223.3184299,0
+VTV.US,D,20220214,000000,142.741,142.978,140.639,141.646,3751480.033143,0
+VTV.US,D,20220215,000000,142.554,143.462,142.425,143.077,3077568.5079114,0
+VTV.US,D,20220216,000000,142.643,143.867,142.445,143.423,2709749.3102909,0
+VTV.US,D,20220217,000000,142.574,142.623,141.162,141.468,3128319.7983915,0
+VTV.US,D,20220218,000000,141.251,142.129,140.342,140.935,3433933.9137312,0
+VTV.US,D,20220222,000000,140.778,141.241,138.922,139.888,5164197.0967529,0
+VTV.US,D,20220223,000000,140.482,140.876,138.023,138.31,4421620.5709282,0
+VTV.US,D,20220224,000000,135.813,138.122,134.895,137.895,6746152.6727361,0
+VTV.US,D,20220225,000000,138.468,142.337,138.468,142.011,3938662.6504771,0
+VTV.US,D,20220228,000000,139.702,141.596,139.573,141.222,5614890.8862981,0
+VTV.US,D,20220301,000000,140.639,141.448,138.231,139.109,5106360.767258,0
+VTV.US,D,20220302,000000,139.998,142.583,139.84,141.962,3390305.1492447,0
+VTV.US,D,20220303,000000,142.475,143.205,141.29,142.327,3100363.6305759,0
+VTV.US,D,20220304,000000,140.708,142.376,140.452,142.287,2986542.0178152,0
+VTV.US,D,20220307,000000,141.863,141.863,139.316,139.454,4733766.5390532,0
+VTV.US,D,20220308,000000,139.958,141.103,138.033,138.083,5347730.3060316,0
+VTV.US,D,20220309,000000,140.116,141.122,139.692,140.146,3726313.0991909,0
+VTV.US,D,20220310,000000,138.803,140.304,138.616,140.126,2320401.4419963,0
+VTV.US,D,20220311,000000,140.422,141.251,139.02,139.129,2339233.0765119,0
+VTV.US,D,20220314,000000,139.888,140.896,138.734,139.316,2835918.3233767,0
+VTV.US,D,20220315,000000,139.898,141.142,139.346,140.954,5359320.8746473,0
+VTV.US,D,20220316,000000,141.705,142.682,140.146,142.574,3117089.9153028,0
+VTV.US,D,20220317,000000,142.04,144.379,142.001,144.379,3030934.7061423,0
+VTV.US,D,20220318,000000,144.025,144.795,143.284,144.637,3004671.5313474,0
+VTV.US,D,20220321,000000,145.159,145.969,144.508,145.179,2563676.737725,0
+VTV.US,D,20220322,000000,145.89,146.433,145.426,145.979,3680450.3133935,0
+VTV.US,D,20220323,000000,145.673,145.889,144.577,144.607,3129475.8157683,0
+VTV.US,D,20220324,000000,145.169,146.028,144.853,145.989,1543155.5396456,0
+VTV.US,D,20220325,000000,146.295,147.518,146.14,147.508,4197302.5417526,0
+VTV.US,D,20220328,000000,147.114,147.321,146.107,147.321,3142169.7173579,0
+VTV.US,D,20220329,000000,147.962,148.368,146.985,148.249,4148214.8626069,0
+VTV.US,D,20220330,000000,148.12,148.63,147.37,148.022,3913564.6115132,0
+VTV.US,D,20220331,000000,147.459,148.17,145.831,145.86,2409693.3994466,0
+VTV.US,D,20220401,000000,146.472,146.521,145.164,146.433,3147400.6706588,0
+VTV.US,D,20220404,000000,146.275,146.324,145.051,146.048,4196188.0640011,0
+VTV.US,D,20220405,000000,145.693,147.207,144.943,145.297,4044069.956214,0
+VTV.US,D,20220406,000000,144.657,146.077,144.531,145.811,3742887.4096789,0
+VTV.US,D,20220407,000000,145.653,147.074,144.933,146.591,3825302.0262408,0
+VTV.US,D,20220408,000000,146.788,148.069,146.601,147.627,3000365.5945801,0
+VTV.US,D,20220411,000000,147.291,147.775,146.087,146.285,2563916.8570223,0
+VTV.US,D,20220412,000000,146.63,147.607,145.416,145.929,3210531.7826349,0
+VTV.US,D,20220413,000000,145.722,146.788,145.495,146.66,3614680.9286311,0
+VTV.US,D,20220414,000000,146.689,147.558,146.087,146.127,1651096.7625247,0
+VTV.US,D,20220418,000000,145.841,146.921,145.486,146.067,2292448.3136655,0
+VTV.US,D,20220419,000000,146.127,147.884,146.087,147.617,2275452.5279551,0
+VTV.US,D,20220420,000000,148.308,149.502,148.298,148.841,2873881.4882392,0
+VTV.US,D,20220421,000000,149.512,149.917,147.064,147.262,3422864.110174,0
+VTV.US,D,20220422,000000,146.689,146.699,143.284,143.413,2666492.3761088,0
+VTV.US,D,20220425,000000,142.504,143.719,140.204,143.393,3083461.055732,0
+VTV.US,D,20220426,000000,142.662,143.61,140.856,140.896,2549729.5552457,0
+VTV.US,D,20220427,000000,141.103,142.474,140.372,141.112,2961706.3877038,0
+VTV.US,D,20220428,000000,141.824,143.629,140.538,143.175,3226737.3023033,0
+VTV.US,D,20220429,000000,142.376,142.741,138.665,138.872,3677125.1170477,0
+VTV.US,D,20220502,000000,139.138,139.978,136.428,138.932,5150835.521674,0
+VTV.US,D,20220503,000000,139.464,141.152,139,140.116,3123482.96495,0
+VTV.US,D,20220504,000000,140.362,144.083,140.056,143.857,2681899.5244425,0
+VTV.US,D,20220505,000000,142.801,143.047,139.435,140.718,3102397.0458916,0
+VTV.US,D,20220506,000000,140.046,141.064,138.675,140.648,4020452.1463365,0
+VTV.US,D,20220509,000000,139.099,139.3,136.879,137.333,3811059.0005766,0
+VTV.US,D,20220510,000000,138.596,139.168,135.655,136.918,4282013.9956441,0
+VTV.US,D,20220511,000000,136.937,139.408,136.096,136.217,6520695.8499308,0
+VTV.US,D,20220512,000000,135.774,136.671,134.283,136.454,5101122.721826,0
+VTV.US,D,20220513,000000,137.441,138.635,136.982,138.27,3325469.8994704,0
+VTV.US,D,20220516,000000,138.26,139.721,137.579,138.724,4051908.7874534,0
+VTV.US,D,20220517,000000,140.294,140.984,139.573,140.926,3999282.134866,0
+VTV.US,D,20220518,000000,139.82,139.913,135.775,136.237,2699231.6798015,0
+VTV.US,D,20220519,000000,134.771,136.286,133.908,135.033,3211341.2987472,0
+VTV.US,D,20220520,000000,135.833,136.287,132.694,135.299,2951801.7199778,0
+VTV.US,D,20220523,000000,136.651,138.32,136.306,137.727,2581819.4223578,0
+VTV.US,D,20220524,000000,137.115,138.566,135.748,138.3,2322234.2513167,0
+VTV.US,D,20220525,000000,138.053,139.672,137.742,139.257,3130850.676049,0
+VTV.US,D,20220526,000000,140.008,141.676,139.75,141.112,2844376.196349,0
+VTV.US,D,20220527,000000,141.537,143.413,141.35,143.363,2329680.9890199,0
+VTV.US,D,20220531,000000,142.554,143.235,141.523,142.218,3931623.2037339,0
+VTV.US,D,20220601,000000,142.82,142.909,139.879,141.103,3137932.675579,0
+VTV.US,D,20220602,000000,141.222,142.317,139.583,142.297,2568374.7680283,0
+VTV.US,D,20220603,000000,141.27,141.991,140.945,141.122,3184110.5546316,0
+VTV.US,D,20220606,000000,142.188,142.605,141.132,141.389,2208987.1011788,0
+VTV.US,D,20220607,000000,140.53,143.077,140.482,142.988,2357398.0506997,0
+VTV.US,D,20220608,000000,142.277,142.526,140.836,141.122,1854176.8984031,0
+VTV.US,D,20220609,000000,140.639,141.103,138.083,138.102,1936439.5407261,0
+VTV.US,D,20220610,000000,136.217,136.533,135.043,135.161,2657336.4347995,0
+VTV.US,D,20220613,000000,132.26,132.832,130.019,130.69,4333089.4978338,0
+VTV.US,D,20220614,000000,131.124,131.825,128.706,129.772,5428265.5078399,0
+VTV.US,D,20220615,000000,130.71,131.934,128.479,130.443,3408001.0296153,0
+VTV.US,D,20220616,000000,127.917,127.975,126.149,126.909,5657156.948443,0
+VTV.US,D,20220617,000000,127.147,127.94,125.508,126.347,4795097.2628799,0
+VTV.US,D,20220621,000000,128.291,129.92,127.995,129.427,3480997.2960155,0
+VTV.US,D,20220622,000000,127.719,130.374,127.591,129.121,2663012.1660394,0
+VTV.US,D,20220623,000000,129.503,130.149,127.983,129.503,3368543.6450543,0
+VTV.US,D,20220624,000000,130.536,132.851,130.278,132.841,3437870.6869611,0
+VTV.US,D,20220627,000000,133.258,133.834,132.563,133.168,3104015.4675091,0
+VTV.US,D,20220628,000000,134.152,135.066,131.788,131.957,3923751.9168329,0
+VTV.US,D,20220629,000000,132.205,132.483,131.012,131.46,3705207.5429096,0
+VTV.US,D,20220630,000000,130.02,131.708,129.553,131.003,3227411.0787213,0
+VTV.US,D,20220701,000000,130.725,132.592,129.702,132.324,2212841.9440444,0
+VTV.US,D,20220705,000000,130.774,130.874,128.361,130.864,2778572.1895402,0
+VTV.US,D,20220706,000000,130.824,131.788,129.889,130.983,2879418.8446394,0
+VTV.US,D,20220707,000000,131.917,132.672,131.649,132.324,3578061.9936859,0
+VTV.US,D,20220708,000000,132.354,132.93,131.799,132.205,2041672.6259126,0
+VTV.US,D,20220711,000000,131.41,132.046,131.172,131.45,2392407.096543,0
+VTV.US,D,20220712,000000,130.834,132.16,130.278,130.804,2965974.4608092,0
+VTV.US,D,20220713,000000,129.404,130.804,128.916,129.9,2212548.9958668,0
+VTV.US,D,20220714,000000,127.735,128.967,127.173,128.788,3495118.3983444,0
+VTV.US,D,20220715,000000,130.476,131.44,129.761,131.38,2297830.1364601,0
+VTV.US,D,20220718,000000,132.324,132.592,130.029,130.377,2842835.556763,0
+VTV.US,D,20220719,000000,131.49,133.586,131.371,133.317,2180027.7213801,0
+VTV.US,D,20220720,000000,133.159,133.546,132.354,133.099,2330314.1632404,0
+VTV.US,D,20220721,000000,132.572,133.635,131.783,133.635,2982371.5051937,0
+VTV.US,D,20220722,000000,133.993,134.44,132.572,133.367,2137601.5770691,0
+VTV.US,D,20220725,000000,133.764,134.569,133.402,134.39,2300677.0692646,0
+VTV.US,D,20220726,000000,134.092,134.47,133.561,133.814,1395443.0399724,0
+VTV.US,D,20220727,000000,133.993,135.87,133.516,135.354,2249864.1508397,0
+VTV.US,D,20220728,000000,135.553,136.903,134.42,136.566,1876078.3834071,0
+VTV.US,D,20220729,000000,136.377,137.927,136.377,137.629,2493693.6772559,0
+VTV.US,D,20220801,000000,136.735,137.658,136.536,137.182,2321548.8718937,0
+VTV.US,D,20220802,000000,137.062,137.648,136.029,136.109,1847218.4577923,0
+VTV.US,D,20220803,000000,136.794,137.46,136.129,137.072,1980212.9036192,0
+VTV.US,D,20220804,000000,136.993,137.062,136.104,136.238,1744236.6030897,0
+VTV.US,D,20220805,000000,135.453,136.665,135.294,136.586,3623004.8749174,0
+VTV.US,D,20220808,000000,137.082,137.716,136.499,136.745,1877357.8924574,0
+VTV.US,D,20220809,000000,137.033,137.48,136.617,136.973,1999265.6088022,0
+VTV.US,D,20220810,000000,138.503,139.029,138.314,138.9,1771667.0221337,0
+VTV.US,D,20220811,000000,139.615,140.668,139.437,139.625,2852401.1704505,0
+VTV.US,D,20220812,000000,140.142,141.691,139.834,141.642,1608724.4136476,0
+VTV.US,D,20220815,000000,140.688,141.989,140.394,141.87,1857668.956181,0
+VTV.US,D,20220816,000000,141.572,143.001,141.552,142.476,2079599.8513045,0
+VTV.US,D,20220817,000000,141.284,142.416,141.095,141.731,1889837.8874988,0
+VTV.US,D,20220818,000000,141.9,142.347,141.503,142.218,1756201.1704098,0
+VTV.US,D,20220819,000000,141.672,141.821,140.936,141.254,1707951.2968647,0
+VTV.US,D,20220822,000000,140.042,140.042,138.672,138.94,2634794.0293564,0
+VTV.US,D,20220823,000000,138.94,139.566,138.527,138.691,1558911.1431275,0
+VTV.US,D,20220824,000000,138.652,139.387,138.358,139.099,1652815.6311052,0
+VTV.US,D,20220825,000000,139.486,140.807,139.188,140.797,1506650.5976259,0
+VTV.US,D,20220826,000000,140.807,140.996,136.993,137.013,2110721.8200634,0
+VTV.US,D,20220829,000000,136.278,137.549,135.9,136.536,2760403.3623637,0
+VTV.US,D,20220830,000000,136.58,136.705,134.558,135.026,2342223.3623482,0
+VTV.US,D,20220831,000000,135.086,135.602,133.904,133.943,2043616.55351,0
+VTV.US,D,20220901,000000,133.337,134.609,132.533,134.549,3833521.8647591,0
+VTV.US,D,20220902,000000,135.95,136.337,132.9,133.427,2845102.633381,0
+VTV.US,D,20220906,000000,133.794,134.135,132.553,133.039,2706273.3846776,0
+VTV.US,D,20220907,000000,132.672,135.205,132.543,135.036,1832968.6933484,0
+VTV.US,D,20220908,000000,134.47,136.13,133.993,136.029,2097710.2901844,0
+VTV.US,D,20220909,000000,136.735,137.966,136.605,137.609,1547076.4394325,0
+VTV.US,D,20220912,000000,138.384,139.273,138.175,138.811,2184251.8126275,0
+VTV.US,D,20220913,000000,136.615,136.957,133.586,134.062,2297503.9673552,0
+VTV.US,D,20220914,000000,134.311,134.807,133.208,134.261,1811147.5775529,0
+VTV.US,D,20220915,000000,133.993,134.827,133.227,133.536,2731719.6083334,0
+VTV.US,D,20220916,000000,132.612,132.831,131.669,132.622,2713606.1493692,0
+VTV.US,D,20220919,000000,131.52,133.496,131.455,133.466,1837746.4667183,0
+VTV.US,D,20220920,000000,132.483,132.553,130.854,131.748,2015200.580288,0
+VTV.US,D,20220921,000000,132.553,133.198,129.662,129.692,1868154.6888866,0
+VTV.US,D,20220922,000000,129.9,130.025,128.867,129.056,2923258.388405,0
+VTV.US,D,20220923,000000,127.84,127.84,125.1931,126.75,4578775,0
+VTV.US,D,20220926,000000,126.03,126.7,124.3897,124.96,3508766,0
+VTV.US,D,20220927,000000,125.79,126.53,123.68,124.4,5388022,0
+VTV.US,D,20220928,000000,125.25,127.59,124.71,126.97,4114017,0
+VTV.US,D,20220929,000000,126.17,126.275,124.19,124.99,3678124,0
+VTV.US,D,20220930,000000,124.94,125.7,123.27,123.48,5167997,0
+VTV.US,D,20221003,000000,124.76,127.35,124.48,126.78,3079930,0
+VTV.US,D,20221004,000000,128.08,130.5,128.08,130.47,2745735,0
+VTV.US,D,20221005,000000,129.23,130.86,128.58,130.09,2459679,0
+VTV.US,D,20221006,000000,129.49,130.2633,128.2545,128.47,2816894,0
+VTV.US,D,20221007,000000,127.58,127.78,125.25,125.96,2537120,0
+VTV.US,D,20221010,000000,126.4,126.76,124.69,125.32,2645624,0
+VTV.US,D,20221011,000000,124.69,126.72,124.43,125.19,3914655,0
+VTV.US,D,20221012,000000,125.31,125.9486,124.64,124.69,2249509,0
+VTV.US,D,20221013,000000,122.88,128.74,122.54,128.29,2815046,0
+VTV.US,D,20221014,000000,128.96,129.88,126.04,126.31,2209080,0
+VTV.US,D,20221017,000000,128.03,129.0826,127.98,128.49,3248479,0
+VTV.US,D,20221018,000000,130.56,131.0508,128.95,130.22,3194412,0
+VTV.US,D,20221019,000000,129.55,130.24,128.33,129.23,2637301,0
+VTV.US,D,20221020,000000,129.29,130.33,127.8508,128.15,2013401,0
+VTV.US,D,20221021,000000,128.14,131.54,127.8863,131.31,3818947,0
+VTV.US,D,20221024,000000,132.08,133.45,131.84,133.05,3060909,0
+VTV.US,D,20221025,000000,133.05,134.54,132.6,134.42,3464247,0
+VTV.US,D,20221026,000000,134.9699,136.39,134.75,135.26,2489385,0
+VTV.US,D,20221027,000000,136.39,137.1,135.54,135.78,3513475,0
+VTV.US,D,20221028,000000,136.04,138.67,135.89,138.55,2237542,0
+VTV.US,D,20221031,000000,137.89,138.8,137.66,137.97,3308066,0
+VTV.US,D,20221101,000000,139.15,139.15,137.37,138.25,2135442,0
+VTV.US,D,20221102,000000,137.95,139.91,136.08,136.13,5056795,0
+VTV.US,D,20221103,000000,134.952,136.6392,134.43,135.85,5104566,0
+VTV.US,D,20221104,000000,137.67,138.4446,135.76,137.65,6170064,0
+VTV.US,D,20221107,000000,138.24,139.0645,137.64,138.84,2577448,0
+VTV.US,D,20221108,000000,139.12,140.38,138.35,139.66,5176878,0
+VTV.US,D,20221109,000000,139.07,139.58,137.11,137.33,3103916,0
+VTV.US,D,20221110,000000,141.06,142.31,139.89,142.15,3494151,0
+VTV.US,D,20221111,000000,142.66,142.67,141.07,142.23,2492697,0
+VTV.US,D,20221114,000000,141.81,143.28,141.38,141.42,5054215,0
+VTV.US,D,20221115,000000,142.8762,143.1467,140.69,141.96,7610679,0
+VTV.US,D,20221116,000000,141.78,142.02,140.95,141.14,3005543,0
+VTV.US,D,20221117,000000,139.67,141.2,139.67,141.15,2374275,0
+VTV.US,D,20221118,000000,142.12,142.63,141.4859,142.38,3799067,0
+VTV.US,D,20221121,000000,142.08,142.75,141.6,142.53,2452140,0
+VTV.US,D,20221122,000000,143.4499,144.36,143.14,144.28,2469696,0
+VTV.US,D,20221123,000000,144,144.836,143.88,144.69,2159466,0
+VTV.US,D,20221125,000000,144.97,145.32,144.73,145.09,1201086,0
+VTV.US,D,20221128,000000,143.98,144.57,142.87,143.11,2293232,0
+VTV.US,D,20221129,000000,143.22,143.765,142.74,143.56,1962743,0
+VTV.US,D,20221130,000000,143.55,146.35,142.39,146.24,3095396,0
+VTV.US,D,20221201,000000,146.84,147.1,145.44,146.04,3688467,0
+VTV.US,D,20221202,000000,144.49,146.2,144.42,146,2268341,0
+VTV.US,D,20221205,000000,145.25,145.27,143.1199,143.56,2281432,0
+VTV.US,D,20221206,000000,143.39,143.96,141.505,142.3,2272655,0
+VTV.US,D,20221207,000000,142.16,143.31,141.83,142.31,2636788,0
+VTV.US,D,20221208,000000,142.772,143.42,142.5372,143.02,2240630,0
+VTV.US,D,20221209,000000,142.64,143.3325,141.805,141.86,3011519,0
+VTV.US,D,20221212,000000,142.28,143.895,141.855,143.86,2239813,0
+VTV.US,D,20221213,000000,146.958,146.958,143.52,144.28,2955561,0
+VTV.US,D,20221214,000000,144.36,145.48,142.93,143.75,3524611,0
+VTV.US,D,20221215,000000,142.12,142.45,140.32,141.1,2940006,0
+VTV.US,D,20221216,000000,139.8,140.106,138.62,139.66,2841732,0
+VTV.US,D,20221219,000000,139.72,140.31,138.372,139.2,2736955,0
+VTV.US,D,20221220,000000,139.17,140.13,138.8872,139.52,3072161,0
+VTV.US,D,20221221,000000,140.69,141.715,140.29,141.4,2700611,0
+VTV.US,D,20221222,000000,139.86,139.86,137.245,139.29,2956542,0
+VTV.US,D,20221223,000000,139.2153,140.27,138.78,140.24,2441997,0
+VTV.US,D,20221227,000000,140.5,140.9518,139.8104,140.57,2904294,0
+VTV.US,D,20221228,000000,140.92,141.16,139.04,139.12,2920087,0
+VTV.US,D,20221229,000000,139.72,140.978,139.65,140.68,2724883,0
+VTV.US,D,20221230,000000,140.09,140.46,139.17,140.37,2922245,0
+VTV.US,D,20230103,000000,140.73,141.26,139.066,140.13,2782371,0
+VTV.US,D,20230104,000000,140.8632,142.08,140.25,141.35,2436091,0
+VTV.US,D,20230105,000000,140.73,140.97,139.84,140.42,1852135,0
+VTV.US,D,20230106,000000,141.83,143.78,141.2,143.4,2200198,0
+VTV.US,D,20230109,000000,144.03,144.3,142.24,142.33,3034940,0
+VTV.US,D,20230110,000000,142.44,143.07,141.74,143.05,1649888,0
+VTV.US,D,20230111,000000,143.77,143.98,142.82,143.95,2463608,0
+VTV.US,D,20230112,000000,144.508,144.87,143.25,144.26,2342202,0
+VTV.US,D,20230113,000000,143.13,144.77,142.95,144.53,2615295,0
+VTV.US,D,20230117,000000,144.65,144.72,143.5344,143.71,2918164,0
+VTV.US,D,20230118,000000,143.89,143.95,140.925,141.01,4896526,0
+VTV.US,D,20230119,000000,140.25,140.775,139.64,140.05,3456720,0
+VTV.US,D,20230120,000000,140.37,141.6592,139.57,141.62,2815560,0
+VTV.US,D,20230123,000000,141.78,143.37,141.55,142.61,3527730,0
+VTV.US,D,20230124,000000,142.1974,143.075,141.56,142.65,2349469,0
+VTV.US,D,20230125,000000,141.78,143.11,141.3591,143.1,1909331,0
+VTV.US,D,20230126,000000,143.718,144.02,142.725,143.97,2077960,0
+VTV.US,D,20230127,000000,143.83,144.29,143.2101,143.55,2716725,0
+VTV.US,D,20230130,000000,142.99,143.875,142.36,142.49,4166433,0
+VTV.US,D,20230131,000000,142.64,144.3,142.37,144.28,1914914,0
+VTV.US,D,20230201,000000,143.87,145.6705,142.61,144.66,1954002,0
+VTV.US,D,20230202,000000,144.82,145.05,143.769,144.68,5365841,0
+VTV.US,D,20230203,000000,144.36,144.76,143.48,143.88,2576415,0
+VTV.US,D,20230206,000000,143.31,143.67,142.84,143.49,1922276,0
+VTV.US,D,20230207,000000,143.12,144.88,142.5,144.51,1926460,0
+VTV.US,D,20230208,000000,143.74,144.36,143.3636,143.55,1349327,0
+VTV.US,D,20230209,000000,144.57,144.57,142.06,142.35,1826232,0
+VTV.US,D,20230210,000000,142.57,143.87,142.36,143.75,1675299,0
+VTV.US,D,20230213,000000,143.76,144.96,143.71,144.96,1453067,0
+VTV.US,D,20230214,000000,144.59,145.32,143.4,144.36,2194651,0
+VTV.US,D,20230215,000000,143.5,144.33,143.22,144.31,1634167,0
+VTV.US,D,20230216,000000,143,144.24,142.715,143.12,1562055,0
+VTV.US,D,20230217,000000,142.56,143.5999,142.29,143.4,1391503,0
+VTV.US,D,20230221,000000,142.32,142.78,140.86,141.1,1881760,0
+VTV.US,D,20230222,000000,141.16,141.62,140.26,140.74,1437252,0
+VTV.US,D,20230223,000000,141.3,141.695,139.806,141.01,2171182,0
+VTV.US,D,20230224,000000,139.81,140.64,139.28,140.31,1873878,0
+VTV.US,D,20230227,000000,141.23,141.65,140.02,140.3,1941671,0
+VTV.US,D,20230228,000000,140.38,140.41,139.54,139.61,1655802,0
+VTV.US,D,20230301,000000,139.23,139.87,138.92,139.45,2159733,0
+VTV.US,D,20230302,000000,139.1399,140.4984,138.6,140.16,1886863,0
+VTV.US,D,20230303,000000,140.78,141.985,140.229,141.85,2238099,0
+VTV.US,D,20230306,000000,141.9799,142.46,141.64,141.86,1818816,0
+VTV.US,D,20230307,000000,141.8193,141.82,139.23,139.51,1784610,0
+VTV.US,D,20230308,000000,139.43,139.79,138.585,139.28,1836579,0
+VTV.US,D,20230309,000000,139.48,139.84,136.215,136.62,2290079,0
+VTV.US,D,20230310,000000,136.28,137.26,134.27,134.89,3735935,0
+VTV.US,D,20230313,000000,133.08,135.6,132.71,133.76,4898894,0
+VTV.US,D,20230314,000000,135.64,136.115,133.88,135.35,3122292,0
+VTV.US,D,20230315,000000,132.92,133.73,131.96,133.59,3459511,0
+VTV.US,D,20230316,000000,132.69,135.3,132.19,135.02,5155016,0
+VTV.US,D,20230317,000000,134.4,134.42,132.27,132.75,2657751,0
+VTV.US,D,20230320,000000,133.42,134.95,133.42,134.6,2795243,0
+VTV.US,D,20230321,000000,136.15,136.325,135.355,136.09,2421269,0
+VTV.US,D,20230322,000000,136.18,136.63,133.54,133.56,2653158,0
+VTV.US,D,20230323,000000,133.27,134.25,131.32,132.13,2254415,0
+VTV.US,D,20230324,000000,131.4,133.36,130.89,133.27,3009491,0
+VTV.US,D,20230327,000000,134.44,135.04,133.89,134.43,2171236,0
+VTV.US,D,20230328,000000,134.31,135.01,134.07,134.52,2272828,0
+VTV.US,D,20230329,000000,135.56,136.1699,134.84,136.12,2324694,0
+VTV.US,D,20230330,000000,136.91,137.035,136.0443,136.63,2225817,0
+VTV.US,D,20230331,000000,137.14,138.17,137.065,138.11,2012164,0
+VTV.US,D,20230403,000000,138.48,139.5,138.34,139.23,1923312,0
+VTV.US,D,20230404,000000,139.4,139.445,137.42,138.04,1928657,0
+VTV.US,D,20230405,000000,137.97,138.88,137.87,138.83,1893812,0
+VTV.US,D,20230406,000000,138.86,139.2,138.56,138.95,1756991,0
+VTV.US,D,20230410,000000,138.54,139.395,138.33,139.39,1760434,0
+VTV.US,D,20230411,000000,139.76,140.475,139.49,140.01,1953981,0
+VTV.US,D,20230412,000000,140.59,140.7312,139.5388,139.78,2519540,0
+VTV.US,D,20230413,000000,139.84,140.84,139.23,140.63,1913189,0
+VTV.US,D,20230414,000000,140.78,141.37,139.78,140.42,2714645,0
+VTV.US,D,20230417,000000,140.41,141.14,140.21,141.14,5161630,0
+VTV.US,D,20230418,000000,141.41,141.41,140.6497,141.22,1694604,0
+VTV.US,D,20230419,000000,140.81,141.21,140.52,141.06,1340298,0
+VTV.US,D,20230420,000000,140.19,140.58,139.8,140.25,2323659,0
+VTV.US,D,20230421,000000,140.61,140.61,139.7,140.3,1347252,0
+VTV.US,D,20230424,000000,140.27,140.82,140.25,140.72,1508453,0
+VTV.US,D,20230425,000000,140.22,140.36,139.07,139.17,1830654,0
+VTV.US,D,20230426,000000,138.53,138.67,137.08,137.38,1945554,0
+VTV.US,D,20230427,000000,137.85,139.48,137.595,139.33,1825773,0
+VTV.US,D,20230428,000000,138.99,140.63,138.99,140.56,1687143,0
+VTV.US,D,20230501,000000,140.4676,141.385,140.35,140.67,1441373,0
+VTV.US,D,20230502,000000,140.24,140.24,137.45,138.61,2012101,0
+VTV.US,D,20230503,000000,138.75,139.22,137.37,137.47,1958392,0
+VTV.US,D,20230504,000000,136.93,137.27,135.675,136.26,2435004,0
+VTV.US,D,20230505,000000,137.63,138.785,137.48,138.4,1938944,0
+VTV.US,D,20230508,000000,138.72,138.815,137.98,138.27,1552238,0
+VTV.US,D,20230509,000000,137.77,138.18,137.44,137.74,2804272,0
+VTV.US,D,20230510,000000,138.59,138.59,136.38,137.5,2179221,0
+VTV.US,D,20230511,000000,136.93,136.98,136.15,136.92,1977867,0
+VTV.US,D,20230512,000000,137.38,137.45,136.0947,136.89,2188653,0
+VTV.US,D,20230515,000000,137.16,137.585,136.5138,137.34,1823821,0
+VTV.US,D,20230516,000000,137.05,137.06,135.58,135.63,2687754,0
+VTV.US,D,20230517,000000,136.33,137.48,135.79,137.2,2915418,0
+VTV.US,D,20230518,000000,136.8,137.765,136.37,137.64,3755267,0
+VTV.US,D,20230519,000000,138.16,138.61,137.19,137.64,1676746,0
+VTV.US,D,20230522,000000,137.72,138.25,136.8583,137.41,1728647,0
+VTV.US,D,20230523,000000,137.09,137.92,136.58,136.64,1663147,0
+VTV.US,D,20230524,000000,136.3,136.44,135.19,135.33,1430923,0
+VTV.US,D,20230525,000000,134.99,135.17,133.88,134.74,2397780,0
+VTV.US,D,20230526,000000,135.07,135.99,134.91,135.76,2361966,0
+VTV.US,D,20230530,000000,135.68,136,134.95,135.35,2676078,0
+VTV.US,D,20230531,000000,134.74,135.17,134.15,134.77,2906452,0
+VTV.US,D,20230601,000000,135,136.01,134.33,135.66,2747912,0
+VTV.US,D,20230602,000000,136.55,138.64,136.4,138.33,2501244,0
+VTV.US,D,20230605,000000,138.58,138.76,137.77,137.94,1865364,0
+VTV.US,D,20230606,000000,137.82,138.505,137.711,138.39,1425493,0
+VTV.US,D,20230607,000000,138.46,139.75,138.11,139.58,2234008,0
+VTV.US,D,20230608,000000,139.5,140,138.9525,139.84,1817020,0
+VTV.US,D,20230609,000000,139.84,140.35,139.55,139.82,1381260,0
+VTV.US,D,20230612,000000,139.81,140.35,139.562,140.22,1498535,0
+VTV.US,D,20230613,000000,140.48,141.56,140.34,141.22,2719558,0
+VTV.US,D,20230614,000000,141.36,141.58,140.045,140.71,1823078,0
+VTV.US,D,20230615,000000,140.67,142.76,140.67,142.42,2612289,0
+VTV.US,D,20230616,000000,143,143.24,142.26,142.38,2820685,0
+VTV.US,D,20230620,000000,141.69,141.81,140.8401,141.18,2222820,0
+VTV.US,D,20230621,000000,140.76,141.73,140.28,141.17,2702061,0
+VTV.US,D,20230622,000000,141,141.17,140.3199,140.67,3023214,0
+VTV.US,D,20230623,000000,139.17,139.51,138.48,138.74,1449454,0
+VTV.US,D,20230626,000000,138.72,139.5863,138.42,139.28,1487707,0
+VTV.US,D,20230627,000000,139.26,140.3075,139.01,140.16,1721236,0
+VTV.US,D,20230628,000000,140.07,140.07,139.22,139.84,1916209,0
+VTV.US,D,20230629,000000,139.82,140.91,139.51,140.9,1375727,0
+VTV.US,D,20230630,000000,141.62,142.38,141.42,142.1,1560337,0
+VTV.US,D,20230703,000000,141.93,142.7764,141.6268,142.65,1359574,0
+VTV.US,D,20230705,000000,142,142.46,141.69,142.04,1961658,0
+VTV.US,D,20230706,000000,140.87,141.09,139.905,140.65,1562449,0
+VTV.US,D,20230707,000000,140.17,141.65,140.01,140.43,2510216,0
+VTV.US,D,20230710,000000,140.5,141.65,140.4,141.26,1976520,0
+VTV.US,D,20230711,000000,141.66,142.735,141.44,142.62,1700610,0
+VTV.US,D,20230712,000000,143.44,143.61,142.7,142.98,2065868,0
+VTV.US,D,20230713,000000,143.25,143.47,142.92,143.29,2070623,0
+VTV.US,D,20230714,000000,143.62,143.62,142.58,142.83,1917720,0
+VTV.US,D,20230717,000000,142.47,143.2583,142.14,142.88,1968884,0
+VTV.US,D,20230718,000000,143.12,144.5,142.91,143.9,2196868,0
+VTV.US,D,20230719,000000,144.25,145.136,144.04,144.71,4047924,0
+VTV.US,D,20230720,000000,145,146.15,144.84,145.98,2824048,0
+VTV.US,D,20230721,000000,146.27,146.74,145.855,146.43,2191993,0
+VTV.US,D,20230724,000000,146.54,147.47,146.51,147.18,2269163,0
+VTV.US,D,20230725,000000,146.63,147.34,146.5407,146.98,2214795,0
+VTV.US,D,20230726,000000,146.72,147.61,146.59,147.15,1667028,0
+VTV.US,D,20230727,000000,147.56,147.725,146.035,146.23,2051890,0
+VTV.US,D,20230728,000000,147.13,147.15,146.19,146.71,2002546,0
+VTV.US,D,20230731,000000,146.96,147.32,146.5,147.01,1837144,0
+VTV.US,D,20230801,000000,146.77,147.22,146.2182,146.67,1518945,0
+VTV.US,D,20230802,000000,146,146.39,145.585,145.79,2678369,0
+VTV.US,D,20230803,000000,145.37,145.8506,144.8,145.38,2005591,0
+VTV.US,D,20230804,000000,145.78,146.34,144.53,144.73,1781330,0
+VTV.US,D,20230807,000000,145.34,146.34,145.21,146.2,1461773,0
+VTV.US,D,20230808,000000,145.12,145.67,144.21,145.54,1483429,0
+VTV.US,D,20230809,000000,145.56,146.02,144.9,145.09,2667795,0
+VTV.US,D,20230810,000000,145.67,146.58,144.62,144.86,2117142,0
+VTV.US,D,20230811,000000,144.66,145.6013,144.48,145.47,1945969,0
+VTV.US,D,20230814,000000,145.27,145.44,144.88,145.33,1424152,0
+VTV.US,D,20230815,000000,144.52,144.5999,143.26,143.46,1818784,0
+VTV.US,D,20230816,000000,143.37,144.11,142.56,142.66,1770078,0
+VTV.US,D,20230817,000000,143.02,143.445,141.9205,142.06,1820659,0
+VTV.US,D,20230818,000000,141.43,142.65,141.34,142.4,2434501,0
+VTV.US,D,20230821,000000,142.42,142.64,141.298,142.17,2194371,0
+VTV.US,D,20230822,000000,142.34,142.54,141.19,141.32,1712208,0
+VTV.US,D,20230823,000000,141.56,142.26,141.35,142.2,2165873,0
+VTV.US,D,20230824,000000,142,143.1698,141.15,141.18,1942051,0
+VTV.US,D,20230825,000000,141.74,142.44,140.84,141.94,1932116,0
+VTV.US,D,20230828,000000,142.52,143.13,142.21,142.68,1830608,0
+VTV.US,D,20230829,000000,142.8,143.92,142.64,143.91,2911559,0
+VTV.US,D,20230830,000000,144.02,144.54,143.78,144.11,1966139,0
+VTV.US,D,20230831,000000,144.39,144.4493,143.5,143.51,2170867,0
+VTV.US,D,20230901,000000,144.29,144.59,143.545,144.02,1703582,0
+VTV.US,D,20230905,000000,143.93,144.2,142.6,142.62,2156478,0
+VTV.US,D,20230906,000000,142.28,142.54,141.51,142.23,2214287,0
+VTV.US,D,20230907,000000,142.01,142.66,141.85,142.32,1663728,0
+VTV.US,D,20230908,000000,142.36,142.87,142.1818,142.63,1472435,0
+VTV.US,D,20230911,000000,143.16,143.4089,142.73,142.96,1872617,0
+VTV.US,D,20230912,000000,142.67,143.755,142.67,143.1,1795902,0
+VTV.US,D,20230913,000000,143.2,143.6,142.57,142.94,1691976,0
+VTV.US,D,20230914,000000,143.87,144.685,143.81,144.53,1726955,0
+VTV.US,D,20230915,000000,144,144.585,143.43,143.53,2326313,0
+VTV.US,D,20230918,000000,143.61,143.99,143.08,143.58,1782194,0
+VTV.US,D,20230919,000000,143.58,143.75,142.5627,143.21,1704893,0
+VTV.US,D,20230920,000000,143.69,144.275,142.83,142.85,1655052,0
+VTV.US,D,20230921,000000,141.32,141.55,140.11,140.17,2739264,0
+VTV.US,D,20230922,000000,140.23,140.5,139.57,139.69,2624365,0
+VTV.US,D,20230925,000000,139.26,140.14,139.15,140.12,2488345,0
+VTV.US,D,20230926,000000,139.23,139.56,138.205,138.39,2940945,0
+VTV.US,D,20230927,000000,138.7,138.91,137.27,138.24,2452435,0
+VTV.US,D,20230928,000000,138.27,139.25,138.22,138.83,2375940,0
+VTV.US,D,20230929,000000,139.48,139.48,137.515,137.93,5163778,0
+VTV.US,D,20231002,000000,137.49,137.65,135.71,136.6,3350475,0
+VTV.US,D,20231003,000000,135.97,136.49,134.96,135.43,3440340,0
+VTV.US,D,20231004,000000,135.49,135.66,134.2603,135.59,2463776,0
+VTV.US,D,20231005,000000,135.28,135.67,134.48,135.16,3308098,0
+VTV.US,D,20231006,000000,134.55,136.74,133.68,136.06,2972016,0
+VTV.US,D,20231009,000000,136,137.385,135.8,137.25,1922500,0
+VTV.US,D,20231010,000000,137.69,138.755,137.46,138.08,1530593,0
+VTV.US,D,20231011,000000,138.22,138.3875,137.16,137.99,1982456,0
+VTV.US,D,20231012,000000,138.24,138.24,136.27,136.97,2449124,0
+VTV.US,D,20231013,000000,137.64,138.47,136.81,137.31,1985336,0
+VTV.US,D,20231016,000000,138.18,139.13,137.95,138.68,2937161,0
+VTV.US,D,20231017,000000,137.85,139.7046,137.85,139.02,2575011,0
+VTV.US,D,20231018,000000,138.77,138.83,137.325,137.59,2523265,0
+VTV.US,D,20231019,000000,137.49,138.14,136.135,136.33,2771151,0
+VTV.US,D,20231020,000000,136.27,136.57,134.94,134.97,3072280,0
+VTV.US,D,20231023,000000,134.51,135.24,133.86,133.93,2943180,0
+VTV.US,D,20231024,000000,134.61,135.3361,134.33,134.83,2999445,0
+VTV.US,D,20231025,000000,134.64,134.94,133.88,134.13,3487630,0
+VTV.US,D,20231026,000000,133.88,134.59,133.54,133.67,3389035,0
+VTV.US,D,20231027,000000,133.54,133.58,131.42,131.82,5854655,0
+VTV.US,D,20231030,000000,132.56,133.46,132.15,133.17,5050961,0
+VTV.US,D,20231031,000000,133.41,134.31,132.985,134.29,2636908,0
+VTV.US,D,20231101,000000,134.48,135.2587,134.06,134.86,4182385,0
+VTV.US,D,20231102,000000,135.68,137.49,135.59,137.4,3523215,0
+VTV.US,D,20231103,000000,138.47,139.175,138.44,138.59,2398218,0
+VTV.US,D,20231106,000000,138.74,138.8754,137.78,138.16,2967855,0
+VTV.US,D,20231107,000000,137.77,137.945,137.365,137.67,2427651,0
+VTV.US,D,20231108,000000,137.75,137.86,136.75,137.31,1948777,0
+VTV.US,D,20231109,000000,137.63,137.6461,136.11,136.19,2108683,0
+VTV.US,D,20231110,000000,136.84,137.7757,136.15,137.63,1644427,0
+VTV.US,D,20231113,000000,137.38,137.8593,137.1,137.55,2233532,0
+VTV.US,D,20231114,000000,139.09,140.47,138.91,140.02,2305470,0
+VTV.US,D,20231115,000000,140.2,141.1107,140.19,140.67,1766328,0
+VTV.US,D,20231116,000000,140.4,140.77,139.85,140.33,2579600,0
+VTV.US,D,20231117,000000,140.83,141.08,140.46,140.98,1831626,0
+VTV.US,D,20231120,000000,140.72,141.775,140.48,141.4,2175697,0
+VTV.US,D,20231121,000000,141.19,141.52,140.87,141.32,2959081,0
+VTV.US,D,20231122,000000,141.42,141.885,141.31,141.78,2720233,0
+VTV.US,D,20231124,000000,141.89,142.45,141.89,142.32,952397,0
+VTV.US,D,20231127,000000,141.99,142.13,141.605,141.81,3960982,0
+VTV.US,D,20231128,000000,141.67,142.38,141.47,141.75,5291146,0
+VTV.US,D,20231129,000000,142.17,142.7382,141.7401,141.91,2156714,0
+VTV.US,D,20231130,000000,142.25,143.36,141.97,143.26,2473865,0
+VTV.US,D,20231201,000000,143.16,144.6164,143.01,144.53,2535343,0
+VTV.US,D,20231204,000000,143.72,144.88,143.72,144.55,2835927,0
+VTV.US,D,20231205,000000,144.13,144.31,143.4205,143.56,1977762,0
+VTV.US,D,20231206,000000,143.96,144.31,143.115,143.26,2018058,0
+VTV.US,D,20231207,000000,143.66,143.89,143.25,143.59,2046792,0
+VTV.US,D,20231208,000000,143.72,144.43,143.4843,144.16,1939325,0
+VTV.US,D,20231211,000000,144.67,145.54,144.56,145.52,2958313,0
+VTV.US,D,20231212,000000,145.34,145.79,144.77,145.63,1860277,0
+VTV.US,D,20231213,000000,145.46,147.97,145.19,147.94,2808402,0
+VTV.US,D,20231214,000000,148.93,149.95,148.75,149.41,3021165,0
+VTV.US,D,20231215,000000,148.49,149.09,148.2,148.57,2377431,0
+VTV.US,D,20231218,000000,149.21,149.4002,148.885,148.94,2565073,0
+VTV.US,D,20231219,000000,149.18,150,149,149.95,2267551,0
+VTV.US,D,20231220,000000,149.58,149.945,147.535,147.56,2639093,0
+VTV.US,D,20231221,000000,147.44,147.96,146.75,147.94,3323078,0
+VTV.US,D,20231222,000000,148.28,149.12,148.02,148.51,2113944,0
+VTV.US,D,20231226,000000,148.72,149.685,148.54,149.3,2242361,0
+VTV.US,D,20231227,000000,149.3,149.68,148.97,149.59,2183302,0
+VTV.US,D,20231228,000000,149.47,149.96,149.47,149.82,2425370,0
+VTV.US,D,20231229,000000,149.77,149.81,148.96,149.5,2533758,0
+VTV.US,D,20240102,000000,148.86,150.72,148.8,150.42,3190511,0
+VTV.US,D,20240103,000000,150.06,150.23,149.27,149.48,2862646,0
+VTV.US,D,20240104,000000,149.61,150.37,149.25,149.33,2678242,0
+VTV.US,D,20240105,000000,149.31,150.29,148.99,149.62,2608404,0
+VTV.US,D,20240108,000000,149.43,150.66,149.02,150.62,3187441,0
+VTV.US,D,20240109,000000,149.9,150.04,149.495,149.78,2727457,0
+VTV.US,D,20240110,000000,149.77,150.05,149.255,149.84,2337006,0
+VTV.US,D,20240111,000000,149.74,149.75,148.4696,149.35,2835587,0
+VTV.US,D,20240112,000000,149.81,150.24,148.935,149.38,1779203,0
+VTV.US,D,20240116,000000,148.8,149.04,148,148.42,3003103,0
+VTV.US,D,20240117,000000,147.4,148.355,146.965,147.46,3062270,0
+VTV.US,D,20240118,000000,147.32,148.09,146.67,147.93,2360295,0
+VTV.US,D,20240119,000000,148.36,149.56,147.59,149.2,2051529,0
+VTV.US,D,20240122,000000,149.46,150.13,149.28,149.67,2346146,0
+VTV.US,D,20240123,000000,149.8,150.29,149.62,150.21,1928231,0
+VTV.US,D,20240124,000000,150.77,150.86,149.62,149.71,2780074,0
+VTV.US,D,20240125,000000,150.57,151.02,149.96,151.02,2132376,0
+VTV.US,D,20240126,000000,150.97,151.34,150.74,151.1,1769576,0
+VTV.US,D,20240129,000000,151.05,151.66,150.62,151.62,2220359,0
+VTV.US,D,20240130,000000,151.44,152.416,151.3,152.23,2195764,0
+VTV.US,D,20240131,000000,152.31,152.46,150.8,150.8,2632731,0
+VTV.US,D,20240201,000000,151.05,152.32,150.44,152.31,2434647,0
+VTV.US,D,20240202,000000,152.09,152.9318,151.31,152.22,2582870,0
+VTV.US,D,20240205,000000,151.63,151.77,150.73,151.14,2560218,0
+VTV.US,D,20240206,000000,151.48,152.0899,151.25,151.96,1798872,0
+VTV.US,D,20240207,000000,152.43,152.695,152,152.4,1805925,0
+VTV.US,D,20240208,000000,152.4,152.52,151.81,152.44,1982642,0
+VTV.US,D,20240209,000000,152.34,152.43,151.74,152.4,2089289,0
+VTV.US,D,20240212,000000,152.48,153.61,152.3,153.27,1793799,0
+VTV.US,D,20240213,000000,152.14,152.5,150.235,151.28,8312742,0
+VTV.US,D,20240214,000000,151.91,152.265,151.27,152.16,5013673,0
+VTV.US,D,20240215,000000,152.62,154.21,152.52,153.99,2609549,0
+VTV.US,D,20240216,000000,153.71,154.4,153.4,153.62,2154792,0
+VTV.US,D,20240220,000000,153.38,154.16,153.255,153.59,2091256,0
+VTV.US,D,20240221,000000,153.53,154.3256,151.76,154.3,1899518,0
+VTV.US,D,20240222,000000,154.68,155.905,154.395,155.54,3554541,0
+VTV.US,D,20240223,000000,155.76,156.49,155.64,156.03,1940288,0
+VTV.US,D,20240226,000000,156.08,156.47,155.3102,155.4,2737689,0
+VTV.US,D,20240227,000000,155.67,155.7,155.255,155.62,1704764,0
+VTV.US,D,20240228,000000,155.34,156.01,155.135,155.64,1745358,0
+VTV.US,D,20240229,000000,156.2,156.365,155.415,155.83,1815015,0
+VTV.US,D,20240301,000000,156.12,156.91,155.66,156.84,2178833,0
+VTV.US,D,20240304,000000,156.65,157.5314,156.5,157.15,2105663,0
+VTV.US,D,20240305,000000,157.03,157.755,156.01,156.54,2128724,0
+VTV.US,D,20240306,000000,157.29,158.19,157.09,157.53,1835291,0
+VTV.US,D,20240307,000000,158.28,158.72,158.05,158.37,2184219,0
+VTV.US,D,20240308,000000,158.52,158.91,158.055,158.16,1895343,0
+VTV.US,D,20240311,000000,157.83,158.79,157.52,158.78,1914569,0
+VTV.US,D,20240312,000000,159.15,159.51,158.49,159.2,2508917,0
+VTV.US,D,20240313,000000,159.42,159.99,158.99,159.49,1596466,0
+VTV.US,D,20240314,000000,159.55,159.68,157.63,158.52,2419035,0
+VTV.US,D,20240315,000000,157.76,158.83,157.46,158.44,1922793,0
+VTV.US,D,20240318,000000,158.91,159.235,158.295,158.79,2057331,0
+VTV.US,D,20240319,000000,158.78,159.72,158.65,159.64,1637281,0
+VTV.US,D,20240320,000000,159.54,161.01,159.26,160.88,1780690,0
+VTV.US,D,20240321,000000,160.69,161.73,160.48,161.22,1779300,0
+VTV.US,D,20240322,000000,161.43,161.59,160.41,160.45,2145784,0
+VTV.US,D,20240325,000000,160.4,160.88,160.1,160.17,2073055,0
+VTV.US,D,20240326,000000,160.46,160.635,160,160.08,3174611,0
+VTV.US,D,20240327,000000,160.96,162.37,160.92,162.37,2749122,0
+VTV.US,D,20240328,000000,162.57,163.3,162.43,162.86,3574012,0
+VTV.US,D,20240401,000000,163.06,163.19,162.0242,162.22,2411316,0
+VTV.US,D,20240402,000000,161.27,161.52,160.65,161.18,2332545,0
+VTV.US,D,20240403,000000,160.99,161.61,160.74,161.21,2862760,0
+VTV.US,D,20240404,000000,162.19,162.5,159.23,159.56,1947164,0
+VTV.US,D,20240405,000000,159.59,161.06,159.38,160.61,2928154,0
+VTV.US,D,20240408,000000,160.67,161.005,160.45,160.66,1726361,0
+VTV.US,D,20240409,000000,161.09,161.29,159.51,160.8,2350280,0
+VTV.US,D,20240410,000000,159.15,159.62,158.08,158.77,2850232,0
+VTV.US,D,20240411,000000,159.13,159.35,157.63,158.59,3314998,0
+VTV.US,D,20240412,000000,157.8,158.04,155.7996,156.28,2510969,0
+VTV.US,D,20240415,000000,157.85,158.17,155.025,155.43,2341604,0
+VTV.US,D,20240416,000000,155.78,155.78,154.5,154.82,2322118,0
+VTV.US,D,20240417,000000,155.48,155.71,154.12,154.57,1964928,0
+VTV.US,D,20240418,000000,155.12,155.875,154.47,154.81,2407375,0
+VTV.US,D,20240419,000000,155.09,156.27,155.02,155.96,2495232,0
+VTV.US,D,20240422,000000,156.47,157.94,155.83,157.07,2512328,0
+VTV.US,D,20240423,000000,157.54,158.54,157.4015,158.13,3211037,0
+VTV.US,D,20240424,000000,157.78,158.4,157.35,158.24,1817983,0
+VTV.US,D,20240425,000000,157.61,158.3,156.83,158,1930331,0
+VTV.US,D,20240426,000000,157.54,158.31,157.33,157.91,1692258,0
+VTV.US,D,20240429,000000,158.12,158.685,157.85,158.52,1784514,0
+VTV.US,D,20240430,000000,158,158.085,156.46,156.49,1912306,0
+VTV.US,D,20240501,000000,156.15,157.76,155.8054,156.02,2223818,0
+VTV.US,D,20240502,000000,156.97,157.178,155.725,156.85,2730571,0
+VTV.US,D,20240503,000000,157.89,158.08,156.82,157.76,1830879,0
+VTV.US,D,20240506,000000,158.51,158.835,158.2,158.82,1685747,0
+VTV.US,D,20240507,000000,159.22,159.66,159.14,159.33,1224364,0
+VTV.US,D,20240508,000000,158.95,159.81,158.925,159.58,1347563,0
+VTV.US,D,20240509,000000,159.58,160.95,159.555,160.95,1993261,0
+VTV.US,D,20240510,000000,161.36,161.625,161.1801,161.4,1308719,0
+VTV.US,D,20240513,000000,161.85,162.33,161.1735,161.26,1344228,0
+VTV.US,D,20240514,000000,161.55,162.07,161.18,161.93,1335876,0
+VTV.US,D,20240515,000000,162.59,163.46,162.465,163.36,1428250,0
+VTV.US,D,20240516,000000,163.37,163.7801,163.1601,163.21,1277188,0
+VTV.US,D,20240517,000000,163.39,163.665,163.0755,163.65,1313984,0
+VTV.US,D,20240520,000000,163.63,163.81,162.79,162.95,2009115,0
+VTV.US,D,20240521,000000,162.8,163.18,162.64,163.06,1202662,0
+VTV.US,D,20240522,000000,162.65,163.06,162,162.43,1130157,0
+VTV.US,D,20240523,000000,162.68,162.68,160.145,160.38,2684073,0
+VTV.US,D,20240524,000000,160.92,161.28,160.57,160.85,1737316,0
+VTV.US,D,20240528,000000,160.8,160.8,159.235,159.71,2249254,0
+VTV.US,D,20240529,000000,158.59,158.59,157.8673,158.04,1979402,0
+VTV.US,D,20240530,000000,158.04,158.88,157.9,158.72,1370602,0
+VTV.US,D,20240531,000000,159,161.26,158.76,161.18,1539008,0
+VTV.US,D,20240603,000000,161.38,161.38,159.065,160.28,2676963,0
+VTV.US,D,20240604,000000,159.75,160.28,159.13,160.03,2197584,0
+VTV.US,D,20240605,000000,160.46,160.81,159.44,160.79,1450026,0
+VTV.US,D,20240606,000000,160.55,161.12,160.12,160.64,1278327,0
+VTV.US,D,20240607,000000,160.28,161.4111,159.891,160.39,1130963,0
+VTV.US,D,20240610,000000,160.17,160.97,159.83,160.97,1061716,0
+VTV.US,D,20240611,000000,160.29,160.29,159.105,160,1163233,0
+VTV.US,D,20240612,000000,161.69,161.705,159.84,160.25,1564349,0
+VTV.US,D,20240613,000000,160.87,160.87,159.58,160.63,1582620,0
+VTV.US,D,20240614,000000,159.94,160.24,159.04,160.19,1935602,0
+VTV.US,D,20240617,000000,160.16,161.57,159.78,161.44,1550080,0
+VTV.US,D,20240618,000000,161.63,162.4399,161.47,162.04,2399468,0
+VTV.US,D,20240620,000000,161.89,162.6199,161.628,162.32,1772434,0
+VTV.US,D,20240621,000000,162.47,162.47,161.45,161.94,1306227,0
+VTV.US,D,20240624,000000,162.34,163.73,162.11,162.95,1630755,0
+VTV.US,D,20240625,000000,162.75,162.75,161.11,161.65,1589148,0
+VTV.US,D,20240626,000000,161.3,161.3855,160.67,161.15,1269175,0
+VTV.US,D,20240627,000000,160.13,160.13,159.23,159.94,1533731,0
+VTV.US,D,20240628,000000,160.51,161.26,159.71,160.41,2850481,0
+VTV.US,D,20240701,000000,160.92,161.52,159.53,159.75,2241056,0
+VTV.US,D,20240702,000000,159.75,160.35,159.47,160.35,1471367,0
+VTV.US,D,20240703,000000,160.62,160.93,160.23,160.47,1078502,0
+VTV.US,D,20240705,000000,160.72,160.72,159.53,160.33,1198804,0
+VTV.US,D,20240708,000000,160.54,161.2388,160.213,160.56,1185101,0
+VTV.US,D,20240709,000000,160.53,161.28,160.13,160.58,1620883,0
+VTV.US,D,20240710,000000,160.83,162.14,160.58,162.09,1274230,0
+VTV.US,D,20240711,000000,162.39,163.51,162.2228,163.37,1509313,0
+VTV.US,D,20240712,000000,163.8,165.18,163.66,164.3,1800014,0
+VTV.US,D,20240715,000000,164.77,165.61,164.6474,164.93,1812449,0
+VTV.US,D,20240716,000000,165.35,167.3,165.23,167.24,2989817,0
+VTV.US,D,20240717,000000,166.59,168.26,166.59,167.63,2297230,0
+VTV.US,D,20240718,000000,167.21,168.67,165.98,166.27,2290616,0
+VTV.US,D,20240719,000000,166.45,166.75,164.895,165.07,1582998,0
+VTV.US,D,20240722,000000,165.53,165.92,164.6,165.87,1457349,0
+VTV.US,D,20240723,000000,165.54,165.93,165.1,165.26,1525426,0
+VTV.US,D,20240724,000000,164.98,165.55,164.14,164.24,1517340,0
+VTV.US,D,20240725,000000,164.24,166.6,164.11,164.82,2331054,0
+VTV.US,D,20240726,000000,165.76,167.5224,165.61,166.91,2210140,0
+VTV.US,D,20240729,000000,167.09,167.11,165.96,166.66,1925533,0
+VTV.US,D,20240730,000000,166.93,167.66,166.54,167.07,2707318,0
+VTV.US,D,20240731,000000,168.15,169.1502,167.5,168.01,1843220,0
+VTV.US,D,20240801,000000,168.08,168.7,165.53,166.21,2196584,0
+VTV.US,D,20240802,000000,165.16,165.595,162.21,163.67,2308903,0
+VTV.US,D,20240805,000000,160.23,161.37,159.4,159.96,3435567,0
+VTV.US,D,20240806,000000,160.46,163.19,160,161.27,3254550,0
+VTV.US,D,20240807,000000,162.68,163.55,160.23,160.34,1736066,0
+VTV.US,D,20240808,000000,160.88,163.22,160.88,163.09,1341666,0
+VTV.US,D,20240809,000000,162.99,163.818,162.055,163.37,1123062,0
+VTV.US,D,20240812,000000,163.59,163.67,162.32,162.71,1296824,0
+VTV.US,D,20240813,000000,163.27,164.42,162.68,164.28,1623710,0
+VTV.US,D,20240814,000000,164.48,165.6999,164.43,165.26,1350627,0
+VTV.US,D,20240815,000000,166.89,167.42,166.26,167.19,1428959,0
+VTV.US,D,20240816,000000,167.25,167.8,166.81,167.69,1451832,0
+VTV.US,D,20240819,000000,167.81,168.85,167.8,168.79,1387278,0
+VTV.US,D,20240820,000000,168.72,168.79,168.08,168.3,1279073,0
+VTV.US,D,20240821,000000,168.87,169.08,168.27,168.94,1250103,0
+VTV.US,D,20240822,000000,169.35,169.6,168.21,168.63,1848995,0
+VTV.US,D,20240823,000000,169.45,170.605,169.14,170.5,1279245,0
+VTV.US,D,20240826,000000,170.94,171.57,170.43,170.71,1196118,0
+VTV.US,D,20240827,000000,170.57,170.85,170.29,170.79,1007338,0
+VTV.US,D,20240828,000000,170.58,171.37,169.76,170.62,1426825,0
+VTV.US,D,20240829,000000,171.06,171.98,170.08,171.16,1487556,0
+VTV.US,D,20240830,000000,171.65,172.98,170.9121,172.85,1808607,0
+VTV.US,D,20240903,000000,172.13,172.51,170.36,170.96,2203589,0
+VTV.US,D,20240904,000000,170.78,171.85,170.38,170.86,1548188,0
+VTV.US,D,20240905,000000,171.15,171.26,168.889,169.59,2455579,0
+VTV.US,D,20240906,000000,169.32,169.99,167.18,167.42,2549154,0
+VTV.US,D,20240909,000000,168.28,169.86,167.96,169.19,1402531,0
+VTV.US,D,20240910,000000,169.67,169.8,168.1233,169.38,1562216,0
+VTV.US,D,20240911,000000,168.92,169.41,165.96,169.19,1790453,0
+VTV.US,D,20240912,000000,169.44,170.24,168.53,170.21,1731788,0
+VTV.US,D,20240913,000000,170.84,171.65,170.68,171.43,1264569,0
+VTV.US,D,20240916,000000,171.97,172.86,171.84,172.79,1783577,0
+VTV.US,D,20240917,000000,172.99,173.61,172.15,172.72,1344330,0
+VTV.US,D,20240918,000000,172.8,174.3492,172.17,172.34,1356325,0
+VTV.US,D,20240919,000000,174.22,174.4199,173.06,173.85,1323444,0
+VTV.US,D,20240920,000000,173.39,173.778,172.78,173.69,1632746,0
+VTV.US,D,20240923,000000,174.15,174.51,173.83,174.3,1460676,0
+VTV.US,D,20240924,000000,174.47,174.7656,173.99,174.38,1350337,0
+VTV.US,D,20240925,000000,174.53,174.7999,173.04,173.34,1458280,0
+VTV.US,D,20240926,000000,173.06,173.6096,172.8956,173.39,1310050,0
+VTV.US,D,20240927,000000,173.99,174.92,173.77,173.95,2262574,0
+VTV.US,D,20240930,000000,174,174.72,173,174.57,3446293,0
+VTV.US,D,20241001,000000,174.4,174.6477,173.32,174.15,1328039,0
+VTV.US,D,20241002,000000,174.1,174.425,173.26,174.03,1353714,0
+VTV.US,D,20241003,000000,173.59,173.7263,172.68,173.27,1152273,0
+VTV.US,D,20241004,000000,174.09,174.67,173.27,174.62,1014846,0
+VTV.US,D,20241007,000000,174.25,174.39,172.79,173.31,1649286,0
+VTV.US,D,20241008,000000,173.49,173.75,172.89,173.5,1170350,0
+VTV.US,D,20241009,000000,173.51,175.205,173.2,175.02,2245725,0
+VTV.US,D,20241010,000000,174.97,175.02,174.12,174.48,1536601,0
+VTV.US,D,20241011,000000,174.92,176.399,174.784,176.31,1502406,0
+VTV.US,D,20241014,000000,176.34,177.54,175.97,177.41,1474550,0
+VTV.US,D,20241015,000000,176.93,177.9698,176.32,176.46,1723172,0
+VTV.US,D,20241016,000000,176.84,177.97,176.71,177.75,1582219,0
+VTV.US,D,20241017,000000,177.99,178.18,177.43,177.57,1599193,0
+VTV.US,D,20241018,000000,177.54,177.91,176.9538,177.82,3218975,0
+VTV.US,D,20241021,000000,177.55,177.82,175.91,176.12,1633032,0
+VTV.US,D,20241022,000000,175.51,176.14,174.875,175.86,1975799,0
+VTV.US,D,20241023,000000,175.46,175.99,174.57,175.46,1167767,0
+VTV.US,D,20241024,000000,175.45,175.5652,174.35,174.86,1144978,0
+VTV.US,D,20241025,000000,175.57,175.72,173.5001,173.63,1187558,0
+VTV.US,D,20241028,000000,174.03,174.77,174.02,174.58,1100117,0
+VTV.US,D,20241029,000000,173.89,174.28,173.34,173.42,1295455,0
+VTV.US,D,20241030,000000,173.05,174.12,172.95,173.3,1034421,0
+VTV.US,D,20241031,000000,172.99,173.39,172.16,172.16,1674622,0
+VTV.US,D,20241101,000000,173.05,173.7166,172.05,172.2,1267991,0
+VTV.US,D,20241104,000000,172.32,172.65,171.19,171.75,1635526,0
+VTV.US,D,20241105,000000,171.81,173.61,171.52,173.57,1910001,0
+VTV.US,D,20241106,000000,178.43,178.53,176.84,178.24,2753297,0
+VTV.US,D,20241107,000000,178.58,178.62,177.35,177.71,2115832,0
+VTV.US,D,20241108,000000,178.08,179.26,177.7833,178.73,3111186,0
+VTV.US,D,20241111,000000,179.165,180.06,179.06,179.17,1613065,0
+VTV.US,D,20241112,000000,179.2,179.2627,177.46,177.77,1502989,0
+VTV.US,D,20241113,000000,178.06,178.525,177.51,178,1691993,0
+VTV.US,D,20241114,000000,178.226,178.265,176.6835,176.74,3231614,0
+VTV.US,D,20241115,000000,176.1039,176.9493,175.79,176.14,1782406,0
+VTV.US,D,20241118,000000,176.3,177.21,176.08,176.95,1603876,0
+VTV.US,D,20241119,000000,175.72,176.64,175.15,176.26,1516248,0
+VTV.US,D,20241120,000000,176.4,176.75,175.49,176.62,1405817,0
+VTV.US,D,20241121,000000,177.1,179.18,176.68,178.77,1742054,0
+VTV.US,D,20241122,000000,178.9,180.25,178.85,180.08,1578918,0
+VTV.US,D,20241125,000000,181.164,181.929,180.76,181.21,1475171,0
+VTV.US,D,20241126,000000,181.14,181.5385,180.2586,181.34,1559952,0
+VTV.US,D,20241127,000000,181.67,182.3295,181.2,181.26,1434546,0
+VTV.US,D,20241129,000000,181.555,182.38,181.555,181.87,625429,0
+VTV.US,D,20241202,000000,181.93,181.95,180.21,180.66,1866013,0
+VTV.US,D,20241203,000000,180.85,181.14,179.72,179.72,1646874,0
+VTV.US,D,20241204,000000,179.99,179.99,178.5701,179.11,2726070,0
+VTV.US,D,20241205,000000,179.28,179.6393,178.7,178.77,1672087,0
+VTV.US,D,20241206,000000,179.002,179.2499,178.13,178.3,1532506,0
+VTV.US,D,20241209,000000,178.67,178.765,177.155,177.24,1716584,0
+VTV.US,D,20241210,000000,177.0875,177.0875,175.61,176.04,1648406,0
+VTV.US,D,20241211,000000,176.5464,176.59,175.46,175.52,2423550,0
+VTV.US,D,20241212,000000,175.74,175.81,174.685,174.7,1697112,0
+VTV.US,D,20241213,000000,175.315,175.47,174.65,175.06,1368092,0
+VTV.US,D,20241216,000000,175.216,175.8,174.23,174.43,2305616,0
+VTV.US,D,20241217,000000,173.5,173.89,172.85,173.29,1964302,0
+VTV.US,D,20241218,000000,173.41,173.66,168.84,168.91,2398127,0
+VTV.US,D,20241219,000000,169.84,170.5679,168.28,168.32,2557362,0
+VTV.US,D,20241220,000000,167.82,171.506,167.82,170.29,3038939,0
+VTV.US,D,20241223,000000,169.05,170.0292,168.24,169.88,2699053,0
+VTV.US,D,20241224,000000,169.93,171.36,169.78,171.3,2054954,0
+VTV.US,D,20241226,000000,170.735,171.8287,170.6,171.68,2724756,0
+VTV.US,D,20241227,000000,170.865,171.78,169.89,170.67,2653504,0
+VTV.US,D,20241230,000000,169.31,169.62,167.84,168.94,2514884,0
+VTV.US,D,20241231,000000,169.52,169.92,168.625,169.3,3187069,0
+VTV.US,D,20250102,000000,170.36,170.7225,168.32,169.06,2533348,0
+VTV.US,D,20250103,000000,169.78,170.64,169.055,170.36,1722123,0
+VTV.US,D,20250106,000000,170.89,171.7691,169.8,170.12,2368434,0
+VTV.US,D,20250107,000000,170.83,171.31,169.47,170,2218569,0
+VTV.US,D,20250108,000000,169.65,170.25,168.678,170.16,2055600,0
+VTV.US,D,20250110,000000,169.235,169.68,167.5203,167.73,2659383,0
+VTV.US,D,20250113,000000,167.49,169.31,167.36,169.24,3199867,0
+VTV.US,D,20250114,000000,169.9587,170.64,169.15,170.56,2790222,0
+VTV.US,D,20250115,000000,172.82,173.02,171.92,172.45,2367930,0
+VTV.US,D,20250116,000000,172.4734,173.78,172.19,173.7,2828194,0
+VTV.US,D,20250117,000000,174.562,175.1835,173.956,174.68,2807239,0
+VTV.US,D,20250121,000000,175.49,176.89,175.49,176.88,2943544,0
+VTV.US,D,20250122,000000,177.115,177.115,175.935,175.97,2017437,0
+VTV.US,D,20250123,000000,176.37,177.3,176.0059,177.3,1723687,0
+VTV.US,D,20250124,000000,177.03,177.7601,176.93,177.25,1804260,0
+VTV.US,D,20250127,000000,176.2,177.61,176.1694,177.61,3838031,0
+VTV.US,D,20250128,000000,177.475,177.53,175.92,176.12,1905385,0
+VTV.US,D,20250129,000000,176.37,177.22,175.6,175.93,2279211,0
+VTV.US,D,20250130,000000,177.145,178.2,176.67,177.77,2605279,0
+VTV.US,D,20250131,000000,177.82,178.2457,176.48,176.7,2599693,0
+VTV.US,D,20250203,000000,174.26,176.779,173.85,176.18,3780176,0
+VTV.US,D,20250204,000000,175.6,176.46,175.435,176.18,2285934,0
+VTV.US,D,20250205,000000,177,177.635,175.93,177.58,4199996,0
+VTV.US,D,20250206,000000,178.06,178.24,176.47,177.34,1716422,0
+VTV.US,D,20250207,000000,177.62,177.84,176.09,176.2,2652221,0
+VTV.US,D,20250210,000000,176.83,176.95,175.85,176.85,2249592,0
+VTV.US,D,20250211,000000,176.43,177.51,176.09,177.49,2638644,0
+VTV.US,D,20250212,000000,176.03,176.87,175.745,176.5,2700652,0
+VTV.US,D,20250213,000000,176.882,177.92,176.48,177.78,2739609,0
+VTV.US,D,20250214,000000,178.0001,178.47,177.29,177.37,1765068,0
+VTV.US,D,20250218,000000,177.37,178.39,177.0201,178.35,2529357,0
+VTV.US,D,20250219,000000,178.1386,179.26,177.93,179.21,1871876,0
+VTV.US,D,20250220,000000,178.552,178.67,177.39,178.4,2347917,0
+VTV.US,D,20250221,000000,178.0007,178.1,176.13,176.34,1991329,0
+VTV.US,D,20250224,000000,176.88,177.41,176.31,176.53,2048085,0
+VTV.US,D,20250225,000000,176.87,177.53,175.89,176.94,2322500,0
+VTV.US,D,20250226,000000,177.02,177.57,175.821,176.28,1994078,0
+VTV.US,D,20250227,000000,176.38,177.78,175.59,175.68,1969475,0
+VTV.US,D,20250228,000000,176.19,178.245,175.22,178.13,3851959,0
+VTV.US,D,20250303,000000,178.71,179.1037,175.4235,176.49,3933471,0
+VTV.US,D,20250304,000000,175.43,175.73,172.57,172.94,3521579,0
+VTV.US,D,20250305,000000,172.88,174.82,172.1399,174.38,2923779,0
+VTV.US,D,20250306,000000,172.81,173.75,171.835,172.91,3818560,0
+VTV.US,D,20250307,000000,172.515,174.92,172.42,174.45,2592465,0
+VTV.US,D,20250310,000000,172.72,174.57,171,172.3,3030435,0
+VTV.US,D,20250311,000000,172.01,172.192,169.38,170.2,3935323,0
+VTV.US,D,20250312,000000,170.65,171,168.5,169.44,2857678,0
+VTV.US,D,20250313,000000,169.502,170.39,168.03,168.57,3063565,0
+VTV.US,D,20250314,000000,169.535,171.57,168.94,171.3,2152254,0
+VTV.US,D,20250317,000000,171,173.9932,170.99,173.58,1934237,0
+VTV.US,D,20250318,000000,173.27,173.5,172.13,172.72,2476770,0
+VTV.US,D,20250319,000000,173,174.49,172.3911,173.77,3914177,0
+VTV.US,D,20250320,000000,172.9,174.26,172.68,173.42,2599526,0
+VTV.US,D,20250321,000000,172.535,172.95,171.42,172.49,4108717,0
+VTV.US,D,20250324,000000,173.7661,174.83,173.61,174.55,1780847,0
+VTV.US,D,20250325,000000,174.84,174.97,173.38,174.03,2302006,0
+VTV.US,D,20250326,000000,174.43761,175.4,173.79,174.24,2425188,0
+VTV.US,D,20250327,000000,172.95,173.76,172.29,172.85,1550334,0
+VTV.US,D,20250328,000000,172.8,173.04,170.61,170.83,3299526,0
+VTV.US,D,20250331,000000,170.1101,173.5,170.04,172.74,3605932,0
+VTV.US,D,20250401,000000,172.08,173.05,170.86,172.34,4784081,0
+VTV.US,D,20250402,000000,171.36,173.55,171.2549,173.28,3737001,0
+VTV.US,D,20250403,000000,169.6,170.38,166.75,166.84,5798437,0
+VTV.US,D,20250404,000000,163.48,163.8579,156.705,156.94,6873779,0
+VTV.US,D,20250407,000000,153.01,160.59,150.43,155.66,10121169,0
+VTV.US,D,20250408,000000,160.5,160.6867,151.58,153.67,5902611,0
+VTV.US,D,20250409,000000,151.67,164.66,151.2391,163.87,5819066,0
+VTV.US,D,20250410,000000,161.65,161.78,155.39,159.59,7993691,0
+VTV.US,D,20250411,000000,159.18,162.72,158.01,161.83,3828586,0
+VTV.US,D,20250414,000000,163.85,164.64,162.42,163.96,3975642,0
+VTV.US,D,20250415,000000,164.29,165.12,163.19,163.25,2834953,0
+VTV.US,D,20250416,000000,163.295,163.9777,160.41,161.38,2828504,0
+VTV.US,D,20250417,000000,160.722,163.1615,160.722,161.76,2984472,0
+VTV.US,D,20250421,000000,161,161.21,157.09,158.75,3837084,0
+VTV.US,D,20250422,000000,160.29,162.67,160.05,162.33,2782079,0
+VTV.US,D,20250423,000000,164.85,166.32,162.79,163.35,3442332,0
+VTV.US,D,20250424,000000,163.165,165.327,162.5,165.08,1916791,0
+VTV.US,D,20250425,000000,164.97,164.97,163.34,164.75,2109321,0
+VTV.US,D,20250428,000000,165,166.03,164.04,165.29,1711649,0
+VTV.US,D,20250429,000000,164.75,166.62,164.7085,166.26,2516170,0
+VTV.US,D,20250430,000000,165.6,167,163.34,166.48,3442766,0
+VTV.US,D,20250501,000000,166.01,167.2994,165.3701,166.08,2155267,0
+VTV.US,D,20250502,000000,168.165,169.02,167.485,168.55,2183041,0
+VTV.US,D,20250505,000000,167.72,168.5495,166.94,167.69,2326445,0
+VTV.US,D,20250506,000000,166.66,167.82,166.198,166.57,3458996,0
+VTV.US,D,20250507,000000,167.04,168.315,166.78,167.61,2876284,0
+VTV.US,D,20250508,000000,168.3308,169.94,167.83,168.31,2677039,0
+VTV.US,D,20250509,000000,168.775,168.8501,167.83,168.03,1991459,0
+VTV.US,D,20250512,000000,171.36,171.78,170.5,171.54,2356614,0
+VTV.US,D,20250513,000000,171.3,171.51,170.69,170.7,2492075,0
+VTV.US,D,20250514,000000,170.492,170.66,169.25,169.46,2811109,0
+VTV.US,D,20250515,000000,169.205,171.51,169.1001,171.44,2744950,0
+VTV.US,D,20250516,000000,171.49,173.1,171.08,173.1,1621549,0
+VTV.US,D,20250519,000000,171.88,173.53,171.84,173.32,1769032,0
+VTV.US,D,20250520,000000,173.002,173.54,172.43,172.98,2637051,0
+VTV.US,D,20250521,000000,171.81,172.19,169.82,169.88,2366860,0
+VTV.US,D,20250522,000000,169.16,170.09,168.39,169.18,2346713,0
+VTV.US,D,20250523,000000,167.68,169.42,167.6328,169.04,2619375,0
+VTV.US,D,20250527,000000,170.5,171.675,169.83,171.63,1767521,0
+VTV.US,D,20250528,000000,171.685,171.88,170.11,170.37,2832907,0
+VTV.US,D,20250529,000000,170.72,171.18,169.61,171.12,3177116,0
+VTV.US,D,20250530,000000,170.76,171.9,170.09,171.39,2774153,0
+VTV.US,D,20250602,000000,170.86,171.73,169.61,171.67,2538218,0
+VTV.US,D,20250603,000000,171.31,172.705,170.945,172.58,2694184,0
+VTV.US,D,20250604,000000,172.62,172.96,171.67,171.69,2570856,0
+VTV.US,D,20250605,000000,172.15,172.3124,170.95,171.32,1958651,0
+VTV.US,D,20250606,000000,172.745,173.4,172.42,173.02,2317874,0
+VTV.US,D,20250609,000000,173.14,173.82,172.5601,173.1,2204186,0
+VTV.US,D,20250610,000000,173.1,174.25,173.1,174.01,1780722,0
+VTV.US,D,20250611,000000,174.38,174.38,173.25,173.73,2154006,0
+VTV.US,D,20250612,000000,173.5,174.78,173.03,174.75,2323171,0
+VTV.US,D,20250613,000000,173.8,174.683,172.98,173.38,2202467,0
+VTV.US,D,20250616,000000,174.095,175.07,173.8495,174.22,2448102,0
+VTV.US,D,20250617,000000,173.565,174.1046,172.64,172.78,1874309,0
+VTV.US,D,20250618,000000,173,174.06,172.575,173.04,1793098,0
+VTV.US,D,20250620,000000,173.59,174.1,173.07,173.34,1656100,0
+VTV.US,D,20250623,000000,173.4901,174.72,172.6,174.62,2518001,0
+VTV.US,D,20250624,000000,175.26,176.33,174.98,175.92,2362711,0
+VTV.US,D,20250625,000000,175.5,175.77,174.74,174.97,2307688,0
+VTV.US,D,20250626,000000,175.33,176.325,175.33,176.18,3271147,0
+VTV.US,D,20250627,000000,176.2,177.55,175.99,176.67,2701252,0
+VTV.US,D,20250630,000000,176.2,176.93,175.83,176.74,2730592,0
+VTV.US,D,20250701,000000,176.64,178.99,176.4,178.56,3812018,0
+VTV.US,D,20250702,000000,178.445,178.73,177.825,178.69,3793697,0
+VTV.US,D,20250703,000000,179,179.95,178.85,179.63,1670106,0
+VTV.US,D,20250707,000000,179.14,179.48,177.37,178.2,2666724,0
+VTV.US,D,20250708,000000,177.9,178.65,177.825,178.11,2341411,0
+VTV.US,D,20250709,000000,178.515,178.68,177.4501,178.25,1849036,0
+VTV.US,D,20250710,000000,178.3478,179.765,178.08,179.4,1960259,0
+VTV.US,D,20250711,000000,178.26,178.6167,177.7343,178.26,2222282,0
+VTV.US,D,20250714,000000,177.92,178.46,177.54,178.44,1907497,0
+VTV.US,D,20250715,000000,178.32,178.55,176.06,176.09,3112837,0
+VTV.US,D,20250716,000000,176.5,177.1,175.18,176.97,2487344,0
+VTV.US,D,20250717,000000,176.56,178.07,176.56,177.95,2118849,0
+VTV.US,D,20250718,000000,178.08,178.51,177.36,177.66,3294001,0
+VTV.US,D,20250721,000000,178,178.6453,177.34,177.43,2097264,0
+VTV.US,D,20250722,000000,177.305,179.04,177.305,178.87,2699670,0
+VTV.US,D,20250723,000000,179.75,180.61,179.54,180.57,2746323,0
+VTV.US,D,20250724,000000,180,180.78,179.825,179.89,3140589,0
+VTV.US,D,20250725,000000,180.0001,180.74,179.51,180.66,2172197,0
+VTV.US,D,20250728,000000,180.47,180.48,179.43,179.74,2580509,0
+VTV.US,D,20250729,000000,179.965,180.17,179.31,179.72,3050996,0
+VTV.US,D,20250730,000000,179.66,179.97,177.86,178.71,3240744,0
+VTV.US,D,20250731,000000,177.88,178.98,176.705,177.04,5324438,0
+VTV.US,D,20250801,000000,176.16,176.195,174.35,175.51,3839866,0
+VTV.US,D,20250804,000000,175.8089,177.185,175.8089,177.18,3035720,0
+VTV.US,D,20250805,000000,177.3201,177.69,176.37,177.2,3237372,0
+VTV.US,D,20250806,000000,177.21,177.66,176.64,177.03,3329822,0
+VTV.US,D,20250807,000000,177.825,178.22,176.23,176.88,4809571,0
+VTV.US,D,20250808,000000,177.405,178.265,177.3,177.99,2917205,0
+VTV.US,D,20250811,000000,178.35,178.73,177.2801,177.63,2799094,0
+VTV.US,D,20250812,000000,178.1685,179.52,178.095,179.43,2227229,0
+VTV.US,D,20250813,000000,179.99,180.875,179.71,180.81,2957340,0
+VTV.US,D,20250814,000000,180.13,180.6,179.46,180.47,2316564,0
+VTV.US,D,20250815,000000,181.07,181.11,180.02,180.25,1890128,0
+VTV.US,D,20250818,000000,180.16,180.66,179.9964,180.28,1912283,0
+VTV.US,D,20250819,000000,180.302,181.78,180.3,181.13,2601377,0
+VTV.US,D,20250820,000000,181.132,182.02,181.01,181.64,3871974,0
+VTV.US,D,20250821,000000,181.0306,181.525,180.46,180.95,2543032,0
+VTV.US,D,20250822,000000,181.8801,183.93,181.88,183.5,2696475,0
+VTV.US,D,20250825,000000,183.26,183.42,182.03,182.03,2104549,0
+VTV.US,D,20250826,000000,181.91,182.67,181.71,182.53,1922886,0
+VTV.US,D,20250827,000000,182.3,183.334,182.26,183.07,1902434,0
+VTV.US,D,20250828,000000,183.308,183.3882,182.44,183.15,1938209,0
+VTV.US,D,20250829,000000,183.15,183.68,182.64,183.22,2207438,0
+VTV.US,D,20250902,000000,182.16,182.6,181.07,182.6,5509999,0
+VTV.US,D,20250903,000000,181.93,182.385,180.835,181.79,3782600,0
+VTV.US,D,20250904,000000,181.92,183.14,181.5618,183.14,2728570,0
+VTV.US,D,20250905,000000,183.18,183.92,181.71,182.55,3457781,0
+VTV.US,D,20250908,000000,182.37,182.42,181.22,182.31,2812631,0
+VTV.US,D,20250909,000000,182.12,182.85,181.945,182.47,2997610,0
+VTV.US,D,20250910,000000,183.395,184.41,183.11,183.81,3547218,0
+VTV.US,D,20250911,000000,184.2466,186.24,183.97,186.06,2607235,0
+VTV.US,D,20250912,000000,185.78,186.09,184.85,184.93,1910238,0
+VTV.US,D,20250915,000000,185.19,185.57,184.36,184.57,4148066,0
+VTV.US,D,20250916,000000,184.915,185.17,183.96,184.37,2514856,0
+VTV.US,D,20250917,000000,184.68,186.37,184.105,185.17,4374009,0
+VTV.US,D,20250918,000000,185.305,186.2899,185,185.82,2988784,0
+VTV.US,D,20250919,000000,186.01,186.14,185,185.68,2665326,0
+VTV.US,D,20250922,000000,185.15,186.125,184.9,185.81,2671760,0
+VTV.US,D,20250923,000000,185.895,187.19,185.87,186.26,2667217,0
+VTV.US,D,20250924,000000,186,186.64,185.69,185.9,2400920,0
+VTV.US,D,20250925,000000,185.615,185.79,184.49,185.04,2839457,0
+VTV.US,D,20250926,000000,185.635,186.77,185.5207,186.57,2483274,0
+VTV.US,D,20250929,000000,186.15,186.2,185.07,185.76,3944972,0
+VTV.US,D,20250930,000000,185.7299,186.599,185.12,186.49,4248610,0
+VTV.US,D,20251001,000000,185.935,187.11,185.75,186.87,2818596,0
+VTV.US,D,20251002,000000,186.58,187.06,185.9,186.53,2323026,0
+VTV.US,D,20251003,000000,186.88,188.4311,186.845,187.53,2008056,0
+VTV.US,D,20251006,000000,187.93,188.15,187.01,187.33,2135277,0
+VTV.US,D,20251007,000000,187.66,187.8793,186.63,187.16,2726959,0
+VTV.US,D,20251008,000000,187.27,187.67,186.45,187.07,2192397,0
+VTV.US,D,20251009,000000,187.33,187.6689,185.735,186.05,2215017,0
+VTV.US,D,20251010,000000,186.705,186.9053,182.83,182.87,4942463,0
+VTV.US,D,20251013,000000,183.8,185.008,183.7,184.54,2681634,0
+VTV.US,D,20251014,000000,183.445,186.91,183.27,186.13,3945487,0
+VTV.US,D,20251015,000000,186.79,187.9852,185.2,186.65,3002593,0
+VTV.US,D,20251016,000000,186.91,187.0899,184.2,184.72,5628874,0
+VTV.US,D,20251017,000000,184.89,186.01,184.62,185.64,3981233,0
+VTV.US,D,20251020,000000,186.425,187.23,186.34,187.02,2164173,0
+VTV.US,D,20251021,000000,187.18,187.99,186.845,187.22,2139372,0
+VTV.US,D,20251022,000000,187.41,187.42,185.93,186.65,3543465,0
+VTV.US,D,20251023,000000,186.882,187.4744,186.35,187.2,2513035,0
+VTV.US,D,20251024,000000,188.42,188.64,188.02,188.13,2224139,0
+VTV.US,D,20251027,000000,188.6061,188.845,188.1501,188.76,2383765,0
+VTV.US,D,20251028,000000,188.455,188.59,187.4,187.49,4465126,0
+VTV.US,D,20251029,000000,187,187.485,185.41,186,5397819,0
+VTV.US,D,20251030,000000,185.38,187.32,185.32,185.6,4441781,0
+VTV.US,D,20251031,000000,185,186.23,184.73,185.76,3812291,0
+VTV.US,D,20251103,000000,185.55,185.75,183.465,184.88,4206958,0
+VTV.US,D,20251104,000000,183.752,184.66,183.48,184.32,3065410,0
+VTV.US,D,20251105,000000,184.455,185.82,184.24,185.21,2485999,0
+VTV.US,D,20251106,000000,185,185.77,184.5255,184.97,3909491,0
+VTV.US,D,20251107,000000,184.7,186.19,184.35,186.16,4826240,0
+VTV.US,D,20251110,000000,186.445,187.2845,185.59,186.98,4209781,0
+VTV.US,D,20251111,000000,187.2,188.76,187.13,188.52,3207846,0
+VTV.US,D,20251112,000000,188.61,189.9699,188.61,189.43,3236328,0
+VTV.US,D,20251113,000000,189.14,189.6,187.325,187.53,4890516,0
+VTV.US,D,20251114,000000,186.6501,187.8965,186.09,187.15,5027125,0
+VTV.US,D,20251117,000000,187,187.45,184.58,185.06,6067950,0
+VTV.US,D,20251118,000000,184.585,186.1,184.18,185.04,8845151,0
+VTV.US,D,20251119,000000,185.0299,185.31,183.88915,184.61,4889890,0
+VTV.US,D,20251120,000000,186.07,186.725,182.81,182.89,8354593,0
+VTV.US,D,20251121,000000,183.645,186.32,183.31,185.41,10862706,0
+VTV.US,D,20251124,000000,185.74,186.23,184.63,185.3,6141038,0
+VTV.US,D,20251125,000000,186.3272,188.28,186,188.02,4515198,0
+VTV.US,D,20251126,000000,188.18,189.86,188.04,189.23,2752351,0
+VTV.US,D,20251128,000000,189.38,190.7339,189.35,190.48,1434086,0
+VTV.US,D,20251201,000000,189.73,190.55,189.035,189.15,3074940,0
+VTV.US,D,20251202,000000,189.28,189.41,188.27,188.85,3097954,0
+VTV.US,D,20251203,000000,189.225,190.7251,189.052,190.59,3254471,0
+VTV.US,D,20251204,000000,190.45,190.94,190.02,190.57,3497199,0
+VTV.US,D,20251205,000000,190.61,191.38,190.22,190.36,3212069,0
+VTV.US,D,20251208,000000,190.49,190.55,189.16,189.44,2576718,0
+VTV.US,D,20251209,000000,189.55,190.495,188.87,188.93,2601915,0
+VTV.US,D,20251210,000000,189.205,191.92,188.98,191.56,4802480,0
+VTV.US,D,20251211,000000,191.38,193.26,191.38,193.14,4244742,0
+VTV.US,D,20251212,000000,193.635,193.7758,192.04,192.5,5091042,0
+VTV.US,D,20251215,000000,193.24,193.73,192.51,193.23,3627186,0
+VTV.US,D,20251216,000000,193.195,193.29,190.875,191.36,4391966,0
+VTV.US,D,20251217,000000,191.58,192.21,190.66,190.97,6098654,0
+VTV.US,D,20251218,000000,191.74,192.3658,190.5,190.86,3957093,0
+VTV.US,D,20251219,000000,190.82,192.11,190.82,191.3,3546015,0
+VTV.US,D,20251222,000000,190.89,191.9402,190.662,191.78,2933062,0
+VTV.US,D,20251223,000000,191.76,192.175,191.61,191.9,3046024,0
+VTV.US,D,20251224,000000,192.12,193.126,191.96,192.87,2062843,0
+VTV.US,D,20251226,000000,192.785,192.9987,192.18,192.78,2264858,0
+VTV.US,D,20251229,000000,192.61,193.03,192.2758,192.59,3819275,0
+VTV.US,D,20251230,000000,192.76,192.76,192.2,192.37,2172381,0
+VTV.US,D,20251231,000000,192.37,192.4799,190.975,190.99,1976300,0
+VTV.US,D,20260102,000000,191.51,193.03,190.47,192.81,4846245,0
+VTV.US,D,20260105,000000,193.24,195.135,193.08,194.65,5374131,0
+VTV.US,D,20260106,000000,194.76,196.58,194.5,196.29,3128427,0
+VTV.US,D,20260107,000000,196.29,196.52,193.8232,194.02,3568813,0
+VTV.US,D,20260108,000000,193.65,196.005,193.62,195.56,3561895,0
+VTV.US,D,20260109,000000,196,197.1859,195.99,196.82,3306382,0
+VTV.US,D,20260112,000000,196.08,197.055,195.55,196.9,4079673,0
+VTV.US,D,20260113,000000,197.08,197.5,196.01,196.59,10943613,0
+VTV.US,D,20260114,000000,196.3,197.69,196.08,197.68,5011951,0
+VTV.US,D,20260115,000000,198.225,198.98,197.87,198.41,3806614,0
+VTV.US,D,20260116,000000,198.445,198.97,198.05,198.37,3215638,0
+VTV.US,D,20260120,000000,196.465,197.4,195.355,195.73,4004047,0
+VTV.US,D,20260121,000000,196.32,199.02,196.32,198.46,5389754,0
+VTV.US,D,20260122,000000,198.9,199.67,198.4,198.78,3128751,0
+VTV.US,D,20260123,000000,198.2,198.3289,196.86,197.59,3054551,0
+VTV.US,D,20260126,000000,198,198.5658,197.78,198.26,2590158,0
+VTV.US,D,20260127,000000,197.8,198.4,197.43,198.21,2576837,0
+VTV.US,D,20260128,000000,198.35,199.08,197.785,198.29,4272095,0
+VTV.US,D,20260129,000000,199.545,200.64,198.51,199.59,6508241,0
+VTV.US,D,20260130,000000,199.208,199.96,197.905,199.75,3422027,0
+VTV.US,D,20260202,000000,199.32,201.615,199.1,201.45,3497616,0
+VTV.US,D,20260203,000000,201.295,203.17,200.95,202.47,4160227,0
+VTV.US,D,20260204,000000,202.95,204.23,202.87,203.6,5395488,0
+VTV.US,D,20260205,000000,203.135,203.59,202.02,202.45,6084378,0
+VTV.US,D,20260206,000000,203.55,206.68,203.52,206.39,4100989,0
+VTV.US,D,20260209,000000,205.67,206.475,205.1,206.02,3665009,0
+VTV.US,D,20260210,000000,206,206.68,205.625,205.83,3566589,0
+VTV.US,D,20260211,000000,206.81,207.33,206.09,206.83,3928967,0
+VTV.US,D,20260212,000000,207.162,208.2,204.49,204.61,6175698,0
+VTV.US,D,20260213,000000,204.4899,206.9899,203.93,206.13,5513940,0
+VTV.US,D,20260217,000000,206.28,207.31,204.72,205.85,5306324,0
+VTV.US,D,20260218,000000,206.6,207.11,205.795,206.55,4134033,0
diff --git a/daily/us/nyse etfs/2/vv.us.txt b/daily/us/nyse etfs/2/vv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c2ebb0c652e330f4b2567c4a828f2047569c1f71
--- /dev/null
+++ b/daily/us/nyse etfs/2/vv.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VV.US,D,20050225,000000,42.3561,42.7092,42.3561,42.6844,1617.2892084821,0
+VV.US,D,20050228,000000,42.6764,42.6764,42.365,42.4602,4732.8899904083,0
+VV.US,D,20050301,000000,42.6368,42.6932,42.5892,42.6932,2864.5378062953,0
+VV.US,D,20050302,000000,42.5316,42.8698,42.5316,42.718,428586.68167297,0
+VV.US,D,20050303,000000,42.718,42.7409,42.5008,42.733,14940.767762648,0
+VV.US,D,20050304,000000,42.9016,43.1445,42.9016,43.1098,18308.439805248,0
+VV.US,D,20050307,000000,43.2388,43.3369,43.1674,43.1921,38727.220204856,0
+VV.US,D,20050308,000000,43.1356,43.1505,43.0057,43.0781,70852.189950148,0
+VV.US,D,20050309,000000,42.9819,42.9819,42.5406,42.5406,12451.311992235,0
+VV.US,D,20050310,000000,42.718,42.718,42.3789,42.6218,2363.4201400761,0
+VV.US,D,20050311,000000,42.6368,42.6368,42.4116,42.4116,6724.2529497301,0
+VV.US,D,20050314,000000,42.5008,42.5494,42.4027,42.5494,14070.617770802,0
+VV.US,D,20050315,000000,42.7806,42.7806,42.373,42.373,5724.0341873771,0
+VV.US,D,20050316,000000,42.243,42.243,41.8979,41.9633,6724.2529497301,0
+VV.US,D,20050317,000000,42.0734,42.123,41.9941,41.9941,10082.850426946,0
+VV.US,D,20050318,000000,41.9941,41.9941,41.8255,41.9385,13695.53573492,0
+VV.US,D,20050321,000000,42.0268,42.0268,41.7213,41.8503,7472.4004514095,0
+VV.US,D,20050322,000000,41.9296,41.9851,41.6083,41.6083,4356.7996694833,0
+VV.US,D,20050323,000000,41.3593,41.5429,41.2979,41.4575,4105.7366938523,0
+VV.US,D,20050324,000000,41.3593,41.5101,41.3197,41.3197,2990.5734366321,0
+VV.US,D,20050328,000000,41.3077,41.5201,41.3077,41.4327,14569.718866937,0
+VV.US,D,20050329,000000,41.3127,41.5201,40.9904,40.9904,17428.206962975,0
+VV.US,D,20050330,000000,41.158,41.6003,41.158,41.6003,14193.628546011,0
+VV.US,D,20050331,000000,41.5507,41.7372,41.5507,41.6003,8091.487467624,0
+VV.US,D,20050401,000000,41.7441,41.9385,41.2731,41.3127,14193.628546011,0
+VV.US,D,20050404,000000,41.4069,41.5289,41.158,41.5289,5229.9745164568,0
+VV.US,D,20050405,000000,41.6429,41.6886,41.5755,41.6172,11210.113104678,0
+VV.US,D,20050406,000000,41.7372,41.8691,41.6886,41.7124,21791.056342715,0
+VV.US,D,20050407,000000,41.7917,41.9554,41.76,41.9385,15315.849798531,0
+VV.US,D,20050408,000000,41.9851,41.9851,41.6668,41.6668,7721.4468569551,0
+VV.US,D,20050411,000000,41.5845,41.6668,41.5845,41.6589,5602.0316972111,0
+VV.US,D,20050412,000000,41.5597,41.8592,41.3197,41.8255,8591.5968488005,0
+VV.US,D,20050413,000000,41.7372,43.3835,41.3921,43.3835,8591.5968488005,0
+VV.US,D,20050414,000000,41.401,41.401,40.9606,40.9606,10209.894342325,0
+VV.US,D,20050415,000000,40.8178,40.9428,40.2506,40.315,66243.31901999,0
+VV.US,D,20050418,000000,40.2763,40.4668,40.1712,40.426,19919.679303474,0
+VV.US,D,20050419,000000,40.676,40.7266,40.4668,40.7078,74956.918358957,0
+VV.US,D,20050420,000000,40.5907,40.676,40.1563,40.1563,23158.290860609,0
+VV.US,D,20050421,000000,40.5074,40.8843,40.3497,40.8624,10082.850426946,0
+VV.US,D,20050422,000000,40.8278,40.8843,40.3646,40.4746,16808.111661719,0
+VV.US,D,20050425,000000,40.9091,41.0459,40.8843,40.9091,21791.056342715,0
+VV.US,D,20050426,000000,40.8674,41.0459,40.7762,40.8278,39721.389256952,0
+VV.US,D,20050427,000000,40.557,40.8763,40.4528,40.804,26649.98196346,0
+VV.US,D,20050428,000000,40.557,40.676,40.3804,40.3884,22537.187274309,0
+VV.US,D,20050429,000000,40.6364,40.7355,40.1632,40.676,13942.565570381,0
+VV.US,D,20050502,000000,40.9606,41.0221,40.804,41.0221,5602.0316972111,0
+VV.US,D,20050503,000000,40.9517,41.0549,40.8446,40.919,10457.932462828,0
+VV.US,D,20050504,000000,41.1035,41.4733,41.1035,41.4655,3983.7342036863,0
+VV.US,D,20050505,000000,41.5507,41.5845,41.2135,41.4228,22786.233679854,0
+VV.US,D,20050506,000000,41.5677,41.5677,41.3593,41.401,22537.187274309,0
+VV.US,D,20050509,000000,41.401,41.5597,41.3733,41.5289,12204.282156775,0
+VV.US,D,20050510,000000,41.3663,41.4575,41.0945,41.1511,20046.723218854,0
+VV.US,D,20050511,000000,41.158,41.4228,40.9606,41.3821,8591.5968488005,0
+VV.US,D,20050512,000000,41.4495,41.4495,40.9428,41.037,49060.125322389,0
+VV.US,D,20050513,000000,41.0459,41.0886,40.676,40.804,12826.394028117,0
+VV.US,D,20050516,000000,40.8624,41.2235,40.8624,41.2235,19424.611347511,0
+VV.US,D,20050517,000000,41.1441,41.4813,41.037,41.4655,17181.177127516,0
+VV.US,D,20050518,000000,41.7769,41.9772,41.7521,41.9455,53540.944052124,0
+VV.US,D,20050519,000000,41.9713,42.1548,41.9217,42.0734,25275.689450268,0
+VV.US,D,20050520,000000,42.0734,42.1309,41.9713,42.1151,19299.584002216,0
+VV.US,D,20050523,000000,42.1468,42.3888,42.1062,42.2093,11830.208405935,0
+VV.US,D,20050524,000000,42.1309,42.2837,42.1309,42.2837,21791.056342715,0
+VV.US,D,20050525,000000,42.1151,42.1309,41.9772,42.0982,16311.02713567,0
+VV.US,D,20050526,000000,42.2837,42.3789,42.2837,42.3789,3113.5842118409,0
+VV.US,D,20050527,000000,42.3084,42.484,42.3084,42.4672,4732.8899904083,0
+VV.US,D,20050531,000000,42.4602,42.4602,42.2093,42.3144,25648.754916065,0
+VV.US,D,20050601,000000,42.3224,42.7498,42.3224,42.606,16311.02713567,0
+VV.US,D,20050602,000000,42.5227,42.7092,42.484,42.7092,23781.411016994,0
+VV.US,D,20050603,000000,42.6694,42.6932,42.4027,42.4275,84802.82180087,0
+VV.US,D,20050606,000000,42.484,42.484,42.3472,42.4672,9089.6896598916,0
+VV.US,D,20050607,000000,42.5148,42.8857,42.5148,42.5227,17059.174637349,0
+VV.US,D,20050608,000000,42.6596,42.6844,42.3144,42.4176,20542.799459859,0
+VV.US,D,20050609,000000,42.3392,42.6446,42.3084,42.6446,8839.6349693033,0
+VV.US,D,20050610,000000,42.6932,42.6932,42.3789,42.5098,13445.481044332,0
+VV.US,D,20050613,000000,42.5406,42.7666,42.4275,42.6446,15063.778537857,0
+VV.US,D,20050614,000000,42.6764,42.8034,42.6764,42.733,13695.53573492,0
+VV.US,D,20050615,000000,42.9254,42.9254,42.598,42.7409,11210.113104678,0
+VV.US,D,20050616,000000,42.8629,43.0315,42.8629,43.0315,9585.7659008973,0
+VV.US,D,20050617,000000,43.3042,43.3042,43.093,43.207,3485.6413925951,0
+VV.US,D,20050620,000000,43.1198,43.3042,43.0315,43.2388,12702.374967866,0
+VV.US,D,20050621,000000,43.2695,43.2695,43.093,43.093,13195.426353743,0
+VV.US,D,20050622,000000,43.2467,43.2467,43.0781,43.1287,11210.113104678,0
+VV.US,D,20050623,000000,43.215,43.2229,42.725,42.7498,27893.197421103,0
+VV.US,D,20050624,000000,42.725,42.725,42.4176,42.5008,16557.048686087,0
+VV.US,D,20050627,000000,42.2351,42.3144,42.1468,42.2758,38106.116618556,0
+VV.US,D,20050628,000000,42.4444,42.6218,42.4444,42.6218,13695.53573492,0
+VV.US,D,20050629,000000,42.6764,42.6844,42.5098,42.5892,49433.190788186,0
+VV.US,D,20050630,000000,42.6596,42.6694,42.373,42.373,31126.767553024,0
+VV.US,D,20050701,000000,42.3303,42.3968,42.3084,42.3561,23037.296655486,0
+VV.US,D,20050705,000000,42.365,42.8222,42.365,42.7498,113562.13607365,0
+VV.US,D,20050706,000000,42.8133,42.8222,42.4522,42.4522,18556.477925751,0
+VV.US,D,20050707,000000,42.0665,42.5227,42.0665,42.5227,12702.374967866,0
+VV.US,D,20050708,000000,42.6368,43.0622,42.6218,43.0384,11951.202611058,0
+VV.US,D,20050711,000000,43.1674,43.2963,43.1098,43.2229,15063.778537857,0
+VV.US,D,20050712,000000,43.1921,43.5443,43.1921,43.5443,16062.989015167,0
+VV.US,D,20050713,000000,43.5205,43.5205,43.3211,43.3677,15689.92354937,0
+VV.US,D,20050714,000000,43.8081,43.8081,43.4709,43.5531,12826.394028117,0
+VV.US,D,20050715,000000,43.5621,43.5859,43.4709,43.5859,5724.0341873771,0
+VV.US,D,20050718,000000,43.3905,43.4787,43.3835,43.4381,8467.577788549,0
+VV.US,D,20050719,000000,43.3835,43.7029,43.3835,43.7029,42956.97595896,0
+VV.US,D,20050720,000000,43.5283,43.9053,43.4163,43.9053,15194.855593407,0
+VV.US,D,20050721,000000,43.7029,43.7843,43.5283,43.6167,262855.8774903,0
+VV.US,D,20050722,000000,43.7109,43.8081,43.5531,43.8081,9089.6896598916,0
+VV.US,D,20050725,000000,43.9469,43.9469,43.6167,43.6563,22291.165723892,0
+VV.US,D,20050726,000000,43.7297,43.8169,43.6017,43.7465,20295.769624399,0
+VV.US,D,20050727,000000,43.8665,43.9311,43.7207,43.9311,12574.322767444,0
+VV.US,D,20050728,000000,44.0501,44.2325,43.9151,44.1939,11460.167795267,0
+VV.US,D,20050729,000000,44.1939,44.1939,43.8407,43.8407,23530.348041363,0
+VV.US,D,20050801,000000,44.0739,44.0739,43.9151,43.9311,14442.674951557,0
+VV.US,D,20050802,000000,44.0253,44.2186,44.0253,44.2186,11579.145430305,0
+VV.US,D,20050803,000000,44.0253,44.2672,44.0253,44.2325,11210.113104678,0
+VV.US,D,20050804,000000,44.1849,44.1849,43.9053,43.9221,91398.014265135,0
+VV.US,D,20050805,000000,43.9151,43.9151,43.5373,43.5859,53665.971397418,0
+VV.US,D,20050808,000000,43.7843,43.7843,43.3835,43.4381,16440.087621135,0
+VV.US,D,20050809,000000,43.6395,43.8001,43.5779,43.6563,8969.7037398109,0
+VV.US,D,20050810,000000,44.0074,44.0996,43.6315,43.6721,22412.159929015,0
+VV.US,D,20050811,000000,43.8081,43.9539,43.6939,43.9539,8839.6349693033,0
+VV.US,D,20050812,000000,43.9311,43.9311,43.5621,43.6871,24655.59414901,0
+VV.US,D,20050815,000000,43.8239,43.9539,43.6017,43.9469,71599.329166784,0
+VV.US,D,20050816,000000,43.8577,43.8577,43.4461,43.4461,13823.587935343,0
+VV.US,D,20050817,000000,43.4461,43.5125,43.4073,43.5125,7840.424491993,0
+VV.US,D,20050818,000000,43.3211,43.4292,43.2467,43.3449,24655.59414901,0
+VV.US,D,20050819,000000,43.5283,43.5701,43.3835,43.3835,16932.13072197,0
+VV.US,D,20050822,000000,43.5859,43.6563,43.3607,43.4292,13695.53573492,0
+VV.US,D,20050823,000000,43.5779,43.5779,43.2864,43.3677,12326.284646941,0
+VV.US,D,20050824,000000,43.207,43.5373,42.973,42.973,1248409.1338974,0
+VV.US,D,20050825,000000,43.084,43.215,43.0533,43.1674,15315.849798531,0
+VV.US,D,20050826,000000,43.0781,43.0781,42.845,42.967,11951.202611058,0
+VV.US,D,20050829,000000,42.8857,43.1594,42.7806,43.1445,12079.254811481,0
+VV.US,D,20050830,000000,43.093,43.093,42.8381,42.9898,8969.7037398109,0
+VV.US,D,20050831,000000,43.0315,43.4292,42.9085,43.4292,34989.507551587,0
+VV.US,D,20050901,000000,43.4233,43.6721,43.3369,43.5939,7472.4004514095,0
+VV.US,D,20050902,000000,43.5443,43.5859,43.454,43.5055,6846.2554398962,0
+VV.US,D,20050906,000000,43.5373,43.9469,43.5373,43.8983,93264.349879163,0
+VV.US,D,20050907,000000,43.6473,44.0501,43.6473,44.0431,384132.40242561,0
+VV.US,D,20050908,000000,44.0501,44.0739,43.8507,43.8983,7840.424491993,0
+VV.US,D,20050909,000000,43.9221,44.2752,43.9221,44.2186,4853.8841955317,0
+VV.US,D,20050912,000000,44.293,44.3089,44.2087,44.2087,8339.5255881268,0
+VV.US,D,20050913,000000,44.0828,44.1681,43.9399,43.9627,15440.877143825,0
+VV.US,D,20050914,000000,43.9151,44.0431,43.7297,43.7297,11460.167795267,0
+VV.US,D,20050915,000000,43.8893,43.8893,43.7029,43.7843,5481.0374920877,0
+VV.US,D,20050916,000000,44.0074,44.1572,43.9053,44.1472,4235.8054643599,0
+VV.US,D,20050919,000000,44.0739,44.0739,43.7931,43.7931,75579.0302303,0
+VV.US,D,20050920,000000,44.0253,44.0659,43.5205,43.5443,10705.970583331,0
+VV.US,D,20050921,000000,43.3757,43.4381,43.1674,43.1674,19299.584002216,0
+VV.US,D,20050922,000000,43.0533,43.3211,42.973,43.3042,38727.220204856,0
+VV.US,D,20050923,000000,43.1287,43.4292,43.1287,43.3835,39721.389256952,0
+VV.US,D,20050926,000000,43.4461,43.4461,43.0315,43.2308,25275.689450268,0
+VV.US,D,20050927,000000,43.2388,43.3369,42.9978,43.1832,6846.2554398962,0
+VV.US,D,20050928,000000,43.3835,43.3835,43.1505,43.2785,3485.6413925951,0
+VV.US,D,20050929,000000,43.2785,43.5859,43.1743,43.5859,8091.487467624,0
+VV.US,D,20050930,000000,43.6643,43.6643,43.5621,43.6643,5355.0018617509,0
+VV.US,D,20051003,000000,43.7931,43.8577,43.5701,43.6801,9585.7659008973,0
+VV.US,D,20051004,000000,43.7535,43.7535,43.2229,43.2229,8719.6490492227,0
+VV.US,D,20051005,000000,43.2388,43.2388,42.5892,42.5892,15689.92354937,0
+VV.US,D,20051006,000000,42.5712,42.7002,42.0268,42.4027,98364.255625112,0
+VV.US,D,20051007,000000,42.6446,42.6446,42.4444,42.4522,22412.159929015,0
+VV.US,D,20051010,000000,42.606,42.606,42.2351,42.243,54659.132164473,0
+VV.US,D,20051011,000000,42.2668,42.4116,42.1627,42.1706,11086.094044426,0
+VV.US,D,20051012,000000,42.2758,42.2758,41.7283,41.8592,59646.10998564,0
+VV.US,D,20051013,000000,41.8761,41.883,41.5429,41.8086,5854.1029578847,0
+VV.US,D,20051014,000000,42.0585,42.1309,41.8761,42.1062,11210.113104678,0
+VV.US,D,20051017,000000,42.3303,42.3303,42.1151,42.2589,41343.719890648,0
+VV.US,D,20051018,000000,42.3025,42.3025,41.8979,41.8979,24282.528683213,0
+VV.US,D,20051019,000000,41.7679,42.4522,41.6519,42.4522,43457.085340136,0
+VV.US,D,20051020,000000,42.3472,42.4672,41.76,41.8592,16311.02713567,0
+VV.US,D,20051021,000000,42.0734,42.1865,41.8503,42.0089,9465.7799808167,0
+VV.US,D,20051024,000000,42.2262,42.614,42.1627,42.614,15194.855593407,0
+VV.US,D,20051025,000000,42.6596,42.7498,42.3392,42.484,21287.92210641,0
+VV.US,D,20051026,000000,42.4176,42.8302,42.4176,42.4444,15315.849798531,0
+VV.US,D,20051027,000000,42.484,42.484,41.9941,41.9941,20668.835090196,0
+VV.US,D,20051028,000000,42.2262,42.5148,42.0347,42.5148,15315.849798531,0
+VV.US,D,20051031,000000,42.0823,43.084,42.0823,42.9591,26768.959598498,0
+VV.US,D,20051101,000000,42.9254,42.9254,42.8034,42.8133,10334.921687619,0
+VV.US,D,20051102,000000,42.9819,43.3042,42.9819,43.3042,9963.8727919078,0
+VV.US,D,20051103,000000,43.5859,43.6721,43.3607,43.4461,19547.622122719,0
+VV.US,D,20051104,000000,43.6315,43.6315,43.3211,43.5205,9336.7194953518,0
+VV.US,D,20051107,000000,43.6801,43.6801,43.4639,43.6097,15689.92354937,0
+VV.US,D,20051108,000000,43.5125,43.5701,43.4163,43.4957,10955.016988876,0
+VV.US,D,20051109,000000,43.5283,43.7207,43.4381,43.5779,9836.8288765283,0
+VV.US,D,20051110,000000,43.5205,43.9539,43.3677,43.8665,6603.2587446068,0
+VV.US,D,20051111,000000,43.9846,44.0828,43.9399,44.0501,8969.7037398109,0
+VV.US,D,20051114,000000,44.1234,44.1234,43.9539,44.0153,73096.632455186,0
+VV.US,D,20051115,000000,44.0659,44.1472,43.7843,43.8407,37231.93348654,0
+VV.US,D,20051116,000000,44.0253,44.0253,43.8329,43.9221,123522.98401043,0
+VV.US,D,20051117,000000,44.1621,44.3634,44.0431,44.3634,45948.557680634,0
+VV.US,D,20051118,000000,44.6194,44.6194,44.3704,44.5796,42460.899717954,0
+VV.US,D,20051121,000000,44.6194,44.8544,44.535,44.8276,78943.677417771,0
+VV.US,D,20051122,000000,44.8108,45.0646,44.6938,45.029,21537.976796998,0
+VV.US,D,20051123,000000,45.0646,45.3909,45.0032,45.2322,85168.829271368,0
+VV.US,D,20051125,000000,45.3265,45.3265,45.148,45.2878,15194.855593407,0
+VV.US,D,20051128,000000,45.3423,45.3423,44.9119,44.9119,20542.799459859,0
+VV.US,D,20051129,000000,45.1737,45.2134,44.896,44.896,24282.528683213,0
+VV.US,D,20051130,000000,45.029,45.029,44.6134,44.6134,18425.400870201,0
+VV.US,D,20051201,000000,44.9416,45.264,44.9416,45.1975,22163.113523469,0
+VV.US,D,20051202,000000,45.2402,45.2551,45.1132,45.2322,20171.750564148,0
+VV.US,D,20051205,000000,45.2134,45.2134,45.012,45.0726,24403.522888336,0
+VV.US,D,20051206,000000,45.1975,45.4733,45.1341,45.1827,70102.025878383,0
+VV.US,D,20051207,000000,45.264,45.264,44.8108,44.9615,27395.104610012,0
+VV.US,D,20051208,000000,45.029,45.0646,44.8018,44.9506,13823.587935343,0
+VV.US,D,20051209,000000,45.0726,45.0795,44.903,45.021,13323.478554166,0
+VV.US,D,20051212,000000,45.2223,45.2471,44.903,45.1341,29762.557890258,0
+VV.US,D,20051213,000000,44.9863,45.4227,44.9863,45.3979,43457.085340136,0
+VV.US,D,20051214,000000,45.4564,45.6329,45.3493,45.4981,14322.689031476,0
+VV.US,D,20051215,000000,45.6329,45.6329,45.3651,45.4147,16185.999790376,0
+VV.US,D,20051216,000000,45.6161,45.6161,45.3423,45.383,13823.587935343,0
+VV.US,D,20051219,000000,45.4147,45.4395,45.021,45.0547,23906.438362288,0
+VV.US,D,20051220,000000,45.1569,45.1827,44.9714,45.0646,27395.104610012,0
+VV.US,D,20051221,000000,45.2729,45.3979,45.1132,45.1737,23661.425096913,0
+VV.US,D,20051222,000000,45.1182,45.1827,45.0032,45.1827,31376.822243612,0
+VV.US,D,20051223,000000,45.2322,45.2322,45.1182,45.1975,26518.90490791,0
+VV.US,D,20051227,000000,45.4395,45.4395,44.7433,44.7938,16557.048686087,0
+VV.US,D,20051228,000000,44.9556,44.9556,44.787,44.8624,27893.197421103,0
+VV.US,D,20051229,000000,44.8108,44.9208,44.6758,44.7106,37484.004747214,0
+VV.US,D,20051230,000000,44.6134,44.6134,44.4428,44.5658,55037.239055483,0
+VV.US,D,20060103,000000,44.6938,45.3116,44.3862,45.1975,56404.473573377,0
+VV.US,D,20060104,000000,45.2729,45.4981,45.2729,45.4227,93016.31175866,0
+VV.US,D,20060105,000000,45.5427,45.5427,45.3037,45.4147,35236.537387047,0
+VV.US,D,20060106,000000,45.7767,45.9295,45.5357,45.866,42588.951918376,0
+VV.US,D,20060109,000000,45.9463,46.0574,45.8591,46.0574,44329.251902067,0
+VV.US,D,20060110,000000,45.9463,46.0753,45.8174,46.0177,32374.016150837,0
+VV.US,D,20060111,000000,46.1477,46.2577,46.0425,46.1784,44329.251902067,0
+VV.US,D,20060112,000000,46.2409,46.2409,45.9365,45.9463,21170.961041458,0
+VV.US,D,20060113,000000,46.0277,46.0277,45.8501,46.0009,54416.135469183,0
+VV.US,D,20060117,000000,45.8501,45.8501,45.6647,45.7697,52171.692964145,0
+VV.US,D,20060118,000000,45.6647,45.8015,45.4058,45.7202,32496.018641003,0
+VV.US,D,20060119,000000,45.3741,46.0177,45.3741,45.9295,59646.10998564,0
+VV.US,D,20060120,000000,45.8957,45.8957,45.0884,45.1053,128375.85992091,0
+VV.US,D,20060123,000000,45.1827,45.3344,45.0646,45.1827,54416.135469183,0
+VV.US,D,20060124,000000,45.1827,45.4564,45.1827,45.2402,37978.064418134,0
+VV.US,D,20060125,000000,45.5209,45.5209,45.012,45.1975,89401.609880599,0
+VV.US,D,20060126,000000,45.5357,45.5605,45.2957,45.4981,90149.757382279,0
+VV.US,D,20060127,000000,45.6805,45.9295,45.6805,45.8591,78943.677417771,0
+VV.US,D,20060130,000000,45.9841,46.0277,45.8333,45.8709,22660.198049518,0
+VV.US,D,20060131,000000,45.8957,45.9463,45.6389,45.6955,33993.321929405,0
+VV.US,D,20060201,000000,45.8015,45.866,45.7133,45.8412,43579.087830302,0
+VV.US,D,20060202,000000,45.8501,45.8501,45.3423,45.4316,55535.331866574,0
+VV.US,D,20060203,000000,45.3116,45.4147,45.0547,45.2322,90026.74660707,0
+VV.US,D,20060206,000000,45.3037,45.3195,45.1182,45.2729,73464.656495769,0
+VV.US,D,20060207,000000,45.1827,45.2223,44.8196,44.8196,31749.887709409,0
+VV.US,D,20060208,000000,45.012,45.2471,44.8792,45.1827,21042.908841036,0
+VV.US,D,20060209,000000,45.3979,45.5209,45.1569,45.1569,24031.465707583,0
+VV.US,D,20060210,000000,45.029,45.264,44.7938,45.2402,18425.400870201,0
+VV.US,D,20060213,000000,45.2134,45.2134,44.9416,45.0726,56155.427167832,0
+VV.US,D,20060214,000000,45.1658,45.5605,45.0032,45.4227,12702.374967866,0
+VV.US,D,20060215,000000,45.5605,45.6875,45.3979,45.6736,15440.877143825,0
+VV.US,D,20060216,000000,45.8412,46.0336,45.7202,46.0336,67860.608228473,0
+VV.US,D,20060217,000000,46.0574,46.0574,45.8412,45.9047,42213.869882493,0
+VV.US,D,20060221,000000,46.1139,46.1477,45.7837,45.8591,37484.004747214,0
+VV.US,D,20060222,000000,45.8709,46.2111,45.8709,46.1863,19547.622122719,0
+VV.US,D,20060223,000000,46.0991,46.225,45.9929,46.0177,52048.682188936,0
+VV.US,D,20060224,000000,46.105,46.1784,46.0009,46.0574,759931.32897335,0
+VV.US,D,20060227,000000,46.2498,46.3718,46.1615,46.2329,19547.622122719,0
+VV.US,D,20060228,000000,46.1556,46.1556,45.6875,45.7935,23410.362121283,0
+VV.US,D,20060301,000000,45.9841,46.2181,45.8957,46.1139,25399.708510519,0
+VV.US,D,20060302,000000,46.105,46.1784,45.8957,46.1705,22163.113523469,0
+VV.US,D,20060303,000000,46.0653,46.3718,46.0336,46.0832,13695.53573492,0
+VV.US,D,20060306,000000,46.1556,46.1556,45.6647,45.7202,25897.80132161,0
+VV.US,D,20060307,000000,45.6805,45.6955,45.4495,45.6329,15936.95338483,0
+VV.US,D,20060308,000000,45.5357,45.7609,45.3344,45.7133,49184.144382641,0
+VV.US,D,20060309,000000,45.8412,45.8709,45.5129,45.5129,29634.505689836,0
+VV.US,D,20060310,000000,45.5744,45.8709,45.4395,45.7767,11326.065884588,0
+VV.US,D,20060313,000000,46.0277,46.0277,45.8412,45.8879,19299.584002216,0
+VV.US,D,20060314,000000,45.9215,46.3807,45.9215,46.3807,16440.087621135,0
+VV.US,D,20060315,000000,46.4194,46.6525,46.2984,46.6208,31749.887709409,0
+VV.US,D,20060316,000000,46.7258,46.8438,46.6614,46.71,67609.545252842,0
+VV.US,D,20060317,000000,46.7944,46.7944,46.6336,46.718,18175.346179612,0
+VV.US,D,20060320,000000,46.6277,46.6614,46.4194,46.4194,19299.584002216,0
+VV.US,D,20060321,000000,46.5543,46.6614,46.1784,46.2111,80812.029601885,0
+VV.US,D,20060322,000000,46.0901,46.4908,46.0901,46.468,65995.280899489,0
+VV.US,D,20060323,000000,46.4601,46.476,46.2181,46.3639,52796.829690616,0
+VV.US,D,20060324,000000,46.4274,46.5484,46.2984,46.4601,35113.526611838,0
+VV.US,D,20060327,000000,46.4036,46.4512,46.3222,46.3569,38601.184574519,0
+VV.US,D,20060328,000000,46.4274,46.5394,46.0425,46.0991,34370.420535373,0
+VV.US,D,20060329,000000,46.2984,46.5484,46.1933,46.5057,30256.617561179,0
+VV.US,D,20060330,000000,46.5484,46.6684,46.2816,46.468,20542.799459859,0
+VV.US,D,20060331,000000,46.5543,46.5543,46.2409,46.3807,65001.111847391,0
+VV.US,D,20060403,000000,46.5226,46.6862,46.3311,46.3401,37484.004747214,0
+VV.US,D,20060404,000000,46.4274,46.6525,46.2915,46.6208,47443.844398951,0
+VV.US,D,20060405,000000,46.7556,46.8696,46.6208,46.82,64126.928715375,0
+VV.US,D,20060406,000000,46.8032,46.8696,46.5622,46.7477,49184.144382641,0
+VV.US,D,20060407,000000,46.8944,46.9342,46.2657,46.2816,36609.821615197,0
+VV.US,D,20060410,000000,46.4194,46.468,46.2032,46.4105,34989.507551587,0
+VV.US,D,20060411,000000,46.3311,46.4839,45.8709,45.8957,83423.487862464,0
+VV.US,D,20060412,000000,45.9622,46.1298,45.9463,46.0277,17310.23761298,0
+VV.US,D,20060413,000000,46.0098,46.1229,45.8709,46.0653,18676.463845831,0
+VV.US,D,20060417,000000,46.1705,46.1705,45.7837,46.0177,25897.80132161,0
+VV.US,D,20060418,000000,46.1397,46.7646,46.1229,46.7258,26146.847727156,0
+VV.US,D,20060419,000000,46.6782,46.829,46.5484,46.7944,167847.19448728,0
+VV.US,D,20060420,000000,46.8608,47.071,46.7734,46.957,33370.20177302,0
+VV.US,D,20060421,000000,47.1325,47.1325,46.718,46.8608,35364.58958747,0
+VV.US,D,20060424,000000,46.82,47.0224,46.597,46.7814,20422.813539778,0
+VV.US,D,20060425,000000,46.9114,46.9114,46.4512,46.597,31500.841303864,0
+VV.US,D,20060426,000000,46.6277,46.7734,46.5622,46.6525,20422.813539778,0
+VV.US,D,20060427,000000,46.3718,46.9877,46.3639,46.836,25776.807116486,0
+VV.US,D,20060428,000000,46.4512,47.0314,46.4512,46.7646,151790.25518237,0
+VV.US,D,20060501,000000,46.9114,47.0224,46.6426,46.71,32374.016150837,0
+VV.US,D,20060502,000000,46.9034,46.943,46.7338,46.943,23781.411016994,0
+VV.US,D,20060503,000000,46.9708,46.9708,46.6614,46.8032,103226.20610098,0
+VV.US,D,20060504,000000,46.9788,47.0383,46.8608,46.9202,53540.944052124,0
+VV.US,D,20060505,000000,47.3031,47.4548,47.1325,47.44,109698.38779005,0
+VV.US,D,20060508,000000,47.44,47.4707,47.3348,47.3924,53665.971397418,0
+VV.US,D,20060509,000000,47.3735,47.4707,47.31,47.44,58519.85559295,0
+VV.US,D,20060510,000000,47.4162,47.4469,47.2039,47.4072,52048.682188936,0
+VV.US,D,20060511,000000,47.2882,47.2882,46.7338,46.7338,47815.901579704,0
+VV.US,D,20060512,000000,46.6614,46.6862,46.2111,46.2111,33993.321929405,0
+VV.US,D,20060515,000000,46.1556,46.3063,45.9543,46.2816,51426.570317594,0
+VV.US,D,20060516,000000,46.4839,46.4839,46.1139,46.1933,44703.325652907,0
+VV.US,D,20060517,000000,46.0495,46.0901,45.3741,45.3741,75456.019455091,0
+VV.US,D,20060518,000000,45.6329,45.6469,45.142,45.142,69608.974492505,0
+VV.US,D,20060519,000000,45.3037,45.4921,44.9278,45.3582,59397.063580094,0
+VV.US,D,20060522,000000,45.2551,45.3423,44.7433,45.0547,66740.403546039,0
+VV.US,D,20060523,000000,45.5357,45.5516,44.896,44.896,58768.901998496,0
+VV.US,D,20060524,000000,44.7026,45.1569,44.5182,45.0032,31500.841303864,0
+VV.US,D,20060525,000000,45.148,45.5427,45.1182,45.5427,34370.420535373,0
+VV.US,D,20060526,000000,45.6736,45.8095,45.5357,45.8095,20422.813539778,0
+VV.US,D,20060530,000000,45.7202,45.7202,45.0726,45.0726,17059.174637349,0
+VV.US,D,20060531,000000,45.3116,45.4733,45.1827,45.4733,28766.372268076,0
+VV.US,D,20060601,000000,45.5268,46.0574,45.5268,46.0574,19176.573227008,0
+VV.US,D,20060602,000000,46.1477,46.1863,45.9215,46.1298,18923.493681292,0
+VV.US,D,20060605,000000,46.0653,46.0653,45.3265,45.3265,28514.301007403,0
+VV.US,D,20060606,000000,45.4733,45.4733,44.8702,45.2134,89779.71677161,0
+VV.US,D,20060607,000000,45.3265,45.4921,44.9714,44.9714,947822.22182435,0
+VV.US,D,20060608,000000,44.8196,45.0795,44.1681,44.9208,111071.6720182,0
+VV.US,D,20060609,000000,45.0726,45.2045,44.7194,44.8276,56155.427167832,0
+VV.US,D,20060612,000000,44.9208,44.9208,44.2256,44.2851,54909.186855061,0
+VV.US,D,20060613,000000,44.2018,44.416,43.6643,43.7465,68732.774790404,0
+VV.US,D,20060614,000000,43.9399,44.0431,43.5779,43.9687,57278.656705393,0
+VV.US,D,20060615,000000,44.2583,45.029,44.2583,44.8881,63629.844189326,0
+VV.US,D,20060616,000000,44.8881,44.9119,44.6044,44.7433,27395.104610012,0
+VV.US,D,20060619,000000,44.9794,44.9794,44.3317,44.41,34240.351764865,0
+VV.US,D,20060620,000000,44.4596,44.6838,44.293,44.3396,68983.837766034,0
+VV.US,D,20060621,000000,44.5281,45.012,44.5281,44.8276,30133.60678597,0
+VV.US,D,20060622,000000,44.774,44.774,44.4666,44.5796,13195.426353743,0
+VV.US,D,20060623,000000,44.5499,44.8881,44.5499,44.6194,18923.493681292,0
+VV.US,D,20060626,000000,44.544,44.6194,44.3565,44.5886,25897.80132161,0
+VV.US,D,20060627,000000,44.7284,44.7284,44.2325,44.2583,52668.777490194,0
+VV.US,D,20060628,000000,44.4021,44.4755,44.1939,44.41,151165.1184559,0
+VV.US,D,20060629,000000,44.774,45.4395,44.7284,45.4395,21914.067117924,0
+VV.US,D,20060630,000000,45.5744,45.5833,45.3344,45.4227,104594.44890392,0
+VV.US,D,20060703,000000,45.4981,45.7609,45.4981,45.7133,24031.465707583,0
+VV.US,D,20060705,000000,45.383,45.4822,45.2045,45.383,21791.056342715,0
+VV.US,D,20060706,000000,45.4822,45.6469,45.3741,45.3741,25897.80132161,0
+VV.US,D,20060707,000000,45.4147,45.5744,45.1132,45.1906,23661.425096913,0
+VV.US,D,20060710,000000,45.3741,45.506,45.1658,45.264,33993.321929405,0
+VV.US,D,20060711,000000,45.1132,45.4395,44.9942,45.4058,18807.540901381,0
+VV.US,D,20060712,000000,45.506,45.506,44.9278,44.9794,157886.3465505,0
+VV.US,D,20060713,000000,44.6938,44.78,44.3089,44.3704,53665.971397418,0
+VV.US,D,20060714,000000,44.3932,44.3932,43.8407,44.1681,82557.371010789,0
+VV.US,D,20060717,000000,44.2018,44.2752,43.9767,44.0659,55535.331866574,0
+VV.US,D,20060718,000000,44.1681,44.2494,43.6801,44.1472,70725.146034768,0
+VV.US,D,20060719,000000,44.4507,44.9942,44.4507,44.9506,73096.632455186,0
+VV.US,D,20060720,000000,45.0646,45.0646,44.535,44.535,240067.62724037,0
+VV.US,D,20060721,000000,44.5658,44.5658,44.1413,44.178,35613.635993015,0
+VV.US,D,20060724,000000,44.5281,44.9714,44.5281,44.9556,120907.49260967,0
+VV.US,D,20060725,000000,44.9615,45.3195,44.8624,45.3116,42338.897227787,0
+VV.US,D,20060726,000000,45.1975,45.4316,44.9863,45.2957,42834.973468793,0
+VV.US,D,20060727,000000,45.5427,45.5427,45.0032,45.0795,34619.466940919,0
+VV.US,D,20060728,000000,45.3344,45.6736,45.2322,45.6736,58271.817472447,0
+VV.US,D,20060731,000000,45.4058,45.624,45.4058,45.5744,19919.679303474,0
+VV.US,D,20060801,000000,45.4495,45.4495,45.1737,45.3423,31500.841303864,0
+VV.US,D,20060802,000000,45.6161,45.7837,45.506,45.624,35613.635993015,0
+VV.US,D,20060803,000000,45.3037,45.8243,45.3037,45.7133,21668.045567506,0
+VV.US,D,20060804,000000,46.0336,46.1397,45.4733,45.6955,144313.82159079,0
+VV.US,D,20060807,000000,45.4822,45.6071,45.4643,45.5357,41343.719890648,0
+VV.US,D,20060808,000000,45.7053,45.7767,45.2957,45.3909,27270.077264717,0
+VV.US,D,20060809,000000,45.7837,45.7837,45.148,45.1737,100610.71470024,0
+VV.US,D,20060810,000000,45.2134,45.3909,45.021,45.3582,22660.198049518,0
+VV.US,D,20060811,000000,45.3423,45.3423,45.0388,45.1569,31626.8769342,0
+VV.US,D,20060814,000000,45.5129,45.6071,45.2045,45.2402,27270.077264717,0
+VV.US,D,20060815,000000,45.7381,45.9127,45.6557,45.8412,32496.018641003,0
+VV.US,D,20060816,000000,46.0901,46.2657,45.9841,46.2577,26146.847727156,0
+VV.US,D,20060817,000000,46.225,46.468,46.2111,46.348,20046.723218854,0
+VV.US,D,20060818,000000,46.4036,46.5146,46.2329,46.468,29511.494914627,0
+VV.US,D,20060821,000000,46.4274,46.4274,46.2657,46.3569,13942.565570381,0
+VV.US,D,20060822,000000,46.2746,46.4978,46.2409,46.3897,25897.80132161,0
+VV.US,D,20060823,000000,46.4105,46.468,46.0425,46.1477,31126.767553024,0
+VV.US,D,20060824,000000,46.3222,46.3222,46.105,46.2409,41092.656915017,0
+VV.US,D,20060825,000000,46.2111,46.3639,46.1556,46.2577,20171.750564148,0
+VV.US,D,20060828,000000,46.2577,46.5543,46.2181,46.476,30256.617561179,0
+VV.US,D,20060829,000000,46.4978,46.6148,46.2816,46.6148,52048.682188936,0
+VV.US,D,20060830,000000,46.71,46.71,46.4908,46.6277,19051.545881714,0
+VV.US,D,20060831,000000,46.588,46.6932,46.5484,46.5712,52796.829690616,0
+VV.US,D,20060901,000000,46.8122,46.9788,46.6862,46.8518,28635.295212526,0
+VV.US,D,20060905,000000,46.9114,47.0046,46.7814,46.9788,30256.617561179,0
+VV.US,D,20060906,000000,46.8846,46.8846,46.4601,46.4601,74087.776652154,0
+VV.US,D,20060907,000000,46.2577,46.5146,46.2181,46.2984,33495.229118314,0
+VV.US,D,20060908,000000,46.4105,46.4512,46.2984,46.4274,21417.990876918,0
+VV.US,D,20060911,000000,46.4274,46.5484,46.1615,46.4274,34491.414740496,0
+VV.US,D,20060912,000000,46.5226,46.9708,46.4978,46.9202,69608.974492505,0
+VV.US,D,20060913,000000,46.9708,47.1801,46.943,47.1722,23037.296655486,0
+VV.US,D,20060914,000000,47.1384,47.1384,46.9708,47.0888,28265.254601857,0
+VV.US,D,20060915,000000,47.1722,47.3428,47.1722,47.188,26398.918987829,0
+VV.US,D,20060918,000000,47.197,47.3566,47.1325,47.2317,21417.990876918,0
+VV.US,D,20060919,000000,47.2882,47.2882,46.9202,47.1484,29883.552095382,0
+VV.US,D,20060920,000000,47.3735,47.4638,47.2714,47.4241,34740.461146041,0
+VV.US,D,20060921,000000,47.4786,47.4786,47.0314,47.1325,50428.368125327,0
+VV.US,D,20060922,000000,46.9708,47.0224,46.836,46.957,29511.494914627,0
+VV.US,D,20060925,000000,46.963,47.2942,46.7477,47.2138,25776.807116486,0
+VV.US,D,20060926,000000,47.2228,47.5679,47.197,47.5104,297095.22097012,0
+VV.US,D,20060927,000000,47.6185,47.7117,47.5034,47.6413,41460.680955601,0
+VV.US,D,20060928,000000,47.7197,47.7425,47.5104,47.6859,42834.973468793,0
+VV.US,D,20060929,000000,47.7275,47.7275,47.5837,47.5837,263604.02499198,0
+VV.US,D,20061002,000000,47.6492,47.6621,47.3735,47.4241,45324.429239207,0
+VV.US,D,20061003,000000,47.4003,47.6413,47.2228,47.4866,22163.113523469,0
+VV.US,D,20061004,000000,47.4241,48.0657,47.3824,48.0589,35987.709743855,0
+VV.US,D,20061005,000000,48.1223,48.2413,48.0191,48.2245,33119.138797388,0
+VV.US,D,20061006,000000,48.1075,48.1223,47.9279,48.0905,64002.909655123,0
+VV.US,D,20061009,000000,48.0905,48.2106,47.9845,48.1381,25275.689450268,0
+VV.US,D,20061010,000000,48.0905,48.2671,48.0905,48.2592,35861.674113518,0
+VV.US,D,20061011,000000,48.0657,48.2671,47.9279,48.1075,80436.947566002,0
+VV.US,D,20061012,000000,48.3236,48.6202,48.283,48.5716,42213.869882493,0
+VV.US,D,20061013,000000,48.5805,48.7491,48.4843,48.7154,112317.91233096,0
+VV.US,D,20061016,000000,48.7491,48.8662,48.6767,48.8522,73961.741021818,0
+VV.US,D,20061017,000000,48.6916,48.7154,48.3643,48.6608,61136.355278743,0
+VV.US,D,20061018,000000,48.9246,48.9246,48.5626,48.6995,50055.30265953,0
+VV.US,D,20061019,000000,48.6688,48.8046,48.6043,48.7312,31376.822243612,0
+VV.US,D,20061020,000000,48.8662,48.8662,48.635,48.7729,53792.007027756,0
+VV.US,D,20061023,000000,48.6767,49.0854,48.6608,49.0704,53792.007027756,0
+VV.US,D,20061024,000000,49.009,49.0854,48.9178,49.0854,53043.859526076,0
+VV.US,D,20061025,000000,49.132,49.3025,49.0616,49.2638,122646.78430833,0
+VV.US,D,20061026,000000,49.4741,49.5584,49.1884,49.5108,130244.21210503,0
+VV.US,D,20061027,000000,49.2946,49.4741,49.0854,49.123,46318.598291303,0
+VV.US,D,20061030,000000,49.123,49.2638,48.9902,49.132,27642.134445471,0
+VV.US,D,20061031,000000,49.3244,49.3244,48.9416,49.123,43705.123460639,0
+VV.US,D,20061101,000000,49.3342,49.3342,48.7491,48.8146,57775.741231441,0
+VV.US,D,20061102,000000,48.7729,48.7729,48.5884,48.764,23781.411016994,0
+VV.US,D,20061103,000000,48.9644,48.9644,48.5805,48.7154,32248.988805543,0
+VV.US,D,20061106,000000,48.9326,49.2946,48.8444,49.2569,88031.350507578,0
+VV.US,D,20061107,000000,49.2569,49.5356,49.2569,49.363,89897.686121605,0
+VV.US,D,20061108,000000,49.2321,49.6001,49.115,49.5029,44329.251902067,0
+VV.US,D,20061109,000000,49.6001,49.6001,49.2321,49.3164,37231.93348654,0
+VV.US,D,20061110,000000,49.373,49.373,49.1588,49.3244,34619.466940919,0
+VV.US,D,20061113,000000,49.3571,49.5663,49.3571,49.482,39969.427377456,0
+VV.US,D,20061114,000000,49.6556,49.8331,49.2866,49.8183,40844.618794514,0
+VV.US,D,20061115,000000,49.8331,50.1148,49.8331,49.9353,49560.234703566,0
+VV.US,D,20061116,000000,50.0969,50.1793,50.0167,50.0633,60388.207777064,0
+VV.US,D,20061117,000000,49.9779,50.0969,49.8242,50.0969,37602.982382252,0
+VV.US,D,20061120,000000,50.1148,50.2259,49.9859,50.0711,59646.10998564,0
+VV.US,D,20061121,000000,50.2715,50.2715,50.0633,50.2031,6818178.7345973,0
+VV.US,D,20061122,000000,50.3052,50.3955,50.1793,50.332,123146.8936895,0
+VV.US,D,20061124,000000,50.1634,50.2873,50.0423,50.1941,52296.720309439,0
+VV.US,D,20061127,000000,50.1376,50.1376,49.4562,49.4652,118163.94900851,0
+VV.US,D,20061128,000000,49.4156,49.6784,49.3908,49.6467,28635.295212526,0
+VV.US,D,20061129,000000,49.9035,50.1634,49.8599,50.0969,81562.19367365,0
+VV.US,D,20061130,000000,50.2477,50.3806,49.9511,50.2189,56899.54152934,0
+VV.US,D,20061201,000000,50.2873,50.2873,49.6863,50.0265,60267.21357194,0
+VV.US,D,20061204,000000,50.1634,50.5631,50.1634,50.4421,81315.163838189,0
+VV.US,D,20061205,000000,50.6781,50.7118,50.5234,50.7118,91019.907374125,0
+VV.US,D,20061206,000000,50.7346,50.7773,50.5234,50.6781,130991.35132167,0
+VV.US,D,20061207,000000,50.8448,50.8448,50.4669,50.4976,73342.654005603,0
+VV.US,D,20061208,000000,50.4917,50.687,50.3717,50.5056,29634.505689836,0
+VV.US,D,20061211,000000,50.4341,50.7436,50.4341,50.7118,37727.001442502,0
+VV.US,D,20061212,000000,50.6335,50.6692,50.3806,50.5869,31626.8769342,0
+VV.US,D,20061213,000000,50.9112,50.9112,50.5928,50.696,44824.31985803,0
+VV.US,D,20061214,000000,50.7773,51.1552,50.7565,51.0936,87786.337242203,0
+VV.US,D,20061215,000000,51.1958,51.2792,51.0936,51.1334,27270.077264717,0
+VV.US,D,20061218,000000,51.2048,51.2792,50.8606,50.9489,40718.583164178,0
+VV.US,D,20061219,000000,50.7942,51.0858,50.7852,51.0402,23410.362121283,0
+VV.US,D,20061220,000000,51.1334,51.173,50.9886,50.9886,33119.138797388,0
+VV.US,D,20061221,000000,50.9538,51.1026,50.7248,50.8348,64248.931205541,0
+VV.US,D,20061222,000000,50.4421,50.4758,50.21,50.21,43830.150805933,0
+VV.US,D,20061226,000000,50.332,50.5413,50.332,50.4183,98364.255625112,0
+VV.US,D,20061227,000000,50.7039,50.8686,50.6781,50.8686,59270.019664715,0
+VV.US,D,20061228,000000,50.8448,50.8517,50.687,50.8021,60518.276547571,0
+VV.US,D,20061229,000000,50.7496,50.8606,50.5056,50.5413,61510.429029582,0
+VV.US,D,20070103,000000,50.6424,50.9608,50.1941,50.4341,148298.56407952,0
+VV.US,D,20070104,000000,50.4976,50.6593,50.2189,50.6166,61759.475435128,0
+VV.US,D,20070105,000000,50.4758,50.4758,50.0711,50.0711,166604.98731468,0
+VV.US,D,20070108,000000,50.2715,50.4817,50.1148,50.3717,62132.540900925,0
+VV.US,D,20070109,000000,50.5413,50.5413,50.1376,50.4341,91892.073936055,0
+VV.US,D,20070110,000000,50.1227,50.5472,50.1227,50.5056,45574.483929795,0
+VV.US,D,20070111,000000,50.6781,50.9965,50.6781,50.8686,84550.750540196,0
+VV.US,D,20070112,000000,50.941,51.1552,50.8686,51.1552,89279.607390434,0
+VV.US,D,20070116,000000,51.2544,51.2544,51.0222,51.173,93512.387999666,0
+VV.US,D,20070117,000000,51.1641,51.295,51.0698,51.1164,125017.2624437,0
+VV.US,D,20070118,000000,51.2306,51.2306,50.8606,50.8686,120282.3558832,0
+VV.US,D,20070119,000000,50.9886,51.1334,50.933,51.1244,70348.047428801,0
+VV.US,D,20070122,000000,51.2226,51.2226,50.7565,50.8686,95386.789894034,0
+VV.US,D,20070123,000000,50.9608,51.1552,50.8517,51.0134,98864.365006289,0
+VV.US,D,20070124,000000,51.2048,51.4686,51.1244,51.4686,68732.774790404,0
+VV.US,D,20070125,000000,51.4368,51.4368,50.8775,50.941,74836.932438877,0
+VV.US,D,20070126,000000,50.9608,50.9608,50.6246,50.8517,66865.430891333,0
+VV.US,D,20070129,000000,50.8954,51.0402,50.7565,50.8517,125763.39337529,0
+VV.US,D,20070130,000000,50.941,51.1164,50.8874,51.1026,78444.576321638,0
+VV.US,D,20070131,000000,51.0858,51.5777,50.9965,51.4686,64624.013241423,0
+VV.US,D,20070201,000000,51.654,51.783,51.5192,51.7512,88655.478949005,0
+VV.US,D,20070202,000000,51.7999,51.8801,51.7116,51.8633,83925.613813726,0
+VV.US,D,20070205,000000,51.8335,51.8881,51.6868,51.8494,58519.85559295,0
+VV.US,D,20070206,000000,51.9129,51.9367,51.6699,51.9219,116918.71698078,0
+VV.US,D,20070207,000000,51.9605,52.0715,51.8563,51.9695,91146.951289504,0
+VV.US,D,20070208,000000,51.8881,51.9773,51.6947,51.9287,67739.614023349,0
+VV.US,D,20070209,000000,52.0161,52.0577,51.3982,51.6005,65248.141682851,0
+VV.US,D,20070212,000000,51.5707,51.5707,51.2544,51.3595,83773.362772278,0
+VV.US,D,20070213,000000,51.5023,51.776,51.5023,51.776,84807.863226083,0
+VV.US,D,20070214,000000,51.9129,52.2471,51.8633,52.1619,73901.243919256,0
+VV.US,D,20070215,000000,52.2035,52.2561,52.1143,52.2411,121030.50338488,0
+VV.US,D,20070216,000000,52.1619,52.2183,52.0627,52.2183,117167.76338632,0
+VV.US,D,20070220,000000,52.1619,52.3791,51.9773,52.2649,80562.983196339,0
+VV.US,D,20070221,000000,52.2411,52.3245,52.1221,52.2987,52171.692964145,0
+VV.US,D,20070222,000000,52.3791,52.4405,52.0329,52.2561,146804.28564624,0
+VV.US,D,20070223,000000,52.2471,52.2471,51.9923,52.1053,64750.04887176,0
+VV.US,D,20070226,000000,52.2987,52.2987,51.4964,52.0409,775891.47291416,0
+VV.US,D,20070227,000000,51.3118,51.6005,49.8599,50.1227,213050.62952136,0
+VV.US,D,20070228,000000,50.3955,50.8775,50.2715,50.5413,170714.7571487,0
+VV.US,D,20070301,000000,49.5029,50.6424,49.363,50.3717,146933.34613171,0
+VV.US,D,20070302,000000,50.2338,50.3717,49.7945,49.8183,101605.89203738,0
+VV.US,D,20070305,000000,49.4741,49.9511,49.3342,49.3342,92018.109566392,0
+VV.US,D,20070306,000000,49.8103,50.1634,49.5921,50.1148,73209.560379968,0
+VV.US,D,20070307,000000,50.0791,50.2715,49.9442,50.0017,80687.002256591,0
+VV.US,D,20070308,000000,50.4262,50.5472,50.2407,50.3052,61636.464659919,0
+VV.US,D,20070309,000000,50.6593,50.6593,50.1941,50.3647,104469.42155863,0
+VV.US,D,20070312,000000,50.3399,50.572,50.2567,50.5056,41837.779561569,0
+VV.US,D,20070313,000000,50.3141,50.3955,49.5356,49.5445,63127.718238064,0
+VV.US,D,20070314,000000,49.6556,49.8649,48.9902,49.8183,72595.514788966,0
+VV.US,D,20070315,000000,49.8024,50.1059,49.8024,49.9779,20046.723218854,0
+VV.US,D,20070316,000000,50.0097,50.1793,49.7349,49.8421,54163.055923467,0
+VV.US,D,20070319,000000,50.2189,50.4183,50.0633,50.3647,37105.897856203,0
+VV.US,D,20070320,000000,50.4262,50.7178,50.3717,50.696,51675.616723139,0
+VV.US,D,20070321,000000,50.7624,51.6392,50.6781,51.5529,65865.21212898,0
+VV.US,D,20070322,000000,51.5916,51.6471,51.3982,51.5777,102106.00141855,0
+VV.US,D,20070323,000000,51.6005,51.7026,51.5192,51.6322,118415.01198414,0
+VV.US,D,20070326,000000,51.5618,51.5618,50.9707,51.4606,112317.91233096,0
+VV.US,D,20070327,000000,51.2544,51.2792,51.048,51.1552,113064.04326256,0
+VV.US,D,20070328,000000,50.9538,51.0222,50.7039,50.7942,68237.70683444,0
+VV.US,D,20070329,000000,51.064,51.064,50.6166,50.9608,86539.08864439,0
+VV.US,D,20070330,000000,50.9965,51.1244,50.5323,50.8606,195118.28003704,0
+VV.US,D,20070402,000000,50.9112,51.064,50.7346,51.0302,54416.135469183,0
+VV.US,D,20070403,000000,51.3208,51.6253,51.2702,51.5112,106591.8615735,0
+VV.US,D,20070404,000000,51.4864,51.5916,51.4368,51.5707,78322.573831471,0
+VV.US,D,20070405,000000,51.537,51.8078,51.5112,51.7512,70601.126974516,0
+VV.US,D,20070409,000000,51.8415,51.9129,51.7364,51.776,47193.789708362,0
+VV.US,D,20070410,000000,51.8633,51.9605,51.783,51.9287,51553.614232974,0
+VV.US,D,20070411,000000,51.9049,51.9049,51.5192,51.5618,42588.951918376,0
+VV.US,D,20070412,000000,51.537,51.9219,51.4775,51.9129,54416.135469183,0
+VV.US,D,20070413,000000,51.9219,52.0895,51.7582,52.0715,31877.939909832,0
+VV.US,D,20070416,000000,52.4495,52.6181,52.3939,52.6181,78943.677417771,0
+VV.US,D,20070417,000000,52.7232,52.8174,52.5982,52.7053,40594.564103926,0
+VV.US,D,20070418,000000,52.6488,52.8828,52.5823,52.7668,79566.797574157,0
+VV.US,D,20070419,000000,52.4405,52.7976,52.4405,52.7143,37105.897856203,0
+VV.US,D,20070420,000000,53.1884,53.1884,52.9176,53.1318,144440.86550617,0
+VV.US,D,20070423,000000,53.1636,53.2866,53.0048,53.0118,78195.529916092,0
+VV.US,D,20070424,000000,53.1636,53.1636,52.7668,53.0286,46318.598291303,0
+VV.US,D,20070425,000000,53.3262,53.5821,53.1228,53.5216,62508.63122185,0
+VV.US,D,20070426,000000,53.6307,53.6545,53.4056,53.5533,54537.129674306,0
+VV.US,D,20070427,000000,53.3262,53.6039,53.3262,53.5116,53168.88687137,0
+VV.US,D,20070430,000000,53.5533,53.6128,53.0842,53.0842,63504.816844032,0
+VV.US,D,20070501,000000,53.2142,53.231,52.8432,53.1466,61883.494495379,0
+VV.US,D,20070502,000000,53.3876,53.6872,53.3808,53.5821,133976.88333308,0
+VV.US,D,20070503,000000,53.705,53.8479,53.6307,53.8241,37727.001442502,0
+VV.US,D,20070504,000000,53.9669,54.0809,53.7894,53.8905,44703.325652907,0
+VV.US,D,20070507,000000,54.0879,54.1236,54.0234,54.0631,73961.741021818,0
+VV.US,D,20070508,000000,53.832,54.0323,53.7437,54.0155,54909.186855061,0
+VV.US,D,20070509,000000,53.9441,54.2387,53.8479,54.1881,38106.116618556,0
+VV.US,D,20070510,000000,54.0234,54.0571,53.4214,53.4214,73342.654005603,0
+VV.US,D,20070511,000000,53.705,53.9917,53.5821,53.9917,58271.817472447,0
+VV.US,D,20070514,000000,54.1969,54.1969,53.7308,53.832,32998.144592265,0
+VV.US,D,20070515,000000,53.9827,54.2703,53.7507,53.8399,64373.958550835,0
+VV.US,D,20070516,000000,54.0472,54.2545,53.8836,54.2297,49810.289394154,0
+VV.US,D,20070517,000000,54.2119,54.3715,54.0879,54.1969,70725.146034768,0
+VV.US,D,20070518,000000,54.4509,54.5847,54.3447,54.5312,58031.845632286,0
+VV.US,D,20070521,000000,54.6254,54.8506,54.5709,54.6512,33866.278014025,0
+VV.US,D,20070522,000000,54.7742,54.8506,54.5709,54.6591,45574.483929795,0
+VV.US,D,20070523,000000,54.9061,54.9646,54.5531,54.6076,65370.144173017,0
+VV.US,D,20070524,000000,54.5312,54.8506,53.9361,54.072,68983.837766034,0
+VV.US,D,20070525,000000,54.2893,54.4023,54.1315,54.3795,65248.141682851,0
+VV.US,D,20070529,000000,54.4261,54.6076,54.2545,54.4509,78943.677417771,0
+VV.US,D,20070530,000000,54.1315,54.9319,54.1315,54.9319,59892.131536058,0
+VV.US,D,20070531,000000,55.1322,55.1322,54.916,54.9815,75456.019455091,0
+VV.US,D,20070601,000000,55.2116,55.3494,55.0539,55.1739,54789.20093498,0
+VV.US,D,20070604,000000,55.1094,55.3405,55.0846,55.3038,60888.31715824,0
+VV.US,D,20070605,000000,55.1858,55.1858,54.7831,55.0202,234964.69663928,0
+VV.US,D,20070606,000000,54.7742,54.7742,54.4023,54.5153,121779.65917161,0
+VV.US,D,20070607,000000,54.4023,54.4509,53.4372,53.4372,122646.78430833,0
+VV.US,D,20070608,000000,53.6227,54.1553,53.4056,54.1147,75708.090715765,0
+VV.US,D,20070611,000000,53.9669,54.4181,53.9669,54.1702,34989.507551587,0
+VV.US,D,20070612,000000,53.9976,54.2039,53.6465,53.6872,57151.612790014,0
+VV.US,D,20070613,000000,53.9213,54.4509,53.7993,54.4341,76202.150386685,0
+VV.US,D,20070614,000000,54.5312,54.7831,54.5005,54.6988,46692.672042143,0
+VV.US,D,20070615,000000,55.2364,55.2622,55.037,55.0777,74456.80897778,0
+VV.US,D,20070618,000000,55.1858,55.1858,54.916,55.0281,64624.013241423,0
+VV.US,D,20070619,000000,54.9478,55.167,54.7831,55.0846,98742.362516122,0
+VV.US,D,20070620,000000,55.2532,55.2532,54.3447,54.3864,29136.412878745,0
+VV.US,D,20070621,000000,54.4509,54.6988,54.0631,54.6909,158135.39295604,0
+VV.US,D,20070622,000000,54.5005,54.5798,53.9748,54.0958,185034.42132505,0
+VV.US,D,20070625,000000,53.9302,54.1702,53.462,53.5612,63255.770438487,0
+VV.US,D,20070626,000000,53.8062,53.8836,53.3728,53.3728,103475.25250653,0
+VV.US,D,20070627,000000,53.0048,53.953,53.0048,53.953,130675.7581033,0
+VV.US,D,20070628,000000,53.9054,54.2475,53.8836,53.9302,147554.44971801,0
+VV.US,D,20070629,000000,54.0879,54.3219,53.4888,53.7824,133606.84272242,0
+VV.US,D,20070702,000000,54.0472,54.4341,54.0472,54.4341,48312.986105753,0
+VV.US,D,20070703,000000,54.4102,54.676,54.4102,54.676,60388.207777064,0
+VV.US,D,20070705,000000,54.6909,54.7077,54.4023,54.6909,97496.122203352,0
+VV.US,D,20070706,000000,54.6909,54.9478,54.5084,54.9398,115178.41699708,0
+VV.US,D,20070709,000000,54.9904,54.9974,54.7742,54.9398,69481.930577125,0
+VV.US,D,20070710,000000,54.5609,54.7147,54.1781,54.1781,59270.019664715,0
+VV.US,D,20070711,000000,54.1702,54.4856,54.0472,54.4856,60518.276547571,0
+VV.US,D,20070712,000000,54.7077,55.4556,54.7077,55.4556,98243.261419989,0
+VV.US,D,20070713,000000,55.4218,55.7342,55.3494,55.5974,54659.132164473,0
+VV.US,D,20070716,000000,55.5974,55.7729,55.4556,55.532,111190.64965323,0
+VV.US,D,20070717,000000,55.6578,55.7491,55.4952,55.5498,62508.63122185,0
+VV.US,D,20070718,000000,55.278,55.4814,55.0132,55.4556,61013.344503534,0
+VV.US,D,20070719,000000,55.7422,56.2083,55.5726,55.6162,35364.58958747,0
+VV.US,D,20070720,000000,55.5726,55.5726,54.8506,55.037,83175.449741961,0
+VV.US,D,20070723,000000,55.3722,55.4734,55.2116,55.2195,88283.421768252,0
+VV.US,D,20070724,000000,54.9478,55.0281,54.1147,54.2475,147055.34862187,0
+VV.US,D,20070725,000000,54.6076,54.6423,53.9213,54.3626,122398.74618782,0
+VV.US,D,20070726,000000,53.7308,53.9213,52.5397,53.109,229401.98805875,0
+VV.US,D,20070727,000000,52.8045,53.356,52.2035,52.2035,158759.52139748,0
+VV.US,D,20070730,000000,52.4029,53.0048,52.1301,52.9255,122027.69729211,0
+VV.US,D,20070731,000000,53.3114,53.347,52.0409,52.0409,97620.141263603,0
+VV.US,D,20070801,000000,52.3463,52.6181,51.6322,52.5397,173722.47143106,0
+VV.US,D,20070802,000000,52.7569,52.9255,52.4088,52.7569,115554.50731801,0
+VV.US,D,20070803,000000,52.8174,52.8174,51.421,51.5281,178062.13025482,0
+VV.US,D,20070806,000000,51.7999,52.5913,51.182,52.5734,200098.19986291,0
+VV.US,D,20070807,000000,52.2333,53.356,52.2125,52.9642,139831.99457601,0
+VV.US,D,20070808,000000,53.4056,53.9441,53.0286,53.6465,95997.810629907,0
+VV.US,D,20070809,000000,52.8432,53.3352,52.2035,52.2035,97120.031882427,0
+VV.US,D,20070810,000000,51.5916,52.4088,51.2306,52.1619,127383.70743891,0
+VV.US,D,20070813,000000,52.6835,52.6835,52.0973,52.1301,91892.073936055,0
+VV.US,D,20070814,000000,52.1935,52.2125,51.1403,51.2544,125265.3005642,0
+VV.US,D,20070815,000000,50.9707,51.7116,50.3955,50.4917,291120.12380712,0
+VV.US,D,20070816,000000,50.1148,50.7942,49.1588,50.7565,603410.20037065,0
+VV.US,D,20070817,000000,51.8723,52.2561,50.9965,51.8415,173702.30573021,0
+VV.US,D,20070820,000000,51.9049,52.0715,51.3446,51.8801,99739.556423347,0
+VV.US,D,20070821,000000,51.9219,52.2411,51.6947,51.9843,104096.35609283,0
+VV.US,D,20070822,000000,52.4405,52.5982,52.1391,52.5823,109824.42342038,0
+VV.US,D,20070823,000000,52.9642,52.9642,52.2333,52.5139,170835.75135382,0
+VV.US,D,20070824,000000,52.5308,53.1636,52.4593,53.1636,94631.584397057,0
+VV.US,D,20070827,000000,52.9255,52.996,52.6488,52.7668,117548.89513246,0
+VV.US,D,20070828,000000,52.3621,52.3621,51.4517,51.5826,123892.01633605,0
+VV.US,D,20070829,000000,51.8971,52.6042,51.6392,52.6042,69729.968697628,0
+VV.US,D,20070830,000000,52.0627,52.7837,52.0627,52.4653,72842.544624427,0
+VV.US,D,20070831,000000,53.0366,53.2726,52.6756,52.9731,92515.19409244,0
+VV.US,D,20070904,000000,52.9642,53.8062,52.9642,53.597,81064.100862559,0
+VV.US,D,20070905,000000,53.2478,53.2478,52.8045,52.98,155522.92641042,0
+VV.US,D,20070906,000000,53.1636,53.347,52.8828,53.2568,156019.00265143,0
+VV.US,D,20070907,000000,52.5645,52.7143,52.1935,52.385,142076.43708105,0
+VV.US,D,20070910,000000,52.6657,52.6657,51.8335,52.2739,137344.55537568,0
+VV.US,D,20070911,000000,52.506,53.0048,52.506,52.98,75456.019455091,0
+VV.US,D,20070912,000000,53.0048,53.2647,52.8432,53.0842,78695.639297268,0
+VV.US,D,20070913,000000,53.2478,53.589,53.2478,53.4134,61013.344503534,0
+VV.US,D,20070914,000000,53.1228,53.5037,53.0922,53.4452,42213.869882493,0
+VV.US,D,20070917,000000,53.3172,53.347,53.0048,53.1814,62132.540900925,0
+VV.US,D,20070918,000000,53.3876,54.6909,53.2934,54.6909,91646.052385638,0
+VV.US,D,20070919,000000,55.0777,55.3494,54.7831,55.0202,148298.56407952,0
+VV.US,D,20070920,000000,54.8734,55.0202,54.5798,54.6839,117662.83134228,0
+VV.US,D,20070921,000000,55.0539,55.1094,54.9061,54.9319,52171.692964145,0
+VV.US,D,20070924,000000,54.6909,54.8357,54.3447,54.4341,95135.726918404,0
+VV.US,D,20070925,000000,54.2893,54.4509,54.0323,54.4509,219647.83855571,0
+VV.US,D,20070926,000000,54.6254,54.8357,54.5084,54.6988,107581.99748542,0
+VV.US,D,20070927,000000,54.916,54.9815,54.7484,54.9646,197358.68940191,0
+VV.US,D,20070928,000000,54.9061,55.0132,54.6333,54.7831,82807.425701377,0
+VV.US,D,20071001,000000,54.9398,55.5646,54.9398,55.527,203958.92329138,0
+VV.US,D,20071002,000000,55.5498,55.5498,55.2958,55.4556,108331.15327214,0
+VV.US,D,20071003,000000,55.3405,55.5002,55.1322,55.287,66490.348855451,0
+VV.US,D,20071004,000000,55.2958,55.4308,55.2116,55.4218,68983.837766034,0
+VV.US,D,20071005,000000,55.7184,56.0992,55.6162,55.9207,59397.063580094,0
+VV.US,D,20071008,000000,55.8404,55.8741,55.6638,55.7729,35613.635993015,0
+VV.US,D,20071009,000000,55.9822,56.2163,55.765,56.2163,99860.550628471,0
+VV.US,D,20071010,000000,56.1498,56.2599,55.9038,56.1925,114556.30512575,0
+VV.US,D,20071011,000000,56.5693,56.6517,55.5974,55.888,115178.41699708,0
+VV.US,D,20071012,000000,55.9138,56.1835,55.888,56.1498,88785.547719514,0
+VV.US,D,20071015,000000,56.128,56.2083,55.4138,55.6956,107334.96764997,0
+VV.US,D,20071016,000000,55.6063,55.6063,55.2195,55.2958,196857.57173569,0
+VV.US,D,20071017,000000,55.7729,55.7729,54.8813,55.3802,116178.63575944,0
+VV.US,D,20071018,000000,55.2532,55.4644,55.1015,55.3584,116799.73934574,0
+VV.US,D,20071019,000000,55.1739,55.1739,53.9133,53.9133,250781.66410403,0
+VV.US,D,20071022,000000,53.5295,54.2545,53.4284,54.1464,217535.48139127,0
+VV.US,D,20071023,000000,54.5312,54.6671,54.1464,54.6333,103593.22185653,0
+VV.US,D,20071024,000000,54.4935,54.5709,53.6039,54.5709,251895.81907622,0
+VV.US,D,20071025,000000,54.5233,54.798,53.9669,54.6423,234342.58476795,0
+VV.US,D,20071026,000000,55.1739,55.2195,54.7236,55.159,91771.079730932,0
+VV.US,D,20071029,000000,55.4556,55.532,55.3118,55.4556,108953.26514349,0
+VV.US,D,20071030,000000,55.3038,55.3346,55.045,55.0946,98742.362516122,0
+VV.US,D,20071031,000000,55.398,55.8959,54.9974,55.6807,94883.65565773,0
+VV.US,D,20071101,000000,54.9974,55.1263,54.3061,54.3923,117167.76338632,0
+VV.US,D,20071102,000000,54.4509,54.5153,53.7824,54.4341,131737.48225326,0
+VV.US,D,20071105,000000,53.9599,54.4181,53.6694,54.0879,164011.67818487,0
+VV.US,D,20071106,000000,53.8985,54.7563,53.8985,54.7563,131365.42507251,0
+VV.US,D,20071107,000000,54.2545,54.4102,53.2062,53.2568,156516.08717747,0
+VV.US,D,20071108,000000,54.0065,54.0065,52.2819,53.1734,258284.31310673,0
+VV.US,D,20071109,000000,52.7053,53.1388,52.2253,52.4991,141948.38488063,0
+VV.US,D,20071112,000000,52.5566,52.8174,51.7919,51.7919,165010.88866218,0
+VV.US,D,20071113,000000,52.0011,53.3648,52.0011,53.341,99861.558913513,0
+VV.US,D,20071114,000000,53.471,53.7675,52.9076,53.0286,117572.08568845,0
+VV.US,D,20071115,000000,52.3701,53.0465,52.0329,52.3393,101904.34441001,0
+VV.US,D,20071116,000000,52.7668,52.7668,52.1301,52.6111,110667.34971607,0
+VV.US,D,20071119,000000,53.1388,53.1388,51.6005,51.7433,129580.76054693,0
+VV.US,D,20071120,000000,51.9287,52.3939,51.2375,51.9287,209940.07016465,0
+VV.US,D,20071121,000000,51.1641,51.7999,51.0302,51.1552,389114.33882157,0
+VV.US,D,20071123,000000,51.654,52.0011,51.4368,51.9447,75456.019455091,0
+VV.US,D,20071126,000000,52.3621,52.3621,50.7496,50.7942,207304.41306304,0
+VV.US,D,20071127,000000,50.7248,51.6392,50.7248,51.543,206348.55884257,0
+VV.US,D,20071128,000000,52.2907,53.1318,52.0795,53.0624,157096.85936207,0
+VV.US,D,20071129,000000,53.597,53.597,52.6567,53.1636,88213.850100305,0
+VV.US,D,20071130,000000,53.9302,53.9302,53.1228,53.4542,144833.08838777,0
+VV.US,D,20071203,000000,54.8813,54.8813,53.1228,53.222,147990.02885645,0
+VV.US,D,20071204,000000,52.4991,53.117,52.4991,52.8263,191877.65190982,0
+VV.US,D,20071205,000000,53.7894,53.7894,53.3114,53.6465,119102.66238326,0
+VV.US,D,20071206,000000,53.597,54.4667,53.597,54.4341,188270.00802706,0
+VV.US,D,20071207,000000,54.9547,54.9547,54.3219,54.3447,234529.11750084,0
+VV.US,D,20071210,000000,54.3447,54.9061,54.3447,54.8734,411490.20048904,0
+VV.US,D,20071211,000000,54.5084,55.1402,53.3262,53.3262,370252.35052787,0
+VV.US,D,20071212,000000,55.6162,55.6162,53.101,53.6694,322440.48208834,0
+VV.US,D,20071213,000000,54.2703,54.2703,53.101,53.8241,200607.38380947,0
+VV.US,D,20071214,000000,54.6076,54.6076,53.0366,53.101,178061.12196978,0
+VV.US,D,20071217,000000,52.5982,53.0207,52.2411,52.2649,605404.58818511,0
+VV.US,D,20071218,000000,53.8062,53.8062,51.8415,52.5566,286184.56852313,0
+VV.US,D,20071219,000000,53.7675,53.7675,52.2649,52.625,188169.17952279,0
+VV.US,D,20071220,000000,53.7437,53.7437,52.0795,52.5823,208734.16125359,0
+VV.US,D,20071221,000000,52.7668,53.471,52.7668,53.4452,195415.72412463,0
+VV.US,D,20071224,000000,54.4102,54.4102,53.5454,53.8399,126676.89962397,0
+VV.US,D,20071226,000000,53.8062,53.9213,53.5454,53.9213,214418.8723243,0
+VV.US,D,20071227,000000,53.4968,53.7824,53.109,53.1884,166682.62526297,0
+VV.US,D,20071228,000000,54.6909,54.6909,52.98,53.1556,334536.87774555,0
+VV.US,D,20071231,000000,52.6835,53.1466,52.6835,52.7668,338996.52248939,0
+VV.US,D,20080102,000000,53.2142,53.2142,51.9447,52.1687,246767.68134907,0
+VV.US,D,20080103,000000,52.1143,52.8105,51.9923,52.1449,341212.73301323,0
+VV.US,D,20080104,000000,51.776,51.776,50.818,50.9112,407421.77034177,0
+VV.US,D,20080107,000000,51.1552,51.2375,50.4817,50.9489,419759.14612417,0
+VV.US,D,20080108,000000,51.1552,51.4775,49.9204,49.9204,732096.61208472,0
+VV.US,D,20080109,000000,50.0167,50.6514,49.5445,50.6246,620200.16290161,0
+VV.US,D,20080110,000000,50.3875,51.3823,50.1853,51.055,428647.17877553,0
+VV.US,D,20080111,000000,50.7039,50.9489,50.1723,50.4262,383917.63771151,0
+VV.US,D,20080114,000000,50.9022,50.9608,50.5809,50.9022,281466.80280836,0
+VV.US,D,20080115,000000,50.2567,50.4183,49.6556,49.6863,523843.4027965,0
+VV.US,D,20080116,000000,49.4235,50.0633,49.0308,49.5029,459805.20316488,0
+VV.US,D,20080117,000000,49.5584,49.5584,47.8723,48.0113,478359.66452054,0
+VV.US,D,20080118,000000,48.3236,48.5716,47.2416,47.7197,1029061.7642843,0
+VV.US,D,20080122,000000,45.7301,47.5768,45.264,47.1722,771659.70058997,0
+VV.US,D,20080123,000000,45.5268,48.3474,45.5268,48.3474,550097.12873818,0
+VV.US,D,20080124,000000,48.3861,48.8314,48.0817,48.8314,666277.7810677,0
+VV.US,D,20080125,000000,49.7121,49.7121,47.8109,47.9447,767313.99205596,0
+VV.US,D,20080128,000000,48.1075,48.7878,47.6701,48.7878,343803.01728791,0
+VV.US,D,20080129,000000,48.9902,49.1816,48.7084,49.0556,435922.96364361,0
+VV.US,D,20080130,000000,48.8998,49.9204,48.757,48.9088,421615.39888778,0
+VV.US,D,20080131,000000,48.0429,49.9442,48.0251,49.5108,382254.97567611,0
+VV.US,D,20080201,000000,49.7855,50.5135,49.6001,50.2338,691619.00904574,0
+VV.US,D,20080204,000000,50.2873,50.2873,49.7121,49.7121,361854.34440727,0
+VV.US,D,20080205,000000,49.0992,49.1588,48.2413,48.2413,370810.94044153,0
+VV.US,D,20080206,000000,48.635,48.7958,47.8277,47.9121,248945.57704129,0
+VV.US,D,20080207,000000,47.679,48.5408,47.553,48.283,292864.45693098,0
+VV.US,D,20080208,000000,48.1223,48.4089,47.7603,48.0905,404805.27065598,0
+VV.US,D,20080211,000000,48.1223,48.4337,47.7275,48.402,271325.47184894,0
+VV.US,D,20080212,000000,48.7958,49.2064,48.3772,48.7084,376143.76003234,0
+VV.US,D,20080213,000000,49.1656,49.4741,48.8225,49.3244,118914.11308027,0
+VV.US,D,20080214,000000,49.4741,49.5505,48.6916,48.8046,655829.9314553,0
+VV.US,D,20080215,000000,48.635,48.7729,48.3157,48.7312,755819.54256924,0
+VV.US,D,20080219,000000,49.4295,49.4295,48.6112,48.764,422735.60357021,0
+VV.US,D,20080220,000000,48.4436,49.2787,48.3157,49.132,423734.81404753,0
+VV.US,D,20080221,000000,49.3501,49.4235,48.4268,48.6112,408977.55416265,0
+VV.US,D,20080222,000000,48.7491,48.9644,47.9685,48.9644,509917.97807185,0
+VV.US,D,20080225,000000,48.9732,49.7032,48.7084,49.608,683849.16450675,0
+VV.US,D,20080226,000000,49.4295,50.1793,49.3025,49.9601,637852.20914406,0
+VV.US,D,20080227,000000,49.7597,50.2031,49.5921,49.9125,337438.72209843,0
+VV.US,D,20080228,000000,49.482,49.7945,49.3094,49.4235,339558.13725817,0
+VV.US,D,20080229,000000,49.009,49.0228,47.9685,48.2017,511749.02370938,0
+VV.US,D,20080303,000000,48.1143,48.3078,47.7603,48.16,768981.69551657,0
+VV.US,D,20080304,000000,47.7921,48.16,47.31,47.9923,618478.01204868,0
+VV.US,D,20080305,000000,48.2106,48.6519,47.8019,48.3395,1133250.8826011,0
+VV.US,D,20080306,000000,48.0737,48.1957,47.1801,47.1801,526275.38631948,0
+VV.US,D,20080307,000000,46.9202,47.5441,46.4194,46.8122,942050.79823996,0
+VV.US,D,20080310,000000,46.7874,46.943,46.0495,46.1397,471021.36597981,0
+VV.US,D,20080311,000000,47.3348,47.7841,46.4908,47.7841,389534.79368436,0
+VV.US,D,20080312,000000,47.7513,48.1867,47.3348,47.3666,289603.66310291,0
+VV.US,D,20080313,000000,46.829,47.8277,46.3807,47.5768,541576.11184237,0
+VV.US,D,20080314,000000,47.9765,47.9765,46.1784,46.71,690449.39839622,0
+VV.US,D,20080317,000000,45.7767,46.5484,45.4921,46.2181,551969.51406246,0
+VV.US,D,20080318,000000,46.9342,48.16,46.8846,48.16,668497.01644668,0
+VV.US,D,20080319,000000,48.3544,48.4684,46.9114,46.9114,296488.23337442,0
+VV.US,D,20080320,000000,46.9877,48.0331,46.7874,47.7673,188054.23502792,0
+VV.US,D,20080324,000000,48.276,49.0704,48.2413,48.8225,341441.61371792,0
+VV.US,D,20080325,000000,48.6519,48.876,48.276,48.5884,400087.50494121,0
+VV.US,D,20080326,000000,48.515,48.5478,48.1451,48.2998,277922.68088329,0
+VV.US,D,20080327,000000,48.4436,48.4843,47.7841,47.8575,249314.60936692,0
+VV.US,D,20080328,000000,48.0113,48.0985,47.318,47.4866,203488.05417645,0
+VV.US,D,20080331,000000,47.4162,47.8575,47.3269,47.7751,127133.65274832,0
+VV.US,D,20080401,000000,48.2592,49.3412,48.2106,49.3412,620260.66000417,0
+VV.US,D,20080402,000000,49.4473,49.6397,49.115,49.3025,300224.93774265,0
+VV.US,D,20080403,000000,49.0704,49.5753,48.9416,49.4741,150510.74146319,0
+VV.US,D,20080404,000000,49.4741,49.7945,49.1498,49.4295,273026.44871596,0
+VV.US,D,20080407,000000,49.8242,50.0167,49.363,49.4562,201780.01931412,0
+VV.US,D,20080408,000000,49.1884,49.4473,49.1072,49.4473,337494.17777577,0
+VV.US,D,20080409,000000,49.3501,49.4156,48.7312,48.9644,200320.0225723,0
+VV.US,D,20080410,000000,48.9326,49.363,48.4436,49.1816,185775.51083143,0
+VV.US,D,20080411,000000,48.5884,48.7798,48.0905,48.2165,204401.56042513,0
+VV.US,D,20080414,000000,48.1689,48.2413,47.9121,47.9845,148219.91784619,0
+VV.US,D,20080415,000000,48.3236,48.3236,47.8427,48.2165,571997.07986551,0
+VV.US,D,20080416,000000,48.643,49.482,48.6202,49.482,300859.1490345,0
+VV.US,D,20080417,000000,49.1884,49.4235,49.0308,49.3501,269133.46016612,0
+VV.US,D,20080418,000000,50.2259,50.4044,49.9442,50.1455,192052.0852222,0
+VV.US,D,20080421,000000,49.9125,50.2189,49.8103,50.1545,467470.18605944,0
+VV.US,D,20080422,000000,49.9779,49.9947,49.4741,49.7945,192832.49784526,0
+VV.US,D,20080423,000000,49.9035,50.0969,49.5663,49.7508,146276.95256892,0
+VV.US,D,20080424,000000,49.9204,50.4589,49.4949,49.9779,308001.84027696,0
+VV.US,D,20080425,000000,50.3806,50.5472,49.8331,50.5056,378280.31603781,0
+VV.US,D,20080428,000000,50.572,50.6424,50.3568,50.4183,150513.76631832,0
+VV.US,D,20080429,000000,50.3647,50.4341,50.0573,50.2477,212715.87888719,0
+VV.US,D,20080430,000000,50.3231,50.7565,49.9947,50.0423,225702.5902371,0
+VV.US,D,20080501,000000,50.0355,50.9182,49.9681,50.8606,168990.5897257,0
+VV.US,D,20080502,000000,51.4081,51.4081,50.7496,50.9965,298405.99152563,0
+VV.US,D,20080505,000000,51.1026,51.1096,50.7178,50.8606,196209.24445324,0
+VV.US,D,20080506,000000,50.6246,51.3595,50.5056,51.3595,186023.54895194,0
+VV.US,D,20080507,000000,51.4368,51.4368,50.2715,50.3955,324626.44406091,0
+VV.US,D,20080508,000000,50.5472,50.7248,50.332,50.4589,142719.72293829,0
+VV.US,D,20080509,000000,50.2031,50.4262,50.1227,50.2567,134432.62817239,0
+VV.US,D,20080512,000000,50.3568,50.818,50.1723,50.818,99584.280526772,0
+VV.US,D,20080513,000000,50.9886,50.9886,50.5809,50.7773,186109.25318056,0
+VV.US,D,20080514,000000,51.064,51.4368,50.9182,50.9182,151161.08531573,0
+VV.US,D,20080515,000000,51.1164,51.6005,50.9608,51.6005,255943.07523759,0
+VV.US,D,20080516,000000,51.7681,51.7681,51.2623,51.7364,220339.522095,0
+VV.US,D,20080519,000000,51.7681,52.2035,51.537,51.8335,153814.8915481,0
+VV.US,D,20080520,000000,51.543,51.543,51.0788,51.304,223364.37722309,0
+VV.US,D,20080521,000000,51.3744,51.4428,50.3806,50.5135,264825.05817869,0
+VV.US,D,20080522,000000,50.5413,50.7565,50.4341,50.6087,339323.20684322,0
+VV.US,D,20080523,000000,50.3231,50.3955,49.851,49.9204,303281.04970706,0
+VV.US,D,20080527,000000,50.0167,50.3399,49.851,50.2477,263508.23791293,0
+VV.US,D,20080528,000000,50.4421,50.5323,50.0711,50.4817,127675.10181625,0
+VV.US,D,20080529,000000,50.4758,51.0698,50.4669,50.818,92615.014311668,0
+VV.US,D,20080530,000000,50.9796,51.0402,50.8348,50.9022,129527.32143967,0
+VV.US,D,20080602,000000,50.808,50.808,50.1455,50.4421,249591.88775365,0
+VV.US,D,20080603,000000,50.6087,50.7039,49.8599,50.1376,296577.97074322,0
+VV.US,D,20080604,000000,50.0881,50.5413,49.9779,50.0969,193699.62298197,0
+VV.US,D,20080605,000000,50.3568,51.2137,50.2407,51.2137,155162.96865019,0
+VV.US,D,20080606,000000,50.7942,50.7942,49.4652,49.6715,245389.35569571,0
+VV.US,D,20080609,000000,49.8331,49.9779,49.2866,49.728,223477.30514786,0
+VV.US,D,20080610,000000,49.373,49.8103,49.3094,49.3908,162769.47101227,0
+VV.US,D,20080611,000000,49.4652,49.4652,48.7084,48.7392,227241.23321224,0
+VV.US,D,20080612,000000,48.9812,49.2946,48.5716,48.8602,364949.77948834,0
+VV.US,D,20080613,000000,49.1588,49.5921,48.9484,49.4562,194397.35623151,0
+VV.US,D,20080616,000000,49.2866,49.7677,49.2866,49.5842,159232.4070825,0
+VV.US,D,20080617,000000,49.9035,49.9035,49.3094,49.3094,124682.51180952,0
+VV.US,D,20080618,000000,49.1408,49.1498,48.7312,48.8602,199689.84442062,0
+VV.US,D,20080619,000000,48.876,49.239,48.6271,49.0466,1430254.3496323,0
+VV.US,D,20080620,000000,48.7224,48.7798,48.0331,48.1223,262453.57175827,0
+VV.US,D,20080623,000000,48.2919,48.3643,48.0657,48.1769,291979.1826635,0
+VV.US,D,20080624,000000,47.8655,48.2017,47.44,47.8109,250710.075866,0
+VV.US,D,20080625,000000,48.0191,48.524,47.9279,48.1075,234757.99820553,0
+VV.US,D,20080626,000000,47.6413,47.6413,46.6782,46.6782,366252.4837635,0
+VV.US,D,20080627,000000,46.6932,46.9034,46.2915,46.5622,348110.41099031,0
+VV.US,D,20080630,000000,46.6208,46.943,46.4512,46.5543,323379.19546309,0
+VV.US,D,20080701,000000,46.1229,46.7556,45.8799,46.7418,371997.69193677,0
+VV.US,D,20080702,000000,46.9342,47.0046,45.8879,45.8957,243003.75328469,0
+VV.US,D,20080703,000000,46.2657,46.2657,45.4733,45.8095,270374.65905368,0
+VV.US,D,20080707,000000,46.0177,46.2329,44.9942,45.383,490213.06348246,0
+VV.US,D,20080708,000000,45.3116,46.2577,45.0547,46.1397,878990.63509977,0
+VV.US,D,20080709,000000,46.3063,46.4194,45.2134,45.2134,393066.81618893,0
+VV.US,D,20080710,000000,45.2134,45.6736,44.9416,45.4822,689286.84574199,0
+VV.US,D,20080711,000000,45.012,45.7053,44.535,45.1341,890747.23869759,0
+VV.US,D,20080714,000000,45.5992,45.6557,44.5796,44.6332,401776.38238772,0
+VV.US,D,20080715,000000,44.301,44.9119,43.6643,44.0501,761832.95456387,0
+VV.US,D,20080716,000000,44.2415,45.2729,44.0431,45.1341,612677.34819806,0
+VV.US,D,20080717,000000,45.5516,45.8501,45.1182,45.7459,760656.28591905,0
+VV.US,D,20080718,000000,45.7202,45.8879,45.4822,45.6389,468400.83315385,0
+VV.US,D,20080721,000000,46.0753,46.0753,45.6647,45.7935,238761.89811008,0
+VV.US,D,20080722,000000,45.4395,46.4512,45.4147,46.4274,593810.31847916,0
+VV.US,D,20080723,000000,46.5791,46.9202,46.3966,46.5394,638079.07327866,0
+VV.US,D,20080724,000000,46.701,46.949,45.4564,45.6329,673931.6728268,0
+VV.US,D,20080725,000000,45.7381,45.866,45.4495,45.5744,336976.92754887,0
+VV.US,D,20080728,000000,45.5992,45.7459,44.896,44.9119,307294.02417698,0
+VV.US,D,20080729,000000,45.0547,45.866,44.9863,45.8501,527805.96301429,0
+VV.US,D,20080730,000000,46.1556,46.6782,45.9771,46.6277,494109.07688743,0
+VV.US,D,20080731,000000,46.348,46.6932,45.9929,46.1298,339474.44959962,0
+VV.US,D,20080801,000000,46.2181,46.2409,45.5992,45.8412,489881.33770341,0
+VV.US,D,20080804,000000,45.7697,45.7767,45.264,45.4316,469070.3344222,0
+VV.US,D,20080805,000000,45.8412,46.5315,45.6469,46.4601,375650.70864646,0
+VV.US,D,20080806,000000,46.4512,46.9114,46.2984,46.6932,475067.61385615,0
+VV.US,D,20080807,000000,46.4036,46.6208,45.9463,45.9929,469414.15962176,0
+VV.US,D,20080808,000000,46.0991,47.1107,45.8799,47.0046,498959.93622784,0
+VV.US,D,20080811,000000,46.8766,47.6621,46.8518,47.4469,530283.31936419,0
+VV.US,D,20080812,000000,47.197,47.3031,46.701,47.063,807562.71439024,0
+VV.US,D,20080813,000000,46.7418,47.0472,46.3639,46.8032,250020.40889681,0
+VV.US,D,20080814,000000,46.2746,47.2664,46.2746,47.063,257918.30563623,0
+VV.US,D,20080815,000000,47.2039,47.3666,46.943,47.188,378902.42790915,0
+VV.US,D,20080818,000000,47.4072,47.4072,46.3639,46.5484,430327.9899417,0
+VV.US,D,20080819,000000,46.2329,46.3063,45.9543,46.105,425918.75945,0
+VV.US,D,20080820,000000,46.2657,46.4274,45.8957,46.3966,259993.3562541,0
+VV.US,D,20080821,000000,45.9622,46.6208,45.9622,46.476,164812.25650877,0
+VV.US,D,20080822,000000,46.7418,47.0552,46.6862,47.0552,236371.25427385,0
+VV.US,D,20080825,000000,46.7418,46.7477,46.0574,46.105,180168.43770901,0
+VV.US,D,20080826,000000,46.1477,46.4036,45.9463,46.2498,206572.39812205,0
+VV.US,D,20080827,000000,46.2657,46.7646,46.2409,46.5146,164998.78924166,0
+VV.US,D,20080828,000000,46.943,47.3269,46.8766,47.3269,333169.64322765,0
+VV.US,D,20080829,000000,47.0958,47.2228,46.6426,46.6426,323899.47054512,0
+VV.US,D,20080902,000000,47.2416,47.4072,46.2915,46.4194,847095.55434421,0
+VV.US,D,20080903,000000,46.4512,46.5543,45.9929,46.3639,414790.31743378,0
+VV.US,D,20080904,000000,46.0495,46.0495,44.9615,45.1053,298640.92194058,0
+VV.US,D,20080905,000000,44.7284,45.2551,44.2325,45.1658,451134.96008275,0
+VV.US,D,20080908,000000,46.7477,46.7477,45.3037,46.0991,320748.5797867,0
+VV.US,D,20080909,000000,45.866,46.0336,44.4666,44.4924,401778.39895781,0
+VV.US,D,20080910,000000,44.7284,45.1341,44.3317,44.8544,334438.06581136,0
+VV.US,D,20080911,000000,44.2851,45.3651,43.9915,45.3344,737821.65455714,0
+VV.US,D,20080912,000000,44.9119,45.5913,44.8454,45.5129,431205.19792885,0
+VV.US,D,20080915,000000,44.1234,44.9338,43.5283,43.5283,680950.345009,0
+VV.US,D,20080916,000000,42.4602,44.178,42.1706,44.0501,1585502.0142262,0
+VV.US,D,20080917,000000,43.3369,43.6167,42.0823,42.1151,1040709.4730976,0
+VV.US,D,20080918,000000,42.8946,44.0501,41.2304,43.6097,1410808.564299,0
+VV.US,D,20080919,000000,42.1796,46.3807,42.1796,45.5209,559729.27575103,0
+VV.US,D,20080922,000000,45.0795,45.4147,43.8745,43.9469,369490.0870356,0
+VV.US,D,20080923,000000,43.9399,44.4507,43.1832,43.3677,786982.6083838,0
+VV.US,D,20080924,000000,43.3677,43.8169,42.8034,43.0384,1088724.0068306,0
+VV.US,D,20080925,000000,43.207,44.2752,42.7578,43.9311,791564.2556178,0
+VV.US,D,20080926,000000,43.1098,43.9915,42.8698,43.9915,362575.2682128,0
+VV.US,D,20080929,000000,43.2606,43.3905,39.9222,40.804,1518550.8791062,0
+VV.US,D,20080930,000000,41.1659,42.2668,40.804,42.2668,594647.19506459,0
+VV.US,D,20081001,000000,41.7372,42.1627,41.2473,41.9455,411928.80448261,0
+VV.US,D,20081002,000000,41.5934,41.5934,40.0908,40.1325,566224.64799607,0
+VV.US,D,20081003,000000,40.8109,41.6172,39.5711,39.5929,1089988.3962742,0
+VV.US,D,20081006,000000,38.3146,38.7351,36.2358,38.259,1451662.2576588,0
+VV.US,D,20081007,000000,38.4216,38.6736,35.8678,35.8678,991053.45131492,0
+VV.US,D,20081008,000000,35.0327,36.7158,34.7967,35.5088,1280630.8990067,0
+VV.US,D,20081009,000000,35.9858,36.2695,32.7735,33.1285,1226990.1347353,0
+VV.US,D,20081010,000000,31.3235,33.7712,30.1026,32.6644,1787175.1553257,0
+VV.US,D,20081013,000000,34.0608,36.4044,33.7306,36.4044,1666759.7058169,0
+VV.US,D,20081014,000000,37.7363,39.1526,35.0189,35.9244,4285583.4886327,0
+VV.US,D,20081015,000000,35.2301,35.2916,32.5404,32.709,869750.71096851,0
+VV.US,D,20081016,000000,32.8389,34.0746,31.1519,34.0122,1048284.7186233,0
+VV.US,D,20081017,000000,33.2981,35.4909,33.0809,33.8823,775327.8415753,0
+VV.US,D,20081020,000000,34.4377,35.5604,34.0836,35.5366,1277227.9369876,0
+VV.US,D,20081021,000000,35.0189,35.5465,34.3832,34.4674,889147.09033482,0
+VV.US,D,20081022,000000,33.7563,33.8268,31.5853,32.6574,1291238.0576559,0
+VV.US,D,20081023,000000,32.6793,33.2485,30.9109,32.7348,1466086.7834796,0
+VV.US,D,20081024,000000,30.8117,32.2924,30.4755,31.5922,1378983.0552113,0
+VV.US,D,20081027,000000,30.9447,32.1258,30.4547,30.4547,1125653.4548044,0
+VV.US,D,20081028,000000,31.3602,33.7127,30.3972,33.7028,1319841.0877471,0
+VV.US,D,20081029,000000,33.6909,34.9177,33.2227,33.2575,1493944.6909242,0
+VV.US,D,20081030,000000,34.6866,34.7431,33.4895,34.4585,1148138.2112565,0
+VV.US,D,20081031,000000,34.3176,35.4741,34.0528,35.0099,814161.93999467,0
+VV.US,D,20081103,000000,34.9355,35.2649,34.5914,34.8781,3078960.7117598,0
+VV.US,D,20081104,000000,35.7597,36.3548,35.4057,36.2606,1154973.3755609,0
+VV.US,D,20081105,000000,35.8351,36.084,34.2582,34.399,842256.79442431,0
+VV.US,D,20081106,000000,34.0122,34.3832,32.5255,32.709,896852.4046311,0
+VV.US,D,20081107,000000,33.0641,33.6175,32.7586,33.4895,1117625.4892944,0
+VV.US,D,20081110,000000,34.3176,34.3494,32.7179,33.1979,1020854.3240368,0
+VV.US,D,20081111,000000,32.5652,33.0481,31.9066,32.4214,1027657.2232199,0
+VV.US,D,20081112,000000,31.7222,31.996,30.6789,30.9109,1041952.6885552,0
+VV.US,D,20081113,000000,31.0239,32.9807,29.5542,32.9807,1484013.0832537,0
+VV.US,D,20081114,000000,32.22,33.0809,31.3999,31.4385,993134.55164304,0
+VV.US,D,20081117,000000,31.0457,31.8342,30.6937,30.7433,733801.62209191,0
+VV.US,D,20081118,000000,30.7433,31.2481,29.8566,30.9199,830205.77159403,0
+VV.US,D,20081119,000000,30.9377,31.1787,29.0642,29.1545,1121869.3610392,0
+VV.US,D,20081120,000000,28.7825,29.5452,26.9368,27.1193,1889001.8617875,0
+VV.US,D,20081121,000000,27.7967,28.8301,26.6293,28.8153,2153155.4021277,0
+VV.US,D,20081124,000000,29.3925,31.1787,29.0969,30.4894,1918103.9929747,0
+VV.US,D,20081125,000000,31.3136,31.3443,30.0946,30.9287,1041683.4764488,0
+VV.US,D,20081126,000000,30.2762,32.0256,30.2504,32.0098,1458588.1676171,0
+VV.US,D,20081128,000000,31.7866,32.34,31.7866,32.34,536874.47868828,0
+VV.US,D,20081201,000000,31.4316,31.4385,29.4252,29.4986,1352842.2571944,0
+VV.US,D,20081202,000000,30.0202,30.7185,29.5452,30.7185,1738723.025884,0
+VV.US,D,20081203,000000,29.9648,31.5417,29.8744,31.5169,1100914.1729968,0
+VV.US,D,20081204,000000,30.9377,31.622,30.0352,30.5687,1222461.9266086,0
+VV.US,D,20081205,000000,29.9896,31.739,29.5145,31.6408,1394608.448518,0
+VV.US,D,20081208,000000,32.4283,33.1593,32.2835,32.8647,1438302.4808431,0
+VV.US,D,20081209,000000,32.469,33.1285,31.9652,32.0922,1780913.7052106,0
+VV.US,D,20081210,000000,32.4521,32.8479,32.0178,32.5255,1226435.5779619,0
+VV.US,D,20081211,000000,32.2835,32.7348,31.4385,31.5625,1282361.11614,0
+VV.US,D,20081212,000000,30.8295,31.996,30.6789,31.6408,1185493.1555182,0
+VV.US,D,20081215,000000,32.108,32.108,31.0705,31.4564,2469202.3487603,0
+VV.US,D,20081216,000000,31.8512,33.1196,31.8026,33.1127,1678790.5629463,0
+VV.US,D,20081217,000000,32.7586,33.3229,32.4611,32.7814,1559487.2518396,0
+VV.US,D,20081218,000000,32.9897,33.0234,31.868,32.0742,1145469.2807485,0
+VV.US,D,20081219,000000,32.4214,32.832,32.0504,32.1834,1624277.632113,0
+VV.US,D,20081222,000000,32.0594,32.0822,30.9109,31.4078,1972750.0174336,0
+VV.US,D,20081223,000000,31.6012,31.7708,31.0071,31.2173,1611610.5471216,0
+VV.US,D,20081224,000000,31.2094,31.3919,31.0705,31.2987,1133014.9439011,0
+VV.US,D,20081226,000000,31.4822,31.5466,31.2481,31.5,633754.53873055,0
+VV.US,D,20081229,000000,31.5466,31.5466,30.9447,31.4385,1772029.7056994,0
+VV.US,D,20081230,000000,31.631,32.1606,31.4822,32.0822,1401076.5970669,0
+VV.US,D,20081231,000000,32.1665,32.8796,32.1,32.7259,1356609.2101139,0
+VV.US,D,20090102,000000,32.709,33.7642,32.4868,33.7127,745156.92824274,0
+VV.US,D,20090105,000000,33.4647,33.8664,33.2227,33.5272,1470856.9800166,0
+VV.US,D,20090106,000000,33.8744,34.1718,33.552,33.795,1340046.1117176,0
+VV.US,D,20090107,000000,33.3507,33.4261,32.6475,32.8647,957400.92972995,0
+VV.US,D,20090108,000000,32.6475,32.9739,32.469,32.9739,666420.95754376,0
+VV.US,D,20090109,000000,33.0641,33.072,32.2112,32.2736,1539663.3596151,0
+VV.US,D,20090112,000000,32.1903,32.1982,31.3136,31.5248,1259155.4358824,0
+VV.US,D,20090113,000000,31.4316,31.7966,31.2481,31.5922,983660.70538189,0
+VV.US,D,20090114,000000,30.9913,31.0875,30.3258,30.5588,1045869.875946,0
+VV.US,D,20090115,000000,30.414,30.9109,29.6176,30.6371,1511923.4215206,0
+VV.US,D,20090116,000000,31.1439,31.1697,30.1155,30.8475,1332186.5298098,0
+VV.US,D,20090120,000000,30.5588,30.6074,29.1921,29.2645,2298567.24613,0
+VV.US,D,20090121,000000,29.7158,30.5499,29.1921,30.4616,1325120.4682306,0
+VV.US,D,20090122,000000,29.9152,30.4547,29.4332,30.0044,1255983.371138,0
+VV.US,D,20090123,000000,29.3389,30.4289,29.209,30.2117,1436221.380515,0
+VV.US,D,20090126,000000,30.3674,30.9377,30.0114,30.3258,1218247.2951301,0
+VV.US,D,20090127,000000,30.5083,30.8475,30.294,30.6857,2066355.1676573,0
+VV.US,D,20090128,000000,31.3136,31.868,31.2015,31.6746,746034.13622989,0
+VV.US,D,20090129,000000,31.2392,31.2987,30.6293,30.7027,695593.66868405,0
+VV.US,D,20090130,000000,30.8047,30.9109,29.8418,30.1026,891746.4491749,0
+VV.US,D,20090202,000000,29.6106,30.181,29.4986,29.9896,1181498.3301791,0
+VV.US,D,20090203,000000,30.1244,30.5757,29.8338,30.3753,613295.42692923,0
+VV.US,D,20090204,000000,30.5429,30.9535,30.1502,30.2196,806351.76405397,0
+VV.US,D,20090205,000000,30.0262,30.9675,29.811,30.7265,696599.93715666,0
+VV.US,D,20090206,000000,30.8295,31.6924,30.7433,31.5556,1134525.3548951,0
+VV.US,D,20090209,000000,31.5625,31.861,31.3691,31.622,750281.03282972,0
+VV.US,D,20090210,000000,31.3602,31.6012,29.9806,30.1641,750866.84643953,0
+VV.US,D,20090211,000000,30.3426,30.5499,29.932,30.3674,869833.39034202,0
+VV.US,D,20090212,000000,29.8566,30.4616,29.4659,30.4368,1676327.322587,0
+VV.US,D,20090213,000000,30.414,30.6293,30.1026,30.1155,1561878.9039608,0
+VV.US,D,20090217,000000,29.1297,29.3141,28.7825,28.7825,1682399.2151141,0
+VV.US,D,20090218,000000,29.0483,29.0563,28.4473,28.7905,997839.20965226,0
+VV.US,D,20090219,000000,28.9898,29.1386,28.3323,28.4295,964517.40556129,0
+VV.US,D,20090220,000000,27.9138,28.4642,27.514,28.123,1774738.9676091,0
+VV.US,D,20090223,000000,28.4215,28.4215,27.0787,27.1362,1413215.3406959,0
+VV.US,D,20090224,000000,27.3772,28.3144,27.1937,28.1766,1433089.6471724,0
+VV.US,D,20090225,000000,28.0188,28.5257,27.4982,27.9822,6086963.3636399,0
+VV.US,D,20090226,000000,28.3075,28.5009,27.4188,27.4188,2362402.780468,0
+VV.US,D,20090227,000000,26.9755,27.4882,26.8169,26.919,1744403.7038146,0
+VV.US,D,20090302,000000,26.2693,26.5263,25.588,25.6733,1197502.8386617,0
+VV.US,D,20090303,000000,26.0056,26.0611,25.2984,25.4382,1410710.7606498,0
+VV.US,D,20090304,000000,25.9153,26.5025,25.6426,26.0918,927894.47624053,0
+VV.US,D,20090305,000000,25.6048,25.7953,24.8313,25.0098,1400713.6144514,0
+VV.US,D,20090306,000000,25.219,25.6208,24.4157,25.0157,979106.28184403,0
+VV.US,D,20090309,000000,24.6964,25.4561,24.6557,24.7599,797843.85486371,0
+VV.US,D,20090310,000000,25.2548,26.3636,25.2548,26.3348,936178.54615132,0
+VV.US,D,20090311,000000,26.5907,26.8475,26.1573,26.4549,951640.59728103,0
+VV.US,D,20090312,000000,26.4053,27.5706,26.2307,27.4585,1077275.9384559,0
+VV.US,D,20090313,000000,27.7302,27.7967,27.2116,27.6668,784860.16836893,0
+VV.US,D,20090316,000000,28.0446,28.3501,27.5786,27.6281,975915.05968391,0
+VV.US,D,20090317,000000,27.6668,28.4374,27.4357,28.4374,753242.36600011,0
+VV.US,D,20090318,000000,28.3987,29.3528,28.0149,29.0325,1102423.5757057,0
+VV.US,D,20090319,000000,29.45,29.45,28.6219,28.6715,900579.0261489,0
+VV.US,D,20090320,000000,28.8747,28.8887,28.0605,28.1408,1379400.485219,0
+VV.US,D,20090323,000000,28.8887,30.1096,28.7567,30.1026,1090857.537981,0
+VV.US,D,20090324,000000,29.7902,30.1502,29.4659,29.5085,530884.25724963,0
+VV.US,D,20090325,000000,29.5542,30.058,28.7479,29.6038,1033212.8738051,0
+VV.US,D,20090326,000000,29.9152,30.301,29.6414,30.2504,1080498.4174524,0
+VV.US,D,20090327,000000,29.9062,30.0044,29.5958,29.6652,1123678.2244058,0
+VV.US,D,20090330,000000,29.0404,29.0404,28.3848,28.6715,653009.75819089,0
+VV.US,D,20090331,000000,28.9601,29.4986,28.8063,28.9263,467459.09492397,0
+VV.US,D,20090401,000000,28.6219,29.579,28.5088,29.45,423623.90269282,0
+VV.US,D,20090402,000000,30.2434,30.7899,30.1026,30.301,651001.25438583,0
+VV.US,D,20090403,000000,30.3426,30.6461,30.1096,30.6461,716425.84595117,0
+VV.US,D,20090406,000000,30.3892,30.4825,29.9716,30.414,495163.7430421,0
+VV.US,D,20090407,000000,29.8824,30.0758,29.6652,29.6652,432805.3462916,0
+VV.US,D,20090408,000000,29.8744,30.1641,29.6582,30.0669,392578.80622826,0
+VV.US,D,20090409,000000,30.8385,31.1925,30.6937,31.1925,583564.1258753,0
+VV.US,D,20090413,000000,30.9287,31.4822,30.7761,31.257,801394.02649903,0
+VV.US,D,20090414,000000,30.9675,31.2015,30.6133,30.7353,896879.62832725,0
+VV.US,D,20090415,000000,30.4993,31.0537,30.421,31.0239,442767.20251343,0
+VV.US,D,20090416,000000,31.2799,31.7222,30.8553,31.5338,580551.37016772,0
+VV.US,D,20090417,000000,31.622,31.9007,31.3374,31.6835,539741.03306467,0
+VV.US,D,20090420,000000,31.1439,31.1599,30.3099,30.3099,508382.35995182,0
+VV.US,D,20090421,000000,30.1502,30.9605,30.1096,30.9199,1197229.5934152,0
+VV.US,D,20090422,000000,30.6729,31.4157,30.6074,30.7523,1160940.4064436,0
+VV.US,D,20090423,000000,30.8475,31.0457,30.4289,30.9991,685231.52330027,0
+VV.US,D,20090424,000000,31.3304,31.7628,31.1787,31.5338,724064.61343462,0
+VV.US,D,20090427,000000,31.1519,31.6488,31.1133,31.2481,1455799.251189,0
+VV.US,D,20090428,000000,30.8881,31.5169,30.8553,31.1599,647120.3652565,0
+VV.US,D,20090429,000000,31.507,32.1506,31.4246,31.8342,710678.62120781,0
+VV.US,D,20090430,000000,32.2666,32.4283,31.6835,31.8512,1369282.3448155,0
+VV.US,D,20090501,000000,31.8759,32.1258,31.5853,31.98,763772.89498602,0
+VV.US,D,20090504,000000,32.2736,33.1057,32.2042,33.1057,806455.61741336,0
+VV.US,D,20090505,000000,33.0393,33.1127,32.7179,32.9589,868737.38450061,0
+VV.US,D,20090506,000000,33.3586,33.552,32.9739,33.4578,972910.37025668,0
+VV.US,D,20090507,000000,33.8268,33.8982,32.8221,33.0234,1667601.6238276,0
+VV.US,D,20090508,000000,33.4647,33.8823,33.2148,33.7871,3490821.9611446,0
+VV.US,D,20090511,000000,33.3923,33.4975,33.1285,33.1503,1763535.9124997,0
+VV.US,D,20090512,000000,33.3348,33.4102,32.6723,33.1057,515866.85982374,0
+VV.US,D,20090513,000000,32.6386,32.7179,32.1754,32.227,681804.36244016,0
+VV.US,D,20090514,000000,32.2835,32.7348,32.1606,32.5255,726000.52071659,0
+VV.US,D,20090515,000000,32.4868,32.7021,32.0416,32.22,514610.53666054,0
+VV.US,D,20090518,000000,32.5741,33.2049,32.4948,33.1682,513286.65839948,0
+VV.US,D,20090519,000000,33.1841,33.4578,33.0313,33.1682,1423332.4728142,0
+VV.US,D,20090520,000000,33.4737,33.7792,32.9113,32.9897,946125.2780975,0
+VV.US,D,20090521,000000,32.5404,32.6793,32.1258,32.4521,591870.37805701,0
+VV.US,D,20090522,000000,32.5087,32.7259,32.2666,32.4144,460300.27112084,0
+VV.US,D,20090526,000000,32.1665,33.313,32.1506,33.2575,800045.94939695,0
+VV.US,D,20090527,000000,33.3229,33.3923,32.5959,32.8221,987943.90024326,0
+VV.US,D,20090528,000000,32.9441,33.2317,32.4373,33.1375,1693482.2843034,0
+VV.US,D,20090529,000000,33.2981,33.674,33.0393,33.674,520567.48469278,0
+VV.US,D,20090601,000000,34.0916,34.6539,34.027,34.516,1159793.98635,0
+VV.US,D,20090602,000000,34.4308,34.7352,34.3008,34.5498,981028.07313541,0
+VV.US,D,20090603,000000,34.2919,34.3078,33.7642,34.0916,781801.0315494,0
+VV.US,D,20090604,000000,34.1898,34.4516,33.9706,34.4158,683507.35587727,0
+VV.US,D,20090605,000000,34.7897,34.8314,34.1312,34.4238,1294716.6410532,0
+VV.US,D,20090608,000000,34.2195,34.5993,33.8664,34.3008,565320.21631278,0
+VV.US,D,20090609,000000,34.4674,34.6638,34.2423,34.4674,407081.97828238,0
+VV.US,D,20090610,000000,34.8037,34.8037,33.9616,34.399,360527.44129108,0
+VV.US,D,20090611,000000,34.4734,35.0099,34.4446,34.6152,593371.71448559,0
+VV.US,D,20090612,000000,34.4516,34.645,34.2512,34.64,420782.55544251,0
+VV.US,D,20090615,000000,34.2661,34.2661,33.6591,33.8268,325229.39851644,0
+VV.US,D,20090616,000000,34.1262,34.1262,33.3427,33.3675,421921.91754076,0
+VV.US,D,20090617,000000,33.3586,33.6026,33.0551,33.3051,1717060.0217418,0
+VV.US,D,20090618,000000,33.3923,33.7127,33.2148,33.5272,367710.46393524,0
+VV.US,D,20090619,000000,33.8664,33.914,33.5203,33.7028,267387.11047217,0
+VV.US,D,20090622,000000,33.3299,33.3834,32.6475,32.6574,573887.61432055,0
+VV.US,D,20090623,000000,32.7021,32.8727,32.4948,32.7179,553960.87702178,0
+VV.US,D,20090624,000000,32.8567,33.1375,32.6217,32.7973,1247468.4039525,0
+VV.US,D,20090625,000000,32.6386,33.5441,32.6128,33.5054,514765.81255712,0
+VV.US,D,20090626,000000,33.4439,33.5966,33.2743,33.4578,423207.48097019,0
+VV.US,D,20090629,000000,33.5699,33.795,33.3586,33.7464,553764.26143846,0
+VV.US,D,20090630,000000,33.7712,33.8614,33.2416,33.5054,476062.79119329,0
+VV.US,D,20090701,000000,33.674,33.9616,33.6105,33.6413,355243.01938233,0
+VV.US,D,20090702,000000,33.2317,33.2317,32.7259,32.7259,274203.11736078,0
+VV.US,D,20090706,000000,32.4373,32.7259,32.2835,32.709,346433.6329643,0
+VV.US,D,20090707,000000,32.6872,32.6872,32.0256,32.0594,476527.61059796,0
+VV.US,D,20090708,000000,32.2112,32.3004,31.6488,32.0594,460725.76740886,0
+VV.US,D,20090709,000000,32.233,32.34,31.996,32.1,305126.21133519,0
+VV.US,D,20090710,000000,31.9652,32.2042,31.8026,32.0178,272097.81819164,0
+VV.US,D,20090713,000000,32.1169,32.7973,31.868,32.7883,198555.52374759,0
+VV.US,D,20090714,000000,32.9024,33.0145,32.6723,33.0075,269448.04509944,0
+VV.US,D,20090715,000000,33.436,34.027,33.4003,33.9706,272903.43794075,0
+VV.US,D,20090716,000000,33.8516,34.399,33.7871,34.2919,392843.98519449,0
+VV.US,D,20090717,000000,34.2661,34.3494,34.0746,34.276,227136.3715678,0
+VV.US,D,20090720,000000,34.4674,34.7094,34.3078,34.6539,439274.50312553,0
+VV.US,D,20090721,000000,34.8781,34.9355,34.399,34.8037,311368.50403451,0
+VV.US,D,20090722,000000,34.6638,35.0189,34.5825,34.7967,412567.04891464,0
+VV.US,D,20090723,000000,34.8621,35.7359,34.8126,35.6011,408351.40915113,0
+VV.US,D,20090724,000000,35.4463,35.7855,35.2727,35.7429,408144.71071738,0
+VV.US,D,20090727,000000,35.7359,35.8946,35.4989,35.8351,307615.66710561,0
+VV.US,D,20090728,000000,35.6338,35.8768,35.3898,35.7677,271232.70962501,0
+VV.US,D,20090729,000000,35.5465,35.6992,35.366,35.5921,284102.45990997,0
+VV.US,D,20090730,000000,36.0018,36.3964,35.9392,35.9928,635460.55702279,0
+VV.US,D,20090731,000000,36.0106,36.2526,35.8768,36.0166,330493.65472434,0
+VV.US,D,20090803,000000,36.4222,36.6603,36.218,36.6127,364352.87474307,0
+VV.US,D,20090804,000000,36.5244,36.7892,36.4133,36.7009,367773.98589293,0
+VV.US,D,20090805,000000,36.7892,36.7971,36.339,36.6374,631968.86591993,0
+VV.US,D,20090806,000000,36.8398,36.8705,36.2854,36.453,274502.57801847,0
+VV.US,D,20090807,000000,36.8299,37.1988,36.6206,36.9291,331718.72105122,0
+VV.US,D,20090810,000000,36.7743,36.936,36.5978,36.8457,284625.75984712,0
+VV.US,D,20090811,000000,36.6841,36.693,36.2924,36.3648,278377.41743754,0
+VV.US,D,20090812,000000,36.2992,37.0471,36.2992,36.7743,617734.90597222,0
+VV.US,D,20090813,000000,36.9657,37.0709,36.6047,37.0471,520445.48220262,0
+VV.US,D,20090814,000000,37.0808,37.0808,36.3806,36.7347,466019.263883,0
+VV.US,D,20090817,000000,36.0662,36.1396,35.7756,35.852,377799.36407245,0
+VV.US,D,20090818,000000,35.9561,36.2695,35.8847,36.1822,242977.53787358,0
+VV.US,D,20090819,000000,35.8847,36.574,35.843,36.4708,498604.01160777,0
+VV.US,D,20090820,000000,36.5323,36.9291,36.4352,36.8636,266807.34657263,0
+VV.US,D,20090821,000000,37.1353,37.6005,37.0877,37.5281,368001.85831258,0
+VV.US,D,20090824,000000,37.7125,37.893,37.3981,37.537,348436.08705909,0
+VV.US,D,20090825,000000,37.6957,37.9694,37.5211,37.5836,295786.46698471,0
+VV.US,D,20090826,000000,37.5132,37.7542,37.3515,37.5836,253640.15220007,0
+VV.US,D,20090827,000000,37.5935,37.777,37.1353,37.6957,379562.85461212,0
+VV.US,D,20090828,000000,37.9536,38.0438,37.4428,37.6679,370023.46982318,0
+VV.US,D,20090831,000000,37.3039,37.3515,37.1036,37.3515,351077.79387095,0
+VV.US,D,20090901,000000,37.1293,37.6243,36.4609,36.5164,430302.78281563,0
+VV.US,D,20090902,000000,36.3468,36.5918,36.2992,36.3726,316762.82901293,0
+VV.US,D,20090903,000000,36.6295,36.7436,36.3072,36.7158,268485.13288367,0
+VV.US,D,20090904,000000,36.8061,37.2395,36.6692,37.2147,310328.9621555,0
+VV.US,D,20090908,000000,37.5211,37.6005,37.3605,37.537,228404.79415152,0
+VV.US,D,20090909,000000,37.6084,37.9853,37.5211,37.899,719430.5353784,0
+VV.US,D,20090910,000000,37.8603,38.266,37.7284,38.259,238960.53026349,0
+VV.US,D,20090911,000000,38.3216,38.4366,38.0756,38.2352,262201.50049759,0
+VV.US,D,20090914,000000,37.9536,38.508,37.9377,38.4901,213625.35199569,0
+VV.US,D,20090915,000000,38.4901,38.7678,38.2986,38.6042,444184.85128346,0
+VV.US,D,20090916,000000,38.7827,39.2221,38.6538,39.1993,315560.95324204,0
+VV.US,D,20090917,000000,39.1447,39.4819,38.9503,39.1447,644227.59546901,0
+VV.US,D,20090918,000000,39.3043,39.3133,39.0544,39.1765,203794.57282943,0
+VV.US,D,20090921,000000,38.8838,39.1675,38.7986,39.0614,200476.30675392,0
+VV.US,D,20090922,000000,39.3223,39.4005,39.1447,39.3361,174228.6305225,0
+VV.US,D,20090923,000000,39.4155,39.6267,38.9255,38.9255,233422.02052397,0
+VV.US,D,20090924,000000,38.8164,38.9344,38.1728,38.3056,1283359.3183323,0
+VV.US,D,20090925,000000,38.2272,38.4366,38.0071,38.149,397614.18173148,0
+VV.US,D,20090928,000000,38.3056,38.8997,38.2986,38.7906,417046.85935933,0
+VV.US,D,20090929,000000,38.8749,39.0693,38.6468,38.7678,505951.38471388,0
+VV.US,D,20090930,000000,38.8462,38.8838,38.2204,38.6042,464500.78660871,0
+VV.US,D,20091001,000000,38.499,38.499,37.6243,37.6243,417054.92563968,0
+VV.US,D,20091002,000000,37.2395,37.6322,37.2395,37.4071,331667.29851404,0
+VV.US,D,20091005,000000,37.5935,38.0666,37.4666,37.9694,654388.08384425,0
+VV.US,D,20091006,000000,38.2352,38.7351,38.2352,38.5397,1009180.3998125,0
+VV.US,D,20091007,000000,38.4296,38.6538,38.383,38.623,278305.82919952,0
+VV.US,D,20091008,000000,38.9344,39.1447,38.7678,38.9662,859492.41894413,0
+VV.US,D,20091009,000000,38.9919,39.1765,38.8838,39.1605,1523591.2960346,0
+VV.US,D,20091012,000000,39.3619,39.5037,39.1823,39.3361,702768.62504786,0
+VV.US,D,20091013,000000,39.2309,39.3281,39.0009,39.2687,973616.16978656,0
+VV.US,D,20091014,000000,39.7537,39.9629,39.5523,39.9222,1744114.3260074,0
+VV.US,D,20091015,000000,39.7537,40.0829,39.713,40.065,270872.75186477,0
+VV.US,D,20091016,000000,39.7943,39.9084,39.5365,39.7695,246903.79982984,0
+VV.US,D,20091019,000000,39.826,40.2267,39.7289,40.1246,395505.8577072,0
+VV.US,D,20091020,000000,40.195,40.195,39.6971,39.8994,250864.34347754,0
+VV.US,D,20091021,000000,39.834,40.2763,39.5037,39.5117,482614.62740072,0
+VV.US,D,20091022,000000,39.4819,40.0264,39.2627,39.9391,325727.49132753,0
+VV.US,D,20091023,000000,40.0512,40.0829,39.3223,39.4889,349388.91642444,0
+VV.US,D,20091026,000000,39.4889,39.9222,38.9503,39.0157,378771.35085361,0
+VV.US,D,20091027,000000,39.0951,39.1823,38.7678,38.86,289534.09143496,0
+VV.US,D,20091028,000000,38.7589,38.7986,38.0349,38.0914,390637.85752108,0
+VV.US,D,20091029,000000,38.3304,38.9344,38.2908,38.8908,331522.10546789,0
+VV.US,D,20091030,000000,38.7351,38.8462,37.7125,37.7929,668032.19704199,0
+VV.US,D,20091102,000000,38.0002,38.4216,37.5767,38.0438,462506.39879426,0
+VV.US,D,20091103,000000,37.7929,38.2272,37.7631,38.1866,777434.14902948,0
+VV.US,D,20091104,000000,38.4832,38.7906,38.2034,38.2352,449301.89787512,0
+VV.US,D,20091105,000000,38.5397,39.0009,38.4901,38.984,440723.40873189,0
+VV.US,D,20091106,000000,38.7589,39.1605,38.7182,39.0951,272587.8447224,0
+VV.US,D,20091109,000000,39.3689,39.9798,39.3689,39.9798,204830.08156827,0
+VV.US,D,20091110,000000,39.9084,40.1008,39.7695,39.9857,244367.96294746,0
+VV.US,D,20091111,000000,40.2346,40.426,40.0016,40.1712,346518.32890789,0
+VV.US,D,20091112,000000,40.1414,40.323,39.6575,39.7606,365322.84495414,0
+VV.US,D,20091113,000000,39.8826,40.1414,39.6653,39.9936,383627.25161922,0
+VV.US,D,20091116,000000,40.2763,40.7424,40.2584,40.5828,330312.16341666,0
+VV.US,D,20091117,000000,40.435,40.6502,40.315,40.6502,395825.48406574,0
+VV.US,D,20091118,000000,40.6214,40.6284,40.3726,40.6066,215519.91959092,0
+VV.US,D,20091119,000000,40.2684,40.315,39.8121,40.0512,410813.64122539,0
+VV.US,D,20091120,000000,39.826,40.0016,39.7209,39.9302,303857.78875148,0
+VV.US,D,20091123,000000,40.3408,40.676,40.315,40.435,506848.75840188,0
+VV.US,D,20091124,000000,40.445,40.4836,40.1246,40.435,404735.69898802,0
+VV.US,D,20091125,000000,40.5164,40.6284,40.3884,40.6066,206563.32355667,0
+VV.US,D,20091127,000000,39.5265,40.2029,39.4889,39.9451,409593.61632374,0
+VV.US,D,20091130,000000,39.9302,40.1246,39.7209,40.074,521266.22622737,0
+VV.US,D,20091201,000000,40.435,40.6998,40.3576,40.549,262700.60159373,0
+VV.US,D,20091202,000000,40.549,40.8278,40.4906,40.6214,183852.71125502,0
+VV.US,D,20091203,000000,40.6592,40.8932,40.2346,40.2842,309740.12369056,0
+VV.US,D,20091204,000000,40.791,40.9686,40.1414,40.4984,386710.58727978,0
+VV.US,D,20091207,000000,40.4746,40.6592,40.315,40.4212,367273.87651175,0
+VV.US,D,20091208,000000,40.1632,40.2188,39.8558,39.9718,338494.39653813,0
+VV.US,D,20091209,000000,39.9451,40.1772,39.7537,40.1246,174089.48718661,0
+VV.US,D,20091210,000000,40.3884,40.5164,40.315,40.3576,170806.51108759,0
+VV.US,D,20091211,000000,40.557,40.6066,40.3646,40.566,302183.02729556,0
+VV.US,D,20091214,000000,40.8109,40.8843,40.6364,40.8446,272919.57050144,0
+VV.US,D,20091215,000000,40.667,40.8545,40.5421,40.6284,257756.9800294,0
+VV.US,D,20091216,000000,40.804,40.9606,40.667,40.7355,215799.21454775,0
+VV.US,D,20091217,000000,40.4984,40.5164,40.2098,40.2584,209756.56228688,0
+VV.US,D,20091218,000000,40.4578,40.5332,40.1632,40.5164,376826.36900624,0
+VV.US,D,20091221,000000,40.676,41.0152,40.676,40.8843,315530.70469075,0
+VV.US,D,20091222,000000,40.7166,40.8446,40.667,40.7762,279461.32385844,0
+VV.US,D,20091223,000000,40.8843,40.919,40.7078,40.8932,357010.54306217,0
+VV.US,D,20091224,000000,40.9606,41.1263,40.9606,41.0886,112261.44836858,0
+VV.US,D,20091228,000000,41.1987,41.2641,41.0073,41.1441,228262.6259605,0
+VV.US,D,20091229,000000,41.2979,41.2979,41.0886,41.0886,221368.98112359,0
+VV.US,D,20091230,000000,40.9983,41.1263,40.9517,41.1193,254785.56400857,0
+VV.US,D,20091231,000000,41.2056,41.2056,40.6908,40.6908,633794.87013225,0
+VV.US,D,20100104,000000,41.0549,41.3733,41.0152,41.3445,224408.96052732,0
+VV.US,D,20100105,000000,41.3663,41.5101,41.2473,41.4962,262253.93131982,0
+VV.US,D,20100106,000000,41.4655,41.6261,41.4228,41.5507,258488.99497039,0
+VV.US,D,20100107,000000,41.4962,41.7372,41.3355,41.7124,190209.9484492,0
+VV.US,D,20100108,000000,41.5359,41.8503,41.5031,41.8255,145845.40657064,0
+VV.US,D,20100111,000000,42.0437,42.0665,41.7283,41.8899,312649.02603873,0
+VV.US,D,20100112,000000,41.6429,41.6955,41.3266,41.5201,201594.49486627,0
+VV.US,D,20100113,000000,41.5755,41.9455,41.401,41.8433,132556.20970793,0
+VV.US,D,20100114,000000,41.7769,42.0268,41.7769,41.9296,132604.60738998,0
+VV.US,D,20100115,000000,41.8691,41.9048,41.3355,41.4962,163641.63757421,0
+VV.US,D,20100119,000000,41.4883,42.0268,41.4883,42,289946.48001743,0
+VV.US,D,20100120,000000,41.7372,41.7372,41.2473,41.6003,543142.98679871,0
+VV.US,D,20100121,000000,41.6083,41.7283,40.7821,40.8278,359573.6036407,0
+VV.US,D,20100122,000000,40.683,40.7762,39.8994,39.9153,286647.37135772,0
+VV.US,D,20100125,000000,40.323,40.3497,40.0184,40.1563,295455.74949071,0
+VV.US,D,20100126,000000,39.9857,40.3804,39.8826,39.9222,293337.342616,0
+VV.US,D,20100127,000000,39.8994,40.195,39.6575,40.1414,232118.30796376,0
+VV.US,D,20100128,000000,40.2763,40.2842,39.4313,39.6813,243015.85270521,0
+VV.US,D,20100129,000000,39.8469,40.1008,39.1903,39.2875,304328.65786642,0
+VV.US,D,20100201,000000,39.5365,39.8558,39.4889,39.8389,269142.53473151,0
+VV.US,D,20100202,000000,39.8915,40.4062,39.8022,40.3576,220129.79880612,0
+VV.US,D,20100203,000000,40.1712,40.3497,40.0343,40.1246,134331.79966812,0
+VV.US,D,20100204,000000,39.7943,39.8121,38.8749,38.8749,242012.60908772,0
+VV.US,D,20100205,000000,38.9176,39.0247,38.1728,38.984,348373.57338645,0
+VV.US,D,20100208,000000,38.984,39.1765,38.6736,38.6825,146406.01305438,0
+VV.US,D,20100209,000000,39.1526,39.4551,38.8164,39.1765,387172.38182933,0
+VV.US,D,20100210,000000,39.1447,39.2875,38.7748,39.0693,254706.91777524,0
+VV.US,D,20100211,000000,39.0326,39.5265,38.8243,39.4819,254826.90369533,0
+VV.US,D,20100212,000000,39.1189,39.4889,38.9424,39.4889,155226.49060787,0
+VV.US,D,20100216,000000,39.7775,40.1712,39.6813,40.1563,287399.55199958,0
+VV.US,D,20100217,000000,40.307,40.3726,40.1563,40.323,137941.46012096,0
+VV.US,D,20100218,000000,40.3001,40.6364,40.2684,40.5907,223533.76911026,0
+VV.US,D,20100219,000000,40.445,40.804,40.3983,40.667,175476.88740535,0
+VV.US,D,20100222,000000,40.7821,40.8178,40.5758,40.6364,119446.48758281,0
+VV.US,D,20100223,000000,40.557,40.6442,40.0571,40.1156,200836.26451416,0
+VV.US,D,20100224,000000,40.2684,40.549,40.1772,40.549,185586.96152845,0
+VV.US,D,20100225,000000,39.9391,40.4668,39.8469,40.4668,113803.11619886,0
+VV.US,D,20100226,000000,40.4984,40.6066,40.2506,40.5074,113457.2744292,0
+VV.US,D,20100301,000000,40.676,40.9606,40.6592,40.9259,232050.7528659,0
+VV.US,D,20100302,000000,41.1193,41.2304,40.9904,41.0291,140807.00621229,0
+VV.US,D,20100303,000000,41.1362,41.3355,40.9904,41.0717,158223.11375476,0
+VV.US,D,20100304,000000,41.1511,41.2552,40.9825,41.1808,649075.42995429,0
+VV.US,D,20100305,000000,41.4495,41.8086,41.3504,41.7521,209405.67909202,0
+VV.US,D,20100308,000000,41.7838,41.8899,41.7213,41.7769,275754.8680415,0
+VV.US,D,20100309,000000,41.6827,42.0516,41.6747,41.8691,138391.15525,0
+VV.US,D,20100310,000000,41.8979,42.1706,41.883,42.0665,198359.9164493,0
+VV.US,D,20100311,000000,41.9713,42.243,41.8433,42.2262,118501.72449781,0
+VV.US,D,20100312,000000,42.4275,42.4444,42.1399,42.2589,137583.5189308,0
+VV.US,D,20100315,000000,42.1706,42.2668,41.9296,42.2262,151612.79701485,0
+VV.US,D,20100316,000000,42.3789,42.6218,42.243,42.598,132296.07216691,0
+VV.US,D,20100317,000000,42.718,42.9978,42.718,42.845,329914.89910984,0
+VV.US,D,20100318,000000,42.8381,42.9164,42.6516,42.8034,251305.97232623,0
+VV.US,D,20100319,000000,42.9343,42.9343,42.4176,42.5494,199568.85021549,0
+VV.US,D,20100322,000000,42.3084,42.8798,42.2837,42.7865,118818.32600122,0
+VV.US,D,20100323,000000,42.8857,43.1505,42.7409,43.1356,138849.92494443,0
+VV.US,D,20100324,000000,42.9254,43.084,42.8302,42.8946,127826.34457265,0
+VV.US,D,20100325,000000,43.0384,43.1832,42.598,42.6288,210102.40405652,0
+VV.US,D,20100326,000000,42.7409,42.9085,42.4602,42.6596,201474.50894619,0
+VV.US,D,20100329,000000,42.845,42.9512,42.7666,42.9085,125089.85896678,0
+VV.US,D,20100330,000000,42.9591,43.084,42.7666,42.9343,385176.98572984,0
+VV.US,D,20100331,000000,42.7865,42.9898,42.6596,42.8034,106626.14326495,0
+VV.US,D,20100401,000000,43.1098,43.2467,42.8698,43.1198,218249.3472015,0
+VV.US,D,20100405,000000,43.2785,43.4957,43.1594,43.4639,200891.72019151,0
+VV.US,D,20100406,000000,43.3538,43.6473,43.3121,43.5779,177714.27191509,0
+VV.US,D,20100407,000000,43.5055,43.5939,43.1445,43.329,202237.78072351,0
+VV.US,D,20100408,000000,43.1921,43.5283,43.0444,43.4709,174243.75479813,0
+VV.US,D,20100409,000000,43.5701,43.7625,43.4867,43.7387,118861.68225805,0
+VV.US,D,20100412,000000,43.7843,43.9311,43.7625,43.8407,147075.51432273,0
+VV.US,D,20100413,000000,43.7931,43.9311,43.5621,43.8577,160563.34333886,0
+VV.US,D,20100414,000000,43.9915,44.3634,43.9915,44.3486,250104.09655535,0
+VV.US,D,20100415,000000,44.3089,44.4755,44.2583,44.3932,231549.63519968,0
+VV.US,D,20100416,000000,44.2415,44.301,43.4709,43.6939,243038.03497614,0
+VV.US,D,20100419,000000,43.5701,43.8577,43.3677,43.8329,166231.92184889,0
+VV.US,D,20100420,000000,44.1165,44.2672,43.9687,44.2087,178283.95296422,0
+VV.US,D,20100421,000000,44.2851,44.3565,43.9311,44.1621,234419.21443119,0
+VV.US,D,20100422,000000,43.8665,44.3486,43.6017,44.301,361754.52418805,0
+VV.US,D,20100423,000000,44.2415,44.6214,44.2018,44.6054,162882.39893705,0
+VV.US,D,20100426,000000,44.666,44.7106,44.3783,44.4021,1687056.4837263,0
+VV.US,D,20100427,000000,44.178,44.4021,43.329,43.4073,376494.64322719,0
+VV.US,D,20100428,000000,43.6167,43.8001,43.2963,43.6563,296432.77769708,0
+VV.US,D,20100429,000000,43.9846,44.3396,43.9767,44.2494,299995.04875291,0
+VV.US,D,20100430,000000,44.2752,44.2752,43.4867,43.5055,207677.47852884,0
+VV.US,D,20100503,000000,43.7207,44.1681,43.6473,44.0431,177338.18159416,0
+VV.US,D,20100504,000000,43.5859,43.5939,42.7806,43.0146,238726.60813358,0
+VV.US,D,20100505,000000,42.614,43.084,42.4027,42.6844,431566.16397413,0
+VV.US,D,20100506,000000,42.5227,42.7409,38.7272,41.3077,669612.17970389,0
+VV.US,D,20100507,000000,41.158,41.5507,40.0571,40.5986,748256.39646399,0
+VV.US,D,20100510,000000,42.3392,42.614,41.9851,42.4602,344069.20453918,0
+VV.US,D,20100511,000000,42.0516,42.8629,41.9633,42.3084,266509.90248503,0
+VV.US,D,20100512,000000,42.5227,43.0057,42.4444,42.9591,258110.88807938,0
+VV.US,D,20100513,000000,42.8698,43.0384,42.4116,42.4354,213393.44643588,0
+VV.US,D,20100514,000000,42.0903,42.1309,41.3127,41.6589,185274.39316521,0
+VV.US,D,20100517,000000,41.7283,41.8433,40.8674,41.6589,244937.64399658,0
+VV.US,D,20100518,000000,42.0268,42.123,40.9606,41.1035,378705.81232582,0
+VV.US,D,20100519,000000,40.8367,41.1987,40.323,40.8367,451017.99901779,0
+VV.US,D,20100520,000000,39.954,40.1008,39.2627,39.2627,647751.55169323,0
+VV.US,D,20100521,000000,38.6825,39.9629,38.5645,39.8558,785554.87676334,0
+VV.US,D,20100524,000000,39.6495,39.954,39.3223,39.3451,396778.31343108,0
+VV.US,D,20100525,000000,38.3492,39.4005,38.1063,39.4005,661031.67399056,0
+VV.US,D,20100526,000000,39.6575,39.9936,39.0871,39.1823,838796.36015779,0
+VV.US,D,20100527,000000,39.9222,40.5074,39.8121,40.4984,329668.87755942,0
+VV.US,D,20100528,000000,40.4906,40.4906,39.8469,40.0016,290954.76506012,0
+VV.US,D,20100601,000000,39.6653,40.2098,39.2785,39.3043,489298.54894874,0
+VV.US,D,20100602,000000,39.5037,40.3497,39.3281,40.3408,214995.61136872,0
+VV.US,D,20100603,000000,40.4746,40.6066,40.1246,40.5164,343642.69996613,0
+VV.US,D,20100604,000000,39.7695,39.9936,38.9592,39.1605,370969.24119323,0
+VV.US,D,20100607,000000,39.2389,39.3689,38.5348,38.5804,435854.40026071,0
+VV.US,D,20100608,000000,38.623,39.0088,38.2422,38.9344,478452.42674447,0
+VV.US,D,20100609,000000,39.1903,39.5791,38.631,38.751,264423.7607317,0
+VV.US,D,20100610,000000,39.4095,39.9391,39.3619,39.9084,244717.83785727,0
+VV.US,D,20100611,000000,39.5711,40.1414,39.5265,40.1246,159082.17261114,0
+VV.US,D,20100614,000000,40.445,40.667,40.0422,40.0829,384606.29639568,0
+VV.US,D,20100615,000000,40.3804,41.0152,40.323,40.9904,263681.66294027,0
+VV.US,D,20100616,000000,40.8109,41.1362,40.7166,40.9428,306171.80292446,0
+VV.US,D,20100617,000000,41.1035,41.1114,40.6592,41.0221,140046.7592901,0
+VV.US,D,20100618,000000,41.1263,41.2056,40.9428,41.0797,165163.13970363,0
+VV.US,D,20100621,000000,41.6083,41.6083,40.7266,40.9259,272726.98805829,0
+VV.US,D,20100622,000000,40.9686,41.1114,40.2267,40.2584,193660.2998653,0
+VV.US,D,20100623,000000,40.307,40.3884,39.8826,40.1008,273067.78840272,0
+VV.US,D,20100624,000000,39.7537,39.7695,39.1765,39.2547,286255.14847611,0
+VV.US,D,20100625,000000,39.4095,39.6267,39.0693,39.4551,316242.5539309,0
+VV.US,D,20100628,000000,39.5117,39.5929,39.1993,39.2875,217005.12345881,0
+VV.US,D,20100629,000000,38.7906,38.7906,37.8345,38.0528,448534.59295764,0
+VV.US,D,20100630,000000,37.9853,38.3334,37.6055,37.657,319677.78107136,0
+VV.US,D,20100701,000000,37.66,37.7859,36.936,37.5459,1169712.486315,0
+VV.US,D,20100702,000000,37.6511,37.7542,37.1433,37.3763,276083.56896542,0
+VV.US,D,20100706,000000,37.8504,38.133,37.2325,37.5459,351451.86762179,0
+VV.US,D,20100707,000000,37.66,38.7827,37.6084,38.7351,166902.43140228,0
+VV.US,D,20100708,000000,39.0783,39.3223,38.7014,39.1347,252355.59705568,0
+VV.US,D,20100709,000000,39.1447,39.4393,39.0693,39.4155,262853.86092022,0
+VV.US,D,20100712,000000,39.2785,39.5443,39.1605,39.4393,152916.50957506,0
+VV.US,D,20100713,000000,39.8558,40.2098,39.8121,40.074,286629.22222695,0
+VV.US,D,20100714,000000,39.954,40.2098,39.7854,40.0512,665340.075978,0
+VV.US,D,20100715,000000,40.0264,40.195,39.5365,40.0908,738405.45159686,0
+VV.US,D,20100716,000000,39.8647,39.8647,38.8749,38.9662,249812.70217801,0
+VV.US,D,20100719,000000,39.1189,39.3043,38.7986,39.1993,109403.96855757,0
+VV.US,D,20100720,000000,38.6468,39.6575,38.6468,39.6396,487834.51906675,0
+VV.US,D,20100721,000000,39.8647,39.9084,38.9919,39.1526,235548.49367901,0
+VV.US,D,20100722,000000,39.5791,40.1632,39.5791,40.0184,205451.18515457,0
+VV.US,D,20100723,000000,39.9302,40.3983,39.826,40.3497,252235.6111356,0
+VV.US,D,20100726,000000,40.4062,40.8278,40.307,40.8178,325112.43745148,0
+VV.US,D,20100727,000000,41.037,41.0549,40.6214,40.7603,213011.30640469,0
+VV.US,D,20100728,000000,40.6998,40.8,40.3576,40.4836,205286.83469262,0
+VV.US,D,20100729,000000,40.7603,40.8178,39.9451,40.3001,253933.5631475,0
+VV.US,D,20100730,000000,39.8915,40.4984,39.826,40.323,312427.20332934,0
+VV.US,D,20100802,000000,40.9517,41.2641,40.7821,41.2056,341116.94593417,0
+VV.US,D,20100803,000000,41.1193,41.1987,40.8545,41.0073,301645.61136781,0
+VV.US,D,20100804,000000,41.1263,41.3355,40.9904,41.2889,256344.37268458,0
+VV.US,D,20100805,000000,41.0459,41.2641,40.9825,41.2304,236063.72733583,0
+VV.US,D,20100806,000000,40.8109,41.1263,40.549,41.0797,172532.69508068,0
+VV.US,D,20100809,000000,41.3077,41.3733,41.1114,41.3197,218570.99013012,0
+VV.US,D,20100810,000000,40.9825,41.2731,40.7166,41.0717,261862.71672325,0
+VV.US,D,20100811,000000,40.4132,40.4132,39.8727,39.9391,285521.11696504,0
+VV.US,D,20100812,000000,39.3223,39.826,39.2469,39.6892,201787.07730942,0
+VV.US,D,20100813,000000,39.5791,39.7854,39.5443,39.5711,141043.95319733,0
+VV.US,D,20100816,000000,39.3223,39.6813,39.1605,39.5711,199205.86760012,0
+VV.US,D,20100817,000000,39.9222,40.3318,39.7943,40.065,186254.44622671,0
+VV.US,D,20100818,000000,40.0422,40.323,39.826,40.1414,187013.68486387,0
+VV.US,D,20100819,000000,39.9391,39.9798,39.2785,39.4641,204361.22902342,0
+VV.US,D,20100820,000000,39.3133,39.3689,39.0326,39.3043,211641.04703168,0
+VV.US,D,20100823,000000,39.4819,39.6813,39.1526,39.1526,165851.79838779,0
+VV.US,D,20100824,000000,38.7182,38.868,38.3492,38.5804,404356.58381197,0
+VV.US,D,20100825,000000,38.3216,38.8382,38.1063,38.7182,206954.53815323,0
+VV.US,D,20100826,000000,38.9176,38.9503,38.3492,38.4366,353266.78069864,0
+VV.US,D,20100827,000000,38.6736,39.0951,38.1152,39.0783,257723.70662299,0
+VV.US,D,20100830,000000,38.9751,39.0871,38.4832,38.4832,339271.78430604,0
+VV.US,D,20100831,000000,38.3562,38.738,38.2034,38.4911,528315.14696084,0
+VV.US,D,20100901,000000,39.0088,39.6971,39.0009,39.6495,270726.55053358,0
+VV.US,D,20100902,000000,39.713,40.0343,39.6733,40.0184,239390.05969167,0
+VV.US,D,20100903,000000,40.445,40.6145,40.2346,40.566,353278.88011915,0
+VV.US,D,20100907,000000,40.3646,40.4132,40.065,40.1087,391805.45160052,0
+VV.US,D,20100908,000000,40.1484,40.5164,40.1484,40.3576,153431.74323188,0
+VV.US,D,20100909,000000,40.8278,40.8278,40.4528,40.557,353747.732664,0
+VV.US,D,20100910,000000,40.6364,40.8,40.557,40.7603,124008.977401,0
+VV.US,D,20100913,000000,41.1362,41.281,40.9983,41.2056,158796.82794405,0
+VV.US,D,20100914,000000,41.1114,41.4149,40.9904,41.2056,227071.84132508,0
+VV.US,D,20100915,000000,41.0717,41.4069,40.9686,41.3663,195359.26016224,0
+VV.US,D,20100916,000000,41.2235,41.3593,41.1114,41.3504,122355.38993098,0
+VV.US,D,20100917,000000,41.5845,41.5934,41.2731,41.3663,148392.33458849,0
+VV.US,D,20100920,000000,41.5359,42.0903,41.4733,42.0089,144858.29551385,0
+VV.US,D,20100921,000000,42.0189,42.2182,41.76,41.9137,278669.82009993,0
+VV.US,D,20100922,000000,41.8334,42.0903,41.5934,41.7372,167309.77855953,0
+VV.US,D,20100923,000000,41.3733,41.7917,41.3077,41.3921,143751.19853697,0
+VV.US,D,20100924,000000,41.6429,42.0347,41.6429,42,195162.64457892,0
+VV.US,D,20100927,000000,42.0437,42.0734,41.8017,41.8334,414057.29420774,0
+VV.US,D,20100928,000000,41.8979,42.1062,41.4575,42.0437,210462.36181677,0
+VV.US,D,20100929,000000,41.883,42.0823,41.7769,41.9217,233005.59880133,0
+VV.US,D,20100930,000000,42.1706,42.4116,41.6321,41.8245,261598.54604206,0
+VV.US,D,20101001,000000,42.1468,42.1796,41.76,41.9941,211439.39002314,0
+VV.US,D,20101004,000000,41.9455,42.0585,41.4962,41.6668,223804.99778675,0
+VV.US,D,20101005,000000,42.0665,42.5892,42.0089,42.492,693783.79703241,0
+VV.US,D,20101006,000000,42.5148,42.5892,42.3025,42.4751,261791.12848522,0
+VV.US,D,20101007,000000,42.6764,42.6764,42.2093,42.4176,146835.54248257,0
+VV.US,D,20101008,000000,42.4672,42.7954,42.3472,42.6844,154180.8990186,0
+VV.US,D,20101011,000000,42.7666,42.8222,42.598,42.733,383774.46123545,0
+VV.US,D,20101012,000000,42.6288,42.9898,42.373,42.8798,186357.29130107,0
+VV.US,D,20101013,000000,43.1505,43.4233,43.0226,43.1991,163018.51741782,0
+VV.US,D,20101014,000000,43.1743,43.2308,42.7736,43.0622,198226.82282367,0
+VV.US,D,20101015,000000,43.3538,43.3538,42.8133,43.1356,154854.43342712,0
+VV.US,D,20101018,000000,43.1594,43.4461,43.0533,43.3677,193093.64367131,0
+VV.US,D,20101019,000000,42.9085,43.1356,42.4751,42.733,217799.65207245,0
+VV.US,D,20101020,000000,42.7954,43.3677,42.7865,43.1674,178574.33905651,0
+VV.US,D,20101021,000000,43.3835,43.6097,42.9512,43.2606,185613.17693956,0
+VV.US,D,20101022,000000,43.3538,43.3757,43.2537,43.3677,94307.924898351,0
+VV.US,D,20101025,000000,43.6395,43.8745,43.4709,43.4867,157538.48821077,0
+VV.US,D,20101026,000000,43.2864,43.5531,43.2308,43.4957,132493.69603528,0
+VV.US,D,20101027,000000,43.2308,43.4381,43.0146,43.4233,140046.7592901,0
+VV.US,D,20101028,000000,43.6563,43.6721,43.2229,43.4381,176939.9090023,0
+VV.US,D,20101029,000000,43.3727,43.5363,43.3161,43.4768,111667.56847842,0
+VV.US,D,20101101,000000,43.7029,43.9399,43.2537,43.5055,158047.67215733,0
+VV.US,D,20101102,000000,43.8407,43.9399,43.7029,43.8507,143380.14964126,0
+VV.US,D,20101103,000000,43.9221,44.0153,43.4709,43.9995,278485.30393712,0
+VV.US,D,20101104,000000,44.4507,44.8624,44.425,44.8356,208277.40812925,0
+VV.US,D,20101105,000000,44.903,45.0646,44.8356,45.021,175729.96695107,0
+VV.US,D,20101108,000000,44.896,45.012,44.774,44.9556,208570.81907668,0
+VV.US,D,20101109,000000,45.0884,45.1182,44.4428,44.6332,165940.52747155,0
+VV.US,D,20101110,000000,44.6332,44.8356,44.3168,44.8108,154343.23291047,0
+VV.US,D,20101111,000000,44.425,44.7284,44.3486,44.6758,133422.32655961,0
+VV.US,D,20101112,000000,44.3862,44.5658,43.9221,44.1324,236207.91209693,0
+VV.US,D,20101115,000000,44.2494,44.416,44.057,44.0659,147386.06611588,0
+VV.US,D,20101116,000000,43.8239,43.8239,43.1674,43.3677,207470.7800951,0
+VV.US,D,20101117,000000,43.4073,43.5701,43.2864,43.3995,238968.59654383,0
+VV.US,D,20101118,000000,43.8507,44.1939,43.8407,44.0431,152274.23200286,0
+VV.US,D,20101119,000000,43.9995,44.2018,43.8001,44.1939,144378.35183352,0
+VV.US,D,20101122,000000,43.9846,44.1939,43.6643,44.1621,202041.16514018,0
+VV.US,D,20101123,000000,43.6801,43.7387,43.4163,43.5443,223944.14112264,0
+VV.US,D,20101124,000000,43.8407,44.2087,43.8329,44.2018,221997.14270519,0
+VV.US,D,20101126,000000,43.8407,44.0501,43.7773,43.8825,58082.259884421,0
+VV.US,D,20101129,000000,43.6017,43.9311,43.329,43.8507,215332.37857298,0
+VV.US,D,20101130,000000,43.3717,43.815,43.3251,43.5413,247398.8677858,0
+VV.US,D,20101201,000000,44.1849,44.5578,44.1849,44.4666,171652.46223841,0
+VV.US,D,20101202,000000,44.5708,45.0795,44.5499,45.0547,203259.17347176,0
+VV.US,D,20101203,000000,44.8702,45.2471,44.8702,45.1906,201242.60338637,0
+VV.US,D,20101206,000000,45.0954,45.2551,45.0726,45.1569,282703.96855574,0
+VV.US,D,20101207,000000,45.6071,45.6329,45.1569,45.1737,190059.71397784,0
+VV.US,D,20101208,000000,45.2471,45.3582,45.0547,45.3195,201671.12452951,0
+VV.US,D,20101209,000000,45.5833,45.5833,45.2878,45.4921,178228.49728687,0
+VV.US,D,20101210,000000,45.6161,45.8015,45.506,45.7767,167993.39581847,0
+VV.US,D,20101213,000000,46.0098,46.0098,45.7697,45.7837,218031.55763228,0
+VV.US,D,20101214,000000,45.8333,46.0277,45.6875,45.8243,205663.93329858,0
+VV.US,D,20101215,000000,45.7697,45.9295,45.5516,45.6161,280934.42830582,0
+VV.US,D,20101216,000000,45.6557,45.9215,45.5129,45.8879,266475.62079358,0
+VV.US,D,20101217,000000,45.8591,46.0177,45.7935,45.9771,222667.65225858,0
+VV.US,D,20101220,000000,46.0901,46.1705,45.8501,46.0574,224610.61753585,0
+VV.US,D,20101221,000000,46.2329,46.4036,46.1933,46.3569,241697.01586936,0
+VV.US,D,20101222,000000,46.4353,46.5315,46.3897,46.5146,307270.833621,0
+VV.US,D,20101223,000000,46.468,46.5146,46.348,46.4442,185341.94826308,0
+VV.US,D,20101227,000000,46.0336,46.2498,45.9929,46.2111,151218.55756316,0
+VV.US,D,20101228,000000,46.3222,46.3222,46.1556,46.2498,176277.46572925,0
+VV.US,D,20101229,000000,46.3282,46.4095,46.2885,46.3034,280414.15322378,0
+VV.US,D,20101230,000000,46.2964,46.3797,46.1992,46.2716,326583.52532877,0
+VV.US,D,20101231,000000,46.1516,46.3044,46.1338,46.2637,117701.14617391,0
+VV.US,D,20110103,000000,46.6277,46.9342,46.6148,46.7418,291365.13707249,0
+VV.US,D,20110104,000000,46.8608,46.8696,46.3966,46.6862,599459.73957337,0
+VV.US,D,20110105,000000,46.5791,46.949,46.5146,46.9342,255489.34696837,0
+VV.US,D,20110106,000000,46.9708,46.9877,46.701,46.836,819708.51601454,0
+VV.US,D,20110107,000000,46.9034,46.9342,46.4036,46.7556,336476.81816769,0
+VV.US,D,20110110,000000,46.5394,46.7874,46.4194,46.7258,252337.44792492,0
+VV.US,D,20110111,000000,46.9114,46.9956,46.7258,46.9034,261974.63636299,0
+VV.US,D,20110112,000000,47.2138,47.3666,47.1107,47.3269,215435.22364733,0
+VV.US,D,20110113,000000,47.3348,47.3666,47.1325,47.2495,210141.72717319,0
+VV.US,D,20110114,000000,47.1563,47.5768,47.1563,47.559,359191.46360952,0
+VV.US,D,20110118,000000,47.5342,47.7117,47.4866,47.6701,217859.14088997,0
+VV.US,D,20110119,000000,47.6185,47.6561,47.063,47.1652,169936.36109574,0
+VV.US,D,20110120,000000,47.079,47.2039,46.7556,47.0888,201184.12285389,0
+VV.US,D,20110121,000000,47.3507,47.4866,47.1325,47.188,136304.00521163,0
+VV.US,D,20110124,000000,47.1652,47.4955,47.1384,47.4548,252924.26981977,0
+VV.US,D,20110125,000000,47.3031,47.5342,47.1176,47.4707,152813.6645007,0
+VV.US,D,20110126,000000,47.5837,47.8277,47.5342,47.7018,304821.7092523,0
+VV.US,D,20110127,000000,47.7275,47.8981,47.6492,47.8427,271403.10979723,0
+VV.US,D,20110128,000000,47.8575,47.9527,46.9272,46.9956,321435.22190077,0
+VV.US,D,20110131,000000,47.1156,47.3864,47.0432,47.3378,226605.0053503,0
+VV.US,D,20110201,000000,47.6413,48.1769,47.6254,48.1075,202186.35818633,0
+VV.US,D,20110202,000000,47.9923,48.1303,47.9685,48.0191,211941.5159744,0
+VV.US,D,20110203,000000,47.9527,48.1769,47.679,48.1223,214186.96676448,0
+VV.US,D,20110204,000000,48.1451,48.2513,47.9199,48.2513,209276.61860656,0
+VV.US,D,20110207,000000,48.3713,48.7084,48.3713,48.5626,277955.9542897,0
+VV.US,D,20110208,000000,48.5964,48.8046,48.4992,48.7798,543203.48390128,0
+VV.US,D,20110209,000000,48.6688,48.764,48.4169,48.643,329801.97118505,0
+VV.US,D,20110210,000000,48.4089,48.7312,48.3078,48.6856,241364.28180527,0
+VV.US,D,20110211,000000,48.524,49.0466,48.4992,48.9812,129279.28331917,0
+VV.US,D,20110214,000000,48.9902,49.1656,48.9246,49.132,182834.34336189,0
+VV.US,D,20110215,000000,48.9902,49.0466,48.8404,48.9644,189290.39249027,0
+VV.US,D,20110216,000000,49.132,49.3244,49.0556,49.2718,166338.80006341,0
+VV.US,D,20110218,000000,49.4384,49.5663,49.3501,49.5187,149267.52600554,0
+VV.US,D,20110222,000000,48.9732,49.2569,48.3643,48.4764,367794.15159378,0
+VV.US,D,20110223,000000,48.4169,48.5557,47.8495,48.16,358897.04437705,0
+VV.US,D,20110224,000000,48.1303,48.283,47.6939,48.1303,267129.99778629,0
+VV.US,D,20110225,000000,48.3157,48.6995,48.2919,48.6688,229201.33933524,0
+VV.US,D,20110228,000000,48.8642,49.0268,48.6936,48.9594,274321.08671078,0
+VV.US,D,20110301,000000,49.127,49.1696,48.1293,48.1293,1248171.1786272,0
+VV.US,D,20110302,000000,48.1213,48.4684,48.0321,48.2413,1074529.3699996,0
+VV.US,D,20110303,000000,48.644,49.135,48.644,49.0804,152652.33889387,0
+VV.US,D,20110304,000000,49.0774,49.0932,48.4268,48.7312,278063.84078927,0
+VV.US,D,20110307,000000,48.8522,48.9732,48.0985,48.3395,241904.72258816,0
+VV.US,D,20110308,000000,48.3861,48.883,48.2017,48.7392,220506.89741209,0
+VV.US,D,20110309,000000,48.643,48.8225,48.4268,48.6856,213180.69829187,0
+VV.US,D,20110310,000000,48.2017,48.2096,47.7335,47.7573,338245.35013258,0
+VV.US,D,20110311,000000,47.5739,48.2413,47.5739,48.0807,206233.61434771,0
+VV.US,D,20110314,000000,47.7841,47.9527,47.4469,47.8109,261805.24447581,0
+VV.US,D,20110315,000000,46.588,47.5263,46.4839,47.2793,869312.10697494,0
+VV.US,D,20110316,000000,47.1484,47.2882,46.0901,46.4194,445926.15955219,0
+VV.US,D,20110317,000000,47.067,47.192,46.7566,46.9818,718169.17078998,0
+VV.US,D,20110318,000000,47.5897,47.5897,47.0829,47.2,445845.49674877,0
+VV.US,D,20110321,000000,47.7256,47.9665,47.6839,47.8783,209629.5183715,0
+VV.US,D,20110322,000000,47.8703,47.9517,47.6929,47.7335,216032.12839262,0
+VV.US,D,20110323,000000,47.5927,47.9923,47.3824,47.8813,254692.80178465,0
+VV.US,D,20110324,000000,48.1451,48.3861,47.8893,48.3236,176984.27354417,0
+VV.US,D,20110325,000000,48.4853,48.7174,48.3782,48.5061,193646.18387471,0
+VV.US,D,20110328,000000,48.6202,48.7015,48.3544,48.3643,163985.46277376,0
+VV.US,D,20110329,000000,48.3474,48.7094,48.1858,48.6936,123204.36593693,0
+VV.US,D,20110330,000000,48.9762,49.1924,48.9187,49.0724,223759.62495982,0
+VV.US,D,20110331,000000,49.0248,49.1379,48.9664,49.002,131701.18399173,0
+VV.US,D,20110401,000000,49.2837,49.4434,49.119,49.244,317787.2466163,0
+VV.US,D,20110404,000000,49.368,49.4265,49.1696,49.2758,335553.22906858,0
+VV.US,D,20110405,000000,49.2103,49.492,49.1696,49.2837,125836.99818341,0
+VV.US,D,20110406,000000,49.5009,49.5713,49.2599,49.4206,160751.89264184,0
+VV.US,D,20110407,000000,49.3462,49.5247,49.0724,49.3124,105417.20949876,0
+VV.US,D,20110408,000000,49.5247,49.5485,48.9276,49.1022,156183.35311339,0
+VV.US,D,20110411,000000,49.1696,49.3214,48.8414,48.9494,139856.19341704,0
+VV.US,D,20110412,000000,48.7094,48.7511,48.3941,48.5736,214379.54920763,0
+VV.US,D,20110413,000000,48.7818,48.8542,48.4268,48.5974,124618.98985184,0
+VV.US,D,20110414,000000,48.3078,48.7015,48.159,48.6202,229118.65996174,0
+VV.US,D,20110415,000000,48.7015,48.9187,48.5736,48.8245,235885.26088327,0
+VV.US,D,20110418,000000,48.2671,48.3544,47.9031,48.276,214038.7488632,0
+VV.US,D,20110419,000000,48.3316,48.5567,48.2245,48.5408,142724.7643635,0
+VV.US,D,20110420,000000,49.1528,49.3124,49.135,49.2351,176649.52291,0
+VV.US,D,20110421,000000,49.4434,49.492,49.3065,49.485,148620.20700814,0
+VV.US,D,20110425,000000,49.4434,49.485,49.252,49.4037,262721.77557962,0
+VV.US,D,20110426,000000,49.5891,49.9423,49.5326,49.849,260419.86082716,0
+VV.US,D,20110427,000000,49.9501,50.2477,49.7657,50.1624,136281.82294069,0
+VV.US,D,20110428,000000,50.1138,50.3955,50.1138,50.3399,202461.62000298,0
+VV.US,D,20110429,000000,50.3607,50.5056,50.3013,50.4659,112536.71018522,0
+VV.US,D,20110502,000000,50.697,50.7356,50.3052,50.3955,198052.38951128,0
+VV.US,D,20110503,000000,50.3141,50.3647,49.9253,50.1931,131970.39609813,0
+VV.US,D,20110504,000000,50.1535,50.1723,49.6437,49.8401,136996.69703596,0
+VV.US,D,20110505,000000,49.5406,49.8857,49.2103,49.4344,133642.13269891,0
+VV.US,D,20110506,000000,49.9185,50.1624,49.4791,49.6377,119066.36412172,0
+VV.US,D,20110509,000000,49.6755,49.9671,49.5713,49.8639,103314.93518475,0
+VV.US,D,20110510,000000,50.0345,50.3875,49.9759,50.3052,199202.842745,0
+VV.US,D,20110511,000000,50.21,50.21,49.5713,49.7657,117225.23563376,0
+VV.US,D,20110512,000000,49.6615,50.0959,49.3858,50.0157,102431.67748734,0
+VV.US,D,20110513,000000,50.0633,50.0959,49.4612,49.6129,232013.44631932,0
+VV.US,D,20110516,000000,49.4265,49.8163,49.2103,49.2986,129272.22532387,0
+VV.US,D,20110517,000000,49.0804,49.2986,48.886,49.2599,260412.80283186,0
+VV.US,D,20110518,000000,49.3065,49.7567,49.1845,49.7091,148425.6079949,0
+VV.US,D,20110519,000000,49.9185,49.9839,49.5891,49.849,141841.5066661,0
+VV.US,D,20110520,000000,49.726,49.7746,49.361,49.4791,91800.31999717,0
+VV.US,D,20110523,000000,48.8414,49.0238,48.7094,48.8692,168334.1961629,0
+VV.US,D,20110524,000000,49.0238,49.1022,48.7511,48.8463,145175.90530229,0
+VV.US,D,20110525,000000,48.644,49.1845,48.6281,49.011,216408.21871353,0
+VV.US,D,20110526,000000,48.8692,49.3124,48.7898,49.2282,378496.08903695,0
+VV.US,D,20110527,000000,49.368,49.5812,49.3462,49.4612,108944.19057811,0
+VV.US,D,20110531,000000,49.9333,49.9671,49.5763,49.9581,144899.63520059,0
+VV.US,D,20110601,000000,49.8163,49.8579,48.8245,48.8463,173997.73324772,0
+VV.US,D,20110602,000000,48.9276,48.9852,48.5329,48.7977,149771.66852689,0
+VV.US,D,20110603,000000,48.2096,48.6708,48.1947,48.3078,176226.04319207,0
+VV.US,D,20110606,000000,48.1947,48.276,47.7256,47.7494,307417.03495219,0
+VV.US,D,20110607,000000,47.9725,48.1352,47.7305,47.7445,126740.42158167,0
+VV.US,D,20110608,000000,47.6641,47.7951,47.4538,47.5173,143712.88370534,0
+VV.US,D,20110609,000000,47.6711,48.0628,47.553,47.8605,257540.19874522,0
+VV.US,D,20110610,000000,47.6641,47.6711,47.0938,47.1702,250418.68148866,0
+VV.US,D,20110613,000000,47.2981,47.4281,46.9658,47.192,163975.37992334,0
+VV.US,D,20110614,000000,47.6681,47.9835,47.6313,47.8089,136906.95966716,0
+VV.US,D,20110615,000000,47.437,47.556,46.8468,46.9658,257529.10760975,0
+VV.US,D,20110616,000000,46.9906,47.2862,46.6525,47.0264,374907.60256999,0
+VV.US,D,20110617,000000,47.4638,47.4945,47.0264,47.1444,188580.55982021,0
+VV.US,D,20110620,000000,46.9818,47.5005,46.9818,47.4033,107663.66857389,0
+VV.US,D,20110621,000000,47.6641,48.1838,47.5937,48.1035,194718.99916014,0
+VV.US,D,20110622,000000,47.9487,48.2225,47.7871,47.8208,123230.58134804,0
+VV.US,D,20110623,000000,47.2555,47.7137,46.9212,47.6959,288601.42777046,0
+VV.US,D,20110624,000000,47.7217,47.7385,47.1444,47.1622,106351.88973334,0
+VV.US,D,20110627,000000,47.1622,47.7305,47.1008,47.553,218451.00421003,0
+VV.US,D,20110628,000000,47.7445,48.1749,47.7037,48.1749,111530.44171261,0
+VV.US,D,20110629,000000,48.4089,48.6618,48.2393,48.6132,162627.30282125,0
+VV.US,D,20110630,000000,48.7778,49.1379,48.7283,49.0734,224652.96550765,0
+VV.US,D,20110701,000000,49.0824,49.8549,49.004,49.7885,246662.81970463,0
+VV.US,D,20110705,000000,49.7231,49.8549,49.6011,49.7469,147149.11913085,0
+VV.US,D,20110706,000000,49.6576,49.8837,49.5287,49.8203,153892.52949639,0
+VV.US,D,20110707,000000,50.2705,50.4827,50.21,50.3717,348322.15084927,0
+VV.US,D,20110708,000000,49.8063,50.0225,49.6338,50.0137,112884.56852496,0
+VV.US,D,20110711,000000,49.4295,49.5455,48.9594,49.0902,160290.09809229,0
+VV.US,D,20110712,000000,48.9594,49.3234,48.8552,48.8552,277115.04456409,0
+VV.US,D,20110713,000000,49.1042,49.5455,48.9286,49.013,98458.026134082,0
+VV.US,D,20110714,000000,49.1379,49.363,48.5726,48.6787,165500.91519293,0
+VV.US,D,20110715,000000,48.9286,49.0188,48.637,48.9782,214600.36363199,0
+VV.US,D,20110718,000000,48.767,48.8176,48.1927,48.5488,127750.72319444,0
+VV.US,D,20110719,000000,48.8414,49.3987,48.8414,49.3492,190215.99815946,0
+VV.US,D,20110720,000000,49.483,49.5039,49.2628,49.3412,68048.149246414,0
+VV.US,D,20110721,000000,49.5673,50.0861,49.483,49.9651,166304.51837196,0
+VV.US,D,20110722,000000,49.9739,50.0771,49.73,50.0405,140878.59445032,0
+VV.US,D,20110725,000000,49.5515,49.9819,49.5039,49.7469,224239.56864015,0
+VV.US,D,20110726,000000,49.7151,49.7994,49.4562,49.5594,221170.34897018,0
+VV.US,D,20110727,000000,49.2698,49.2698,48.4595,48.515,826829.02498605,0
+VV.US,D,20110728,000000,48.5408,48.9444,48.3137,48.3772,226625.17105116,0
+VV.US,D,20110729,000000,47.8743,48.5012,47.6621,48.0876,478281.01828722,0
+VV.US,D,20110801,000000,48.6539,48.7828,47.4062,47.8675,742297.43186166,0
+VV.US,D,20110802,000000,47.5501,47.7613,46.6446,46.6446,317837.66086844,0
+VV.US,D,20110803,000000,46.6932,46.9292,45.8611,46.8974,589502.92477677,0
+VV.US,D,20110804,000000,46.2548,46.2716,44.5489,44.5786,1037792.504469,0
+VV.US,D,20110805,000000,45.1787,45.261,43.3082,44.4408,1183276.9449944,0
+VV.US,D,20110808,000000,43.3003,43.7297,41.4189,41.4853,1533425.100056,0
+VV.US,D,20110809,000000,42.1567,43.4937,40.8178,43.4937,2565991.6631487,0
+VV.US,D,20110810,000000,42.6754,43.0801,41.5339,41.5915,1609721.0209516,0
+VV.US,D,20110811,000000,42.0377,44.0679,41.8602,43.5185,1107152.4325559,0
+VV.US,D,20110812,000000,43.9241,44.2067,43.5185,43.8339,657005.59181508,0
+VV.US,D,20110815,000000,44.2226,44.78,44.1522,44.7602,256707.35529995,0
+VV.US,D,20110816,000000,44.3456,44.7662,43.933,44.3456,477625.63300946,0
+VV.US,D,20110817,000000,44.5708,44.9367,44.0183,44.3764,268738.21242938,0
+VV.US,D,20110818,000000,43.2427,43.2427,42.0109,42.4404,635615.83291936,0
+VV.US,D,20110819,000000,41.8086,42.8708,41.6499,41.7035,492588.58304305,0
+VV.US,D,20110822,000000,42.6436,42.6506,41.6063,41.6945,360694.81660817,0
+VV.US,D,20110823,000000,41.8602,43.1227,41.6668,43.1039,538449.41992497,0
+VV.US,D,20110824,000000,43.0087,43.7625,42.9095,43.7207,1812444.7950657,0
+VV.US,D,20110825,000000,43.9409,44.2137,42.9095,43.0414,804087.15584807,0
+VV.US,D,20110826,000000,42.7875,43.8913,42.1666,43.6939,522976.27765978,0
+VV.US,D,20110829,000000,44.29,45.0071,44.29,44.9823,241119.26853989,0
+VV.US,D,20110830,000000,44.8028,45.3959,44.4914,45.1222,317164.12645992,0
+VV.US,D,20110831,000000,45.4286,45.8075,45.0002,45.3443,378549.52814421,0
+VV.US,D,20110901,000000,45.3473,45.7311,44.787,44.8196,339294.97486202,0
+VV.US,D,20110902,000000,43.9558,44.1284,43.5383,43.6673,169620.76787738,0
+VV.US,D,20110906,000000,42.3789,43.4213,42.3462,43.3647,388937.88893909,0
+VV.US,D,20110907,000000,44.0133,44.6174,43.9023,44.6104,189857.04868426,0
+VV.US,D,20110908,000000,44.3188,44.8554,44.055,44.1562,189995.18373511,0
+VV.US,D,20110909,000000,43.6483,43.8021,42.7627,42.972,192970.6328961,0
+VV.US,D,20110912,000000,42.4503,43.2745,42.3124,43.2745,393114.20558593,0
+VV.US,D,20110913,000000,43.3816,43.8259,43.1138,43.6633,289329.40957129,0
+VV.US,D,20110914,000000,43.9161,44.8128,43.3082,44.3148,377991.9465156,0
+VV.US,D,20110915,000000,44.7522,45.0676,44.3843,45.0408,233098.36102526,0
+VV.US,D,20110916,000000,45.2104,45.4405,44.8712,45.2868,338509.52081377,0
+VV.US,D,20110919,000000,44.534,45.0587,44.2553,44.8296,372048.10618891,0
+VV.US,D,20110920,000000,45.015,45.4475,44.7354,44.7354,258819.7124644,0
+VV.US,D,20110921,000000,44.7602,44.897,43.3885,43.3885,630371.7424123,0
+VV.US,D,20110922,000000,42.1974,42.5208,41.4287,42.0209,644128.78353483,0
+VV.US,D,20110923,000000,41.7591,42.485,41.6935,42.2648,489606.07588676,0
+VV.US,D,20110926,000000,42.6546,43.2735,42.0219,43.2259,551665.01197956,0
+VV.US,D,20110927,000000,44.0818,44.4964,43.5035,43.7049,345476.77045878,0
+VV.US,D,20110928,000000,43.8111,44.0639,42.7776,42.7776,308604.79473249,0
+VV.US,D,20110929,000000,43.5701,43.7049,42.3551,43.094,366110.31557249,0
+VV.US,D,20110930,000000,42.5426,42.839,42.0248,42.0566,351732.17086366,0
+VV.US,D,20111003,000000,41.7283,42.3006,40.7355,40.7355,409554.29320707,0
+VV.US,D,20111004,000000,40.1722,41.7829,39.831,41.6321,781510.6454571,0
+VV.US,D,20111005,000000,41.8165,42.609,41.4089,42.485,503545.61660202,0
+VV.US,D,20111006,000000,42.493,43.3647,42.1924,43.3161,757376.33467516,0
+VV.US,D,20111007,000000,43.5779,43.5859,42.7836,42.9888,668672.4580441,0
+VV.US,D,20111010,000000,43.7217,44.4378,43.7217,44.4378,314453.85626515,0
+VV.US,D,20111011,000000,44.1403,44.6174,44.1314,44.4289,380021.62430655,0
+VV.US,D,20111012,000000,44.8554,45.3651,44.7512,44.8633,632510.31498786,0
+VV.US,D,20111013,000000,44.6174,44.9446,44.2772,44.78,241732.30584586,0
+VV.US,D,20111014,000000,45.383,45.5853,45.1102,45.5774,228433.02613271,0
+VV.US,D,20111017,000000,45.383,45.383,44.5856,44.7096,251212.20181727,0
+VV.US,D,20111018,000000,44.6471,45.9127,44.3188,45.6201,317266.97153428,0
+VV.US,D,20111019,000000,45.5288,45.7589,44.8812,44.9744,304877.16492964,0
+VV.US,D,20111020,000000,45.1232,45.3265,44.541,45.1876,277527.43314655,0
+VV.US,D,20111021,000000,45.7519,46.1328,45.6201,46.0594,206690.36747204,0
+VV.US,D,20111024,000000,46.1507,46.824,46.1259,46.7288,380171.85877791,0
+VV.US,D,20111025,000000,46.475,46.5315,45.7003,45.7817,446050.17861244,0
+VV.US,D,20111026,000000,46.2786,46.4026,45.4753,46.2538,374878.36230376,0
+VV.US,D,20111027,000000,47.4915,48.1421,47.0958,47.8367,428055.31545547,0
+VV.US,D,20111028,000000,47.6085,47.9389,47.5749,47.8437,341725.95009996,0
+VV.US,D,20111031,000000,47.1642,47.3388,46.6962,46.6962,262622.96364544,0
+VV.US,D,20111101,000000,45.3741,45.9127,45.2035,45.3572,234896.13325639,0
+VV.US,D,20111102,000000,46.0594,46.2945,45.7261,46.1259,181763.54464655,0
+VV.US,D,20111103,000000,46.6704,47.0542,45.9939,47.0204,121734.28634468,0
+VV.US,D,20111104,000000,46.6584,46.7944,46.1516,46.716,339274.80916117,0
+VV.US,D,20111107,000000,46.713,47.0542,46.2627,47.0204,286882.30177267,0
+VV.US,D,20111108,000000,47.2515,47.6403,46.7834,47.5997,376163.92573319,0
+VV.US,D,20111109,000000,46.475,46.6634,45.7261,45.8313,370823.03986204,0
+VV.US,D,20111110,000000,46.4254,46.4343,45.7747,46.1973,282629.35546259,0
+VV.US,D,20111111,000000,46.7764,47.2049,46.7586,47.0878,193554.42993582,0
+VV.US,D,20111114,000000,46.946,46.9936,46.4829,46.6792,202824.60261835,0
+VV.US,D,20111115,000000,46.5047,47.1384,46.3956,46.9094,280516.99829814,0
+VV.US,D,20111116,000000,46.467,47.0036,46.1259,46.1735,251323.11317196,0
+VV.US,D,20111117,000000,46.0842,46.1645,45.1311,45.4157,264812.95875818,0
+VV.US,D,20111118,000000,45.5853,45.6279,45.1876,45.3572,179620.93893082,0
+VV.US,D,20111121,000000,44.665,44.7424,44.1234,44.533,243922.30095859,0
+VV.US,D,20111122,000000,44.4051,44.6382,44.0996,44.3268,234563.39919229,0
+VV.US,D,20111123,000000,43.9271,43.936,43.3587,43.3587,312642.97632847,0
+VV.US,D,20111125,000000,43.1951,43.7475,43.1951,43.2735,170975.90297476,0
+VV.US,D,20111128,000000,44.4706,44.6738,44.1939,44.4964,391731.8467924,0
+VV.US,D,20111129,000000,44.6312,44.9228,44.4706,44.6252,220014.85431125,0
+VV.US,D,20111130,000000,45.9146,46.5484,45.8333,46.4898,234412.15643589,0
+VV.US,D,20111201,000000,46.4026,46.7288,46.3113,46.4422,182365.49081704,0
+VV.US,D,20111202,000000,46.9242,47.0542,46.4422,46.4978,253516.13313983,0
+VV.US,D,20111205,000000,47.189,47.2962,46.6872,46.9094,209805.96825397,0
+VV.US,D,20111206,000000,46.9292,47.2584,46.7874,46.9668,220481.69028602,0
+VV.US,D,20111207,000000,46.7804,47.2892,46.47,47.0611,731037.91278989,0
+VV.US,D,20111208,000000,46.7804,46.9054,45.9622,46.0505,242593.38127231,0
+VV.US,D,20111209,000000,46.2716,46.959,46.2379,46.8528,255992.48120468,0
+VV.US,D,20111212,000000,46.4174,46.4422,45.7907,46.1824,241295.71842237,0
+VV.US,D,20111213,000000,46.4026,46.6634,45.4841,45.7003,248248.85207679,0
+VV.US,D,20111214,000000,45.4931,45.6517,45.0835,45.1876,430155.5731994,0
+VV.US,D,20111215,000000,45.6845,45.6925,45.2868,45.3572,486153.70790058,0
+VV.US,D,20111216,000000,45.6667,45.9622,45.3533,45.4623,638874.61017735,0
+VV.US,D,20111219,000000,45.6111,45.7519,44.8812,44.9823,275808.30714876,0
+VV.US,D,20111220,000000,45.6607,46.3956,45.6607,46.3113,350382.07719149,0
+VV.US,D,20111221,000000,46.3024,46.4502,45.8789,46.4174,196232.43500922,0
+VV.US,D,20111222,000000,46.5513,46.8618,46.4918,46.8448,316005.60694586,0
+VV.US,D,20111223,000000,46.9748,47.2327,46.8866,47.196,506398.0549878,0
+VV.US,D,20111227,000000,47.1305,47.3864,47.1236,47.2664,270720.50082332,0
+VV.US,D,20111228,000000,47.2724,47.2724,46.6108,46.6753,392403.36463084,0
+VV.US,D,20111229,000000,46.8032,47.1722,46.7636,47.1464,257732.78118838,0
+VV.US,D,20111230,000000,47.1156,47.198,46.9272,46.9272,369496.13674585,0
+VV.US,D,20120103,000000,47.8059,47.9587,47.6016,47.6492,379467.06753306,0
+VV.US,D,20120104,000000,47.5322,47.7385,47.3537,47.7037,201546.09718421,0
+VV.US,D,20120105,000000,47.4747,47.9339,47.2505,47.8625,339646.86634192,0
+VV.US,D,20120106,000000,47.9339,47.9339,47.6185,47.7633,226480.98629006,0
+VV.US,D,20120109,000000,47.8625,47.9339,47.6711,47.8773,213374.28902006,0
+VV.US,D,20120110,000000,48.3841,48.4764,48.2363,48.3127,175025.17570622,0
+VV.US,D,20120111,000000,48.1313,48.4159,48.1085,48.3693,160415.12543758,0
+VV.US,D,20120112,000000,48.4684,48.5418,48.1085,48.4922,120427.54892935,0
+VV.US,D,20120113,000000,48.1313,48.28,47.8307,48.28,242271.73834369,0
+VV.US,D,20120117,000000,48.6559,48.771,48.3127,48.4,462095.01849684,0
+VV.US,D,20120118,000000,48.4,48.9564,48.3207,48.9494,258498.06953578,0
+VV.US,D,20120119,000000,49.0972,49.2638,48.992,49.238,338903.76026546,0
+VV.US,D,20120120,000000,49.1468,49.238,49.0248,49.2311,185486.13302418,0
+VV.US,D,20120123,000000,49.2638,49.492,49.0576,49.2718,368664.30158563,0
+VV.US,D,20120124,000000,48.9842,49.2638,48.9098,49.238,192311.21447818,0
+VV.US,D,20120125,000000,49.1806,49.7875,49.0168,49.6953,335436.26800363,0
+VV.US,D,20120126,000000,49.8995,49.9997,49.238,49.4106,396343.74257768,0
+VV.US,D,20120127,000000,49.2132,49.5247,49.2044,49.4106,200570.07726289,0
+VV.US,D,20120130,000000,48.9752,49.2787,48.771,49.2232,258625.11345116,0
+VV.US,D,20120131,000000,49.5168,49.5495,49.0208,49.2113,175033.24198657,0
+VV.US,D,20120201,000000,49.5723,49.9323,49.5554,49.7131,347338.0646476,0
+VV.US,D,20120202,000000,49.8193,49.9165,49.6387,49.8053,157814.75831247,0
+VV.US,D,20120203,000000,50.2655,50.5234,50.2437,50.5234,319613.25082862,0
+VV.US,D,20120206,000000,50.3092,50.5056,50.2576,50.4907,133233.77725662,0
+VV.US,D,20120207,000000,50.4242,50.699,50.2209,50.5948,177207.10453861,0
+VV.US,D,20120208,000000,50.6533,50.7822,50.4401,50.7476,188722.72801123,0
+VV.US,D,20120209,000000,50.8239,50.9172,50.5413,50.8418,183900.10065202,0
+VV.US,D,20120210,000000,50.3845,50.5056,50.2745,50.4579,166297.46037666,0
+VV.US,D,20120213,000000,50.807,50.8765,50.6018,50.7991,184086.63338492,0
+VV.US,D,20120214,000000,50.6722,50.7822,50.4242,50.7525,149027.55416538,0
+VV.US,D,20120215,000000,50.9172,51.0144,50.4322,50.5234,345791.3553921,0
+VV.US,D,20120216,000000,50.5561,51.1422,50.4907,51.1036,167274.48858303,0
+VV.US,D,20120217,000000,51.303,51.3288,51.0808,51.2196,210397.83157403,0
+VV.US,D,20120221,000000,51.3654,51.4448,51.0728,51.2356,174810.41099213,0
+VV.US,D,20120222,000000,51.1194,51.2514,50.9806,51.0728,222902.58267353,0
+VV.US,D,20120223,000000,51.0728,51.3446,50.9013,51.3288,248569.48672036,0
+VV.US,D,20120224,000000,51.4368,51.5231,51.3198,51.4081,350030.18571159,0
+VV.US,D,20120227,000000,51.0976,51.6302,50.9886,51.4706,206764.98056521,0
+VV.US,D,20120228,000000,51.5231,51.6769,51.416,51.6451,153934.87746818,0
+VV.US,D,20120229,000000,51.6788,51.8782,51.301,51.301,219651.87169588,0
+VV.US,D,20120301,000000,51.5231,51.8177,51.4626,51.7582,142123.82647805,0
+VV.US,D,20120302,000000,51.7135,51.7721,51.4468,51.5598,272902.42965571,0
+VV.US,D,20120305,000000,51.4983,51.5053,51.1512,51.3595,262179.31822665,0
+VV.US,D,20120306,000000,50.7813,50.807,50.4143,50.5472,494822.94269767,0
+VV.US,D,20120307,000000,50.7059,51.0154,50.6613,50.9538,78637.158764792,0
+VV.US,D,20120308,000000,51.2365,51.542,51.1384,51.4378,428077.49772641,0
+VV.US,D,20120309,000000,51.5698,51.7869,51.4736,51.663,165324.46531046,0
+VV.US,D,20120312,000000,51.6451,51.7007,51.4706,51.6372,147013.00065008,0
+VV.US,D,20120313,000000,51.9079,52.5982,51.8345,52.5913,263630.2404031,0
+VV.US,D,20120314,000000,52.5645,52.6934,52.3344,52.505,296843.14970946,0
+VV.US,D,20120315,000000,52.6042,52.8144,52.4365,52.7867,315454.07502751,0
+VV.US,D,20120316,000000,52.8571,52.9245,52.7936,52.8809,216590.71830627,0
+VV.US,D,20120319,000000,52.8144,53.236,52.8006,53.0782,174780.16244085,0
+VV.US,D,20120320,000000,52.8006,52.9642,52.6042,52.8898,269893.70708831,0
+VV.US,D,20120321,000000,52.9057,52.989,52.7162,52.8402,147839.79438509,0
+VV.US,D,20120322,000000,52.4465,52.5734,52.2849,52.4465,424773.3476415,0
+VV.US,D,20120323,000000,52.4703,52.6766,52.2313,52.624,121474.14880367,0
+VV.US,D,20120326,000000,52.98,53.341,52.98,53.341,162441.77837339,0
+VV.US,D,20120327,000000,53.4234,53.4234,53.1506,53.1694,310970.23144265,0
+VV.US,D,20120328,000000,53.0941,53.22,52.5903,52.9156,248727.78747207,0
+VV.US,D,20120329,000000,52.6042,52.8898,52.3811,52.8224,219858.57012963,0
+VV.US,D,20120330,000000,53.0971,53.1218,52.7688,52.991,187330.28636727,0
+VV.US,D,20120402,000000,52.98,53.5732,52.863,53.4164,212604.96753249,0
+VV.US,D,20120403,000000,53.3658,53.4402,52.9324,53.238,211403.0917616,0
+VV.US,D,20120404,000000,52.8065,52.8571,52.4792,52.6924,183524.01033109,0
+VV.US,D,20120405,000000,52.4792,52.7936,52.4623,52.6567,132212.38450837,0
+VV.US,D,20120409,000000,51.9695,52.2639,51.8951,52.0835,179804.44680859,0
+VV.US,D,20120410,000000,51.9843,52.0925,51.1204,51.1602,279200.17803239,0
+VV.US,D,20120411,000000,51.6967,51.7542,51.5003,51.5757,100073.29877248,0
+VV.US,D,20120412,000000,51.663,52.3067,51.6253,52.2907,144796.79012624,0
+VV.US,D,20120413,000000,52.1499,52.1499,51.6322,51.655,156704.63648047,0
+VV.US,D,20120416,000000,51.9516,52.0181,51.4378,51.6084,276543.34694488,0
+VV.US,D,20120417,000000,51.9437,52.4881,51.8951,52.3879,205415.89517808,0
+VV.US,D,20120418,000000,52.1737,52.3631,52.1093,52.2105,197380.87167285,0
+VV.US,D,20120419,000000,52.1827,52.4049,51.655,51.8951,468483.51252735,0
+VV.US,D,20120420,000000,52.0925,52.2907,51.9437,51.9615,150013.65693714,0
+VV.US,D,20120423,000000,51.4736,51.542,51.17,51.4924,229868.82403351,0
+VV.US,D,20120424,000000,51.5816,51.8217,51.5162,51.655,141616.65910158,0
+VV.US,D,20120425,000000,52.2105,52.4534,52.1827,52.4346,285325.50966675,0
+VV.US,D,20120426,000000,52.3553,52.873,52.3155,52.8224,310091.00688541,0
+VV.US,D,20120427,000000,52.9969,53.0564,52.6835,52.9245,375364.35569434,0
+VV.US,D,20120430,000000,52.7688,52.8472,52.5873,52.6825,215695.36118835,0
+VV.US,D,20120501,000000,52.6766,53.3808,52.6419,53.0058,261889.9404194,0
+VV.US,D,20120502,000000,52.7609,52.9324,52.5546,52.8898,183266.8976452,0
+VV.US,D,20120503,000000,52.8898,52.9057,52.3335,52.4217,356330.95894339,0
+VV.US,D,20120504,000000,52.1659,52.1737,51.5598,51.5906,195813.9967165,0
+VV.US,D,20120507,000000,51.3774,51.779,51.3774,51.6253,223627.53961922,0
+VV.US,D,20120508,000000,51.295,51.4656,50.7734,51.4022,186438.96238952,0
+VV.US,D,20120509,000000,50.8507,51.418,50.6523,51.0986,477592.35960306,0
+VV.US,D,20120510,000000,51.5082,51.5261,51.1204,51.2286,113152.77234631,0
+VV.US,D,20120511,000000,50.941,51.535,50.8944,51.0738,249104.88607804,0
+VV.US,D,20120514,000000,50.571,50.8418,50.4213,50.5026,460453.53044733,0
+VV.US,D,20120515,000000,50.4639,50.7376,50.1277,50.2011,460173.22720546,0
+VV.US,D,20120516,000000,50.4074,50.6523,49.9879,50.0027,311003.50484906,0
+VV.US,D,20120517,000000,50.0195,50.0613,49.1716,49.1716,271829.61437028,0
+VV.US,D,20120518,000000,49.36,49.5009,48.6886,48.7769,727594.61936909,0
+VV.US,D,20120521,000000,48.892,49.6655,48.8294,49.6576,878688.14958696,0
+VV.US,D,20120522,000000,49.7815,50.1109,49.4027,49.7062,273344.05850441,0
+VV.US,D,20120523,000000,49.3442,49.8222,48.883,49.7637,409016.87727931,0
+VV.US,D,20120524,000000,49.9035,49.97,49.4711,49.8401,183077.34005718,0
+VV.US,D,20120525,000000,49.849,49.9521,49.6011,49.7062,213461.00153374,0
+VV.US,D,20120529,000000,50.0671,50.3995,49.9611,50.2983,182398.76422345,0
+VV.US,D,20120530,000000,49.8579,49.9115,49.4801,49.5495,215148.87069521,0
+VV.US,D,20120531,000000,49.5663,49.7567,48.995,49.4424,313549.42458186,0
+VV.US,D,20120601,000000,48.637,48.7848,48.1511,48.158,421005.38643695,0
+VV.US,D,20120604,000000,48.2017,48.3583,47.7484,48.1511,2534899.1772871,0
+VV.US,D,20120605,000000,48.0341,48.5716,48.0003,48.5032,288760.73680722,0
+VV.US,D,20120606,000000,48.8434,49.6139,48.8434,49.6139,235687.6370149,0
+VV.US,D,20120607,000000,50.1267,50.1595,49.5227,49.5891,398582.13537246,0
+VV.US,D,20120608,000000,49.4662,50.0107,49.3065,50.0017,140644.67232042,0
+VV.US,D,20120611,000000,50.4143,50.4471,49.3094,49.3531,155225.48232282,0
+VV.US,D,20120612,000000,49.4801,49.9115,49.2321,49.8947,210495.63522318,0
+VV.US,D,20120613,000000,49.7151,50.0295,49.3938,49.5584,215438.24850247,0
+VV.US,D,20120614,000000,49.6169,50.2338,49.5009,50.0741,301682.91791439,0
+VV.US,D,20120615,000000,50.2397,50.5879,50.1595,50.5472,170261.02887949,0
+VV.US,D,20120618,000000,50.3429,50.7892,50.2625,50.6712,139819.8951555,0
+VV.US,D,20120619,000000,50.9538,51.3774,50.8944,51.18,187669.07014161,0
+VV.US,D,20120620,000000,51.2117,51.3298,50.7287,51.0986,153294.61646607,0
+VV.US,D,20120621,000000,51.1344,51.184,49.9095,49.9433,140222.20088753,0
+VV.US,D,20120622,000000,50.2091,50.3995,50.0107,50.3062,326216.50957323,0
+VV.US,D,20120625,000000,49.7786,49.7786,49.3065,49.483,217146.28336479,0
+VV.US,D,20120626,000000,49.6199,49.8757,49.371,49.7359,190209.9484492,0
+VV.US,D,20120627,000000,49.8679,50.2883,49.8679,50.2011,581066.60382454,0
+VV.US,D,20120628,000000,49.8679,50.1267,49.4979,50.0603,218234.22292585,0
+VV.US,D,20120629,000000,50.9459,51.3406,50.8468,51.3406,353831.42032255,0
+VV.US,D,20120702,000000,51.4904,51.5231,51.1096,51.4368,211318.39581802,0
+VV.US,D,20120703,000000,51.5053,51.8613,51.416,51.8375,121755.46033059,0
+VV.US,D,20120705,000000,51.6471,51.8465,51.4368,51.6233,176858.23791384,0
+VV.US,D,20120706,000000,51.1344,51.2246,50.9122,51.1244,202118.80308847,0
+VV.US,D,20120709,000000,51.0768,51.1412,50.8269,51.053,99218.273056274,0
+VV.US,D,20120710,000000,51.291,51.3644,50.4312,50.6186,200703.17088852,0
+VV.US,D,20120711,000000,50.6018,50.7307,50.2795,50.5879,122920.02955489,0
+VV.US,D,20120712,000000,50.2983,50.5561,50.0017,50.3995,387083.65274557,0
+VV.US,D,20120713,000000,50.4956,51.2166,50.4956,51.1572,175680.56098398,0
+VV.US,D,20120716,000000,51.0768,51.1889,50.8448,51.0272,137408.07733338,0
+VV.US,D,20120717,000000,51.2594,51.4716,50.7218,51.3992,149226.1863188,0
+VV.US,D,20120718,000000,51.2544,51.8603,51.2454,51.7592,171685.73564482,0
+VV.US,D,20120719,000000,51.9119,52.0667,51.7036,51.9447,320755.637782,0
+VV.US,D,20120720,000000,51.661,51.7036,51.3892,51.421,267670.43856917,0
+VV.US,D,20120723,000000,50.6821,51.0372,50.4312,50.9211,122964.39409677,0
+VV.US,D,20120724,000000,50.9459,50.9598,50.1167,50.4728,179050.24959666,0
+VV.US,D,20120725,000000,50.5879,50.6821,50.2011,50.4569,127569.23188676,0
+VV.US,D,20120726,000000,51.166,51.3644,50.944,51.2414,455339.50871078,0
+VV.US,D,20120727,000000,51.5231,52.3573,51.4537,52.2253,250040.57459766,0
+VV.US,D,20120730,000000,52.2025,52.4574,52.0745,52.2115,247757.817261,0
+VV.US,D,20120731,000000,52.1103,52.2937,51.9189,51.9189,187930.21596767,0
+VV.US,D,20120801,000000,52.1837,52.2025,51.7383,51.8028,182817.20251617,0
+VV.US,D,20120802,000000,51.421,51.7611,51.046,51.4626,176051.60987968,0
+VV.US,D,20120803,000000,52.1271,52.5397,52.1271,52.4247,199191.75160953,0
+VV.US,D,20120806,000000,52.5397,52.7559,52.5397,52.5754,245334.90830341,0
+VV.US,D,20120807,000000,52.747,53.0922,52.747,52.8442,225123.83462259,0
+VV.US,D,20120808,000000,52.6458,52.9771,52.6458,52.8958,151193.35043709,0
+VV.US,D,20120809,000000,52.8531,53.0772,52.8442,52.9612,127652.91954531,0
+VV.US,D,20120810,000000,52.7113,53.0703,52.6706,53.0534,103917.88964028,0
+VV.US,D,20120813,000000,52.9771,53.0534,52.747,53.0188,120744.15043276,0
+VV.US,D,20120814,000000,53.1844,53.2448,52.8779,53.0028,200264.56689496,0
+VV.US,D,20120815,000000,52.9533,53.1764,52.9206,53.0922,154760.66291815,0
+VV.US,D,20120816,000000,53.1844,53.5652,53.0772,53.4839,119533.20009649,0
+VV.US,D,20120817,000000,53.587,53.6118,53.466,53.5811,184537.336799,0
+VV.US,D,20120820,000000,53.5424,53.6029,53.3808,53.6029,100355.61858443,0
+VV.US,D,20120821,000000,53.707,53.9302,53.3252,53.4066,200138.53126461,0
+VV.US,D,20120822,000000,53.2836,53.5344,53.1764,53.4304,538401.02224293,0
+VV.US,D,20120823,000000,53.341,53.347,52.9771,53.0455,220016.87088134,0
+VV.US,D,20120824,000000,52.8958,53.4571,52.8779,53.3648,439072.84611699,0
+VV.US,D,20120827,000000,53.4571,53.5266,53.2618,53.3162,248571.50329045,0
+VV.US,D,20120828,000000,53.2102,53.4402,53.1586,53.2924,105222.61048552,0
+VV.US,D,20120829,000000,53.3648,53.4928,53.227,53.3648,109244.65952083,0
+VV.US,D,20120830,000000,53.1328,53.1328,52.86,52.9533,116211.90916585,0
+VV.US,D,20120831,000000,53.2736,53.4552,52.9334,53.224,116378.27619789,0
+VV.US,D,20120904,000000,53.1982,53.354,52.8571,53.1636,139733.18264183,0
+VV.US,D,20120905,000000,53.2498,53.354,53.0664,53.1378,116945.94067693,0
+VV.US,D,20120906,000000,53.4908,54.2217,53.473,54.2217,243323.37964323,0
+VV.US,D,20120907,000000,54.2941,54.4539,54.2505,54.4539,156694.55363003,0
+VV.US,D,20120910,000000,54.4241,54.4935,54.1454,54.1533,135475.19490653,0
+VV.US,D,20120911,000000,54.2039,54.4579,54.1871,54.3091,117703.16274399,0
+VV.US,D,20120912,000000,54.4657,54.5391,54.3179,54.4419,133776.23460959,0
+VV.US,D,20120913,000000,54.5015,55.4596,54.3993,55.3108,201938.32006583,0
+VV.US,D,20120914,000000,55.4,55.8989,55.3732,55.5646,334936.15862246,0
+VV.US,D,20120917,000000,55.5062,55.5062,55.2166,55.3494,131238.38115713,0
+VV.US,D,20120918,000000,55.2414,55.3594,55.161,55.277,170863.98333502,0
+VV.US,D,20120919,000000,55.3336,55.5062,55.2314,55.3494,108584.23281786,0
+VV.US,D,20120920,000000,55.1015,55.3266,54.918,55.2671,136893.8519616,0
+VV.US,D,20120921,000000,55.6073,55.6262,55.277,55.3028,207556.48432372,0
+VV.US,D,20120924,000000,55.0092,55.284,54.9854,55.1898,216873.03811822,0
+VV.US,D,20120925,000000,55.3028,55.39,54.5778,54.6007,102930.77858347,0
+VV.US,D,20120926,000000,54.5778,54.5847,54.1553,54.3031,210925.16465136,0
+VV.US,D,20120927,000000,54.5113,54.9428,54.3715,54.8277,313124.93657888,0
+VV.US,D,20120928,000000,54.6225,54.7772,54.3745,54.5739,120026.25148236,0
+VV.US,D,20121001,000000,54.7335,55.151,54.5778,54.6849,147535.29230219,0
+VV.US,D,20121002,000000,54.9259,55.0013,54.5283,54.7524,169301.14151884,0
+VV.US,D,20121003,000000,54.8912,55.1263,54.6433,54.9765,173772.88568319,0
+VV.US,D,20121004,000000,55.168,55.4158,55.1015,55.39,84444.880610713,0
+VV.US,D,20121005,000000,55.6519,55.763,55.2224,55.3732,97438.649955918,0
+VV.US,D,20121008,000000,55.1898,55.277,55.0767,55.1758,100955.54818484,0
+VV.US,D,20121009,000000,55.1184,55.1758,54.6076,54.6343,119859.88445032,0
+VV.US,D,20121010,000000,54.6433,54.6691,54.2139,54.3031,231298.57222405,0
+VV.US,D,20121011,000000,54.678,54.7613,54.3527,54.3527,169687.3146902,0
+VV.US,D,20121012,000000,54.3864,54.5361,54.0601,54.1702,105978.82426755,0
+VV.US,D,20121015,000000,54.2941,54.6601,54.1305,54.6175,665014.3999092,0
+VV.US,D,20121016,000000,54.8347,55.1898,54.8188,55.161,146337.44967148,0
+VV.US,D,20121017,000000,55.2224,55.4596,55.161,55.408,111453.81204937,0
+VV.US,D,20121018,000000,55.2592,55.531,55.1015,55.284,128425.265888,0
+VV.US,D,20121019,000000,55.1808,55.1808,54.2426,54.3785,223227.25045728,0
+VV.US,D,20121022,000000,54.3121,54.436,53.9451,54.3715,157363.04661334,0
+VV.US,D,20121023,000000,53.7715,53.8379,53.3798,53.6307,520259.95775476,0
+VV.US,D,20121024,000000,53.8122,53.8905,53.3956,53.4908,277493.1514551,0
+VV.US,D,20121025,000000,53.8727,53.9223,53.2974,53.6108,203558.63412944,0
+VV.US,D,20121026,000000,53.5504,53.7626,53.224,53.5582,226742.13211612,0
+VV.US,D,20121031,000000,53.7715,53.83,53.354,53.6108,194896.45732765,0
+VV.US,D,20121101,000000,53.707,54.2426,53.707,54.2069,146694.38257659,0
+VV.US,D,20121102,000000,54.5193,54.5193,53.6783,53.707,169058.14482356,0
+VV.US,D,20121105,000000,53.6545,53.9312,53.4819,53.8459,178158.92561892,0
+VV.US,D,20121106,000000,53.9947,54.4539,53.9371,54.2426,422287.92501126,0
+VV.US,D,20121107,000000,53.7546,53.7546,52.7857,53.0406,646469.01311893,0
+VV.US,D,20121108,000000,53.0594,53.2498,52.4009,52.4009,336973.90269374,0
+VV.US,D,20121109,000000,52.2125,52.9066,52.2125,52.4495,362939.25911321,0
+VV.US,D,20121112,000000,52.5695,52.6647,52.3761,52.4911,282845.12846172,0
+VV.US,D,20121113,000000,52.1847,52.7996,52.1351,52.2937,251238.41722838,0
+VV.US,D,20121114,000000,52.4257,52.5169,51.4408,51.5797,452570.75798354,0
+VV.US,D,20121115,000000,51.545,51.7512,51.2623,51.4686,419713.77329726,0
+VV.US,D,20121116,000000,51.5202,51.8197,51.0976,51.7106,294888.08501167,0
+VV.US,D,20121119,000000,52.2669,52.7688,52.2669,52.7688,178195.22388046,0
+VV.US,D,20121120,000000,52.6547,52.8908,52.4495,52.8224,261044.99755363,0
+VV.US,D,20121121,000000,52.8809,52.9642,52.7688,52.9424,245657.55951707,0
+VV.US,D,20121123,000000,53.2152,53.6456,53.1636,53.6376,108939.14915289,0
+VV.US,D,20121126,000000,53.4046,53.5325,53.1982,53.5325,382491.92266114,0
+VV.US,D,20121127,000000,53.4988,53.6614,53.2418,53.2904,306644.68860949,0
+VV.US,D,20121128,000000,53.0326,53.715,52.7996,53.707,148922.69252095,0
+VV.US,D,20121129,000000,53.9371,54.0859,53.6971,53.9778,351424.64392564,0
+VV.US,D,20121130,000000,53.9798,54.0809,53.8141,53.956,406636.31629351,0
+VV.US,D,20121203,000000,54.2426,54.2585,53.6783,53.7239,384323.97658372,0
+VV.US,D,20121204,000000,53.6694,53.8548,53.4988,53.6019,340763.03788418,0
+VV.US,D,20121205,000000,53.6614,53.9689,53.3074,53.7457,244694.64730129,0
+VV.US,D,20121206,000000,53.7239,53.9371,53.6307,53.9133,204247.2928136,0
+VV.US,D,20121207,000000,54.1395,54.1891,53.8627,54.1137,207048.3086622,0
+VV.US,D,20121210,000000,54.0006,54.2337,53.9947,54.1464,133771.19318437,0
+VV.US,D,20121211,000000,54.3617,54.7018,54.3121,54.4975,272778.41059547,0
+VV.US,D,20121212,000000,54.678,54.8912,54.436,54.4885,250029.48346219,0
+VV.US,D,20121213,000000,54.4539,54.6076,54.0531,54.1989,171059.5906333,0
+VV.US,D,20121214,000000,54.0701,54.1623,53.8905,53.9609,273259.36256082,0
+VV.US,D,20121217,000000,54.1801,54.6007,54.0779,54.6007,382170.27973252,0
+VV.US,D,20121218,000000,54.7018,55.2592,54.5778,55.2066,386928.376849,0
+VV.US,D,20121219,000000,55.2224,55.3336,54.8347,54.8585,289584.50568709,0
+VV.US,D,20121220,000000,54.8347,55.1184,54.7435,55.1184,253238.85475308,0
+VV.US,D,20121221,000000,54.4281,54.7613,54.3447,54.6522,268268.35159949,0
+VV.US,D,20121224,000000,54.5659,54.5659,54.4241,54.5332,144891.56892025,0
+VV.US,D,20121226,000000,54.5837,54.6155,54.1077,54.2465,335559.27877884,0
+VV.US,D,20121227,000000,54.2465,54.3755,53.5712,54.1663,400129.852913,0
+VV.US,D,20121228,000000,53.7963,54.0889,53.5712,53.5712,374792.65807513,0
+VV.US,D,20121231,000000,53.5166,54.5431,53.4204,54.5293,1381030.882133,0
+VV.US,D,20130102,000000,55.6242,55.9157,55.4208,55.9157,500390.69270343,0
+VV.US,D,20130103,000000,55.881,56.0833,55.6817,55.8225,362385.71062478,0
+VV.US,D,20130104,000000,55.9157,56.1627,55.8225,56.1071,259844.13006778,0
+VV.US,D,20130107,000000,55.889,55.9633,55.7293,55.9296,687121.04947029,0
+VV.US,D,20130108,000000,55.8483,55.9068,55.5606,55.7888,185059.62845112,0
+VV.US,D,20130109,000000,55.9157,56.0833,55.8572,55.9633,189891.33037571,0
+VV.US,D,20130110,000000,56.2311,56.3729,55.9534,56.3581,142647.12641522,0
+VV.US,D,20130111,000000,56.3501,56.3977,56.1895,56.3799,248931.4610507,0
+VV.US,D,20130114,000000,56.3085,56.3799,56.1309,56.3333,430994.46635493,0
+VV.US,D,20130115,000000,56.1012,56.4335,56.0417,56.3977,191285.78858976,0
+VV.US,D,20130116,000000,56.2767,56.4681,56.2311,56.3799,213935.90378885,0
+VV.US,D,20130117,000000,56.5981,56.8758,56.5187,56.7032,845758.56837759,0
+VV.US,D,20130118,000000,56.7111,56.8996,56.5505,56.8679,494583.97914254,0
+VV.US,D,20130122,000000,56.8679,57.1604,56.7508,57.1604,255279.6236795,0
+VV.US,D,20130123,000000,57.1872,57.3112,57.0712,57.2448,320645.73471235,0
+VV.US,D,20130124,000000,57.2278,57.57,57.1426,57.2784,521770.36874871,0
+VV.US,D,20130125,000000,57.5214,57.6404,57.337,57.6404,327525.26355865,0
+VV.US,D,20130128,000000,57.6802,57.6802,57.3716,57.5562,277017.24091495,0
+VV.US,D,20130129,000000,57.453,57.8398,57.4173,57.7972,252940.40238045,0
+VV.US,D,20130130,000000,57.8051,57.8566,57.5134,57.564,327345.78882105,0
+VV.US,D,20130131,000000,57.5214,57.6484,57.336,57.4104,1986249.9458703,0
+VV.US,D,20130201,000000,57.6802,58.0401,57.6742,57.9638,361999.53745342,0
+VV.US,D,20130204,000000,57.6484,57.7248,57.3042,57.3538,390553.16157749,0
+VV.US,D,20130205,000000,57.6404,58.0699,57.5859,57.939,394505.63894485,0
+VV.US,D,20130206,000000,57.7248,57.9896,57.699,57.9816,182392.71451319,0
+VV.US,D,20130207,000000,58.0471,58.0471,57.4878,57.8894,270648.91258529,0
+VV.US,D,20130208,000000,58.0183,58.2415,58.0183,58.2167,188459.56561509,0
+VV.US,D,20130211,000000,58.2246,58.2415,58.0699,58.175,301030.55749177,0
+VV.US,D,20130212,000000,58.2246,58.3913,58.1482,58.2653,174435.32895625,0
+VV.US,D,20130213,000000,58.4081,58.5013,58.1651,58.3228,203211.78407475,0
+VV.US,D,20130214,000000,58.1482,58.4587,58.1056,58.3991,250366.25066645,0
+VV.US,D,20130215,000000,58.4735,58.5093,58.1056,58.3159,250992.39567796,0
+VV.US,D,20130219,000000,58.4349,58.7621,58.3913,58.7443,219560.117757,0
+VV.US,D,20130220,000000,58.7175,58.7175,57.9816,57.9985,220990.87423259,0
+VV.US,D,20130221,000000,57.7882,57.8477,57.4362,57.6404,315366.3542288,0
+VV.US,D,20130222,000000,57.8894,58.1829,57.7783,58.175,197745.8708583,0
+VV.US,D,20130225,000000,58.4497,58.5311,57.0989,57.0989,185742.23742502,0
+VV.US,D,20130226,000000,57.4104,57.5392,56.9859,57.4718,222059.65637784,0
+VV.US,D,20130227,000000,57.4262,58.3655,57.4262,58.2097,137448.40873509,0
+VV.US,D,20130228,000000,58.2276,58.5747,58.058,58.1949,189965.94346887,0
+VV.US,D,20130301,000000,57.9003,58.3763,57.6811,58.3189,334932.12548228,0
+VV.US,D,20130304,000000,58.1482,58.6015,58.0788,58.6015,242226.36551677,0
+VV.US,D,20130305,000000,58.8723,59.2878,58.8723,59.1271,426389.62856494,0
+VV.US,D,20130306,000000,59.3602,59.3602,59.0855,59.2184,226755.23982166,0
+VV.US,D,20130307,000000,59.3265,59.4098,59.2352,59.3542,148723.05208249,0
+VV.US,D,20130308,000000,59.5636,59.6646,59.3116,59.5972,294761.04109629,0
+VV.US,D,20130311,000000,59.5714,59.8204,59.4802,59.8104,146272.91942875,0
+VV.US,D,20130312,000000,59.738,59.8293,59.496,59.6626,312059.17928876,0
+VV.US,D,20130313,000000,59.7142,59.8482,59.5288,59.7638,107077.85496408,0
+VV.US,D,20130314,000000,59.8918,60.107,59.8918,60.0971,180225.90995644,0
+VV.US,D,20130315,000000,60.0336,60.0763,59.8224,59.991,118863.69882813,0
+VV.US,D,20130318,000000,59.4098,59.9086,59.3949,59.6626,225234.74597729,0
+VV.US,D,20130319,000000,59.8204,59.874,59.1688,59.5288,492410.1165905,0
+VV.US,D,20130320,000000,59.8412,60.0515,59.7986,59.9334,223082.05741113,0
+VV.US,D,20130321,000000,59.6468,59.7986,59.4038,59.4474,167982.304683,0
+VV.US,D,20130322,000000,59.6052,59.8938,59.6052,59.8938,112525.61904975,0
+VV.US,D,20130325,000000,60.0931,60.1695,59.4376,59.6914,179133.9372552,0
+VV.US,D,20130326,000000,59.876,60.1417,59.876,60.1348,171722.03390636,0
+VV.US,D,20130327,000000,59.8055,60.1695,59.6816,60.1348,210715.44136249,0
+VV.US,D,20130328,000000,60.1348,60.4025,60.0763,60.3044,158029.52302656,0
+VV.US,D,20130401,000000,60.3193,60.4185,59.9582,60.1011,271944.55886515,0
+VV.US,D,20130402,000000,60.2707,60.5305,60.2012,60.3361,160984.8064867,0
+VV.US,D,20130403,000000,60.4273,60.4363,59.5972,59.739,158724.23142098,0
+VV.US,D,20130404,000000,59.8124,60.0852,59.6914,59.9999,138833.79238375,0
+VV.US,D,20130405,000000,59.2184,59.7817,59.1678,59.739,572613.1420266,0
+VV.US,D,20130408,000000,59.7312,60.1348,59.5893,60.1348,165869.94751856,0
+VV.US,D,20130409,000000,60.2518,60.5493,60.0594,60.3044,167446.90532533,0
+VV.US,D,20130410,000000,60.5137,61.1256,60.5067,61.0591,201347.46503081,0
+VV.US,D,20130411,000000,61.0423,61.44,61.0423,61.3021,508989.34754752,0
+VV.US,D,20130412,000000,61.0512,61.2029,60.8033,61.1345,164402.89278143,0
+VV.US,D,20130415,000000,60.8509,60.8747,59.7312,59.7312,153986.30000535,0
+VV.US,D,20130416,000000,60.1943,60.6049,60.0088,60.5553,195398.58327891,0
+VV.US,D,20130417,000000,60.1774,60.1774,59.3949,59.7074,209898.7304779,0
+VV.US,D,20130418,000000,59.8224,59.8224,59.1103,59.3116,158110.18582998,0
+VV.US,D,20130419,000000,59.4474,59.8938,59.3691,59.876,128109.67266965,0
+VV.US,D,20130422,000000,60.0515,60.2707,59.6052,60.1348,127851.55169871,0
+VV.US,D,20130423,000000,60.3777,60.8033,60.1417,60.7587,1769592.6807512,0
+VV.US,D,20130424,000000,60.7397,60.9589,60.6863,60.8092,129343.8135619,0
+VV.US,D,20130425,000000,60.9867,61.3448,60.9153,61.0661,224683.21405893,0
+VV.US,D,20130426,000000,61.0006,61.075,60.7675,60.9491,203596.94896106,0
+VV.US,D,20130429,000000,61.1176,61.4816,61.0512,61.3448,179883.09304192,0
+VV.US,D,20130430,000000,61.3586,61.5262,61.0968,61.5044,199577.92478088,0
+VV.US,D,20130501,000000,61.3775,61.4052,60.8885,60.9491,179143.01182059,0
+VV.US,D,20130502,000000,61.0819,61.5888,61.0512,61.5461,181765.56121663,0
+VV.US,D,20130503,000000,62.0013,62.3465,62.0013,62.1511,236767.51029563,0
+VV.US,D,20130506,000000,62.2026,62.3772,62.161,62.3038,145197.07928819,0
+VV.US,D,20130507,000000,62.4486,62.6301,62.2879,62.5944,158848.25048123,0
+VV.US,D,20130508,000000,62.5617,62.9177,62.525,62.9177,265898.88174915,0
+VV.US,D,20130509,000000,62.8483,63.0259,62.5617,62.6837,136975.52305005,0
+VV.US,D,20130510,000000,62.7679,62.9505,62.5845,62.9505,65112.023202087,0
+VV.US,D,20130513,000000,62.8423,63.0417,62.6995,62.9693,127456.30396198,0
+VV.US,D,20130514,000000,62.9763,63.6586,62.9763,63.607,209340.14056425,0
+VV.US,D,20130515,000000,63.5198,64.0622,63.5048,63.9412,205909.954849,0
+VV.US,D,20130516,000000,63.8262,64.0305,63.5713,63.6506,198946.73834415,0
+VV.US,D,20130517,000000,63.843,64.2884,63.8014,64.2536,208251.19271814,0
+VV.US,D,20130520,000000,64.213,64.4917,64.1248,64.2447,151986.87076569,0
+VV.US,D,20130521,000000,64.2725,64.5561,64.094,64.3201,160752.90092688,0
+VV.US,D,20130522,000000,64.3806,65.0153,63.5455,63.7657,236793.72570674,0
+VV.US,D,20130523,000000,63.1201,63.7924,63.0595,63.607,450228.51182937,0
+VV.US,D,20130524,000000,63.2966,63.5713,63.0685,63.5455,206757.92256991,0
+VV.US,D,20130528,000000,64.22,64.5066,63.7736,63.976,167100.05527064,0
+VV.US,D,20130529,000000,63.6685,63.725,63.1935,63.5207,240928.70266683,0
+VV.US,D,20130530,000000,63.5892,64.0534,63.5296,63.7836,153325.8733024,0
+VV.US,D,20130531,000000,63.609,63.9105,62.8503,62.8503,188770.11740824,0
+VV.US,D,20130603,000000,63.0347,63.2024,62.5309,63.1607,282786.64792925,0
+VV.US,D,20130604,000000,63.2281,63.4325,62.5667,62.8453,185739.2125699,0
+VV.US,D,20130605,000000,62.6639,62.7878,61.926,61.9775,317695.49267742,0
+VV.US,D,20130606,000000,61.9348,62.5517,61.5976,62.5279,946195.85805048,0
+VV.US,D,20130607,000000,62.9485,63.3868,62.6797,63.3789,186215.12311005,0
+VV.US,D,20130610,000000,63.5614,63.5614,63.2024,63.3224,165177.25569423,0
+VV.US,D,20130611,000000,62.8027,63.2281,62.6003,62.7045,183744.82475545,0
+VV.US,D,20130612,000000,63.0774,63.128,62.1114,62.1689,226488.04428535,0
+VV.US,D,20130613,000000,62.161,63.2123,62.035,63.1359,268401.44522512,0
+VV.US,D,20130614,000000,63.0774,63.2877,62.6549,62.7392,212402.30223891,0
+VV.US,D,20130617,000000,63.128,63.5118,62.8989,63.2123,182393.72279824,0
+VV.US,D,20130618,000000,63.2966,63.8124,63.2014,63.7092,189128.05859839,0
+VV.US,D,20130619,000000,63.738,63.7866,62.8117,62.8117,257456.51108667,0
+VV.US,D,20130620,000000,62.2741,62.2979,61.1067,61.2505,400900.18268562,0
+VV.US,D,20130621,000000,61.7296,61.802,60.8627,61.44,356046.62256135,0
+VV.US,D,20130624,000000,60.7805,61.1841,60.1526,60.6673,375886.64734645,0
+VV.US,D,20130625,000000,61.2575,61.4479,60.8291,61.2654,621427.24579856,0
+VV.US,D,20130626,000000,61.7682,62.0033,61.5362,61.8664,225624.95228881,0
+VV.US,D,20130627,000000,62.2473,62.5279,62.2294,62.2741,255934.00067221,0
+VV.US,D,20130628,000000,62.1322,62.397,61.8118,62.0033,291925.74355623,0
+VV.US,D,20130701,000000,62.3246,62.8305,62.3078,62.3732,173361.50538578,0
+VV.US,D,20130702,000000,62.3346,62.7491,62.0708,62.2919,157154.3316095,0
+VV.US,D,20130703,000000,62.0876,62.5419,61.9518,62.3911,103557.93188003,0
+VV.US,D,20130705,000000,62.8305,63.0407,62.3732,63.0407,115484.93565006,0
+VV.US,D,20130708,000000,63.3442,63.5534,63.2599,63.3868,175261.11440621,0
+VV.US,D,20130709,000000,63.7092,63.9174,63.5128,63.8292,220383.88663688,0
+VV.US,D,20130710,000000,63.7676,64.0572,63.6685,63.8698,170326.56740727,0
+VV.US,D,20130711,000000,64.6117,64.8131,64.4104,64.7625,223971.36481879,0
+VV.US,D,20130712,000000,64.6989,64.9331,64.6385,64.8865,181631.45930596,0
+VV.US,D,20130715,000000,64.9855,65.1185,64.8665,65.0431,168862.53752528,0
+VV.US,D,20130716,000000,65.0937,65.0937,64.6117,64.7793,203194.64322902,0
+VV.US,D,20130717,000000,64.9855,65.1185,64.8665,64.9509,289020.87434823,0
+VV.US,D,20130718,000000,65.0719,65.4487,65.0531,65.3287,377484.77913912,0
+VV.US,D,20130719,000000,65.1869,65.4339,65.1085,65.4339,193118.85079737,0
+VV.US,D,20130722,000000,65.4894,65.6342,65.3724,65.544,202285.17012051,0
+VV.US,D,20130723,000000,65.7086,65.7086,65.3893,65.4666,403858.49100089,0
+VV.US,D,20130724,000000,65.7086,65.7086,65.0808,65.2047,117543.85370725,0
+VV.US,D,20130725,000000,65.177,65.4398,65.0253,65.4249,146446.34445608,0
+VV.US,D,20130726,000000,65.1443,65.4735,64.8765,65.4735,124022.08510656,0
+VV.US,D,20130729,000000,65.2653,65.4398,65.0808,65.2227,227473.13877207,0
+VV.US,D,20130730,000000,65.4339,65.5053,65.1443,65.297,139665.62754397,0
+VV.US,D,20130731,000000,65.4339,65.779,65.2573,65.3188,173407.88649774,0
+VV.US,D,20130801,000000,65.8028,66.1768,65.8028,66.141,113245.53457024,0
+VV.US,D,20130802,000000,66.015,66.2422,65.897,66.2422,184337.69636055,0
+VV.US,D,20130805,000000,66.1082,66.2422,66.0378,66.1588,126492.38346116,0
+VV.US,D,20130806,000000,66.03,66.0736,65.6342,65.7632,166860.08343048,0
+VV.US,D,20130807,000000,65.534,65.6263,65.3129,65.534,127341.35946711,0
+VV.US,D,20130808,000000,65.8296,65.9634,65.4666,65.8128,115786.41287783,0
+VV.US,D,20130809,000000,65.7006,65.9228,65.415,65.6094,227037.55963362,0
+VV.US,D,20130812,000000,65.3476,65.6174,65.2881,65.5519,99692.16702634,0
+VV.US,D,20130813,000000,65.6174,65.8028,65.2474,65.6918,70104.042448468,0
+VV.US,D,20130814,000000,65.6818,65.773,65.3476,65.3803,91875.941375372,0
+VV.US,D,20130815,000000,64.692,64.7951,64.3409,64.4599,199639.43016849,0
+VV.US,D,20130816,000000,64.334,64.5363,64.1218,64.2398,143388.21592159,0
+VV.US,D,20130819,000000,64.1218,64.3409,63.8619,63.8619,138083.62831198,0
+VV.US,D,20130820,000000,63.8956,64.3856,63.8956,64.1733,102646.44220143,0
+VV.US,D,20130821,000000,64.0156,64.3251,63.6844,63.7944,128927.39183927,0
+VV.US,D,20130822,000000,63.8956,64.4352,63.8956,64.3499,130950.01163491,0
+VV.US,D,20130823,000000,64.5532,64.6751,64.2586,64.6018,127138.69417353,0
+VV.US,D,20130826,000000,64.7149,64.8765,64.3409,64.3935,112269.51464891,0
+VV.US,D,20130827,000000,63.6923,63.9254,63.2966,63.3442,164507.75442587,0
+VV.US,D,20130828,000000,63.3214,63.7766,63.2192,63.5465,216542.32062421,0
+VV.US,D,20130829,000000,63.4572,64.0156,63.4572,63.7092,79436.728803649,0
+VV.US,D,20130830,000000,63.7866,63.8292,63.2966,63.4572,90095.309989973,0
+VV.US,D,20130903,000000,64.0514,64.2438,63.489,63.725,265999.71025342,0
+VV.US,D,20130904,000000,63.7022,64.3637,63.6437,64.2884,143374.099931,0
+VV.US,D,20130905,000000,64.337,64.5085,64.2804,64.3538,95201.265446179,0
+VV.US,D,20130906,000000,64.6067,64.7535,63.9362,64.4232,92418.398728342,0
+VV.US,D,20130909,000000,64.6206,65.0867,64.6206,65.0431,111322.73499383,0
+VV.US,D,20130910,000000,65.4666,65.5529,65.2801,65.5529,216403.17728832,0
+VV.US,D,20130911,000000,65.4735,65.7354,65.3476,65.7354,84955.072842316,0
+VV.US,D,20130912,000000,65.7949,65.8028,65.4964,65.534,96001.843770078,0
+VV.US,D,20130913,000000,65.6273,65.7652,65.4974,65.6937,145653.83241253,0
+VV.US,D,20130916,000000,66.4028,66.4028,65.9892,66.0646,108989.56340502,0
+VV.US,D,20130917,000000,66.0686,66.3989,66.0686,66.3989,101211.65258568,0
+VV.US,D,20130918,000000,66.2818,67.2835,66.2045,67.1883,149472.20786922,0
+VV.US,D,20130919,000000,67.3153,67.3927,67.0187,67.0623,160517.97051194,0
+VV.US,D,20130920,000000,67.1795,67.2062,66.5695,66.5695,113209.23630871,0
+VV.US,D,20130923,000000,66.5447,66.5447,66.0964,66.2968,88235.024086202,0
+VV.US,D,20130924,000000,66.136,66.5447,66.0408,66.1738,217121.07623873,0
+VV.US,D,20130925,000000,66.2462,66.3146,65.9664,65.9932,812376.26718406,0
+VV.US,D,20130926,000000,66.0686,66.4534,66.019,66.265,93290.565290273,0
+VV.US,D,20130927,000000,65.8226,66.0498,65.7978,65.9834,135985.38713814,0
+VV.US,D,20130930,000000,65.415,65.8326,65.3188,65.6362,410083.64285448,0
+VV.US,D,20131001,000000,65.6461,66.2214,65.6461,66.1638,210098.37091635,0
+VV.US,D,20131002,000000,65.7106,66.1202,65.6194,66.1044,124384.05943689,0
+VV.US,D,20131003,000000,65.9664,65.9764,65.1859,65.5261,290493.9787956,0
+VV.US,D,20131004,000000,65.4249,66.033,65.4249,65.9834,113979.56608132,0
+VV.US,D,20131007,000000,65.4339,65.7978,65.3655,65.4408,117397.65237606,0
+VV.US,D,20131008,000000,65.3655,65.4587,64.5819,64.6067,208578.88535701,0
+VV.US,D,20131009,000000,64.7535,64.8655,64.219,64.6256,189098.81833215,0
+VV.US,D,20131010,000000,65.3188,66.0408,65.3188,66.033,155318.24454676,0
+VV.US,D,20131011,000000,65.9426,66.4931,65.8742,66.4663,154146.61732715,0
+VV.US,D,20131014,000000,66.025,66.7747,66.0012,66.743,97143.222438408,0
+VV.US,D,20131015,000000,66.5943,66.7907,66.1638,66.2818,288093.25210895,0
+VV.US,D,20131016,000000,66.6449,67.2161,66.6449,67.1795,255383.47703889,0
+VV.US,D,20131017,000000,66.9959,67.6793,66.9433,67.6694,127902.97423589,0
+VV.US,D,20131018,000000,67.8925,68.1742,67.7854,68.1136,140453.09816232,0
+VV.US,D,20131021,000000,68.1652,68.2912,67.9778,68.1058,160217.50156921,0
+VV.US,D,20131022,000000,68.2574,68.676,68.2098,68.5144,128603.73234056,0
+VV.US,D,20131023,000000,68.1494,68.2396,67.962,68.1652,103337.11745569,0
+VV.US,D,20131024,000000,68.3002,68.4628,68.1652,68.3775,104078.20696206,0
+VV.US,D,20131025,000000,68.5818,68.6671,68.3944,68.6492,162053.58863196,0
+VV.US,D,20131028,000000,68.7097,68.8347,68.5471,68.7187,218151.54355236,0
+VV.US,D,20131029,000000,68.8149,69.1163,68.8149,69.1163,112821.04656726,0
+VV.US,D,20131030,000000,69.2413,69.2413,68.555,68.7445,110408.22046009,0
+VV.US,D,20131031,000000,68.676,68.9715,68.4806,68.5471,135466.12034115,0
+VV.US,D,20131101,000000,68.676,68.8585,68.3438,68.7097,54876.921733695,0
+VV.US,D,20131104,000000,68.8347,68.9715,68.6919,68.9467,89726.277664347,0
+VV.US,D,20131105,000000,68.7375,68.9061,68.4985,68.6998,553825.76682607,0
+VV.US,D,20131106,000000,68.9557,69.1581,68.8149,69.0281,220445.39202448,0
+VV.US,D,20131107,000000,69.1927,69.1997,68.07,68.1058,197685.37375574,0
+VV.US,D,20131108,000000,68.201,69.0201,68.1226,69.0201,326390.94288562,0
+VV.US,D,20131111,000000,69.0003,69.1163,68.9061,69.0123,111649.41934765,0
+VV.US,D,20131112,000000,68.9061,69.0549,68.684,68.9061,125820.86562273,0
+VV.US,D,20131113,000000,68.6215,69.4953,68.6215,69.4953,153407.54439085,0
+VV.US,D,20131114,000000,69.5845,69.879,69.4397,69.8473,101309.45623483,0
+VV.US,D,20131115,000000,69.9128,70.1528,69.8741,70.1528,100005.74367462,0
+VV.US,D,20131118,000000,70.3204,70.3204,69.6837,69.8126,113115.46579974,0
+VV.US,D,20131119,000000,69.8047,69.9892,69.5577,69.6658,158871.44103722,0
+VV.US,D,20131120,000000,69.76,69.997,69.2513,69.4307,114141.8999732,0
+VV.US,D,20131121,000000,69.6202,70.0655,69.6202,70.014,106228.87895813,0
+VV.US,D,20131122,000000,70.0992,70.3542,69.997,70.3362,302041.86738959,0
+VV.US,D,20131125,000000,70.5118,70.5118,70.2024,70.3114,269573.07244474,0
+VV.US,D,20131126,000000,70.362,70.5336,70.2282,70.3284,102259.26074505,0
+VV.US,D,20131127,000000,70.4314,70.5336,70.3204,70.5029,84407.574064134,0
+VV.US,D,20131129,000000,70.608,70.7528,70.3948,70.4761,248916.33677505,0
+VV.US,D,20131202,000000,70.4761,70.6249,70.1934,70.1934,96499.936581169,0
+VV.US,D,20131203,000000,70.0576,70.2202,69.8047,70.004,106147.20786967,0
+VV.US,D,20131204,000000,69.6966,70.254,69.4397,70.004,152301.45569901,0
+VV.US,D,20131205,000000,69.8473,69.9732,69.6609,69.7243,74028.287834636,0
+VV.US,D,20131206,000000,70.3362,70.5188,70.1934,70.4314,291053.5769943,0
+VV.US,D,20131209,000000,70.7062,70.73,70.5029,70.5892,209939.06187961,0
+VV.US,D,20131210,000000,70.486,70.6318,70.37,70.4136,107370.25762646,0
+VV.US,D,20131211,000000,70.3868,70.4037,69.5121,69.5657,102380.25495017,0
+VV.US,D,20131212,000000,69.4813,69.6658,69.2601,69.3931,114407.07893942,0
+VV.US,D,20131213,000000,69.522,69.6371,69.2949,69.4307,161992.08324435,0
+VV.US,D,20131216,000000,69.8047,70.0844,69.7511,69.8662,107137.3437816,0
+VV.US,D,20131217,000000,69.9802,69.9802,69.4813,69.6519,113681.11370868,0
+VV.US,D,20131218,000000,69.6747,70.8639,69.0995,70.8639,1583216.2320343,0
+VV.US,D,20131219,000000,70.5485,70.7865,70.4314,70.7449,546116.41938962,0
+VV.US,D,20131220,000000,70.7449,71.2983,70.7449,71.1595,121816.96571819,0
+VV.US,D,20131223,000000,71.4233,71.575,71.3985,71.5512,205570.16278961,0
+VV.US,D,20131224,000000,71.4937,71.7337,71.4937,71.7257,142923.39651691,0
+VV.US,D,20131226,000000,71.8864,72.0907,71.8606,72.0481,180659.4725248,0
+VV.US,D,20131227,000000,72.0758,72.1582,71.9886,72.0481,127346.40089232,0
+VV.US,D,20131230,000000,72.0312,72.0828,71.9291,71.9806,172777.70834606,0
+VV.US,D,20131231,000000,72.1304,72.3724,72.1086,72.3446,255645.63114999,0
+VV.US,D,20140102,000000,72.1304,72.1304,71.5531,71.6821,289891.02434007,0
+VV.US,D,20140103,000000,71.8081,71.9112,71.5701,71.6563,207727.89278097,0
+VV.US,D,20140106,000000,71.9201,71.9707,71.3569,71.4699,201141.7748821,0
+VV.US,D,20140107,000000,71.7565,72.0382,71.7565,71.9707,189465.83408769,0
+VV.US,D,20140108,000000,71.9539,72.0312,71.6999,71.938,205020.64744134,0
+VV.US,D,20140109,000000,72.185,72.1948,71.6742,71.9886,156089.58260442,0
+VV.US,D,20140110,000000,72.0669,72.2038,71.7565,72.1304,124599.83243602,0
+VV.US,D,20140113,000000,71.9707,72.185,71.0949,71.2378,195930.95778145,0
+VV.US,D,20140114,000000,71.4501,72.0669,71.3321,72.0312,171163.44399271,0
+VV.US,D,20140115,000000,72.2038,72.4994,72.185,72.41,209830.167095,0
+VV.US,D,20140116,000000,72.3258,72.3644,72.0907,72.3644,291062.65155969,0
+VV.US,D,20140117,000000,72.2216,72.3446,71.9112,72.0382,143795.56307884,0
+VV.US,D,20140121,000000,72.5162,72.5162,71.815,72.2554,231520.39493344,0
+VV.US,D,20140122,000000,72.3902,72.41,72.1393,72.3546,164278.87372118,0
+VV.US,D,20140123,000000,72.0044,72.0044,71.3389,71.7069,214462.22858114,0
+VV.US,D,20140124,000000,71.3241,71.3241,70.1884,70.1884,434956.01828767,0
+VV.US,D,20140127,000000,70.2986,70.3988,69.4715,69.8404,308811.49316624,0
+VV.US,D,20140128,000000,69.9326,70.3244,69.88,70.2648,129985.08284906,0
+VV.US,D,20140129,000000,69.7343,70.0536,69.4297,69.5845,265620.59507737,0
+VV.US,D,20140130,000000,70.1012,70.5456,70.007,70.374,125626.26660948,0
+VV.US,D,20140131,000000,69.5389,70.357,69.4615,69.9415,197632.94293352,0
+VV.US,D,20140203,000000,69.9237,69.9911,68.2326,68.3012,350362.91977568,0
+VV.US,D,20140204,000000,68.68,68.9875,68.429,68.8635,210779.97160522,0
+VV.US,D,20140205,000000,68.5907,68.8922,68.1414,68.7316,162029.38979093,0
+VV.US,D,20140206,000000,68.9517,69.643,68.9517,69.6202,270661.01200581,0
+VV.US,D,20140207,000000,70.0437,70.5762,69.7799,70.5306,174413.14668531,0
+VV.US,D,20140210,000000,70.605,70.6675,70.3492,70.6675,123467.52833308,0
+VV.US,D,20140211,000000,70.6754,71.5701,70.6288,71.3995,164489.60529511,0
+VV.US,D,20140212,000000,71.5701,71.7426,71.3479,71.4599,193640.13416445,0
+VV.US,D,20140213,000000,71.0513,71.938,70.9055,71.9201,196414.93460194,0
+VV.US,D,20140214,000000,71.9112,72.3724,71.7485,72.2554,158216.05575946,0
+VV.US,D,20140218,000000,72.3446,72.4646,72.1661,72.3724,131908.89071052,0
+VV.US,D,20140219,000000,72.185,72.6282,71.8418,71.9023,191604.40666325,0
+VV.US,D,20140220,000000,71.9618,72.4904,71.7565,72.3814,104588.39919367,0
+VV.US,D,20140221,000000,72.5072,72.6362,72.2395,72.2682,104510.76124537,0
+VV.US,D,20140224,000000,72.3814,73.1549,72.3814,72.7394,133967.8087677,0
+VV.US,D,20140225,000000,72.788,72.9357,72.4576,72.6104,238562.25767162,0
+VV.US,D,20140226,000000,72.7394,72.9595,72.4814,72.6729,100469.55479426,0
+VV.US,D,20140227,000000,72.6194,73.0389,72.5162,73.0032,300629.26004478,0
+VV.US,D,20140228,000000,73.0815,73.5487,72.7314,73.1896,208014.2457331,0
+VV.US,D,20140303,000000,72.5162,72.8415,72.2216,72.6808,228300.94079212,0
+VV.US,D,20140304,000000,73.4059,73.8581,73.4059,73.7718,143513.24326689,0
+VV.US,D,20140305,000000,73.8293,73.8819,73.6697,73.7807,139793.67974439,0
+VV.US,D,20140306,000000,73.992,74.1209,73.8293,73.9255,520115.77299366,0
+VV.US,D,20140307,000000,74.2598,74.2598,73.6537,73.9543,316863.6575172,0
+VV.US,D,20140310,000000,73.8739,73.9255,73.4951,73.8977,145751.63606167,0
+VV.US,D,20140311,000000,74.0247,74.112,73.3543,73.5229,176433.74991087,0
+VV.US,D,20140312,000000,73.2005,73.5575,73.0032,73.5487,167399.51592833,0
+VV.US,D,20140313,000000,73.7897,73.8045,72.541,72.6977,588235.5104781,0
+VV.US,D,20140314,000000,72.5757,72.9595,72.4646,72.5162,294403.09990614,0
+VV.US,D,20140317,000000,72.9417,73.3543,72.9417,73.1549,196152.78049084,0
+VV.US,D,20140318,000000,73.2591,73.7966,73.2591,73.7441,111509.26772672,0
+VV.US,D,20140319,000000,73.7441,73.8045,72.8842,73.2769,104078.20696206,0
+VV.US,D,20140320,000000,73.1817,73.7629,73.021,73.7193,105677.34703978,0
+VV.US,D,20140321,000000,74.0614,74.1814,73.3721,73.4633,129242.98505763,0
+VV.US,D,20140324,000000,73.7718,73.7718,72.788,73.1053,154268.61981731,0
+VV.US,D,20140325,000000,73.4841,73.6746,73.0161,73.4277,157188.61330096,0
+VV.US,D,20140326,000000,73.7421,73.8194,72.8722,72.8722,190920.7894043,0
+VV.US,D,20140327,000000,72.7572,73.0161,72.4586,72.7502,174608.75398359,0
+VV.US,D,20140328,000000,72.8812,73.4355,72.8812,73.0706,141731.60359645,0
+VV.US,D,20140331,000000,73.5735,73.7956,73.4841,73.7083,130730.20549561,0
+VV.US,D,20140401,000000,73.9622,74.2419,73.8809,74.2419,138030.18920471,0
+VV.US,D,20140402,000000,74.3362,74.5404,74.2052,74.465,133790.35060019,0
+VV.US,D,20140403,000000,74.5504,74.5592,74.0882,74.3192,128884.03558243,0
+VV.US,D,20140404,000000,74.7477,74.7626,73.2739,73.4029,156742.95131209,0
+VV.US,D,20140407,000000,73.2382,73.3235,72.3912,72.5608,263446.73252533,0
+VV.US,D,20140408,000000,72.533,72.9635,72.2832,72.8534,181005.31429444,0
+VV.US,D,20140409,000000,73.0339,73.6925,72.905,73.6825,161909.40387086,0
+VV.US,D,20140410,000000,73.6746,73.6925,72.0382,72.1145,280725.71330199,0
+VV.US,D,20140411,000000,71.7327,72.1582,71.3717,71.4302,250069.8148639,0
+VV.US,D,20140414,000000,72.0034,72.1304,71.3955,71.9876,118657.00039438,0
+VV.US,D,20140415,000000,72.1086,72.4834,71.3807,72.4756,165099.61774593,0
+VV.US,D,20140416,000000,73.1261,73.2382,72.6749,73.2382,611477.48899726,0
+VV.US,D,20140417,000000,73.1162,73.5377,73.0527,73.3503,82690.464636424,0
+VV.US,D,20140421,000000,73.4029,73.6349,73.3067,73.626,104687.21112785,0
+VV.US,D,20140422,000000,73.7014,74.1884,73.7014,73.984,115413.34741203,0
+VV.US,D,20140423,000000,73.9533,73.992,73.7698,73.8125,114818.45923685,0
+VV.US,D,20140424,000000,74.1973,74.3688,73.5923,73.8977,132709.46903442,0
+VV.US,D,20140425,000000,73.7271,73.7271,73.1509,73.3067,278544.79275463,0
+VV.US,D,20140428,000000,73.5546,73.8035,72.7066,73.4355,482198.20567808,0
+VV.US,D,20140429,000000,73.6677,73.9434,73.5546,73.8472,169941.40252095,0
+VV.US,D,20140430,000000,73.8125,74.1308,73.626,74.0882,160756.93406705,0
+VV.US,D,20140501,000000,74.1388,74.3104,73.8977,74.112,78309.466125917,0
+VV.US,D,20140502,000000,74.1566,74.4115,73.9245,74.0614,157528.40536034,0
+VV.US,D,20140505,000000,73.6518,74.2052,73.4603,74.1973,98048.662406748,0
+VV.US,D,20140506,000000,74.0336,74.0703,73.5109,73.5109,86635.884008489,0
+VV.US,D,20140507,000000,73.7787,73.9622,73.2233,73.9533,101370.96162243,0
+VV.US,D,20140508,000000,73.8571,74.3936,73.6081,73.8035,129615.04223838,0
+VV.US,D,20140509,000000,73.8383,73.9622,73.5011,73.9434,95822.369032479,0
+VV.US,D,20140512,000000,74.2756,74.711,74.2756,74.6922,105282.09930304,0
+VV.US,D,20140513,000000,74.7626,74.9441,74.6753,74.72,76940.215037938,0
+VV.US,D,20140514,000000,74.72,74.7477,74.2925,74.3936,106600.93613888,0
+VV.US,D,20140515,000000,74.2419,74.2419,73.3681,73.7014,157245.07726335,0
+VV.US,D,20140516,000000,73.7609,73.992,73.4703,73.992,87096.670273001,0
+VV.US,D,20140519,000000,73.8472,74.3272,73.7877,74.2925,70035.479065565,0
+VV.US,D,20140520,000000,74.2608,74.2608,73.6171,73.8125,162306.66817768,0
+VV.US,D,20140521,000000,74.0247,74.4214,74.0247,74.4214,84105.088551325,0
+VV.US,D,20140522,000000,74.465,74.7725,74.344,74.6277,140770.70795076,0
+VV.US,D,20140523,000000,74.6822,74.9718,74.6614,74.952,74165.414600442,0
+VV.US,D,20140527,000000,75.2277,75.4083,75.1762,75.4003,151780.17233194,0
+VV.US,D,20140528,000000,75.4083,75.4905,75.2109,75.3447,271402.10151218,0
+VV.US,D,20140529,000000,75.4519,75.7227,75.3111,75.7227,91013.857663869,0
+VV.US,D,20140530,000000,75.6879,75.8625,75.5867,75.8357,95950.421232901,0
+VV.US,D,20140602,000000,75.9547,75.9547,75.5431,75.921,93673.713606497,0
+VV.US,D,20140603,000000,75.7801,75.9369,75.6473,75.9041,89252.383694281,0
+VV.US,D,20140604,000000,75.7514,76.0985,75.6799,76.0589,62452.167259459,0
+VV.US,D,20140605,000000,76.2612,76.633,75.8942,76.5378,118114.54304142,0
+VV.US,D,20140606,000000,76.6748,76.9227,76.6748,76.9058,110648.19230026,0
+VV.US,D,20140609,000000,76.9504,77.1934,76.8552,76.9733,133988.9827536,0
+VV.US,D,20140610,000000,76.8136,76.9733,76.767,76.9504,80174.793454902,0
+VV.US,D,20140611,000000,76.6836,76.8136,76.5716,76.6916,81996.764527051,0
+VV.US,D,20140612,000000,76.5974,76.6836,76.0241,76.1808,119115.77008881,0
+VV.US,D,20140613,000000,76.287,76.4784,76.0836,76.402,76037.799924726,0
+VV.US,D,20140616,000000,76.3395,76.633,76.2483,76.5022,102487.13316469,0
+VV.US,D,20140617,000000,76.4188,76.7482,76.2949,76.6836,87539.307406743,0
+VV.US,D,20140618,000000,76.758,77.3006,76.5974,77.2817,130003.23197983,0
+VV.US,D,20140619,000000,77.372,77.4037,77.0844,77.3621,119864.92587553,0
+VV.US,D,20140620,000000,77.5833,77.5833,77.4255,77.5237,223408.74176497,0
+VV.US,D,20140623,000000,77.5079,77.5663,77.3462,77.5079,80598.273172834,0
+VV.US,D,20140624,000000,77.365,77.7419,76.9326,77.011,194599.01324005,0
+VV.US,D,20140625,000000,76.8136,77.4205,76.8046,77.3561,754775.96755005,0
+VV.US,D,20140626,000000,77.3977,77.3977,76.8136,77.3214,153509.38118017,0
+VV.US,D,20140627,000000,77.1419,77.4841,77.132,77.4652,71327.092205256,0
+VV.US,D,20140630,000000,77.4384,77.6041,77.3908,77.4652,239024.05222118,0
+VV.US,D,20140701,000000,77.6387,78.2051,77.6387,78.0077,149954.16811962,0
+VV.US,D,20140702,000000,78.0077,78.1446,77.9581,78.0523,134899.46414715,0
+VV.US,D,20140703,000000,78.2854,78.4401,78.1971,78.4213,73844.779956865,0
+VV.US,D,20140707,000000,78.3082,78.3082,77.9799,78.0871,86821.408456345,0
+VV.US,D,20140708,000000,77.9581,77.974,77.365,77.5783,100850.6865404,0
+VV.US,D,20140709,000000,77.7419,77.974,77.6041,77.9045,354536.21156739,0
+VV.US,D,20140710,000000,77.1786,77.7945,77.0764,77.5941,102499.23258521,0
+VV.US,D,20140711,000000,77.6041,77.7329,77.4205,77.7151,62494.515231252,0
+VV.US,D,20140714,000000,78.1049,78.2229,78.0523,78.0969,118310.1503397,0
+VV.US,D,20140715,000000,78.1723,78.2923,77.6041,77.9303,87137.001674707,0
+VV.US,D,20140716,000000,78.3261,78.3439,78.0077,78.2408,127411.9394201,0
+VV.US,D,20140717,000000,78.0077,78.2666,77.2311,77.3491,159348.35986241,0
+VV.US,D,20140718,000000,77.5862,78.2051,77.5614,78.0969,97911.535640942,0
+VV.US,D,20140721,000000,77.8967,78.0424,77.6487,77.9581,81557.152248436,0
+VV.US,D,20140722,000000,78.3082,78.4828,78.213,78.3528,147745.01559108,0
+VV.US,D,20140723,000000,78.4917,78.5859,78.3439,78.5422,94258.51893126,0
+VV.US,D,20140724,000000,78.6454,78.689,78.4917,78.5602,73347.695430816,0
+VV.US,D,20140725,000000,78.2408,78.3786,78.0335,78.1902,143706.83399509,0
+VV.US,D,20140728,000000,78.1902,78.3082,77.7419,78.1971,113143.69778093,0
+VV.US,D,20140729,000000,78.3181,78.4401,77.8787,77.8877,108333.16984223,0
+VV.US,D,20140730,000000,78.1545,78.2755,77.6041,77.9145,107856.25101703,0
+VV.US,D,20140731,000000,77.3491,77.3977,76.3842,76.3911,184027.1445674,0
+VV.US,D,20140801,000000,76.1035,76.6232,75.8049,76.1382,243098.5320787,0
+VV.US,D,20140804,000000,76.275,76.8483,75.9865,76.7254,184544.39479431,0
+VV.US,D,20140805,000000,76.401,76.5796,75.6919,75.9418,202886.10800596,0
+VV.US,D,20140806,000000,75.5897,76.285,75.5461,75.9765,168850.43810476,0
+VV.US,D,20140807,000000,76.3474,76.3474,75.4023,75.5897,119159.12634564,0
+VV.US,D,20140808,000000,75.7009,76.4596,75.5729,76.4426,103340.14231081,0
+VV.US,D,20140811,000000,76.7254,76.9931,76.633,76.6578,123526.00886556,0
+VV.US,D,20140812,000000,76.641,76.7958,76.3098,76.53,147379.00812058,0
+VV.US,D,20140813,000000,76.8046,77.1786,76.7342,77.1042,424053.43212101,0
+VV.US,D,20140814,000000,77.2163,77.4473,77.1786,77.4473,126694.0404697,0
+VV.US,D,20140815,000000,77.7677,77.7945,76.9326,77.4573,193681.4738512,0
+VV.US,D,20140818,000000,77.8539,78.1227,77.8539,78.1138,309858.09304055,0
+VV.US,D,20140819,000000,78.3181,78.5602,78.2318,78.5155,148439.7239855,0
+VV.US,D,20140820,000000,78.3876,78.7822,78.3786,78.697,71452.119550551,0
+VV.US,D,20140821,000000,78.7327,79.0054,78.7327,78.946,77440.324419114,0
+VV.US,D,20140822,000000,78.8706,78.9786,78.6454,78.818,85631.632105965,0
+VV.US,D,20140825,000000,79.1958,79.3516,79.1175,79.2236,325858.56838307,0
+VV.US,D,20140826,000000,79.3159,79.4706,79.2643,79.297,113341.32164929,0
+VV.US,D,20140827,000000,79.3337,79.3615,79.1602,79.2722,86267.859967905,0
+VV.US,D,20140828,000000,79.0054,79.2494,78.928,79.2137,86955.510367022,0
+VV.US,D,20140829,000000,79.3159,79.4547,79.1106,79.4279,82509.981613783,0
+VV.US,D,20140902,000000,79.5707,79.5707,79.1334,79.4369,100974.70560065,0
+VV.US,D,20140903,000000,79.7791,79.7791,79.2643,79.3972,126862.42407183,0
+VV.US,D,20140904,000000,79.5172,79.7721,79.0451,79.2137,98918.812398594,0
+VV.US,D,20140905,000000,79.1522,79.6163,78.9212,79.6163,67811.202261381,0
+VV.US,D,20140908,000000,79.5896,79.6799,79.1869,79.4369,100165.05271136,0
+VV.US,D,20140909,000000,79.3159,79.3615,78.7476,78.9042,103572.04787062,0
+VV.US,D,20140910,000000,78.9528,79.2326,78.6812,79.2048,283788.88326169,0
+VV.US,D,20140911,000000,78.8794,79.2921,78.8338,79.2921,69901.377154886,0
+VV.US,D,20140912,000000,79.2494,79.2494,78.6018,78.818,110072.46154089,0
+VV.US,D,20140915,000000,78.8338,78.8606,78.4986,78.706,87371.932089656,0
+VV.US,D,20140916,000000,78.5422,79.4041,78.4986,79.297,110620.9686041,0
+VV.US,D,20140917,000000,79.4279,79.7493,79.055,79.3972,131857.46817334,0
+VV.US,D,20140918,000000,79.6521,79.8147,79.5509,79.7641,71813.085595835,0
+VV.US,D,20140919,000000,80.023,80.2015,79.5896,79.7255,80651.712280096,0
+VV.US,D,20140922,000000,79.542,79.6431,78.9122,79.062,114209.45507106,0
+VV.US,D,20140923,000000,78.7565,79.1016,78.6018,78.6018,139115.10391065,0
+VV.US,D,20140924,000000,78.5928,79.2574,78.4193,79.2068,79700.899484835,0
+VV.US,D,20140925,000000,79.0164,79.0858,77.972,77.972,599739.0345302,0
+VV.US,D,20140926,000000,78.0741,78.7476,77.9948,78.6156,135415.70608901,0
+VV.US,D,20140929,000000,77.9631,78.5592,77.8163,78.448,164571.27638357,0
+VV.US,D,20140930,000000,78.4629,78.689,78.0563,78.211,138129.0011389,0
+VV.US,D,20141001,000000,78.1099,78.1099,76.9832,77.1518,418065.22725245,0
+VV.US,D,20141002,000000,77.0873,77.4007,76.3256,77.1607,211958.65682013,0
+VV.US,D,20141003,000000,77.5545,78.1357,77.4414,78.0295,180191.62826499,0
+VV.US,D,20141006,000000,78.3687,78.456,77.6655,77.9195,199348.03579114,0
+VV.US,D,20141007,000000,77.5813,77.6833,76.7482,76.7482,208807.7660617,0
+VV.US,D,20141008,000000,76.6906,78.1019,76.3346,78.0137,140059.86699566,0
+VV.US,D,20141009,000000,77.8917,77.9631,76.407,76.4486,425130.28054662,0
+VV.US,D,20141010,000000,76.3891,76.7422,75.5401,75.5491,336644.19348478,0
+VV.US,D,20141013,000000,75.4777,75.7504,74.2181,74.2796,282170.58576816,0
+VV.US,D,20141014,000000,74.6336,75.2466,74.1586,74.3976,433037.25185143,0
+VV.US,D,20141015,000000,73.3265,74.114,72.1234,73.8729,568339.02173061,0
+VV.US,D,20141016,000000,72.6352,74.4254,72.6352,73.9434,599002.98644903,0
+VV.US,D,20141017,000000,74.7904,75.3319,74.5106,74.8558,320281.74381193,0
+VV.US,D,20141020,000000,74.709,75.5749,74.6248,75.558,213396.471291,0
+VV.US,D,20141021,000000,76.0341,77.1131,76.0341,77.0437,198092.72091299,0
+VV.US,D,20141022,000000,77.1885,77.3759,76.4754,76.4992,254943.86476028,0
+VV.US,D,20141023,000000,77.249,77.8649,77.133,77.4087,270686.21913187,0
+VV.US,D,20141024,000000,77.5813,78.0137,77.2668,77.9779,263793.58258001,0
+VV.US,D,20141027,000000,77.7369,77.972,77.4603,77.8411,167236.17375141,0
+VV.US,D,20141028,000000,78.1277,78.7664,78.1099,78.7664,171947.88975592,0
+VV.US,D,20141029,000000,78.8527,79.0362,78.1277,78.6444,420389.32427587,0
+VV.US,D,20141030,000000,78.456,79.3089,78.3687,79.172,165768.11072925,0
+VV.US,D,20141031,000000,80.1837,80.1837,79.7205,80.0537,178393.85603387,0
+VV.US,D,20141103,000000,80.1995,80.3672,79.9347,80.0795,146409.03790951,0
+VV.US,D,20141104,000000,79.8535,80.0111,79.4141,79.8197,165888.09664932,0
+VV.US,D,20141105,000000,80.4098,80.4098,79.9427,80.268,293773.93003949,0
+VV.US,D,20141106,000000,80.2957,80.6428,80.0369,80.6171,188320.4222792,0
+VV.US,D,20141107,000000,80.6598,80.752,80.4177,80.6686,122958.34438652,0
+VV.US,D,20141110,000000,80.6598,80.9552,80.6092,80.9286,110878.08128999,0
+VV.US,D,20141111,000000,80.997,81.0564,80.8313,80.99,95096.403801738,0
+VV.US,D,20141112,000000,80.7371,81.0406,80.7103,80.9722,127840.46056324,0
+VV.US,D,20141113,000000,81.0991,81.2905,80.6686,80.997,184032.18599261,0
+VV.US,D,20141114,000000,81.0406,81.1438,80.8482,81.0406,134697.80713861,0
+VV.US,D,20141117,000000,80.865,81.1626,80.8234,81.0812,116808.81391112,0
+VV.US,D,20141118,000000,81.1695,81.7031,81.0812,81.5771,199411.55774884,0
+VV.US,D,20141119,000000,81.47,81.5484,81.0812,81.4393,121522.54648572,0
+VV.US,D,20141120,000000,81.0991,81.6307,81.0991,81.5672,89703.087108366,0
+VV.US,D,20141121,000000,82.4231,82.4231,81.7735,82.0165,138911.43033203,0
+VV.US,D,20141124,000000,82.1801,82.3021,82.1395,82.2853,317197.39986633,0
+VV.US,D,20141125,000000,82.3209,82.4747,82.0949,82.2337,117118.35741923,0
+VV.US,D,20141126,000000,82.2853,82.4648,82.1891,82.4489,77784.149618673,0
+VV.US,D,20141128,000000,82.4043,82.5025,82.1553,82.2595,33220.975586701,0
+VV.US,D,20141201,000000,81.9045,81.955,81.47,81.6634,126843.26665602,0
+VV.US,D,20141202,000000,81.6138,82.2337,81.6138,82.0849,112052.73336473,0
+VV.US,D,20141203,000000,82.2337,82.561,82.1633,82.5203,157620.15929923,0
+VV.US,D,20141204,000000,82.3715,82.6046,82.0343,82.4142,96080.490003408,0
+VV.US,D,20141205,000000,82.4489,82.7008,82.3448,82.5203,94496.474201336,0
+VV.US,D,20141208,000000,82.3299,82.5699,81.6931,81.9639,234390.98244999,0
+VV.US,D,20141209,000000,81.0406,81.9391,80.9552,81.8955,143335.78509937,0
+VV.US,D,20141210,000000,81.6535,81.6882,80.513,80.6092,177769.72759244,0
+VV.US,D,20141211,000000,81.0495,81.7645,80.8154,80.9632,135118.26200142,0
+VV.US,D,20141212,000000,80.3999,80.7808,79.6927,79.7205,179123.85440477,0
+VV.US,D,20141215,000000,80.1401,80.3047,78.8527,79.1354,302796.06460153,0
+VV.US,D,20141216,000000,78.7406,80.2174,78.5145,78.5145,200335.14684794,0
+VV.US,D,20141217,000000,78.7565,80.2343,78.689,80.0885,201155.89087269,0
+VV.US,D,20141218,000000,81.2846,82.0085,80.9464,82.0085,511643.1537799,0
+VV.US,D,20141219,000000,82.3448,82.673,82.0343,82.4043,267096.72437988,0
+VV.US,D,20141222,000000,82.4965,82.7454,82.3646,82.7454,213354.12331921,0
+VV.US,D,20141223,000000,83.0004,83.051,82.7633,82.9042,186875.54981301,0
+VV.US,D,20141224,000000,82.9458,83.0946,82.8784,82.8784,92141.120341601,0
+VV.US,D,20141226,000000,83.0946,83.3197,83.0876,83.166,268345.98954777,0
+VV.US,D,20141229,000000,83.1015,83.3653,83.0776,83.2264,156429.37466381,0
+VV.US,D,20141230,000000,82.9815,83.1272,82.809,82.8347,140802.97307213,0
+VV.US,D,20141231,000000,82.928,83.044,81.9917,82.0274,126309.88386843,0
+VV.US,D,20150102,000000,82.435,82.564,81.5027,81.955,1394091.198291,0
+VV.US,D,20150105,000000,81.4611,81.6624,80.3681,80.5476,559520.5607472,0
+VV.US,D,20150106,000000,80.6904,80.879,79.3754,79.7671,332038.34740975,0
+VV.US,D,20150107,000000,80.3939,80.869,80.2253,80.6716,264106.15094324,0
+VV.US,D,20150108,000000,81.3917,82.2446,81.3917,82.1911,246712.22567172,0
+VV.US,D,20150109,000000,82.3131,82.3229,81.2449,81.5027,177079.05233819,0
+VV.US,D,20150112,000000,81.6376,81.6376,80.5834,80.859,224337.37228928,0
+VV.US,D,20150113,000000,81.4432,81.9917,80.1331,80.6806,218005.34222116,0
+VV.US,D,20150114,000000,79.6997,80.2442,79.2802,80.1995,194845.03479047,0
+VV.US,D,20150115,000000,80.4604,80.5476,79.4021,79.4617,152095.76555031,0
+VV.US,D,20150116,000000,79.304,80.5476,79.2901,80.4515,146942.4206971,0
+VV.US,D,20150120,000000,80.7936,80.9038,79.9249,80.6448,195082.99006055,0
+VV.US,D,20150121,000000,80.4187,81.235,80.2085,81.0862,398803.95808186,0
+VV.US,D,20150122,000000,81.5662,82.3477,80.8184,82.2873,206834.55223315,0
+VV.US,D,20150123,000000,82.1573,82.2873,81.8191,81.8369,332019.18999394,0
+VV.US,D,20150126,000000,81.8191,82.1315,81.469,82.1137,232683.95587271,0
+VV.US,D,20150127,000000,81.1398,81.593,80.6627,81.0762,197979.79298821,0
+VV.US,D,20150128,000000,81.6455,81.6813,79.9337,79.9923,272599.94414291,0
+VV.US,D,20150129,000000,80.1489,80.8333,79.4458,80.6974,178789.1037706,0
+VV.US,D,20150130,000000,80.268,80.7738,79.5995,79.5995,215479.58818921,0
+VV.US,D,20150202,000000,79.9923,80.6716,79.0818,80.6448,185778.53568656,0
+VV.US,D,20150203,000000,81.104,81.8539,80.9494,81.8291,208660.55644547,0
+VV.US,D,20150204,000000,81.4512,82.0433,81.348,81.5027,290762.18261696,0
+VV.US,D,20150205,000000,81.8013,82.4261,81.8013,82.3646,178803.2197612,0
+VV.US,D,20150206,000000,82.5808,82.8178,81.9391,82.1741,132095.42344341,0
+VV.US,D,20150209,000000,81.9213,82.1821,81.6376,81.8112,156970.82373173,0
+VV.US,D,20150210,000000,82.3229,82.7554,81.9045,82.6869,106841.91626409,0
+VV.US,D,20150211,000000,82.556,82.8962,82.3041,82.6869,117573.09397348,0
+VV.US,D,20150212,000000,83.1372,83.52,83.0272,83.4833,160447.39055894,0
+VV.US,D,20150213,000000,83.6271,83.8671,83.4506,83.8671,175990.10449208,0
+VV.US,D,20150217,000000,83.7918,84.0665,83.6103,83.9723,175295.39609767,0
+VV.US,D,20150218,000000,83.9019,84.0447,83.7184,84.0269,142670.3169712,0
+VV.US,D,20150219,000000,83.6271,84.1111,83.6271,83.9723,235311.54669397,0
+VV.US,D,20150220,000000,83.8195,84.4939,83.52,84.4761,199012.27687193,0
+VV.US,D,20150223,000000,84.3908,84.4424,84.1925,84.4265,127978.59561409,0
+VV.US,D,20150224,000000,84.5029,84.7717,84.3095,84.6774,139972.14619695,0
+VV.US,D,20150225,000000,84.6774,84.8669,84.4761,84.6239,434648.49134965,0
+VV.US,D,20150226,000000,84.6328,84.6407,84.2509,84.5029,303105.60810963,0
+VV.US,D,20150227,000000,84.5029,84.5713,84.1925,84.2251,359367.91349199,0
+VV.US,D,20150302,000000,84.2827,84.7717,84.2341,84.7389,200342.20484324,0
+VV.US,D,20150303,000000,84.5634,84.7132,84.0447,84.4265,120483.0046067,0
+VV.US,D,20150304,000000,84.1994,84.2093,83.6271,84.0447,132912.134328,0
+VV.US,D,20150305,000000,84.2917,84.2917,83.9465,84.1994,109322.29746912,0
+VV.US,D,20150306,000000,83.8929,83.9555,82.8446,82.9815,189066.55321079,0
+VV.US,D,20150309,000000,82.9904,83.4694,82.9904,83.3455,225085.51979096,0
+VV.US,D,20150310,000000,82.678,82.7454,81.955,81.9817,198843.89326979,0
+VV.US,D,20150311,000000,82.2089,82.2089,81.7913,81.8369,147755.0984415,0
+VV.US,D,20150312,000000,82.1999,82.8872,82.0433,82.8694,110124.8923631,0
+VV.US,D,20150313,000000,82.7633,82.7822,81.9045,82.3884,154771.75405362,0
+VV.US,D,20150316,000000,82.6869,83.4774,82.6869,83.4357,180550.57774019,0
+VV.US,D,20150317,000000,83.1472,83.3931,82.8536,83.2096,166045.38911598,0
+VV.US,D,20150318,000000,83.0172,84.5465,82.7296,84.2509,336589.74609248,0
+VV.US,D,20150319,000000,83.9366,84.1479,83.6916,83.8751,217486.07542418,0
+VV.US,D,20150320,000000,84.3729,84.8332,84.3095,84.6407,231066.66666423,0
+VV.US,D,20150323,000000,84.5545,84.8401,84.4603,84.4603,243378.83532058,0
+VV.US,D,20150324,000000,84.4335,84.5545,83.9277,83.9277,138663.39221153,0
+VV.US,D,20150325,000000,83.9803,84.1567,82.7157,82.7405,278267.51436789,0
+VV.US,D,20150326,000000,82.3825,82.923,82.0969,82.4995,231183.62772919,0
+VV.US,D,20150327,000000,82.5491,82.8298,82.4281,82.7584,158093.04498425,0
+VV.US,D,20150330,000000,83.289,83.884,83.289,83.7541,168861.52924023,0
+VV.US,D,20150331,000000,83.4238,84.8818,83.0132,83.0996,220544.20395867,0
+VV.US,D,20150401,000000,82.8992,83.0222,82.2793,82.7246,406229.9774213,0
+VV.US,D,20150402,000000,82.7078,83.2235,82.5927,83.0996,282964.10609677,0
+VV.US,D,20150406,000000,82.7078,83.8285,82.5759,83.5994,211937.48283423,0
+VV.US,D,20150407,000000,83.6579,83.9366,83.398,83.406,177921.97863388,0
+VV.US,D,20150408,000000,83.527,83.8285,83.3167,83.6827,127160.87644447,0
+VV.US,D,20150409,000000,83.6579,84.1121,83.398,84.0447,244226.80304148,0
+VV.US,D,20150410,000000,84.2173,84.487,84.0933,84.4632,105626.93278765,0
+VV.US,D,20150413,000000,84.4632,84.6903,84.0933,84.1211,145721.38751039,0
+VV.US,D,20150414,000000,84.0585,84.2937,83.7075,84.2271,187079.22339164,0
+VV.US,D,20150415,000000,84.487,84.845,84.487,84.6447,137373.79564192,0
+VV.US,D,20150416,000000,84.5217,84.8282,84.3829,84.5991,236930.85247254,0
+VV.US,D,20150417,000000,84.0585,84.1389,83.2662,83.643,277924.69745337,0
+VV.US,D,20150420,000000,84.0853,84.5396,84.0357,84.3661,147165.25169153,0
+VV.US,D,20150421,000000,84.726,84.7578,84.1835,84.2837,174581.53028744,0
+VV.US,D,20150422,000000,84.4444,84.7915,84.0447,84.726,147576.63198895,0
+VV.US,D,20150423,000000,84.5217,85.1674,84.5217,84.9324,135639.54536849,0
+VV.US,D,20150424,000000,85.1506,85.1932,84.9006,85.0742,155474.52872838,0
+VV.US,D,20150427,000000,85.3182,85.4034,84.6447,84.7171,118800.17687045,0
+VV.US,D,20150428,000000,84.7677,84.9562,84.1835,84.9086,2116248.1364249,0
+VV.US,D,20150429,000000,84.5743,84.854,84.2093,84.5574,121091.00048745,0
+VV.US,D,20150430,000000,84.3105,84.5049,83.4238,83.7075,1281361.9056627,0
+VV.US,D,20150501,000000,84.0675,84.609,84.0585,84.5991,173445.19304432,0
+VV.US,D,20150504,000000,84.8371,85.1238,84.7846,84.8619,164393.81821605,0
+VV.US,D,20150505,000000,84.7072,84.9006,83.8185,83.8602,193834.73317769,0
+VV.US,D,20150506,000000,84.1835,84.2679,83.0648,83.5538,221232.86264283,0
+VV.US,D,20150507,000000,83.5002,84.0765,83.3901,83.884,313127.96143402,0
+VV.US,D,20150508,000000,84.6447,85.0742,84.6447,84.9859,129796.53354607,0
+VV.US,D,20150511,000000,85.0116,85.0553,84.5654,84.5991,95770.946495302,0
+VV.US,D,20150512,000000,84.1389,84.5485,83.8007,84.3293,141216.36993963,0
+VV.US,D,20150513,000000,84.7846,84.7846,84.2361,84.3393,88304.595754148,0
+VV.US,D,20150514,000000,84.8282,85.2368,84.6814,85.211,144691.9284818,0
+VV.US,D,20150515,000000,85.2914,85.3628,85.083,85.3102,167761.49025865,0
+VV.US,D,20150518,000000,85.2448,85.6831,85.211,85.5968,121524.56305581,0
+VV.US,D,20150519,000000,85.6414,85.7525,85.4203,85.5344,126356.2649804,0
+VV.US,D,20150520,000000,85.5611,85.8259,85.336,85.4828,156861.92894712,0
+VV.US,D,20150521,000000,85.4828,85.816,85.3628,85.6831,150648.87651404,0
+VV.US,D,20150522,000000,85.5968,85.7525,85.5086,85.5512,255015.45299831,0
+VV.US,D,20150526,000000,85.3449,85.3717,84.4444,84.6814,133966.80048266,0
+VV.US,D,20150527,000000,84.8907,85.5264,84.7498,85.4124,130829.01742979,0
+VV.US,D,20150528,000000,85.3182,85.3786,85.0464,85.336,98953.094090046,0
+VV.US,D,20150529,000000,85.2546,85.2546,84.6973,84.8094,98524.5729469,0
+VV.US,D,20150601,000000,85.0642,85.2824,84.6189,84.9859,199582.96620609,0
+VV.US,D,20150602,000000,84.8094,85.211,84.487,84.9086,189404.32870009,0
+VV.US,D,20150603,000000,85.1088,85.4034,84.9324,85.1168,132089.37373316,0
+VV.US,D,20150604,000000,84.7677,85.0642,84.2837,84.4285,203571.741835,0
+VV.US,D,20150605,000000,84.4027,84.6189,83.9723,84.2937,184786.38320455,0
+VV.US,D,20150608,000000,84.2441,84.2837,83.7442,83.7729,153396.45325538,0
+VV.US,D,20150609,000000,83.7442,84.0001,83.4486,83.7541,121905.69480195,0
+VV.US,D,20150610,000000,84.1211,84.9006,84.1121,84.7409,184561.53564003,0
+VV.US,D,20150611,000000,85.1168,85.1764,84.8619,84.9402,104540.00151161,0
+VV.US,D,20150612,000000,84.6279,84.7409,84.2837,84.3829,158322.93397399,0
+VV.US,D,20150615,000000,83.8503,84.1121,83.5637,84.0089,170810.54422776,0
+VV.US,D,20150616,000000,84.0169,84.5049,83.9118,84.4701,108260.57331916,0
+VV.US,D,20150617,000000,84.6189,84.8907,84.1935,84.6279,163591.22332207,0
+VV.US,D,20150618,000000,84.8282,85.691,84.8282,85.4996,184443.56629004,0
+VV.US,D,20150619,000000,85.3449,85.4124,85.0116,85.0116,222019.32497613,0
+VV.US,D,20150622,000000,85.6246,85.8259,85.4649,85.5512,151905.19967724,0
+VV.US,D,20150623,000000,85.6682,85.7525,85.4382,85.6414,142499.91679898,0
+VV.US,D,20150624,000000,85.4382,85.6682,84.9859,84.9859,123955.53829375,0
+VV.US,D,20150625,000000,85.2546,85.2735,84.6973,84.7171,143199.66661861,0
+VV.US,D,20150626,000000,84.7806,84.973,84.4583,84.73,197281.05145362,0
+VV.US,D,20150629,000000,83.9653,84.247,82.8882,82.9478,302421.99085069,0
+VV.US,D,20150630,000000,83.6331,83.643,82.9378,83.1501,240369.10446813,0
+VV.US,D,20150701,000000,83.9574,83.9822,83.4228,83.7551,186218.14796518,0
+VV.US,D,20150702,000000,84.0377,84.0794,83.518,83.7184,383268.30214402,0
+VV.US,D,20150706,000000,83.1224,83.8364,82.9666,83.4407,262847.81120997,0
+VV.US,D,20150707,000000,83.5438,84.0109,82.4311,83.9743,508252.29118131,0
+VV.US,D,20150708,000000,83.3415,83.4824,82.4479,82.563,196368.55348998,0
+VV.US,D,20150709,000000,83.3891,83.7184,82.7127,82.7454,242323.16088087,0
+VV.US,D,20150710,000000,83.5716,83.9297,83.3614,83.7551,196140.68107033,0
+VV.US,D,20150713,000000,84.3432,84.7132,84.3432,84.6774,170368.91537906,0
+VV.US,D,20150714,000000,84.6774,85.202,84.6606,85.0821,137082.40126458,0
+VV.US,D,20150715,000000,85.1158,85.2814,84.7964,85.0018,180818.78156155,0
+VV.US,D,20150716,000000,85.447,85.6504,85.3945,85.6504,157366.07146847,0
+VV.US,D,20150717,000000,85.7535,85.7535,85.455,85.7268,91801.328282213,0
+VV.US,D,20150720,000000,85.8001,85.9925,85.6424,85.7912,149270.55086068,0
+VV.US,D,20150721,000000,85.6603,85.8349,85.2904,85.4124,187471.44627325,0
+VV.US,D,20150722,000000,84.9452,85.3866,84.9452,85.2288,183825.48755886,0
+VV.US,D,20150723,000000,85.3866,85.3866,84.6328,84.7717,181998.4750615,0
+VV.US,D,20150724,000000,84.9145,84.9145,83.7739,83.886,149385.49535554,0
+VV.US,D,20150727,000000,83.4318,83.6916,83.1868,83.3693,262734.88328518,0
+VV.US,D,20150728,000000,83.8106,84.5009,83.4228,84.3967,167061.74043902,0
+VV.US,D,20150729,000000,84.4751,85.1,84.4583,84.9928,235367.00237132,0
+VV.US,D,20150730,000000,84.7964,85.1228,84.4831,85.0364,276077.51925516,0
+VV.US,D,20150731,000000,85.22,85.2904,84.7964,84.8976,116768.48250942,0
+VV.US,D,20150803,000000,84.9224,84.9224,84.2113,84.6239,148277.39009363,0
+VV.US,D,20150804,000000,84.6239,84.7964,84.2391,84.4662,700055.32999797,0
+VV.US,D,20150805,000000,84.9066,85.2636,84.6407,84.7637,132167.01168144,0
+VV.US,D,20150806,000000,84.7895,84.9145,83.7551,84.0794,508431.76591891,0
+VV.US,D,20150807,000000,83.9822,84.0377,83.4476,83.8364,187357.51006342,0
+VV.US,D,20150810,000000,84.3531,84.973,84.3333,84.9066,141972.58372166,0
+VV.US,D,20150811,000000,84.2797,84.4751,83.8295,84.1677,179392.05822613,0
+VV.US,D,20150812,000000,83.5349,84.3333,82.8446,84.2301,195567.97516608,0
+VV.US,D,20150813,000000,84.2549,84.5009,83.9385,84.1518,97273.291208917,0
+VV.US,D,20150814,000000,84.0377,84.492,84.0377,84.4583,102173.55651641,0
+VV.US,D,20150817,000000,84.2301,84.9532,83.9822,84.9532,138779.34499144,0
+VV.US,D,20150818,000000,84.7548,84.9928,84.614,84.7389,94874.581092346,0
+VV.US,D,20150819,000000,84.3967,84.6606,83.649,84.0527,180971.032603,0
+VV.US,D,20150820,000000,83.398,83.518,82.2208,82.2297,224761.86029226,0
+VV.US,D,20150821,000000,81.4135,81.8191,79.6789,79.6789,743964.12703724,0
+VV.US,D,20150824,000000,76.399,78.931,51.302,76.4922,1726577.2242598,0
+VV.US,D,20150825,000000,77.6537,79.0908,75.5827,75.5907,1106818.6902069,0
+VV.US,D,20150826,000000,76.3445,78.5106,75.9855,78.4431,1530224.8033305,0
+VV.US,D,20150827,000000,79.2226,80.4237,78.7406,80.3731,1186413.7197622,0
+VV.US,D,20150828,000000,80.0537,80.626,79.8961,80.4316,504601.29104172,0
+VV.US,D,20150831,000000,80.0111,80.3275,79.539,79.7741,910223.27258227,0
+VV.US,D,20150901,000000,78.573,78.5988,76.9931,77.4761,611225.41773658,0
+VV.US,D,20150902,000000,78.2497,78.8616,77.6615,78.8616,526840.02594339,0
+VV.US,D,20150903,000000,79.1086,79.8693,78.7128,78.9152,422612.592795,0
+VV.US,D,20150904,000000,78.1347,78.2209,77.3631,77.7479,412233.30656551,0
+VV.US,D,20150908,000000,78.9916,79.7325,78.7574,79.6878,688766.57065996,0
+VV.US,D,20150909,000000,80.4743,80.4743,78.453,78.6146,474609.85244676,0
+VV.US,D,20150910,000000,78.6236,79.5301,78.4342,78.9816,508178.68637319,0
+VV.US,D,20150911,000000,78.7574,79.3903,78.5106,79.3903,246882.62584393,0
+VV.US,D,20150914,000000,79.4319,79.4656,78.8804,79.066,345294.27086606,0
+VV.US,D,20150915,000000,79.3079,80.2819,79.1512,80.0627,343585.22771869,0
+VV.US,D,20150916,000000,80.1787,80.8502,80.0716,80.7628,249962.93664937,0
+VV.US,D,20150917,000000,80.7123,81.8291,80.4485,80.6002,526409.48823016,0
+VV.US,D,20150918,000000,79.5132,80.1351,79.1324,79.3079,309031.29930554,0
+VV.US,D,20150921,000000,79.6789,80.2025,79.2048,79.6789,747726.03853153,0
+VV.US,D,20150922,000000,78.695,78.828,78.1178,78.687,371181.98933724,0
+VV.US,D,20150923,000000,78.7912,78.9232,78.2309,78.4858,400200.43286599,0
+VV.US,D,20150924,000000,77.8787,78.4064,77.2728,78.2844,566912.29839519,0
+VV.US,D,20150925,000000,78.9678,79.0034,77.7261,78.1773,501500.81453543,0
+VV.US,D,20150928,000000,77.7261,77.7261,75.9805,76.0787,846941.28673268,0
+VV.US,D,20150929,000000,76.2711,76.8206,75.6721,76.1273,1022068.2992282,0
+VV.US,D,20150930,000000,77.004,77.6645,76.7154,77.6041,522379.3729145,0
+VV.US,D,20151001,000000,77.7895,77.9273,76.8474,77.7895,592159.75586427,0
+VV.US,D,20151002,000000,76.88,78.828,76.5874,78.82,486979.49335054,0
+VV.US,D,20151005,000000,79.4706,80.4316,79.4706,80.3374,260764.69431176,0
+VV.US,D,20151006,000000,80.2908,80.502,79.7027,80.0349,157598.98531333,0
+VV.US,D,20151007,000000,80.4564,80.8532,79.9744,80.6904,155797.17994204,0
+VV.US,D,20151008,000000,80.512,81.5246,80.3979,81.4284,209452.06020399,0
+VV.US,D,20151009,000000,81.5503,81.6505,81.1814,81.5057,204799.833017,0
+VV.US,D,20151012,000000,81.4968,81.5979,81.2796,81.5315,128981.83923158,0
+VV.US,D,20151013,000000,81.101,81.7893,80.9354,80.99,203550.56784909,0
+VV.US,D,20151014,000000,80.997,81.2528,80.502,80.6448,101890.22841942,0
+VV.US,D,20151015,000000,80.872,81.8519,80.7748,81.8369,172686.96269222,0
+VV.US,D,20151016,000000,82.0789,82.2119,81.6853,82.2119,128098.58153418,0
+VV.US,D,20151019,000000,81.9045,82.2733,81.7705,82.2029,146986.78523898,0
+VV.US,D,20151020,000000,82.0889,82.4241,81.9391,82.1067,195609.31485283,0
+VV.US,D,20151021,000000,82.3359,82.3448,81.5315,81.6267,153740.27845494,0
+VV.US,D,20151022,000000,82.0521,83.049,82.0007,82.925,156125.88086595,0
+VV.US,D,20151023,000000,83.8017,83.9931,83.3683,83.8364,140464.18929778,0
+VV.US,D,20151026,000000,83.7075,83.7819,83.4883,83.6569,249843.95901433,0
+VV.US,D,20151027,000000,83.3862,83.6242,83.1472,83.4387,109036.95280203,0
+VV.US,D,20151028,000000,83.6321,84.4613,83.3762,84.4613,182330.20084054,0
+VV.US,D,20151029,000000,84.249,84.5207,84.1537,84.3809,82259.926923194,0
+VV.US,D,20151030,000000,84.4761,84.608,84.0199,84.0298,125149.34778429,0
+VV.US,D,20151102,000000,84.1885,85.1278,84.1697,85.0077,161954.77669778,0
+VV.US,D,20151103,000000,84.848,85.5254,84.7687,85.2616,347137.4159241,0
+VV.US,D,20151104,000000,85.4282,85.464,84.7925,85.0166,253099.71141719,0
+VV.US,D,20151105,000000,85.0166,85.2516,84.5128,84.9105,397343.96134004,0
+VV.US,D,20151106,000000,84.979,84.979,84.2807,84.8391,118341.40717602,0
+VV.US,D,20151109,000000,84.6279,84.6735,83.6827,84.0973,157681.66468684,0
+VV.US,D,20151110,000000,83.8195,84.2897,83.7273,84.2321,127869.70082949,0
+VV.US,D,20151111,000000,84.3997,84.3997,83.9039,83.9039,89293.723381032,0
+VV.US,D,20151112,000000,83.4556,83.6668,82.7672,82.7672,200030.64476505,0
+VV.US,D,20151113,000000,82.5749,82.68,81.8271,81.8787,283655.78963605,0
+VV.US,D,20151116,000000,81.7229,83.0758,81.7229,83.049,177910.88749841,0
+VV.US,D,20151117,000000,83.2711,83.6321,82.804,82.9696,147159.20198127,0
+VV.US,D,20151118,000000,83.2612,84.3997,83.2444,84.3165,217054.5294259,0
+VV.US,D,20151119,000000,84.2569,84.4761,84.1349,84.2649,252680.26483943,0
+VV.US,D,20151120,000000,84.6735,84.8748,84.4087,84.5565,151133.86161957,0
+VV.US,D,20151123,000000,84.6735,84.8212,84.2728,84.4692,175185.49302801,0
+VV.US,D,20151124,000000,84.0199,84.7856,83.8364,84.5981,131728.40768788,0
+VV.US,D,20151125,000000,84.6824,84.7588,84.4959,84.608,162817.86869432,0
+VV.US,D,20151127,000000,84.6279,84.7687,84.4265,84.6824,61381.368544117,0
+VV.US,D,20151130,000000,84.7856,84.7856,84.3075,84.3165,242693.20149155,0
+VV.US,D,20151201,000000,84.5822,85.2002,84.5386,85.1554,367232.53682501,0
+VV.US,D,20151202,000000,85.0792,85.2428,84.1607,84.2728,256867.67262175,0
+VV.US,D,20151203,000000,84.4513,84.5485,82.7316,83.0568,437948.60829438,0
+VV.US,D,20151204,000000,83.166,84.7925,83.166,84.6636,314516.3699378,0
+VV.US,D,20151207,000000,84.4345,84.5128,83.6757,84.0973,314632.32271771,0
+VV.US,D,20151208,000000,83.3306,83.9753,83.1094,83.6321,186444.00381474,0
+VV.US,D,20151209,000000,83.3226,84.2053,82.4866,82.9081,338572.03448641,0
+VV.US,D,20151210,000000,82.9696,83.7273,82.8298,83.1472,233055.00476842,0
+VV.US,D,20151211,000000,82.1861,82.4053,81.3679,81.5156,393371.31827182,0
+VV.US,D,20151214,000000,81.5246,81.8955,80.7312,81.8787,418493.7483956,0
+VV.US,D,20151215,000000,82.556,83.156,82.556,82.7672,326429.25771724,0
+VV.US,D,20151216,000000,83.2444,84.1061,82.8734,83.9485,392693.75072313,0
+VV.US,D,20151217,000000,84.1329,84.1329,82.7058,82.7147,469148.98065553,0
+VV.US,D,20151218,000000,82.5739,82.5739,81.2538,81.2538,452671.58648781,0
+VV.US,D,20151221,000000,81.8211,81.9599,81.2964,81.9183,383492.14142349,0
+VV.US,D,20151222,000000,82.2803,82.7861,81.9005,82.6334,488536.28545646,0
+VV.US,D,20151223,000000,83.1491,83.6797,83.0956,83.6718,414641.09124746,0
+VV.US,D,20151224,000000,83.5666,83.8067,83.4496,83.5835,503589.98114389,0
+VV.US,D,20151228,000000,83.2463,83.3703,82.8654,83.3415,157114.00020779,0
+VV.US,D,20151229,000000,83.8335,84.3631,83.8335,84.2311,344018.79028704,0
+VV.US,D,20151230,000000,84.0605,84.0953,83.5746,83.6113,290728.90921055,0
+VV.US,D,20151231,000000,83.3158,83.6371,82.8298,82.8476,300923.67927724,0
+VV.US,D,20160104,000000,81.4899,81.6515,80.6954,81.6515,683084.88444438,0
+VV.US,D,20160105,000000,81.7835,81.9927,81.2716,81.8112,316744.67988216,0
+VV.US,D,20160106,000000,80.6686,81.225,80.2591,80.7381,368368.87406812,0
+VV.US,D,20160107,000000,79.3288,80.1371,78.6186,78.7724,608842.84018069,0
+VV.US,D,20160108,000000,79.3109,79.5172,77.7795,77.9283,692673.67520041,0
+VV.US,D,20160111,000000,78.3013,78.4956,77.0427,77.9482,702212.0517043,0
+VV.US,D,20160112,000000,78.6742,78.931,77.5653,78.5413,428790.35525159,0
+VV.US,D,20160113,000000,78.9042,79.0292,76.4606,76.5636,559668.77864848,0
+VV.US,D,20160114,000000,76.9634,78.3082,76.0658,77.7895,1179379.9233044,0
+VV.US,D,20160115,000000,75.7047,76.4784,75.1851,76.1372,778025.0040645,0
+VV.US,D,20160119,000000,76.9792,77.0348,75.4657,76.157,977804.58585391,0
+VV.US,D,20160120,000000,74.9064,75.9399,73.3354,75.2902,1133518.0781374,0
+VV.US,D,20160121,000000,75.5094,76.4844,74.8152,75.6195,1621933.3693887,0
+VV.US,D,20160122,000000,76.9286,77.2599,76.5388,77.1885,651159.55513754,0
+VV.US,D,20160125,000000,76.9792,77.1131,75.919,75.9795,400111.70378223,0
+VV.US,D,20160126,000000,76.2899,77.1429,76.1967,77.0526,498326.73322102,0
+VV.US,D,20160127,000000,76.7948,77.6031,75.7693,76.2215,871516.21807827,0
+VV.US,D,20160128,000000,77.0348,77.0348,75.8387,76.5558,739533.72255964,0
+VV.US,D,20160129,000000,76.9197,78.4173,76.8424,78.3994,810268.95144483,0
+VV.US,D,20160201,000000,77.974,78.7812,77.6635,78.4084,615998.6391287,0
+VV.US,D,20160202,000000,77.7439,77.7607,76.7848,76.9792,718012.88660836,0
+VV.US,D,20160203,000000,77.4414,77.6387,75.7047,77.3987,1137036.9929364,0
+VV.US,D,20160204,000000,77.1617,78.0255,76.9058,77.5565,643592.37589212,0
+VV.US,D,20160205,000000,77.253,77.3006,75.7603,76.0152,794558.8621946,0
+VV.US,D,20160208,000000,75.1028,75.1851,73.8809,74.9262,2231448.7356929,0
+VV.US,D,20160209,000000,74.0227,75.4817,73.987,74.8975,957282.96037996,0
+VV.US,D,20160210,000000,75.3051,76.0866,74.8231,74.8707,1297917.9460637,0
+VV.US,D,20160211,000000,73.6766,74.342,73.1787,73.9156,1046216.7260008,0
+VV.US,D,20160212,000000,74.6753,75.4321,74.3391,75.4142,790052.8363388,0
+VV.US,D,20160216,000000,76.3147,76.7234,75.8535,76.7084,831355.2165427,0
+VV.US,D,20160217,000000,77.2916,78.1713,77.253,78.0176,419225.76333659,0
+VV.US,D,20160218,000000,78.1406,78.1406,77.5653,77.6635,308395.0714436,0
+VV.US,D,20160219,000000,77.2619,77.6883,76.999,77.6795,285847.80131887,0
+VV.US,D,20160222,000000,78.3915,78.8508,78.3915,78.7812,253933.5631475,0
+VV.US,D,20160223,000000,78.5135,78.6097,77.7707,77.7995,241052.72172707,0
+VV.US,D,20160224,000000,77.1429,78.2586,76.5726,78.1595,319810.87469699,0
+VV.US,D,20160225,000000,78.4084,79.1096,78.0513,79.1096,171781.52272387,0
+VV.US,D,20160226,000000,79.5351,79.5549,78.8954,79.0004,249815.72703313,0
+VV.US,D,20160229,000000,78.9232,79.4012,78.2923,78.2923,293849.5514177,0
+VV.US,D,20160301,000000,78.939,80.2134,78.7,80.2134,346512.27919763,0
+VV.US,D,20160302,000000,80.0468,80.5883,79.8683,80.5606,255929.96753203,0
+VV.US,D,20160303,000000,80.4991,80.9066,80.2134,80.9066,282764.46565831,0
+VV.US,D,20160304,000000,80.9712,81.5335,80.633,81.1368,337049.52407194,0
+VV.US,D,20160307,000000,80.6954,81.4036,80.6419,81.1982,280626.90136779,0
+VV.US,D,20160308,000000,80.745,80.9166,80.2233,80.3146,296738.28806501,0
+VV.US,D,20160309,000000,80.7034,80.8352,80.3235,80.7202,222874.35069233,0
+VV.US,D,20160310,000000,80.989,81.3589,79.9021,80.7302,301637.54508747,0
+VV.US,D,20160311,000000,81.4462,82.1037,81.4036,82.0671,314091.88193483,0
+VV.US,D,20160314,000000,81.8311,82.1821,81.6862,81.9779,222821.91987012,0
+VV.US,D,20160315,000000,81.4918,81.8151,81.3778,81.8073,253122.90197317,0
+VV.US,D,20160316,000000,81.6128,82.4638,81.5662,82.2952,304547.45572068,0
+VV.US,D,20160317,000000,82.2873,83.036,82.0641,82.8386,479403.23953974,0
+VV.US,D,20160318,000000,83.2126,83.3028,82.926,83.2046,232997.53252099,0
+VV.US,D,20160321,000000,83.0786,83.3792,82.9348,83.283,184993.0816383,0
+VV.US,D,20160322,000000,82.8843,83.5141,82.8476,83.29,316486.55891123,0
+VV.US,D,20160323,000000,83.1124,83.1124,82.6175,82.6968,262236.79047409,0
+VV.US,D,20160324,000000,82.1881,82.6592,82.1008,82.6502,283418.84265101,0
+VV.US,D,20160328,000000,82.8298,82.926,82.4638,82.7316,197093.51043568,0
+VV.US,D,20160329,000000,82.5461,83.4893,82.3745,83.4794,174942.49633272,0
+VV.US,D,20160330,000000,83.8791,84.1567,83.6658,83.8305,239447.53193911,0
+VV.US,D,20160331,000000,83.7551,84.0051,83.5964,83.6906,240109.97521216,0
+VV.US,D,20160401,000000,83.1868,84.2966,83.044,84.2381,272771.35260016,0
+VV.US,D,20160404,000000,84.2629,84.3145,83.8116,83.9594,163120.35420713,0
+VV.US,D,20160405,000000,83.2988,83.5409,83.0092,83.16,279810.19048321,0
+VV.US,D,20160406,000000,83.1868,84.0755,83.0886,84.0665,165546.28801985,0
+VV.US,D,20160407,000000,83.5141,83.6797,82.7018,83.0688,196574.2436387,0
+VV.US,D,20160408,000000,83.6152,83.8205,83.0262,83.2662,142722.74779342,0
+VV.US,D,20160411,000000,83.524,83.8701,83.036,83.036,206060.18932036,0
+VV.US,D,20160412,000000,83.1501,83.9505,82.9348,83.8305,225581.59603198,0
+VV.US,D,20160413,000000,84.2381,84.7201,84.2013,84.6824,219379.63473436,0
+VV.US,D,20160414,000000,84.7439,84.9224,84.5654,84.7191,171824.87898071,0
+VV.US,D,20160415,000000,84.7608,84.7608,84.4682,84.6556,178617.69531334,0
+VV.US,D,20160418,000000,84.2966,85.1982,84.2966,85.1882,132154.91226093,0
+VV.US,D,20160419,000000,85.3776,85.5988,85.0662,85.4897,305462.97853945,0
+VV.US,D,20160420,000000,85.464,85.8735,85.2784,85.5452,137086.43440475,0
+VV.US,D,20160421,000000,85.5363,85.5998,84.9938,85.093,232719.24584921,0
+VV.US,D,20160422,000000,84.8976,85.2408,84.7102,85.1178,174569.43086693,0
+VV.US,D,20160425,000000,84.8143,84.9938,84.5386,84.9938,139578.91503029,0
+VV.US,D,20160426,000000,85.102,85.333,84.9066,85.1098,165350.68072156,0
+VV.US,D,20160427,000000,84.9452,85.4282,84.7518,85.2596,149516.5724111,0
+VV.US,D,20160428,000000,84.85,85.4242,84.3233,84.5039,366770.74227545,0
+VV.US,D,20160429,000000,84.2787,84.37,83.524,84.0755,289927.32260161,0
+VV.US,D,20160502,000000,84.2966,84.7895,84.1261,84.7191,188807.42395481,0
+VV.US,D,20160503,000000,84.1489,84.2183,83.6232,83.9505,182916.01445035,0
+VV.US,D,20160504,000000,83.4794,83.765,83.2394,83.4357,734323.91374403,0
+VV.US,D,20160505,000000,83.5319,83.8523,83.2502,83.4357,5051481.8484887,0
+VV.US,D,20160506,000000,83.17,83.7452,82.9805,83.6985,216919.41923019,0
+VV.US,D,20160509,000000,83.5964,84.0051,83.5776,83.8116,158661.71774833,0
+VV.US,D,20160510,000000,84.0755,84.8431,84.0755,84.8332,179416.25706716,0
+VV.US,D,20160511,000000,84.5991,84.8143,84.0843,84.1013,399237.52065022,0
+VV.US,D,20160512,000000,84.4603,84.49,83.6152,84.0497,168642.73138597,0
+VV.US,D,20160513,000000,83.8622,84.2004,83.2205,83.3832,153797.75070237,0
+VV.US,D,20160516,000000,83.5052,84.3889,83.3931,84.1835,251110.36502795,0
+VV.US,D,20160517,000000,83.9693,84.1013,83.1918,83.4169,2899163.3229464,0
+VV.US,D,20160518,000000,83.2483,83.9861,82.9766,83.4625,218857.34308225,0
+VV.US,D,20160519,000000,83.1302,83.2483,82.562,83.1302,281184.4829964,0
+VV.US,D,20160520,000000,83.4625,83.9069,83.4268,83.6827,164397.85135622,0
+VV.US,D,20160523,000000,83.6232,83.8305,83.4863,83.5141,280081.4191597,0
+VV.US,D,20160524,000000,83.9594,84.8143,83.9594,84.6368,751763.21184248,0
+VV.US,D,20160525,000000,84.974,85.4193,84.9452,85.225,168328.14645264,0
+VV.US,D,20160526,000000,85.225,85.3935,85.1248,85.225,182384.64823285,0
+VV.US,D,20160527,000000,85.2596,85.6097,85.2408,85.5919,194858.14249603,0
+VV.US,D,20160531,000000,85.7218,85.813,85.207,85.5185,168580.21771332,0
+VV.US,D,20160601,000000,85.1526,85.7357,85.088,85.6702,205747.62095713,0
+VV.US,D,20160602,000000,85.446,85.939,85.2596,85.939,211023.97658554,0
+VV.US,D,20160603,000000,85.6623,85.8319,85.1336,85.696,1594377.9474569,0
+VV.US,D,20160606,000000,85.8388,86.2693,85.7863,86.0967,181632.467591,0
+VV.US,D,20160607,000000,86.1939,86.5073,86.1533,86.2305,329823.14517095,0
+VV.US,D,20160608,000000,86.3209,86.5807,86.2603,86.5529,223224.22560215,0
+VV.US,D,20160609,000000,86.1433,86.4537,86.0669,86.3813,219241.49968351,0
+VV.US,D,20160610,000000,85.696,85.8835,85.324,85.5631,227104.10644644,0
+VV.US,D,20160613,000000,85.2328,85.7119,84.9066,84.9383,265981.56112266,0
+VV.US,D,20160614,000000,84.6953,85.0166,84.3263,84.7657,231534.51092404,0
+VV.US,D,20160615,000000,84.8847,85.2388,84.5862,84.6784,191295.87144019,0
+VV.US,D,20160616,000000,84.2897,84.9601,83.7551,84.9036,308702.59838163,0
+VV.US,D,20160617,000000,84.9194,84.9194,84.2897,84.6229,244811.60836624,0
+VV.US,D,20160620,000000,85.572,85.8398,85.1078,85.1754,294009.86873948,0
+VV.US,D,20160621,000000,85.3488,85.5354,85.1158,85.3588,178950.42937743,0
+VV.US,D,20160622,000000,85.454,85.7674,85.1506,85.204,282332.91966004,0
+VV.US,D,20160623,000000,85.9201,86.3307,85.702,86.3307,189097.81004711,0
+VV.US,D,20160624,000000,83.5696,84.7241,83.049,83.1928,700207.58103942,0
+VV.US,D,20160627,000000,82.6006,82.6006,81.3232,81.714,624410.7612399,0
+VV.US,D,20160628,000000,82.5917,83.1758,82.3607,83.1758,545571.94546656,0
+VV.US,D,20160629,000000,83.8374,84.7052,83.8305,84.5763,373402.23300125,0
+VV.US,D,20160630,000000,84.7994,85.7585,84.5892,85.7307,300037.39672471,0
+VV.US,D,20160701,000000,85.7406,86.1889,85.696,85.9301,210688.21766633,0
+VV.US,D,20160705,000000,85.5621,85.7863,85.0354,85.339,294037.09243563,0
+VV.US,D,20160706,000000,85.0534,85.8656,84.7657,85.8398,307854.63066072,0
+VV.US,D,20160707,000000,85.8656,86.2325,85.4352,85.7585,233199.18952953,0
+VV.US,D,20160708,000000,86.3397,87.1618,86.3189,87.0855,363081.42730423,0
+VV.US,D,20160711,000000,87.3156,87.6379,87.2264,87.4068,194602.03809518,0
+VV.US,D,20160712,000000,87.7619,88.1576,87.7351,88.0118,399482.53391559,0
+VV.US,D,20160713,000000,88.1576,88.2369,87.7718,88.0039,288222.31259441,0
+VV.US,D,20160714,000000,88.5265,88.6932,88.2985,88.4691,208166.49677455,0
+VV.US,D,20160715,000000,88.7031,88.7388,88.1675,88.3719,189679.59051674,0
+VV.US,D,20160718,000000,88.4155,88.6753,88.3163,88.592,168368.47785435,0
+VV.US,D,20160719,000000,88.3797,88.5405,88.2796,88.4968,217394.3214853,0
+VV.US,D,20160720,000000,88.6753,89.0046,88.5415,88.8886,204164.6134401,0
+VV.US,D,20160721,000000,88.837,88.9709,88.3549,88.5573,151493.81937982,0
+VV.US,D,20160722,000000,88.5831,88.9877,88.4968,88.9629,226867.1594614,0
+VV.US,D,20160725,000000,88.9153,88.9233,88.4691,88.7299,218260.43833697,0
+VV.US,D,20160726,000000,88.6753,88.9629,88.3977,88.7815,281584.77215836,0
+VV.US,D,20160727,000000,88.8786,88.9967,88.3451,88.7031,292754.55386133,0
+VV.US,D,20160728,000000,88.6287,88.9342,88.3887,88.8281,200089.12529752,0
+VV.US,D,20160729,000000,88.6753,89.1335,88.5573,88.9709,208175.57133993,0
+VV.US,D,20160801,000000,89.0413,89.193,88.6951,88.8717,146057.14642961,0
+VV.US,D,20160802,000000,88.7477,88.8281,87.9117,88.2796,234579.53175297,0
+VV.US,D,20160803,000000,88.2449,88.5831,88.1735,88.5573,193533.25594992,0
+VV.US,D,20160804,000000,88.592,88.7815,88.4501,88.6654,163643.65414429,0
+VV.US,D,20160805,000000,88.9629,89.3874,88.9342,89.3746,193034.1548538,0
+VV.US,D,20160808,000000,89.4242,89.5054,89.2099,89.312,174886.03237033,0
+VV.US,D,20160809,000000,89.3398,89.6334,89.2634,89.3746,231234.04198131,0
+VV.US,D,20160810,000000,89.4688,89.5054,89.0244,89.1524,149695.03886365,0
+VV.US,D,20160811,000000,89.3834,89.6968,89.312,89.6254,195883.56838444,0
+VV.US,D,20160812,000000,89.4004,89.6066,89.3418,89.4966,187992.72964032,0
+VV.US,D,20160815,000000,89.6502,89.9656,89.6502,89.805,230844.84395484,0
+VV.US,D,20160816,000000,89.5888,89.7663,89.312,89.321,157395.31173471,0
+VV.US,D,20160817,000000,89.2823,89.5154,88.9243,89.4688,187118.5465083,0
+VV.US,D,20160818,000000,89.4786,89.678,89.4082,89.678,191528.78528505,0
+VV.US,D,20160819,000000,89.4082,89.6166,89.2278,89.551,136207.20984753,0
+VV.US,D,20160822,000000,89.4082,89.6334,89.2634,89.559,161106.80897686,0
+VV.US,D,20160823,000000,89.8139,90.0023,89.7128,89.7375,143813.71220961,0
+VV.US,D,20160824,000000,89.6592,89.7206,89.0968,89.2634,172827.11431315,0
+VV.US,D,20160825,000000,89.0968,89.4162,89.0492,89.193,175229.8575699,0
+VV.US,D,20160826,000000,89.2536,89.7851,88.6485,89.0344,204536.67062085,0
+VV.US,D,20160829,000000,89.1524,89.6254,88.9243,89.4966,121713.11235879,0
+VV.US,D,20160830,000000,89.434,89.559,89.077,89.3299,193839.7746029,0
+VV.US,D,20160831,000000,89.2099,89.2734,88.7388,89.1246,242491.54448301,0
+VV.US,D,20160901,000000,89.1652,89.2536,88.592,89.1335,209151.59126127,0
+VV.US,D,20160902,000000,89.4688,89.7286,89.2922,89.5422,173933.20300499,0
+VV.US,D,20160906,000000,89.6502,89.8218,89.3398,89.8218,189858.0569693,0
+VV.US,D,20160907,000000,89.7663,89.9002,89.5422,89.8139,132827.43838441,0
+VV.US,D,20160908,000000,89.6968,89.7851,89.4866,89.6334,196012.62886991,0
+VV.US,D,20160909,000000,89.0344,89.0344,87.4842,87.4941,302326.20377163,0
+VV.US,D,20160912,000000,87.1112,88.8965,87.0091,88.7199,295374.07840225,0
+VV.US,D,20160913,000000,88.1387,88.2003,87.136,87.4762,301514.53431226,0
+VV.US,D,20160914,000000,87.4842,88.0307,87.136,87.3979,344352.53263618,0
+VV.US,D,20160915,000000,87.3512,88.4363,87.2978,88.2885,189828.81670306,0
+VV.US,D,20160916,000000,88.0039,88.2539,87.6468,87.9315,190942.97167524,0
+VV.US,D,20160919,000000,88.2717,88.5513,87.8264,87.9682,143162.36007204,0
+VV.US,D,20160920,000000,88.3739,88.4185,87.9315,87.9781,156890.16092831,0
+VV.US,D,20160921,000000,88.2657,89.0205,87.9682,88.9203,203345.88598543,0
+VV.US,D,20160922,000000,89.3894,89.6502,89.3478,89.5422,173464.35046014,0
+VV.US,D,20160923,000000,89.3736,89.3736,89.0026,89.0462,264544.75493682,0
+VV.US,D,20160926,000000,88.7071,88.7348,88.2459,88.3183,257656.15152513,0
+VV.US,D,20160927,000000,88.2806,88.9024,88.0842,88.8568,217871.24031048,0
+VV.US,D,20160928,000000,88.9302,89.3646,88.5196,89.3478,197206.43836046,0
+VV.US,D,20160929,000000,89.2614,89.3824,88.2737,88.5285,230689.56805826,0
+VV.US,D,20160930,000000,88.8588,89.4866,88.7864,89.2516,146759.92110436,0
+VV.US,D,20161003,000000,89.0314,89.0462,88.6693,88.9391,157422.53543086,0
+VV.US,D,20161004,000000,89.0562,89.1216,88.2469,88.5285,269295.79405799,0
+VV.US,D,20161005,000000,88.7864,89.0938,88.7864,88.8945,150965.47801744,0
+VV.US,D,20161006,000000,88.7943,89.0125,88.4909,88.9491,163340.16034643,0
+VV.US,D,20161007,000000,89.0214,89.1306,88.2806,88.6237,194163.43410161,0
+VV.US,D,20161010,000000,88.9937,89.2902,88.9937,89.0938,143865.13474679,0
+VV.US,D,20161011,000000,88.8588,88.959,87.6151,87.9612,222907.62409874,0
+VV.US,D,20161012,000000,88.0207,88.2905,87.7708,88.0763,195568.98345113,0
+VV.US,D,20161013,000000,87.4912,87.9949,87.0131,87.7807,221719.86431845,0
+VV.US,D,20161014,000000,88.1685,88.4631,87.7807,87.7807,225777.20333026,0
+VV.US,D,20161017,000000,87.7807,87.8779,87.4366,87.517,180091.80804576,0
+VV.US,D,20161018,000000,88.1933,88.2657,87.8779,88.0495,169158.97332783,0
+VV.US,D,20161019,000000,88.112,88.4333,87.9949,88.2657,218527.63387328,0
+VV.US,D,20161020,000000,88.1397,88.3827,87.8323,88.1853,205101.31024476,0
+VV.US,D,20161021,000000,87.8154,88.1943,87.6806,88.1397,205686.11556952,0
+VV.US,D,20161024,000000,88.5196,88.7209,88.4333,88.5702,199033.45085782,0
+VV.US,D,20161025,000000,88.4433,88.5771,88.1933,88.2558,487892.99959922,0
+VV.US,D,20161026,000000,87.9136,88.3203,87.7897,88.0673,257129.82673285,0
+VV.US,D,20161027,000000,88.4263,88.4631,87.7897,87.8254,257270.98663882,0
+VV.US,D,20161028,000000,87.7054,88.112,87.2214,87.517,264676.84027741,0
+VV.US,D,20161031,000000,87.7054,87.8065,87.517,87.5744,254845.0528261,0
+VV.US,D,20161101,000000,87.6716,87.7252,86.4121,86.9605,310204.94309524,0
+VV.US,D,20161102,000000,86.7919,86.9516,86.2147,86.3843,294558.37580271,0
+VV.US,D,20161103,000000,86.4487,86.6114,85.8815,86.0153,274272.68902874,0
+VV.US,D,20161104,000000,86.0075,86.4815,85.8626,85.937,352676.93394867,0
+VV.US,D,20161107,000000,87.2312,87.8154,87.1162,87.7807,315725.303704,0
+VV.US,D,20161108,000000,87.6538,88.4909,87.5358,88.2191,256336.30640424,0
+VV.US,D,20161109,000000,87.507,89.4232,87.507,89.1821,476798.83927445,0
+VV.US,D,20161110,000000,89.6254,89.9974,88.6981,89.3289,490676.8746021,0
+VV.US,D,20161111,000000,89.0125,89.2902,88.7071,89.2258,374684.77157556,0
+VV.US,D,20161114,000000,89.3824,89.6592,88.8945,89.2356,229959.56968735,0
+VV.US,D,20161115,000000,89.3894,89.9468,89.3824,89.92,707440.00965067,0
+VV.US,D,20161116,000000,89.678,89.8744,89.6066,89.8308,262937.54857877,0
+VV.US,D,20161117,000000,89.8387,90.2899,89.8218,90.2731,299711.72065592,0
+VV.US,D,20161118,000000,90.3971,90.3971,90.0093,90.0638,282427.69845405,0
+VV.US,D,20161121,000000,90.3603,90.7621,90.3247,90.7541,238116.59568275,0
+VV.US,D,20161122,000000,90.9187,91.009,90.5895,90.9366,246509.56037814,0
+VV.US,D,20161123,000000,90.7174,91.009,90.5993,90.9911,239546.34387329,0
+VV.US,D,20161125,000000,91.0953,91.3144,91.0764,91.3144,146634.89375907,0
+VV.US,D,20161128,000000,91.1647,91.2966,90.8473,90.9187,195309.85419515,0
+VV.US,D,20161129,000000,90.8573,91.2589,90.7442,91.0477,213391.42986579,0
+VV.US,D,20161130,000000,91.3442,91.4324,90.8285,90.8285,207320.54562373,0
+VV.US,D,20161201,000000,90.9911,91.0001,90.2899,90.4735,243637.96457654,0
+VV.US,D,20161202,000000,90.4249,90.7174,90.3415,90.4735,297289.81998337,0
+VV.US,D,20161205,000000,90.8473,91.1915,90.8077,91.0387,241443.93632364,0
+VV.US,D,20161206,000000,91.1022,91.37,90.9187,91.37,185660.56633657,0
+VV.US,D,20161207,000000,91.3056,92.6107,91.2302,92.5631,613605.97872238,0
+VV.US,D,20161208,000000,92.5721,93.0035,92.4421,92.8041,193292.27582472,0
+VV.US,D,20161209,000000,92.9419,93.302,92.8695,93.2921,224363.5877004,0
+VV.US,D,20161212,000000,93.2187,93.4815,92.9836,93.181,263737.11861762,0
+VV.US,D,20161213,000000,93.5202,94.019,93.5082,93.785,283660.83106126,0
+VV.US,D,20161214,000000,93.6432,93.9159,92.8785,93.0689,341808.62947346,0
+VV.US,D,20161215,000000,93.1165,93.8138,93.0401,93.414,684211.13883707,0
+VV.US,D,20161216,000000,93.6432,93.663,93.1165,93.2455,329714.25038634,0
+VV.US,D,20161219,000000,93.2822,93.6432,93.2653,93.4518,271121.79827031,0
+VV.US,D,20161220,000000,93.6432,93.8594,93.6144,93.7652,200001.40449881,0
+VV.US,D,20161221,000000,93.6808,93.8048,93.5777,93.5866,258040.3081264,0
+VV.US,D,20161222,000000,93.4994,93.4994,93.1988,93.3952,198750.12276083,0
+VV.US,D,20161223,000000,93.3585,93.549,93.3119,93.54,239618.94039636,0
+VV.US,D,20161227,000000,93.6144,93.9338,93.5866,93.7006,194082.7712982,0
+VV.US,D,20161228,000000,93.8396,93.8494,92.9341,92.9519,185634.35092546,0
+VV.US,D,20161229,000000,93.0689,93.181,92.7684,92.9747,196669.02243271,0
+VV.US,D,20161230,000000,93.1612,93.1612,92.3122,92.6107,364248.01309863,0
+VV.US,D,20170103,000000,93.1988,93.5588,92.7961,93.2554,456334.68604792,0
+VV.US,D,20170104,000000,93.4914,93.9913,93.4914,93.8872,283172.8211006,0
+VV.US,D,20170105,000000,93.8138,93.9338,93.4815,93.8216,257145.95929353,0
+VV.US,D,20170106,000000,93.9338,94.4148,93.653,94.1876,293535.97476942,0
+VV.US,D,20170109,000000,94.0944,94.1222,93.8594,93.8683,207547.40975834,0
+VV.US,D,20170110,000000,93.8872,94.2829,93.7086,93.9159,198496.03493007,0
+VV.US,D,20170111,000000,93.8306,94.15,93.5866,94.15,215492.69589477,0
+VV.US,D,20170112,000000,93.897,94.0002,93.2653,93.9436,314280.43123781,0
+VV.US,D,20170113,000000,93.9824,94.2918,93.9824,94.1222,221333.6911471,0
+VV.US,D,20170117,000000,93.8683,94.019,93.6432,93.8306,251290.8480506,0
+VV.US,D,20170118,000000,93.8772,94.0468,93.671,93.9913,353382.73347856,0
+VV.US,D,20170119,000000,94.0845,94.1311,93.5082,93.7186,308398.09629874,0
+VV.US,D,20170120,000000,94.0468,94.2829,93.7552,94.0002,180840.96383249,0
+VV.US,D,20170123,000000,93.8138,94.0379,93.4418,93.775,329381.51632225,0
+VV.US,D,20170124,000000,93.8594,94.5953,93.8494,94.4148,389727.37612752,0
+VV.US,D,20170125,000000,94.8243,95.2082,94.8243,95.1993,222641.43684747,0
+VV.US,D,20170126,000000,95.2082,95.2746,95.0287,95.0961,222330.88505433,0
+VV.US,D,20170127,000000,95.0961,95.237,94.8938,95.0089,178800.19490607,0
+VV.US,D,20170130,000000,94.5953,94.7271,93.897,94.4445,247952.41627424,0
+VV.US,D,20170131,000000,94.0845,94.4049,93.897,94.4049,376848.55127718,0
+VV.US,D,20170201,000000,94.6885,94.8521,94.1599,94.4445,316224.40480013,0
+VV.US,D,20170202,000000,94.2164,94.6241,94.1222,94.5011,215619.73981015,0
+VV.US,D,20170203,000000,94.9414,95.237,94.8243,95.1794,177275.66792152,0
+VV.US,D,20170206,000000,95.0287,95.1606,94.8611,95.0287,187273.82240488,0
+VV.US,D,20170207,000000,95.1348,95.2846,94.9315,95.0187,151943.51450886,0
+VV.US,D,20170208,000000,94.9315,95.1893,94.7957,95.1695,172462.11512769,0
+VV.US,D,20170209,000000,95.2568,95.8498,95.2568,95.6972,181493.32425511,0
+VV.US,D,20170210,000000,95.8776,96.197,95.841,96.083,193561.48793112,0
+VV.US,D,20170213,000000,96.3686,96.7365,96.3408,96.6195,212067.55160473,0
+VV.US,D,20170214,000000,96.4747,96.9696,96.3686,96.9696,221018.09792874,0
+VV.US,D,20170215,000000,96.8705,97.5895,96.8705,97.5002,278733.34205761,0
+VV.US,D,20170216,000000,97.4804,97.6292,97.0857,97.3792,1063059.1193539,0
+VV.US,D,20170217,000000,97.0479,97.5399,97.0479,97.5399,222198.79971373,0
+VV.US,D,20170221,000000,97.7065,98.2113,97.7065,98.1122,196192.10360751,0
+VV.US,D,20170222,000000,97.9296,98.1716,97.89,98.0626,192681.25508885,0
+VV.US,D,20170223,000000,98.2996,98.3382,97.771,98.1022,206344.5257024,0
+VV.US,D,20170224,000000,97.6787,98.241,97.6688,98.2312,508235.15033559,0
+VV.US,D,20170227,000000,98.2014,98.4513,98.0824,98.368,445994.72293509,0
+VV.US,D,20170228,000000,98.1716,98.3095,97.9494,98.1518,241002.30747494,0
+VV.US,D,20170301,000000,98.851,99.7043,98.851,99.456,319771.55158033,0
+VV.US,D,20170302,000000,99.3568,99.3568,98.8113,98.851,220900.12857874,0
+VV.US,D,20170303,000000,98.8213,98.9701,98.6001,98.9006,198493.01007494,0
+VV.US,D,20170306,000000,98.5307,98.7519,98.2996,98.6001,201813.29272054,0
+VV.US,D,20170307,000000,98.368,98.61,98.2212,98.2708,207528.25234252,0
+VV.US,D,20170308,000000,98.368,98.5307,98.0824,98.132,205671.99957893,0
+VV.US,D,20170309,000000,98.132,98.3918,97.8106,98.2212,355339.81474642,0
+VV.US,D,20170310,000000,98.6785,98.7023,98.1716,98.5406,366847.3719387,0
+VV.US,D,20170313,000000,98.5505,98.6923,98.4017,98.6487,198467.80294888,0
+VV.US,D,20170314,000000,98.3382,98.3819,97.9892,98.2708,375359.31426913,0
+VV.US,D,20170315,000000,98.5108,99.3271,98.4612,99.1089,216693.56338062,0
+VV.US,D,20170316,000000,99.2179,99.2378,98.8213,98.9601,293560.17361044,0
+VV.US,D,20170317,000000,99.1188,99.1387,98.8113,98.8213,1369193.6157318,0
+VV.US,D,20170320,000000,98.7816,98.8807,98.4811,98.6388,178591.47990224,0
+VV.US,D,20170321,000000,98.8807,98.9899,97.3108,97.3881,352052.80550724,0
+VV.US,D,20170322,000000,97.3108,97.7254,97.1154,97.5796,327696.67201591,0
+VV.US,D,20170323,000000,97.4407,98.0328,97.3306,97.4804,374794.67464522,0
+VV.US,D,20170324,000000,97.6976,97.9098,97.0757,97.4407,367857.67355148,0
+VV.US,D,20170327,000000,96.5907,97.4407,96.5233,97.3108,286754.24957225,0
+VV.US,D,20170328,000000,97.2225,98.2312,97.1927,98.0626,484582.79980405,0
+VV.US,D,20170329,000000,97.9694,98.241,97.8404,98.1618,222925.77322951,0
+VV.US,D,20170330,000000,98.1816,98.5307,98.0724,98.4513,219736.56763947,0
+VV.US,D,20170331,000000,98.2808,98.5505,98.2212,98.2212,237003.44899561,0
+VV.US,D,20170403,000000,98.241,98.3482,97.5002,98.0824,353832.42860759,0
+VV.US,D,20170404,000000,97.89,98.1518,97.7908,98.122,194639.34464176,0
+VV.US,D,20170405,000000,98.4414,98.8807,97.761,97.8304,257137.89301318,0
+VV.US,D,20170406,000000,97.9098,98.3095,97.7254,98.0724,226878.25059687,0
+VV.US,D,20170407,000000,98.017,98.2808,97.7908,98.007,235790.48208926,0
+VV.US,D,20170410,000000,98.0824,98.4315,97.8304,98.0526,238408.99834513,0
+VV.US,D,20170411,000000,97.9396,97.9792,97.2523,97.9792,340899.15636495,0
+VV.US,D,20170412,000000,97.8702,97.9296,97.4318,97.5994,217696.8069981,0
+VV.US,D,20170413,000000,97.3881,97.7254,96.9201,96.9201,486222.27128348,0
+VV.US,D,20170417,000000,97.0955,97.771,97.0569,97.761,271983.88198182,0
+VV.US,D,20170418,000000,97.408,97.7254,97.1729,97.4903,183309.245617,0
+VV.US,D,20170419,000000,97.7512,97.9494,97.2225,97.3505,168848.42153467,0
+VV.US,D,20170420,000000,97.6093,98.2996,97.53,98.0923,203771.38227345,0
+VV.US,D,20170421,000000,98.007,98.0923,97.6589,97.8008,189706.8142129,0
+VV.US,D,20170424,000000,98.8311,98.9601,98.6487,98.851,186317.9681844,0
+VV.US,D,20170425,000000,99.1683,99.6445,99.1683,99.5056,234727.74965426,0
+VV.US,D,20170426,000000,99.5353,99.8726,99.4064,99.4263,352271.60336151,0
+VV.US,D,20170427,000000,99.5353,99.6545,99.2477,99.5254,176479.12273779,0
+VV.US,D,20170428,000000,99.7043,99.7043,99.2081,99.3271,245062.67134187,0
+VV.US,D,20170501,000000,99.4857,99.763,99.3469,99.5353,239373.92713099,0
+VV.US,D,20170502,000000,99.6147,99.6844,99.4064,99.575,194537.50785245,0
+VV.US,D,20170503,000000,99.3866,99.5254,99.1089,99.4362,380729.44040651,0
+VV.US,D,20170504,000000,99.5552,99.5948,99.1188,99.5155,206391.91509941,0
+VV.US,D,20170505,000000,99.6844,99.9523,99.5254,99.9523,221555.5138565,0
+VV.US,D,20170508,000000,99.9423,100.031,99.7431,99.8925,167516.47699328,0
+VV.US,D,20170509,000000,100.021,100.111,99.7043,99.8527,486336.2074933,0
+VV.US,D,20170510,000000,99.8128,100.021,99.7342,99.9821,124532.27733816,0
+VV.US,D,20170511,000000,99.763,99.8328,99.2577,99.7929,149807.96678844,0
+VV.US,D,20170512,000000,99.7043,99.7142,99.4957,99.6346,140283.70627514,0
+VV.US,D,20170515,000000,99.8328,100.2,99.8029,100.111,178386.79803856,0
+VV.US,D,20170516,000000,100.239,100.279,99.9025,100.091,195889.6180947,0
+VV.US,D,20170517,000000,99.2775,99.4659,98.2609,98.2996,308695.54038633,0
+VV.US,D,20170518,000000,98.1518,99.0295,98.122,98.6586,319311.77360086,0
+VV.US,D,20170519,000000,98.9701,99.6844,98.8807,99.3469,570866.79233264,0
+VV.US,D,20170522,000000,99.6147,99.9423,99.575,99.8726,186872.52495789,0
+VV.US,D,20170523,000000,100.041,100.131,99.8925,100.071,190067.78025819,0
+VV.US,D,20170524,000000,100.15,100.359,100.071,100.299,161808.57536659,0
+VV.US,D,20170525,000000,100.517,100.874,100.477,100.745,150254.63706235,0
+VV.US,D,20170526,000000,100.696,100.825,100.696,100.775,138223.77993292,0
+VV.US,D,20170530,000000,100.636,100.785,100.507,100.696,146834.53419753,0
+VV.US,D,20170531,000000,100.835,100.845,100.369,100.696,169763.94435344,0
+VV.US,D,20170601,000000,100.864,101.509,100.785,101.509,539962.85577406,0
+VV.US,D,20170602,000000,101.608,101.916,101.45,101.856,218033.57420236,0
+VV.US,D,20170605,000000,101.806,101.906,101.707,101.787,156816.55612021,0
+VV.US,D,20170606,000000,101.509,101.767,101.41,101.489,150801.12755549,0
+VV.US,D,20170607,000000,101.638,101.767,101.34,101.658,171996.28743797,0
+VV.US,D,20170608,000000,101.747,101.896,101.489,101.688,173631.72577722,0
+VV.US,D,20170609,000000,101.856,102.213,100.924,101.578,316329.26644456,0
+VV.US,D,20170612,000000,101.43,101.529,101.112,101.529,222154.43517185,0
+VV.US,D,20170613,000000,101.787,102.025,101.658,101.975,233928.1796154,0
+VV.US,D,20170614,000000,102.144,102.223,101.529,101.916,204137.38974394,0
+VV.US,D,20170615,000000,101.251,101.757,101.122,101.717,143338.8099545,0
+VV.US,D,20170616,000000,101.836,101.836,101.291,101.737,149603.28492476,0
+VV.US,D,20170619,000000,102.094,102.56,102.054,102.52,178756.83864924,0
+VV.US,D,20170620,000000,102.451,102.451,101.856,101.866,248386.98712764,0
+VV.US,D,20170621,000000,101.995,102.124,101.628,101.866,136268.71523513,0
+VV.US,D,20170622,000000,101.886,102.084,101.737,101.797,141609.60110629,0
+VV.US,D,20170623,000000,101.846,102.094,101.697,101.926,118217.38811577,0
+VV.US,D,20170626,000000,102.263,102.471,101.916,102.005,125930.76869238,0
+VV.US,D,20170627,000000,101.916,102.025,101.162,101.182,603235.76705827,0
+VV.US,D,20170628,000000,101.588,102.164,101.568,102.035,200749.55200049,0
+VV.US,D,20170629,000000,102.114,102.124,100.597,101.182,403185.96487741,0
+VV.US,D,20170630,000000,101.598,101.737,101.271,101.33,867547.60815023,0
+VV.US,D,20170703,000000,101.767,102.005,101.588,101.588,156717.74418601,0
+VV.US,D,20170705,000000,101.688,101.846,101.311,101.727,176340.98768694,0
+VV.US,D,20170706,000000,101.43,101.43,100.716,100.785,201347.46503081,0
+VV.US,D,20170707,000000,101.023,101.539,101.003,101.45,129002.00493243,0
+VV.US,D,20170710,000000,101.42,101.767,101.39,101.578,134126.10951941,0
+VV.US,D,20170711,000000,101.519,101.638,100.963,101.509,122295.90111347,0
+VV.US,D,20170712,000000,101.995,102.352,101.995,102.263,112302.78805532,0
+VV.US,D,20170713,000000,102.322,102.491,102.193,102.451,113395.7690416,0
+VV.US,D,20170714,000000,102.451,103.056,102.451,102.888,141354.50499048,0
+VV.US,D,20170717,000000,102.898,103.046,102.848,102.908,125073.72640609,0
+VV.US,D,20170718,000000,102.719,102.987,102.56,102.987,122051.89613314,0
+VV.US,D,20170719,000000,103.116,103.492,103.116,103.492,117838.27293971,0
+VV.US,D,20170720,000000,103.642,103.681,103.344,103.562,137694.4302855,0
+VV.US,D,20170721,000000,103.264,103.482,103.195,103.463,215060.14161146,0
+VV.US,D,20170724,000000,103.463,103.572,103.235,103.443,164869.72875621,0
+VV.US,D,20170725,000000,103.79,103.85,103.622,103.711,106718.90548888,0
+VV.US,D,20170726,000000,103.88,103.88,103.602,103.691,115169.3424317,0
+VV.US,D,20170727,000000,103.968,103.968,103.016,103.582,159274.75505429,0
+VV.US,D,20170728,000000,103.264,103.512,103.215,103.463,152531.34468875,0
+VV.US,D,20170731,000000,103.642,103.75,103.354,103.423,247558.17682255,0
+VV.US,D,20170801,000000,103.74,103.81,103.463,103.622,132725.6015951,0
+VV.US,D,20170802,000000,103.701,103.74,103.215,103.661,121963.16704937,0
+VV.US,D,20170803,000000,103.612,103.661,103.374,103.482,266480.66221879,0
+VV.US,D,20170804,000000,103.701,103.82,103.552,103.701,114588.57024711,0
+VV.US,D,20170807,000000,103.711,103.88,103.671,103.86,117973.38313544,0
+VV.US,D,20170808,000000,103.642,104.306,103.473,103.612,169299.12494876,0
+VV.US,D,20170809,000000,103.225,103.602,103.126,103.582,175095.75565922,0
+VV.US,D,20170810,000000,103.205,103.235,102.124,102.154,250661.67818396,0
+VV.US,D,20170811,000000,102.144,102.54,102.114,102.282,225216.59684652,0
+VV.US,D,20170814,000000,102.947,103.404,102.947,103.264,131630.60403873,0
+VV.US,D,20170815,000000,103.492,103.492,103.156,103.264,173902.9544537,0
+VV.US,D,20170816,000000,103.473,103.72,103.334,103.453,134666.55030229,0
+VV.US,D,20170817,000000,103.156,103.334,101.866,101.866,199059.66626894,0
+VV.US,D,20170818,000000,101.747,102.282,101.509,101.678,170289.26086068,0
+VV.US,D,20170821,000000,101.658,101.906,101.36,101.797,164985.68153611,0
+VV.US,D,20170822,000000,102.044,102.917,102.044,102.848,143774.38909295,0
+VV.US,D,20170823,000000,102.402,102.699,102.342,102.491,160755.92578201,0
+VV.US,D,20170824,000000,102.689,102.788,102.213,102.322,158102.11954963,0
+VV.US,D,20170825,000000,102.67,102.967,102.461,102.511,122778.86964891,0
+VV.US,D,20170828,000000,102.729,102.739,102.322,102.52,128456.52272433,0
+VV.US,D,20170829,000000,101.906,102.739,101.856,102.61,126521.6237274,0
+VV.US,D,20170830,000000,102.66,103.235,102.59,103.106,618620.18023971,0
+VV.US,D,20170831,000000,103.394,103.87,103.374,103.72,160129.78077049,0
+VV.US,D,20170901,000000,103.968,104.137,103.87,103.939,180406.39297909,0
+VV.US,D,20170905,000000,103.691,103.8,102.689,103.185,206125.72784813,0
+VV.US,D,20170906,000000,103.482,103.661,103.244,103.502,159714.36733291,0
+VV.US,D,20170907,000000,103.651,103.651,103.304,103.482,174367.77385839,0
+VV.US,D,20170908,000000,103.334,103.582,103.235,103.354,176534.57841514,0
+VV.US,D,20170911,000000,103.968,104.514,103.968,104.474,202106.70366796,0
+VV.US,D,20170912,000000,104.643,104.852,104.584,104.852,146432.22846549,0
+VV.US,D,20170913,000000,104.682,104.91,104.633,104.901,115047.33994154,0
+VV.US,D,20170914,000000,104.732,104.95,104.564,104.881,190453.95342954,0
+VV.US,D,20170915,000000,104.842,105.04,104.732,105.04,120277.31445799,0
+VV.US,D,20170918,000000,105.198,105.386,105.05,105.218,124574.62530996,0
+VV.US,D,20170919,000000,105.367,105.386,105.218,105.358,117749.54385596,0
+VV.US,D,20170920,000000,105.348,105.426,104.93,105.386,179946.61499962,0
+VV.US,D,20170921,000000,105.268,105.328,105.03,105.1,105072.37601416,0
+VV.US,D,20170922,000000,104.99,105.218,104.96,105.11,111982.15341175,0
+VV.US,D,20170925,000000,105.08,105.178,104.564,104.91,147196.50852785,0
+VV.US,D,20170926,000000,105.11,105.218,104.881,104.94,173506.69843192,0
+VV.US,D,20170927,000000,105.318,105.556,104.92,105.348,134413.47075657,0
+VV.US,D,20170928,000000,105.268,105.536,105.208,105.506,119576.55635332,0
+VV.US,D,20170929,000000,105.496,105.902,105.436,105.862,131909.89899556,0
+VV.US,D,20171002,000000,106.022,106.32,105.992,106.32,162280.45276656,0
+VV.US,D,20171003,000000,106.388,106.568,106.32,106.568,153917.73662246,0
+VV.US,D,20171004,000000,106.478,106.806,106.468,106.686,179175.27694195,0
+VV.US,D,20171005,000000,106.815,107.33,106.815,107.32,135975.3042877,0
+VV.US,D,20171006,000000,107.102,107.252,106.994,107.242,160522.0036521,0
+VV.US,D,20171009,000000,107.142,107.212,106.914,107.024,79990.277292088,0
+VV.US,D,20171010,000000,107.232,107.46,107.034,107.282,110130.94207336,0
+VV.US,D,20171011,000000,107.262,107.47,107.142,107.47,4370790.6327357,0
+VV.US,D,20171012,000000,107.301,107.49,107.202,107.301,137705.52142097,0
+VV.US,D,20171013,000000,107.51,107.578,107.38,107.42,157484.04081846,0
+VV.US,D,20171016,000000,107.568,107.658,107.4,107.568,138335.69957266,0
+VV.US,D,20171017,000000,107.549,107.648,107.44,107.648,195777.69845496,0
+VV.US,D,20171018,000000,107.826,107.836,107.658,107.738,266471.58765341,0
+VV.US,D,20171019,000000,107.33,107.797,107.182,107.797,132403.95866648,0
+VV.US,D,20171020,000000,108.184,108.362,108.074,108.342,148625.24843335,0
+VV.US,D,20171023,000000,108.511,108.511,107.896,107.956,186345.19188055,0
+VV.US,D,20171024,000000,108.144,108.234,107.936,108.104,222741.2570667,0
+VV.US,D,20171025,000000,108.015,108.035,107.034,107.578,218387.48225235,0
+VV.US,D,20171026,000000,107.797,107.996,107.698,107.718,262804.45495313,0
+VV.US,D,20171027,000000,108.094,108.63,107.956,108.58,130652.56754732,0
+VV.US,D,20171030,000000,108.244,108.511,108.035,108.194,119494.88526486,0
+VV.US,D,20171031,000000,108.422,108.452,108.194,108.352,244392.16178848,0
+VV.US,D,20171101,000000,108.739,108.848,108.332,108.501,1002505.5528299,0
+VV.US,D,20171102,000000,108.491,108.54,107.956,108.511,138772.28699614,0
+VV.US,D,20171103,000000,108.61,108.878,108.402,108.858,128772.11594269,0
+VV.US,D,20171106,000000,108.848,109.066,108.749,108.997,154453.13598013,0
+VV.US,D,20171107,000000,108.938,109.056,108.729,108.948,202966.77080938,0
+VV.US,D,20171108,000000,108.848,109.156,108.749,109.116,131872.59244898,0
+VV.US,D,20171109,000000,108.55,108.828,107.996,108.749,1043459.066409,0
+VV.US,D,20171110,000000,108.531,108.749,108.442,108.7,138266.1279047,0
+VV.US,D,20171113,000000,108.342,108.898,108.342,108.818,112982.37217409,0
+VV.US,D,20171114,000000,108.392,108.6,108.114,108.57,144732.2598835,0
+VV.US,D,20171115,000000,108.094,108.332,107.678,108.025,153376.28755453,0
+VV.US,D,20171116,000000,108.452,109.096,108.452,108.928,409844.67929937,0
+VV.US,D,20171117,000000,108.778,108.848,108.64,108.64,133899.2453848,0
+VV.US,D,20171120,000000,108.729,108.928,108.64,108.838,237349.29076526,0
+VV.US,D,20171121,000000,109.205,109.642,109.205,109.582,140398.65077,0
+VV.US,D,20171122,000000,109.622,109.681,109.404,109.473,127868.69254444,0
+VV.US,D,20171124,000000,109.751,109.79,109.642,109.731,83667.492842796,0
+VV.US,D,20171127,000000,109.8,109.91,109.562,109.681,145737.52007107,0
+VV.US,D,20171128,000000,109.91,110.762,109.85,110.752,193418.31145506,0
+VV.US,D,20171129,000000,110.862,111.05,110.465,110.703,300430.62789136,0
+VV.US,D,20171130,000000,111.11,112.052,111.11,111.586,258245.99827511,0
+VV.US,D,20171201,000000,111.546,111.774,109.919,111.417,495405.73145234,0
+VV.US,D,20171204,000000,112.23,112.359,111.258,111.268,225706.62337726,0
+VV.US,D,20171205,000000,111.328,111.714,110.812,110.862,313049.31520069,0
+VV.US,D,20171206,000000,110.673,111.06,110.663,110.881,1157012.1279173,0
+VV.US,D,20171207,000000,110.812,111.387,110.792,111.228,202296.26125598,0
+VV.US,D,20171208,000000,111.685,111.883,111.556,111.883,147762.15643681,0
+VV.US,D,20171211,000000,111.962,112.24,111.903,112.24,173840.44078105,0
+VV.US,D,20171212,000000,112.339,112.637,112.25,112.439,232553.8871022,0
+VV.US,D,20171213,000000,112.547,112.726,112.369,112.379,208844.06432325,0
+VV.US,D,20171214,000000,112.538,112.607,111.952,111.952,144713.1024677,0
+VV.US,D,20171215,000000,112.349,113.073,112.349,112.885,202893.16600126,0
+VV.US,D,20171218,000000,113.529,113.747,113.529,113.599,221320.58344155,0
+VV.US,D,20171219,000000,113.698,113.737,113.123,113.143,179380.96709066,0
+VV.US,D,20171220,000000,113.609,113.609,112.944,113.093,202865.94230511,0
+VV.US,D,20171221,000000,113.351,113.649,113.222,113.321,281556.54017716,0
+VV.US,D,20171222,000000,113.341,113.341,113.043,113.261,156860.92066208,0
+VV.US,D,20171226,000000,113.073,113.242,113.033,113.143,159867.62665939,0
+VV.US,D,20171227,000000,113.281,113.371,113.103,113.242,169058.14482356,0
+VV.US,D,20171228,000000,113.44,113.49,113.271,113.44,207385.07586646,0
+VV.US,D,20171229,000000,113.639,113.649,112.934,112.974,154356.34061603,0
+VV.US,D,20180102,000000,113.45,113.827,113.291,113.817,273311.79338305,0
+VV.US,D,20180103,000000,113.936,114.601,113.936,114.551,218065.83932372,0
+VV.US,D,20180104,000000,114.859,115.255,114.829,115.017,250487.24487157,0
+VV.US,D,20180105,000000,115.433,115.821,115.215,115.771,219598.43258862,0
+VV.US,D,20180108,000000,115.681,116.069,115.642,116.009,270368.60934342,0
+VV.US,D,20180109,000000,116.267,116.565,116.108,116.287,237314.00078877,0
+VV.US,D,20180110,000000,115.939,116.177,115.632,116.099,240980.125204,0
+VV.US,D,20180111,000000,116.395,116.951,116.307,116.921,181299.73352691,0
+VV.US,D,20180112,000000,117.089,117.785,117.079,117.715,180487.0557825,0
+VV.US,D,20180116,000000,118.369,118.617,116.981,117.309,303508.92212671,0
+VV.US,D,20180117,000000,117.804,118.587,117.507,118.399,2579489.5750152,0
+VV.US,D,20180118,000000,118.349,118.538,118.033,118.261,221196.5643813,0
+VV.US,D,20180119,000000,118.567,118.776,118.251,118.776,213516.45721109,0
+VV.US,D,20180122,000000,118.677,119.767,118.677,119.767,230821.65339885,0
+VV.US,D,20180123,000000,119.797,120.155,119.649,120.035,219474.41352837,0
+VV.US,D,20180124,000000,120.393,120.601,119.411,119.966,312554.24724472,0
+VV.US,D,20180125,000000,120.413,120.442,119.649,120.015,273608.2291856,0
+VV.US,D,20180126,000000,120.403,121.365,120.333,121.365,237938.12923019,0
+VV.US,D,20180129,000000,121.146,121.315,120.531,120.611,333534.64241311,0
+VV.US,D,20180130,000000,119.609,119.956,119.143,119.301,788006.01770214,0
+VV.US,D,20180131,000000,119.837,120.006,118.915,119.421,674678.81204344,0
+VV.US,D,20180201,000000,118.994,119.927,118.945,119.361,1031444.3418402,0
+VV.US,D,20180202,000000,118.627,118.707,116.733,116.773,1221012.0127172,0
+VV.US,D,20180205,000000,115.771,116.921,111.605,111.992,914016.44091289,0
+VV.US,D,20180206,000000,109.998,114.263,109.503,114.015,950287.47875375,0
+VV.US,D,20180207,000000,113.787,115.463,113.45,113.45,744495.49325473,0
+VV.US,D,20180208,000000,113.668,113.668,109.225,109.304,716139.49299904,0
+VV.US,D,20180209,000000,110.574,111.714,107.242,110.951,998444.18067788,0
+VV.US,D,20180212,000000,111.794,113.133,111,112.429,573924.92086714,0
+VV.US,D,20180213,000000,111.863,112.994,111.685,112.766,430578.04463229,0
+VV.US,D,20180214,000000,112.21,114.442,112.141,114.333,481635.58262426,0
+VV.US,D,20180215,000000,115.097,115.731,113.966,115.701,316112.48516039,0
+VV.US,D,20180216,000000,115.423,116.673,115.404,115.771,354841.72193533,0
+VV.US,D,20180220,000000,115.017,115.949,115.017,115.017,253030.13974925,0
+VV.US,D,20180221,000000,115.245,116.405,114.432,114.432,381642.94665519,0
+VV.US,D,20180222,000000,114.839,115.651,114.253,114.531,302697.25266733,0
+VV.US,D,20180223,000000,115.175,116.375,114.947,116.375,433390.15161637,0
+VV.US,D,20180226,000000,116.931,117.775,116.633,117.735,213797.768738,0
+VV.US,D,20180227,000000,117.795,118.161,116.257,116.257,262690.5187433,0
+VV.US,D,20180228,000000,116.783,116.991,114.957,114.987,390053.05219632,0
+VV.US,D,20180301,000000,115.027,115.751,112.736,113.49,463075.07155833,0
+VV.US,D,20180302,000000,112.607,114.343,112.27,114.125,2303449.3623067,0
+VV.US,D,20180305,000000,113.499,115.681,113.46,115.433,298107.53915299,0
+VV.US,D,20180306,000000,115.86,115.86,115.027,115.741,205731.48839644,0
+VV.US,D,20180307,000000,114.67,115.88,114.591,115.701,195751.48304385,0
+VV.US,D,20180308,000000,115.989,116.287,115.563,116.207,172030.56912942,0
+VV.US,D,20180309,000000,116.951,118.241,116.813,118.241,201297.05077867,0
+VV.US,D,20180312,000000,118.379,118.667,117.973,118.091,184271.14954774,0
+VV.US,D,20180313,000000,118.607,118.835,117.089,117.327,242400.79882916,0
+VV.US,D,20180314,000000,117.843,117.843,116.545,116.733,226024.23316571,0
+VV.US,D,20180315,000000,117.011,117.279,116.365,116.633,242071.0896202,0
+VV.US,D,20180316,000000,116.793,117.229,116.743,116.743,266507.88591494,0
+VV.US,D,20180319,000000,116.337,116.356,114.422,115.205,335775.05177797,0
+VV.US,D,20180320,000000,115.355,115.671,115.087,115.394,236934.88561272,0
+VV.US,D,20180321,000000,115.384,116.277,115.107,115.185,327307.47398943,0
+VV.US,D,20180322,000000,114.095,114.471,112.21,112.29,361254.41480687,0
+VV.US,D,20180323,000000,112.508,112.776,109.85,109.919,446987.88370215,0
+VV.US,D,20180326,000000,111.566,113.014,110.534,112.925,439384.40619518,0
+VV.US,D,20180327,000000,113.411,113.559,110.217,110.921,660992.35087389,0
+VV.US,D,20180328,000000,110.961,111.685,110.098,110.574,434296.59986975,0
+VV.US,D,20180329,000000,111.149,112.865,110.792,112.2,422766.86040654,0
+VV.US,D,20180402,000000,111.774,111.962,108.422,109.552,798634.35033717,0
+VV.US,D,20180403,000000,110.246,111.149,109.334,110.98,431659.9344831,0
+VV.US,D,20180404,000000,109.304,112.488,109.245,112.25,511018.01705343,0
+VV.US,D,20180405,000000,112.934,113.45,112.498,113.043,188972.78270182,0
+VV.US,D,20180406,000000,112.2,112.815,109.84,110.594,550997.5272813,0
+VV.US,D,20180409,000000,111.308,112.706,110.881,111.01,385397.80015419,0
+VV.US,D,20180410,000000,112.409,113.192,111.943,112.825,423317.38403985,0
+VV.US,D,20180411,000000,112.22,113.043,112.022,112.27,392809.70350304,0
+VV.US,D,20180412,000000,112.944,113.609,112.785,113.163,344514.86652806,0
+VV.US,D,20180413,000000,113.837,113.887,112.359,112.835,334854.48753399,0
+VV.US,D,20180416,000000,113.609,114.125,113.222,113.747,263792.57429497,0
+VV.US,D,20180417,000000,114.541,115.295,114.373,114.967,223101.21482695,0
+VV.US,D,20180418,000000,115.255,115.473,114.888,115.097,175240.94870536,0
+VV.US,D,20180419,000000,114.819,114.859,114.015,114.461,361976.34689744,0
+VV.US,D,20180420,000000,114.471,114.561,113.123,113.529,313449.60436263,0
+VV.US,D,20180423,000000,113.827,114.085,113.023,113.509,211069.34941247,0
+VV.US,D,20180424,000000,114.005,114.075,111.228,112.012,366939.12587758,0
+VV.US,D,20180425,000000,111.962,112.409,111.02,112.2,281662.41010665,0
+VV.US,D,20180426,000000,112.716,113.737,112.508,113.331,201891.93895386,0
+VV.US,D,20180427,000000,113.708,113.737,113.023,113.45,185699.88945323,0
+VV.US,D,20180430,000000,113.668,114.015,112.538,112.538,264074.89410692,0
+VV.US,D,20180501,000000,112.329,112.815,111.615,112.746,308988.95133375,0
+VV.US,D,20180502,000000,112.677,113.033,111.824,111.992,221175.3903954,0
+VV.US,D,20180503,000000,111.536,112.062,110.266,111.754,317399.05687487,0
+VV.US,D,20180504,000000,111.328,113.519,111.228,113.172,234066.31466624,0
+VV.US,D,20180507,000000,113.589,114.055,113.311,113.599,165126.84144209,0
+VV.US,D,20180508,000000,113.47,113.767,112.934,113.599,238261.7887289,0
+VV.US,D,20180509,000000,113.966,114.849,113.708,114.719,215007.71078923,0
+VV.US,D,20180510,000000,114.987,115.88,114.987,115.761,208883.38743991,0
+VV.US,D,20180511,000000,115.821,116.197,115.593,115.959,154885.69026344,0
+VV.US,D,20180514,000000,116.307,116.613,115.88,116.079,167834.08678173,0
+VV.US,D,20180515,000000,115.503,115.503,114.898,115.305,360159.4172505,0
+VV.US,D,20180516,000000,115.335,115.989,115.335,115.801,139887.45025336,0
+VV.US,D,20180517,000000,115.701,116.247,115.384,115.751,186968.31203694,0
+VV.US,D,20180518,000000,115.632,115.721,115.374,115.463,168484.43063426,0
+VV.US,D,20180521,000000,116.127,116.575,116.039,116.307,148456.86483122,0
+VV.US,D,20180522,000000,116.555,116.683,115.821,115.959,188959.67499626,0
+VV.US,D,20180523,000000,115.413,116.277,115.394,116.277,216236.81025628,0
+VV.US,D,20180524,000000,116.079,116.237,115.245,116.059,228527.80492672,0
+VV.US,D,20180525,000000,115.791,116.069,115.573,115.87,239405.18396731,0
+VV.US,D,20180529,000000,115.087,115.384,113.995,114.541,595838.98798506,0
+VV.US,D,20180530,000000,115.146,116.207,115.107,115.969,330214.35976751,0
+VV.US,D,20180531,000000,115.811,115.949,115.037,115.295,2426903.7829342,0
+VV.US,D,20180601,000000,115.899,116.555,115.899,116.465,273476.14384501,0
+VV.US,D,20180604,000000,116.823,117.109,116.753,117.031,159932.15690213,0
+VV.US,D,20180605,000000,117.071,117.279,116.743,117.129,215825.42995886,0
+VV.US,D,20180606,000000,117.407,118.171,117.149,118.171,1274651.7687035,0
+VV.US,D,20180607,000000,118.319,118.459,117.665,118.033,325573.22371599,0
+VV.US,D,20180608,000000,117.903,118.449,117.813,118.419,688509.45797407,0
+VV.US,D,20180611,000000,118.469,118.915,118.469,118.577,164637.82319638,0
+VV.US,D,20180612,000000,118.786,118.935,118.459,118.795,199847.13688728,0
+VV.US,D,20180613,000000,118.925,119.004,118.319,118.379,298126.69656881,0
+VV.US,D,20180614,000000,118.766,118.935,118.449,118.707,214547.93280976,0
+VV.US,D,20180615,000000,118.379,118.737,117.833,118.637,259942.94200196,0
+VV.US,D,20180618,000000,117.873,118.439,117.665,118.389,200185.92066162,0
+VV.US,D,20180619,000000,117.289,118.013,117.071,117.903,393026.48478722,0
+VV.US,D,20180620,000000,118.299,118.439,117.983,118.121,1418491.6963242,0
+VV.US,D,20180621,000000,118.151,118.151,117.149,117.347,205176.93162296,0
+VV.US,D,20180622,000000,118.023,118.023,117.477,117.566,221445.61078684,0
+VV.US,D,20180625,000000,117.099,117.099,115.146,115.939,1071988.491692,0
+VV.US,D,20180626,000000,116.167,116.575,115.841,116.147,998133.62888472,0
+VV.US,D,20180627,000000,116.515,117.159,115.166,115.175,1593487.6317643,0
+VV.US,D,20180628,000000,115.097,116.207,114.839,115.88,448774.5647978,0
+VV.US,D,20180629,000000,116.415,117.041,115.969,115.969,939500.84536699,0
+VV.US,D,20180702,000000,115.295,116.346,115.175,116.307,1404114.5599005,0
+VV.US,D,20180703,000000,116.713,116.733,115.671,115.811,242382.64969839,0
+VV.US,D,20180705,000000,116.435,116.813,115.88,116.813,246432.9307149,0
+VV.US,D,20180706,000000,116.841,117.983,116.643,117.795,243454.45669877,0
+VV.US,D,20180709,000000,118.299,118.855,118.29,118.855,203406.38308799,0
+VV.US,D,20180710,000000,119.113,119.341,118.945,119.252,198424.44669203,0
+VV.US,D,20180711,000000,118.567,118.895,118.299,118.449,323143.2567631,0
+VV.US,D,20180712,000000,119.053,119.51,118.776,119.49,237425.92042851,0
+VV.US,D,20180713,000000,119.391,119.738,119.173,119.599,174411.13011522,0
+VV.US,D,20180716,000000,119.659,119.659,119.262,119.48,160892.04426277,0
+VV.US,D,20180717,000000,119.143,120.165,118.975,119.996,917809.60924351,0
+VV.US,D,20180718,000000,120.055,120.293,119.827,120.263,151618.84672511,0
+VV.US,D,20180719,000000,119.937,120.105,119.579,119.807,217484.0588541,0
+VV.US,D,20180720,000000,119.738,119.996,119.599,119.699,171765.39016319,0
+VV.US,D,20180723,000000,119.519,119.937,119.391,119.887,199059.66626894,0
+VV.US,D,20180724,000000,120.492,120.809,119.986,120.393,267174.36232817,0
+VV.US,D,20180725,000000,120.313,121.573,120.313,121.473,273603.18776039,0
+VV.US,D,20180726,000000,121.057,121.483,121.057,121.146,169647.99157353,0
+VV.US,D,20180727,000000,121.335,121.335,119.887,120.333,264248.31913427,0
+VV.US,D,20180730,000000,120.333,120.403,119.391,119.599,237139.56747638,0
+VV.US,D,20180731,000000,120.085,120.551,119.857,120.194,306183.90234498,0
+VV.US,D,20180801,000000,120.333,120.591,119.748,120.065,526658.5346357,0
+VV.US,D,20180802,000000,119.371,120.779,119.252,120.68,188994.96497276,0
+VV.US,D,20180803,000000,120.759,121.226,120.7,121.226,149787.80108758,0
+VV.US,D,20180806,000000,121.216,121.831,121.097,121.682,145669.96497321,0
+VV.US,D,20180807,000000,121.979,122.247,121.969,122.079,129090.73401618,0
+VV.US,D,20180808,000000,122.049,122.217,121.87,122.039,159332.22730172,0
+VV.US,D,20180809,000000,122.098,122.257,121.86,121.91,131989.55351393,0
+VV.US,D,20180810,000000,121.166,121.444,120.74,121.107,1724921.6202197,0
+VV.US,D,20180813,000000,121.235,121.513,120.561,120.621,248742.91174771,0
+VV.US,D,20180814,000000,120.948,121.503,120.799,121.365,145051.88624204,0
+VV.US,D,20180815,000000,120.7,120.71,119.767,120.472,340587.59628676,0
+VV.US,D,20180816,000000,121.146,121.89,121.146,121.434,235082.66598928,0
+VV.US,D,20180817,000000,121.245,122.009,121.127,121.841,172406.65945034,0
+VV.US,D,20180820,000000,122.049,122.207,121.851,122.118,155417.05648094,0
+VV.US,D,20180821,000000,122.317,122.832,122.277,122.366,220477.65714586,0
+VV.US,D,20180822,000000,122.198,122.574,122.089,122.336,132104.49800881,0
+VV.US,D,20180823,000000,122.168,122.644,122.049,122.108,128569.45064911,0
+VV.US,D,20180824,000000,122.446,122.991,122.327,122.951,194413.4887922,0
+VV.US,D,20180827,000000,123.477,123.923,123.477,123.864,157485.04910351,0
+VV.US,D,20180828,000000,124.122,124.211,123.755,123.923,130992.35960671,0
+VV.US,D,20180829,000000,124.022,124.697,123.973,124.618,149004.3636094,0
+VV.US,D,20180830,000000,124.35,124.528,123.834,124.082,201788.08559446,0
+VV.US,D,20180831,000000,123.834,124.27,123.715,124.092,146354.5905172,0
+VV.US,D,20180904,000000,123.933,124.052,123.447,123.914,155010.71760874,0
+VV.US,D,20180905,000000,123.705,123.784,123.06,123.556,161343.7559619,0
+VV.US,D,20180906,000000,123.546,123.656,122.664,123.189,202889.13286109,0
+VV.US,D,20180907,000000,122.694,123.358,122.525,122.902,212505.14731327,0
+VV.US,D,20180910,000000,123.408,123.437,123.09,123.14,134786.53622237,0
+VV.US,D,20180911,000000,122.832,123.755,122.674,123.606,131592.28920711,0
+VV.US,D,20180912,000000,123.526,123.844,123.199,123.616,246548.8834948,0
+VV.US,D,20180913,000000,124.102,124.38,123.973,124.31,149148.54837051,0
+VV.US,D,20180914,000000,124.419,124.488,123.983,124.37,145082.13479332,0
+VV.US,D,20180917,000000,124.28,124.28,123.566,123.685,156026.06064673,0
+VV.US,D,20180918,000000,123.774,124.588,123.755,124.31,164908.04358783,0
+VV.US,D,20180919,000000,124.35,124.647,124.28,124.459,115870.10053637,0
+VV.US,D,20180920,000000,125.034,125.59,125.034,125.431,175628.13016175,0
+VV.US,D,20180921,000000,125.848,125.848,125.292,125.342,191503.57815898,0
+VV.US,D,20180924,000000,125.064,125.124,124.667,124.945,131537.84181481,0
+VV.US,D,20180925,000000,125.124,125.134,124.756,124.796,118159.91586833,0
+VV.US,D,20180926,000000,124.895,125.45,124.27,124.33,188280.09087749,0
+VV.US,D,20180927,000000,124.628,125.302,124.538,124.756,146632.87718899,0
+VV.US,D,20180928,000000,124.469,125.024,124.112,124.726,152950.79126651,0
+VV.US,D,20181001,000000,125.372,125.688,124.895,125.153,178226.48071678,0
+VV.US,D,20181002,000000,125.134,125.46,124.955,125.124,195591.16572207,0
+VV.US,D,20181003,000000,125.62,125.788,125.094,125.252,213031.47210555,0
+VV.US,D,20181004,000000,124.974,124.974,123.447,124.211,303297.18226774,0
+VV.US,D,20181005,000000,124.24,124.498,122.753,123.517,284383.77143688,0
+VV.US,D,20181008,000000,123.16,123.596,122.416,123.408,213411.59556665,0
+VV.US,D,20181009,000000,123.15,123.814,123.001,123.239,140882.6275905,0
+VV.US,D,20181010,000000,122.932,122.961,119.123,119.203,471212.94013792,0
+VV.US,D,20181011,000000,118.737,119.5,115.969,116.713,794207.97899975,0
+VV.US,D,20181012,000000,118.805,118.855,116.803,118.329,1097046.3915731,0
+VV.US,D,20181015,000000,118.151,118.786,117.655,117.735,214121.42823671,0
+VV.US,D,20181016,000000,118.567,120.462,118.469,120.263,295901.41147957,0
+VV.US,D,20181017,000000,120.303,120.591,119.163,120.283,252913.1786843,0
+VV.US,D,20181018,000000,119.867,120.125,117.933,118.577,499555.83268807,0
+VV.US,D,20181019,000000,118.776,119.708,118.141,118.399,218707.10861088,0
+VV.US,D,20181022,000000,118.747,118.845,117.635,117.913,184140.07249218,0
+VV.US,D,20181023,000000,116.118,117.813,115.235,117.279,401345.84467449,0
+VV.US,D,20181024,000000,117.229,117.347,113.45,113.678,488542.33516672,0
+VV.US,D,20181025,000000,114.561,116.495,114.145,115.811,648298.04218637,0
+VV.US,D,20181026,000000,113.966,115.195,112.528,113.747,705458.72954177,0
+VV.US,D,20181029,000000,115.245,115.831,111.397,113.023,769136.97141315,0
+VV.US,D,20181030,000000,112.984,114.898,112.974,114.829,764215.53211975,0
+VV.US,D,20181031,000000,116.059,117.159,115.87,116.089,436131.67864746,0
+VV.US,D,20181101,000000,116.455,117.397,116.019,117.337,273776.61278773,0
+VV.US,D,20181102,000000,117.853,118.081,115.691,116.633,549584.91993649,0
+VV.US,D,20181105,000000,116.881,117.547,116.425,117.259,340278.05277865,0
+VV.US,D,20181106,000000,117.269,118.052,117.259,117.973,272866.13139418,0
+VV.US,D,20181107,000000,119.014,120.571,118.895,120.501,362167.92105555,0
+VV.US,D,20181108,000000,120.184,120.601,119.787,120.273,220207.43675441,0
+VV.US,D,20181109,000000,119.619,119.718,118.419,119.133,232047.72801077,0
+VV.US,D,20181112,000000,118.875,118.905,116.623,116.841,321131.72810293,0
+VV.US,D,20181113,000000,117.051,118.033,116.307,116.643,1442173.287122,0
+VV.US,D,20181114,000000,117.605,117.725,115.136,115.811,558794.59551646,0
+VV.US,D,20181115,000000,115.275,117.259,115.275,117.099,457129.21466157,0
+VV.US,D,20181116,000000,116.485,117.755,116.337,117.337,371737.55439576,0
+VV.US,D,20181119,000000,117.129,117.219,114.937,115.374,355019.18010285,0
+VV.US,D,20181120,000000,113.678,114.442,112.845,113.252,464172.08568479,0
+VV.US,D,20181121,000000,113.976,114.581,113.678,113.708,471781.612902,0
+VV.US,D,20181123,000000,112.915,113.579,112.835,112.964,192062.16807264,0
+VV.US,D,20181126,000000,114.055,114.789,113.847,114.749,386644.04046696,0
+VV.US,D,20181127,000000,114.223,115.107,114.025,115.107,399518.83217713,0
+VV.US,D,20181128,000000,115.642,117.775,115.185,117.765,841242.45967136,0
+VV.US,D,20181129,000000,117.397,118.221,116.931,117.547,625219.40584414,0
+VV.US,D,20181130,000000,117.487,118.547,117.377,118.329,271427.30863826,0
+VV.US,D,20181203,000000,120.253,120.313,119.113,119.857,636300.45846335,0
+VV.US,D,20181204,000000,119.451,119.639,115.791,115.949,632002.13932634,0
+VV.US,D,20181206,000000,114.135,115.841,112.647,115.841,812749.33264986,0
+VV.US,D,20181207,000000,115.671,116.385,112.716,113.133,751060.43716772,0
+VV.US,D,20181210,000000,113.014,113.747,111.06,113.311,924325.14718939,0
+VV.US,D,20181211,000000,114.849,114.957,112.647,113.301,873832.24882134,0
+VV.US,D,20181212,000000,114.809,115.413,113.887,113.936,678448.78981807,0
+VV.US,D,20181213,000000,114.323,114.759,113.311,113.827,691108.81681414,0
+VV.US,D,20181214,000000,112.815,113.271,111.486,111.764,720097.01179161,0
+VV.US,D,20181217,000000,111.268,111.784,108.739,109.394,1242493.5255518,0
+VV.US,D,20181218,000000,110.237,110.614,108.68,109.424,1169240.6089151,0
+VV.US,D,20181219,000000,109.463,111.189,106.994,107.718,1376903.9714533,0
+VV.US,D,20181220,000000,107.172,107.866,104.91,106.091,2314539.4894913,0
+VV.US,D,20181221,000000,106.33,107.618,103.572,103.87,2266926.2532052,0
+VV.US,D,20181224,000000,103.136,103.582,101.102,101.152,965404.69639886,0
+VV.US,D,20181226,000000,101.777,106.17,100.864,106.17,2641257.1167307,0
+VV.US,D,20181227,000000,104.762,107.044,103.156,107.014,2372042.9937612,0
+VV.US,D,20181228,000000,107.608,108.412,106.348,106.954,2058193.1002366,0
+VV.US,D,20181231,000000,107.688,107.966,106.834,107.946,1900740.3162545,0
+VV.US,D,20190102,000000,106.3,108.382,106.17,107.966,846039.87990451,0
+VV.US,D,20190103,000000,107.192,107.192,105.198,105.338,1037842.9187211,0
+VV.US,D,20190104,000000,106.904,109.255,106.786,108.958,789628.34833583,0
+VV.US,D,20190107,000000,109.086,110.514,108.7,109.79,787780.16185257,0
+VV.US,D,20190108,000000,110.881,111.1,109.681,110.852,903269.13064281,0
+VV.US,D,20190109,000000,111.179,111.814,110.742,111.387,514271.7528862,0
+VV.US,D,20190110,000000,110.732,111.933,110.386,111.873,632333.86510539,0
+VV.US,D,20190111,000000,111.338,111.873,111.07,111.833,546973.46167592,0
+VV.US,D,20190114,000000,110.921,111.546,110.752,111.169,526878.34077501,0
+VV.US,D,20190115,000000,111.268,112.577,111.268,112.458,675979.49974851,0
+VV.US,D,20190116,000000,112.617,113.143,112.607,112.706,588461.36632767,0
+VV.US,D,20190117,000000,112.319,114.005,112.181,113.579,800245.5898354,0
+VV.US,D,20190118,000000,114.521,115.315,114.075,115.067,696217.79712548,0
+VV.US,D,20190122,000000,114.383,114.452,112.776,113.549,1177848.3383246,0
+VV.US,D,20190123,000000,114.055,114.353,112.607,113.718,477642.77385519,0
+VV.US,D,20190124,000000,113.649,114.105,113.252,113.867,415352.9404876,0
+VV.US,D,20190125,000000,114.749,115.205,114.591,114.859,556511.83817981,0
+VV.US,D,20190128,000000,113.797,113.966,113.133,113.966,823036.86494047,0
+VV.US,D,20190129,000000,114.015,114.243,113.401,113.777,328415.57925135,0
+VV.US,D,20190130,000000,114.561,115.979,114.194,115.642,512268.29050637,0
+VV.US,D,20190131,000000,115.603,116.851,115.553,116.653,535237.02377895,0
+VV.US,D,20190201,000000,116.743,117.199,116.375,116.743,445973.54894919,0
+VV.US,D,20190204,000000,116.743,117.547,116.465,117.547,345502.9858699,0
+VV.US,D,20190205,000000,117.785,118.171,117.547,118.071,378146.21412714,0
+VV.US,D,20190206,000000,117.923,118.101,117.547,117.893,213927.8375085,0
+VV.US,D,20190207,000000,117.159,117.357,115.969,116.793,290894.26795756,0
+VV.US,D,20190208,000000,116.147,116.951,115.791,116.951,307783.04242269,0
+VV.US,D,20190211,000000,117.249,117.357,116.773,117.031,250821.99550574,0
+VV.US,D,20190212,000000,117.813,118.687,117.804,118.538,247888.89431654,0
+VV.US,D,20190213,000000,118.895,119.281,118.707,118.895,359889.19685906,0
+VV.US,D,20190214,000000,118.339,119.133,117.993,118.617,516049.35941647,0
+VV.US,D,20190215,000000,119.431,119.927,119.351,119.927,467561.93999833,0
+VV.US,D,20190219,000000,119.609,120.442,119.431,120.155,370300.74820992,0
+VV.US,D,20190220,000000,120.145,120.561,119.907,120.333,299559.46961447,0
+VV.US,D,20190221,000000,120.065,120.184,119.441,119.927,242236.4483672,0
+VV.US,D,20190222,000000,120.253,120.72,120.095,120.651,620382.66249433,0
+VV.US,D,20190225,000000,121.335,121.593,120.799,120.829,267683.54627473,0
+VV.US,D,20190226,000000,120.621,121.156,120.601,120.749,295967.95829239,0
+VV.US,D,20190227,000000,120.482,120.898,120.085,120.72,209115.29299973,0
+VV.US,D,20190228,000000,120.621,120.839,120.393,120.492,294601.73205954,0
+VV.US,D,20190301,000000,121.245,121.424,120.581,121.275,253863.99147955,0
+VV.US,D,20190304,000000,121.741,121.88,119.669,120.769,454839.39932961,0
+VV.US,D,20190305,000000,120.819,120.889,120.393,120.621,175911.45825875,0
+VV.US,D,20190306,000000,120.621,120.621,119.699,119.837,224798.1585538,0
+VV.US,D,20190307,000000,119.639,119.639,118.459,118.895,438353.93888155,0
+VV.US,D,20190308,000000,117.973,118.697,117.745,118.667,245371.20656494,0
+VV.US,D,20190311,000000,118.975,120.432,118.925,120.403,210324.22676592,0
+VV.US,D,20190312,000000,120.621,121.047,120.591,120.769,619381.43544693,0
+VV.US,D,20190313,000000,121.245,122.029,121.186,121.613,249882.27384595,0
+VV.US,D,20190314,000000,121.573,121.781,121.335,121.553,507623.12131467,0
+VV.US,D,20190315,000000,121.771,122.465,121.702,122.118,283886.68691083,0
+VV.US,D,20190318,000000,122.198,122.713,122.098,122.594,238056.09858019,0
+VV.US,D,20190319,000000,123.09,123.427,122.138,122.614,1333767.5207568,0
+VV.US,D,20190320,000000,122.446,123.041,121.652,122.168,397188.68544346,0
+VV.US,D,20190321,000000,121.831,123.794,121.831,123.596,345961.75556432,0
+VV.US,D,20190322,000000,122.941,123.219,121.196,121.226,449116.37342728,0
+VV.US,D,20190325,000000,121.007,121.603,120.551,121.087,319524.52174487,0
+VV.US,D,20190326,000000,121.96,122.436,121.325,121.979,359433.45201976,0
+VV.US,D,20190327,000000,122.019,122.198,120.651,121.375,293208.28213054,0
+VV.US,D,20190328,000000,121.672,122.039,121.156,121.88,194703.8748845,0
+VV.US,D,20190329,000000,122.555,122.793,122.069,122.713,362879.77029569,0
+VV.US,D,20190401,000000,123.596,124.201,123.259,124.112,945274.28552146,0
+VV.US,D,20190402,000000,124.142,124.221,123.755,124.132,223339.17009702,0
+VV.US,D,20190403,000000,124.697,124.915,124.062,124.38,230395.1488258,0
+VV.US,D,20190404,000000,124.469,124.756,124.122,124.598,158184.79892314,0
+VV.US,D,20190405,000000,124.955,125.252,124.836,125.232,143260.16372117,0
+VV.US,D,20190408,000000,125.024,125.372,124.667,125.352,152531.34468875,0
+VV.US,D,20190409,000000,124.846,125.004,124.429,124.647,139099.97963502,0
+VV.US,D,20190410,000000,124.886,125.153,124.736,125.124,144654.62193522,0
+VV.US,D,20190411,000000,125.312,125.322,124.856,125.153,122795.0022096,0
+VV.US,D,20190412,000000,125.858,126.076,125.59,125.946,157786.52633127,0
+VV.US,D,20190415,000000,126.016,126.106,125.52,125.916,147512.10174622,0
+VV.US,D,20190416,000000,126.324,126.472,125.678,125.956,162836.01782509,0
+VV.US,D,20190417,000000,126.472,126.472,125.401,125.629,279535.93695161,0
+VV.US,D,20190418,000000,125.897,125.946,125.232,125.838,181132.35820983,0
+VV.US,D,20190422,000000,125.47,126.006,125.46,125.976,154482.37624637,0
+VV.US,D,20190423,000000,126.164,127.206,126.145,127.136,187709.40154332,0
+VV.US,D,20190424,000000,127.068,127.246,126.81,126.859,114983.81798385,0
+VV.US,D,20190425,000000,126.8,127.078,126.234,126.78,123542.14142624,0
+VV.US,D,20190426,000000,126.76,127.404,126.452,127.404,142062.32109045,0
+VV.US,D,20190429,000000,127.404,127.812,127.364,127.574,140642.65575034,0
+VV.US,D,20190430,000000,127.444,127.752,126.73,127.652,173838.42421097,0
+VV.US,D,20190501,000000,128.02,128.02,126.68,126.69,490494.37500938,0
+VV.US,D,20190502,000000,126.611,127.038,125.718,126.432,227655.63836479,0
+VV.US,D,20190503,000000,127.088,127.732,127.038,127.662,180538.47831968,0
+VV.US,D,20190506,000000,125.57,127.335,125.46,127.146,193004.91458756,0
+VV.US,D,20190507,000000,126.006,126.214,124.112,125.064,377103.64739298,0
+VV.US,D,20190508,000000,124.866,125.58,124.618,124.846,264938.99438851,0
+VV.US,D,20190509,000000,123.814,124.707,123.031,124.469,372849.69279786,0
+VV.US,D,20190510,000000,124.032,125.381,122.604,125.054,307946.3845996,0
+VV.US,D,20190513,000000,122.644,123.11,121.543,121.94,378798.57454976,0
+VV.US,D,20190514,000000,122.426,123.774,122.069,123.021,258333.71907382,0
+VV.US,D,20190515,000000,122.267,124.102,122.227,123.824,244814.63322137,0
+VV.US,D,20190516,000000,124.142,125.61,124.142,124.974,198710.79964416,0
+VV.US,D,20190517,000000,123.933,125.332,123.933,124.191,203108.9390004,0
+VV.US,D,20190520,000000,123.378,123.943,122.981,123.358,121369.28715923,0
+VV.US,D,20190521,000000,124.122,124.608,124.062,124.409,133184.37128952,0
+VV.US,D,20190522,000000,124.002,124.459,123.854,124.102,205982.55137207,0
+VV.US,D,20190523,000000,123.011,123.011,121.841,122.525,244598.86022223,0
+VV.US,D,20190524,000000,123.17,123.378,122.515,122.783,139079.81393417,0
+VV.US,D,20190528,000000,122.991,123.398,121.672,121.672,211671.29558295,0
+VV.US,D,20190529,000000,121.107,121.265,120.175,120.839,251470.3227882,0
+VV.US,D,20190530,000000,121.206,121.583,120.641,121.196,227110.1561567,0
+VV.US,D,20190531,000000,119.937,120.323,119.519,119.559,306542.85182018,0
+VV.US,D,20190603,000000,119.539,120.035,118.547,119.153,291663.58944513,0
+VV.US,D,20190604,000000,120.363,121.86,120.105,121.791,272626.15955402,0
+VV.US,D,20190605,000000,122.545,122.892,121.731,122.892,195509.4946336,0
+VV.US,D,20190606,000000,123.05,123.983,122.812,123.626,136061.00851633,0
+VV.US,D,20190607,000000,124.122,125.401,124.122,124.876,217293.49298103,0
+VV.US,D,20190610,000000,125.639,126.294,125.51,125.52,180271.28278336,0
+VV.US,D,20190611,000000,126.363,126.552,125.173,125.46,183025.91752001,0
+VV.US,D,20190612,000000,125.332,125.53,124.994,125.173,272550.53817581,0
+VV.US,D,20190613,000000,125.649,125.887,125.342,125.798,196191.09532247,0
+VV.US,D,20190614,000000,125.649,125.848,125.242,125.59,162140.30114563,0
+VV.US,D,20190617,000000,125.698,126.026,125.61,125.669,132098.44829855,0
+VV.US,D,20190618,000000,126.512,127.454,126.512,126.938,208658.53987539,0
+VV.US,D,20190619,000000,127.088,127.582,126.67,127.364,297429.97160431,0
+VV.US,D,20190620,000000,128.604,128.694,127.582,128.545,205006.53145075,0
+VV.US,D,20190621,000000,128.386,128.912,128.198,128.316,155814.32078776,0
+VV.US,D,20190624,000000,128.386,128.486,128.05,128.068,139199.79985424,0
+VV.US,D,20190625,000000,128.108,128.108,126.77,126.859,159988.62086452,0
+VV.US,D,20190626,000000,127.266,127.494,126.65,126.65,325559.1077254,0
+VV.US,D,20190627,000000,127.068,127.414,126.948,127.246,253845.84234879,0
+VV.US,D,20190628,000000,127.612,128.04,127.394,127.92,156953.68288601,0
+VV.US,D,20190701,000000,129.458,129.576,128.416,128.972,341634.19616107,0
+VV.US,D,20190702,000000,128.972,129.338,128.564,129.308,201291.00106842,0
+VV.US,D,20190703,000000,129.686,130.38,129.318,130.38,134219.88002838,0
+VV.US,D,20190705,000000,129.774,130.27,129.21,130.202,161485.92415293,0
+VV.US,D,20190708,000000,129.576,129.676,129.269,129.497,110250.92799344,0
+VV.US,D,20190709,000000,128.962,129.854,128.962,129.716,133485.84851729,0
+VV.US,D,20190710,000000,130.231,130.776,129.993,130.31,146765.97081462,0
+VV.US,D,20190711,000000,130.628,130.747,130.192,130.618,177804.00928389,0
+VV.US,D,20190712,000000,130.876,131.272,130.678,131.252,162365.14871015,0
+VV.US,D,20190715,000000,131.461,131.461,131.044,131.282,118514.83220336,0
+VV.US,D,20190716,000000,131.252,131.282,130.707,130.856,128296.20540254,0
+VV.US,D,20190717,000000,130.876,130.925,130.022,130.022,131180.90890969,0
+VV.US,D,20190718,000000,129.765,130.618,129.348,130.499,134910.55528262,0
+VV.US,D,20190719,000000,130.995,130.995,129.686,129.735,142003.84055798,0
+VV.US,D,20190722,000000,129.954,130.29,129.706,130.082,119513.03439563,0
+VV.US,D,20190723,000000,130.608,130.945,130.211,130.906,157179.53873558,0
+VV.US,D,20190724,000000,130.588,131.59,130.588,131.58,144931.90032196,0
+VV.US,D,20190725,000000,131.421,131.421,130.648,130.965,134417.50389674,0
+VV.US,D,20190726,000000,131.312,131.967,131.312,131.828,113151.76406127,0
+VV.US,D,20190729,000000,131.778,131.778,131.302,131.59,133307.38206473,0
+VV.US,D,20190730,000000,130.906,131.431,130.776,131.262,199061.68283902,0
+VV.US,D,20190731,000000,131.372,131.441,128.912,129.864,228882.72126176,0
+VV.US,D,20190801,000000,129.934,131.312,128.416,128.714,421380.46847283,0
+VV.US,D,20190802,000000,128.326,128.326,126.978,127.722,347904.7208416,0
+VV.US,D,20190805,000000,125.698,125.718,122.951,123.894,481579.11866187,0
+VV.US,D,20190806,000000,124.786,125.688,124.102,125.53,422352.45525399,0
+VV.US,D,20190807,000000,124.211,125.956,123.16,125.758,305540.61648773,0
+VV.US,D,20190808,000000,126.422,128.138,126.254,128.118,382543.34519832,0
+VV.US,D,20190809,000000,127.702,127.97,126.492,127.316,224719.51232047,0
+VV.US,D,20190812,000000,126.572,126.75,125.322,125.748,191183.95180045,0
+VV.US,D,20190813,000000,125.62,128.278,125.421,127.592,269447.0368144,0
+VV.US,D,20190814,000000,125.698,125.996,123.854,123.923,290584.72444945,0
+VV.US,D,20190815,000000,124.28,124.508,123.269,124.161,359575.62021078,0
+VV.US,D,20190816,000000,125.074,126.224,125.074,126.066,173199.1714939,0
+VV.US,D,20190819,000000,127.504,127.83,127.097,127.484,156513.06232235,0
+VV.US,D,20190820,000000,127.335,127.504,126.532,126.562,310857.30351786,0
+VV.US,D,20190821,000000,127.622,127.802,127.354,127.622,153529.54688102,0
+VV.US,D,20190822,000000,127.96,128.198,126.76,127.582,141960.48430114,0
+VV.US,D,20190823,000000,126.998,127.732,123.725,124.32,386272.99157125,0
+VV.US,D,20190826,000000,125.401,125.639,124.657,125.639,263382.20228259,0
+VV.US,D,20190827,000000,126.334,126.482,124.846,125.114,285447.51215692,0
+VV.US,D,20190828,000000,124.836,126.056,124.488,126.026,206300.16116052,0
+VV.US,D,20190829,000000,127.276,127.86,126.78,127.642,199097.98110056,0
+VV.US,D,20190830,000000,128.307,128.366,127.126,127.564,165970.77602282,0
+VV.US,D,20190903,000000,126.75,127.146,126.214,126.79,190253.30470603,0
+VV.US,D,20190904,000000,127.87,128.228,127.582,128.208,171213.85824484,0
+VV.US,D,20190905,000000,129.438,130.3,129.438,129.924,511383.01623887,0
+VV.US,D,20190906,000000,130.092,130.3,129.814,130.013,191954.28157307,0
+VV.US,D,20190909,000000,130.449,130.449,129.586,129.954,265413.89664362,0
+VV.US,D,20190910,000000,129.596,130.003,129.041,130.003,162380.27298579,0
+VV.US,D,20190911,000000,130.112,130.876,129.884,130.856,131491.46070284,0
+VV.US,D,20190912,000000,131.282,131.788,130.975,131.262,301824.07782037,0
+VV.US,D,20190913,000000,131.481,131.828,131.034,131.183,135063.81460911,0
+VV.US,D,20190916,000000,130.717,131.034,130.44,130.886,160531.07821748,0
+VV.US,D,20190917,000000,130.816,131.242,130.747,131.193,119971.80409006,0
+VV.US,D,20190918,000000,131.074,131.302,130.062,131.292,166774.37920186,0
+VV.US,D,20190919,000000,131.56,131.957,131.154,131.282,281605.94614425,0
+VV.US,D,20190920,000000,131.58,131.689,130.37,130.648,293446.23740062,0
+VV.US,D,20190923,000000,130.261,130.965,130.261,130.697,131391.64048361,0
+VV.US,D,20190924,000000,131.193,131.312,129.15,129.536,353075.20654053,0
+VV.US,D,20190925,000000,129.576,130.548,128.952,130.35,143616.08834124,0
+VV.US,D,20190926,000000,130.37,130.38,129.448,130.092,184536.32851396,0
+VV.US,D,20190927,000000,130.449,130.449,128.574,129.279,191418.8822154,0
+VV.US,D,20190930,000000,129.566,130.251,129.566,129.983,155394.87421,0
+VV.US,D,20191001,000000,130.38,130.618,128.307,128.376,200672.92233725,0
+VV.US,D,20191002,000000,127.602,127.602,125.54,126.106,306410.76647958,0
+VV.US,D,20191003,000000,126.036,127.226,124.766,127.226,871013.08384196,0
+VV.US,D,20191004,000000,127.534,129.002,127.484,128.892,156341.6538651,0
+VV.US,D,20191007,000000,128.614,129.298,128.238,128.416,145622.57557621,0
+VV.US,D,20191008,000000,127.504,127.92,126.354,126.354,243135.83862528,0
+VV.US,D,20191009,000000,127.335,128,127.078,127.544,200005.43763898,0
+VV.US,D,20191010,000000,127.534,128.832,127.534,128.386,297618.52090729,0
+VV.US,D,20191011,000000,129.735,130.806,129.696,129.774,313170.30940581,0
+VV.US,D,20191014,000000,129.566,129.884,129.468,129.606,117402.69380127,0
+VV.US,D,20191015,000000,130.142,131.233,130.142,130.935,161555.49582087,0
+VV.US,D,20191016,000000,130.658,130.935,130.449,130.678,150152.80027304,0
+VV.US,D,20191017,000000,131.213,131.411,130.776,131.034,137835.59019147,0
+VV.US,D,20191018,000000,130.806,131.064,130.022,130.479,157842.99029367,0
+VV.US,D,20191021,000000,131.094,131.362,130.886,131.342,93945.950568024,0
+VV.US,D,20191022,000000,131.63,131.669,130.876,130.876,144137.37170832,0
+VV.US,D,20191023,000000,130.737,131.213,130.697,131.193,242512.7184689,0
+VV.US,D,20191024,000000,131.679,131.738,131.124,131.5,120676.5953349,0
+VV.US,D,20191025,000000,131.252,132.314,131.252,132.135,117563.01112306,0
+VV.US,D,20191028,000000,132.691,133.048,132.542,132.889,157560.67048171,0
+VV.US,D,20191029,000000,132.71,133.216,132.661,132.79,165785.25157497,0
+VV.US,D,20191030,000000,132.849,133.335,132.324,133.167,118225.45439611,0
+VV.US,D,20191031,000000,133.216,133.216,132.234,132.81,219840.42099887,0
+VV.US,D,20191101,000000,133.474,134.089,133.474,134.089,135168.67625355,0
+VV.US,D,20191104,000000,134.843,134.873,134.377,134.565,170886.16560596,0
+VV.US,D,20191105,000000,134.743,134.783,134.258,134.387,160692.40382432,0
+VV.US,D,20191106,000000,134.387,134.486,133.94,134.367,789111.09810893,0
+VV.US,D,20191107,000000,135.061,135.448,134.664,134.883,179278.12201631,0
+VV.US,D,20191108,000000,134.743,135.259,134.426,135.239,106317.60804189,0
+VV.US,D,20191111,000000,134.655,135.101,134.525,135.031,91948.537898446,0
+VV.US,D,20191112,000000,135.21,135.696,134.962,135.279,131719.33312249,0
+VV.US,D,20191113,000000,134.863,135.537,134.724,135.319,155941.36470314,0
+VV.US,D,20191114,000000,135.229,135.557,134.942,135.557,168932.10919322,0
+VV.US,D,20191115,000000,136.162,136.519,135.914,136.519,141672.11477893,0
+VV.US,D,20191118,000000,136.41,136.777,136.231,136.628,207622.02285149,0
+VV.US,D,20191119,000000,136.935,136.935,136.331,136.657,193716.76382769,0
+VV.US,D,20191120,000000,136.4,136.648,135.467,136.172,270548.08408102,0
+VV.US,D,20191121,000000,136.271,136.271,135.696,135.953,157678.6398317,0
+VV.US,D,20191122,000000,136.341,136.361,135.845,136.311,131428.94703019,0
+VV.US,D,20191125,000000,136.747,137.371,136.747,137.333,164453.30703357,0
+VV.US,D,20191126,000000,137.421,137.749,137.233,137.659,197787.21054505,0
+VV.US,D,20191127,000000,137.967,138.265,137.789,138.245,206465.51990753,0
+VV.US,D,20191129,000000,138.037,138.135,137.649,137.719,73085.541319716,0
+VV.US,D,20191202,000000,137.887,137.887,136.341,136.559,253807.52751717,0
+VV.US,D,20191203,000000,135.269,135.686,134.605,135.666,222783.6050385,0
+VV.US,D,20191204,000000,136.191,136.757,136.043,136.489,163350.24319687,0
+VV.US,D,20191205,000000,136.767,136.767,136.073,136.697,203950.85701105,0
+VV.US,D,20191206,000000,137.6,138.135,137.6,137.917,186123.36917116,0
+VV.US,D,20191209,000000,137.769,138.027,137.471,137.471,156047.23463262,0
+VV.US,D,20191210,000000,137.481,137.729,137.065,137.381,172023.51113412,0
+VV.US,D,20191211,000000,137.531,137.819,137.371,137.719,219736.56763947,0
+VV.US,D,20191212,000000,137.749,139.197,137.581,138.859,248077.44361954,0
+VV.US,D,20191213,000000,138.949,139.524,138.383,138.879,306247.42430267,0
+VV.US,D,20191216,000000,139.753,140.209,139.713,139.911,140858.42874947,0
+VV.US,D,20191217,000000,140.169,140.238,139.901,139.901,130601.14501015,0
+VV.US,D,20191218,000000,140.139,140.229,139.911,139.951,163454.09655626,0
+VV.US,D,20191219,000000,140.109,140.575,140.089,140.575,176428.70848566,0
+VV.US,D,20191220,000000,141.151,141.488,141.051,141.21,180203.7276855,0
+VV.US,D,20191223,000000,141.607,141.607,141.339,141.399,193692.56498667,0
+VV.US,D,20191224,000000,141.507,141.507,141.25,141.448,80956.21436299,0
+VV.US,D,20191226,000000,141.627,142.142,141.448,142.142,105989.91540302,0
+VV.US,D,20191227,000000,142.519,142.519,141.914,142.093,134442.71102281,0
+VV.US,D,20191230,000000,142.222,142.222,141.101,141.299,237721.34794602,0
+VV.US,D,20191231,000000,141.041,141.785,140.883,141.686,215650.99664648,0
+VV.US,D,20200102,000000,142.44,143.005,141.993,143.005,202940.55539827,0
+VV.US,D,20200103,000000,141.428,142.489,141.359,141.954,200113.32413855,0
+VV.US,D,20200106,000000,141.131,142.549,140.982,142.549,181515.50652605,0
+VV.US,D,20200107,000000,142.311,142.499,141.964,142.192,162396.40554647,0
+VV.US,D,20200108,000000,142.231,143.501,142.202,142.906,202539.25795128,0
+VV.US,D,20200109,000000,143.699,143.937,143.412,143.908,1007149.7137365,0
+VV.US,D,20200110,000000,144.245,144.245,143.303,143.471,149995.50780637,0
+VV.US,D,20200113,000000,143.828,144.493,143.65,144.493,196254.61728016,0
+VV.US,D,20200114,000000,144.384,144.81,144.086,144.275,275949.46705474,0
+VV.US,D,20200115,000000,144.294,145.028,144.235,144.612,215165.0032559,0
+VV.US,D,20200116,000000,145.326,145.872,145.227,145.872,145608.45958561,0
+VV.US,D,20200117,000000,146.238,146.348,145.931,146.288,135900.69119455,0
+VV.US,D,20200121,000000,145.921,146.417,145.891,146.09,180980.10716838,0
+VV.US,D,20200122,000000,146.526,146.834,146.08,146.179,278894.66766444,0
+VV.US,D,20200123,000000,145.921,146.348,145.296,146.328,206665.16034598,0
+VV.US,D,20200124,000000,146.645,146.655,144.374,144.959,258685.61055372,0
+VV.US,D,20200127,000000,142.549,143.362,142.113,142.767,281988.08617544,0
+VV.US,D,20200128,000000,143.352,144.572,143.164,144.166,285897.20728597,0
+VV.US,D,20200129,000000,144.919,144.939,143.997,144.047,201488.62493679,0
+VV.US,D,20200130,000000,143.184,144.612,142.797,144.592,217966.0191045,0
+VV.US,D,20200131,000000,144.384,144.384,141.617,142.063,294672.31201253,0
+VV.US,D,20200203,000000,142.717,144.007,142.717,143.233,327901.35387957,0
+VV.US,D,20200204,000000,144.929,145.901,144.85,145.484,183608.70627468,0
+VV.US,D,20200205,000000,146.814,147.012,146.08,146.903,208332.86380659,0
+VV.US,D,20200206,000000,147.418,147.518,146.903,147.438,139582.94817046,0
+VV.US,D,20200207,000000,147.022,147.29,146.456,146.714,208151.37249891,0
+VV.US,D,20200210,000000,146.288,147.836,146.288,147.786,151734.79950503,0
+VV.US,D,20200211,000000,148.47,148.826,147.904,148.122,133214.61984081,0
+VV.US,D,20200212,000000,148.876,149.094,148.638,149.006,150418.9875243,0
+VV.US,D,20200213,000000,148.37,149.362,148.232,148.926,151267.96353025,0
+VV.US,D,20200214,000000,149.134,149.264,148.628,149.164,152276.24857295,0
+VV.US,D,20200218,000000,148.738,149.056,148.192,148.906,451085.55411566,0
+VV.US,D,20200219,000000,149.392,149.938,149.284,149.65,128922.35041405,0
+VV.US,D,20200220,000000,149.432,149.798,147.588,149.006,226722.9747003,0
+VV.US,D,20200221,000000,148.42,148.43,147.111,147.518,179890.15103722,0
+VV.US,D,20200224,000000,142.847,144.037,142.053,142.529,549120.10053181,0
+VV.US,D,20200225,000000,143.263,143.531,137.867,138.235,880818.65588217,0
+VV.US,D,20200226,000000,138.929,140.615,137.352,137.639,486908.91339756,0
+VV.US,D,20200227,000000,134.714,136.757,131.411,131.411,1025192.9745755,0
+VV.US,D,20200228,000000,127.266,130.846,126.184,130.518,2146298.0555523,0
+VV.US,D,20200302,000000,131.738,136.569,130.172,136.569,1069173.3598528,0
+VV.US,D,20200303,000000,136.955,138.681,131.51,132.76,949641.16804137,0
+VV.US,D,20200304,000000,135.369,138.333,134.109,138.323,574348.40058507,0
+VV.US,D,20200305,000000,134.743,136.241,132.641,133.732,551225.39970095,0
+VV.US,D,20200306,000000,129.388,131.917,128.228,131.441,473547.12001176,0
+VV.US,D,20200309,000000,121.721,126.502,120.749,121.295,1226222.8298179,0
+VV.US,D,20200310,000000,125.639,127.335,120.749,127.335,2154226.2008431,0
+VV.US,D,20200311,000000,123.914,124.36,119.539,120.908,1380640.6758215,0
+VV.US,D,20200312,000000,112.498,117.259,109.255,109.552,2008179.1372639,0
+VV.US,D,20200313,000000,115.811,119.49,109.89,119.272,1962009.7651588,0
+VV.US,D,20200316,000000,106.348,112.875,104.98,104.98,1599784.3718559,0
+VV.US,D,20200317,000000,107.33,112.538,103.978,112.022,1395942.4096295,0
+VV.US,D,20200318,000000,104.366,107.906,100.091,106.072,1550473.1835578,0
+VV.US,D,20200319,000000,104.742,108.66,101.806,106.062,1722950.4229612,0
+VV.US,D,20200320,000000,107.301,108.292,101.202,101.519,1752859.1821826,0
+VV.US,D,20200323,000000,100.587,101.588,96.6989,98.3284,2591043.5133195,0
+VV.US,D,20200324,000000,103.661,108.184,103.661,107.906,1429905.4830076,0
+VV.US,D,20200325,000000,109.176,113.639,106.398,109.493,1608393.1095504,0
+VV.US,D,20200326,000000,110.614,116.525,110.564,115.761,1765086.6548954,0
+VV.US,D,20200327,000000,112.309,115.583,111.348,112.528,1250973.2027609,0
+VV.US,D,20200330,000000,113.113,116.277,112.409,116.089,1343473.2725777,0
+VV.US,D,20200331,000000,115.86,116.713,113.579,114.145,907053.22440804,0
+VV.US,D,20200401,000000,110.068,111.486,108.084,109.136,788562.5910457,0
+VV.US,D,20200402,000000,108.65,111.833,108.412,111.566,572294.5239531,0
+VV.US,D,20200403,000000,111.04,112.111,108.58,109.919,787243.75420986,0
+VV.US,D,20200406,000000,114.363,118.151,113.718,117.239,795025.69816938,0
+VV.US,D,20200407,000000,121.473,121.721,117.367,117.427,893294.16671543,0
+VV.US,D,20200408,000000,118.756,121.979,117.804,121.414,544169.42097218,0
+VV.US,D,20200409,000000,123.209,124.588,122.108,123.358,695689.45576311,0
+VV.US,D,20200413,000000,123.06,123.06,120.333,122.198,693292.76221662,0
+VV.US,D,20200414,000000,124.638,126.274,124.25,125.868,534226.72216617,0
+VV.US,D,20200415,000000,123.18,124.082,122.277,123.219,785276.59009156,0
+VV.US,D,20200416,000000,123.983,124.31,122.426,123.983,947832.30467478,0
+VV.US,D,20200417,000000,126.75,127.524,125.411,127.246,821542.58650719,0
+VV.US,D,20200420,000000,125.322,127.136,125.044,125.143,910954.27923823,0
+VV.US,D,20200421,000000,122.822,123.437,120.819,121.166,592838.331698,0
+VV.US,D,20200422,000000,123.735,124.657,122.991,124.052,306295.82198472,0
+VV.US,D,20200423,000000,124.548,126.096,123.844,123.943,639248.68392819,0
+VV.US,D,20200424,000000,124.628,125.986,123.764,125.708,356705.03269423,0
+VV.US,D,20200427,000000,126.63,128.068,126.482,127.642,364156.25915975,0
+VV.US,D,20200428,000000,129.25,129.636,126.82,126.918,357694.16032112,0
+VV.US,D,20200429,000000,129.646,131.044,129.05,130.38,497080.49290825,0
+VV.US,D,20200430,000000,129.676,129.914,128.307,128.942,414464.64136499,0
+VV.US,D,20200501,000000,126.611,127.068,125.054,125.58,318900.39330344,0
+VV.US,D,20200504,000000,124.548,126.115,124.012,126.046,389502.528563,0
+VV.US,D,20200505,000000,127.424,128.554,127.106,127.156,724770.4129645,0
+VV.US,D,20200506,000000,128.108,128.188,126.412,126.472,388240.15568954,0
+VV.US,D,20200507,000000,128.02,128.902,127.812,128.059,288511.69040166,0
+VV.US,D,20200508,000000,129.517,130.36,129.05,130.152,352875.56610207,0
+VV.US,D,20200511,000000,129.19,130.916,129.11,130.31,483368.82461266,0
+VV.US,D,20200512,000000,130.806,131.024,127.652,127.652,305803.77888388,0
+VV.US,D,20200513,000000,127.384,127.821,124.181,125.332,558998.26909508,0
+VV.US,D,20200514,000000,124.152,126.859,123.041,126.849,399110.47673484,0
+VV.US,D,20200515,000000,125.748,127.474,125.431,127.474,334074.07491095,0
+VV.US,D,20200518,000000,130.41,132.046,130.32,131.322,320153.69161151,0
+VV.US,D,20200519,000000,131.084,131.907,130.072,130.072,267822.68961062,0
+VV.US,D,20200520,000000,131.828,132.631,131.728,132.224,364471.85237811,0
+VV.US,D,20200521,000000,132.205,132.542,130.776,131.322,398262.50901393,0
+VV.US,D,20200522,000000,131.282,131.679,130.668,131.649,379974.23490953,0
+VV.US,D,20200526,000000,134.645,134.645,133.068,133.196,342422.67506446,0
+VV.US,D,20200527,000000,134.585,135.17,132.155,135.111,347229.16986299,0
+VV.US,D,20200528,000000,135.636,136.657,134.645,134.991,751219.74620446,0
+VV.US,D,20200529,000000,134.783,135.865,133.544,135.597,301962.21287121,0
+VV.US,D,20200601,000000,135.329,136.549,135.17,136.221,636067.54461848,0
+VV.US,D,20200602,000000,136.687,137.401,136.073,137.391,598999.96159391,0
+VV.US,D,20200603,000000,138.423,139.663,138.255,139.296,293933.23907624,0
+VV.US,D,20200604,000000,138.681,139.563,137.829,138.711,290720.84293021,0
+VV.US,D,20200605,000000,141.488,143.025,141.19,142.251,311363.4626093,0
+VV.US,D,20200608,000000,142.866,144.106,142.499,144.076,328774.52872655,0
+VV.US,D,20200609,000000,142.767,143.68,142.341,143.055,2255910.7391137,0
+VV.US,D,20200610,000000,143.323,143.739,141.875,142.241,581649.39257921,0
+VV.US,D,20200611,000000,138.543,139.127,133.791,133.98,554997.39404568,0
+VV.US,D,20200612,000000,137.609,137.838,133.157,135.725,342832.0387918,0
+VV.US,D,20200615,000000,132.889,137.451,132.363,137.015,508561.83468941,0
+VV.US,D,20200616,000000,140.813,140.813,137.421,139.573,530502.11721845,0
+VV.US,D,20200617,000000,140.059,140.277,138.761,138.989,354408.15936697,0
+VV.US,D,20200618,000000,138.295,139.375,138.205,139.117,248243.81065158,0
+VV.US,D,20200619,000000,140.873,140.873,137.809,138.433,302671.03725623,0
+VV.US,D,20200622,000000,138.085,139.495,137.659,139.286,272965.9516134,0
+VV.US,D,20200623,000000,140.665,141.002,139.713,139.961,248125.84130158,0
+VV.US,D,20200624,000000,138.999,139.157,135.557,136.37,305098.98763903,0
+VV.US,D,20200625,000000,135.993,137.947,135.15,137.819,358710.51164415,0
+VV.US,D,20200626,000000,137.362,137.371,134.357,134.515,404813.33693632,0
+VV.US,D,20200629,000000,135.22,136.559,134.069,136.559,237544.89806354,0
+VV.US,D,20200630,000000,136.419,139.127,136.261,138.423,415161.36632949,0
+VV.US,D,20200701,000000,138.889,139.981,138.829,139.505,297002.4587462,0
+VV.US,D,20200702,000000,141.121,141.736,139.891,140.149,295660.43135437,0
+VV.US,D,20200706,000000,142.133,142.619,141.775,142.44,382421.34270816,0
+VV.US,D,20200707,000000,141.716,142.757,140.903,140.972,227621.35667334,0
+VV.US,D,20200708,000000,141.438,142.271,140.714,142.251,245291.55204656,0
+VV.US,D,20200709,000000,142.619,142.688,139.811,141.517,314679.71211472,0
+VV.US,D,20200710,000000,141.458,143.095,140.754,142.995,314679.71211472,0
+VV.US,D,20200713,000000,144.146,145.326,141.269,141.458,351524.46414486,0
+VV.US,D,20200714,000000,140.863,143.521,140.219,143.342,313473.80320366,0
+VV.US,D,20200715,000000,145.058,145.167,143.481,144.731,256630.72563671,0
+VV.US,D,20200716,000000,143.729,144.374,143.382,144.146,283033.67776471,0
+VV.US,D,20200717,000000,144.721,145.028,143.759,144.691,214527.76710891,0
+VV.US,D,20200720,000000,144.513,146.387,144.235,146,293378.68230276,0
+VV.US,D,20200721,000000,146.982,147.121,145.752,146.258,258297.42081229,0
+VV.US,D,20200722,000000,145.98,147.141,145.941,146.982,193326.55751617,0
+VV.US,D,20200723,000000,146.834,147.27,144.503,145.128,293116.52819166,0
+VV.US,D,20200724,000000,144.136,144.671,143.402,144.225,209375.43054074,0
+VV.US,D,20200727,000000,144.493,145.425,144.136,145.316,176987.29839931,0
+VV.US,D,20200728,000000,144.9,145.514,144.275,144.374,223830.20491281,0
+VV.US,D,20200729,000000,144.86,146.466,144.86,146.159,187907.02541169,0
+VV.US,D,20200730,000000,144.741,145.941,143.799,145.732,297602.38834661,0
+VV.US,D,20200731,000000,146.625,146.804,144.513,146.704,231300.58879414,0
+VV.US,D,20200803,000000,147.746,148.262,147.379,147.914,259693.89559641,0
+VV.US,D,20200804,000000,147.538,148.5,147.518,148.5,292855.3823656,0
+VV.US,D,20200805,000000,149.224,149.532,149.016,149.432,1064620.9528851,0
+VV.US,D,20200806,000000,149.164,150.394,148.966,150.294,183653.07081656,0
+VV.US,D,20200807,000000,149.938,150.424,149.264,150.236,238251.70587847,0
+VV.US,D,20200810,000000,150.562,150.702,149.472,150.652,170760.12997563,0
+VV.US,D,20200811,000000,151.227,151.475,149.026,149.312,361822.07928591,0
+VV.US,D,20200812,000000,150.582,151.892,150.582,151.455,296465.04281844,0
+VV.US,D,20200813,000000,151.227,152.04,150.94,151.426,369824.83766978,0
+VV.US,D,20200814,000000,151.247,151.584,150.9,151.336,154027.63969211,0
+VV.US,D,20200817,000000,151.782,152.16,151.782,152.05,295400.29381336,0
+VV.US,D,20200818,000000,152.338,152.655,151.564,152.407,227800.83141094,0
+VV.US,D,20200819,000000,152.606,152.824,151.524,151.713,286893.39290814,0
+VV.US,D,20200820,000000,150.88,152.596,150.662,152.437,247931.24228834,0
+VV.US,D,20200821,000000,152.298,152.982,152.14,152.844,163167.74360413,0
+VV.US,D,20200824,000000,154.103,154.351,153.439,154.312,260987.52530619,0
+VV.US,D,20200825,000000,154.619,154.907,154.074,154.867,265167.8750932,0
+VV.US,D,20200826,000000,155.194,156.692,155.045,156.553,186951.17119122,0
+VV.US,D,20200827,000000,156.989,157.743,156.146,157.009,242289.88747447,0
+VV.US,D,20200828,000000,157.683,158.091,157.049,157.941,184744.03523276,0
+VV.US,D,20200831,000000,158.001,158.567,157.565,157.911,269069.93820844,0
+VV.US,D,20200901,000000,158.149,159.281,157.753,159.221,283878.62063049,0
+VV.US,D,20200902,000000,160.263,161.76,159.429,161.353,348810.16080993,0
+VV.US,D,20200903,000000,160.263,160.441,154.431,155.73,554979.24491491,0
+VV.US,D,20200904,000000,155.928,156.692,150.612,154.381,458895.73005637,0
+VV.US,D,20200908,000000,151.247,151.991,149.72,149.878,345415.26507118,0
+VV.US,D,20200909,000000,151.902,154.034,151.446,152.864,250456.99632029,0
+VV.US,D,20200910,000000,153.925,154.331,149.888,150.394,270463.38813743,0
+VV.US,D,20200911,000000,151.227,151.614,148.986,150.314,302398.8002947,0
+VV.US,D,20200914,000000,151.961,153.27,151.713,152.586,186705.1496408,0
+VV.US,D,20200915,000000,153.855,154.282,152.933,153.508,191650.78777521,0
+VV.US,D,20200916,000000,154.143,154.738,152.754,152.883,149653.6991769,0
+VV.US,D,20200917,000000,150.424,152.169,150.126,151.514,289378.81553838,0
+VV.US,D,20200918,000000,151.971,151.971,148.608,149.918,255037.63526925,0
+VV.US,D,20200921,000000,147.746,148.44,145.822,148.44,441113.61504341,0
+VV.US,D,20200922,000000,149.074,150.106,147.865,149.908,267581.70948541,0
+VV.US,D,20200923,000000,150.146,150.146,146.1,146.328,242798.06313598,0
+VV.US,D,20200924,000000,145.624,148.192,144.85,146.586,372569.38955599,0
+VV.US,D,20200925,000000,146.258,149.492,145.961,149.084,190358.16635048,0
+VV.US,D,20200928,000000,151.217,151.941,150.8,151.574,183860.77753535,0
+VV.US,D,20200929,000000,151.604,151.872,150.582,150.89,159203.16681626,0
+VV.US,D,20200930,000000,151.266,153.488,151.158,152.07,350015.06143596,0
+VV.US,D,20201001,000000,153.36,153.706,152.268,153.181,239357.79457031,0
+VV.US,D,20201002,000000,150.513,152.526,150.454,151.703,269137.4933063,0
+VV.US,D,20201005,000000,152.715,154.371,152.715,154.232,177206.09625357,0
+VV.US,D,20201006,000000,154.381,155.353,151.951,152.199,213404.53757135,0
+VV.US,D,20201007,000000,153.598,155.135,153.598,154.688,1231950.8971455,0
+VV.US,D,20201008,000000,155.769,156.077,155.353,156.077,130214.97183879,0
+VV.US,D,20201009,000000,156.89,157.723,156.633,157.535,319958.08431323,0
+VV.US,D,20201012,000000,158.715,160.729,158.557,159.925,174856.79210409,0
+VV.US,D,20201013,000000,159.875,159.915,158.775,159.201,202523.12539059,0
+VV.US,D,20201014,000000,159.459,159.965,157.823,158.149,158113.2106851,0
+VV.US,D,20201015,000000,156.127,158.13,155.928,157.961,172972.3073593,0
+VV.US,D,20201016,000000,158.645,159.329,157.783,157.843,187702.34354802,0
+VV.US,D,20201019,000000,158.348,158.765,155.145,155.383,169248.71069663,0
+VV.US,D,20201020,000000,156.127,157.485,155.651,155.948,205243.47843578,0
+VV.US,D,20201021,000000,155.928,156.93,155.511,155.511,186519.62519294,0
+VV.US,D,20201022,000000,155.809,156.692,154.669,156.473,176378.29423352,0
+VV.US,D,20201023,000000,157.009,157.009,155.74,156.89,249305.53480154,0
+VV.US,D,20201026,000000,155.343,155.74,152.378,154.143,298104.51429787,0
+VV.US,D,20201027,000000,154.331,154.47,153.558,153.617,203516.28615765,0
+VV.US,D,20201028,000000,151.028,151.188,148.232,148.38,491536.94174352,0
+VV.US,D,20201029,000000,148.698,151.326,147.845,149.858,367981.69261173,0
+VV.US,D,20201030,000000,148.956,149.56,146.387,148.272,286252.12362099,0
+VV.US,D,20201102,000000,149.73,150.632,148.292,149.7,194488.10188535,0
+VV.US,D,20201103,000000,151.316,153.34,151.098,152.378,188030.0361869,0
+VV.US,D,20201104,000000,154.847,157.921,154.381,156.047,310073.8660397,0
+VV.US,D,20201105,000000,158.685,159.905,158.497,159.171,366585.2178276,0
+VV.US,D,20201106,000000,159.082,159.737,158.041,159.261,180356.98701199,0
+VV.US,D,20201109,000000,164.963,165.291,160.451,160.659,334425.96639085,0
+VV.US,D,20201110,000000,160.481,160.739,158.615,160.153,361179.80171371,0
+VV.US,D,20201111,000000,161.551,161.929,160.867,161.512,172315.9137965,0
+VV.US,D,20201112,000000,161.085,161.561,159.291,160.173,209519.61530185,0
+VV.US,D,20201113,000000,161.165,162.493,160.768,162.027,214178.90048414,0
+VV.US,D,20201116,000000,163.377,164.071,162.801,164.021,221848.92480392,0
+VV.US,D,20201117,000000,163.247,164.041,162.563,163.515,257504.90876872,0
+VV.US,D,20201118,000000,163.595,163.932,161.681,161.681,267830.75589096,0
+VV.US,D,20201119,000000,161.453,162.712,160.977,162.484,253944.65428297,0
+VV.US,D,20201120,000000,162.513,162.633,161.561,161.581,163576.09904642,0
+VV.US,D,20201123,000000,162.484,163.119,161.561,162.563,212427.50936498,0
+VV.US,D,20201124,000000,164.001,165.38,163.367,165.191,250881.48432326,0
+VV.US,D,20201125,000000,165.122,165.37,164.567,165.211,345038.16646521,0
+VV.US,D,20201127,000000,165.727,166.014,165.36,165.707,106172.41499574,0
+VV.US,D,20201130,000000,165.529,165.707,163.684,164.745,247232.50075375,0
+VV.US,D,20201201,000000,166.828,167.462,166.382,166.709,229434.25318011,0
+VV.US,D,20201202,000000,166.084,167.106,165.776,166.986,151626.91300545,0
+VV.US,D,20201203,000000,167.086,167.8,166.659,167.066,211037.0842911,0
+VV.US,D,20201204,000000,167.452,168.584,167.443,168.584,173971.51783661,0
+VV.US,D,20201207,000000,168.316,168.594,167.879,168.385,182230.38062132,0
+VV.US,D,20201208,000000,167.77,169.268,167.77,168.99,253307.41813599,0
+VV.US,D,20201209,000000,169.396,169.426,166.719,167.205,462189.79729085,0
+VV.US,D,20201210,000000,166.53,167.72,166.064,167.344,166111.9359288,0
+VV.US,D,20201211,000000,166.62,167.264,165.707,167.135,171269.31392219,0
+VV.US,D,20201214,000000,168.306,168.712,166.54,166.6,176226.04319207,0
+VV.US,D,20201215,000000,167.889,168.732,167.145,168.732,175943.72338012,0
+VV.US,D,20201216,000000,168.92,169.436,168.355,168.94,228442.10069809,0
+VV.US,D,20201217,000000,169.862,170.21,169.644,170.16,209843.27480056,0
+VV.US,D,20201218,000000,170.498,170.498,168.564,169.804,344347.49121097,0
+VV.US,D,20201221,000000,167.889,169.575,166.699,169.308,334804.07328186,0
+VV.US,D,20201222,000000,169.506,169.506,168.474,169.118,181789.76005766,0
+VV.US,D,20201223,000000,169.714,170.052,169.03,169.099,147479.83662485,0
+VV.US,D,20201224,000000,169.386,169.724,169.03,169.724,112753.4914694,0
+VV.US,D,20201228,000000,170.944,171.004,170.458,170.706,290535.31848236,0
+VV.US,D,20201229,000000,171.519,171.688,170.15,170.518,205809.12634473,0
+VV.US,D,20201230,000000,170.974,171.162,170.518,170.736,253136.00967873,0
+VV.US,D,20201231,000000,170.626,171.786,170.348,171.48,2000034.210689,0
+VV.US,D,20210104,000000,172.154,172.164,167.344,169.198,379804.84302237,0
+VV.US,D,20210105,000000,168.812,170.756,168.812,170.358,228708.28794937,0
+VV.US,D,20210106,000000,169.516,172.729,169.178,171.082,522219.05559272,0
+VV.US,D,20210107,000000,172.422,174.167,172.422,173.79,502611.94465248,0
+VV.US,D,20210108,000000,174.633,174.96,172.996,174.921,360240.08005392,0
+VV.US,D,20210111,000000,173.364,174.613,173.334,173.81,231429.6492796,0
+VV.US,D,20210112,000000,173.919,174.266,172.758,173.84,236389.40340461,0
+VV.US,D,20210113,000000,173.86,174.842,173.482,174.276,246466.2041213,0
+VV.US,D,20210114,000000,174.722,174.99,173.532,173.671,251516.70390016,0
+VV.US,D,20210115,000000,173.146,173.314,171.598,172.422,235078.63284911,0
+VV.US,D,20210119,000000,173.661,174.088,172.967,173.76,342286.5565837,0
+VV.US,D,20210120,000000,174.911,176.607,174.802,176.121,217695.79871306,0
+VV.US,D,20210121,000000,176.498,176.676,175.913,176.329,255199.96916112,0
+VV.US,D,20210122,000000,175.427,176.2,175.327,175.813,162464.96892937,0
+VV.US,D,20210125,000000,176.289,176.607,173.651,176.498,335587.51076003,0
+VV.US,D,20210126,000000,176.835,177.043,175.932,175.972,245901.56449739,0
+VV.US,D,20210127,000000,174.435,174.435,170.528,171.5,415152.2917641,0
+VV.US,D,20210128,000000,172.422,175.218,172.422,173.244,432928.35706681,0
+VV.US,D,20210129,000000,172.432,172.748,169.08,170.052,312175.13206866,0
+VV.US,D,20210201,000000,171.658,173.274,170.576,172.63,228864.57213099,0
+VV.US,D,20210202,000000,174.346,176.131,174.346,175.397,309753.23139612,0
+VV.US,D,20210203,000000,175.992,176.339,175.05,175.466,254146.31129151,0
+VV.US,D,20210204,000000,176.111,177.559,176.081,177.559,197126.78384209,0
+VV.US,D,20210205,000000,178.392,178.61,177.737,178.392,349395.97441974,0
+VV.US,D,20210208,000000,179.175,179.691,178.689,179.691,201700.36479575,0
+VV.US,D,20210209,000000,179.315,179.909,179.096,179.641,422460.34175356,0
+VV.US,D,20210210,000000,180.455,180.555,178.353,179.612,220547.2288138,0
+VV.US,D,20210211,000000,180.247,180.345,178.759,179.909,204307.78991616,0
+VV.US,D,20210212,000000,179.631,180.941,179.533,180.911,184313.49751953,0
+VV.US,D,20210216,000000,181.545,181.555,180.395,180.703,255018.47785344,0
+VV.US,D,20210217,000000,179.771,180.633,179.106,180.525,241346.1326745,0
+VV.US,D,20210218,000000,179.255,180.197,178.392,179.899,282442.82272969,0
+VV.US,D,20210219,000000,180.525,180.633,179.335,179.503,191409.80765001,0
+VV.US,D,20210222,000000,178.233,179.096,177.757,177.896,196555.08622288,0
+VV.US,D,20210223,000000,176.597,178.551,174.197,177.965,328376.25613468,0
+VV.US,D,20210224,000000,177.499,179.929,176.845,179.661,244534.3299795,0
+VV.US,D,20210225,000000,179.175,179.721,174.524,175.288,490220.12147776,0
+VV.US,D,20210226,000000,176.26,176.795,173.562,174.464,623935.85898479,0
+VV.US,D,20210301,000000,177.003,179.315,177.003,178.799,378089.75016474,0
+VV.US,D,20210302,000000,179.027,179.037,177.192,177.241,633107.21973314,0
+VV.US,D,20210303,000000,177.003,177.4,174.524,174.524,818629.65101885,0
+VV.US,D,20210304,000000,174.514,175.595,170.012,172.214,377402.09976562,0
+VV.US,D,20210305,000000,174.078,175.645,169.962,175.327,279430.06702212,0
+VV.US,D,20210308,000000,175.724,177.033,174.078,174.266,799463.16064227,0
+VV.US,D,20210309,000000,176.339,178.263,176.131,176.944,220989.86594754,0
+VV.US,D,20210310,000000,178.333,178.898,177.509,177.985,213830.03385937,0
+VV.US,D,20210311,000000,179.433,181.011,179.205,180.187,170833.73478374,0
+VV.US,D,20210312,000000,179.374,180.375,178.898,180.307,648710.43076884,0
+VV.US,D,20210315,000000,180.593,181.555,179.413,181.487,677660.31091468,0
+VV.US,D,20210316,000000,181.745,182.141,180.831,181.139,225960.71120803,0
+VV.US,D,20210317,000000,180.555,182.161,179.929,181.695,204303.75677599,0
+VV.US,D,20210318,000000,180.515,181.239,178.571,178.858,405407.21682646,0
+VV.US,D,20210319,000000,178.898,179.523,177.539,178.709,267855.96301703,0
+VV.US,D,20210322,000000,179.027,180.803,178.898,180.078,160618.79901621,0
+VV.US,D,20210323,000000,179.879,180.535,178.343,178.65,217164.43249556,0
+VV.US,D,20210324,000000,179.374,179.929,177.45,177.45,163480.31196737,0
+VV.US,D,20210325,000000,176.855,178.759,175.714,178.372,262572.54939331,0
+VV.US,D,20210326,000000,178.898,181.367,178.561,181.159,188766.08426807,0
+VV.US,D,20210329,000000,180.593,181.357,179.641,180.961,207396.16700193,0
+VV.US,D,20210330,000000,180.485,180.783,179.691,180.515,360235.03862871,0
+VV.US,D,20210331,000000,180.763,182.241,180.763,181.427,263499.16334754,0
+VV.US,D,20210401,000000,182.379,183.569,182.379,183.46,225259.95310335,0
+VV.US,D,20210405,000000,184.839,186.237,184.839,186.059,294454.52244331,0
+VV.US,D,20210406,000000,185.88,186.644,185.731,185.989,218024.49963698,0
+VV.US,D,20210407,000000,185.969,186.475,185.801,186.257,124043.25909246,0
+VV.US,D,20210408,000000,187.03,187.328,186.614,187.328,160433.27456835,0
+VV.US,D,20210409,000000,187.268,188.706,187.189,188.706,509790.93415646,0
+VV.US,D,20210412,000000,188.458,188.746,187.953,188.548,202893.16600126,0
+VV.US,D,20210413,000000,188.598,189.778,188.598,189.47,329502.51052738,0
+VV.US,D,20210414,000000,189.49,189.956,188.429,188.637,426358.37172862,0
+VV.US,D,20210415,000000,189.808,190.878,189.678,190.838,174946.52947289,0
+VV.US,D,20210416,000000,191.344,191.582,190.68,191.374,148867.2368436,0
+VV.US,D,20210419,000000,190.829,191.038,189.59,190.294,151144.95275504,0
+VV.US,D,20210420,000000,189.778,190.056,188.102,188.816,226741.12383107,0
+VV.US,D,20210421,000000,188.538,190.67,188.498,190.63,174062.26349045,0
+VV.US,D,20210422,000000,190.522,191.067,188.419,188.875,295042.3526232,0
+VV.US,D,20210423,000000,189.262,191.672,189.262,191.116,151171.16816615,0
+VV.US,D,20210426,000000,191.374,191.87,191.296,191.544,146997.87637444,0
+VV.US,D,20210427,000000,191.692,191.85,191.116,191.572,170425.37934145,0
+VV.US,D,20210428,000000,191.622,192.038,191.216,191.324,126849.31636627,0
+VV.US,D,20210429,000000,192.802,192.812,190.81,192.476,326217.51785828,0
+VV.US,D,20210430,000000,191.276,191.83,190.77,191.176,195495.37864301,0
+VV.US,D,20210503,000000,192.188,192.208,191.166,191.334,199276.44755312,0
+VV.US,D,20210504,000000,190.372,190.552,188.24,189.946,222294.58679279,0
+VV.US,D,20210505,000000,190.868,190.868,189.58,189.818,116149.3954932,0
+VV.US,D,20210506,000000,189.926,191.086,188.756,191.038,240279.36709933,0
+VV.US,D,20210507,000000,191.712,192.932,191.364,192.584,228595.36002459,0
+VV.US,D,20210510,000000,192.802,192.802,190.472,190.7,220081.40112407,0
+VV.US,D,20210511,000000,188.25,189.41,186.991,189.113,271153.05510664,0
+VV.US,D,20210512,000000,187.685,188.082,184.571,184.868,321788.12166572,0
+VV.US,D,20210513,000000,185.642,187.844,185.553,186.971,276891.20528461,0
+VV.US,D,20210514,000000,188.458,190.343,188.379,189.996,196661.96443741,0
+VV.US,D,20210517,000000,189.401,189.768,188.409,189.48,187752.75780015,0
+VV.US,D,20210518,000000,189.658,189.808,187.854,187.982,316779.96985866,0
+VV.US,D,20210519,000000,185.622,187.487,184.987,187.417,238180.11764044,0
+VV.US,D,20210520,000000,187.884,190.234,187.884,189.728,177321.04074844,0
+VV.US,D,20210521,000000,190.512,190.978,189.42,189.599,176118.1566925,0
+VV.US,D,20210524,000000,190.68,192.029,190.532,191.534,189325.68246676,0
+VV.US,D,20210525,000000,192.01,192.218,190.819,191.166,215335.40342811,0
+VV.US,D,20210526,000000,191.464,191.782,191.008,191.642,207685.54480919,0
+VV.US,D,20210527,000000,192.078,192.188,191.622,191.642,161945.70213239,0
+VV.US,D,20210528,000000,192.456,192.664,191.99,192.088,121451.96653273,0
+VV.US,D,20210601,000000,193.2,193.268,191.652,191.9,233378.66426712,0
+VV.US,D,20210602,000000,192.168,192.525,191.791,192.188,160811.38145935,0
+VV.US,D,20210603,000000,190.968,191.84,190.244,191.344,145700.21352449,0
+VV.US,D,20210604,000000,192.258,193.22,192.258,193.13,147851.89380561,0
+VV.US,D,20210607,000000,193.13,193.2,192.674,193.08,134068.63727197,0
+VV.US,D,20210608,000000,193.556,193.576,192.268,193.14,216423.34298917,0
+VV.US,D,20210609,000000,193.536,193.546,192.772,192.862,129775.35956018,0
+VV.US,D,20210610,000000,193.418,194.152,192.882,193.745,161240.91088754,0
+VV.US,D,20210611,000000,194.132,194.28,193.506,194.28,141519.86373749,0
+VV.US,D,20210614,000000,194.31,194.756,193.804,194.756,157365.06318342,0
+VV.US,D,20210615,000000,194.836,194.836,193.824,194.231,114607.72766292,0
+VV.US,D,20210616,000000,194.4,194.41,192.158,193.258,159600.43112308,0
+VV.US,D,20210617,000000,193.03,193.834,192.168,193.477,165526.122319,0
+VV.US,D,20210618,000000,192.118,192.296,190.958,191.067,238775.00581563,0
+VV.US,D,20210621,000000,191.82,193.616,191.444,193.576,153754.39444554,0
+VV.US,D,20210622,000000,193.616,195.133,193.388,194.667,240758.30249461,0
+VV.US,D,20210623,000000,194.856,195.232,194.558,194.558,212570.68584104,0
+VV.US,D,20210624,000000,195.708,196.046,195.639,195.818,179399.11622143,0
+VV.US,D,20210625,000000,196.264,196.532,195.966,196.452,131512.63468873,0
+VV.US,D,20210628,000000,196.71,197.008,196.264,196.998,178943.37138214,0
+VV.US,D,20210629,000000,197.206,197.444,196.859,197.137,191276.71402437,0
+VV.US,D,20210630,000000,196.919,197.365,196.879,197.176,175792.48062372,0
+VV.US,D,20210701,000000,197.504,198.119,197.325,198.119,237451.12755457,0
+VV.US,D,20210702,000000,198.694,199.646,198.545,199.577,365548.7008037,0
+VV.US,D,20210706,000000,199.666,199.715,198.039,199.359,152728.96855712,0
+VV.US,D,20210707,000000,199.616,200.003,198.595,199.913,177283.73420186,0
+VV.US,D,20210708,000000,197.097,198.585,196.7,198.287,204687.91337726,0
+VV.US,D,20210709,000000,198.961,200.499,198.932,200.399,191049.84988977,0
+VV.US,D,20210712,000000,200.321,201.074,200.301,201.045,134711.92312921,0
+VV.US,D,20210713,000000,200.647,201.322,200.112,200.251,179279.13030135,0
+VV.US,D,20210714,000000,201.173,201.351,199.785,200.291,202431.37145171,0
+VV.US,D,20210715,000000,199.785,200.093,198.704,199.695,148374.18545772,0
+VV.US,D,20210716,000000,200.231,200.301,198.069,198.277,237407.77129774,0
+VV.US,D,20210719,000000,195.828,195.946,194.162,195.59,477902.9113962,0
+VV.US,D,20210720,000000,196.006,199.031,195.58,198.456,546040.79801142,0
+VV.US,D,20210721,000000,199.031,200.063,198.863,200.063,234956.63035895,0
+VV.US,D,20210722,000000,200.181,200.627,199.705,200.569,259773.55011479,0
+VV.US,D,20210723,000000,201.531,202.839,201.293,202.701,264345.11449837,0
+VV.US,D,20210726,000000,202.453,203.147,202.373,203.147,334861.54552929,0
+VV.US,D,20210727,000000,202.661,202.691,200.608,202.105,280129.81684175,0
+VV.US,D,20210728,000000,202.463,202.819,201.619,202.175,192386.83585638,0
+VV.US,D,20210729,000000,202.591,203.435,202.423,202.939,184761.17607848,0
+VV.US,D,20210730,000000,201.541,202.532,201.461,201.827,285754.0308099,0
+VV.US,D,20210802,000000,202.691,202.819,201.293,201.351,238374.71665368,0
+VV.US,D,20210803,000000,201.877,202.989,200.647,202.989,208861.20516897,0
+VV.US,D,20210804,000000,202.393,202.691,201.927,202.105,216435.44240969,0
+VV.US,D,20210805,000000,202.651,203.475,202.513,203.475,125569.8026471,0
+VV.US,D,20210806,000000,203.573,203.861,203.345,203.663,116759.40794403,0
+VV.US,D,20210809,000000,203.653,203.831,203.117,203.623,131257.53857294,0
+VV.US,D,20210810,000000,203.851,204.109,203.295,203.603,148538.53591968,0
+VV.US,D,20210811,000000,204.099,204.179,203.385,204.029,138311.50073163,0
+VV.US,D,20210812,000000,203.98,204.733,203.513,204.684,267116.89008073,0
+VV.US,D,20210813,000000,204.962,205.051,204.704,205.051,172735.36037426,0
+VV.US,D,20210816,000000,204.357,205.398,203.415,205.398,146707.49028215,0
+VV.US,D,20210817,000000,204.139,204.407,202.591,204.079,171169.49370296,0
+VV.US,D,20210818,000000,203.613,204.208,201.779,201.917,170122.89382864,0
+VV.US,D,20210819,000000,200.459,202.681,200.151,202.115,270305.08738573,0
+VV.US,D,20210820,000000,202.373,203.851,202.095,203.781,200807.02424793,0
+VV.US,D,20210823,000000,204.486,206.033,204.486,205.627,208692.82156684,0
+VV.US,D,20210824,000000,205.993,206.301,205.825,206.083,151545.24191699,0
+VV.US,D,20210825,000000,206.182,206.697,205.944,206.509,270156.86948446,0
+VV.US,D,20210826,000000,206.42,206.489,205.239,205.369,144240.21678268,0
+VV.US,D,20210827,000000,205.765,207.283,205.725,207.124,147916.42404833,0
+VV.US,D,20210830,000000,207.511,208.403,207.322,208.076,157145.25704412,0
+VV.US,D,20210831,000000,208.046,208.076,207.412,207.729,384613.35439098,0
+VV.US,D,20210901,000000,208.195,208.453,207.729,207.898,154764.69605832,0
+VV.US,D,20210902,000000,208.493,208.79,207.888,208.502,211262.94014066,0
+VV.US,D,20210903,000000,208.076,208.721,207.828,208.522,333033.52474689,0
+VV.US,D,20210907,000000,208.433,208.433,207.412,207.759,413132.69682359,0
+VV.US,D,20210908,000000,207.531,207.709,206.469,207.352,549181.60591941,0
+VV.US,D,20210909,000000,207.342,208.146,206.519,206.608,234826.56158844,0
+VV.US,D,20210910,000000,207.59,207.679,204.922,205.021,167692.92687575,0
+VV.US,D,20210913,000000,206.271,206.469,204.277,205.349,191797.99739145,0
+VV.US,D,20210914,000000,206.033,206.073,203.821,204.247,328823.93469364,0
+VV.US,D,20210915,000000,204.505,206.152,204.049,205.973,162583.94656442,0
+VV.US,D,20210916,000000,205.755,206.192,204.287,205.765,326498.82938518,0
+VV.US,D,20210917,000000,205.398,205.398,203.643,203.941,147380.01640562,0
+VV.US,D,20210920,000000,200.817,201.599,198.009,200.331,462130.30847333,0
+VV.US,D,20210921,000000,201.599,202.175,200.073,200.409,499861.343056,0
+VV.US,D,20210922,000000,201.481,203.256,200.985,202.245,347565.93706724,0
+VV.US,D,20210923,000000,203.275,205.379,203.275,204.675,255869.47042947,0
+VV.US,D,20210924,000000,203.752,205.21,203.752,204.952,201817.32586071,0
+VV.US,D,20210927,000000,204.377,204.793,203.861,204.277,146016.8150279,0
+VV.US,D,20210928,000000,202.77,202.809,199.577,199.884,327722.88742701,0
+VV.US,D,20210929,000000,200.657,201.351,199.884,200.083,445808.19020219,0
+VV.US,D,20210930,000000,200.827,201.153,197.831,197.96,394904.91982176,0
+VV.US,D,20211001,000000,198.813,200.965,196.998,200.231,412684.00997959,0
+VV.US,D,20211004,000000,199.577,199.913,196.343,197.305,364651.32711571,0
+VV.US,D,20211005,000000,198.188,200.549,197.95,199.537,248175.24726867,0
+VV.US,D,20211006,000000,197.851,200.569,197.038,200.539,396727.89917895,0
+VV.US,D,20211007,000000,202.027,203.613,202.027,202.333,146196.2897655,0
+VV.US,D,20211008,000000,202.859,202.919,201.629,201.837,167445.89704028,0
+VV.US,D,20211011,000000,201.639,202.899,200.389,200.389,128450.47301408,0
+VV.US,D,20211012,000000,200.995,201.103,199.765,200.093,217444.73573743,0
+VV.US,D,20211013,000000,200.767,201.153,199.418,200.985,163012.46770756,0
+VV.US,D,20211014,000000,202.849,204.466,202.77,204.446,192349.5293098,0
+VV.US,D,20211015,000000,205.467,206.063,205.131,205.963,246677.94398027,0
+VV.US,D,20211018,000000,205.111,206.747,204.823,206.717,191523.74385983,0
+VV.US,D,20211019,000000,207.451,208.235,207.263,208.235,153928.82775793,0
+VV.US,D,20211020,000000,208.562,209.187,208.235,209.068,200566.04412272,0
+VV.US,D,20211021,000000,208.721,209.782,208.324,209.722,166867.14142578,0
+VV.US,D,20211022,000000,209.256,209.891,208.304,209.256,187246.59870873,0
+VV.US,D,20211025,000000,209.742,210.546,208.909,210.377,162611.17026057,0
+VV.US,D,20211026,000000,211.14,211.776,210.348,210.566,148750.27577865,0
+VV.US,D,20211027,000000,210.774,211.052,209.286,209.286,211301.25497229,0
+VV.US,D,20211028,000000,210.1,211.468,210.1,211.468,138749.09644016,0
+VV.US,D,20211029,000000,210.318,212.054,210.248,211.934,193643.15901957,0
+VV.US,D,20211101,000000,212.49,212.886,211.428,212.242,237012.523561,0
+VV.US,D,20211102,000000,212.45,213.174,212.212,213.006,192123.67346024,0
+VV.US,D,20211103,000000,212.856,214.483,212.608,214.414,194736.14000586,0
+VV.US,D,20211104,000000,214.83,215.465,214.542,215.336,248465.63336097,0
+VV.US,D,20211105,000000,216.368,217.022,215.276,215.951,145624.5921463,0
+VV.US,D,20211108,000000,216.635,216.784,216.02,216.387,146264.8531484,0
+VV.US,D,20211109,000000,216.754,216.754,215.008,215.713,256951.36028029,0
+VV.US,D,20211110,000000,214.82,215.673,213.026,213.768,197249.7946173,0
+VV.US,D,20211111,000000,214.692,214.692,213.868,213.898,151465.58739862,0
+VV.US,D,20211112,000000,214.483,215.842,214.116,215.624,133468.70767156,0
+VV.US,D,20211115,000000,216.209,216.248,215.197,215.693,242310.05317532,0
+VV.US,D,20211116,000000,215.604,217.2,215.564,216.675,156848.82124157,0
+VV.US,D,20211117,000000,216.606,216.606,215.772,216.05,207092.67320408,0
+VV.US,D,20211118,000000,216.615,216.744,215.187,216.486,171168.48541792,0
+VV.US,D,20211119,000000,216.714,217.042,216.05,216.07,609253.21219307,0
+VV.US,D,20211122,000000,217.052,218.014,214.959,215.068,195464.12180668,0
+VV.US,D,20211123,000000,214.692,215.604,213.502,215.217,326858.78714543,0
+VV.US,D,20211124,000000,214.314,215.901,213.69,215.782,229720.60613223,0
+VV.US,D,20211126,000000,212.45,213.422,210.704,211.418,267557.51064439,0
+VV.US,D,20211129,000000,213.71,214.662,212.4,213.888,239610.87411603,0
+VV.US,D,20211130,000000,212.708,213.462,209.464,209.762,347754.48637023,0
+VV.US,D,20211201,000000,212.232,213.442,206.727,206.817,358552.21089245,0
+VV.US,D,20211202,000000,206.886,210.635,206.817,209.901,353927.20740161,0
+VV.US,D,20211203,000000,210.804,211.22,205.765,207.858,298880.89378074,0
+VV.US,D,20211206,000000,208.889,211.032,207.6,210.139,296043.5796706,0
+VV.US,D,20211207,000000,212.966,215.058,212.748,214.632,199094.95624543,0
+VV.US,D,20211208,000000,214.998,215.732,214.334,215.524,136455.24796802,0
+VV.US,D,20211209,000000,214.8,215.336,213.7,213.768,1345185.3405802,0
+VV.US,D,20211210,000000,215.028,215.634,213.768,215.455,338038.65169882,0
+VV.US,D,20211213,000000,215.276,215.316,213.53,213.65,213543.68090724,0
+VV.US,D,20211214,000000,211.904,213.026,210.615,211.984,260807.04228355,0
+VV.US,D,20211215,000000,212.014,215.504,210.744,215.316,379637.46770528,0
+VV.US,D,20211216,000000,216.139,216.338,212.45,213.224,334537.88603059,0
+VV.US,D,20211217,000000,211.776,213.372,210.288,211.458,278128.371032,0
+VV.US,D,20211220,000000,208.76,209.207,207.342,208.969,402497.30619324,0
+VV.US,D,20211221,000000,210.605,212.986,209.663,212.936,268734.17928922,0
+VV.US,D,20211222,000000,212.778,215.058,212.568,215.048,291356.06250711,0
+VV.US,D,20211223,000000,215.504,217.082,215.435,216.308,212234.92692182,0
+VV.US,D,20211227,000000,216.952,219.283,216.952,219.234,204524.57120034,0
+VV.US,D,20211228,000000,219.501,219.987,218.668,218.887,269363.34915585,0
+VV.US,D,20211229,000000,218.887,219.591,218.371,219.194,227229.13379174,0
+VV.US,D,20211230,000000,219.214,219.938,218.47,218.47,216947.65121138,0
+VV.US,D,20211231,000000,218.42,218.956,217.944,218.52,1162651.466161,0
+VV.US,D,20220103,000000,218.708,219.224,217.419,219.115,496318.22941598,0
+VV.US,D,20220104,000000,219.68,220.067,217.696,218.728,230854.92680526,0
+VV.US,D,20220105,000000,218.371,218.619,214.126,214.245,404683.26816581,0
+VV.US,D,20220106,000000,213.948,215.376,212.688,214.007,302992.68018484,0
+VV.US,D,20220107,000000,213.948,214.642,212.36,213.104,247919.14286783,0
+VV.US,D,20220110,000000,211.498,212.926,208.502,212.788,462456.99282717,0
+VV.US,D,20220111,000000,212.728,214.959,211.438,214.85,380413.84718816,0
+VV.US,D,20220112,000000,215.832,216.516,214.522,215.406,238847.6023387,0
+VV.US,D,20220113,000000,216.02,216.199,211.636,212.092,301446.97921439,0
+VV.US,D,20220114,000000,210.615,212.282,209.931,212.212,229068.24570961,0
+VV.US,D,20220118,000000,209.881,209.931,207.729,208.314,326162.06218093,0
+VV.US,D,20220119,000000,209.048,209.802,206.053,206.231,504469.20570112,0
+VV.US,D,20220120,000000,207.144,209.514,203.742,203.891,300545.57238623,0
+VV.US,D,20220121,000000,203.285,204.446,199.795,199.845,994417.09021736,0
+VV.US,D,20220124,000000,196.849,200.925,191.702,200.687,1092614.9788104,0
+VV.US,D,20220125,000000,197.692,200.489,194.905,197.98,775633.35194323,0
+VV.US,D,20220126,000000,201.055,202.423,195.371,197.504,1339719.4273638,0
+VV.US,D,20220127,000000,199.725,201.163,195.58,196.314,645754.13902366,0
+VV.US,D,20220128,000000,196.948,201.351,194.766,201.351,798971.11754144,0
+VV.US,D,20220131,000000,201.103,205.547,200.637,205.418,415138.17577351,0
+VV.US,D,20220201,000000,205.884,207.183,204.238,207.045,466468.95901205,0
+VV.US,D,20220202,000000,208.146,208.85,206.628,208.572,339996.74125174,0
+VV.US,D,20220203,000000,205.369,206.36,203.057,203.465,335594.56875534,0
+VV.US,D,20220204,000000,203.475,206.539,202.453,204.833,269065.90506826,0
+VV.US,D,20220207,000000,205.259,205.845,203.573,204.119,202646.13616579,0
+VV.US,D,20220208,000000,203.713,206.231,203.137,205.815,236414.61053068,0
+VV.US,D,20220209,000000,207.679,209.118,207.679,209.088,286279.34731714,0
+VV.US,D,20220210,000000,206.331,209.336,204.387,205.428,220525.04654286,0
+VV.US,D,20220211,000000,205.319,206.063,200.439,201.223,411047.56335529,0
+VV.US,D,20220214,000000,200.905,201.689,198.833,200.549,258341.78535417,0
+VV.US,D,20220215,000000,202.532,203.97,202.532,203.961,292821.10067415,0
+VV.US,D,20220216,000000,202.839,204.427,201.847,204.029,374914.66056529,0
+VV.US,D,20220217,000000,202.473,202.591,199.12,199.497,300312.65854136,0
+VV.US,D,20220218,000000,199.537,200.063,196.859,197.96,441289.05664083,0
+VV.US,D,20220222,000000,197.236,198.396,194.072,195.738,596865.42215852,0
+VV.US,D,20220223,000000,196.889,197.345,191.84,192.098,1041528.2005523,0
+VV.US,D,20220224,000000,186.921,195.52,186.584,195.252,1342236.1068303,0
+VV.US,D,20220225,000000,195.718,199.675,195.104,199.675,633588.1716985,0
+VV.US,D,20220228,000000,197.266,199.854,196.661,199.349,395744.82126232,0
+VV.US,D,20220301,000000,198.595,199.437,195.034,196.175,413903.02659621,0
+VV.US,D,20220302,000000,197.305,200.519,196.8,199.815,397333.87848961,0
+VV.US,D,20220303,000000,200.677,200.945,197.543,198.436,277914.61460295,0
+VV.US,D,20220304,000000,196.75,197.057,194.677,196.621,387683.58234598,0
+VV.US,D,20220307,000000,196.284,196.492,190.502,190.6,426025.63766452,0
+VV.US,D,20220308,000000,190.382,194.062,188.627,189.222,649102.65365044,0
+VV.US,D,20220309,000000,193.2,195.332,192.446,194.618,494451.89380195,0
+VV.US,D,20220310,000000,192.366,193.864,191.146,193.497,401367.01866039,0
+VV.US,D,20220311,000000,194.439,194.905,190.562,190.948,294163.12806597,0
+VV.US,D,20220314,000000,190.998,192.554,188.588,189.084,480098.95621919,0
+VV.US,D,20220315,000000,190.353,193.536,189.818,193.278,293482.53566215,0
+VV.US,D,20220316,000000,194.846,197.96,192.952,197.96,336626.04435401,0
+VV.US,D,20220317,000000,197.107,200.608,196.928,200.608,450210.3626986,0
+VV.US,D,20220318,000000,199.913,203.147,199.705,203.067,517825.9576617,0
+VV.US,D,20220321,000000,202.641,203.791,201.193,202.819,412861.4681471,0
+VV.US,D,20220322,000000,203.425,205.755,203.425,205.438,498027.27256335,0
+VV.US,D,20220323,000000,204.129,204.972,202.731,202.839,455084.41259498,0
+VV.US,D,20220324,000000,203.723,205.805,203.184,205.765,974782.75558096,0
+VV.US,D,20220325,000000,206.112,206.787,204.714,206.648,496045.99245445,0
+VV.US,D,20220328,000000,206.351,208.274,205.544,208.274,570524.98370317,0
+VV.US,D,20220329,000000,209.94,211.339,208.931,211.121,645554.4985852,0
+VV.US,D,20220330,000000,210.426,210.794,208.641,209.554,924534.87047828,0
+VV.US,D,20220331,000000,209.068,209.588,206.36,206.777,332134.1344888,0
+VV.US,D,20220401,000000,207.065,207.342,205.329,207.342,183553.25059733,0
+VV.US,D,20220404,000000,207.233,209.048,206.965,209.048,226155.31022127,0
+VV.US,D,20220405,000000,208.205,209.336,205.636,206.201,299023.06197176,0
+VV.US,D,20220406,000000,204.099,204.962,202.503,203.941,475618.13748945,0
+VV.US,D,20220407,000000,203.494,205.696,202.473,204.853,401533.38569243,0
+VV.US,D,20220408,000000,204.317,205.497,203.504,204.159,248281.11719815,0
+VV.US,D,20220411,000000,202.631,202.819,200.509,200.777,331611.84283669,0
+VV.US,D,20220412,000000,202.353,203.485,199.249,199.874,310010.344082,0
+VV.US,D,20220413,000000,199.904,202.761,199.825,202.423,373451.63896834,0
+VV.US,D,20220414,000000,202.483,202.969,199.765,199.854,315408.70220059,0
+VV.US,D,20220418,000000,199.289,200.459,198.62,199.597,260105.27589384,0
+VV.US,D,20220419,000000,199.457,203.355,199.457,203.087,254774.4728731,0
+VV.US,D,20220420,000000,203.713,204.069,202.225,202.661,252023.87127664,0
+VV.US,D,20220421,000000,204.347,205.092,198.991,199.408,287882.52053503,0
+VV.US,D,20220422,000000,198.892,198.961,193.705,194.002,438333.77318069,0
+VV.US,D,20220425,000000,192.872,195.282,190.988,195.212,539353.85160827,0
+VV.US,D,20220426,000000,194.022,194.092,189.48,189.58,645609.95426255,0
+VV.US,D,20220427,000000,190.006,192.386,188.925,189.877,759747.82109557,0
+VV.US,D,20220428,000000,192.228,195.6,190.11,194.717,794066.81909377,0
+VV.US,D,20220429,000000,192.902,194.012,187.204,187.516,475694.76715271,0
+VV.US,D,20220502,000000,187.318,189.212,184.471,188.766,844202.78455672,0
+VV.US,D,20220503,000000,188.816,190.62,188.289,189.51,838134.92516978,0
+VV.US,D,20220504,000000,189.838,195.441,188.043,195.114,1001620.2785624,0
+VV.US,D,20220505,000000,193.12,193.16,186.049,187.893,739770.66954466,0
+VV.US,D,20220506,000000,186.981,188.321,184.125,186.683,951234.25840883,0
+VV.US,D,20220509,000000,183.718,184.164,179.563,180.365,752439.77110613,0
+VV.US,D,20220510,000000,183.351,183.907,178.739,180.851,1125046.4672087,0
+VV.US,D,20220511,000000,180.277,182.945,177.371,177.658,1672983.8493854,0
+VV.US,D,20220512,000000,176.23,179.315,174.366,177.619,1621398.9783161,0
+VV.US,D,20220513,000000,179.651,182.861,179.393,182.181,609446.80292127,0
+VV.US,D,20220516,000000,181.853,183.053,180.355,181.288,425978.24826752,0
+VV.US,D,20220517,000000,184.065,184.997,182.459,184.938,469754.95996619,0
+VV.US,D,20220518,000000,182.835,182.9,176.885,177.549,790617.47596271,0
+VV.US,D,20220519,000000,176.071,178.591,175.436,176.647,569028.68869981,0
+VV.US,D,20220520,000000,178.184,178.591,172.501,176.676,687452.77524933,0
+VV.US,D,20220523,000000,178.035,180.297,176.914,179.889,634198.18414933,0
+VV.US,D,20220524,000000,177.817,178.759,175.216,178.164,612521.06401645,0
+VV.US,D,20220525,000000,177.509,180.89,177.381,180.009,617881.10730341,0
+VV.US,D,20220526,000000,180.365,184.402,180.335,183.599,961347.35738706,0
+VV.US,D,20220527,000000,184.859,188.29,184.859,188.27,294881.02701637,0
+VV.US,D,20220531,000000,187.655,188.637,185.906,187.07,405716.76033457,0
+VV.US,D,20220601,000000,188.201,188.618,184.422,185.592,435001.39111459,0
+VV.US,D,20220602,000000,185.404,189.292,184.551,189.252,483894.14111989,0
+VV.US,D,20220603,000000,186.991,187.685,185.76,186.098,313055.36491094,0
+VV.US,D,20220606,000000,188.122,188.816,186.168,186.594,318690.67001456,0
+VV.US,D,20220607,000000,185.097,188.736,184.769,188.498,254455.85479961,0
+VV.US,D,20220608,000000,187.734,188.702,186.217,186.624,338188.88617018,0
+VV.US,D,20220609,000000,185.761,186.747,182.022,182.061,527294.76249764,0
+VV.US,D,20220610,000000,179.106,179.106,176.597,176.627,493954.8092759,0
+VV.US,D,20220613,000000,172.044,172.868,169,169.674,722474.54792228,0
+VV.US,D,20220614,000000,170.576,170.984,167.7,169.138,1290027.1073196,0
+VV.US,D,20220615,000000,170.606,173.78,168.554,171.708,893609.75993379,0
+VV.US,D,20220616,000000,167.85,167.85,164.735,165.915,1833256.806632,0
+VV.US,D,20220617,000000,166.064,167.86,164.723,166.451,962170.1179819,0
+VV.US,D,20220621,000000,168.99,171.266,168.99,170.636,597177.99052176,0
+VV.US,D,20220622,000000,168.584,172.399,168.547,170.428,894161.29185214,0
+VV.US,D,20220623,000000,171.472,172.617,169.914,172.318,790790.17110101,0
+VV.US,D,20220624,000000,173.762,177.785,173.762,177.696,636686.25061514,0
+VV.US,D,20220627,000000,178.184,178.383,176.542,177.078,513759.40065094,0
+VV.US,D,20220628,000000,177.905,179.03,173.274,173.384,666128.08173005,0
+VV.US,D,20220629,000000,173.533,174.091,172.298,173.184,467717.31338267,0
+VV.US,D,20220630,000000,171.253,173.214,169.51,171.631,1112247.2879597,0
+VV.US,D,20220701,000000,171.193,173.717,170.167,173.473,606105.66863956,0
+VV.US,D,20220705,000000,171.083,174.111,169.819,174.091,416432.35288369,0
+VV.US,D,20220706,000000,173.991,175.744,173.015,174.589,559272.28006774,0
+VV.US,D,20220707,000000,175.355,177.676,175.355,177.347,333665.04826372,0
+VV.US,D,20220708,000000,176.53,178.104,175.863,177.208,445912.34319852,0
+VV.US,D,20220711,000000,175.883,176.322,174.698,175.007,255831.32651723,0
+VV.US,D,20220712,000000,174.788,175.813,172.627,173.384,397967.31688175,0
+VV.US,D,20220713,000000,170.884,173.827,170.78,172.557,757568.57081537,0
+VV.US,D,20220714,000000,170.346,172.278,168.968,172.019,1201036.7168403,0
+VV.US,D,20220715,000000,174.041,175.345,173.268,175.306,309066.42296986,0
+VV.US,D,20220718,000000,176.799,177.178,173.384,173.872,534036.99864894,0
+VV.US,D,20220719,000000,175.813,178.841,175.435,178.662,433463.40632033,0
+VV.US,D,20220720,000000,178.602,180.593,178.149,179.866,324720.73264107,0
+VV.US,D,20220721,000000,179.677,181.808,178.622,181.808,392538.66859882,0
+VV.US,D,20220722,000000,181.729,182.416,178.93,179.936,308951.9453701,0
+VV.US,D,20220725,000000,180.225,180.494,179.04,180.066,376049.87747679,0
+VV.US,D,20220726,000000,179.179,179.179,177.347,177.775,399396.27849969,0
+VV.US,D,20220727,000000,179.418,183.262,179.398,182.515,459352.41508507,0
+VV.US,D,20220728,000000,182.655,185.134,181.256,184.836,279318.31406614,0
+VV.US,D,20220729,000000,185.473,187.873,185.134,187.425,188707.28548428,0
+VV.US,D,20220801,000000,186.24,188.152,185.951,187.016,203459.83301009,0
+VV.US,D,20220802,000000,186.24,188.147,185.393,185.981,272185.55625007,0
+VV.US,D,20220803,000000,187.086,189.566,187.018,189.018,244205.82500567,0
+VV.US,D,20220804,000000,188.909,189.312,188.152,189.008,260406.41374938,0
+VV.US,D,20220805,000000,186.837,188.958,186.837,188.689,144590.22943287,0
+VV.US,D,20220808,000000,189.446,190.701,188.067,188.56,233976.1468595,0
+VV.US,D,20220809,000000,188.132,188.211,187.124,187.644,177972.50003394,0
+VV.US,D,20220810,000000,190.96,191.861,190.338,191.777,223223.28599868,0
+VV.US,D,20220811,000000,193.121,194.117,191.378,191.637,393135.15714489,0
+VV.US,D,20220812,000000,192.743,194.963,192.274,194.963,228413.94137686,0
+VV.US,D,20220815,000000,193.898,196.079,193.898,195.82,191365.37501534,0
+VV.US,D,20220816,000000,195.262,197.023,194.759,196.128,176556.59287913,0
+VV.US,D,20220817,000000,194.396,195.845,193.679,194.645,148298.70115112,0
+VV.US,D,20220818,000000,194.674,195.381,194.067,195.003,142345.86596407,0
+VV.US,D,20220819,000000,193.758,193.808,191.936,192.384,582166.79582847,0
+VV.US,D,20220822,000000,189.964,189.964,187.863,188.281,214252.86144977,0
+VV.US,D,20220823,000000,188.192,189.256,187.624,187.873,184971.7006503,0
+VV.US,D,20220824,000000,187.724,189.197,187.556,188.45,175509.22326036,0
+VV.US,D,20220825,000000,189.247,191.289,189.028,191.219,223375.92279835,0
+VV.US,D,20220826,000000,191.04,191.348,184.706,184.706,284906.62847504,0
+VV.US,D,20220829,000000,183.362,184.945,182.884,183.491,258269.49855403,0
+VV.US,D,20220830,000000,184.188,184.188,180.454,181.51,371735.87950723,0
+VV.US,D,20220831,000000,182.426,182.914,180.056,180.145,396387.72684308,0
+VV.US,D,20220901,000000,178.95,180.663,177.596,180.504,839542.56575286,0
+VV.US,D,20220902,000000,182.336,182.904,177.81,178.652,343157.65133781,0
+VV.US,D,20220906,000000,179.169,179.359,176.969,177.945,475323.04443981,0
+VV.US,D,20220907,000000,177.735,181.552,177.735,181.171,494084.31633584,0
+VV.US,D,20220908,000000,180.036,182.635,179.697,182.485,302125.46534285,0
+VV.US,D,20220909,000000,183.69,185.843,183.68,185.473,299866.03903197,0
+VV.US,D,20220912,000000,186.429,187.743,186.329,187.494,247948.43916595,0
+VV.US,D,20220913,000000,183.252,183.451,178.801,179.269,317855.08922442,0
+VV.US,D,20220914,000000,180.026,180.651,178.487,179.996,260990.85202179,0
+VV.US,D,20220915,000000,179.279,180.673,177.447,177.964,257902.96939693,0
+VV.US,D,20220916,000000,176.232,176.789,174.972,176.511,606418.97575466,0
+VV.US,D,20220919,000000,175.136,177.815,175.096,177.815,221859.59669638,0
+VV.US,D,20220920,000000,176.331,176.725,174.499,175.833,677231.40471643,0
+VV.US,D,20220921,000000,176.73,178.144,172.766,172.766,285100.43704304,0
+VV.US,D,20220922,000000,172.487,172.77,170.794,171.382,713872.27015252,0
+VV.US,D,20220923,000000,169.38,169.6,166.115,168.23,1226893,0
+VV.US,D,20220926,000000,167.52,169.265,166,166.46,901075,0
+VV.US,D,20220927,000000,168.37,169.37,165.06,166.13,1103312,0
+VV.US,D,20220928,000000,166.73,170.31,165.96,169.44,943140,0
+VV.US,D,20220929,000000,167.84,167.84,164.56,166.01,1562019,0
+VV.US,D,20220930,000000,165.63,167.44,163.42,163.56,1291633,0
+VV.US,D,20221003,000000,165.11,168.5899,164.52,167.75,717082,0
+VV.US,D,20221004,000000,170.47,173.15,170.37,173.15,633136,0
+VV.US,D,20221005,000000,170.95,173.64,169.79,172.55,776314,0
+VV.US,D,20221006,000000,171.93,173.27,170.66,170.89,880046,0
+VV.US,D,20221007,000000,168.92,168.92,165.1795,166,805433,0
+VV.US,D,20221010,000000,166.42,166.67,163.56,164.68,446448,0
+VV.US,D,20221011,000000,163.77,165.8616,162.515,163.47,1412213,0
+VV.US,D,20221012,000000,163.64,164.39,162.86,162.98,642878,0
+VV.US,D,20221013,000000,159.67,167.86,159.02,167.18,1246881,0
+VV.US,D,20221014,000000,168.26,168.94,163,163.27,905597,0
+VV.US,D,20221017,000000,166.26,168.08,166.26,167.55,450903,0
+VV.US,D,20221018,000000,171.22,171.5,168.015,169.64,766156,0
+VV.US,D,20221019,000000,168.52,169.87,167.065,168.36,902881,0
+VV.US,D,20221020,000000,168.18,170.28,166.61,167.06,716893,0
+VV.US,D,20221021,000000,166.65,171.16,166.29,170.92,638818,0
+VV.US,D,20221024,000000,171.7,173.5,170.41,172.96,443203,0
+VV.US,D,20221025,000000,172.81,176.06,172.81,175.87,357462,0
+VV.US,D,20221026,000000,174.16,177.065,174.16,174.44,588683,0
+VV.US,D,20221027,000000,174.84,175.95,173.35,173.66,843285,0
+VV.US,D,20221028,000000,173.42,177.95,173.42,177.66,440506,0
+VV.US,D,20221031,000000,176.58,177.36,176.0377,176.46,348748,0
+VV.US,D,20221101,000000,178.14,178.42,175.175,175.74,338968,0
+VV.US,D,20221102,000000,175.44,177.47,171.16,171.22,437512,0
+VV.US,D,20221103,000000,169.45,170.87,168.4515,169.44,686614,0
+VV.US,D,20221104,000000,172,172.81,168.78,171.62,904493,0
+VV.US,D,20221107,000000,172.28,173.57,171.45,173.24,382293,0
+VV.US,D,20221108,000000,173.75,175.56,172.28,174.24,473130,0
+VV.US,D,20221109,000000,173.2,173.645,170.35,170.57,406877,0
+VV.US,D,20221110,000000,176.71,180.26,176.09,180.17,446129,0
+VV.US,D,20221111,000000,180.46,182.34,179.87,182.02,297063,0
+VV.US,D,20221114,000000,181.15,182.694,180.28,180.43,359210,0
+VV.US,D,20221115,000000,183.28,183.75,180.32,182.07,270415,0
+VV.US,D,20221116,000000,181.07,181.54,180.245,180.46,400266,0
+VV.US,D,20221117,000000,178.23,180.19,177.8,179.88,307032,0
+VV.US,D,20221118,000000,181.33,181.33,179.375,180.65,310366,0
+VV.US,D,20221121,000000,179.9,180.3999,179.08,179.82,205048,0
+VV.US,D,20221122,000000,180.58,182.33,180.16,182.2,194915,0
+VV.US,D,20221123,000000,182.03,183.7001,182.03,183.42,207773,0
+VV.US,D,20221125,000000,183.14,183.67,183.13,183.34,74631,0
+VV.US,D,20221128,000000,181.86,182.8,180.1575,180.53,301544,0
+VV.US,D,20221129,000000,180.61,181.11,179.4,180.11,230812,0
+VV.US,D,20221130,000000,180.34,185.93,179.5108,185.93,297776,0
+VV.US,D,20221201,000000,186.43,186.95,184.6811,185.9,385974,0
+VV.US,D,20221202,000000,183.48,186.11,183.16,185.66,1106873,0
+VV.US,D,20221205,000000,184.38,184.7,181.62,182.27,274245,0
+VV.US,D,20221206,000000,182.12,182.32,178.52,179.52,287209,0
+VV.US,D,20221207,000000,179.05,180.198,178.74,179.19,224238,0
+VV.US,D,20221208,000000,180.15,181.0952,179.34,180.62,290123,0
+VV.US,D,20221209,000000,179.99,181.27,179.27,179.28,203637,0
+VV.US,D,20221212,000000,179.71,181.93,179.43,181.85,617731,0
+VV.US,D,20221213,000000,186.92,187.09,182.06,183.3,473515,0
+VV.US,D,20221214,000000,183.08,184.88,180.92,182.24,244086,0
+VV.US,D,20221215,000000,179.83,180.19,176.92,177.6,425097,0
+VV.US,D,20221216,000000,176.44,176.92,174.5412,175.54,536805,0
+VV.US,D,20221219,000000,175.91,175.91,173.2,173.74,352434,0
+VV.US,D,20221220,000000,173.46,174.95,173.02,174.16,443457,0
+VV.US,D,20221221,000000,175.42,177.3222,175.23,176.71,314570,0
+VV.US,D,20221222,000000,174.41,174.6,170.8,173.45,513234,0
+VV.US,D,20221223,000000,173.03,174.39,172.185,174.39,367747,0
+VV.US,D,20221227,000000,174.26,174.41,172.97,173.65,410665,0
+VV.US,D,20221228,000000,173.65,174.502,171.45,171.63,772733,0
+VV.US,D,20221229,000000,172.75,175.04,172.68,174.56,519759,0
+VV.US,D,20221230,000000,173.4,174.25,172.43,174.2,562586,0
+VV.US,D,20230103,000000,175.26,176,172.1,173.46,324292,0
+VV.US,D,20230104,000000,174.44,175.7,173.145,174.79,371823,0
+VV.US,D,20230105,000000,173.89,173.89,172.555,172.79,313682,0
+VV.US,D,20230106,000000,174.05,177.14,172.765,176.53,300316,0
+VV.US,D,20230109,000000,177.7,179.19,176.54,176.64,221494,0
+VV.US,D,20230110,000000,176.36,177.8,176.148,177.8,152340,0
+VV.US,D,20230111,000000,178.54,180.19,178.28,180.17,223498,0
+VV.US,D,20230112,000000,180.57,181.4386,178.72,180.84,232437,0
+VV.US,D,20230113,000000,179.4,181.75,179.03,181.53,227387,0
+VV.US,D,20230117,000000,181.59,182.308,180.95,181.28,295525,0
+VV.US,D,20230118,000000,181.93,182.3795,178.32,178.37,363102,0
+VV.US,D,20230119,000000,177.34,178.16,176.49,177.05,239289,0
+VV.US,D,20230120,000000,177.82,180.53,177.07,180.43,316896,0
+VV.US,D,20230123,000000,180.87,183.5999,180.515,182.72,232885,0
+VV.US,D,20230124,000000,181.9,182.86,181.45,182.43,156758,0
+VV.US,D,20230125,000000,180.56,182.7,179.42,182.45,224395,0
+VV.US,D,20230126,000000,183.87,184.66,182.47,184.66,134819,0
+VV.US,D,20230127,000000,184.12,186.22,183.84,185.17,213165,0
+VV.US,D,20230130,000000,183.89,184.81,182.57,182.68,331999,0
+VV.US,D,20230131,000000,182.97,185.47,182.92,185.47,210890,0
+VV.US,D,20230201,000000,184.94,188.73,183.7401,187.39,250189,0
+VV.US,D,20230202,000000,189.51,191.06,188.65,190.36,238238,0
+VV.US,D,20230203,000000,187.86,190.4,187.7052,188.19,236599,0
+VV.US,D,20230206,000000,187.08,187.7296,186.4,187.05,151732,0
+VV.US,D,20230207,000000,186.8,190.13,186.3076,189.54,157067,0
+VV.US,D,20230208,000000,188.71,189.24,187.27,187.54,216259,0
+VV.US,D,20230209,000000,189.13,189.2899,185.33,185.81,228228,0
+VV.US,D,20230210,000000,185.13,186.33,185,186.08,184739,0
+VV.US,D,20230213,000000,186.56,188.42,186.3945,188.42,125282,0
+VV.US,D,20230214,000000,187.77,189.4958,186.51,188.38,160497,0
+VV.US,D,20230215,000000,187.53,189.22,187.1,189.2,294732,0
+VV.US,D,20230216,000000,187.01,188.72,186.56,186.56,172178,0
+VV.US,D,20230217,000000,185.64,186.09,184.58,185.97,180962,0
+VV.US,D,20230221,000000,184.12,184.52,182.122,182.22,165842,0
+VV.US,D,20230222,000000,182.59,183.19,181.4,181.99,231826,0
+VV.US,D,20230223,000000,183.38,183.6743,181.005,182.94,275029,0
+VV.US,D,20230224,000000,180.82,181.34,179.77,180.92,212964,0
+VV.US,D,20230227,000000,182.54,183.155,181.19,181.63,170736,0
+VV.US,D,20230228,000000,181.56,182.2684,181,181.02,377313,0
+VV.US,D,20230301,000000,180.72,181.0662,179.662,180.16,234624,0
+VV.US,D,20230302,000000,179.24,181.97,179.07,181.63,300581,0
+VV.US,D,20230303,000000,182.41,184.64,182.19,184.59,185278,0
+VV.US,D,20230306,000000,184.97,186.08,184.47,184.69,167703,0
+VV.US,D,20230307,000000,184.59,184.75,181.571,181.82,207297,0
+VV.US,D,20230308,000000,181.99,182.47,181.1006,182.16,170233,0
+VV.US,D,20230309,000000,182.38,183.29,178.33,178.72,200657,0
+VV.US,D,20230310,000000,178.36,179.32,175.33,175.96,391715,0
+VV.US,D,20230313,000000,174.34,178,173.6301,175.73,295885,0
+VV.US,D,20230314,000000,178.36,179.52,176.72,178.83,246273,0
+VV.US,D,20230315,000000,176.65,177.77,175.19,177.77,460595,0
+VV.US,D,20230316,000000,176.84,181,176.55,180.86,463427,0
+VV.US,D,20230317,000000,180.62,180.71,178.13,178.81,358201,0
+VV.US,D,20230320,000000,179.11,180.57,178.82,180.37,194003,0
+VV.US,D,20230321,000000,181.99,183.07,181.335,182.8,176161,0
+VV.US,D,20230322,000000,182.73,184.4586,179.72,179.74,239250,0
+VV.US,D,20230323,000000,180.43,182.1472,178.3,179.43,209105,0
+VV.US,D,20230324,000000,178.76,180.56,177.865,180.52,346235,0
+VV.US,D,20230327,000000,181.56,181.97,180.58,180.91,208069,0
+VV.US,D,20230328,000000,180.69,180.85,179.61,180.51,288467,0
+VV.US,D,20230329,000000,182.24,183.29,181.948,183.11,442817,0
+VV.US,D,20230330,000000,184.4,184.55,183.4005,184.3,164963,0
+VV.US,D,20230331,000000,184.62,187.03,184.62,186.81,236500,0
+VV.US,D,20230403,000000,186.6,187.688,186.49,187.5,621160,0
+VV.US,D,20230404,000000,187.9,187.98,185.975,186.5,169505,0
+VV.US,D,20230405,000000,186.22,186.39,185.13,185.97,215699,0
+VV.US,D,20230406,000000,185.6,186.77,185.056,186.69,208505,0
+VV.US,D,20230410,000000,185.5,186.87,185.225,186.84,221801,0
+VV.US,D,20230411,000000,187.03,187.57,186.6585,186.85,246408,0
+VV.US,D,20230412,000000,187.89,187.975,185.87,186.15,184926,0
+VV.US,D,20230413,000000,186.8,188.7876,186.565,188.65,176811,0
+VV.US,D,20230414,000000,188.27,189.3248,187.045,188.22,158638,0
+VV.US,D,20230417,000000,188.02,188.82,187.6,188.82,219820,0
+VV.US,D,20230418,000000,189.6,189.6215,188.4594,188.97,224639,0
+VV.US,D,20230419,000000,188.06,189.35,188.06,188.97,170026,0
+VV.US,D,20230420,000000,187.51,188.705,187.1668,187.89,158566,0
+VV.US,D,20230421,000000,188.14,188.21,187.1,187.95,191324,0
+VV.US,D,20230424,000000,187.85,188.36,187.23,188.12,158842,0
+VV.US,D,20230425,000000,187.24,187.46,185.07,185.1,259732,0
+VV.US,D,20230426,000000,185.64,185.9652,184.1272,184.38,215148,0
+VV.US,D,20230427,000000,185.6,188.13,185.4532,188.03,148478,0
+VV.US,D,20230428,000000,187.63,189.54,187.63,189.53,145033,0
+VV.US,D,20230501,000000,189.46,190.2445,189.294,189.47,163967,0
+VV.US,D,20230502,000000,189.08,189.08,185.96,187.25,251079,0
+VV.US,D,20230503,000000,187.44,188.49,185.955,186.07,178543,0
+VV.US,D,20230504,000000,185.46,185.65,184.15,184.84,200776,0
+VV.US,D,20230505,000000,186.51,188.68,186.45,188.19,176791,0
+VV.US,D,20230508,000000,188.41,188.54,187.83,188.33,145014,0
+VV.US,D,20230509,000000,187.58,188.08,187.43,187.5,174453,0
+VV.US,D,20230510,000000,188.88,189.085,186.74,188.52,158322,0
+VV.US,D,20230511,000000,188.19,188.26,187.245,188.21,148110,0
+VV.US,D,20230512,000000,188.66,188.8,186.725,187.93,163004,0
+VV.US,D,20230515,000000,188.17,188.668,187.2554,188.57,186310,0
+VV.US,D,20230516,000000,188.02,188.33,187.2,187.2,174812,0
+VV.US,D,20230517,000000,188.13,189.798,187.458,189.49,178314,0
+VV.US,D,20230518,000000,189.44,191.5545,189.39,191.4,218262,0
+VV.US,D,20230519,000000,191.72,192.03,190.53,191.05,170517,0
+VV.US,D,20230522,000000,191.11,191.87,190.72,191.2,148199,0
+VV.US,D,20230523,000000,190.48,190.9499,188.92,189.04,188264,0
+VV.US,D,20230524,000000,188.21,188.5,187.27,187.74,177533,0
+VV.US,D,20230525,000000,189.45,189.9082,188.302,189.11,267668,0
+VV.US,D,20230526,000000,189.69,192.1707,189.69,191.87,226820,0
+VV.US,D,20230530,000000,192.89,193.075,191.33,191.91,183248,0
+VV.US,D,20230531,000000,191.06,191.57,190.2552,190.91,176519,0
+VV.US,D,20230601,000000,191.09,193.35,190.5632,192.87,175326,0
+VV.US,D,20230602,000000,193.91,196.04,193.91,195.69,239523,0
+VV.US,D,20230605,000000,195.72,196.44,195.015,195.3,175850,0
+VV.US,D,20230606,000000,195.14,195.98,194.7241,195.79,181933,0
+VV.US,D,20230607,000000,195.96,196.43,194.73,194.85,151185,0
+VV.US,D,20230608,000000,194.91,196.33,194.6004,196.18,116217,0
+VV.US,D,20230609,000000,196.59,197.484,196.0201,196.66,260102,0
+VV.US,D,20230612,000000,196.95,198.31,196.73,198.28,197959,0
+VV.US,D,20230613,000000,199.17,199.89,198.69,199.72,163889,0
+VV.US,D,20230614,000000,199.73,200.7,198.28,199.86,212547,0
+VV.US,D,20230615,000000,199.48,202.9875,199.47,202.4,214933,0
+VV.US,D,20230616,000000,203.59,203.59,201.54,201.66,225259,0
+VV.US,D,20230620,000000,200.65,201.14,199.71,200.72,176508,0
+VV.US,D,20230621,000000,200.2,200.475,199.37,199.54,164682,0
+VV.US,D,20230622,000000,198.99,200.34,198.95,200.29,244203,0
+VV.US,D,20230623,000000,198.09,198.92,197.84,198.12,136581,0
+VV.US,D,20230626,000000,197.96,198.715,197.13,197.23,175263,0
+VV.US,D,20230627,000000,197.62,199.75,197.5766,199.44,154150,0
+VV.US,D,20230628,000000,199.1,200.13,198.75,199.66,899146,0
+VV.US,D,20230629,000000,199.5,200.42,199.295,200.31,179044,0
+VV.US,D,20230630,000000,201.83,203.16,201.8,202.72,181597,0
+VV.US,D,20230703,000000,202.64,203.09,202.43,203.09,92377,0
+VV.US,D,20230705,000000,202.12,202.97,202.1,202.71,234881,0
+VV.US,D,20230706,000000,200.87,201.1936,199.845,200.98,156585,0
+VV.US,D,20230707,000000,200.63,202.39,200.42,200.53,149779,0
+VV.US,D,20230710,000000,200.35,201.1367,200.195,201.1,143710,0
+VV.US,D,20230711,000000,201.51,202.72,200.9611,202.54,151594,0
+VV.US,D,20230712,000000,204.21,204.7,203.54,204.08,195705,0
+VV.US,D,20230713,000000,205.07,206.16,204.9526,205.85,168397,0
+VV.US,D,20230714,000000,206.37,206.65,205.3817,205.73,216300,0
+VV.US,D,20230717,000000,205.64,206.99,205.64,206.46,188535,0
+VV.US,D,20230718,000000,206.28,208.35,206.19,208.09,186769,0
+VV.US,D,20230719,000000,208.58,209.18,208.15,208.39,253364,0
+VV.US,D,20230720,000000,207.8,208.395,206.68,206.97,643610,0
+VV.US,D,20230721,000000,207.85,207.9306,207.06,207.11,173805,0
+VV.US,D,20230724,000000,207.49,208.25,207.25,207.91,134126,0
+VV.US,D,20230725,000000,207.8,209.0329,207.8,208.53,155535,0
+VV.US,D,20230726,000000,207.93,209.148,207.72,208.5,168411,0
+VV.US,D,20230727,000000,210.06,210.3516,206.68,207.17,187422,0
+VV.US,D,20230728,000000,208.7,209.52,208.37,209.21,203084,0
+VV.US,D,20230731,000000,209.46,209.77,208.8805,209.59,124742,0
+VV.US,D,20230801,000000,209,209.3382,208.66,209.06,141819,0
+VV.US,D,20230802,000000,207.56,207.56,205.73,206.08,156521,0
+VV.US,D,20230803,000000,205.1,206.36,204.8001,205.44,173879,0
+VV.US,D,20230804,000000,206.36,207.25,204.28,204.52,196082,0
+VV.US,D,20230807,000000,205.33,206.33,205,206.2,140051,0
+VV.US,D,20230808,000000,204.92,205.51,203.725,205.35,362416,0
+VV.US,D,20230809,000000,205.57,205.57,203.629,203.82,121515,0
+VV.US,D,20230810,000000,205.03,206.62,203.54,204.02,217493,0
+VV.US,D,20230811,000000,203.09,204.255,202.88,203.7,141137,0
+VV.US,D,20230814,000000,203.39,204.88,203.22,204.88,194753,0
+VV.US,D,20230815,000000,204.08,204.23,202.298,202.61,139823,0
+VV.US,D,20230816,000000,202.3,203.12,201.09,201.12,231606,0
+VV.US,D,20230817,000000,201.77,201.89,199.32,199.47,213978,0
+VV.US,D,20230818,000000,198.05,200.06,198,199.66,312074,0
+VV.US,D,20230821,000000,200.17,201.3,199.165,201.02,230224,0
+VV.US,D,20230822,000000,201.79,201.79,200.185,200.44,235608,0
+VV.US,D,20230823,000000,200.84,202.97,200.84,202.74,235692,0
+VV.US,D,20230824,000000,203.39,203.57,199.83,199.88,181454,0
+VV.US,D,20230825,000000,200.48,201.84,199,201.25,163700,0
+VV.US,D,20230828,000000,202.32,202.81,201.675,202.57,145187,0
+VV.US,D,20230829,000000,202.45,205.6,202.45,205.44,208428,0
+VV.US,D,20230830,000000,205.65,206.65,205.34,206.31,159767,0
+VV.US,D,20230831,000000,206.66,207.27,206.1,206.16,144386,0
+VV.US,D,20230901,000000,207.47,207.57,205.95,206.53,130025,0
+VV.US,D,20230905,000000,206.34,206.58,205.75,205.83,116792,0
+VV.US,D,20230906,000000,205.44,205.44,203.4101,204.45,146848,0
+VV.US,D,20230907,000000,202.86,204.15,202.75,203.88,139712,0
+VV.US,D,20230908,000000,203.9,204.88,203.76,204.18,142824,0
+VV.US,D,20230911,000000,205.4,205.7,204.7,205.69,155453,0
+VV.US,D,20230912,000000,204.98,205.62,204.21,204.36,169087,0
+VV.US,D,20230913,000000,204.45,205.18,204.065,204.71,140137,0
+VV.US,D,20230914,000000,205.68,206.66,205.151,206.31,152454,0
+VV.US,D,20230915,000000,205.7,205.7,203.7,203.75,205769,0
+VV.US,D,20230918,000000,203.58,204.5499,203.5362,204.03,135491,0
+VV.US,D,20230919,000000,203.49,203.76,202.272,203.56,181864,0
+VV.US,D,20230920,000000,204.12,204.26,201.56,201.56,214074,0
+VV.US,D,20230921,000000,199.56,199.66,197.5,197.62,222025,0
+VV.US,D,20230922,000000,198.11,198.8252,197,197.25,213021,0
+VV.US,D,20230925,000000,196.67,198.02,196.34,198.02,207943,0
+VV.US,D,20230926,000000,196.66,196.86,194.73,195.09,297165,0
+VV.US,D,20230927,000000,195.65,195.95,193.49,195.17,333556,0
+VV.US,D,20230928,000000,194.88,197.1487,194.68,196.28,215370,0
+VV.US,D,20230929,000000,197.86,197.88,195.3106,195.69,884937,0
+VV.US,D,20231002,000000,195.54,196.38,194.5728,195.79,183677,0
+VV.US,D,20231003,000000,194.7,195.5089,192.51,193.06,252083,0
+VV.US,D,20231004,000000,193.3,194.87,192.72,194.51,294650,0
+VV.US,D,20231005,000000,194.37,194.86,193.11,194.5,278987,0
+VV.US,D,20231006,000000,193.31,197.56,192.7341,196.94,248593,0
+VV.US,D,20231009,000000,196.04,198.4175,195.785,198.11,210196,0
+VV.US,D,20231010,000000,198.49,200.43,198.33,199.27,287494,0
+VV.US,D,20231011,000000,199.68,200.09,198.6301,200.08,124117,0
+VV.US,D,20231012,000000,200.21,200.4684,197.695,198.88,328635,0
+VV.US,D,20231013,000000,199.54,200.01,197.0522,197.72,190828,0
+VV.US,D,20231016,000000,198.77,200.31,198.76,199.9,231571,0
+VV.US,D,20231017,000000,198.35,200.74,198.27,199.8,182834,0
+VV.US,D,20231018,000000,198.89,199.4176,196.6318,197.11,208335,0
+VV.US,D,20231019,000000,197.45,198.22,195.1,195.38,248804,0
+VV.US,D,20231020,000000,195.15,195.375,192.94,192.94,263139,0
+VV.US,D,20231023,000000,192.14,194.42,191.36,192.58,269740,0
+VV.US,D,20231024,000000,193.68,194.63,192.8419,194.05,176920,0
+VV.US,D,20231025,000000,193.2,193.2,191.03,191.2,336653,0
+VV.US,D,20231026,000000,190.74,191.14,188.44,188.85,353778,0
+VV.US,D,20231027,000000,189.66,189.82,187.49,188,408383,0
+VV.US,D,20231030,000000,189.31,190.84,188.92,190.27,247655,0
+VV.US,D,20231031,000000,190.62,191.687,189.71,191.48,274138,0
+VV.US,D,20231101,000000,191.89,193.95,191.74,193.68,320308,0
+VV.US,D,20231102,000000,195.4,197.43,195.4,197.26,360712,0
+VV.US,D,20231103,000000,198.35,199.91,198.35,199.25,190684,0
+VV.US,D,20231106,000000,199.63,199.8693,198.71,199.51,229752,0
+VV.US,D,20231107,000000,199.58,200.67,199.195,200.3,178534,0
+VV.US,D,20231108,000000,200.63,200.855,199.3901,200.44,218781,0
+VV.US,D,20231109,000000,200.91,201,198.76,198.84,189266,0
+VV.US,D,20231110,000000,199.72,202.12,199.2,201.95,224896,0
+VV.US,D,20231113,000000,201.38,202.26,201.0269,201.83,181237,0
+VV.US,D,20231114,000000,204.61,206.38,204.61,205.84,261435,0
+VV.US,D,20231115,000000,206.48,207,205.81,206.21,319419,0
+VV.US,D,20231116,000000,205.87,206.53,205.49,206.43,217992,0
+VV.US,D,20231117,000000,206.63,206.985,206.05,206.66,246477,0
+VV.US,D,20231120,000000,206.58,208.7299,206.5,208.4,197520,0
+VV.US,D,20231121,000000,207.88,208.07,207.32,207.91,216527,0
+VV.US,D,20231122,000000,208.6,209.3458,208.22,208.81,156070,0
+VV.US,D,20231124,000000,208.72,209.03,208.71,209.03,68886,0
+VV.US,D,20231127,000000,208.64,209.05,208.42,208.62,205860,0
+VV.US,D,20231128,000000,208.28,209.4182,208.14,208.79,213613,0
+VV.US,D,20231129,000000,209.75,210.39,208.61,208.81,196589,0
+VV.US,D,20231130,000000,209.12,209.74,208.265,209.63,174115,0
+VV.US,D,20231201,000000,209.24,211.07,209.1,210.88,219768,0
+VV.US,D,20231204,000000,209.23,209.84,208.7,209.66,235617,0
+VV.US,D,20231205,000000,209,210.1,208.95,209.65,164348,0
+VV.US,D,20231206,000000,210.53,210.7789,208.67,208.9,394508,0
+VV.US,D,20231207,000000,209.72,210.6928,209.5817,210.36,167469,0
+VV.US,D,20231208,000000,210.03,211.62,210.03,211.26,206411,0
+VV.US,D,20231211,000000,211.14,212.36,211.13,212.36,278709,0
+VV.US,D,20231212,000000,212.02,213.26,211.6,213.25,221502,0
+VV.US,D,20231213,000000,213.34,216.27,213.2401,216.26,354481,0
+VV.US,D,20231214,000000,217.14,217.66,215.69,216.92,349584,0
+VV.US,D,20231215,000000,216.53,217.13,216.17,216.66,318893,0
+VV.US,D,20231218,000000,217.37,218.25,217.195,217.85,308840,0
+VV.US,D,20231219,000000,218.02,219.17,218.02,219.17,263593,0
+VV.US,D,20231220,000000,218.65,219.6,215.87,215.87,241815,0
+VV.US,D,20231221,000000,216.56,217.37,215.4876,217.27,420919,0
+VV.US,D,20231222,000000,217.7,218.41,216.8,217.75,240754,0
+VV.US,D,20231226,000000,217.85,219.02,217.82,218.68,233717,0
+VV.US,D,20231227,000000,218.72,219.08,218.32,219.03,250560,0
+VV.US,D,20231228,000000,219.04,219.49,218.92,219.1,263639,0
+VV.US,D,20231229,000000,218.87,219.2792,217.56,218.15,871403,0
+VV.US,D,20240102,000000,216.88,217.495,216.05,217.09,277645,0
+VV.US,D,20240103,000000,216.03,216.35,215,215.33,210348,0
+VV.US,D,20240104,000000,215.07,216.29,214.56,214.62,362911,0
+VV.US,D,20240105,000000,214.61,216.05,214.24,215.02,283449,0
+VV.US,D,20240108,000000,215.09,218.05,215.05,218.05,236778,0
+VV.US,D,20240109,000000,216.85,218.16,216.6261,217.63,184673,0
+VV.US,D,20240110,000000,217.85,219.3799,217.74,219,218002,0
+VV.US,D,20240111,000000,219.36,219.66,217.02,219.01,164763,0
+VV.US,D,20240112,000000,219.35,219.9,218.42,219.06,162351,0
+VV.US,D,20240116,000000,218.31,218.99,217.4424,218.21,293764,0
+VV.US,D,20240117,000000,216.78,217.21,215.965,217.02,210611,0
+VV.US,D,20240118,000000,217.93,219.16,217.17,218.99,230163,0
+VV.US,D,20240119,000000,219.86,221.79,219.18,221.68,375310,0
+VV.US,D,20240122,000000,222.4,223.06,221.94,222.19,227391,0
+VV.US,D,20240123,000000,222.48,222.97,221.973,222.95,178050,0
+VV.US,D,20240124,000000,224.15,224.67,222.9375,223.1,229247,0
+VV.US,D,20240125,000000,223.97,224.27,223,224.21,183791,0
+VV.US,D,20240126,000000,223.9,224.69,223.57,223.91,191997,0
+VV.US,D,20240129,000000,224.18,225.82,223.95,225.75,210293,0
+VV.US,D,20240130,000000,225.51,225.895,225.242,225.54,302052,0
+VV.US,D,20240131,000000,224.33,224.76,221.94,222.01,295178,0
+VV.US,D,20240201,000000,222.79,224.79,222.33,224.75,818675,0
+VV.US,D,20240202,000000,225.09,227.96,224.84,227.1,260725,0
+VV.US,D,20240205,000000,227,227.01,225.3,226.24,493010,0
+VV.US,D,20240206,000000,226.77,227.16,226.11,227.07,203439,0
+VV.US,D,20240207,000000,228.04,229.21,227.78,228.91,649686,0
+VV.US,D,20240208,000000,229.01,229.29,228.73,229.16,142328,0
+VV.US,D,20240209,000000,229.74,230.685,229.395,230.54,209222,0
+VV.US,D,20240212,000000,230.57,231.5257,230.0737,230.44,215210,0
+VV.US,D,20240213,000000,227.23,227.9822,225.69,227.32,287706,0
+VV.US,D,20240214,000000,228.57,229.55,227.445,229.42,720467,0
+VV.US,D,20240215,000000,229.68,230.895,229.39,230.79,192585,0
+VV.US,D,20240216,000000,230.91,231.21,229.47,229.62,196283,0
+VV.US,D,20240220,000000,228.8,229.18,227.3,228.25,225274,0
+VV.US,D,20240221,000000,227.4,228.47,226.799,228.39,230482,0
+VV.US,D,20240222,000000,231.46,233.618,231.1732,233.19,222455,0
+VV.US,D,20240223,000000,234.04,234.45,233.12,233.43,171391,0
+VV.US,D,20240226,000000,233.71,233.81,232.53,232.53,191264,0
+VV.US,D,20240227,000000,232.98,233.14,232.04,233.04,174853,0
+VV.US,D,20240228,000000,232.23,232.9531,232.1147,232.62,150286,0
+VV.US,D,20240229,000000,233.52,234.24,232.29,233.64,808444,0
+VV.US,D,20240301,000000,233.99,235.822,233.75,235.76,286514,0
+VV.US,D,20240304,000000,235.4,236.28,235.26,235.42,210822,0
+VV.US,D,20240305,000000,234.4,234.5001,231.8555,232.9,171021,0
+VV.US,D,20240306,000000,234.53,235.14,233.625,234.2,259371,0
+VV.US,D,20240307,000000,235.6,236.905,235.18,236.56,174827,0
+VV.US,D,20240308,000000,236.86,237.96,234.7201,235.03,192546,0
+VV.US,D,20240311,000000,234.45,235.05,233.605,234.73,165063,0
+VV.US,D,20240312,000000,235.81,237.52,234.595,237.37,208413,0
+VV.US,D,20240313,000000,237.31,237.49,236.35,237.02,172481,0
+VV.US,D,20240314,000000,237.45,237.45,235,236.41,215745,0
+VV.US,D,20240315,000000,234.56,235.6474,234.0801,234.75,323433,0
+VV.US,D,20240318,000000,236.58,237.3,235.99,236.2,201290,0
+VV.US,D,20240319,000000,235.64,237.54,235.305,237.29,237063,0
+VV.US,D,20240320,000000,237.47,239.77,237.2,239.72,382545,0
+VV.US,D,20240321,000000,241.18,241.38,240.39,240.49,201640,0
+VV.US,D,20240322,000000,239.6,239.8,239.06,239.32,188675,0
+VV.US,D,20240325,000000,238.61,239.11,238.47,238.69,149799,0
+VV.US,D,20240326,000000,239.39,239.41,238.03,238.19,177387,0
+VV.US,D,20240327,000000,239.41,240.32,238.45,240.32,264093,0
+VV.US,D,20240328,000000,240.01,240.685,239.76,239.76,1068116,0
+VV.US,D,20240401,000000,240.39,240.62,239.059,239.55,290804,0
+VV.US,D,20240402,000000,237.64,238.16,236.96,238.16,263312,0
+VV.US,D,20240403,000000,237.47,239.08,237.47,238.43,226257,0
+VV.US,D,20240404,000000,240.08,240.43,235.32,235.56,209432,0
+VV.US,D,20240405,000000,236.08,238.8101,235.93,238,229006,0
+VV.US,D,20240408,000000,238.43,238.7512,237.74,238.16,388017,0
+VV.US,D,20240409,000000,238.86,239.04,236.1,238.13,202186,0
+VV.US,D,20240410,000000,235.64,236.87,235.098,236.02,226087,0
+VV.US,D,20240411,000000,236.87,238.51,235.14,237.94,375466,0
+VV.US,D,20240412,000000,236.3,236.8099,233.82,234.49,210529,0
+VV.US,D,20240415,000000,236.55,236.61,231.18,231.44,250457,0
+VV.US,D,20240416,000000,231.83,232.4,230.55,230.96,393889,0
+VV.US,D,20240417,000000,232.18,232.28,229.1099,229.76,317775,0
+VV.US,D,20240418,000000,230.39,231.3448,228.85,229.35,200670,0
+VV.US,D,20240419,000000,229.09,229.63,226.62,227.27,235833,0
+VV.US,D,20240422,000000,228.45,230.47,227.2901,229.33,231694,0
+VV.US,D,20240423,000000,230.35,232.26,230.0519,232.22,283875,0
+VV.US,D,20240424,000000,232.58,232.8701,230.9517,231.94,164171,0
+VV.US,D,20240425,000000,228.8,231.409,228.29,231.03,273022,0
+VV.US,D,20240426,000000,232.56,233.99,232.18,233.54,173199,0
+VV.US,D,20240429,000000,234.07,234.5,232.85,233.91,209441,0
+VV.US,D,20240430,000000,233.3,233.8084,230.19,230.19,314195,0
+VV.US,D,20240501,000000,230.12,233.11,229.42,229.42,301933,0
+VV.US,D,20240502,000000,231.47,232.21,229.28,231.94,161027,0
+VV.US,D,20240503,000000,234.91,235.27,233.45,234.75,217373,0
+VV.US,D,20240506,000000,235.78,237.3,235.59,237.3,143016,0
+VV.US,D,20240507,000000,237.46,238,237.0329,237.3,138933,0
+VV.US,D,20240508,000000,236.5,237.56,236.455,237.29,252302,0
+VV.US,D,20240509,000000,237.34,238.65,237.21,238.38,205269,0
+VV.US,D,20240510,000000,239.36,239.76,238.45,239.01,179299,0
+VV.US,D,20240513,000000,239.72,239.72,238.62,239.04,140115,0
+VV.US,D,20240514,000000,238.9,240.2729,238.8,239.97,138259,0
+VV.US,D,20240515,000000,241.27,243.23,240.96,243.08,262989,0
+VV.US,D,20240516,000000,243.24,243.92,242.56,242.67,181975,0
+VV.US,D,20240517,000000,242.93,243.09,242.08,243.09,127940,0
+VV.US,D,20240520,000000,243.05,243.96,243,243.48,121587,0
+VV.US,D,20240521,000000,242.88,243.98,242.88,243.9,119508,0
+VV.US,D,20240522,000000,243.65,243.91,242.24,243.17,171729,0
+VV.US,D,20240523,000000,244.75,244.75,240.9,241.32,156866,0
+VV.US,D,20240524,000000,242.19,243.27,241.79,243.08,141877,0
+VV.US,D,20240528,000000,243.44,243.44,241.8443,243.26,153170,0
+VV.US,D,20240529,000000,241.15,241.93,240.88,240.88,158208,0
+VV.US,D,20240530,000000,240.63,240.87,239.15,239.79,125220,0
+VV.US,D,20240531,000000,240.25,241.68,237.544,241.51,166237,0
+VV.US,D,20240603,000000,242.56,242.56,239.565,241.93,170509,0
+VV.US,D,20240604,000000,241.41,242.56,240.6406,241.94,200798,0
+VV.US,D,20240605,000000,243.34,245.09,242.56,244.99,169108,0
+VV.US,D,20240606,000000,245.18,245.51,244.37,245.2,171177,0
+VV.US,D,20240607,000000,244.71,246.145,244.19,244.76,162671,0
+VV.US,D,20240610,000000,244.46,245.76,244.29,245.64,137022,0
+VV.US,D,20240611,000000,245.08,246.35,244.05,246.2,151979,0
+VV.US,D,20240612,000000,248.65,249.47,247.96,248.4,164674,0
+VV.US,D,20240613,000000,249.38,249.38,247.605,248.72,135133,0
+VV.US,D,20240614,000000,248.2,249.26,247.7,249.26,151807,0
+VV.US,D,20240617,000000,248.84,251.63,248.54,250.89,146393,0
+VV.US,D,20240618,000000,251.16,251.68,250.9334,251.5,173916,0
+VV.US,D,20240620,000000,252.13,252.395,250.13,250.89,202928,0
+VV.US,D,20240621,000000,250.91,251.1052,250.02,250.44,179216,0
+VV.US,D,20240624,000000,250.54,251.66,249.78,249.92,181353,0
+VV.US,D,20240625,000000,250.36,251,249.8,250.88,520305,0
+VV.US,D,20240626,000000,250.35,251.49,250.1668,251.25,179024,0
+VV.US,D,20240627,000000,251.21,251.855,250.86,251.65,179443,0
+VV.US,D,20240628,000000,251.19,252.53,249.31,249.62,765543,0
+VV.US,D,20240701,000000,250.49,250.56,249.17,250.35,198919,0
+VV.US,D,20240702,000000,249.76,252.16,249.63,252.16,206521,0
+VV.US,D,20240703,000000,252.05,253.35,252.05,253.15,137101,0
+VV.US,D,20240705,000000,253.43,254.87,253.14,254.77,152035,0
+VV.US,D,20240708,000000,255.01,255.37,254.475,254.64,367650,0
+VV.US,D,20240709,000000,255.46,255.7,255,255.11,176876,0
+VV.US,D,20240710,000000,255.85,257.76,255.53,257.73,153382,0
+VV.US,D,20240711,000000,257.78,258.03,255.05,255.34,184994,0
+VV.US,D,20240712,000000,255.84,258.61,255.72,256.8,155175,0
+VV.US,D,20240715,000000,257.99,259.18,256.92,257.66,186374,0
+VV.US,D,20240716,000000,258.44,259.33,258.02,259.26,138945,0
+VV.US,D,20240717,000000,256.34,257.11,255.36,255.54,185524,0
+VV.US,D,20240718,000000,256.33,256.56,252.51,253.43,256999,0
+VV.US,D,20240719,000000,253.26,254.16,251.47,251.69,182977,0
+VV.US,D,20240722,000000,253.75,254.73,252.86,254.59,212834,0
+VV.US,D,20240723,000000,254.43,255.44,253.9,253.98,337126,0
+VV.US,D,20240724,000000,251.7,251.979,247.79,247.79,231931,0
+VV.US,D,20240725,000000,248.17,251,246.665,246.89,245212,0
+VV.US,D,20240726,000000,248.74,250.895,248.4312,249.62,135765,0
+VV.US,D,20240729,000000,250.55,250.872,249.0192,250.01,181063,0
+VV.US,D,20240730,000000,250.36,251.02,246.9555,248.49,162828,0
+VV.US,D,20240731,000000,251.87,253.7395,251.27,252.34,149141,0
+VV.US,D,20240801,000000,253.21,254.34,247.44,248.98,337866,0
+VV.US,D,20240802,000000,245.29,246.0753,242.27,244.24,272242,0
+VV.US,D,20240805,000000,233.62,239.8,233.4,236.92,531105,0
+VV.US,D,20240806,000000,238.26,242.76,237.33,238.91,320668,0
+VV.US,D,20240807,000000,241.92,243.62,237.46,237.83,305454,0
+VV.US,D,20240808,000000,240.38,243.69,239.355,243.69,233532,0
+VV.US,D,20240809,000000,243.06,244.935,242.5,244.47,171813,0
+VV.US,D,20240812,000000,245,245.6348,243.54,244.64,131879,0
+VV.US,D,20240813,000000,245.88,248.67,245.88,248.62,149368,0
+VV.US,D,20240814,000000,248.9,249.9,247.955,249.45,152616,0
+VV.US,D,20240815,000000,251.95,253.87,251.82,253.87,150414,0
+VV.US,D,20240816,000000,253.05,254.5,253.03,254.18,160594,0
+VV.US,D,20240819,000000,254.34,256.72,254.11,256.72,168559,0
+VV.US,D,20240820,000000,256.56,257.2848,255.755,256.17,183239,0
+VV.US,D,20240821,000000,256.71,257.8094,256,257.29,213494,0
+VV.US,D,20240822,000000,258.15,258.31,254.62,254.87,198030,0
+VV.US,D,20240823,000000,256.56,258.22,255.76,257.87,196081,0
+VV.US,D,20240826,000000,258.17,258.68,256.46,257.28,134222,0
+VV.US,D,20240827,000000,256.45,257.797,256.15,257.63,110731,0
+VV.US,D,20240828,000000,257.31,257.66,254.58,256.01,283562,0
+VV.US,D,20240829,000000,256.97,258.575,255.66,256.09,234552,0
+VV.US,D,20240830,000000,257.2,258.78,255.66,258.69,148669,0
+VV.US,D,20240903,000000,257.15,257.1501,252.16,253.17,210582,0
+VV.US,D,20240904,000000,252.24,254.19,252.0502,252.84,1301107,0
+VV.US,D,20240905,000000,252.62,253.92,251,252.21,176955,0
+VV.US,D,20240906,000000,252.2,252.95,247.4,247.72,226500,0
+VV.US,D,20240909,000000,249.62,251.2,248.94,250.68,161195,0
+VV.US,D,20240910,000000,251.42,251.91,249.32,251.74,213636,0
+VV.US,D,20240911,000000,251.87,254.78,247.855,254.14,174140,0
+VV.US,D,20240912,000000,254.82,256.65,253.69,256.57,167402,0
+VV.US,D,20240913,000000,256.96,258.30176,256.6401,257.94,127853,0
+VV.US,D,20240916,000000,257.55,258.36,257.005,258.31,149134,0
+VV.US,D,20240917,000000,259.32,259.89,257.39,258.35,151736,0
+VV.US,D,20240918,000000,258.66,260.86,257.355,257.56,208599,0
+VV.US,D,20240919,000000,261.86,262.85,260.6701,262.05,161472,0
+VV.US,D,20240920,000000,261.51,262.01,260.12,261.42,202873,0
+VV.US,D,20240923,000000,261.96,262.4079,261.5,262.22,126764,0
+VV.US,D,20240924,000000,262.69,262.98,261.26,262.98,173867,0
+VV.US,D,20240925,000000,262.76,263.16,261.825,262.26,141768,0
+VV.US,D,20240926,000000,264.18,264.18,262.3,263.4,115648,0
+VV.US,D,20240927,000000,263.1,263.27,261.71,262.11,130598,0
+VV.US,D,20240930,000000,261.68,263.4,260.67,263.29,204834,0
+VV.US,D,20241001,000000,262.99,262.99,259.67,260.95,254454,0
+VV.US,D,20241002,000000,260.39,261.33,259.3264,260.98,164158,0
+VV.US,D,20241003,000000,260.25,261.37,259.455,260.32,262110,0
+VV.US,D,20241004,000000,262.52,263.08,260.74,263.01,138748,0
+VV.US,D,20241007,000000,262.14,262.378,259.97,260.27,180175,0
+VV.US,D,20241008,000000,261.54,263.23,261.325,263.1,258554,0
+VV.US,D,20241009,000000,263.1,265.09,262.705,264.74,144584,0
+VV.US,D,20241010,000000,264.1,265.105,263.84,264.51,129948,0
+VV.US,D,20241011,000000,264.38,266.42,264.35,266,114900,0
+VV.US,D,20241014,000000,266.89,268.6299,266.7516,268.32,136498,0
+VV.US,D,20241015,000000,268.22,268.48,265.669,266.09,203952,0
+VV.US,D,20241016,000000,266.29,267.55,265.82,267.39,143621,0
+VV.US,D,20241017,000000,268.88,268.88,267.29,267.29,201817,0
+VV.US,D,20241018,000000,268.26,268.77,267.54,268.33,174158,0
+VV.US,D,20241021,000000,268,268.5,266.6219,267.94,158426,0
+VV.US,D,20241022,000000,266.73,268.32,266.5,267.87,152341,0
+VV.US,D,20241023,000000,267.02,267.045,263.74,265.2,179584,0
+VV.US,D,20241024,000000,266.29,266.29,264.8052,266,825587,0
+VV.US,D,20241025,000000,267.11,268.295,265.49,265.81,152401,0
+VV.US,D,20241028,000000,267.33,267.42,266.58,266.59,139959,0
+VV.US,D,20241029,000000,266.15,267.64,265.66,267.06,824242,0
+VV.US,D,20241030,000000,266.84,267.87,266,266.27,168149,0
+VV.US,D,20241031,000000,264.51,264.51,261.09,261.09,195497,0
+VV.US,D,20241101,000000,262.6,264.37,262.2,262.3,154524,0
+VV.US,D,20241104,000000,262.28,262.814,260.875,261.64,734131,0
+VV.US,D,20241105,000000,262.13,264.95,262.13,264.95,135222,0
+VV.US,D,20241106,000000,270.48,272.02,269,271.63,247881,0
+VV.US,D,20241107,000000,272.69,274.3,272.6601,273.87,215112,0
+VV.US,D,20241108,000000,274.03,275.65,274.03,275,175087,0
+VV.US,D,20241111,000000,275.87,276.02,274.68,275.49,168308,0
+VV.US,D,20241112,000000,275.49,275.709,273.6001,274.67,162443,0
+VV.US,D,20241113,000000,274.94,275.735,274.07,274.76,214997,0
+VV.US,D,20241114,000000,274.9,275.01,272.7095,272.91,255321,0
+VV.US,D,20241115,000000,271.34,271.3495,268.63,269.45,223854,0
+VV.US,D,20241118,000000,269.38,271.17,269.26,270.67,209832,0
+VV.US,D,20241119,000000,269,272,268.76,271.66,334934,0
+VV.US,D,20241120,000000,271.66,271.9,269.245,271.73,221582,0
+VV.US,D,20241121,000000,273.01,273.92,270.51,273.33,204512,0
+VV.US,D,20241122,000000,273.6699,274.5187,273.27,274.27,157915,0
+VV.US,D,20241125,000000,276.04,276.73,274.13,275.17,219577,0
+VV.US,D,20241126,000000,275.75,276.88,275.47,276.65,250640,0
+VV.US,D,20241127,000000,276.27,276.5624,275.08,275.61,154779,0
+VV.US,D,20241129,000000,275.9506,277.76,275.9506,277.34,104896,0
+VV.US,D,20241202,000000,277.84,278.2486,277.47,278.03,217061,0
+VV.US,D,20241203,000000,277.72,278.22,277.43,278.15,196200,0
+VV.US,D,20241204,000000,279.18,280.1763,278.96,280.16,202781,0
+VV.US,D,20241205,000000,280.21,280.5105,279.52,279.7,212790,0
+VV.US,D,20241206,000000,280.18,280.79,279.98,280.65,198308,0
+VV.US,D,20241209,000000,280.15,280.41,278.42,278.69,287391,0
+VV.US,D,20241210,000000,278.68,279.13,277.4117,277.73,181556,0
+VV.US,D,20241211,000000,279.11,280.41,279.04,280.06,187209,0
+VV.US,D,20241212,000000,279.4321,279.77,278.5,278.53,203889,0
+VV.US,D,20241213,000000,279.4,279.75,277.8301,278.54,154546,0
+VV.US,D,20241216,000000,279.4,280.18,279.08,279.69,205432,0
+VV.US,D,20241217,000000,278.65,278.94,277.88,278.45,244667,0
+VV.US,D,20241218,000000,278.37,279.3975,269.59,269.59,293454,0
+VV.US,D,20241219,000000,272.1756,273.06,269.945,270.05,301143,0
+VV.US,D,20241220,000000,268.69,275.29,268.4,273.18,213967,0
+VV.US,D,20241223,000000,272.44,274.18,270.7439,273.9,273076,0
+VV.US,D,20241224,000000,274.42,277.01,274.32,276.93,198143,0
+VV.US,D,20241226,000000,276.28,277.5,275.56,277.01,247879,0
+VV.US,D,20241227,000000,275.32,275.37,272.1,274.05,252602,0
+VV.US,D,20241230,000000,270.59,272.39,269.11,270.77,247513,0
+VV.US,D,20241231,000000,271.78,271.96,269.1,269.7,246426,0
+VV.US,D,20250102,000000,271.17,272.13,267.5,269.3,318222,0
+VV.US,D,20250103,000000,270.92,272.9699,270.16,272.7,245711,0
+VV.US,D,20250106,000000,274.82,276.285,273.55,274.39,346326,0
+VV.US,D,20250107,000000,275.32,275.335,270.305,271.2,310959,0
+VV.US,D,20250108,000000,271.01,272.0729,269.61,271.94,6530383,0
+VV.US,D,20250110,000000,269.76,269.94,266.55,267.46,473643,0
+VV.US,D,20250113,000000,265.1,267.9284,265.07,267.73,444958,0
+VV.US,D,20250114,000000,268.85,269.455,266.5052,268.22,271477,0
+VV.US,D,20250115,000000,272,273.6099,271.47,273.06,189453,0
+VV.US,D,20250116,000000,273.7,273.91,272.4406,272.63,184653,0
+VV.US,D,20250117,000000,275.27,276.27,274.75,275.31,254867,0
+VV.US,D,20250121,000000,276.92,278,275.955,278,271822,0
+VV.US,D,20250122,000000,279.21,280.2,279.145,279.63,198061,0
+VV.US,D,20250123,000000,279.1446,281.28,279.1446,281.28,212826,0
+VV.US,D,20250124,000000,281.2,281.585,279.78,280.33,151294,0
+VV.US,D,20250127,000000,273.861,276.46,273.861,276.36,277600,0
+VV.US,D,20250128,000000,276.73,279.2,275.5,279.07,255445,0
+VV.US,D,20250129,000000,278.31,278.54,276.4501,277.53,202568,0
+VV.US,D,20250130,000000,278.52,279.83,277.15,278.76,220985,0
+VV.US,D,20250131,000000,280.36,281.4628,277.44,277.77,228445,0
+VV.US,D,20250203,000000,273.54,277.1186,272.5692,275.81,354812,0
+VV.US,D,20250204,000000,276.05,277.98,275.73,277.87,185278,0
+VV.US,D,20250205,000000,277.35,278.98,276.4,278.88,149482,0
+VV.US,D,20250206,000000,279.43,279.97,278.23,279.97,199078,0
+VV.US,D,20250207,000000,280.3,280.74,277.1,277.32,275919,0
+VV.US,D,20250210,000000,278.81,279.6,278.31,279.32,179521,0
+VV.US,D,20250211,000000,278.17,279.63,278.17,279.29,225365,0
+VV.US,D,20250212,000000,276.58,279.02,276.46,278.88,183308,0
+VV.US,D,20250213,000000,279.235,281.49,278.53,281.37,206990,0
+VV.US,D,20250214,000000,281.4194,281.929,281.071,281.44,162136,0
+VV.US,D,20250218,000000,281.96,282.12,280.81,282.12,184301,0
+VV.US,D,20250219,000000,281.65,282.88,281.2031,282.66,173625,0
+VV.US,D,20250220,000000,282.03,282.16,279.83,281.33,187895,0
+VV.US,D,20250221,000000,281.13,281.38,276.2606,276.51,183215,0
+VV.US,D,20250224,000000,277.31,277.3933,274.78,275.05,209727,0
+VV.US,D,20250225,000000,274.9194,275.28,271.5,273.58,236525,0
+VV.US,D,20250226,000000,274.135,276,272.49,273.55,175962,0
+VV.US,D,20250227,000000,275,275.295,269.05,269.05,176892,0
+VV.US,D,20250228,000000,269.23,273.86,268.28,273.71,286290,0
+VV.US,D,20250303,000000,274.7244,275.195,267.13,269.15,342151,0
+VV.US,D,20250304,000000,266.64,269.6199,263.47,265.72,437731,0
+VV.US,D,20250305,000000,265.66,269.47,264.03,268.62,378647,0
+VV.US,D,20250306,000000,264.83,267.04,262.469,263.54,341537,0
+VV.US,D,20250307,000000,262.76,265.59,260.1422,264.89,353582,0
+VV.US,D,20250310,000000,261.26,261.72,255.36,257.58,473790,0
+VV.US,D,20250311,000000,257.18,258.775,253.8313,255.79,687393,0
+VV.US,D,20250312,000000,258.535,259.05,254.83,257.11,463091,0
+VV.US,D,20250313,000000,256.43,256.97,252.74,253.32,402078,0
+VV.US,D,20250314,000000,255.85,259.2538,255.7,258.94,269829,0
+VV.US,D,20250317,000000,258.85,262.035,258.63,260.8,404580,0
+VV.US,D,20250318,000000,259.5701,259.76,257.15,257.92,511290,0
+VV.US,D,20250319,000000,258.87,262.55,258.35,260.98,302474,0
+VV.US,D,20250320,000000,258.98,262.5147,258.94,260.22,238411,0
+VV.US,D,20250321,000000,258.11,260.78,257.63,260.41,277317,0
+VV.US,D,20250324,000000,263.45,265.63,263.37,265.17,390310,0
+VV.US,D,20250325,000000,265.835,266.225,265.03,265.86,269168,0
+VV.US,D,20250326,000000,265.82,266.14,261.899,262.33,850658,0
+VV.US,D,20250327,000000,261.1,262.615,259.895,260.69,253212,0
+VV.US,D,20250328,000000,259.99,260.27,255.1801,255.47,373982,0
+VV.US,D,20250331,000000,252.68,257.67,251.34,257.03,477360,0
+VV.US,D,20250401,000000,256.12,258.74,254.53,257.99,326404,0
+VV.US,D,20250402,000000,255.25,260.7299,255.15,259.65,254578,0
+VV.US,D,20250403,000000,250.74,251.8818,246.85,247.48,1094994,0
+VV.US,D,20250404,000000,240.4273,241.45,232.03,232.08,2151813,0
+VV.US,D,20250407,000000,224.47,240.2667,221.405,231.64,2486513,0
+VV.US,D,20250408,000000,239.79,241.24,225,228.25,1975775,0
+VV.US,D,20250409,000000,226.93,251.12,226.56,250.37,1589090,0
+VV.US,D,20250410,000000,244.785,245.25,234.28,241.35,846002,0
+VV.US,D,20250411,000000,241.23,246.6,239.295,245.46,6934685,0
+VV.US,D,20250414,000000,249.92,250.15,245.3875,247.93,756956,0
+VV.US,D,20250415,000000,248.07,249.8132,246.9774,247.24,367273,0
+VV.US,D,20250416,000000,244.57,246.04,239.31,241.86,578021,0
+VV.US,D,20250417,000000,242.96,244.19,241.0367,242.47,506858,0
+VV.US,D,20250421,000000,239.83,239.84,233.845,236.43,670056,0
+VV.US,D,20250422,000000,239.4,243.5,238.79,242.54,582546,0
+VV.US,D,20250423,000000,248.74,250.92,245.79,246.51,432287,0
+VV.US,D,20250424,000000,246.67,252,246.46,251.67,275879,0
+VV.US,D,20250425,000000,251.85,253.7699,250.62,253.62,281803,0
+VV.US,D,20250428,000000,253.8275,254.91,251.03,253.82,268240,0
+VV.US,D,20250429,000000,252.99,255.81,252.705,255.05,326059,0
+VV.US,D,20250430,000000,251.66,256.25,249.46,255.29,294812,0
+VV.US,D,20250501,000000,258.275,259.91,256.99,257.3,887536,0
+VV.US,D,20250502,000000,260.165,261.8599,259.225,261.12,255613,0
+VV.US,D,20250505,000000,259.24,261.09,258.85,259.42,370711,0
+VV.US,D,20250506,000000,257.11,259.47,256.5718,257.23,715520,0
+VV.US,D,20250507,000000,258,259.64,256.25,258.47,433264,0
+VV.US,D,20250508,000000,260.43,262.74,258.85,260.44,768392,0
+VV.US,D,20250509,000000,261.1801,261.53,259.38,259.98,258639,0
+VV.US,D,20250512,000000,268.09,268.55,265.92,268.54,627415,0
+VV.US,D,20250513,000000,268.73,271.49,268.59,270.56,267993,0
+VV.US,D,20250514,000000,271.06,271.51,270.02,270.87,264048,0
+VV.US,D,20250515,000000,269.98,272.32,269.66,271.95,259357,0
+VV.US,D,20250516,000000,272.58,273.93,271.58,273.89,219455,0
+VV.US,D,20250519,000000,271.28,274.53,271.03,274.53,208144,0
+VV.US,D,20250520,000000,273.33,273.699,271.77,273.17,203438,0
+VV.US,D,20250521,000000,271.56,273.11,268.2,268.57,362625,0
+VV.US,D,20250522,000000,268.57,270.4201,268.17,268.36,263240,0
+VV.US,D,20250523,000000,265.35,268.19,265.35,267.25,415553,0
+VV.US,D,20250527,000000,270.19,272.57,269.5,272.54,208610,0
+VV.US,D,20250528,000000,272.74,273.29,270.69,270.97,211678,0
+VV.US,D,20250529,000000,273.205,273.68,270.26,272.06,244635,0
+VV.US,D,20250530,000000,271.5,272.66,269.03,271.78,359381,0
+VV.US,D,20250602,000000,271.03,273.75,269.97,273.75,219445,0
+VV.US,D,20250603,000000,273.5738,275.44,273.28,275.01,219372,0
+VV.US,D,20250604,000000,275.57,275.93,274.9824,275.06,173255,0
+VV.US,D,20250605,000000,275.845,276.5,272.88,273.63,351353,0
+VV.US,D,20250606,000000,276.535,277.36,275.65,276.69,213624,0
+VV.US,D,20250609,000000,276.76,277.4699,276.1815,276.52,159076,0
+VV.US,D,20250610,000000,277.135,278.45,276.59,278.22,243317,0
+VV.US,D,20250611,000000,278.78,279.19,276.69,277.56,250890,0
+VV.US,D,20250612,000000,276.97,278.55,276.74,278.51,177028,0
+VV.US,D,20250613,000000,276.02,277.7195,274.85,275.42,374024,0
+VV.US,D,20250616,000000,277.4,278.91,276.98,278.3,297158,0
+VV.US,D,20250617,000000,277.21,277.61,275.4,275.72,256750,0
+VV.US,D,20250618,000000,275.99,277.48,275.39,275.71,266148,0
+VV.US,D,20250620,000000,276.93,277.44,274.38,274.83,236353,0
+VV.US,D,20250623,000000,275.09,277.86,273.93,277.66,323922,0
+VV.US,D,20250624,000000,279.55,281.305,279.36,280.89,244782,0
+VV.US,D,20250625,000000,281.57,281.7,280.42,281.41,218621,0
+VV.US,D,20250626,000000,281.92,283.4,281.53,283.35,239649,0
+VV.US,D,20250627,000000,283.93,285.28,282.72,284.58,256224,0
+VV.US,D,20250630,000000,284.81,285.82,283.98,285.3,250462,0
+VV.US,D,20250701,000000,284.72,285.44,283.95,285.05,687198,0
+VV.US,D,20250702,000000,284.81,286.26,284.51,286.26,401617,0
+VV.US,D,20250703,000000,287.28,288.93,287.28,288.6,128914,0
+VV.US,D,20250707,000000,287.65,287.9899,285.17,286.45,281039,0
+VV.US,D,20250708,000000,286.85,286.97,285.91,286.21,228681,0
+VV.US,D,20250709,000000,287.57,288.2,286.53,287.9,204235,0
+VV.US,D,20250710,000000,288.1,289.1075,287.3243,288.6,159999,0
+VV.US,D,20250711,000000,287.37,288.12,286.7206,287.65,205399,0
+VV.US,D,20250714,000000,287.42,288.49,286.985,288.34,173440,0
+VV.US,D,20250715,000000,289.67,289.67,287.03,287.03,597356,0
+VV.US,D,20250716,000000,287.89,288.385,285.41,288.12,247128,0
+VV.US,D,20250717,000000,288.22,290.01,288.14,289.94,156409,0
+VV.US,D,20250718,000000,290.46,290.71,289.26,289.69,203184,0
+VV.US,D,20250721,000000,290.3201,291.59,290.1,290.51,167538,0
+VV.US,D,20250722,000000,290.1,290.53,289.01,290.15,171447,0
+VV.US,D,20250723,000000,291.325,292.65,290.64,292.56,187929,0
+VV.US,D,20250724,000000,292.99,293.52,292.554,292.87,198665,0
+VV.US,D,20250725,000000,293,294.2999,292.91,293.96,132946,0
+VV.US,D,20250728,000000,294.26,294.5688,293.515,294.01,151660,0
+VV.US,D,20250729,000000,294.77,294.879,292.88,293.31,160507,0
+VV.US,D,20250730,000000,293.3401,294.385,291.62,292.91,246559,0
+VV.US,D,20250731,000000,295.54,295.56,291.54,292.06,219581,0
+VV.US,D,20250801,000000,288.91,289.1,286.05,287.2,273858,0
+VV.US,D,20250804,000000,289,291.56,288.88,291.55,202378,0
+VV.US,D,20250805,000000,291.715,292.165,289.58,290.06,151763,0
+VV.US,D,20250806,000000,290.5032,292.6199,290.2,292.38,173694,0
+VV.US,D,20250807,000000,293.8,294.2,290.7,292.22,143347,0
+VV.US,D,20250808,000000,292.98,294.5799,292.98,294.39,113755,0
+VV.US,D,20250811,000000,294.46,295.15,293.24,293.7,215559,0
+VV.US,D,20250812,000000,294.8271,296.88,294.23,296.88,165783,0
+VV.US,D,20250813,000000,297.84,298.355,296.695,297.69,153965,0
+VV.US,D,20250814,000000,296.7,298.02,296.59,297.66,176149,0
+VV.US,D,20250815,000000,298.09,298.34,296.64,297.02,204445,0
+VV.US,D,20250818,000000,296.83,297.24,296.575,296.98,139283,0
+VV.US,D,20250819,000000,296.88,297.28,294.641,295.14,225486,0
+VV.US,D,20250820,000000,294.72,295.08,291.966,294.39,146558,0
+VV.US,D,20250821,000000,293.53,294.4,292.545,293.26,151744,0
+VV.US,D,20250822,000000,294.37,298.315,294.15,297.99,208852,0
+VV.US,D,20250825,000000,297.295,297.73,296.46,296.53,199523,0
+VV.US,D,20250826,000000,296.26,297.97,296.18,297.85,664488,0
+VV.US,D,20250827,000000,297.57,298.835,297.57,298.53,300682,0
+VV.US,D,20250828,000000,299,299.92,298.0951,299.73,356882,0
+VV.US,D,20250829,000000,299.03,299.11,296.93,298.12,360034,0
+VV.US,D,20250902,000000,294.29,295.7056,293.19,295.64,187202,0
+VV.US,D,20250903,000000,296.78,297.48,295.7715,297.19,148991,0
+VV.US,D,20250904,000000,297.56,299.74,297.17,299.69,184237,0
+VV.US,D,20250905,000000,301.1,301.115,297,298.84,188580,0
+VV.US,D,20250908,000000,299.44,300.15,299.09,299.67,147033,0
+VV.US,D,20250909,000000,299.98,300.71,299.155,300.51,158219,0
+VV.US,D,20250910,000000,302.14,302.5299,300.69,301.41,174280,0
+VV.US,D,20250911,000000,302.4,304.125,302.1,303.88,186763,0
+VV.US,D,20250912,000000,303.87,304.52,303.6299,303.81,154235,0
+VV.US,D,20250915,000000,304.82,305.43,304.72,305.43,202207,0
+VV.US,D,20250916,000000,305.74,305.78,304.659,305.03,158734,0
+VV.US,D,20250917,000000,305.16,305.7,302.35,304.22,314547,0
+VV.US,D,20250918,000000,305.7,307.35,305.2804,306.1,169022,0
+VV.US,D,20250919,000000,307,308.0938,306.13,307.86,175414,0
+VV.US,D,20250922,000000,307.0401,309.3999,307.0401,309.14,155597,0
+VV.US,D,20250923,000000,309.06,309.32,306.865,307.46,181224,0
+VV.US,D,20250924,000000,307.945,308.08,305.77,306.36,168587,0
+VV.US,D,20250925,000000,305,305.61,303.32,304.94,210552,0
+VV.US,D,20250926,000000,305.67,307,305.085,306.76,186198,0
+VV.US,D,20250929,000000,307.075,307.54,306.0899,306.87,170100,0
+VV.US,D,20250930,000000,306.49,308.13,305.879,307.86,266783,0
+VV.US,D,20251001,000000,306.61,309.385,306.51,309.04,258749,0
+VV.US,D,20251002,000000,309.82,309.94,308.26,309.25,197328,0
+VV.US,D,20251003,000000,309.8801,310.84,308.92,309.24,159510,0
+VV.US,D,20251006,000000,310.43,310.89,309.5248,310.49,276070,0
+VV.US,D,20251007,000000,310.96,310.98,308.57,309.22,215469,0
+VV.US,D,20251008,000000,309.88,311.17,309.51,311.15,207801,0
+VV.US,D,20251009,000000,311.3,311.4768,309.42,310.27,252077,0
+VV.US,D,20251010,000000,310.76,311.66,301.88,301.9,425627,0
+VV.US,D,20251013,000000,305.44,307.3,305.15,306.61,182919,0
+VV.US,D,20251014,000000,303.86,307.845,302.2115,306.24,239682,0
+VV.US,D,20251015,000000,308.42,309.94,304.82,307.58,315625,0
+VV.US,D,20251016,000000,308.38,309.1055,303.94,305.44,318201,0
+VV.US,D,20251017,000000,304.69,307.631,304.22,307,255316,0
+VV.US,D,20251020,000000,308.98,310.69,308.43,310.33,181393,0
+VV.US,D,20251021,000000,310.22,311.06,309.78,310.04,151943,0
+VV.US,D,20251022,000000,310.24,310.65,306.53,308.57,184026,0
+VV.US,D,20251023,000000,308.79,310.92,308.62,310.47,160519,0
+VV.US,D,20251024,000000,312.5925,313.66,312.3893,312.95,168074,0
+VV.US,D,20251027,000000,315.77,316.935,315.3953,316.84,242170,0
+VV.US,D,20251028,000000,317.83,318.495,316.737,317.63,255443,0
+VV.US,D,20251029,000000,318.32,318.839,315.7851,317.98,448970,0
+VV.US,D,20251030,000000,315.89,317.04,314.22,314.22,284869,0
+VV.US,D,20251031,000000,316.66,316.82,314.0801,315.54,197649,0
+VV.US,D,20251103,000000,316.92,317.05,314.41,315.91,190419,0
+VV.US,D,20251104,000000,312.42,314.2985,311.84,312.07,188795,0
+VV.US,D,20251105,000000,312,314.68,311.69,313.08,253684,0
+VV.US,D,20251106,000000,312.6701,312.93,309.1115,309.76,243335,0
+VV.US,D,20251107,000000,308.531,310.12,305.539,310.02,293280,0
+VV.US,D,20251110,000000,313.06,315.33,312.13,314.98,213823,0
+VV.US,D,20251111,000000,314.295,315.97,313.7701,315.81,142264,0
+VV.US,D,20251112,000000,316.23,316.63,314.84,315.85,224466,0
+VV.US,D,20251113,000000,314.33,314.496,309.83,310.47,303894,0
+VV.US,D,20251114,000000,307.65,312.21,306.44,310.43,409148,0
+VV.US,D,20251117,000000,309.22,311.2568,305.97,307.51,262874,0
+VV.US,D,20251118,000000,305.96,307.29,303.08,305.02,422130,0
+VV.US,D,20251119,000000,305.115,308.3285,304.32,306.12,752493,0
+VV.US,D,20251120,000000,311.05,312.13,301.2,301.41,429966,0
+VV.US,D,20251121,000000,302.385,306.74,300.495,304.11,453118,0
+VV.US,D,20251124,000000,305.99,309.43,305.5485,308.91,253608,0
+VV.US,D,20251125,000000,308.8,312.28,306.98,311.81,216300,0
+VV.US,D,20251126,000000,312.98,314.82,312.63,313.94,205870,0
+VV.US,D,20251128,000000,314.4401,315.805,314.37,315.7,119402,0
+VV.US,D,20251201,000000,313.67,315.47,313.48,314.18,189330,0
+VV.US,D,20251202,000000,315.0101,315.97,313.94,314.9,193932,0
+VV.US,D,20251203,000000,314.4782,316.47,314.3149,316.09,185902,0
+VV.US,D,20251204,000000,316.55,316.76,314.8706,316.16,154299,0
+VV.US,D,20251205,000000,316.82,318.015,316.24,316.71,223380,0
+VV.US,D,20251208,000000,317.12,317.12,314.941,315.76,235782,0
+VV.US,D,20251209,000000,315.6861,316.6,315.335,315.47,327104,0
+VV.US,D,20251210,000000,315.3,318.18,314.765,317.43,355889,0
+VV.US,D,20251211,000000,316.44,318.24,315,318.24,227509,0
+VV.US,D,20251212,000000,317.81,317.955,313.51,314.75,226753,0
+VV.US,D,20251215,000000,316.5,316.5,313.57,314.13,181992,0
+VV.US,D,20251216,000000,313.54,314.35,311.58,313.34,347016,0
+VV.US,D,20251217,000000,313.72,313.98,309.71,309.72,274252,0
+VV.US,D,20251218,000000,312.77,314.16,311.565,312.24,190321,0
+VV.US,D,20251219,000000,313.715,315.29,313.31,315.01,177640,0
+VV.US,D,20251222,000000,315.56,316.38,315.27,316.12,230686,0
+VV.US,D,20251223,000000,315.8034,317.68,315.74,317.61,209337,0
+VV.US,D,20251224,000000,317.6,318.9016,317.55,318.71,178461,0
+VV.US,D,20251226,000000,318.78,319.3112,318.23,318.67,166505,0
+VV.US,D,20251229,000000,317.27,318.18,316.81,317.51,223632,0
+VV.US,D,20251230,000000,317.34,317.85,316.9805,317.19,171481,0
+VV.US,D,20251231,000000,317.36,317.36,314.73,314.8,147046,0
+VV.US,D,20260102,000000,316.6,317.115,313.79,315.19,373497,0
+VV.US,D,20260105,000000,317.02,318.1936,316.9,317.55,320378,0
+VV.US,D,20260106,000000,317.5892,319.41,317.49,319.25,1059721,0
+VV.US,D,20260107,000000,319.47,320.27,318.13,318.22,653848,0
+VV.US,D,20260108,000000,317.88,318.59,317.27,318.08,543634,0
+VV.US,D,20260109,000000,318.65,320.59,318,320.07,275175,0
+VV.US,D,20260112,000000,318.52,321.03,318.52,320.62,400809,0
+VV.US,D,20260113,000000,320.84,321.0237,318.78,319.76,295038,0
+VV.US,D,20260114,000000,318.69,318.87,316.33,318.31,380847,0
+VV.US,D,20260115,000000,320.1955,320.51,318.58,318.93,260449,0
+VV.US,D,20260116,000000,319.57,319.93,318.15,318.74,230322,0
+VV.US,D,20260120,000000,314.075,315.53,311.745,312.09,487140,0
+VV.US,D,20260121,000000,313.01,317.17,312.33,315.52,633500,0
+VV.US,D,20260122,000000,317.87,318.26,316.38,317.38,313077,0
+VV.US,D,20260123,000000,317.08,318.3293,316.6,317.43,200153,0
+VV.US,D,20260126,000000,318,319.87,317.8014,319.31,183099,0
+VV.US,D,20260127,000000,319.92,321.01,319.7,320.55,179598,0
+VV.US,D,20260128,000000,321.44,321.51,319.77,320.36,237036,0
+VV.US,D,20260129,000000,320.675,320.775,315.45,319.69,389970,0
+VV.US,D,20260130,000000,318.77,319.54,316.36,318.41,356298,0
+VV.US,D,20260202,000000,317.47,320.77,317.26,320.04,325685,0
+VV.US,D,20260203,000000,320.52,320.62,314.69,316.92,433528,0
+VV.US,D,20260204,000000,317.5,317.98,313.59,315.47,420339,0
+VV.US,D,20260205,000000,313.04,314.28,310.75,311.5,493989,0
+VV.US,D,20260206,000000,313.25,318.3,313.14,317.61,319446,0
+VV.US,D,20260209,000000,317,319.98,316.72,319.17,246033,0
+VV.US,D,20260210,000000,319.72,320.24,317.9974,318.12,275168,0
+VV.US,D,20260211,000000,320.14,320.4954,316.76,317.94,364422,0
+VV.US,D,20260212,000000,319.1,319.5,312.695,313,671362,0
+VV.US,D,20260213,000000,313.3002,315.375,311.4383,313.21,603394,0
+VV.US,D,20260217,000000,312.55,314.78,310.55,313.82,1021839,0
+VV.US,D,20260218,000000,314.11,316.65,314,315.28,772951,0
diff --git a/daily/us/nyse etfs/2/vwid.us.txt b/daily/us/nyse etfs/2/vwid.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..f0b90c13dfc658b1bfc897dab36499f535e1611c
--- /dev/null
+++ b/daily/us/nyse etfs/2/vwid.us.txt	
@@ -0,0 +1,1715 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VWID.US,D,20181004,000000,23.2347,23.2347,23.2347,23.2347,232.15915302662,0
+VWID.US,D,20181009,000000,23.0474,23.0474,23.0474,23.0474,115.55904029576,0
+VWID.US,D,20181011,000000,22.1954,22.1954,22.1954,22.1954,232.15915302662,0
+VWID.US,D,20181012,000000,21.9793,22.0331,21.9476,22.0331,4791.0153463161,0
+VWID.US,D,20181015,000000,22.1867,22.1867,22.1368,22.1368,464.31830605323,0
+VWID.US,D,20181018,000000,22.2376,22.2376,22.2376,22.2376,803.70791989483,0
+VWID.US,D,20181019,000000,22.1954,22.1954,22.1954,22.1954,232.15915302662,0
+VWID.US,D,20181026,000000,21.1196,21.1196,21.1196,21.1196,1513.7193206309,0
+VWID.US,D,20181115,000000,21.7814,21.7814,21.7814,21.7814,115.55904029576,0
+VWID.US,D,20181128,000000,21.7814,21.7814,21.7814,21.7814,115.55904029576,0
+VWID.US,D,20181129,000000,21.938,21.938,21.8765,21.8765,347.71819332237,0
+VWID.US,D,20181130,000000,21.9149,21.9149,21.9149,21.9149,115.55904029576,0
+VWID.US,D,20181203,000000,22.1781,22.1781,22.1781,22.1781,115.55904029576,0
+VWID.US,D,20181204,000000,22.0071,22.0071,22.0071,22.0071,115.55904029576,0
+VWID.US,D,20181206,000000,21.1552,21.1552,21.0984,21.0984,280.04848504107,0
+VWID.US,D,20181207,000000,21.2435,21.2435,21.2435,21.2435,115.55904029576,0
+VWID.US,D,20181210,000000,20.9216,20.9889,20.9216,20.9889,115.55904029576,0
+VWID.US,D,20181211,000000,21.1801,21.1801,20.9495,20.9495,115.55904029576,0
+VWID.US,D,20181212,000000,21.3088,21.3088,21.2002,21.2002,225.91271841603,0
+VWID.US,D,20181213,000000,21.1974,21.1974,21.1628,21.1628,115.55904029576,0
+VWID.US,D,20181214,000000,20.9918,20.9918,20.8218,20.8218,115.55904029576,0
+VWID.US,D,20181217,000000,20.4866,20.4866,20.4866,20.4866,1.0410724350969,0
+VWID.US,D,20181218,000000,20.5423,20.5423,20.5423,20.5423,1.0410724350969,0
+VWID.US,D,20181219,000000,20.2704,20.2704,20.2704,20.2704,47.889332014459,0
+VWID.US,D,20181220,000000,19.6634,19.6634,19.5395,19.5395,258.18596390404,0
+VWID.US,D,20181221,000000,19.2282,19.2282,19.2282,19.2282,1.0410724350969,0
+VWID.US,D,20181224,000000,18.8556,18.8556,18.8556,18.8556,1.0410724350969,0
+VWID.US,D,20181226,000000,18.8882,19.5385,18.8882,19.5385,371.6628593296,0
+VWID.US,D,20181227,000000,19.2571,19.6538,19.2571,19.6538,1282.6012400394,0
+VWID.US,D,20181228,000000,19.6586,19.6586,19.6586,19.6586,5.2053621754846,0
+VWID.US,D,20181231,000000,19.7758,19.7758,19.7758,19.7758,1027.5384934407,0
+VWID.US,D,20190102,000000,19.7172,19.7172,19.7172,19.7172,1.0410724350969,0
+VWID.US,D,20190103,000000,19.478,19.478,19.4338,19.4338,96749.984610862,0
+VWID.US,D,20190104,000000,19.7585,20.0456,19.745,20.0456,986.93666847189,0
+VWID.US,D,20190107,000000,20.16,20.16,20.16,20.16,1.0410724350969,0
+VWID.US,D,20190108,000000,20.2964,20.2964,20.2964,20.2964,1.0410724350969,0
+VWID.US,D,20190109,000000,20.4904,20.4904,20.4904,20.4904,1.0410724350969,0
+VWID.US,D,20190110,000000,20.6038,20.6038,20.6038,20.6038,1.0410724350969,0
+VWID.US,D,20190111,000000,20.5653,20.5653,20.5653,20.5653,1.0410724350969,0
+VWID.US,D,20190114,000000,20.4914,20.4914,20.4914,20.4914,1.0410724350969,0
+VWID.US,D,20190115,000000,20.5653,20.6508,20.5653,20.6508,227.99486328623,0
+VWID.US,D,20190116,000000,20.7584,20.7584,20.7584,20.7584,1.0410724350969,0
+VWID.US,D,20190117,000000,20.8496,20.8496,20.8496,20.8496,1.0410724350969,0
+VWID.US,D,20190118,000000,21.1215,21.1215,21.1129,21.1129,796.42041284915,0
+VWID.US,D,20190122,000000,20.9352,20.9352,20.8074,20.8074,227.99486328623,0
+VWID.US,D,20190123,000000,20.7949,20.9131,20.7949,20.9131,113.47689542557,0
+VWID.US,D,20190124,000000,21.011,21.011,21.011,21.011,1.0410724350969,0
+VWID.US,D,20190125,000000,21.2329,21.2329,21.2032,21.2032,128.05190951692,0
+VWID.US,D,20190128,000000,21.0907,21.0907,21.0907,21.0907,22.903593572132,0
+VWID.US,D,20190129,000000,21.1157,21.1157,21.1157,21.1157,1.0410724350969,0
+VWID.US,D,20190130,000000,21.3722,21.3722,21.3722,21.3722,1.0410724350969,0
+VWID.US,D,20190131,000000,21.4702,21.4702,21.4702,21.4702,1.0410724350969,0
+VWID.US,D,20190201,000000,21.4653,21.4653,21.4653,21.4653,19.780376266842,0
+VWID.US,D,20190204,000000,21.5489,21.5489,21.5489,21.5489,2.0821448701939,0
+VWID.US,D,20190205,000000,21.6527,21.6527,21.6527,21.6527,1.0410724350969,0
+VWID.US,D,20190206,000000,21.5874,21.5874,21.5874,21.5874,1.0410724350969,0
+VWID.US,D,20190207,000000,21.3904,21.3904,21.3904,21.3904,1.0410724350969,0
+VWID.US,D,20190208,000000,21.3549,21.3549,21.3549,21.3549,1.0410724350969,0
+VWID.US,D,20190211,000000,21.3597,21.3597,21.3597,21.3597,1.0410724350969,0
+VWID.US,D,20190212,000000,21.5777,21.5777,21.5777,21.5777,1.0410724350969,0
+VWID.US,D,20190213,000000,21.5998,21.5998,21.5998,21.5998,1.0410724350969,0
+VWID.US,D,20190214,000000,21.5931,21.5931,21.5931,21.5931,1.0410724350969,0
+VWID.US,D,20190215,000000,21.8457,21.8457,21.8457,21.8457,1.0410724350969,0
+VWID.US,D,20190219,000000,21.9207,21.9207,21.9207,21.9207,113.47689542557,0
+VWID.US,D,20190220,000000,22.0119,22.0119,22.0119,22.0119,83.285794807754,0
+VWID.US,D,20190221,000000,21.959,21.959,21.959,21.959,128.05190951692,0
+VWID.US,D,20190222,000000,22.0984,22.0984,22.0984,22.0984,1.0410724350969,0
+VWID.US,D,20190225,000000,22.1157,22.1157,22.1157,22.1157,1.0410724350969,0
+VWID.US,D,20190226,000000,22.1704,22.1704,22.1704,22.1704,1.0410724350969,0
+VWID.US,D,20190227,000000,22.1253,22.1253,22.1253,22.1253,1.0410724350969,0
+VWID.US,D,20190228,000000,22.0638,22.0638,22.0638,22.0638,1.0410724350969,0
+VWID.US,D,20190301,000000,22.1617,22.1617,22.1617,22.1617,1.0410724350969,0
+VWID.US,D,20190304,000000,22.0302,22.0302,22.0302,22.0302,45.807187144265,0
+VWID.US,D,20190305,000000,22.0253,22.0734,22.0253,22.0734,113.47689542557,0
+VWID.US,D,20190306,000000,21.9274,21.9274,21.9274,21.9274,45.807187144265,0
+VWID.US,D,20190307,000000,21.6729,21.7083,21.6729,21.7083,113.47689542557,0
+VWID.US,D,20190308,000000,21.6834,21.6834,21.6834,21.6834,20.821448701939,0
+VWID.US,D,20190311,000000,21.9168,21.9168,21.9168,21.9168,4.1642897403877,0
+VWID.US,D,20190312,000000,21.9582,21.9582,21.9582,21.9582,3.1232173052908,0
+VWID.US,D,20190313,000000,22.0955,22.0955,22.0955,22.0955,3.1232173052908,0
+VWID.US,D,20190314,000000,22.0821,22.0821,22.0821,22.0821,3.1232173052908,0
+VWID.US,D,20190315,000000,22.1887,22.1887,22.1887,22.1887,3.1232173052908,0
+VWID.US,D,20190318,000000,22.302,22.302,22.302,22.302,3.1232173052908,0
+VWID.US,D,20190319,000000,22.2905,22.2905,22.2905,22.2905,3.1232173052908,0
+VWID.US,D,20190320,000000,22.1848,22.1848,22.1848,22.1848,3.1232173052908,0
+VWID.US,D,20190321,000000,22.3212,22.3212,22.3212,22.3212,3.1232173052908,0
+VWID.US,D,20190322,000000,21.8928,21.8928,21.8928,21.8928,3.1232173052908,0
+VWID.US,D,20190325,000000,21.8861,21.8861,21.8861,21.8861,3.1232173052908,0
+VWID.US,D,20190326,000000,22.0331,22.0331,22.0331,22.0331,3.1232173052908,0
+VWID.US,D,20190327,000000,21.9754,21.9754,21.9754,21.9754,3.1232173052908,0
+VWID.US,D,20190328,000000,22.0398,22.0398,22.0398,22.0398,3.1232173052908,0
+VWID.US,D,20190329,000000,22.1531,22.1531,22.1531,22.1531,3.1232173052908,0
+VWID.US,D,20190401,000000,22.4663,22.4663,22.4663,22.4663,3.1232173052908,0
+VWID.US,D,20190402,000000,22.4518,22.4518,22.4518,22.4518,3.1232173052908,0
+VWID.US,D,20190403,000000,22.546,22.546,22.546,22.546,5.2053621754846,0
+VWID.US,D,20190404,000000,22.5758,22.5758,22.5758,22.5758,3.1232173052908,0
+VWID.US,D,20190405,000000,22.6372,22.6372,22.6372,22.6372,3.1232173052908,0
+VWID.US,D,20190408,000000,22.6507,22.6507,22.6507,22.6507,3.1232173052908,0
+VWID.US,D,20190409,000000,22.5162,22.5162,22.5162,22.5162,5.2053621754846,0
+VWID.US,D,20190410,000000,22.6209,22.6209,22.6209,22.6209,3.1232173052908,0
+VWID.US,D,20190411,000000,22.6122,22.6122,22.6122,22.6122,3.1232173052908,0
+VWID.US,D,20190412,000000,22.766,22.766,22.766,22.766,3.1232173052908,0
+VWID.US,D,20190415,000000,22.7506,22.7506,22.7506,22.7506,3.1232173052908,0
+VWID.US,D,20190416,000000,22.788,22.788,22.788,22.788,3.1232173052908,0
+VWID.US,D,20190417,000000,22.7506,22.7506,22.7506,22.7506,3.1232173052908,0
+VWID.US,D,20190418,000000,22.7516,22.7516,22.7516,22.7516,1.0410724350969,0
+VWID.US,D,20190422,000000,22.667,22.7093,22.667,22.7093,341.47175871179,0
+VWID.US,D,20190423,000000,22.8332,22.8332,22.8332,22.8332,3.1232173052908,0
+VWID.US,D,20190424,000000,22.7275,22.7275,22.7275,22.7275,3.1232173052908,0
+VWID.US,D,20190426,000000,22.812,22.812,22.812,22.812,3.1232173052908,0
+VWID.US,D,20190429,000000,22.8812,22.8812,22.8812,22.8812,3.1232173052908,0
+VWID.US,D,20190430,000000,22.9523,22.9523,22.9523,22.9523,3.1232173052908,0
+VWID.US,D,20190501,000000,22.7544,22.7544,22.7544,22.7544,3.1232173052908,0
+VWID.US,D,20190502,000000,22.7429,22.7429,22.7429,22.7429,3.1232173052908,0
+VWID.US,D,20190503,000000,22.9447,22.9447,22.9447,22.9447,3.1232173052908,0
+VWID.US,D,20190506,000000,22.7813,22.7813,22.7813,22.7813,3.1232173052908,0
+VWID.US,D,20190507,000000,22.4364,22.4364,22.4364,22.4364,3.1232173052908,0
+VWID.US,D,20190508,000000,22.4288,22.4288,22.4288,22.4288,3.1232173052908,0
+VWID.US,D,20190509,000000,22.3501,22.3501,22.3501,22.3501,1.0410724350969,0
+VWID.US,D,20190510,000000,22.4557,22.4557,22.4557,22.4557,3.1232173052908,0
+VWID.US,D,20190513,000000,21.9283,21.9283,21.9283,21.9283,3.1232173052908,0
+VWID.US,D,20190514,000000,22.1368,22.1368,22.1368,22.1368,3.1232173052908,0
+VWID.US,D,20190515,000000,22.1925,22.1925,22.1925,22.1925,3.1232173052908,0
+VWID.US,D,20190516,000000,22.3855,22.3855,22.3472,22.3472,477.85224770949,0
+VWID.US,D,20190517,000000,22.228,22.228,22.228,22.228,3.1232173052908,0
+VWID.US,D,20190520,000000,22.1483,22.1521,22.1483,22.1521,227.99486328623,0
+VWID.US,D,20190521,000000,22.3269,22.3269,22.3269,22.3269,3.1232173052908,0
+VWID.US,D,20190522,000000,22.2579,22.2579,22.2579,22.2579,3.1232173052908,0
+VWID.US,D,20190523,000000,21.962,21.962,21.962,21.962,3.1232173052908,0
+VWID.US,D,20190524,000000,22.0935,22.0935,22.0935,22.0935,3.1232173052908,0
+VWID.US,D,20190528,000000,21.9303,21.9303,21.9303,21.9303,3.1232173052908,0
+VWID.US,D,20190529,000000,21.7919,21.7919,21.7919,21.7919,3.1232173052908,0
+VWID.US,D,20190530,000000,21.8457,21.8457,21.8457,21.8457,3.1232173052908,0
+VWID.US,D,20190531,000000,21.6393,21.6393,21.6393,21.6393,3.1232173052908,0
+VWID.US,D,20190603,000000,21.7372,21.7372,21.7372,21.7372,3.1232173052908,0
+VWID.US,D,20190604,000000,22.0878,22.0878,22.0878,22.0878,3.1232173052908,0
+VWID.US,D,20190605,000000,22.1743,22.1743,22.1743,22.1743,3.1232173052908,0
+VWID.US,D,20190606,000000,22.2569,22.2569,22.2569,22.2569,3.1232173052908,0
+VWID.US,D,20190607,000000,22.4441,22.4441,22.4441,22.4441,3.1232173052908,0
+VWID.US,D,20190610,000000,22.5267,22.5267,22.5267,22.5267,3.1232173052908,0
+VWID.US,D,20190611,000000,22.5527,22.5603,22.5527,22.5603,227.99486328623,0
+VWID.US,D,20190612,000000,22.4787,22.4787,22.4787,22.4787,3.1232173052908,0
+VWID.US,D,20190613,000000,22.5267,22.5277,22.5267,22.5277,113.47689542557,0
+VWID.US,D,20190614,000000,22.4913,22.4913,22.4913,22.4913,3.1232173052908,0
+VWID.US,D,20190617,000000,22.4441,22.4441,22.4441,22.4441,3.1232173052908,0
+VWID.US,D,20190618,000000,22.7141,22.7141,22.7141,22.7141,39.560752533683,0
+VWID.US,D,20190619,000000,22.862,22.862,22.862,22.862,3.1232173052908,0
+VWID.US,D,20190620,000000,23.0983,23.0983,23.0983,23.0983,3.1232173052908,0
+VWID.US,D,20190621,000000,23.0109,23.0109,23.0109,23.0109,22.903593572132,0
+VWID.US,D,20190624,000000,22.9724,22.9724,22.9724,22.9724,1.0410724350969,0
+VWID.US,D,20190625,000000,22.7938,22.7938,22.7938,22.7938,1.0410724350969,0
+VWID.US,D,20190626,000000,22.7707,22.7707,22.7707,22.7707,1.0410724350969,0
+VWID.US,D,20190627,000000,22.8659,22.8659,22.8659,22.8659,1.0410724350969,0
+VWID.US,D,20190628,000000,23.0176,23.0176,23.0176,23.0176,1.0410724350969,0
+VWID.US,D,20190701,000000,23.1867,23.1867,23.1867,23.1867,1.0410724350969,0
+VWID.US,D,20190702,000000,23.2241,23.2241,23.2241,23.2241,1.0410724350969,0
+VWID.US,D,20190703,000000,23.3989,23.3989,23.3989,23.3989,1.0410724350969,0
+VWID.US,D,20190705,000000,23.2923,23.2923,23.2923,23.2923,1.0410724350969,0
+VWID.US,D,20190708,000000,23.2155,23.2155,23.2155,23.2155,1.0410724350969,0
+VWID.US,D,20190709,000000,23.1781,23.1781,23.1781,23.1781,1.0410724350969,0
+VWID.US,D,20190710,000000,23.2404,23.2404,23.2404,23.2404,1.0410724350969,0
+VWID.US,D,20190711,000000,23.2923,23.2923,23.2923,23.2923,1.0410724350969,0
+VWID.US,D,20190712,000000,23.3297,23.4086,23.3297,23.4086,227.99486328623,0
+VWID.US,D,20190715,000000,23.3932,23.3932,23.3932,23.3932,1.0410724350969,0
+VWID.US,D,20190716,000000,23.323,23.323,23.323,23.323,1.0410724350969,0
+VWID.US,D,20190717,000000,23.1828,23.1828,23.1828,23.1828,1.0410724350969,0
+VWID.US,D,20190718,000000,23.3029,23.3029,23.3029,23.3029,1.0410724350969,0
+VWID.US,D,20190719,000000,23.2068,23.2068,23.2068,23.2068,1.0410724350969,0
+VWID.US,D,20190722,000000,23.2203,23.2203,23.2203,23.2203,1.0410724350969,0
+VWID.US,D,20190723,000000,23.3327,23.3327,23.3327,23.3327,1.0410724350969,0
+VWID.US,D,20190724,000000,23.4211,23.4211,23.4211,23.4211,1.0410724350969,0
+VWID.US,D,20190725,000000,23.2481,23.2481,23.2481,23.2481,1.0410724350969,0
+VWID.US,D,20190726,000000,23.3875,23.4028,23.3875,23.4028,217.58413893526,0
+VWID.US,D,20190729,000000,23.3567,23.3567,23.3567,23.3567,1.0410724350969,0
+VWID.US,D,20190730,000000,23.1559,23.1559,23.1559,23.1559,1.0410724350969,0
+VWID.US,D,20190731,000000,22.9628,22.9628,22.9628,22.9628,1.0410724350969,0
+VWID.US,D,20190801,000000,22.7371,22.7371,22.7371,22.7371,7.2875070456785,0
+VWID.US,D,20190802,000000,22.5681,22.5681,22.5681,22.5681,1.0410724350969,0
+VWID.US,D,20190805,000000,21.9831,21.9831,21.9831,21.9831,20.821448701939,0
+VWID.US,D,20190806,000000,22.2261,22.2261,22.2261,22.2261,1.0410724350969,0
+VWID.US,D,20190807,000000,22.2828,22.2828,22.2828,22.2828,3.1232173052908,0
+VWID.US,D,20190808,000000,22.6026,22.6026,22.6026,22.6026,1.0410724350969,0
+VWID.US,D,20190809,000000,22.4374,22.4374,22.4374,22.4374,1.0410724350969,0
+VWID.US,D,20190813,000000,22.5143,22.5143,22.472,22.472,341.47175871179,0
+VWID.US,D,20190814,000000,21.8428,21.8428,21.8428,21.8428,1.0410724350969,0
+VWID.US,D,20190815,000000,21.9254,21.9254,21.9254,21.9254,1.0410724350969,0
+VWID.US,D,20190816,000000,22.2146,22.2146,22.2146,22.2146,1.0410724350969,0
+VWID.US,D,20190819,000000,22.3769,22.3769,22.3741,22.3741,243.61094981268,0
+VWID.US,D,20190820,000000,22.2713,22.2713,22.227,22.227,136.3804889977,0
+VWID.US,D,20190821,000000,22.4211,22.4211,22.4211,22.4211,1.0410724350969,0
+VWID.US,D,20190822,000000,22.4163,22.4163,22.4163,22.4163,1.0410724350969,0
+VWID.US,D,20190823,000000,21.9274,21.9274,21.9274,21.9274,4.1642897403877,0
+VWID.US,D,20190826,000000,22.1425,22.1425,22.1425,22.1425,1.0410724350969,0
+VWID.US,D,20190827,000000,22.1003,22.1003,22.1003,22.1003,1.0410724350969,0
+VWID.US,D,20190828,000000,22.1637,22.1637,22.1637,22.1637,1.0410724350969,0
+VWID.US,D,20190829,000000,22.3884,22.3884,22.3884,22.3884,1.0410724350969,0
+VWID.US,D,20190830,000000,22.4336,22.4336,22.4336,22.4336,1.0410724350969,0
+VWID.US,D,20190903,000000,22.3251,22.3251,22.3251,22.3251,1.0410724350969,0
+VWID.US,D,20190904,000000,22.5825,22.5825,22.5825,22.5825,1.0410724350969,0
+VWID.US,D,20190905,000000,22.812,22.812,22.7852,22.7852,341.47175871179,0
+VWID.US,D,20190906,000000,22.8178,22.8178,22.8178,22.8178,1.0410724350969,0
+VWID.US,D,20190909,000000,22.7852,22.7852,22.7852,22.7852,1.0410724350969,0
+VWID.US,D,20190910,000000,22.7583,22.7583,22.7583,22.7583,1.0410724350969,0
+VWID.US,D,20190911,000000,22.8735,22.8735,22.8735,22.8735,1.0410724350969,0
+VWID.US,D,20190912,000000,22.9974,22.9974,22.9974,22.9974,1.0410724350969,0
+VWID.US,D,20190913,000000,23.01,23.01,23.01,23.01,1.0410724350969,0
+VWID.US,D,20190916,000000,22.9282,22.9282,22.9282,22.9282,1.0410724350969,0
+VWID.US,D,20190917,000000,23.0407,23.0407,23.0407,23.0407,1.0410724350969,0
+VWID.US,D,20190918,000000,23.0023,23.0023,23.0023,23.0023,1.0410724350969,0
+VWID.US,D,20190919,000000,23.034,23.034,23.034,23.034,4.1642897403877,0
+VWID.US,D,20190920,000000,22.9687,22.9687,22.9687,22.9687,1.0410724350969,0
+VWID.US,D,20190923,000000,22.9532,22.9532,22.9532,22.9532,1.0410724350969,0
+VWID.US,D,20190924,000000,22.8275,22.8275,22.8275,22.8275,1.0410724350969,0
+VWID.US,D,20190925,000000,22.8812,22.8812,22.8812,22.8812,1.0410724350969,0
+VWID.US,D,20190926,000000,22.8793,22.8793,22.8793,22.8793,1.0410724350969,0
+VWID.US,D,20190927,000000,22.7294,22.7294,22.7294,22.7294,1.0410724350969,0
+VWID.US,D,20190930,000000,22.8409,22.8409,22.8409,22.8409,1.0410724350969,0
+VWID.US,D,20191001,000000,22.5921,22.5921,22.5921,22.5921,1.0410724350969,0
+VWID.US,D,20191002,000000,22.205,22.205,22.205,22.205,1.0410724350969,0
+VWID.US,D,20191003,000000,22.3452,22.3452,22.3452,22.3452,1.0410724350969,0
+VWID.US,D,20191004,000000,22.6103,22.6103,22.6103,22.6103,1.0410724350969,0
+VWID.US,D,20191007,000000,22.5363,22.5363,22.5363,22.5363,1.0410724350969,0
+VWID.US,D,20191008,000000,22.205,22.205,22.205,22.205,1.0410724350969,0
+VWID.US,D,20191009,000000,22.401,22.401,22.401,22.401,1.0410724350969,0
+VWID.US,D,20191010,000000,22.5277,22.5277,22.5277,22.5277,90.573301853433,0
+VWID.US,D,20191011,000000,22.8275,22.8275,22.8275,22.8275,1.0410724350969,0
+VWID.US,D,20191014,000000,22.763,22.763,22.763,22.763,1.0410724350969,0
+VWID.US,D,20191015,000000,22.9754,22.9754,22.9754,22.9754,1.0410724350969,0
+VWID.US,D,20191016,000000,22.935,22.935,22.935,22.935,1.0410724350969,0
+VWID.US,D,20191017,000000,23.0013,23.0013,23.0013,23.0013,1.0410724350969,0
+VWID.US,D,20191018,000000,22.9667,22.9667,22.9667,22.9667,1.0410724350969,0
+VWID.US,D,20191021,000000,23.0858,23.0858,23.0858,23.0858,1.0410724350969,0
+VWID.US,D,20191022,000000,23.0234,23.0234,23.0234,23.0234,1.0410724350969,0
+VWID.US,D,20191023,000000,23.0291,23.0772,23.0291,23.0772,434.12720543542,0
+VWID.US,D,20191024,000000,23.1886,23.1886,23.1886,23.1886,1.0410724350969,0
+VWID.US,D,20191025,000000,23.2059,23.2059,23.2059,23.2059,1.0410724350969,0
+VWID.US,D,20191028,000000,23.2953,23.2953,23.2953,23.2953,1.0410724350969,0
+VWID.US,D,20191029,000000,23.3433,23.3433,23.3356,23.3356,397.68967020703,0
+VWID.US,D,20191030,000000,23.3903,23.3903,23.3903,23.3903,1.0410724350969,0
+VWID.US,D,20191031,000000,23.2491,23.2491,23.2491,23.2491,1.0410724350969,0
+VWID.US,D,20191101,000000,23.4652,23.4652,23.4652,23.4652,1.0410724350969,0
+VWID.US,D,20191104,000000,23.5344,23.5344,23.5344,23.5344,1.0410724350969,0
+VWID.US,D,20191105,000000,23.5008,23.5008,23.5008,23.5008,1.0410724350969,0
+VWID.US,D,20191106,000000,23.5334,23.5334,23.5334,23.5334,1.0410724350969,0
+VWID.US,D,20191107,000000,23.6054,23.6054,23.6054,23.6054,1.0410724350969,0
+VWID.US,D,20191108,000000,23.5968,23.5968,23.5968,23.5968,1.0410724350969,0
+VWID.US,D,20191111,000000,23.5737,23.5737,23.5737,23.5737,1.0410724350969,0
+VWID.US,D,20191112,000000,23.594,23.594,23.594,23.594,1.0410724350969,0
+VWID.US,D,20191113,000000,23.5709,23.5709,23.5709,23.5709,1.0410724350969,0
+VWID.US,D,20191114,000000,23.6016,23.6016,23.6016,23.6016,1.0410724350969,0
+VWID.US,D,20191115,000000,23.7467,23.7467,23.7467,23.7467,1.0410724350969,0
+VWID.US,D,20191118,000000,23.7591,23.7591,23.7591,23.7591,1.0410724350969,0
+VWID.US,D,20191119,000000,23.814,23.814,23.814,23.814,1.0410724350969,0
+VWID.US,D,20191120,000000,23.7198,23.7198,23.7198,23.7198,1.0410724350969,0
+VWID.US,D,20191121,000000,23.6496,23.6496,23.6496,23.6496,1.0410724350969,0
+VWID.US,D,20191122,000000,23.6746,23.6746,23.6746,23.6746,1.0410724350969,0
+VWID.US,D,20191125,000000,23.8821,23.8821,23.8821,23.8821,1.0410724350969,0
+VWID.US,D,20191126,000000,23.9388,23.9388,23.9388,23.9388,1.0410724350969,0
+VWID.US,D,20191129,000000,23.884,23.884,23.884,23.884,1.0410724350969,0
+VWID.US,D,20191202,000000,23.7006,23.7006,23.7006,23.7006,2.0821448701939,0
+VWID.US,D,20191203,000000,23.592,23.592,23.592,23.592,1.0410724350969,0
+VWID.US,D,20191204,000000,23.7505,23.7505,23.7505,23.7505,1.0410724350969,0
+VWID.US,D,20191205,000000,23.7505,23.7505,23.7505,23.7505,1.0410724350969,0
+VWID.US,D,20191206,000000,23.9369,23.9369,23.9369,23.9369,1.0410724350969,0
+VWID.US,D,20191209,000000,23.8476,23.8476,23.8476,23.8476,1.0410724350969,0
+VWID.US,D,20191210,000000,23.8283,23.8283,23.8283,23.8283,1.0410724350969,0
+VWID.US,D,20191211,000000,23.9157,23.9157,23.9157,23.9157,1.0410724350969,0
+VWID.US,D,20191212,000000,24.0867,24.0867,24.0867,24.0867,1.0410724350969,0
+VWID.US,D,20191213,000000,24.1347,24.1347,24.1347,24.1347,1.0410724350969,0
+VWID.US,D,20191216,000000,24.3335,24.3335,24.3335,24.3335,1.0410724350969,0
+VWID.US,D,20191217,000000,24.3201,24.3201,24.3201,24.3201,1.0410724350969,0
+VWID.US,D,20191218,000000,24.3057,24.3057,24.3057,24.3057,1.0410724350969,0
+VWID.US,D,20191219,000000,24.3422,24.3422,24.3422,24.3422,1.0410724350969,0
+VWID.US,D,20191220,000000,24.4527,24.4527,24.4527,24.4527,1.0410724350969,0
+VWID.US,D,20191223,000000,24.4383,24.4383,24.4383,24.4383,1.0410724350969,0
+VWID.US,D,20191224,000000,24.4267,24.4267,24.4267,24.4267,1.0410724350969,0
+VWID.US,D,20191226,000000,24.5411,24.5411,24.5411,24.5411,128.05190951692,0
+VWID.US,D,20191227,000000,24.5901,24.5901,24.5901,24.5901,1.0410724350969,0
+VWID.US,D,20191230,000000,24.4316,24.4316,24.4316,24.4316,3.1232173052908,0
+VWID.US,D,20191231,000000,24.5209,24.5209,24.5209,24.5209,3.1232173052908,0
+VWID.US,D,20200102,000000,24.7226,24.7226,24.7226,24.7226,1.0410724350969,0
+VWID.US,D,20200103,000000,24.5488,24.5488,24.5488,24.5488,1.0410724350969,0
+VWID.US,D,20200106,000000,24.6092,24.6092,24.6092,24.6092,2.0821448701939,0
+VWID.US,D,20200107,000000,24.5824,24.5824,24.5824,24.5824,1.0410724350969,0
+VWID.US,D,20200108,000000,24.6967,24.6967,24.6967,24.6967,1.0410724350969,0
+VWID.US,D,20200109,000000,24.8244,24.8244,24.8244,24.8244,1.0410724350969,0
+VWID.US,D,20200110,000000,24.7755,24.7755,24.7755,24.7755,1.0410724350969,0
+VWID.US,D,20200113,000000,24.9521,24.9521,24.9521,24.9521,1.0410724350969,0
+VWID.US,D,20200114,000000,24.9281,24.9281,24.9281,24.9281,1.0410724350969,0
+VWID.US,D,20200115,000000,25.0021,25.0021,25.0021,25.0021,1.0410724350969,0
+VWID.US,D,20200116,000000,25.1625,25.1625,25.1625,25.1625,1.0410724350969,0
+VWID.US,D,20200117,000000,25.2672,25.2672,25.2672,25.2672,8.3285794807754,0
+VWID.US,D,20200121,000000,25.1125,25.1125,25.1125,25.1125,8.3285794807754,0
+VWID.US,D,20200122,000000,25.1683,25.1683,25.1683,25.1683,8.3285794807754,0
+VWID.US,D,20200123,000000,25.1424,25.1424,25.1424,25.1424,8.3285794807754,0
+VWID.US,D,20200124,000000,24.9387,24.9387,24.9387,24.9387,8.3285794807754,0
+VWID.US,D,20200127,000000,24.5075,24.5075,24.5075,24.5075,8.3285794807754,0
+VWID.US,D,20200128,000000,24.7466,24.7466,24.7466,24.7466,8.3285794807754,0
+VWID.US,D,20200129,000000,24.7255,24.7255,24.7255,24.7255,8.3285794807754,0
+VWID.US,D,20200130,000000,24.737,24.737,24.737,24.737,8.3285794807754,0
+VWID.US,D,20200131,000000,24.3288,24.3288,24.3288,24.3288,8.3285794807754,0
+VWID.US,D,20200203,000000,24.4747,24.4747,24.4747,24.4747,8.3285794807754,0
+VWID.US,D,20200204,000000,24.8445,24.8445,24.8445,24.8445,8.3285794807754,0
+VWID.US,D,20200205,000000,25.0645,25.0645,25.0645,25.0645,8.3285794807754,0
+VWID.US,D,20200206,000000,25.1442,25.1442,25.1442,25.1442,8.3285794807754,0
+VWID.US,D,20200207,000000,24.9608,24.9608,24.9608,24.9608,8.3285794807754,0
+VWID.US,D,20200210,000000,25.0655,25.0655,25.0655,25.0655,8.3285794807754,0
+VWID.US,D,20200211,000000,25.1981,25.1981,25.1981,25.1981,1.0410724350969,0
+VWID.US,D,20200212,000000,25.3373,25.3373,25.3373,25.3373,8.3285794807754,0
+VWID.US,D,20200213,000000,25.2749,25.2749,25.2749,25.2749,8.3285794807754,0
+VWID.US,D,20200214,000000,25.3363,25.3363,25.3363,25.3363,8.3285794807754,0
+VWID.US,D,20200218,000000,25.2826,25.2826,25.2826,25.2826,8.3285794807754,0
+VWID.US,D,20200219,000000,25.3719,25.3719,25.3719,25.3719,8.3285794807754,0
+VWID.US,D,20200220,000000,25.224,25.224,25.224,25.224,8.3285794807754,0
+VWID.US,D,20200221,000000,25.0655,25.0655,25.0089,25.0089,445.57900222149,0
+VWID.US,D,20200224,000000,24.1789,24.1789,24.1789,24.1789,8.3285794807754,0
+VWID.US,D,20200225,000000,23.5786,23.5786,23.5786,23.5786,8.3285794807754,0
+VWID.US,D,20200226,000000,23.5411,23.5411,23.5411,23.5411,8.3285794807754,0
+VWID.US,D,20200227,000000,22.7487,22.7487,22.7487,22.7487,1.0410724350969,0
+VWID.US,D,20200228,000000,22.3692,22.3692,22.3692,22.3692,60.382201235622,0
+VWID.US,D,20200302,000000,22.426,23.1569,22.426,23.1569,112.43582299047,0
+VWID.US,D,20200303,000000,23.3134,23.3134,22.7679,22.7679,111.39475055537,0
+VWID.US,D,20200304,000000,23.1617,23.5757,23.1617,23.5757,111.39475055537,0
+VWID.US,D,20200305,000000,23.0983,23.0983,22.8937,22.8937,111.39475055537,0
+VWID.US,D,20200306,000000,22.498,22.498,22.498,22.498,1.0410724350969,0
+VWID.US,D,20200309,000000,20.8602,20.8602,20.8602,20.8602,2.0821448701939,0
+VWID.US,D,20200310,000000,21.6094,21.6094,21.6094,21.6094,1.0410724350969,0
+VWID.US,D,20200311,000000,20.6345,20.6345,20.6153,20.6153,223.83057354584,0
+VWID.US,D,20200312,000000,18.6116,18.6116,18.6116,18.6116,128.05190951692,0
+VWID.US,D,20200313,000000,19.7287,19.7287,19.7287,19.7287,1.0410724350969,0
+VWID.US,D,20200316,000000,17.5953,17.5953,17.5953,17.5953,1.0410724350969,0
+VWID.US,D,20200317,000000,18.2494,18.4348,18.2494,18.4348,201.9680524088,0
+VWID.US,D,20200318,000000,17.2928,17.2928,17.2928,17.2928,1.0410724350969,0
+VWID.US,D,20200319,000000,17.5559,17.5559,17.5559,17.5559,1.0410724350969,0
+VWID.US,D,20200320,000000,16.9912,16.9912,16.9912,16.9912,1.0410724350969,0
+VWID.US,D,20200323,000000,16.5829,16.5829,16.5829,16.5829,1.0410724350969,0
+VWID.US,D,20200324,000000,17.9767,17.9767,17.9767,17.9767,1.0410724350969,0
+VWID.US,D,20200325,000000,18.4791,18.4791,18.4791,18.4791,1.0410724350969,0
+VWID.US,D,20200326,000000,19.4011,19.4011,19.4011,19.4011,1.0410724350969,0
+VWID.US,D,20200327,000000,18.7384,18.7384,18.7384,18.7384,1.0410724350969,0
+VWID.US,D,20200330,000000,19.2849,19.2849,19.2849,19.2849,1.0410724350969,0
+VWID.US,D,20200331,000000,19.0495,19.0495,19.0495,19.0495,1.0410724350969,0
+VWID.US,D,20200401,000000,18.2561,18.2561,18.2561,18.2561,1.0410724350969,0
+VWID.US,D,20200402,000000,18.5367,18.5367,18.5367,18.5367,1.0410724350969,0
+VWID.US,D,20200403,000000,18.2197,18.2197,18.2197,18.2197,1.0410724350969,0
+VWID.US,D,20200406,000000,19.3714,19.3714,19.3714,19.3714,1.0410724350969,0
+VWID.US,D,20200407,000000,19.3944,19.3944,19.3944,19.3944,1.0410724350969,0
+VWID.US,D,20200408,000000,19.8478,19.8478,19.8478,19.8478,1.0410724350969,0
+VWID.US,D,20200409,000000,20.1792,20.1792,20.1792,20.1792,1.0410724350969,0
+VWID.US,D,20200413,000000,19.9727,19.9727,19.9727,19.9727,1.0410724350969,0
+VWID.US,D,20200414,000000,20.4587,20.4587,20.4587,20.4587,1.0410724350969,0
+VWID.US,D,20200415,000000,20.0293,20.0293,20.0293,20.0293,1.0410724350969,0
+VWID.US,D,20200416,000000,20.1331,20.1331,20.1331,20.1331,1.0410724350969,0
+VWID.US,D,20200417,000000,20.6642,20.6642,20.6642,20.6642,1.0410724350969,0
+VWID.US,D,20200420,000000,20.3992,20.3992,20.3992,20.3992,1.0410724350969,0
+VWID.US,D,20200421,000000,19.8276,19.8276,19.8276,19.8276,1.0410724350969,0
+VWID.US,D,20200422,000000,20.2454,20.2454,20.2454,20.2454,1.0410724350969,0
+VWID.US,D,20200423,000000,20.1955,20.1955,20.1955,20.1955,1.0410724350969,0
+VWID.US,D,20200424,000000,20.4452,20.4452,20.4452,20.4452,1.0410724350969,0
+VWID.US,D,20200427,000000,20.7584,20.7584,20.7584,20.7584,1.0410724350969,0
+VWID.US,D,20200428,000000,20.7354,20.7354,20.7354,20.7354,1.0410724350969,0
+VWID.US,D,20200429,000000,21.2694,21.2694,21.2694,21.2694,1.0410724350969,0
+VWID.US,D,20200430,000000,21.0687,21.0687,21.0687,21.0687,1.0410724350969,0
+VWID.US,D,20200501,000000,20.5,20.5,20.5,20.5,1.0410724350969,0
+VWID.US,D,20200504,000000,20.6162,20.6162,20.6162,20.6162,1.0410724350969,0
+VWID.US,D,20200505,000000,20.8199,20.8199,20.8199,20.8199,1.0410724350969,0
+VWID.US,D,20200506,000000,20.7046,20.7046,20.7046,20.7046,1.0410724350969,0
+VWID.US,D,20200507,000000,20.9035,20.9035,20.9035,20.9035,1.0410724350969,0
+VWID.US,D,20200508,000000,21.1676,21.1676,21.1676,21.1676,1.0410724350969,0
+VWID.US,D,20200511,000000,21.2425,21.2425,21.2425,21.2425,1.0410724350969,0
+VWID.US,D,20200512,000000,20.9515,20.9515,20.9515,20.9515,1.0410724350969,0
+VWID.US,D,20200513,000000,20.6575,20.6575,20.6575,20.6575,1.0410724350969,0
+VWID.US,D,20200514,000000,20.7094,20.7094,20.7094,20.7094,2.0821448701939,0
+VWID.US,D,20200515,000000,20.8266,20.8266,20.8266,20.8266,1.0410724350969,0
+VWID.US,D,20200518,000000,21.5192,21.5192,21.5192,21.5192,1.0410724350969,0
+VWID.US,D,20200519,000000,21.328,21.328,21.328,21.328,1.0410724350969,0
+VWID.US,D,20200520,000000,21.6393,21.6393,21.6393,21.6393,1.0410724350969,0
+VWID.US,D,20200521,000000,21.4558,21.4558,21.4558,21.4558,1.0410724350969,0
+VWID.US,D,20200522,000000,21.4202,21.4202,21.4202,21.4202,1.0410724350969,0
+VWID.US,D,20200526,000000,21.7286,21.7286,21.7286,21.7286,1.0410724350969,0
+VWID.US,D,20200527,000000,21.9216,21.9216,21.9216,21.9216,1.0410724350969,0
+VWID.US,D,20200528,000000,22.0724,22.0724,22.0724,22.0724,1.0410724350969,0
+VWID.US,D,20200529,000000,22.2425,22.2425,22.2425,22.2425,1.0410724350969,0
+VWID.US,D,20200601,000000,22.4634,22.4634,22.4634,22.4634,1.0410724350969,0
+VWID.US,D,20200602,000000,22.4893,22.6248,22.4797,22.6248,3090.9440598028,0
+VWID.US,D,20200603,000000,22.8572,22.8572,22.8572,22.8572,5.2053621754846,0
+VWID.US,D,20200604,000000,22.6564,22.6564,22.6564,22.6564,20.821448701939,0
+VWID.US,D,20200605,000000,23.0993,23.0993,23.0993,23.0993,1.0410724350969,0
+VWID.US,D,20200608,000000,23.1309,23.277,23.1309,23.277,573.63091173841,0
+VWID.US,D,20200609,000000,23.2068,23.2068,23.2068,23.2068,5.2053621754846,0
+VWID.US,D,20200610,000000,23.2155,23.2481,23.2155,23.2481,558.01482521195,0
+VWID.US,D,20200611,000000,22.5431,22.5431,22.0282,22.0282,1896.8339767466,0
+VWID.US,D,20200612,000000,22.2924,22.2924,22.2924,22.2924,93.696519158724,0
+VWID.US,D,20200615,000000,22.3568,22.3568,22.3568,22.3568,1.0410724350969,0
+VWID.US,D,20200616,000000,22.8025,22.8025,22.6354,22.6354,4804.5492879723,0
+VWID.US,D,20200617,000000,22.7439,22.7439,22.7439,22.7439,1.0410724350969,0
+VWID.US,D,20200618,000000,22.6497,22.6785,22.6497,22.6689,1145.1796786066,0
+VWID.US,D,20200619,000000,22.6747,22.6747,22.6747,22.6747,2.0821448701939,0
+VWID.US,D,20200622,000000,22.8399,22.8399,22.8399,22.8399,4.1642897403877,0
+VWID.US,D,20200623,000000,22.9148,22.9148,22.9148,22.9148,2.0821448701939,0
+VWID.US,D,20200624,000000,22.3519,22.3519,22.3519,22.3519,7.2875070456785,0
+VWID.US,D,20200625,000000,22.5959,22.5959,22.5959,22.5959,1.0410724350969,0
+VWID.US,D,20200626,000000,22.1454,22.1454,22.1454,22.1454,2.0821448701939,0
+VWID.US,D,20200629,000000,22.2933,22.2933,22.2933,22.2933,1.0410724350969,0
+VWID.US,D,20200630,000000,22.5642,22.5642,22.5642,22.5642,6.2464346105816,0
+VWID.US,D,20200701,000000,22.7208,22.7208,22.7208,22.7208,7.2875070456785,0
+VWID.US,D,20200702,000000,22.8495,22.8495,22.8495,22.8495,1.0410724350969,0
+VWID.US,D,20200706,000000,23.2481,23.2481,23.2481,23.2481,1.0410724350969,0
+VWID.US,D,20200707,000000,22.9974,22.9974,22.9974,22.9974,2.0821448701939,0
+VWID.US,D,20200708,000000,23.2049,23.2049,23.2049,23.2049,1.0410724350969,0
+VWID.US,D,20200709,000000,23.0723,23.0723,23.0723,23.0723,1.0410724350969,0
+VWID.US,D,20200710,000000,23.2164,23.2164,23.2164,23.2164,1.0410724350969,0
+VWID.US,D,20200713,000000,22.9994,22.9994,22.9994,22.9994,1.0410724350969,0
+VWID.US,D,20200714,000000,23.2721,23.2721,23.2721,23.2721,1.0410724350969,0
+VWID.US,D,20200715,000000,23.4941,23.4941,23.4941,23.4941,1.0410724350969,0
+VWID.US,D,20200716,000000,23.3673,23.3673,23.3673,23.3673,10.410724350969,0
+VWID.US,D,20200717,000000,23.5017,23.5017,23.5017,23.5017,1.0410724350969,0
+VWID.US,D,20200722,000000,23.569,23.569,23.569,23.569,6.2464346105816,0
+VWID.US,D,20200728,000000,23.2904,23.2904,23.2904,23.2904,1.0410724350969,0
+VWID.US,D,20200729,000000,23.4479,23.4479,23.4479,23.4479,1.0410724350969,0
+VWID.US,D,20200730,000000,23.08,23.13,23.08,23.13,227.99486328623,0
+VWID.US,D,20200731,000000,22.9101,22.9101,22.6747,22.6747,223.83057354584,0
+VWID.US,D,20200803,000000,23.057,23.057,23.057,23.057,10.410724350969,0
+VWID.US,D,20200804,000000,23.2856,23.2856,23.2856,23.2856,10.410724350969,0
+VWID.US,D,20200805,000000,23.3327,23.3327,23.3327,23.3327,1.0410724350969,0
+VWID.US,D,20200806,000000,23.3144,23.3144,23.3144,23.3144,1.0410724350969,0
+VWID.US,D,20200807,000000,23.2414,23.2414,23.2164,23.2164,223.83057354584,0
+VWID.US,D,20200810,000000,23.3519,23.3519,23.3519,23.3519,1.0410724350969,0
+VWID.US,D,20200811,000000,23.591,23.591,23.35,23.35,224.87164598094,0
+VWID.US,D,20200812,000000,23.883,23.883,23.883,23.883,3.1232173052908,0
+VWID.US,D,20200813,000000,23.7418,23.7418,23.7418,23.7418,1.0410724350969,0
+VWID.US,D,20200814,000000,23.6795,23.6795,23.6795,23.6795,1.0410724350969,0
+VWID.US,D,20200817,000000,23.7582,23.7582,23.7582,23.7582,4.1642897403877,0
+VWID.US,D,20200818,000000,23.7745,23.7745,23.7745,23.7745,2.0821448701939,0
+VWID.US,D,20200819,000000,23.7025,23.7025,23.7025,23.7025,4.1642897403877,0
+VWID.US,D,20200820,000000,23.6804,23.6881,23.6804,23.6881,558.01482521195,0
+VWID.US,D,20200821,000000,23.5219,23.5219,23.5219,23.5219,1.0410724350969,0
+VWID.US,D,20200824,000000,23.7899,23.7899,23.7899,23.7899,1.0410724350969,0
+VWID.US,D,20200825,000000,23.788,23.788,23.788,23.788,1.0410724350969,0
+VWID.US,D,20200826,000000,23.8254,23.8254,23.8254,23.8254,1.0410724350969,0
+VWID.US,D,20200827,000000,23.6199,23.6199,23.6199,23.6199,1.0410724350969,0
+VWID.US,D,20200828,000000,23.6909,23.6909,23.6909,23.6909,4.1642897403877,0
+VWID.US,D,20200831,000000,23.5287,23.5287,23.5287,23.5287,1.0410724350969,0
+VWID.US,D,20200901,000000,23.5037,23.5037,23.5037,23.5037,1.0410724350969,0
+VWID.US,D,20200902,000000,23.7217,23.7217,23.7217,23.7217,1.0410724350969,0
+VWID.US,D,20200903,000000,23.2808,23.2808,23.2808,23.2808,3.1232173052908,0
+VWID.US,D,20200904,000000,23.3327,23.3327,23.3327,23.3327,56.217911495234,0
+VWID.US,D,20200908,000000,23.0714,23.0973,23.032,23.032,2007.1876548669,0
+VWID.US,D,20200909,000000,23.4864,23.4864,23.4864,23.4864,1.0410724350969,0
+VWID.US,D,20200910,000000,23.2174,23.2174,23.2174,23.2174,1.0410724350969,0
+VWID.US,D,20200911,000000,23.422,23.422,23.422,23.422,1.0410724350969,0
+VWID.US,D,20200914,000000,23.4518,23.4518,23.4518,23.4518,1.0410724350969,0
+VWID.US,D,20200915,000000,23.5555,23.5632,23.5555,23.5632,558.01482521195,0
+VWID.US,D,20200916,000000,23.5008,23.5008,23.5008,23.5008,54.13576662504,0
+VWID.US,D,20200917,000000,23.591,23.591,23.591,23.591,54.13576662504,0
+VWID.US,D,20200918,000000,23.3702,23.3702,23.3702,23.3702,54.13576662504,0
+VWID.US,D,20200921,000000,22.9024,22.9024,22.9024,22.9024,52.053621754846,0
+VWID.US,D,20200922,000000,22.8793,22.8793,22.8793,22.8793,82.244722372657,0
+VWID.US,D,20200923,000000,22.643,22.643,22.643,22.643,52.053621754846,0
+VWID.US,D,20200924,000000,22.6622,22.6622,22.6622,22.6622,1.0410724350969,0
+VWID.US,D,20200925,000000,22.5489,22.6362,22.4124,22.6362,921.34910506078,0
+VWID.US,D,20200928,000000,22.9648,22.9648,22.9648,22.9648,83.285794807754,0
+VWID.US,D,20200929,000000,22.8486,22.8486,22.8486,22.8486,2.0821448701939,0
+VWID.US,D,20200930,000000,22.8313,22.8313,22.8313,22.8313,1.0410724350969,0
+VWID.US,D,20201001,000000,22.838,22.838,22.838,22.838,3.1232173052908,0
+VWID.US,D,20201002,000000,22.8841,22.8841,22.8696,22.8696,112.43582299047,0
+VWID.US,D,20201005,000000,23.1684,23.1684,23.1684,23.1684,8.3285794807754,0
+VWID.US,D,20201006,000000,23.0061,23.0061,23.0061,23.0061,1.0410724350969,0
+VWID.US,D,20201007,000000,23.1175,23.1175,23.1175,23.1175,52.053621754846,0
+VWID.US,D,20201008,000000,23.2558,23.2558,23.2558,23.2558,2.0821448701939,0
+VWID.US,D,20201009,000000,23.3836,23.3836,23.3836,23.3836,22.903593572132,0
+VWID.US,D,20201012,000000,23.4691,23.4691,23.4691,23.4691,52.053621754846,0
+VWID.US,D,20201013,000000,23.2789,23.2789,23.2789,23.2789,52.053621754846,0
+VWID.US,D,20201014,000000,23.2471,23.2471,23.2471,23.2471,52.053621754846,0
+VWID.US,D,20201015,000000,22.9331,22.9331,22.9331,22.9331,52.053621754846,0
+VWID.US,D,20201016,000000,22.9811,22.9811,22.9811,22.9811,2.0821448701939,0
+VWID.US,D,20201019,000000,22.8332,22.8332,22.8332,22.8332,1.0410724350969,0
+VWID.US,D,20201020,000000,22.9628,22.9628,22.9628,22.9628,1.0410724350969,0
+VWID.US,D,20201021,000000,22.8332,22.8332,22.8332,22.8332,1.0410724350969,0
+VWID.US,D,20201022,000000,22.8486,22.8486,22.8486,22.8486,1.0410724350969,0
+VWID.US,D,20201023,000000,22.9696,22.9696,22.9696,22.9696,1.0410724350969,0
+VWID.US,D,20201026,000000,22.6535,22.6535,22.6535,22.6535,4.1642897403877,0
+VWID.US,D,20201027,000000,22.4846,22.4846,22.4846,22.4846,1.0410724350969,0
+VWID.US,D,20201028,000000,21.8534,21.8534,21.8534,21.8534,1.0410724350969,0
+VWID.US,D,20201029,000000,21.9486,21.9486,21.9486,21.9486,1.0410724350969,0
+VWID.US,D,20201030,000000,21.8054,21.8054,21.8054,21.8054,59.341128800525,0
+VWID.US,D,20201102,000000,22.1368,22.1368,22.1368,22.1368,2.0821448701939,0
+VWID.US,D,20201103,000000,22.6382,22.6382,22.6382,22.6382,87.450084548142,0
+VWID.US,D,20201104,000000,22.8034,22.8034,22.8034,22.8034,2.0821448701939,0
+VWID.US,D,20201105,000000,23.1799,23.1799,23.1799,23.1799,14.575014091357,0
+VWID.US,D,20201106,000000,23.1934,23.1934,23.1934,23.1934,1.0410724350969,0
+VWID.US,D,20201109,000000,23.7678,23.7678,23.7678,23.7678,2.0821448701939,0
+VWID.US,D,20201110,000000,24.1501,24.1501,24.1501,24.1501,1.0410724350969,0
+VWID.US,D,20201111,000000,24.2625,24.2625,24.2625,24.2625,10.410724350969,0
+VWID.US,D,20201112,000000,23.9465,23.9465,23.9465,23.9465,2.0821448701939,0
+VWID.US,D,20201113,000000,24.2731,24.2731,24.2731,24.2731,3.1232173052908,0
+VWID.US,D,20201116,000000,24.4978,24.4978,24.4978,24.4978,9.3696519158724,0
+VWID.US,D,20201117,000000,24.5689,24.5689,24.5689,24.5689,1.0410724350969,0
+VWID.US,D,20201118,000000,24.5016,24.5016,24.5016,24.5016,1.0410724350969,0
+VWID.US,D,20201119,000000,24.6074,24.6074,24.6074,24.6074,1.0410724350969,0
+VWID.US,D,20201120,000000,24.6621,24.6621,24.6621,24.6621,1.0410724350969,0
+VWID.US,D,20201123,000000,24.665,24.665,24.665,24.665,3.1232173052908,0
+VWID.US,D,20201124,000000,25.1049,25.1049,25.1049,25.1049,36.437535228393,0
+VWID.US,D,20201125,000000,25.0991,25.0991,25.0991,25.0991,1.0410724350969,0
+VWID.US,D,20201127,000000,25.1741,25.1741,25.1741,25.1741,2.0821448701939,0
+VWID.US,D,20201130,000000,24.7091,24.7091,24.7091,24.7091,2.0821448701939,0
+VWID.US,D,20201201,000000,25.0952,25.0952,25.0952,25.0952,2.0821448701939,0
+VWID.US,D,20201202,000000,25.1269,25.1269,25.1269,25.1269,2.0821448701939,0
+VWID.US,D,20201203,000000,25.151,25.151,25.151,25.151,2.0821448701939,0
+VWID.US,D,20201204,000000,25.3469,25.3469,25.3469,25.3469,2.0821448701939,0
+VWID.US,D,20201207,000000,25.3671,25.3671,25.2547,25.2547,1793.767805672,0
+VWID.US,D,20201208,000000,25.3316,25.3316,25.3316,25.3316,3.1232173052908,0
+VWID.US,D,20201209,000000,25.4488,25.4488,25.4285,25.4285,1512.6782481958,0
+VWID.US,D,20201210,000000,25.5314,25.5314,25.4728,25.5314,24.985738442326,0
+VWID.US,D,20201211,000000,25.3412,25.3412,25.3412,25.3412,1.0410724350969,0
+VWID.US,D,20201214,000000,25.3681,25.3681,25.3681,25.3681,1.0410724350969,0
+VWID.US,D,20201215,000000,25.5093,25.5093,25.5093,25.5093,1.0410724350969,0
+VWID.US,D,20201216,000000,25.6572,25.6572,25.6572,25.6572,1.0410724350969,0
+VWID.US,D,20201217,000000,25.736,25.736,25.736,25.736,43.725042274071,0
+VWID.US,D,20201218,000000,25.7225,25.7244,25.7225,25.7244,109.31260568518,0
+VWID.US,D,20201221,000000,25.3863,25.3863,25.0107,25.0107,322.73245488005,0
+VWID.US,D,20201222,000000,24.8734,24.8994,24.8734,24.8994,107.23046081498,0
+VWID.US,D,20201223,000000,25.2297,25.2297,25.2297,25.2297,3.1232173052908,0
+VWID.US,D,20201224,000000,25.2586,25.2586,25.2586,25.2586,10.410724350969,0
+VWID.US,D,20201228,000000,25.3949,25.3949,25.3949,25.3949,93.696519158724,0
+VWID.US,D,20201229,000000,25.5016,25.5016,25.5016,25.5016,1.0410724350969,0
+VWID.US,D,20201230,000000,25.5919,25.5919,25.5919,25.5919,13.53394165626,0
+VWID.US,D,20201231,000000,25.3546,25.3998,25.3546,25.3998,122.84654734144,0
+VWID.US,D,20210104,000000,25.6188,25.6188,25.4661,25.4661,389.36109072625,0
+VWID.US,D,20210105,000000,25.7484,25.7484,25.7484,25.7484,2.0821448701939,0
+VWID.US,D,20210106,000000,26.1403,26.1403,26.1403,26.1403,2.0821448701939,0
+VWID.US,D,20210107,000000,26.1279,26.1711,26.1279,26.1711,216.54306650016,0
+VWID.US,D,20210108,000000,26.2835,26.2835,26.2835,26.2835,8.3285794807754,0
+VWID.US,D,20210111,000000,26.029,26.029,25.9991,25.9991,1159.754692698,0
+VWID.US,D,20210112,000000,26.1134,26.1134,26.1134,26.1134,1.0410724350969,0
+VWID.US,D,20210113,000000,26.1519,26.1519,26.1326,26.1326,109.31260568518,0
+VWID.US,D,20210114,000000,26.3065,26.3065,26.3065,26.3065,1.0410724350969,0
+VWID.US,D,20210115,000000,26.0471,26.0471,26.0471,26.0471,22.903593572132,0
+VWID.US,D,20210119,000000,26.0837,26.0837,26.0837,26.0837,59.341128800525,0
+VWID.US,D,20210120,000000,26.1912,26.1912,26.1912,26.1912,1.0410724350969,0
+VWID.US,D,20210121,000000,26.1423,26.1423,26.1423,26.1423,10.410724350969,0
+VWID.US,D,20210122,000000,26.0347,26.0347,26.0347,26.0347,41.642897403877,0
+VWID.US,D,20210125,000000,26.0213,26.0213,26.0213,26.0213,94.737591593821,0
+VWID.US,D,20210126,000000,26.1596,26.1596,26.1596,26.1596,2.0821448701939,0
+VWID.US,D,20210127,000000,25.6985,25.6985,25.6985,25.6985,3.1232173052908,0
+VWID.US,D,20210128,000000,25.8157,25.8157,25.8157,25.8157,7.2875070456785,0
+VWID.US,D,20210129,000000,25.2547,25.2547,25.2547,25.2547,1.0410724350969,0
+VWID.US,D,20210202,000000,25.5583,25.5583,25.5583,25.5583,10.410724350969,0
+VWID.US,D,20210203,000000,25.6688,25.6688,25.6688,25.6688,13.53394165626,0
+VWID.US,D,20210204,000000,25.6159,25.6159,25.6159,25.6159,2.0821448701939,0
+VWID.US,D,20210205,000000,25.6947,25.6947,25.6947,25.6947,4.1642897403877,0
+VWID.US,D,20210208,000000,25.8196,25.8196,25.8196,25.8196,23.944666007229,0
+VWID.US,D,20210209,000000,25.9435,25.9435,25.9435,25.9435,5.2053621754846,0
+VWID.US,D,20210210,000000,25.9012,25.9012,25.9012,25.9012,55.176839060137,0
+VWID.US,D,20210211,000000,26.0203,26.0203,26.0126,26.0126,194.68054536313,0
+VWID.US,D,20210212,000000,26.0424,26.1279,26.0424,26.1279,311.28065809398,0
+VWID.US,D,20210216,000000,26.2431,26.2748,26.2431,26.2748,274.84312286559,0
+VWID.US,D,20210217,000000,26.2018,26.2018,26.2018,26.2018,11.451796786066,0
+VWID.US,D,20210218,000000,26.0779,26.0779,26.0779,26.0779,18.739303831745,0
+VWID.US,D,20210219,000000,26.2066,26.2066,26.1183,26.1183,285.25384721656,0
+VWID.US,D,20210222,000000,26.1961,26.1961,26.1961,26.1961,11.451796786066,0
+VWID.US,D,20210223,000000,26.344,26.344,26.2978,26.2978,109.31260568518,0
+VWID.US,D,20210224,000000,26.3814,26.3814,26.3814,26.3814,37.478607663489,0
+VWID.US,D,20210225,000000,26.0491,26.0491,26.0491,26.0491,60.382201235622,0
+VWID.US,D,20210226,000000,25.7158,25.7158,25.7158,25.7158,58.300056365428,0
+VWID.US,D,20210301,000000,26.076,26.076,26.076,26.076,6.2464346105816,0
+VWID.US,D,20210302,000000,26.0203,26.0933,26.0203,26.0933,107.23046081498,0
+VWID.US,D,20210303,000000,25.9838,25.9838,25.9838,25.9838,151.99657552415,0
+VWID.US,D,20210304,000000,25.8589,25.8589,25.8589,25.8589,1.0410724350969,0
+VWID.US,D,20210305,000000,26.1413,26.1413,26.1413,26.1413,33.314317923102,0
+VWID.US,D,20210308,000000,26.1039,26.1039,26.1039,26.1039,103.0661710746,0
+VWID.US,D,20210309,000000,26.2768,26.2768,26.2768,26.2768,17.698231396648,0
+VWID.US,D,20210310,000000,26.5025,26.5025,26.5025,26.5025,17.698231396648,0
+VWID.US,D,20210311,000000,26.5918,26.5918,26.5918,26.5918,16.657158961551,0
+VWID.US,D,20210312,000000,26.7205,26.7205,26.7205,26.7205,1.0410724350969,0
+VWID.US,D,20210315,000000,26.709,26.709,26.6898,26.7032,334.18425166611,0
+VWID.US,D,20210316,000000,26.7032,26.7032,26.7032,26.7032,28.108955747617,0
+VWID.US,D,20210317,000000,26.8454,26.8454,26.8454,26.8454,2.0821448701939,0
+VWID.US,D,20210318,000000,26.7099,26.7099,26.7099,26.7099,13.53394165626,0
+VWID.US,D,20210319,000000,26.7762,26.8204,26.7628,26.8204,450.78436439697,0
+VWID.US,D,20210322,000000,26.8473,26.8473,26.8473,26.8473,1.0410724350969,0
+VWID.US,D,20210323,000000,26.5371,26.5371,26.5371,26.5371,21.862521137036,0
+VWID.US,D,20210324,000000,26.4506,26.4506,26.4506,26.4506,31.232173052908,0
+VWID.US,D,20210325,000000,26.6427,26.6427,26.636,26.636,426.83969838974,0
+VWID.US,D,20210326,000000,26.9587,26.9587,26.9587,26.9587,19.780376266842,0
+VWID.US,D,20210329,000000,26.953,26.953,26.953,26.953,4.1642897403877,0
+VWID.US,D,20210330,000000,26.9223,26.9223,26.8991,26.9164,1100.4135638975,0
+VWID.US,D,20210331,000000,26.7925,26.7925,26.7925,26.7925,24.985738442326,0
+VWID.US,D,20210401,000000,26.9587,26.9587,26.9587,26.9587,7.2875070456785,0
+VWID.US,D,20210405,000000,27.3065,27.3065,27.3065,27.3065,24.985738442326,0
+VWID.US,D,20210406,000000,27.0586,27.0586,27.0586,27.0586,70.792925586591,0
+VWID.US,D,20210407,000000,27.1191,27.1191,27.1191,27.1191,2.0821448701939,0
+VWID.US,D,20210408,000000,27.3093,27.3093,27.2843,27.2843,2617.2561018337,0
+VWID.US,D,20210409,000000,27.3458,27.3458,27.3458,27.3458,106.18938837989,0
+VWID.US,D,20210412,000000,27.2056,27.2143,27.2056,27.2143,1135.8100266907,0
+VWID.US,D,20210413,000000,27.2008,27.2892,27.2008,27.2863,2842.1277478146,0
+VWID.US,D,20210414,000000,27.3075,27.3093,27.2796,27.3093,2242.4700251988,0
+VWID.US,D,20210415,000000,27.4659,27.4659,27.4659,27.4659,1.0410724350969,0
+VWID.US,D,20210416,000000,27.6744,27.6744,27.6744,27.6744,4.1642897403877,0
+VWID.US,D,20210419,000000,27.7291,27.7291,27.6782,27.6782,217.58413893526,0
+VWID.US,D,20210420,000000,27.2863,27.2863,27.2863,27.2863,4.1642897403877,0
+VWID.US,D,20210421,000000,27.5312,27.5312,27.5312,27.5312,37.478607663489,0
+VWID.US,D,20210422,000000,27.4957,27.4957,27.3324,27.3324,180.10553127177,0
+VWID.US,D,20210423,000000,27.6504,27.6504,27.6504,27.6504,49.971476884653,0
+VWID.US,D,20210426,000000,27.7953,27.7953,27.7147,27.7147,224.87164598094,0
+VWID.US,D,20210427,000000,27.585,27.585,27.585,27.585,1.0410724350969,0
+VWID.US,D,20210428,000000,27.6638,27.6638,27.6282,27.6282,373.7450041998,0
+VWID.US,D,20210429,000000,27.5792,27.6369,27.5409,27.6369,531.98801433453,0
+VWID.US,D,20210430,000000,27.4015,27.4015,27.4015,27.4015,1.0410724350969,0
+VWID.US,D,20210503,000000,27.6888,27.6888,27.6888,27.6888,14.575014091357,0
+VWID.US,D,20210504,000000,27.4611,27.4611,27.4611,27.4611,18.739303831745,0
+VWID.US,D,20210505,000000,27.803,27.803,27.803,27.803,1.0410724350969,0
+VWID.US,D,20210506,000000,28.0989,28.0989,28.0989,28.0989,286.29491965166,0
+VWID.US,D,20210507,000000,28.389,28.389,28.389,28.389,107.23046081498,0
+VWID.US,D,20210510,000000,28.4102,28.4102,28.4102,28.4102,18.739303831745,0
+VWID.US,D,20210511,000000,28.1422,28.1422,28.0106,28.1286,2921.249252882,0
+VWID.US,D,20210512,000000,28.0566,28.0566,27.754,27.754,2538.1345967663,0
+VWID.US,D,20210513,000000,27.9184,27.9184,27.9184,27.9184,27.06788331252,0
+VWID.US,D,20210514,000000,28.1133,28.2151,28.1133,28.2151,1658.4283891094,0
+VWID.US,D,20210517,000000,28.2295,28.3006,28.2295,28.3006,216.54306650016,0
+VWID.US,D,20210518,000000,28.4034,28.4418,28.3246,28.3246,296.70564400262,0
+VWID.US,D,20210519,000000,28.1143,28.1143,28.1143,28.1143,4.1642897403877,0
+VWID.US,D,20210520,000000,28.3227,28.3227,28.3227,28.3227,5.2053621754846,0
+VWID.US,D,20210521,000000,28.3583,28.3583,28.3583,28.3583,1.0410724350969,0
+VWID.US,D,20210524,000000,28.5264,28.5264,28.4226,28.4226,831.81687564245,0
+VWID.US,D,20210525,000000,28.341,28.341,28.341,28.341,31.232173052908,0
+VWID.US,D,20210526,000000,28.3621,28.3621,28.3621,28.3621,57.258983930331,0
+VWID.US,D,20210527,000000,28.3573,28.5446,28.3573,28.536,863.04904869535,0
+VWID.US,D,20210528,000000,28.6137,28.6186,28.5724,28.5724,1075.4278254551,0
+VWID.US,D,20210601,000000,28.6935,28.6935,28.6397,28.6397,333.14317923102,0
+VWID.US,D,20210602,000000,28.7214,28.7214,28.7069,28.7069,108.27153325008,0
+VWID.US,D,20210603,000000,28.6666,28.6666,28.5724,28.6137,3897.7751970029,0
+VWID.US,D,20210604,000000,28.7665,28.8443,28.7319,28.8213,10282.672441452,0
+VWID.US,D,20210607,000000,28.9711,28.9711,28.9586,28.9586,1262.8208637726,0
+VWID.US,D,20210608,000000,28.9566,28.9566,28.9096,28.9096,571.54876686821,0
+VWID.US,D,20210609,000000,28.8443,28.8443,28.7914,28.7914,169.6948069208,0
+VWID.US,D,20210610,000000,28.8443,28.9096,28.8443,28.8683,1775.0285018403,0
+VWID.US,D,20210611,000000,28.9346,28.9346,28.9346,28.9346,1695.9069967729,0
+VWID.US,D,20210614,000000,28.9663,28.9663,28.9663,28.9663,3.1232173052908,0
+VWID.US,D,20210615,000000,29.0316,29.0316,29.0316,29.0316,147.83228578376,0
+VWID.US,D,20210616,000000,28.8164,28.8366,28.8068,28.8366,476.81117527439,0
+VWID.US,D,20210617,000000,28.6013,28.6196,28.5657,28.5657,1074.38675302,0
+VWID.US,D,20210618,000000,28.244,28.244,28.0576,28.0663,829.73473077225,0
+VWID.US,D,20210621,000000,27.9827,28.0432,27.9827,28.0432,121.80547490634,0
+VWID.US,D,20210622,000000,27.9856,27.9856,27.9856,27.9856,48.930404449556,0
+VWID.US,D,20210623,000000,27.9068,27.9068,27.8712,27.8712,171.77695179099,0
+VWID.US,D,20210624,000000,28.0374,28.0403,28.0288,28.0403,1693.8248519027,0
+VWID.US,D,20210625,000000,28.1152,28.1152,28.1152,28.1152,80.162577502464,0
+VWID.US,D,20210628,000000,28.1037,28.1037,27.9875,27.9875,1414.8174392967,0
+VWID.US,D,20210629,000000,27.9424,27.9424,27.9424,27.9424,21.862521137036,0
+VWID.US,D,20210630,000000,27.7617,27.7617,27.7617,27.7617,30.191100617811,0
+VWID.US,D,20210701,000000,27.7867,27.8136,27.7676,27.8136,669.40957576733,0
+VWID.US,D,20210702,000000,27.9164,27.9164,27.9164,27.9164,3.1232173052908,0
+VWID.US,D,20210706,000000,27.8425,27.8425,27.7426,27.7426,765.18823979624,0
+VWID.US,D,20210707,000000,27.8799,27.8799,27.8799,27.8799,2.0821448701939,0
+VWID.US,D,20210708,000000,27.5562,27.5562,27.5562,27.5562,14.575014091357,0
+VWID.US,D,20210709,000000,27.7108,28.025,27.7108,28.025,217.58413893526,0
+VWID.US,D,20210712,000000,28.2017,28.2065,28.1978,28.1978,2251.8396771147,0
+VWID.US,D,20210713,000000,28.0942,28.0942,28.0633,28.0633,240.48773250739,0
+VWID.US,D,20210714,000000,28.1594,28.1594,28.145,28.145,224.87164598094,0
+VWID.US,D,20210715,000000,27.9913,27.9961,27.9827,27.9961,581.95949121918,0
+VWID.US,D,20210716,000000,27.9538,27.9538,27.853,27.853,700.64174882023,0
+VWID.US,D,20210719,000000,27.2748,27.2748,27.2748,27.2748,311.28065809398,0
+VWID.US,D,20210720,000000,27.4764,27.5139,27.4764,27.5139,187.39303831745,0
+VWID.US,D,20210721,000000,27.7483,27.8146,27.7483,27.8146,341.47175871179,0
+VWID.US,D,20210722,000000,27.7694,27.7694,27.7694,27.7694,23.944666007229,0
+VWID.US,D,20210723,000000,27.9625,27.9625,27.9625,27.9625,17.698231396648,0
+VWID.US,D,20210726,000000,28.0537,28.0537,28.0537,28.0537,18.739303831745,0
+VWID.US,D,20210727,000000,27.976,27.976,27.976,27.976,11.451796786066,0
+VWID.US,D,20210728,000000,28.1009,28.1009,28.1009,28.1009,18.739303831745,0
+VWID.US,D,20210729,000000,28.218,28.218,28.218,28.218,33.314317923102,0
+VWID.US,D,20210730,000000,28.0576,28.0576,28.0576,28.0576,32.273245488005,0
+VWID.US,D,20210802,000000,28.1229,28.1229,28.0288,28.0288,113.47689542557,0
+VWID.US,D,20210803,000000,28.244,28.3026,28.244,28.3026,179.06445883667,0
+VWID.US,D,20210804,000000,28.0932,28.0932,28.0932,28.0932,13.53394165626,0
+VWID.US,D,20210805,000000,28.1565,28.1565,28.1565,28.1565,19.780376266842,0
+VWID.US,D,20210806,000000,28.0942,28.0942,28.0816,28.0816,116.60011273086,0
+VWID.US,D,20210809,000000,28.1123,28.1123,28.0605,28.0605,357.08784523825,0
+VWID.US,D,20210810,000000,28.1392,28.1392,28.1392,28.1392,35.396462793296,0
+VWID.US,D,20210811,000000,28.3036,28.3036,28.3036,28.3036,1.0410724350969,0
+VWID.US,D,20210812,000000,28.314,28.314,28.314,28.314,11.451796786066,0
+VWID.US,D,20210813,000000,28.4725,28.4725,28.4725,28.4725,12.492869221163,0
+VWID.US,D,20210816,000000,28.3986,28.3986,28.3986,28.3986,37.478607663489,0
+VWID.US,D,20210817,000000,28.2171,28.2171,28.1037,28.1095,642.34169245481,0
+VWID.US,D,20210818,000000,27.9327,27.9327,27.9327,27.9327,4.1642897403877,0
+VWID.US,D,20210819,000000,27.634,27.634,27.634,27.634,21.862521137036,0
+VWID.US,D,20210820,000000,27.7676,27.7676,27.7676,27.7676,3.1232173052908,0
+VWID.US,D,20210823,000000,27.8972,27.9116,27.8972,27.9116,664.20421359184,0
+VWID.US,D,20210824,000000,27.9357,27.9904,27.9357,27.95,1614.7033468353,0
+VWID.US,D,20210825,000000,27.9164,27.9164,27.9164,27.9164,28.108955747617,0
+VWID.US,D,20210826,000000,27.7195,27.7195,27.7195,27.7195,2.0821448701939,0
+VWID.US,D,20210827,000000,27.5418,27.9029,27.5418,27.9029,323.77352731514,0
+VWID.US,D,20210830,000000,27.9471,27.9471,27.9471,27.9471,364.37535228393,0
+VWID.US,D,20210831,000000,27.8712,27.8712,27.8712,27.8712,106.18938837989,0
+VWID.US,D,20210901,000000,27.9442,28.0192,27.9442,27.9865,471.60581309891,0
+VWID.US,D,20210902,000000,28.1037,28.1037,28.0836,28.0836,201.9680524088,0
+VWID.US,D,20210903,000000,28.2814,28.2814,28.1902,28.1902,179.06445883667,0
+VWID.US,D,20210907,000000,28.0077,28.0077,28.0077,28.0077,113.47689542557,0
+VWID.US,D,20210908,000000,27.8549,27.8549,27.8549,27.8549,3.1232173052908,0
+VWID.US,D,20210909,000000,27.7599,27.7599,27.7599,27.7599,2.0821448701939,0
+VWID.US,D,20210910,000000,27.8559,27.8559,27.6657,27.6657,186.35196588235,0
+VWID.US,D,20210913,000000,27.9817,27.9817,27.9347,27.9347,137.42156143279,0
+VWID.US,D,20210914,000000,27.7368,27.7368,27.7368,27.7368,10.410724350969,0
+VWID.US,D,20210915,000000,27.8742,27.8742,27.8742,27.8742,2.0821448701939,0
+VWID.US,D,20210916,000000,27.757,27.757,27.757,27.757,68.710780716397,0
+VWID.US,D,20210917,000000,27.5975,27.5975,27.3151,27.3151,248.81631198817,0
+VWID.US,D,20210920,000000,27.1085,27.1085,26.831,26.8473,716.25783534669,0
+VWID.US,D,20210921,000000,26.9664,27.1653,26.9664,27.0375,1070.2224632796,0
+VWID.US,D,20210922,000000,27.171,27.171,27.171,27.171,18.739303831745,0
+VWID.US,D,20210923,000000,27.4111,27.4111,27.4111,27.4111,6.2464346105816,0
+VWID.US,D,20210924,000000,27.2076,27.2076,27.2076,27.2076,62.464346105816,0
+VWID.US,D,20210927,000000,27.2766,27.2766,27.2766,27.2766,4.1642897403877,0
+VWID.US,D,20210928,000000,26.7964,26.7964,26.7829,26.7829,222.78950111074,0
+VWID.US,D,20210929,000000,26.7676,26.7676,26.7676,26.7676,39.560752533683,0
+VWID.US,D,20210930,000000,26.685,26.685,26.685,26.685,4.1642897403877,0
+VWID.US,D,20211001,000000,26.7512,26.7512,26.7512,26.7512,35.396462793296,0
+VWID.US,D,20211004,000000,26.6417,26.6417,26.6417,26.6417,14.575014091357,0
+VWID.US,D,20211005,000000,26.7109,26.7109,26.7042,26.7042,801.62577502464,0
+VWID.US,D,20211006,000000,26.4333,26.5976,26.4333,26.5976,251.93952929346,0
+VWID.US,D,20211007,000000,26.7484,26.7484,26.7484,26.7484,1.0410724350969,0
+VWID.US,D,20211008,000000,26.8511,26.8511,26.8511,26.8511,2.0821448701939,0
+VWID.US,D,20211011,000000,26.7955,26.7955,26.7955,26.7955,2.0821448701939,0
+VWID.US,D,20211012,000000,26.8156,26.8156,26.8156,26.8156,1.0410724350969,0
+VWID.US,D,20211013,000000,26.9664,26.9779,26.9232,26.9779,366.45749715412,0
+VWID.US,D,20211014,000000,27.2469,27.2469,27.2469,27.2469,194.68054536313,0
+VWID.US,D,20211015,000000,27.3651,27.3651,27.3651,27.3651,5.2053621754846,0
+VWID.US,D,20211018,000000,27.2565,27.2565,27.2565,27.2565,3.1232173052908,0
+VWID.US,D,20211019,000000,27.366,27.366,27.366,27.366,78.08043263227,0
+VWID.US,D,20211020,000000,27.4506,27.4506,27.4506,27.4506,20.821448701939,0
+VWID.US,D,20211021,000000,27.3171,27.3171,27.2546,27.2546,551.76839060137,0
+VWID.US,D,20211022,000000,27.3785,27.3785,27.3785,27.3785,4.1642897403877,0
+VWID.US,D,20211025,000000,27.3305,27.3305,27.3305,27.3305,349.80033819257,0
+VWID.US,D,20211026,000000,27.3641,27.3641,27.3641,27.3641,62.464346105816,0
+VWID.US,D,20211027,000000,27.3362,27.3362,27.2517,27.2517,148.87335821886,0
+VWID.US,D,20211028,000000,27.4506,27.4553,27.4506,27.4553,189.47518318764,0
+VWID.US,D,20211029,000000,27.3391,27.3391,27.3391,27.3391,3.1232173052908,0
+VWID.US,D,20211101,000000,27.5169,27.5543,27.5169,27.5543,337.30746897141,0
+VWID.US,D,20211102,000000,27.4515,27.4515,27.4515,27.4515,34.355390358199,0
+VWID.US,D,20211103,000000,27.6445,27.6445,27.6445,27.6445,1.0410724350969,0
+VWID.US,D,20211104,000000,27.512,27.512,27.512,27.512,107.23046081498,0
+VWID.US,D,20211105,000000,27.5552,27.5552,27.5552,27.5552,7.2875070456785,0
+VWID.US,D,20211108,000000,27.5389,27.5389,27.5389,27.5389,59.341128800525,0
+VWID.US,D,20211109,000000,27.4592,27.4592,27.4592,27.4592,7.2875070456785,0
+VWID.US,D,20211110,000000,27.2585,27.2585,27.2585,27.2585,8.3285794807754,0
+VWID.US,D,20211111,000000,27.3362,27.3362,27.3362,27.3362,1.0410724350969,0
+VWID.US,D,20211112,000000,27.4265,27.4265,27.4265,27.4265,1.0410724350969,0
+VWID.US,D,20211115,000000,27.3266,27.3584,27.3266,27.3584,216.54306650016,0
+VWID.US,D,20211116,000000,27.3036,27.3036,27.2257,27.2257,125.96976464673,0
+VWID.US,D,20211117,000000,27.1989,27.2277,27.1989,27.2277,849.51510703909,0
+VWID.US,D,20211118,000000,27.2123,27.2123,27.1941,27.2104,729.79177700295,0
+VWID.US,D,20211119,000000,27.0529,27.0529,27.0529,27.0529,2.0821448701939,0
+VWID.US,D,20211122,000000,27.0769,27.0769,27.0769,27.0769,36.437535228393,0
+VWID.US,D,20211123,000000,27.219,27.219,27.219,27.219,3.1232173052908,0
+VWID.US,D,20211124,000000,27.0519,27.0971,27.0519,27.0971,832.85794807754,0
+VWID.US,D,20211126,000000,26.5774,26.5774,26.5015,26.514,486.18082719027,0
+VWID.US,D,20211129,000000,26.7062,26.7062,26.7062,26.7062,2.0821448701939,0
+VWID.US,D,20211130,000000,26.416,26.416,26.416,26.416,74.957215326979,0
+VWID.US,D,20211201,000000,26.7099,26.7099,26.3296,26.3296,727.70963213275,0
+VWID.US,D,20211202,000000,26.6533,26.6619,26.6533,26.6619,135.3394165626,0
+VWID.US,D,20211203,000000,26.6244,26.6244,26.5774,26.5947,489.30404449556,0
+VWID.US,D,20211206,000000,26.9069,26.9069,26.9069,26.9069,29.150028182714,0
+VWID.US,D,20211207,000000,27.2316,27.2489,27.2123,27.2489,2887.9349349589,0
+VWID.US,D,20211208,000000,27.3075,27.3362,27.2796,27.3132,413.30575673348,0
+VWID.US,D,20211209,000000,27.1451,27.1451,27.124,27.124,187.39303831745,0
+VWID.US,D,20211210,000000,27.3938,27.3938,27.2709,27.2709,332.10210679592,0
+VWID.US,D,20211213,000000,27.1844,27.1844,27.1048,27.1048,377.90929394019,0
+VWID.US,D,20211214,000000,27.1085,27.1085,27.0231,27.0432,805.79006476502,0
+VWID.US,D,20211215,000000,27.2939,27.2939,27.2939,27.2939,14.575014091357,0
+VWID.US,D,20211216,000000,27.5245,27.5255,27.4813,27.4813,1037.9492177916,0
+VWID.US,D,20211217,000000,27.3362,27.3362,27.268,27.268,265.47347094972,0
+VWID.US,D,20211220,000000,25.3345,26.2422,25.3345,25.3345,843.26867242851,0
+VWID.US,D,20211221,000000,25.4718,25.6409,25.4718,25.6409,161.36622744002,0
+VWID.US,D,20211222,000000,25.5592,25.7888,25.5592,25.7888,1107.7010709431,0
+VWID.US,D,20211223,000000,25.9319,25.9319,25.9319,25.9319,8.3285794807754,0
+VWID.US,D,20211227,000000,26.0424,26.1116,26.0424,26.1116,469.52366822871,0
+VWID.US,D,20211228,000000,26.1403,26.1403,26.1403,26.1403,1.0410724350969,0
+VWID.US,D,20211229,000000,26.1567,26.1567,26.1567,26.1567,161.36622744002,0
+VWID.US,D,20211230,000000,26.2143,26.2143,26.0712,26.0712,797.46148528425,0
+VWID.US,D,20211231,000000,26.1289,26.1289,26.0856,26.0856,302.95207861321,0
+VWID.US,D,20220103,000000,26.2374,26.2374,26.2028,26.2028,257.14489146894,0
+VWID.US,D,20220104,000000,26.3401,26.3401,26.3401,26.3401,119.72333003615,0
+VWID.US,D,20220105,000000,26.3757,26.3757,26.2729,26.2729,468.48259579362,0
+VWID.US,D,20220106,000000,26.2825,26.2825,26.2825,26.2825,91.61437428853,0
+VWID.US,D,20220107,000000,26.5937,26.5937,26.5937,26.5937,30.191100617811,0
+VWID.US,D,20220110,000000,26.5678,26.5678,26.5678,26.5678,115.55904029576,0
+VWID.US,D,20220111,000000,26.7465,26.8291,26.7465,26.8291,601.73986748603,0
+VWID.US,D,20220112,000000,27.0672,27.0672,27.0672,27.0672,77.039360197173,0
+VWID.US,D,20220113,000000,27.1537,27.1931,27.0586,27.0586,2711.9936934275,0
+VWID.US,D,20220114,000000,27.099,27.146,27.099,27.1345,1887.4643248307,0
+VWID.US,D,20220118,000000,26.8896,26.9779,26.8896,26.9223,2428.8219910811,0
+VWID.US,D,20220119,000000,27.0625,27.0625,27.0625,27.0625,47.889332014459,0
+VWID.US,D,20220120,000000,27.0125,27.0125,26.8204,26.8204,327.93781705553,0
+VWID.US,D,20220121,000000,26.6321,26.6321,26.5236,26.5236,244.65202224778,0
+VWID.US,D,20220124,000000,26.1567,26.3699,26.0712,26.3699,443.49685735129,0
+VWID.US,D,20220125,000000,26.4256,26.4256,26.4256,26.4256,91.61437428853,0
+VWID.US,D,20220126,000000,26.6321,26.6321,26.3488,26.3488,975.48487168582,0
+VWID.US,D,20220127,000000,26.4804,26.4804,26.3757,26.4419,5271.9908113308,0
+VWID.US,D,20220128,000000,26.1625,26.4006,26.1625,26.4006,400.81288751232,0
+VWID.US,D,20220131,000000,26.6043,26.6043,26.6043,26.6043,12.492869221163,0
+VWID.US,D,20220201,000000,26.6802,26.7119,26.6802,26.7119,852.63832434438,0
+VWID.US,D,20220202,000000,26.8214,26.8214,26.8214,26.8214,45.807187144265,0
+VWID.US,D,20220203,000000,26.7148,26.7148,26.7148,26.7148,59.341128800525,0
+VWID.US,D,20220204,000000,26.7589,26.7589,26.6907,26.6907,1248.2458496812,0
+VWID.US,D,20220207,000000,26.975,26.9943,26.8963,26.8963,879.70620765691,0
+VWID.US,D,20220208,000000,27.1431,27.1431,27.1431,27.1431,26.026810877423,0
+VWID.US,D,20220209,000000,27.3075,27.3179,27.3075,27.3179,296.70564400262,0
+VWID.US,D,20220210,000000,27.2507,27.3747,27.0865,27.0865,2173.7592444824,0
+VWID.US,D,20220211,000000,26.8991,26.8991,26.8991,26.8991,57.258983930331,0
+VWID.US,D,20220214,000000,26.7849,26.8147,26.7849,26.8147,1102.4957087676,0
+VWID.US,D,20220215,000000,27.1048,27.1085,27.0932,27.0932,648.58812706539,0
+VWID.US,D,20220216,000000,27.1172,27.2229,27.099,27.2229,860.96690382516,0
+VWID.US,D,20220217,000000,26.9549,26.9549,26.8684,26.8684,297.74671643772,0
+VWID.US,D,20220218,000000,26.8896,26.8896,26.857,26.857,723.54534239237,0
+VWID.US,D,20220222,000000,26.4419,26.5082,26.4419,26.5082,367.49856958922,0
+VWID.US,D,20220223,000000,26.3766,26.3766,26.3766,26.3766,58.300056365428,0
+VWID.US,D,20220224,000000,26.1759,26.1759,25.3959,25.8051,1342.983441275,0
+VWID.US,D,20220225,000000,26.4468,26.4468,26.4468,26.4468,8.3285794807754,0
+VWID.US,D,20220228,000000,26.0539,26.0539,26.0539,26.0539,85.367939677948,0
+VWID.US,D,20220301,000000,25.6409,25.6409,25.6409,25.6409,23.944666007229,0
+VWID.US,D,20220302,000000,25.9761,26.0222,25.9761,26.0222,168.6537344857,0
+VWID.US,D,20220303,000000,25.6956,25.6956,25.6956,25.6956,20.821448701939,0
+VWID.US,D,20220304,000000,25.1011,25.2211,25.1011,25.2211,1612.6212019651,0
+VWID.US,D,20220307,000000,24.6092,24.6092,24.6092,24.6092,81.20364993756,0
+VWID.US,D,20220308,000000,24.7495,24.7495,24.7495,24.7495,62.464346105816,0
+VWID.US,D,20220309,000000,25.4901,25.4901,25.4901,25.4901,49.971476884653,0
+VWID.US,D,20220310,000000,25.32,25.3527,25.32,25.3527,312.32173052908,0
+VWID.US,D,20220311,000000,25.4718,25.4718,25.1683,25.1683,662.12206872165,0
+VWID.US,D,20220314,000000,25.3296,25.443,25.1808,25.1808,427.88077082484,0
+VWID.US,D,20220315,000000,25.2346,25.3738,25.2346,25.3738,318.56816513966,0
+VWID.US,D,20220316,000000,25.9079,25.9079,25.9079,25.9079,7.2875070456785,0
+VWID.US,D,20220317,000000,25.9195,27.1364,25.9195,26.0798,452.86650926716,0
+VWID.US,D,20220318,000000,26.2422,26.2825,26.2422,26.2825,2242.4700251988,0
+VWID.US,D,20220321,000000,26.3501,26.3501,26.2539,26.2539,215.50199406506,0
+VWID.US,D,20220322,000000,26.3959,26.4631,26.3959,26.4439,1199.3154452317,0
+VWID.US,D,20220323,000000,26.2229,26.2229,26.1921,26.1921,730.83284943804,0
+VWID.US,D,20220324,000000,26.3766,26.3766,26.3766,26.3766,194.68054536313,0
+VWID.US,D,20220325,000000,26.5506,26.5506,26.5506,26.5506,143.66799604338,0
+VWID.US,D,20220328,000000,26.504,26.504,26.504,26.504,60.382201235622,0
+VWID.US,D,20220329,000000,26.7393,26.7393,26.7393,26.7393,82.244722372657,0
+VWID.US,D,20220330,000000,26.8187,26.8187,26.8187,26.8187,98.901881334208,0
+VWID.US,D,20220331,000000,26.7609,26.7609,26.5744,26.5744,203.0091248439,0
+VWID.US,D,20220401,000000,26.8673,26.8673,26.8673,26.8673,2.0821448701939,0
+VWID.US,D,20220404,000000,26.7888,26.7897,26.7704,26.7742,1049.4010145777,0
+VWID.US,D,20220405,000000,26.5976,26.5976,26.4631,26.5301,469.52366822871,0
+VWID.US,D,20220406,000000,26.5097,26.5097,26.5097,26.5097,91.61437428853,0
+VWID.US,D,20220407,000000,26.5848,26.5848,26.5848,26.5848,66.628635846203,0
+VWID.US,D,20220408,000000,26.6401,26.6401,26.6401,26.6401,97.860808899111,0
+VWID.US,D,20220411,000000,26.5229,26.5229,26.5229,26.5229,3.1232173052908,0
+VWID.US,D,20220412,000000,26.3704,26.3704,26.3704,26.3704,41.642897403877,0
+VWID.US,D,20220413,000000,26.6071,26.6071,26.6071,26.6071,31.232173052908,0
+VWID.US,D,20220414,000000,26.5483,26.5483,26.5483,26.5483,34.355390358199,0
+VWID.US,D,20220418,000000,26.5688,26.5688,26.4528,26.4528,141.58585117318,0
+VWID.US,D,20220419,000000,26.4055,26.4055,26.4055,26.4055,231.11808059152,0
+VWID.US,D,20220420,000000,26.5572,26.5572,26.5572,26.5572,31.232173052908,0
+VWID.US,D,20220421,000000,26.3766,26.3766,26.1269,26.1269,259.22703633914,0
+VWID.US,D,20220422,000000,25.7235,25.7235,25.7235,25.7235,627.76667836345,0
+VWID.US,D,20220425,000000,25.3972,25.5809,25.3972,25.5809,435.16827787052,0
+VWID.US,D,20220426,000000,25.0317,25.0317,25.0317,25.0317,3.1232173052908,0
+VWID.US,D,20220427,000000,25.296,25.3105,25.2602,25.2602,3341.8425166611,0
+VWID.US,D,20220428,000000,25.4687,25.4687,25.4687,25.4687,3.1232173052908,0
+VWID.US,D,20220429,000000,25.1443,25.1443,25.1443,25.1443,8.3285794807754,0
+VWID.US,D,20220502,000000,25.1088,25.1177,25.1088,25.1177,218.62521137036,0
+VWID.US,D,20220503,000000,25.3872,25.3872,25.3146,25.3146,629.84882323364,0
+VWID.US,D,20220504,000000,25.1855,25.6618,25.1095,25.6618,3886.3234002168,0
+VWID.US,D,20220505,000000,24.936,24.936,24.936,24.936,132.21619925731,0
+VWID.US,D,20220506,000000,24.7905,24.7905,24.7905,24.7905,113.47689542557,0
+VWID.US,D,20220509,000000,24.2537,24.2537,24.2537,24.2537,251.93952929346,0
+VWID.US,D,20220510,000000,24.4825,24.4825,24.3956,24.3956,242.56987737758,0
+VWID.US,D,20220511,000000,24.7533,24.7533,24.3243,24.3243,315.44494783437,0
+VWID.US,D,20220512,000000,24.2309,24.2309,24.2309,24.2309,68.710780716397,0
+VWID.US,D,20220513,000000,24.7273,24.7273,24.7273,24.7273,4.1642897403877,0
+VWID.US,D,20220516,000000,24.7048,24.8479,24.7048,24.8479,263.39132607952,0
+VWID.US,D,20220517,000000,25.3489,25.3489,25.3489,25.3489,1.0410724350969,0
+VWID.US,D,20220518,000000,24.8706,24.8706,24.8706,24.8706,20.821448701939,0
+VWID.US,D,20220519,000000,25.0525,25.0525,25.0525,25.0525,21.862521137036,0
+VWID.US,D,20220520,000000,25.2403,25.2403,25.2403,25.2403,23.944666007229,0
+VWID.US,D,20220523,000000,25.6971,25.6971,25.6971,25.6971,1.0410724350969,0
+VWID.US,D,20220524,000000,25.6418,25.7715,25.6178,25.7628,3351.212168577,0
+VWID.US,D,20220525,000000,25.8291,25.8348,25.8291,25.8348,1356.5173829313,0
+VWID.US,D,20220526,000000,25.9684,26.003,25.9684,26.003,220.70735624055,0
+VWID.US,D,20220527,000000,26.0788,26.1442,26.0788,26.1442,145.75014091357,0
+VWID.US,D,20220531,000000,26.0501,26.0501,25.8772,25.9252,1280.5190951692,0
+VWID.US,D,20220601,000000,25.7306,25.7306,25.7306,25.7306,78.08043263227,0
+VWID.US,D,20220602,000000,25.8579,26.1859,25.8579,26.1859,767.27038466644,0
+VWID.US,D,20220603,000000,25.9204,25.9415,25.9204,25.9415,625.68453349325,0
+VWID.US,D,20220606,000000,26.0308,26.0308,26.0105,26.0105,428.92184325993,0
+VWID.US,D,20220607,000000,26.1526,26.1526,26.1526,26.1526,2.0821448701939,0
+VWID.US,D,20220608,000000,25.9156,25.9541,25.7149,25.7149,1222.2190388038,0
+VWID.US,D,20220609,000000,25.7523,25.7523,25.2716,25.2716,523.65943485376,0
+VWID.US,D,20220610,000000,24.9647,24.9647,24.7629,24.774,461.19508874794,0
+VWID.US,D,20220613,000000,24.1317,24.1317,24.1317,24.1317,5.2053621754846,0
+VWID.US,D,20220614,000000,24.1866,24.1866,23.764,23.8449,2263.2914739007,0
+VWID.US,D,20220615,000000,24.1866,24.3603,24.0137,24.3603,1789.6035159316,0
+VWID.US,D,20220616,000000,23.8941,23.8941,23.8941,23.8941,2.0821448701939,0
+VWID.US,D,20220617,000000,23.6336,23.6336,23.6336,23.6336,1.0410724350969,0
+VWID.US,D,20220621,000000,24.329,24.329,23.867,23.867,1369.1837085795,0
+VWID.US,D,20220622,000000,23.6076,23.6471,23.6076,23.6406,1117.205332056,0
+VWID.US,D,20220623,000000,23.5037,23.5037,23.5037,23.5037,26.310995139,0
+VWID.US,D,20220624,000000,24.1369,24.1369,24.1369,24.1369,2.023922703,0
+VWID.US,D,20220627,000000,24.0748,24.1412,24.0748,24.0893,255.014260578,0
+VWID.US,D,20220628,000000,24.0481,24.0481,24.0481,24.0481,194.296579488,0
+VWID.US,D,20220629,000000,24.0099,24.0099,24.0099,24.0099,104.2320192045,0
+VWID.US,D,20220630,000000,23.7559,23.7559,23.7559,23.7559,97.148289744,0
+VWID.US,D,20220701,000000,23.6372,23.8227,23.6372,23.8227,221.6195359785,0
+VWID.US,D,20220705,000000,23.2222,23.2222,22.9756,23.1946,12326.701222622,0
+VWID.US,D,20220706,000000,22.9159,23.1213,22.9159,23.1213,183.1650046215,0
+VWID.US,D,20220707,000000,23.4199,23.4628,23.4198,23.4628,422.999844927,0
+VWID.US,D,20220708,000000,23.4776,23.4776,23.4776,23.4776,114.3516327195,0
+VWID.US,D,20220711,000000,23.2222,23.2222,23.1208,23.1208,4357.505579559,0
+VWID.US,D,20220712,000000,23.2914,23.2914,23.1358,23.1358,163.937738943,0
+VWID.US,D,20220713,000000,23.0345,23.0632,23.0345,23.0632,7781.982793035,0
+VWID.US,D,20220714,000000,22.5892,22.5892,22.5892,22.5892,223.6434586815,0
+VWID.US,D,20220715,000000,22.822,22.8617,22.822,22.8617,972.4948587915,0
+VWID.US,D,20220718,000000,23.0493,23.0493,22.9788,22.9788,105.243980556,0
+VWID.US,D,20220719,000000,23.3803,23.4989,23.3802,23.4938,4474.893096333,0
+VWID.US,D,20220720,000000,23.4001,23.4594,23.2568,23.2752,8042.0568603705,0
+VWID.US,D,20220721,000000,23.2518,23.3783,23.2518,23.3783,934.0403274345,0
+VWID.US,D,20220722,000000,23.3007,23.3007,23.3007,23.3007,16.191381624,0
+VWID.US,D,20220725,000000,23.5937,23.5937,23.5937,23.5937,269.181719499,0
+VWID.US,D,20220726,000000,23.494,23.4988,23.4693,23.4693,1603.9587421275,0
+VWID.US,D,20220727,000000,23.6867,23.7778,23.6867,23.7778,618.3083857665,0
+VWID.US,D,20220728,000000,23.8636,23.8758,23.8636,23.8758,105.243980556,0
+VWID.US,D,20220729,000000,24.1017,24.1017,23.825,24.0278,898.621680132,0
+VWID.US,D,20220801,000000,23.9628,23.9628,23.9628,23.9628,80.95690812,0
+VWID.US,D,20220802,000000,23.7169,23.7169,23.7169,23.7169,74.885140011,0
+VWID.US,D,20220803,000000,23.8144,23.8144,23.8144,23.8144,6.071768109,0
+VWID.US,D,20220804,000000,23.8038,23.8744,23.8038,23.836,746.827477407,0
+VWID.US,D,20220805,000000,23.8504,23.8504,23.8504,23.8504,42.502376763,0
+VWID.US,D,20220808,000000,23.911,23.911,23.911,23.911,8.095690812,0
+VWID.US,D,20220809,000000,24.0118,24.0128,23.9097,23.9097,908.741293647,0
+VWID.US,D,20220810,000000,24.0918,24.329,24.0918,24.279,652.7150717175,0
+VWID.US,D,20220811,000000,24.2993,24.2993,24.2134,24.2134,530.267748186,0
+VWID.US,D,20220812,000000,24.2104,24.3536,24.2104,24.3536,629.439960633,0
+VWID.US,D,20220815,000000,24.1378,24.1378,24.1378,24.1378,27.3229564905,0
+VWID.US,D,20220816,000000,24.3662,24.3662,24.3662,24.3662,68.813371902,0
+VWID.US,D,20220817,000000,24.0522,24.0736,23.993,24.0736,882.430298508,0
+VWID.US,D,20220818,000000,24.0375,24.0408,23.9999,23.9999,1026.128810421,0
+VWID.US,D,20220819,000000,23.7558,23.778,23.7558,23.778,739.7437479465,0
+VWID.US,D,20220822,000000,23.5778,23.5778,23.4731,23.4731,531.2797095375,0
+VWID.US,D,20220823,000000,23.5549,23.5755,23.5383,23.5755,522.172057374,0
+VWID.US,D,20220824,000000,23.4396,23.5186,23.4396,23.4787,662.8346852325,0
+VWID.US,D,20220825,000000,23.6274,23.6721,23.5483,23.6721,440.2031879025,0
+VWID.US,D,20220826,000000,23.4297,23.6669,23.256,23.256,3245.3600542605,0
+VWID.US,D,20220829,000000,23.2123,23.2911,23.2123,23.2174,1276.0832642415,0
+VWID.US,D,20220830,000000,22.97,22.97,22.97,22.97,150.7822413735,0
+VWID.US,D,20220831,000000,22.7695,22.7695,22.7695,22.7695,36.430608654,0
+VWID.US,D,20220901,000000,22.4991,22.4991,22.4895,22.4895,1089.8823755655,0
+VWID.US,D,20220902,000000,22.4515,22.4515,22.3456,22.3456,541.3993230525,0
+VWID.US,D,20220906,000000,22.3428,22.3607,22.2803,22.2803,604.1409268455,0
+VWID.US,D,20220907,000000,22.4317,22.4317,22.4317,22.4317,46.550222169,0
+VWID.US,D,20220908,000000,22.4527,22.4527,22.4527,22.4527,4.047845406,0
+VWID.US,D,20220909,000000,23.0293,23.0293,23.0293,23.0293,13.1554975695,0
+VWID.US,D,20220912,000000,23.3982,23.3982,23.3349,23.3349,1009.937428797,0
+VWID.US,D,20220913,000000,23.3982,23.3982,22.6539,22.6539,242.87072436,0
+VWID.US,D,20220914,000000,22.659,22.7281,22.659,22.6785,1609.018548885,0
+VWID.US,D,20220915,000000,22.5695,22.5695,22.5695,22.5695,5.0598067575,0
+VWID.US,D,20220916,000000,22.4998,22.4998,22.4998,22.4998,60.71768109,0
+VWID.US,D,20220919,000000,22.2736,22.5727,22.2736,22.5727,1042.320192045,0
+VWID.US,D,20220920,000000,22.47,22.47,22.179,22.2391,830,0
+VWID.US,D,20220921,000000,22.12,22.15,21.9143,21.9143,1814,0
+VWID.US,D,20220922,000000,21.9821,21.9821,21.9821,21.9821,23,0
+VWID.US,D,20220923,000000,21.6,21.6,21.2211,21.2211,633,0
+VWID.US,D,20220926,000000,21.01,21.02,20.8357,20.8357,302,0
+VWID.US,D,20220927,000000,20.93,20.93,20.62,20.7166,408,0
+VWID.US,D,20220928,000000,20.8999,21.13,20.8999,21.128,1142,0
+VWID.US,D,20220929,000000,21.1699,21.1699,21.1699,21.1699,87,0
+VWID.US,D,20220930,000000,20.84,20.8543,20.84,20.8543,204,0
+VWID.US,D,20221003,000000,21.2969,21.2969,21.2969,21.2969,258,0
+VWID.US,D,20221004,000000,21.92,22.0002,21.81,22.0002,2482,0
+VWID.US,D,20221005,000000,21.72,21.72,21.5599,21.7115,1885,0
+VWID.US,D,20221006,000000,21.48,21.5,21.23,21.2597,3746,0
+VWID.US,D,20221007,000000,21.0491,21.0491,21.0491,21.0491,76,0
+VWID.US,D,20221010,000000,20.94,21.03,20.4554,20.9999,17889,0
+VWID.US,D,20221011,000000,20.8071,20.8071,20.8071,20.8071,1084,0
+VWID.US,D,20221012,000000,20.64,20.69,20.64,20.6776,750,0
+VWID.US,D,20221013,000000,21.1,21.1001,21.0855,21.0855,422,0
+VWID.US,D,20221014,000000,21.15,21.15,20.74,20.74,709,0
+VWID.US,D,20221017,000000,21.2589,21.2589,21.2589,21.2589,20,0
+VWID.US,D,20221018,000000,21.2761,21.2761,21.2761,21.2761,8,0
+VWID.US,D,20221019,000000,21.0267,21.0904,21.0267,21.0904,649,0
+VWID.US,D,20221020,000000,21.29,21.29,21.0491,21.0491,1894,0
+VWID.US,D,20221021,000000,21.11,21.4379,21.11,21.4379,119,0
+VWID.US,D,20221024,000000,21.4453,21.4453,21.4453,21.4453,38,0
+VWID.US,D,20221025,000000,21.49,21.6947,21.48,21.6947,2895,0
+VWID.US,D,20221026,000000,21.98,21.98,21.78,21.9457,1057,0
+VWID.US,D,20221027,000000,21.9,21.9,21.8285,21.8285,567,0
+VWID.US,D,20221028,000000,21.9223,21.9223,21.9223,21.9223,8,0
+VWID.US,D,20221031,000000,21.8052,21.8052,21.8052,21.8052,97,0
+VWID.US,D,20221101,000000,22.24,22.24,22.01,22.0411,876,0
+VWID.US,D,20221102,000000,21.7041,21.7041,21.7041,21.7041,13,0
+VWID.US,D,20221103,000000,21.5552,21.5552,21.5552,21.5552,13,0
+VWID.US,D,20221104,000000,22.06,22.42,22.06,22.42,1281,0
+VWID.US,D,20221107,000000,22.496,22.496,22.496,22.496,142,0
+VWID.US,D,20221108,000000,22.58,22.6901,22.58,22.6901,545,0
+VWID.US,D,20221109,000000,22.5184,22.5184,22.5184,22.5184,75,0
+VWID.US,D,20221110,000000,23.487,23.487,23.487,23.487,20,0
+VWID.US,D,20221111,000000,23.7628,23.7628,23.7628,23.7628,50,0
+VWID.US,D,20221114,000000,23.77,23.77,23.7065,23.7065,400,0
+VWID.US,D,20221115,000000,23.9199,23.92,23.752,23.752,401,0
+VWID.US,D,20221116,000000,23.8311,23.8311,23.8311,23.8311,49,0
+VWID.US,D,20221117,000000,23.7587,23.7587,23.7587,23.7587,12,0
+VWID.US,D,20221118,000000,23.854,23.854,23.854,23.854,49,0
+VWID.US,D,20221121,000000,23.7667,23.7667,23.7588,23.7588,286,0
+VWID.US,D,20221122,000000,24.0831,24.0831,24.0831,24.0831,9,0
+VWID.US,D,20221123,000000,24.13,24.2531,24.13,24.2531,1706,0
+VWID.US,D,20221125,000000,24.4148,24.4148,24.4148,24.4148,55,0
+VWID.US,D,20221128,000000,24.1486,24.1486,24.1486,24.1486,95,0
+VWID.US,D,20221129,000000,24.27,24.2816,24.27,24.2816,775,0
+VWID.US,D,20221130,000000,24.2499,24.6594,24.2499,24.6594,457,0
+VWID.US,D,20221201,000000,24.8075,24.8075,24.8075,24.8075,88,0
+VWID.US,D,20221202,000000,24.7578,24.7578,24.7578,24.7578,6,0
+VWID.US,D,20221205,000000,24.6,24.6,24.569,24.569,257,0
+VWID.US,D,20221206,000000,24.585,24.6356,24.585,24.6356,338,0
+VWID.US,D,20221207,000000,24.6465,24.6465,24.6465,24.6465,2,0
+VWID.US,D,20221208,000000,24.6784,24.6784,24.6784,24.6784,7,0
+VWID.US,D,20221209,000000,24.805,24.805,24.6891,24.6891,301,0
+VWID.US,D,20221212,000000,24.6719,24.6719,24.6719,24.6719,31,0
+VWID.US,D,20221213,000000,24.8861,24.8861,24.8861,24.8861,14,0
+VWID.US,D,20221214,000000,24.98,25,24.9307,24.9307,400,0
+VWID.US,D,20221215,000000,24.45,24.4604,24.4399,24.4604,417,0
+VWID.US,D,20221216,000000,24.09,24.2981,24.09,24.2981,319,0
+VWID.US,D,20221219,000000,24.3297,24.3297,24.2099,24.2301,1321,0
+VWID.US,D,20221220,000000,24.27,24.27,24.1988,24.1988,401,0
+VWID.US,D,20221221,000000,24.4812,24.4812,24.4812,24.4812,29,0
+VWID.US,D,20221222,000000,24.3202,24.3202,24.3202,24.3202,1,0
+VWID.US,D,20221223,000000,24.4,24.4411,24.39,24.4411,789,0
+VWID.US,D,20221227,000000,24.47,24.4836,24.4672,24.4672,278,0
+VWID.US,D,20221228,000000,24.2145,24.2145,24.2145,24.2145,2,0
+VWID.US,D,20221229,000000,24.46,24.5147,24.46,24.5147,1278,0
+VWID.US,D,20221230,000000,24.31,24.31,24.13,24.2455,4998,0
+VWID.US,D,20230103,000000,24.43,24.43,24.399,24.399,1517,0
+VWID.US,D,20230104,000000,24.612,24.7,24.612,24.6717,1032,0
+VWID.US,D,20230105,000000,24.36,24.5399,24.36,24.4572,1436,0
+VWID.US,D,20230106,000000,24.75,25.0156,24.75,25.0156,451,0
+VWID.US,D,20230109,000000,25.0761,25.0761,25.0761,25.0761,103,0
+VWID.US,D,20230110,000000,25.105,25.1636,25.105,25.1636,1111,0
+VWID.US,D,20230111,000000,25.1935,25.1935,25.1935,25.1935,571,0
+VWID.US,D,20230112,000000,25.3899,25.5702,25.3899,25.5702,240,0
+VWID.US,D,20230113,000000,25.5667,25.5667,25.5667,25.5667,60,0
+VWID.US,D,20230117,000000,25.5999,25.6,25.5649,25.5649,4780,0
+VWID.US,D,20230118,000000,25.61,25.61,25.49,25.49,486,0
+VWID.US,D,20230119,000000,25.54,25.64,25.54,25.5912,626,0
+VWID.US,D,20230120,000000,25.535,25.798,25.535,25.798,591,0
+VWID.US,D,20230123,000000,25.82,25.8232,25.82,25.8232,109,0
+VWID.US,D,20230124,000000,25.8446,25.8446,25.8446,25.8446,1,0
+VWID.US,D,20230125,000000,25.9663,25.9663,25.9663,25.9663,3,0
+VWID.US,D,20230126,000000,25.825,25.9775,25.825,25.9775,443,0
+VWID.US,D,20230127,000000,25.893,25.893,25.893,25.893,125,0
+VWID.US,D,20230130,000000,25.89,25.9,25.7557,25.7557,698,0
+VWID.US,D,20230131,000000,25.8928,25.8928,25.8928,25.8928,103,0
+VWID.US,D,20230201,000000,26.0639,26.0639,26.0639,26.0639,1,0
+VWID.US,D,20230202,000000,25.8055,25.8055,25.8055,25.8055,103,0
+VWID.US,D,20230203,000000,25.47,25.5063,25.47,25.5063,1004,0
+VWID.US,D,20230206,000000,25.2682,25.3207,25.2682,25.3207,253,0
+VWID.US,D,20230207,000000,25.5121,25.5121,25.5121,25.5121,1,0
+VWID.US,D,20230208,000000,25.4359,25.4359,25.4359,25.4359,82,0
+VWID.US,D,20230209,000000,25.5,25.5,25.4525,25.4525,297,0
+VWID.US,D,20230210,000000,25.34,25.4252,25.34,25.4252,302,0
+VWID.US,D,20230213,000000,25.6261,25.6261,25.6261,25.6261,118,0
+VWID.US,D,20230214,000000,25.34,25.7053,25.34,25.7053,4,0
+VWID.US,D,20230215,000000,25.56,25.5847,25.56,25.5847,111,0
+VWID.US,D,20230216,000000,25.4903,25.4903,25.4903,25.4903,23,0
+VWID.US,D,20230217,000000,25.6119,25.6119,25.6119,25.6119,54,0
+VWID.US,D,20230221,000000,25.595,25.61,25.4795,25.4795,1022,0
+VWID.US,D,20230222,000000,25.41,25.41,25.3252,25.3252,2330,0
+VWID.US,D,20230223,000000,25.445,25.445,25.2999,25.4297,353,0
+VWID.US,D,20230224,000000,25.0946,25.0946,25.0946,25.0946,1084,0
+VWID.US,D,20230227,000000,25.2949,25.2957,25.2949,25.2957,505,0
+VWID.US,D,20230228,000000,25.1162,25.1162,25.1162,25.1162,1,0
+VWID.US,D,20230301,000000,25.32,25.35,25.305,25.3416,912,0
+VWID.US,D,20230302,000000,25.33,25.457,25.33,25.457,694,0
+VWID.US,D,20230303,000000,25.5099,25.73,25.5099,25.6648,735,0
+VWID.US,D,20230306,000000,25.5785,25.5785,25.5785,25.5785,98,0
+VWID.US,D,20230307,000000,25.1757,25.1757,25.1757,25.1757,1,0
+VWID.US,D,20230308,000000,25.29,25.29,25.26,25.28,567,0
+VWID.US,D,20230309,000000,25.0519,25.0519,25.0519,25.0519,1,0
+VWID.US,D,20230310,000000,24.9365,24.9365,24.9365,24.9365,32,0
+VWID.US,D,20230313,000000,25.29,25.29,24.8226,24.8226,237,0
+VWID.US,D,20230314,000000,25.0383,25.0383,25.0383,25.0383,142,0
+VWID.US,D,20230315,000000,24.49,24.49,24.2086,24.3076,693,0
+VWID.US,D,20230316,000000,24.23,24.5657,24.2297,24.5657,3007,0
+VWID.US,D,20230317,000000,24.29,24.38,24.29,24.3413,258,0
+VWID.US,D,20230320,000000,24.48,24.5529,24.48,24.5529,800,0
+VWID.US,D,20230321,000000,24.8307,24.8307,24.8307,24.8307,11,0
+VWID.US,D,20230322,000000,24.7411,24.7411,24.7411,24.7411,2,0
+VWID.US,D,20230323,000000,24.7525,24.7525,24.7525,24.7525,76,0
+VWID.US,D,20230324,000000,24.69,24.7205,24.69,24.7205,208,0
+VWID.US,D,20230327,000000,24.89,25.01,24.86,24.9927,4400,0
+VWID.US,D,20230328,000000,25,25.1034,25,25.1034,849,0
+VWID.US,D,20230329,000000,25.31,25.38,25.31,25.3767,843,0
+VWID.US,D,20230330,000000,25.645,25.655,25.6288,25.6288,321,0
+VWID.US,D,20230331,000000,25.6853,25.6853,25.6853,25.6853,22,0
+VWID.US,D,20230403,000000,25.86,25.8869,25.86,25.8869,113,0
+VWID.US,D,20230404,000000,25.8504,25.8504,25.8504,25.8504,3,0
+VWID.US,D,20230405,000000,25.8192,25.8192,25.8192,25.8192,11,0
+VWID.US,D,20230406,000000,26.0289,26.0289,26.0289,26.0289,26,0
+VWID.US,D,20230410,000000,26.0006,26.0006,26.0006,26.0006,60,0
+VWID.US,D,20230411,000000,26.205,26.205,26.205,26.205,1,0
+VWID.US,D,20230412,000000,26.58,26.58,26.3271,26.3271,817,0
+VWID.US,D,20230413,000000,26.5431,26.5431,26.5431,26.5431,2,0
+VWID.US,D,20230414,000000,26.2997,26.3379,26.2997,26.3379,2662,0
+VWID.US,D,20230417,000000,26.23,26.2934,26.23,26.2934,229,0
+VWID.US,D,20230418,000000,26.3999,26.4044,26.3999,26.4044,2446,0
+VWID.US,D,20230419,000000,26.4264,26.4264,26.4264,26.4264,10,0
+VWID.US,D,20230420,000000,26.3651,26.3651,26.3651,26.3651,25,0
+VWID.US,D,20230421,000000,26.48,26.48,26.27,26.4195,3167,0
+VWID.US,D,20230424,000000,26.54,26.54,26.43,26.4785,2668,0
+VWID.US,D,20230425,000000,26.26,26.26,26.1848,26.1848,1123,0
+VWID.US,D,20230426,000000,26.2863,26.2863,26.2863,26.2863,76,0
+VWID.US,D,20230427,000000,26.53,26.55,26.53,26.537,463,0
+VWID.US,D,20230428,000000,26.57,26.57,26.557,26.557,146,0
+VWID.US,D,20230501,000000,26.5239,26.5239,26.5239,26.5239,83,0
+VWID.US,D,20230502,000000,26.27,26.27,26.14,26.1481,415,0
+VWID.US,D,20230503,000000,26.2442,26.2442,26.2442,26.2442,44,0
+VWID.US,D,20230504,000000,26.1721,26.1721,26.1721,26.1721,3,0
+VWID.US,D,20230505,000000,26.5601,26.6,26.5601,26.5909,1312,0
+VWID.US,D,20230508,000000,26.59,26.5947,26.59,26.5947,376,0
+VWID.US,D,20230509,000000,26.4999,26.5205,26.4999,26.5205,297,0
+VWID.US,D,20230510,000000,26.3754,26.3754,26.3754,26.3754,17,0
+VWID.US,D,20230511,000000,26.13,26.1473,26.13,26.1473,861,0
+VWID.US,D,20230512,000000,26.0823,26.0823,26.0823,26.0823,71,0
+VWID.US,D,20230515,000000,26.2648,26.2648,26.2648,26.2648,59,0
+VWID.US,D,20230516,000000,25.9652,25.9652,25.9652,25.9652,9,0
+VWID.US,D,20230517,000000,26.0195,26.0195,26.0195,26.0195,87,0
+VWID.US,D,20230518,000000,25.846,25.846,25.846,25.846,11,0
+VWID.US,D,20230519,000000,25.9989,25.9989,25.9989,25.9989,3,0
+VWID.US,D,20230522,000000,25.9758,25.9758,25.9758,25.9758,159,0
+VWID.US,D,20230523,000000,25.82,25.82,25.82,25.82,284,0
+VWID.US,D,20230524,000000,25.51,25.51,25.5023,25.5023,25977,0
+VWID.US,D,20230525,000000,25.27,25.2853,25.2699,25.2853,398,0
+VWID.US,D,20230526,000000,25.4688,25.4688,25.4688,25.4688,46,0
+VWID.US,D,20230530,000000,25.36,25.36,25.249,25.249,662,0
+VWID.US,D,20230531,000000,25.08,25.08,24.9689,24.9689,200,0
+VWID.US,D,20230601,000000,25.095,25.2747,25.095,25.2747,170,0
+VWID.US,D,20230602,000000,25.6389,25.6389,25.6389,25.6389,2,0
+VWID.US,D,20230605,000000,25.54,25.56,25.525,25.525,404,0
+VWID.US,D,20230606,000000,25.62,25.7082,25.59,25.693,27820,0
+VWID.US,D,20230607,000000,25.6104,25.6104,25.5414,25.5414,329,0
+VWID.US,D,20230608,000000,25.7401,25.8144,25.74,25.8144,970,0
+VWID.US,D,20230609,000000,25.7526,25.7526,25.7526,25.7526,2,0
+VWID.US,D,20230612,000000,25.55,25.701,25.55,25.701,2963,0
+VWID.US,D,20230613,000000,25.9128,25.9128,25.9128,25.9128,501,0
+VWID.US,D,20230614,000000,25.9873,25.9873,25.9873,25.9873,1,0
+VWID.US,D,20230615,000000,26.3207,26.3207,26.3207,26.3207,70,0
+VWID.US,D,20230616,000000,26.2923,26.2923,26.2923,26.2923,7,0
+VWID.US,D,20230620,000000,25.54,25.56,25.46,25.4804,1587,0
+VWID.US,D,20230621,000000,25.5568,25.5568,25.5568,25.5568,48,0
+VWID.US,D,20230622,000000,25.3791,25.38,25.3733,25.3799,2661,0
+VWID.US,D,20230623,000000,25.15,25.15,25.0874,25.0874,316,0
+VWID.US,D,20230626,000000,25.17,25.23,25.17,25.1793,748,0
+VWID.US,D,20230627,000000,25.3449,25.3449,25.3449,25.3449,123,0
+VWID.US,D,20230628,000000,25.2883,25.2883,25.2883,25.2883,111,0
+VWID.US,D,20230629,000000,25.252,25.252,25.252,25.252,70,0
+VWID.US,D,20230630,000000,25.5116,25.5116,25.5116,25.5116,20,0
+VWID.US,D,20230703,000000,25.64,25.66,25.6336,25.6336,508,0
+VWID.US,D,20230705,000000,25.3256,25.3256,25.3256,25.3256,79,0
+VWID.US,D,20230706,000000,24.95,24.9547,24.93,24.9547,1340,0
+VWID.US,D,20230707,000000,25.1298,25.2019,25.127,25.127,2000,0
+VWID.US,D,20230710,000000,25.16,25.16,25.1554,25.1554,1102,0
+VWID.US,D,20230711,000000,25.4009,25.4009,25.4009,25.4009,89,0
+VWID.US,D,20230712,000000,25.8402,25.8402,25.8402,25.8402,39,0
+VWID.US,D,20230713,000000,26.19,26.2031,26.19,26.2031,1103,0
+VWID.US,D,20230714,000000,25.9843,25.9843,25.9843,25.9843,28,0
+VWID.US,D,20230717,000000,25.99,26.0036,25.988,26.0036,250,0
+VWID.US,D,20230718,000000,26.17,26.17,26.1393,26.1393,18716,0
+VWID.US,D,20230719,000000,26.2201,26.2201,26.05,26.1443,13925,0
+VWID.US,D,20230720,000000,26.2801,26.2801,26.22,26.2286,2938,0
+VWID.US,D,20230721,000000,26.3,26.305,26.285,26.285,623,0
+VWID.US,D,20230724,000000,26.29,26.29,26.2843,26.2843,399,0
+VWID.US,D,20230725,000000,26.4274,26.4274,26.4274,26.4274,3,0
+VWID.US,D,20230726,000000,26.33,26.55,26.33,26.4745,1195,0
+VWID.US,D,20230727,000000,26.3429,26.3429,26.3429,26.3429,24,0
+VWID.US,D,20230728,000000,26.53,26.53,26.4718,26.4718,1009,0
+VWID.US,D,20230731,000000,26.472,26.472,26.472,26.472,1,0
+VWID.US,D,20230801,000000,26.16,26.17,26.08,26.1419,8066,0
+VWID.US,D,20230802,000000,25.7492,25.7492,25.7111,25.7111,575,0
+VWID.US,D,20230803,000000,25.678,25.6947,25.678,25.6947,520,0
+VWID.US,D,20230804,000000,25.7637,25.7637,25.7637,25.7637,35,0
+VWID.US,D,20230807,000000,25.9562,25.9562,25.9562,25.9562,1,0
+VWID.US,D,20230808,000000,25.765,25.765,25.765,25.765,145,0
+VWID.US,D,20230809,000000,25.8432,25.8432,25.8432,25.8432,1,0
+VWID.US,D,20230810,000000,25.9061,25.9061,25.9061,25.9061,1,0
+VWID.US,D,20230811,000000,25.7516,25.7516,25.7516,25.7516,71,0
+VWID.US,D,20230814,000000,25.635,25.6534,25.635,25.6534,344,0
+VWID.US,D,20230815,000000,25.2779,25.2779,25.2779,25.2779,21,0
+VWID.US,D,20230816,000000,25.12,25.26,25.0928,25.0928,1545,0
+VWID.US,D,20230817,000000,25.0732,25.0732,25.0732,25.0732,1,0
+VWID.US,D,20230818,000000,25.0609,25.0609,25.0609,25.0609,16,0
+VWID.US,D,20230821,000000,25.1375,25.1375,25.1375,25.1375,19,0
+VWID.US,D,20230822,000000,25.0753,25.0753,25.0753,25.0753,16,0
+VWID.US,D,20230823,000000,25.266,25.266,25.266,25.266,16,0
+VWID.US,D,20230824,000000,25.0102,25.0102,25.0102,25.0102,149,0
+VWID.US,D,20230825,000000,25.188,25.188,25.188,25.188,4,0
+VWID.US,D,20230828,000000,25.3901,25.3966,25.3901,25.3966,222,0
+VWID.US,D,20230829,000000,25.6701,25.7054,25.6701,25.7054,1400,0
+VWID.US,D,20230830,000000,25.7095,25.7095,25.7095,25.7095,137,0
+VWID.US,D,20230831,000000,25.6079,25.6079,25.6079,25.6079,1,0
+VWID.US,D,20230901,000000,25.72,25.72,25.6388,25.6388,201,0
+VWID.US,D,20230905,000000,25.415,25.415,25.415,25.415,65,0
+VWID.US,D,20230906,000000,25.2401,25.3199,25.2401,25.3199,102,0
+VWID.US,D,20230907,000000,25.3364,25.3364,25.3364,25.3364,1,0
+VWID.US,D,20230908,000000,25.35,25.35,25.3337,25.3337,617,0
+VWID.US,D,20230911,000000,25.6699,25.6699,25.6699,25.6699,1,0
+VWID.US,D,20230912,000000,25.7147,25.7147,25.7147,25.7147,128,0
+VWID.US,D,20230913,000000,25.6884,25.6884,25.6884,25.6884,1,0
+VWID.US,D,20230914,000000,26.0734,26.0734,26.0734,26.0734,29,0
+VWID.US,D,20230915,000000,26.0677,26.0677,26.0677,26.0677,1,0
+VWID.US,D,20230918,000000,26.0306,26.0306,26.0306,26.0306,1,0
+VWID.US,D,20230919,000000,26.1541,26.1541,26.1541,26.1541,1,0
+VWID.US,D,20230920,000000,25.8253,25.8253,25.8253,25.8253,64,0
+VWID.US,D,20230921,000000,25.59,25.6,25.4657,25.4657,1565,0
+VWID.US,D,20230922,000000,25.4792,25.4792,25.4792,25.4792,13,0
+VWID.US,D,20230925,000000,25.3363,25.3363,25.3363,25.3363,61,0
+VWID.US,D,20230926,000000,25.23,25.23,25.0859,25.0859,331,0
+VWID.US,D,20230927,000000,24.95,24.95,24.95,24.95,87,0
+VWID.US,D,20230928,000000,25.158,25.158,25.158,25.158,39,0
+VWID.US,D,20230929,000000,25.0139,25.0139,25.0139,25.0139,22,0
+VWID.US,D,20231002,000000,24.6016,24.6016,24.6016,24.6016,28,0
+VWID.US,D,20231003,000000,24.3189,24.3189,24.3189,24.3189,5,0
+VWID.US,D,20231004,000000,24.1,24.2707,24.1,24.2707,235,0
+VWID.US,D,20231005,000000,24.409,24.4931,24.409,24.4931,537,0
+VWID.US,D,20231006,000000,24.73,24.7828,24.73,24.7828,302,0
+VWID.US,D,20231009,000000,24.8484,24.8484,24.8484,24.8484,1,0
+VWID.US,D,20231010,000000,25.1361,25.1361,25.1361,25.1361,1,0
+VWID.US,D,20231011,000000,25.2507,25.2507,25.2507,25.2507,2,0
+VWID.US,D,20231012,000000,25.0161,25.0161,25.0161,25.0161,3,0
+VWID.US,D,20231013,000000,24.9529,24.9529,24.9529,24.9529,111,0
+VWID.US,D,20231016,000000,25.172,25.172,25.172,25.172,105,0
+VWID.US,D,20231017,000000,25.1501,25.1501,25.1501,25.1501,4,0
+VWID.US,D,20231018,000000,24.9175,24.9175,24.8443,24.8443,1912,0
+VWID.US,D,20231019,000000,24.73,24.7445,24.669,24.6694,5155,0
+VWID.US,D,20231020,000000,24.4503,24.4503,24.4287,24.4287,1424,0
+VWID.US,D,20231023,000000,24.5,24.53,24.32,24.4153,851,0
+VWID.US,D,20231024,000000,24.5208,24.5208,24.5208,24.5208,1,0
+VWID.US,D,20231025,000000,24.4526,24.4526,24.4526,24.4526,2,0
+VWID.US,D,20231026,000000,24.34,24.35,24.33,24.33,1550,0
+VWID.US,D,20231027,000000,24.265,24.265,24.0844,24.0844,150,0
+VWID.US,D,20231030,000000,24.57,24.57,24.4594,24.4594,180,0
+VWID.US,D,20231031,000000,24.5452,24.5452,24.5452,24.5452,26,0
+VWID.US,D,20231101,000000,24.7543,24.7543,24.7543,24.7543,20,0
+VWID.US,D,20231102,000000,25.2025,25.2025,25.2025,25.2025,26,0
+VWID.US,D,20231103,000000,25.3935,25.3935,25.3935,25.3935,2,0
+VWID.US,D,20231106,000000,25.2755,25.2755,25.2755,25.2755,1,0
+VWID.US,D,20231107,000000,25.05,25.05,25.0362,25.0362,101,0
+VWID.US,D,20231108,000000,24.9862,24.9862,24.9837,24.9837,297,0
+VWID.US,D,20231109,000000,25.33,25.33,24.9629,24.9629,3180,0
+VWID.US,D,20231110,000000,24.9,25.1566,24.9,25.1363,1230,0
+VWID.US,D,20231113,000000,25.2,25.3,25.2,25.287,1356,0
+VWID.US,D,20231114,000000,25.65,25.776,25.65,25.776,1679,0
+VWID.US,D,20231115,000000,25.7058,25.7058,25.7058,25.7058,5,0
+VWID.US,D,20231116,000000,25.6331,25.6331,25.6331,25.6331,37,0
+VWID.US,D,20231117,000000,25.92,25.9579,25.9199,25.9579,2280,0
+VWID.US,D,20231120,000000,26.0388,26.09,26.0388,26.0752,1176,0
+VWID.US,D,20231121,000000,26.0197,26.0197,26.0197,26.0197,1050,0
+VWID.US,D,20231122,000000,25.94,26.012,25.94,26.012,212,0
+VWID.US,D,20231124,000000,26.23,26.26,26.22,26.2502,3743,0
+VWID.US,D,20231127,000000,26.23,26.23,26.16,26.1907,1355,0
+VWID.US,D,20231128,000000,26.2624,26.2624,26.2624,26.2624,27,0
+VWID.US,D,20231129,000000,26.2287,26.2287,26.2287,26.2287,7,0
+VWID.US,D,20231130,000000,26.2201,26.2452,26.1951,26.2452,679,0
+VWID.US,D,20231201,000000,26.4899,26.4899,26.4805,26.4805,585,0
+VWID.US,D,20231204,000000,26.43,26.43,26.305,26.3486,995,0
+VWID.US,D,20231205,000000,26.2269,26.2269,26.2269,26.2269,138,0
+VWID.US,D,20231206,000000,26.33,26.33,26.2348,26.2348,1056,0
+VWID.US,D,20231207,000000,26.34,26.4801,26.34,26.4678,1356,0
+VWID.US,D,20231208,000000,26.42,26.44,26.42,26.44,633,0
+VWID.US,D,20231211,000000,26.4,26.4348,26.4,26.4348,4935,0
+VWID.US,D,20231212,000000,26.46,26.46,26.46,26.46,5,0
+VWID.US,D,20231213,000000,26.61,26.82,26.3999,26.82,7972,0
+VWID.US,D,20231214,000000,26.97,26.97,26.967,26.967,538,0
+VWID.US,D,20231215,000000,26.8119,26.8119,26.67,26.67,1698,0
+VWID.US,D,20231218,000000,26.77,26.77,26.75,26.758,1459,0
+VWID.US,D,20231219,000000,26.93,26.942,26.9227,26.942,1309,0
+VWID.US,D,20231220,000000,26.52,26.52,26.2604,26.2604,1488,0
+VWID.US,D,20231221,000000,26.69,26.69,26.69,26.69,399,0
+VWID.US,D,20231222,000000,26.7502,26.7502,26.7502,26.7502,1,0
+VWID.US,D,20231226,000000,26.84,26.8859,26.8399,26.8859,842,0
+VWID.US,D,20231227,000000,26.96,26.9934,26.96,26.9934,210,0
+VWID.US,D,20231228,000000,26.9143,26.9143,26.9143,26.9143,121,0
+VWID.US,D,20231229,000000,26.9637,26.9637,26.9637,26.9637,15,0
+VWID.US,D,20240102,000000,26.9,26.9,26.8251,26.8251,123,0
+VWID.US,D,20240103,000000,26.6992,26.7768,26.6992,26.7768,2524,0
+VWID.US,D,20240104,000000,26.97,26.98,26.9015,26.9015,615,0
+VWID.US,D,20240105,000000,27.12,27.12,26.96,27,84608,0
+VWID.US,D,20240108,000000,26.97,27.15,26.94,27.15,10125,0
+VWID.US,D,20240109,000000,26.96,26.96,26.87,26.9075,2721,0
+VWID.US,D,20240110,000000,26.93,26.93,26.86,26.9059,3556,0
+VWID.US,D,20240111,000000,26.8796,26.91,26.7586,26.9,2120,0
+VWID.US,D,20240112,000000,27.08,27.12,26.95,26.9761,1592,0
+VWID.US,D,20240116,000000,26.68,26.71,26.56,26.5773,4044,0
+VWID.US,D,20240117,000000,26.22,26.3126,26.2,26.3126,5057,0
+VWID.US,D,20240118,000000,26.33,26.3784,26.25,26.3784,2441,0
+VWID.US,D,20240119,000000,26.32,26.4402,26.29,26.4402,518,0
+VWID.US,D,20240122,000000,26.474,26.474,26.4442,26.4442,764,0
+VWID.US,D,20240123,000000,26.33,26.42,26.32,26.4129,4263,0
+VWID.US,D,20240124,000000,26.61,26.61,26.53,26.53,1766,0
+VWID.US,D,20240125,000000,26.51,26.54,26.43,26.54,3599,0
+VWID.US,D,20240126,000000,26.63,26.64,26.61,26.6256,776,0
+VWID.US,D,20240129,000000,26.49,26.6527,26.49,26.6527,1232,0
+VWID.US,D,20240130,000000,26.73,26.73,26.59,26.6918,15726,0
+VWID.US,D,20240131,000000,26.829,26.84,26.5978,26.5978,5208,0
+VWID.US,D,20240201,000000,26.91,26.91,26.7499,26.7884,1159,0
+VWID.US,D,20240202,000000,26.479,26.51,26.479,26.5059,1294,0
+VWID.US,D,20240205,000000,26.34,26.34,26.2503,26.2503,192,0
+VWID.US,D,20240206,000000,26.32,26.4302,26.32,26.4302,292,0
+VWID.US,D,20240207,000000,26.3299,26.3537,26.3299,26.3403,247,0
+VWID.US,D,20240208,000000,26.2183,26.2183,26.2183,26.2183,235,0
+VWID.US,D,20240209,000000,26.12,26.1975,26.12,26.1975,426,0
+VWID.US,D,20240212,000000,26.35,26.35,26.3139,26.3139,210,0
+VWID.US,D,20240213,000000,25.87,25.9499,25.87,25.9499,252,0
+VWID.US,D,20240214,000000,26.1929,26.1929,26.1929,26.1929,212,0
+VWID.US,D,20240215,000000,26.51,26.54,26.51,26.5325,1184,0
+VWID.US,D,20240216,000000,26.54,26.54,26.54,26.54,3,0
+VWID.US,D,20240220,000000,26.67,26.67,26.6099,26.6219,1309,0
+VWID.US,D,20240221,000000,26.62,26.6903,26.62,26.6903,638,0
+VWID.US,D,20240222,000000,26.78,26.88,26.78,26.875,5008,0
+VWID.US,D,20240223,000000,26.89,26.9048,26.89,26.9048,307,0
+VWID.US,D,20240226,000000,26.78,26.78,26.75,26.773,1792,0
+VWID.US,D,20240227,000000,26.7991,26.7991,26.7991,26.7991,10,0
+VWID.US,D,20240228,000000,26.67,26.67,26.615,26.6246,938,0
+VWID.US,D,20240229,000000,26.75,26.75,26.58,26.59,18588,0
+VWID.US,D,20240301,000000,26.72,26.72,26.58,26.6942,58958,0
+VWID.US,D,20240304,000000,26.7,26.7,26.6051,26.6051,1106,0
+VWID.US,D,20240305,000000,26.735,26.735,26.6399,26.6631,1004,0
+VWID.US,D,20240306,000000,27.09,27.09,26.9292,26.9292,390,0
+VWID.US,D,20240307,000000,27.09,27.1031,27.09,27.1031,568,0
+VWID.US,D,20240308,000000,27.1,27.1004,27.0999,27.1004,400,0
+VWID.US,D,20240311,000000,27.0395,27.0395,27.0395,27.0395,126,0
+VWID.US,D,20240312,000000,27.1301,27.1843,27.1301,27.1843,1733,0
+VWID.US,D,20240313,000000,27.17,27.17,27.1643,27.1643,1100,0
+VWID.US,D,20240314,000000,26.9389,26.9389,26.9389,26.9389,82,0
+VWID.US,D,20240315,000000,27.0301,27.0412,27.0281,27.0412,1392,0
+VWID.US,D,20240318,000000,27.02,27.02,27.016,27.016,589,0
+VWID.US,D,20240319,000000,27.09,27.1784,27.09,27.1784,1188,0
+VWID.US,D,20240320,000000,27.04,27.2863,27.04,27.2863,1990,0
+VWID.US,D,20240321,000000,27.19,27.19,27.1651,27.1651,578,0
+VWID.US,D,20240322,000000,27.12,27.12,27.0893,27.0893,1450,0
+VWID.US,D,20240325,000000,27.0803,27.16,27.06,27.06,3629,0
+VWID.US,D,20240326,000000,27.13,27.14,27.0473,27.0473,554,0
+VWID.US,D,20240327,000000,27.21,27.2757,27.2099,27.2757,2109,0
+VWID.US,D,20240328,000000,27.23,27.2473,27.23,27.2473,923,0
+VWID.US,D,20240401,000000,27.165,27.165,27.165,27.165,128,0
+VWID.US,D,20240402,000000,27.075,27.0958,27.075,27.0958,168,0
+VWID.US,D,20240403,000000,27.22,27.22,27.2116,27.2116,244,0
+VWID.US,D,20240404,000000,27.08,27.08,27.0329,27.0329,264,0
+VWID.US,D,20240405,000000,27.0208,27.0208,27.0208,27.0208,152,0
+VWID.US,D,20240408,000000,27.17,27.17,27.1552,27.1552,111,0
+VWID.US,D,20240409,000000,27.1493,27.1493,27.1493,27.1493,48,0
+VWID.US,D,20240410,000000,26.7796,26.7796,26.7796,26.7796,50,0
+VWID.US,D,20240411,000000,26.7966,26.7966,26.7966,26.7966,3,0
+VWID.US,D,20240412,000000,26.4513,26.4513,26.4513,26.4513,159,0
+VWID.US,D,20240415,000000,26.58,26.58,26.3598,26.3598,1003,0
+VWID.US,D,20240416,000000,26.11,26.19,26.0916,26.0916,1134,0
+VWID.US,D,20240417,000000,27,27,26.1802,26.1802,1087,0
+VWID.US,D,20240418,000000,26.1627,26.1627,26.1627,26.1627,34,0
+VWID.US,D,20240419,000000,26.25,26.25,26.25,26.25,344,0
+VWID.US,D,20240422,000000,26.6568,26.6568,26.6568,26.6568,170,0
+VWID.US,D,20240423,000000,26.8679,26.8679,26.8679,26.8679,32,0
+VWID.US,D,20240424,000000,26.7726,26.7726,26.7726,26.7726,208,0
+VWID.US,D,20240425,000000,26.589,26.7415,26.589,26.7415,385,0
+VWID.US,D,20240426,000000,26.84,26.84,26.8048,26.8048,639,0
+VWID.US,D,20240429,000000,26.9084,26.98,26.9084,26.9535,1348,0
+VWID.US,D,20240430,000000,26.6289,26.6289,26.6289,26.6289,48,0
+VWID.US,D,20240501,000000,26.567,26.567,26.567,26.567,51,0
+VWID.US,D,20240502,000000,26.85,26.925,26.85,26.8951,977,0
+VWID.US,D,20240503,000000,27.5,27.5,27.04,27.0501,544,0
+VWID.US,D,20240506,000000,27.18,27.24,27.18,27.2392,1122,0
+VWID.US,D,20240507,000000,27.2585,27.2585,27.2585,27.2585,27,0
+VWID.US,D,20240508,000000,27.2443,27.2443,27.2443,27.2443,75,0
+VWID.US,D,20240509,000000,27.4369,27.5,27.4369,27.5,1951,0
+VWID.US,D,20240510,000000,27.66,27.66,27.59,27.61,1294,0
+VWID.US,D,20240513,000000,27.689,27.689,27.64,27.64,308,0
+VWID.US,D,20240514,000000,27.82,27.82,27.82,27.82,156,0
+VWID.US,D,20240515,000000,28.02,28.02,28.02,28.02,275,0
+VWID.US,D,20240516,000000,27.955,27.9556,27.955,27.9556,188,0
+VWID.US,D,20240517,000000,28.0643,28.0643,28.0643,28.0643,4,0
+VWID.US,D,20240520,000000,28.08,28.08,28.002,28.002,1579,0
+VWID.US,D,20240521,000000,27.98,27.985,27.97,27.985,255,0
+VWID.US,D,20240522,000000,27.7,27.7,27.7,27.7,100,0
+VWID.US,D,20240523,000000,27.71,27.71,27.45,27.45,3068,0
+VWID.US,D,20240524,000000,27.47,27.69,27.47,27.69,270,0
+VWID.US,D,20240528,000000,27.75,27.75,27.6995,27.6995,175,0
+VWID.US,D,20240529,000000,27.26,27.26,27.26,27.26,201,0
+VWID.US,D,20240530,000000,27.52,27.52,27.52,27.52,100,0
+VWID.US,D,20240531,000000,27.8176,27.8176,27.8176,27.8176,3,0
+VWID.US,D,20240603,000000,27.88,27.88,27.88,27.88,169,0
+VWID.US,D,20240604,000000,27.73,27.808,27.73,27.808,297,0
+VWID.US,D,20240605,000000,28,28,27.73,27.8323,938,0
+VWID.US,D,20240606,000000,27.82,27.88,27.81,27.88,2975,0
+VWID.US,D,20240607,000000,27.68,27.73,27.5436,27.5436,1434,0
+VWID.US,D,20240610,000000,27.5216,27.5216,27.5216,27.5216,2,0
+VWID.US,D,20240611,000000,27.1758,27.1758,27.1758,27.1758,2,0
+VWID.US,D,20240612,000000,27.47,27.47,27.32,27.32,481,0
+VWID.US,D,20240613,000000,26.94,26.94,26.94,26.94,156,0
+VWID.US,D,20240614,000000,26.6853,26.6853,26.6853,26.6853,159,0
+VWID.US,D,20240617,000000,26.68,26.77,26.68,26.77,513,0
+VWID.US,D,20240618,000000,26.9,26.9001,26.89,26.89,1821,0
+VWID.US,D,20240620,000000,26.37,26.37,26.35,26.36,748,0
+VWID.US,D,20240621,000000,26.2301,26.25,26.23,26.24,642,0
+VWID.US,D,20240624,000000,26.5863,26.5863,26.5863,26.5863,16,0
+VWID.US,D,20240625,000000,26.57,26.6293,26.55,26.6293,519,0
+VWID.US,D,20240626,000000,26.37,26.3994,26.37,26.3994,580,0
+VWID.US,D,20240627,000000,26.42,26.46,26.2811,26.343,6139,0
+VWID.US,D,20240628,000000,26.432,26.432,26.432,26.432,39,0
+VWID.US,D,20240701,000000,26.64,26.64,26.5718,26.5718,205,0
+VWID.US,D,20240702,000000,26.6039,26.6039,26.6039,26.6039,595,0
+VWID.US,D,20240703,000000,26.8799,26.8799,26.8799,26.8799,60,0
+VWID.US,D,20240705,000000,26.8615,26.9248,26.8615,26.9248,1811,0
+VWID.US,D,20240708,000000,26.96,26.96,26.8354,26.8354,234,0
+VWID.US,D,20240709,000000,26.78,26.78,26.7525,26.7525,149,0
+VWID.US,D,20240710,000000,27.1099,27.1099,27.1099,27.1099,245,0
+VWID.US,D,20240711,000000,27.31,27.31,27.2011,27.2011,279,0
+VWID.US,D,20240712,000000,27.3773,27.3773,27.3773,27.3773,30,0
+VWID.US,D,20240715,000000,27.2072,27.2072,27.2072,27.2072,8,0
+VWID.US,D,20240716,000000,27.3,27.3194,27.3,27.3194,202,0
+VWID.US,D,20240717,000000,27.39,27.43,27.38,27.4071,1804,0
+VWID.US,D,20240718,000000,27.2855,27.2855,27.2855,27.2855,92,0
+VWID.US,D,20240719,000000,27.1639,27.1639,27.1492,27.1492,144,0
+VWID.US,D,20240722,000000,27.3925,27.3925,27.3925,27.3925,190,0
+VWID.US,D,20240723,000000,27.2002,27.2002,27.2002,27.2002,164,0
+VWID.US,D,20240724,000000,27.149,27.149,27.0275,27.0275,201,0
+VWID.US,D,20240725,000000,27.1061,27.1061,27.1061,27.1061,6,0
+VWID.US,D,20240726,000000,27.27,27.37,27.24,27.3295,863,0
+VWID.US,D,20240729,000000,27.25,27.25,27.21,27.2497,427,0
+VWID.US,D,20240730,000000,27.324,27.324,27.324,27.324,171,0
+VWID.US,D,20240731,000000,27.5,27.514,27.4999,27.514,778,0
+VWID.US,D,20240801,000000,26.96,26.96,26.88,26.8801,1554,0
+VWID.US,D,20240802,000000,26.856,26.856,26.856,26.856,2,0
+VWID.US,D,20240805,000000,26.2562,26.2562,26.2562,26.2562,156,0
+VWID.US,D,20240806,000000,26.2441,26.2441,26.2441,26.2441,788,0
+VWID.US,D,20240807,000000,26.71,26.71,26.4364,26.4364,1852,0
+VWID.US,D,20240808,000000,26.77,26.7952,26.755,26.7952,285,0
+VWID.US,D,20240809,000000,26.765,26.8662,26.765,26.8662,801,0
+VWID.US,D,20240812,000000,26.85,26.8501,26.8307,26.8307,207,0
+VWID.US,D,20240813,000000,27.08,27.1754,27.08,27.1754,258,0
+VWID.US,D,20240814,000000,27.2646,27.2646,27.2646,27.2646,20,0
+VWID.US,D,20240815,000000,27.56,27.56,27.5131,27.5131,477,0
+VWID.US,D,20240816,000000,27.673,27.673,27.673,27.673,50,0
+VWID.US,D,20240819,000000,28,28,27.98,27.98,1627,0
+VWID.US,D,20240820,000000,27.8901,27.9098,27.8901,27.9098,908,0
+VWID.US,D,20240821,000000,28.1651,28.1651,28.1651,28.1651,16,0
+VWID.US,D,20240822,000000,28.11,28.11,28.0031,28.0031,1442,0
+VWID.US,D,20240823,000000,28.38,28.5316,28.38,28.5316,376,0
+VWID.US,D,20240826,000000,28.46,28.4601,28.39,28.4518,6104,0
+VWID.US,D,20240827,000000,28.55,28.6293,28.55,28.6293,1582,0
+VWID.US,D,20240828,000000,28.4961,28.4961,28.4961,28.4961,85,0
+VWID.US,D,20240829,000000,28.65,28.6584,28.545,28.5495,796,0
+VWID.US,D,20240830,000000,28.6201,28.638,28.6201,28.638,150,0
+VWID.US,D,20240903,000000,28.3012,28.3012,28.3012,28.3012,117,0
+VWID.US,D,20240904,000000,28.35,28.4098,28.34,28.4098,3041,0
+VWID.US,D,20240905,000000,28.55,28.57,28.49,28.5495,7361,0
+VWID.US,D,20240906,000000,28.1533,28.1533,28.1533,28.1533,69,0
+VWID.US,D,20240909,000000,28.448,28.448,28.448,28.448,22,0
+VWID.US,D,20240910,000000,28.24,28.3998,28.24,28.3998,90774,0
+VWID.US,D,20240911,000000,28.25,28.5187,28.25,28.5187,18984,0
+VWID.US,D,20240912,000000,28.6331,28.6331,28.6331,28.6331,1,0
+VWID.US,D,20240913,000000,28.7798,28.7798,28.715,28.7202,215,0
+VWID.US,D,20240916,000000,28.84,28.9692,28.84,28.9692,2129,0
+VWID.US,D,20240917,000000,28.8436,28.8436,28.8436,28.8436,110,0
+VWID.US,D,20240918,000000,28.79,29.04,28.79,28.8294,2026,0
+VWID.US,D,20240919,000000,29.1027,29.1027,29.1027,29.1027,91,0
+VWID.US,D,20240920,000000,28.83,28.83,28.7998,28.7998,284,0
+VWID.US,D,20240923,000000,28.9839,28.9839,28.9839,28.9839,12,0
+VWID.US,D,20240924,000000,29.1097,29.1339,29.0913,29.1339,620,0
+VWID.US,D,20240925,000000,28.9066,28.9066,28.9066,28.9066,12,0
+VWID.US,D,20240926,000000,29.13,29.22,29.11,29.2165,3921,0
+VWID.US,D,20240927,000000,29.11,29.11,29.11,29.11,210,0
+VWID.US,D,20240930,000000,28.9401,28.9876,28.9401,28.9876,173,0
+VWID.US,D,20241001,000000,28.8693,28.8693,28.8693,28.8693,40,0
+VWID.US,D,20241002,000000,28.85,28.87,28.76,28.8062,11949,0
+VWID.US,D,20241003,000000,28.52,28.5325,28.52,28.5325,459,0
+VWID.US,D,20241004,000000,28.7526,28.7526,28.7526,28.7526,25,0
+VWID.US,D,20241007,000000,28.5308,28.5308,28.5308,28.5308,38,0
+VWID.US,D,20241008,000000,28.42,28.4496,28.4199,28.4496,336,0
+VWID.US,D,20241009,000000,29.5,29.5,28.4533,28.4533,451,0
+VWID.US,D,20241010,000000,28.445,28.4813,28.445,28.4813,395,0
+VWID.US,D,20241011,000000,28.5722,28.5722,28.5722,28.5722,221,0
+VWID.US,D,20241014,000000,28.6251,28.6251,28.6251,28.6251,162,0
+VWID.US,D,20241015,000000,28.41,28.41,28.3642,28.3642,494,0
+VWID.US,D,20241016,000000,28.29,28.494,28.29,28.494,214,0
+VWID.US,D,20241017,000000,28.4299,28.4299,28.4299,28.4299,101,0
+VWID.US,D,20241018,000000,28.55,28.5661,28.55,28.5661,326,0
+VWID.US,D,20241021,000000,28.2269,28.2269,28.2269,28.2269,194,0
+VWID.US,D,20241022,000000,28.1016,28.1016,28.1016,28.1016,1,0
+VWID.US,D,20241023,000000,27.8737,27.8737,27.8737,27.8737,4,0
+VWID.US,D,20241024,000000,27.82,27.9796,27.82,27.9796,2647,0
+VWID.US,D,20241025,000000,27.95,27.95,27.8895,27.8895,109,0
+VWID.US,D,20241028,000000,28.1179,28.1179,28.1179,28.1179,40,0
+VWID.US,D,20241029,000000,27.97,27.97,27.9658,27.9658,111,0
+VWID.US,D,20241030,000000,27.9459,27.9459,27.9459,27.9459,60,0
+VWID.US,D,20241031,000000,27.75,27.75,27.72,27.7389,1930,0
+VWID.US,D,20241104,000000,27.89,27.89,27.8465,27.8465,651,0
+VWID.US,D,20241105,000000,28.01,28.073,28,28.073,3384,0
+VWID.US,D,20241106,000000,27.6046,27.6046,27.6046,27.6046,140,0
+VWID.US,D,20241107,000000,27.97,28.0043,27.97,28.0043,425,0
+VWID.US,D,20241108,000000,27.6049,27.6049,27.6049,27.6049,7,0
+VWID.US,D,20241111,000000,27.594997,27.6,27.5,27.5424,13637,0
+VWID.US,D,20241112,000000,27.15,27.15,27.09,27.1161,3291,0
+VWID.US,D,20241113,000000,27.009,27.02,27.0073,27.0073,414,0
+VWID.US,D,20241114,000000,27.13,27.16,27.0439,27.0439,2670,0
+VWID.US,D,20241115,000000,27.18,27.19,27.15,27.187,667,0
+VWID.US,D,20241118,000000,27.4,27.4,27.3339,27.3339,1704,0
+VWID.US,D,20241119,000000,27.29,27.3315,27.29,27.3315,505,0
+VWID.US,D,20241120,000000,27.14,27.15,27.09,27.11,10782,0
+VWID.US,D,20241121,000000,27.15,27.195,27.15,27.195,503,0
+VWID.US,D,20241122,000000,27.15,27.24,27.15,27.235,248,0
+VWID.US,D,20241125,000000,27.38,27.38,27.24,27.2902,3997,0
+VWID.US,D,20241126,000000,27.16,27.16,27.06,27.075,1403,0
+VWID.US,D,20241127,000000,27.18,27.215,27.18,27.215,665,0
+VWID.US,D,20241203,000000,27.56,27.5801,27.56,27.5673,4024,0
+VWID.US,D,20241204,000000,27.5609,27.5609,27.545,27.545,152,0
+VWID.US,D,20241205,000000,27.82,27.82,27.8003,27.8003,2519,0
+VWID.US,D,20241206,000000,27.73,27.7301,27.69,27.7202,708,0
+VWID.US,D,20241211,000000,27.6101,27.6443,27.6101,27.6443,216,0
+VWID.US,D,20241216,000000,27.2963,27.2963,27.2378,27.2378,1967,0
+VWID.US,D,20241218,000000,27.08,27.08,26.4643,26.4643,228,0
+VWID.US,D,20241220,000000,26.28,26.45,26.28,26.3272,2176,0
+VWID.US,D,20241223,000000,26.32,26.4809,26.32,26.4809,931,0
+VWID.US,D,20241226,000000,26.67,26.72,26.67,26.6989,7143,0
+VWID.US,D,20241227,000000,26.63,26.6902,26.63,26.6902,4077,0
+VWID.US,D,20241230,000000,26.55,26.645,26.44,26.645,2261,0
+VWID.US,D,20241231,000000,26.71,26.71,26.595,26.595,1345,0
+VWID.US,D,20250102,000000,26.67,26.67,26.56,26.5619,3210,0
+VWID.US,D,20250103,000000,26.66,26.6839,26.66,26.6839,1368,0
+VWID.US,D,20250106,000000,26.91,26.995,26.8775,26.8775,3725,0
+VWID.US,D,20250107,000000,27.06,27.06,26.8881,26.8881,5909,0
+VWID.US,D,20250108,000000,26.64,26.8357,26.64,26.8357,1256,0
+VWID.US,D,20250113,000000,26.25,26.4039,26.25,26.4039,595,0
+VWID.US,D,20250115,000000,26.7901,26.8049,26.7901,26.8049,108,0
+VWID.US,D,20250116,000000,26.75,26.86,26.75,26.8081,796,0
+VWID.US,D,20250117,000000,26.967,26.967,26.93,26.9325,737,0
+VWID.US,D,20250121,000000,27.3,27.3,27.2737,27.2737,1344,0
+VWID.US,D,20250122,000000,27.25,27.25,27.1827,27.1827,313,0
+VWID.US,D,20250123,000000,27.27,27.408,27.27,27.408,146,0
+VWID.US,D,20250124,000000,27.51,27.53,27.48,27.4816,887,0
+VWID.US,D,20250131,000000,27.61,27.6309,27.61,27.6309,202,0
+VWID.US,D,20250203,000000,27.08,27.3378,27.08,27.3378,2262,0
+VWID.US,D,20250204,000000,27.67,27.7068,27.64,27.7068,279,0
+VWID.US,D,20250205,000000,27.86,27.8625,27.86,27.8625,4026,0
+VWID.US,D,20250206,000000,27.94,27.9825,27.94,27.9825,2823,0
+VWID.US,D,20250207,000000,28.01,28.01,27.81,27.81,318,0
+VWID.US,D,20250211,000000,28.03,28.0909,28.03,28.0909,146,0
+VWID.US,D,20250212,000000,28.17,28.177,28.17,28.177,378,0
+VWID.US,D,20250213,000000,28.17,28.3967,28.17,28.3967,128,0
+VWID.US,D,20250219,000000,28.33,28.33,28.3165,28.3165,150,0
+VWID.US,D,20250220,000000,28.41,28.5058,28.41,28.5058,146,0
+VWID.US,D,20250221,000000,28.49,28.49,28.3547,28.3547,284,0
+VWID.US,D,20250226,000000,28.82,28.89,28.7987,28.7987,349,0
+VWID.US,D,20250228,000000,28.56,28.614,28.41,28.614,389,0
+VWID.US,D,20250303,000000,29.18,29.18,28.9066,28.9066,470,0
+VWID.US,D,20250304,000000,28.77,29.06,28.62,28.9827,526,0
+VWID.US,D,20250305,000000,29.36,29.5712,29.33,29.5712,1076,0
+VWID.US,D,20250306,000000,29.51,29.68,29.4,29.44,3468,0
+VWID.US,D,20250307,000000,29.62,29.8906,29.62,29.8906,1316,0
+VWID.US,D,20250310,000000,29.66,29.66,29.47,29.5587,514,0
+VWID.US,D,20250311,000000,29.62,29.62,29.34,29.4788,215,0
+VWID.US,D,20250312,000000,29.38,29.535,29.38,29.535,168,0
+VWID.US,D,20250313,000000,29.45,29.48,29.37,29.4406,711,0
+VWID.US,D,20250314,000000,29.61,29.8214,29.61,29.8214,617,0
+VWID.US,D,20250317,000000,30.09,30.24,30.09,30.2122,959,0
+VWID.US,D,20250318,000000,30.21,30.2832,30.21,30.2832,277,0
+VWID.US,D,20250320,000000,29.83,29.9015,29.83,29.9015,208,0
+VWID.US,D,20250321,000000,29.78,29.78,29.7678,29.7678,377,0
+VWID.US,D,20250324,000000,29.5,29.733,29.5,29.733,863,0
+VWID.US,D,20250327,000000,29.76,29.84,29.76,29.7815,2572,0
+VWID.US,D,20250328,000000,29.62,29.62,29.62,29.62,431,0
+VWID.US,D,20250331,000000,29.35,29.46,29.35,29.4335,2566,0
+VWID.US,D,20250401,000000,29.45,29.57,29.35,29.465,3866,0
+VWID.US,D,20250402,000000,29.42,29.5676,29.42,29.5676,589,0
+VWID.US,D,20250403,000000,29.3,29.3,29.11,29.13,1362,0
+VWID.US,D,20250404,000000,27.45,27.5973,27.3973,27.3973,588,0
+VWID.US,D,20250407,000000,27,27.2501,26.47,26.7601,4943,0
+VWID.US,D,20250408,000000,27.49,27.49,26.4993,26.4993,737,0
+VWID.US,D,20250409,000000,26.41,28.2728,26.41,28.2728,612,0
+VWID.US,D,20250410,000000,27.7,27.7733,27.21,27.7733,521,0
+VWID.US,D,20250411,000000,27.98,28.5134,27.98,28.5134,140,0
+VWID.US,D,20250414,000000,28.7,28.8302,28.7,28.8302,276,0
+VWID.US,D,20250416,000000,29.15,29.15,29.1202,29.1202,134,0
+VWID.US,D,20250417,000000,29.42,29.53,29.42,29.4917,305,0
+VWID.US,D,20250422,000000,29.9322,30.0057,29.9322,30.0057,741,0
+VWID.US,D,20250424,000000,29.98,30.3605,29.98,30.3605,939,0
+VWID.US,D,20250428,000000,30.46,30.495,30.46,30.495,1248,0
+VWID.US,D,20250429,000000,30.71,30.71,30.64,30.71,593,0
+VWID.US,D,20250501,000000,30.6499,30.6499,30.5775,30.5775,108,0
+VWID.US,D,20250502,000000,30.88,30.9095,30.88,30.9095,115,0
+VWID.US,D,20250505,000000,30.99,31.0196,30.99,30.9916,370,0
+VWID.US,D,20250507,000000,31.05,31.1,30.97,30.9919,781,0
+VWID.US,D,20250508,000000,30.96,30.97,30.802,30.802,3391,0
+VWID.US,D,20250509,000000,30.97,30.9783,30.9638,30.9783,473,0
+VWID.US,D,20250513,000000,30.9684,31.0043,30.9684,31.0043,157,0
+VWID.US,D,20250514,000000,30.9502,30.9502,30.8412,30.8412,2833,0
+VWID.US,D,20250515,000000,31.05,31.1084,31.05,31.1084,310,0
+VWID.US,D,20250516,000000,31.1662,31.252,31.1662,31.252,214,0
+VWID.US,D,20250520,000000,31.62,31.663,31.6,31.663,1683,0
+VWID.US,D,20250522,000000,31.38,31.54,31.38,31.4875,2354,0
+VWID.US,D,20250523,000000,31.33,31.645,31.33,31.5761,960,0
+VWID.US,D,20250527,000000,31.8,31.8258,31.8,31.8258,193,0
+VWID.US,D,20250529,000000,31.67,31.78,31.67,31.7728,7649,0
+VWID.US,D,20250603,000000,31.84,31.8799,31.8,31.8799,699,0
+VWID.US,D,20250604,000000,31.97,31.97,31.9096,31.9096,3159,0
+VWID.US,D,20250606,000000,31.9584,31.9939,31.95,31.9939,581,0
+VWID.US,D,20250612,000000,32.2,32.2752,32.2,32.2752,555,0
+VWID.US,D,20250613,000000,32.1,32.155,31.9415,31.9415,871,0
+VWID.US,D,20250616,000000,32.2,32.2,32.0096,32.0096,332,0
+VWID.US,D,20250617,000000,31.7805,31.7805,31.6838,31.6838,200,0
+VWID.US,D,20250618,000000,31.8858,31.8858,31.7643,31.7643,112,0
+VWID.US,D,20250620,000000,31.035,31.035,30.9571,30.9571,230,0
+VWID.US,D,20250623,000000,30.85,31.1485,30.84,31.1485,543,0
+VWID.US,D,20250624,000000,31.27,31.3793,31.27,31.3793,229,0
+VWID.US,D,20250625,000000,31.15,31.1969,31.15,31.1969,402,0
+VWID.US,D,20250626,000000,31.57,31.57,31.5447,31.5447,443,0
+VWID.US,D,20250627,000000,31.75,31.758,31.733,31.758,1662,0
+VWID.US,D,20250630,000000,31.6598,31.8366,31.6598,31.8366,232,0
+VWID.US,D,20250701,000000,31.83,31.8583,31.83,31.8583,354,0
+VWID.US,D,20250702,000000,31.92,31.92,31.92,31.92,423,0
+VWID.US,D,20250703,000000,31.96,32,31.96,31.9679,1061,0
+VWID.US,D,20250707,000000,31.63,31.63,31.5727,31.5727,284,0
+VWID.US,D,20250708,000000,31.61,31.735,31.61,31.7188,527,0
+VWID.US,D,20250709,000000,31.9,31.975,31.9,31.975,156,0
+VWID.US,D,20250711,000000,31.7767,31.7767,31.7388,31.7388,3211,0
+VWID.US,D,20250714,000000,31.82,31.8342,31.74,31.8342,411,0
+VWID.US,D,20250721,000000,31.96,31.96,31.945,31.945,331,0
+VWID.US,D,20250722,000000,32.1,32.1696,32.1,32.1596,292,0
+VWID.US,D,20250728,000000,32.14,32.1671,32.134,32.1671,370,0
+VWID.US,D,20250729,000000,32.16,32.16,32.146,32.146,153,0
+VWID.US,D,20250730,000000,31.78,31.78,31.78,31.78,205,0
+VWID.US,D,20250731,000000,31.75,31.75,31.6463,31.6463,916,0
+VWID.US,D,20250801,000000,31.57,31.6487,31.57,31.6487,570,0
+VWID.US,D,20250804,000000,31.99,32.0516,31.99,32.0516,1815,0
+VWID.US,D,20250808,000000,32.84,32.9054,32.84,32.9054,777,0
+VWID.US,D,20250811,000000,32.9,32.9,32.69,32.8766,888,0
+VWID.US,D,20250812,000000,33.07,33.2257,33.07,33.2257,1163,0
+VWID.US,D,20250815,000000,33.635,33.64,33.61,33.6135,1346,0
+VWID.US,D,20250818,000000,33.4599,33.4809,33.4599,33.4809,222,0
+VWID.US,D,20250819,000000,33.53,33.53,33.53,33.53,212,0
+VWID.US,D,20250821,000000,33.66,33.6888,33.66,33.6888,1401,0
+VWID.US,D,20250822,000000,33.85,34.14,33.85,34.1045,1153,0
+VWID.US,D,20250825,000000,33.96,33.96,33.6406,33.6406,239,0
+VWID.US,D,20250826,000000,33.5093,33.515,33.5093,33.515,110,0
+VWID.US,D,20250902,000000,33.02,33.2271,33.02,33.1827,531,0
+VWID.US,D,20250904,000000,33.36,33.4158,33.36,33.4158,357,0
+VWID.US,D,20250905,000000,33.68,33.68,33.5303,33.5303,278,0
+VWID.US,D,20250909,000000,33.7,33.71,33.7,33.7046,437,0
+VWID.US,D,20250910,000000,33.76,33.7995,33.7494,33.7494,349,0
+VWID.US,D,20250912,000000,33.9,33.913,33.73,33.913,1859,0
+VWID.US,D,20250917,000000,34,34.09,33.98,33.98,1496,0
+VWID.US,D,20250918,000000,33.91,33.91,33.8736,33.8736,711,0
+VWID.US,D,20250919,000000,33.78,33.85,33.78,33.8065,2094,0
+VWID.US,D,20250925,000000,33.19,33.2204,33.14,33.2204,67875,0
+VWID.US,D,20250926,000000,33.48,33.5392,33.48,33.5392,209,0
+VWID.US,D,20251001,000000,33.895,33.895,33.8486,33.8486,162,0
+VWID.US,D,20251003,000000,33.9274,33.9914,33.9274,33.9914,164,0
+VWID.US,D,20251006,000000,34.01,34.01,33.9785,33.9785,157,0
+VWID.US,D,20251009,000000,33.545,33.545,33.5067,33.5067,165,0
+VWID.US,D,20251010,000000,33.1,33.1,33.0544,33.0544,1125,0
+VWID.US,D,20251013,000000,33.319,33.319,33.3029,33.3029,1510,0
+VWID.US,D,20251014,000000,33.51,33.51,33.4702,33.4702,178,0
+VWID.US,D,20251015,000000,33.519,33.5554,33.519,33.5554,882,0
+VWID.US,D,20251016,000000,33.5692,33.6065,33.5692,33.6065,554,0
+VWID.US,D,20251017,000000,33.55,33.6594,33.55,33.6594,675,0
+VWID.US,D,20251021,000000,33.6676,33.6676,33.6668,33.6668,238,0
+VWID.US,D,20251023,000000,33.859,33.859,33.83,33.846,1667,0
+VWID.US,D,20251027,000000,34.1,34.1447,34.1,34.1447,105,0
+VWID.US,D,20251028,000000,34.03,34.189,34.004,34.1378,2650,0
+VWID.US,D,20251029,000000,34.079,34.079,33.8397,33.8397,1058,0
+VWID.US,D,20251030,000000,33.865,33.865,33.7991,33.7991,625,0
+VWID.US,D,20251031,000000,33.625,33.6741,33.625,33.6741,763,0
+VWID.US,D,20251110,000000,34.369,34.4175,34.369,34.4175,2112,0
+VWID.US,D,20251111,000000,34.66,34.72,34.52,34.6798,853,0
+VWID.US,D,20251112,000000,34.79,34.8733,34.79,34.8733,309,0
+VWID.US,D,20251113,000000,34.828003,34.828003,34.6486,34.6486,215,0
+VWID.US,D,20251114,000000,34.619,34.6224,34.619,34.6224,382,0
+VWID.US,D,20251119,000000,33.919,33.919,33.8776,33.8776,1806,0
+VWID.US,D,20251124,000000,33.979,33.979,33.9775,33.9775,1537,0
+VWID.US,D,20251126,000000,34.5944,35.03,34.5944,35.03,1124,0
+VWID.US,D,20251202,000000,34.7935,34.8653,34.779,34.8653,3103,0
+VWID.US,D,20251203,000000,34.9801,35.04,34.9801,35.0047,822,0
+VWID.US,D,20251210,000000,35.0994,35.3693,35.0994,35.3693,575,0
+VWID.US,D,20251212,000000,35.49,35.61,35.43,35.443,1239,0
+VWID.US,D,20251215,000000,35.8,35.8,35.73,35.7461,270,0
+VWID.US,D,20251216,000000,35.5987,35.785,35.5987,35.785,388,0
+VWID.US,D,20251218,000000,35.66,35.775,35.66,35.775,915,0
+VWID.US,D,20251219,000000,35.755,36.14,35.755,36.14,428,0
+VWID.US,D,20251222,000000,35.1473,35.2,35.1473,35.2,500,0
+VWID.US,D,20251224,000000,35.48,35.5,35.4715,35.4715,763,0
+VWID.US,D,20251226,000000,35.5199,35.5401,35.4799,35.522,2837,0
+VWID.US,D,20251229,000000,35.425,35.48,35.425,35.4742,496,0
+VWID.US,D,20251231,000000,35.51,35.77,35.5,35.77,1526,0
+VWID.US,D,20260105,000000,35.5891,35.915,35.5891,35.915,1765,0
+VWID.US,D,20260106,000000,35.84,35.84,35.76,35.76,533,0
+VWID.US,D,20260107,000000,35.579,35.61,35.54,35.54,3721,0
+VWID.US,D,20260108,000000,35.57,35.675,35.57,35.63,2148,0
+VWID.US,D,20260109,000000,35.71,35.885,35.71,35.82,3147,0
+VWID.US,D,20260112,000000,35.8516,36.03,35.8516,36.03,997,0
+VWID.US,D,20260113,000000,35.82,36.005,35.82,36,1297,0
+VWID.US,D,20260115,000000,36.065,36.107,36.0157,36.0157,1331,0
+VWID.US,D,20260120,000000,35.783,35.783,35.68,35.687,1073,0
+VWID.US,D,20260121,000000,35.925,36.0928,35.92,36.0928,1231,0
+VWID.US,D,20260122,000000,36.2,36.31,36.2,36.265,1635,0
+VWID.US,D,20260123,000000,36.06,36.525,36.06,36.525,2245,0
+VWID.US,D,20260126,000000,36.61,36.72,36.37,36.72,5062,0
+VWID.US,D,20260127,000000,36.97,37.54,36.97,37.485,11181,0
+VWID.US,D,20260128,000000,36.8625,36.9534,36.81,36.9534,1173,0
+VWID.US,D,20260129,000000,37.26,37.3716,37.235,37.3716,739,0
+VWID.US,D,20260202,000000,37.22,37.355,37.22,37.355,1660,0
+VWID.US,D,20260204,000000,38.175,38.175,37.9448,37.9448,625,0
+VWID.US,D,20260206,000000,38.055,38.205,38.055,38.205,2088,0
+VWID.US,D,20260209,000000,38.58,38.58,38.5484,38.5484,443,0
+VWID.US,D,20260210,000000,38.599,38.61,38.5261,38.5261,1070,0
+VWID.US,D,20260211,000000,38.74,38.88,38.74,38.88,1044,0
+VWID.US,D,20260212,000000,38.8003,38.8003,38.6016,38.6016,374,0
+VWID.US,D,20260213,000000,38.605,38.6625,38.56,38.6625,825,0
+VWID.US,D,20260217,000000,38.37,38.6158,38.37,38.6158,1141,0
+VWID.US,D,20260218,000000,38.6565,38.6565,38.61,38.61,232,0
diff --git a/daily/us/nyse etfs/2/vym.us.txt b/daily/us/nyse etfs/2/vym.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..fd4f4d3b58b41d58a428ae7e0105fcf0040e24bc
--- /dev/null
+++ b/daily/us/nyse etfs/2/vym.us.txt	
@@ -0,0 +1,4842 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+VYM.US,D,20061116,000000,35.0607,35.0996,35.0246,35.0246,44949.927340276,0
+VYM.US,D,20061117,000000,35.122,35.122,34.8861,35.0792,66268.660702742,0
+VYM.US,D,20061120,000000,35.1835,35.1835,35.0528,35.0929,24923.300574409,0
+VYM.US,D,20061121,000000,35.2186,35.2186,35.0177,35.0528,14262.395671037,0
+VYM.US,D,20061122,000000,35.122,35.122,35.0177,35.0607,21177.216925696,0
+VYM.US,D,20061124,000000,35.122,35.122,34.9709,35.0031,5761.1546505526,0
+VYM.US,D,20061127,000000,34.9066,34.9066,34.5818,34.6355,18728.367280712,0
+VYM.US,D,20061128,000000,34.6286,34.7525,34.6286,34.7408,5903.6965687489,0
+VYM.US,D,20061129,000000,34.8792,35.1133,34.8792,35.1133,23486.601096761,0
+VYM.US,D,20061130,000000,35.1639,35.241,34.9631,35.1756,29244.679303036,0
+VYM.US,D,20061201,000000,35.2118,35.2118,34.8792,34.9709,12101.706306723,0
+VYM.US,D,20061204,000000,35.122,35.2926,35.122,35.2926,3169.7630873724,0
+VYM.US,D,20061205,000000,35.3912,35.4409,35.3571,35.4409,24057.794250972,0
+VYM.US,D,20061206,000000,35.4351,35.4497,35.3834,35.3834,7202.9815353295,0
+VYM.US,D,20061207,000000,35.3834,35.3912,35.319,35.3268,7494.2182602773,0
+VYM.US,D,20061208,000000,35.2926,35.4409,35.2186,35.3981,7351.676342081,0
+VYM.US,D,20061211,000000,35.3912,35.4789,35.3834,35.4351,7351.676342081,0
+VYM.US,D,20061212,000000,35.4634,35.5315,35.3492,35.5238,9793.3476170838,0
+VYM.US,D,20061213,000000,35.6633,35.6633,35.5726,35.6125,12822.619749111,0
+VYM.US,D,20061214,000000,35.6915,35.9422,35.6633,35.9422,28093.063661781,0
+VYM.US,D,20061215,000000,36.026,36.0602,35.9733,35.9879,64975.528624717,0
+VYM.US,D,20061218,000000,36.0631,36.0631,35.906,35.9197,12822.619749111,0
+VYM.US,D,20061219,000000,35.8993,36.0387,35.8778,36.0387,3887.6000854832,0
+VYM.US,D,20061220,000000,36.0786,36.1138,36.0103,36.0183,7925.9459405697,0
+VYM.US,D,20061221,000000,36.0036,36.0387,35.8856,35.906,4321.3787286274,0
+VYM.US,D,20061222,000000,35.8437,35.8437,35.6497,35.6584,5620.663695208,0
+VYM.US,D,20061226,000000,35.6418,35.87,35.6418,35.87,8207.9533326847,0
+VYM.US,D,20061227,000000,36.026,36.1362,36.0036,36.1216,14262.395671037,0
+VYM.US,D,20061228,000000,36.1479,36.1479,36.0387,36.1293,15126.876513047,0
+VYM.US,D,20061229,000000,36.0602,36.0709,35.8651,35.8914,20029.703210144,0
+VYM.US,D,20070103,000000,36.0602,36.1557,35.7257,35.8993,50424.97267301,0
+VYM.US,D,20070104,000000,35.7881,35.8856,35.6633,35.8096,16425.135998203,0
+VYM.US,D,20070105,000000,35.7461,35.7461,35.5101,35.5599,15126.876513047,0
+VYM.US,D,20070108,000000,35.5315,35.5998,35.3707,35.5677,31411.521555905,0
+VYM.US,D,20070109,000000,35.5861,35.5998,35.4214,35.5395,49562.542793851,0
+VYM.US,D,20070110,000000,35.4955,35.5238,35.3492,35.4955,10949.065184043,0
+VYM.US,D,20070111,000000,35.5784,35.7325,35.5784,35.6282,71455.545754806,0
+VYM.US,D,20070112,000000,35.6633,35.7597,35.6077,35.7461,78521.112779069,0
+VYM.US,D,20070116,000000,35.7461,35.8367,35.6788,35.7461,15702.171592962,0
+VYM.US,D,20070117,000000,35.7881,35.87,35.7257,35.7657,23914.22685135,0
+VYM.US,D,20070118,000000,35.8573,35.87,35.7597,35.7734,11814.571507479,0
+VYM.US,D,20070119,000000,35.8437,35.9197,35.8173,35.8993,14982.283631999,0
+VYM.US,D,20070122,000000,35.95,35.95,35.7257,35.7734,33283.025158123,0
+VYM.US,D,20070123,000000,35.7734,35.9197,35.7188,35.8651,15269.418431244,0
+VYM.US,D,20070124,000000,35.9879,36.1479,35.9549,36.1479,14262.395671037,0
+VYM.US,D,20070125,000000,36.1557,36.1557,35.7325,35.755,16135.950236107,0
+VYM.US,D,20070126,000000,35.8367,35.8367,35.6077,35.712,7638.8111413254,0
+VYM.US,D,20070129,000000,35.7734,35.8573,35.712,35.7325,6626.6609739891,0
+VYM.US,D,20070130,000000,35.8096,35.8573,35.7461,35.8573,13831.693472171,0
+VYM.US,D,20070131,000000,35.8856,36.4112,35.8173,36.0923,44658.690615328,0
+VYM.US,D,20070201,000000,36.1693,36.3282,36.1411,36.3282,28815.002585596,0
+VYM.US,D,20070202,000000,36.302,36.3868,36.2659,36.3868,8792.4777454321,0
+VYM.US,D,20070205,000000,36.3498,36.3985,36.2532,36.3585,22908.229572569,0
+VYM.US,D,20070206,000000,36.4405,36.4405,36.3419,36.3985,21324.886251021,0
+VYM.US,D,20070207,000000,36.4317,36.4472,36.2941,36.3498,17864.911920127,0
+VYM.US,D,20070208,000000,36.3165,36.3282,36.1839,36.3282,33421.465150615,0
+VYM.US,D,20070209,000000,36.4044,36.4044,36.0923,36.2055,54748.402364489,0
+VYM.US,D,20070212,000000,36.2142,36.2142,36.0786,36.1293,16349.250372687,0
+VYM.US,D,20070213,000000,36.2445,36.4044,36.2445,36.4044,13831.693472171,0
+VYM.US,D,20070214,000000,36.4619,36.6696,36.4619,36.6404,8499.1900576325,0
+VYM.US,D,20070215,000000,36.6335,36.6335,36.5711,36.6082,158332.28119189,0
+VYM.US,D,20070216,000000,36.5868,36.5868,36.5205,36.5711,10375.82106698,0
+VYM.US,D,20070220,000000,36.5145,36.6911,36.4891,36.6404,59789.669054079,0
+VYM.US,D,20070221,000000,36.5614,36.615,36.4784,36.537,21324.886251021,0
+VYM.US,D,20070222,000000,36.5536,36.5614,36.4317,36.5097,7778.2766152441,0
+VYM.US,D,20070223,000000,36.5447,36.5447,36.3282,36.4258,12822.619749111,0
+VYM.US,D,20070226,000000,36.6774,36.6774,36.4844,36.5097,31842.223754772,0
+VYM.US,D,20070227,000000,36.3165,36.3165,35.3318,35.4497,62813.813778977,0
+VYM.US,D,20070228,000000,35.4545,35.7949,35.3981,35.5315,167986.16333506,0
+VYM.US,D,20070301,000000,35.1055,35.5677,35.1055,35.4497,27226.531856919,0
+VYM.US,D,20070302,000000,35.3834,35.3981,35.0177,35.0177,14839.741713803,0
+VYM.US,D,20070305,000000,34.9193,35.0996,34.7067,34.7067,27948.470780733,0
+VYM.US,D,20070306,000000,35.0246,35.2595,34.9124,35.2186,15411.96034944,0
+VYM.US,D,20070307,000000,35.1756,35.3014,35.1055,35.1055,19304.687842052,0
+VYM.US,D,20070308,000000,35.4136,35.4545,35.3639,35.3639,13108.72906693,0
+VYM.US,D,20070309,000000,35.4955,35.4955,35.319,35.4302,7351.676342081,0
+VYM.US,D,20070312,000000,35.3834,35.4877,35.3014,35.4214,9366.7473439208,0
+VYM.US,D,20070313,000000,35.2869,35.3571,34.8188,34.8188,15559.629674765,0
+VYM.US,D,20070314,000000,34.9777,34.9777,34.5818,34.9533,14549.530470281,0
+VYM.US,D,20070315,000000,35.0031,35.1913,35.0031,35.1298,7061.4650985591,0
+VYM.US,D,20070316,000000,35.1055,35.2254,34.9066,34.9709,12822.619749111,0
+VYM.US,D,20070319,000000,35.1133,35.3445,35.1055,35.3093,8792.4777454321,0
+VYM.US,D,20070320,000000,35.3492,35.5998,35.3445,35.5998,6626.6609739891,0
+VYM.US,D,20070321,000000,35.6077,36.0602,35.5921,36.0602,24350.056457346,0
+VYM.US,D,20070322,000000,36.2288,36.2941,36.1693,36.2055,11668.953145005,0
+VYM.US,D,20070323,000000,36.1976,36.302,36.1839,36.2806,18154.097682223,0
+VYM.US,D,20070326,000000,35.9607,36.1216,35.8096,36.1216,19881.008403393,0
+VYM.US,D,20070327,000000,35.9967,35.9967,35.8993,35.9665,11525.385745383,0
+VYM.US,D,20070328,000000,35.87,35.87,35.6633,35.7325,24490.54741269,0
+VYM.US,D,20070329,000000,35.9353,35.9353,35.7949,35.8778,8499.1900576325,0
+VYM.US,D,20070330,000000,35.906,36.0103,35.5677,35.7881,20604.998290059,0
+VYM.US,D,20070402,000000,35.8993,35.8993,35.7461,35.8514,18442.257962893,0
+VYM.US,D,20070403,000000,36.0465,36.2191,36.0465,36.0709,23914.22685135,0
+VYM.US,D,20070404,000000,36.1693,36.1928,36.1089,36.1693,6338.5006933189,0
+VYM.US,D,20070405,000000,36.1293,36.2727,36.1138,36.2445,5042.2921710158,0
+VYM.US,D,20070409,000000,36.2445,36.3108,36.2288,36.2806,27948.470780733,0
+VYM.US,D,20070410,000000,36.2873,36.4112,36.2873,36.4112,6194.9332936967,0
+VYM.US,D,20070411,000000,36.3917,36.3917,36.1557,36.2191,8352.5462137327,0
+VYM.US,D,20070412,000000,36.1928,36.2941,36.0923,36.2941,6918.9231803628,0
+VYM.US,D,20070413,000000,36.4405,36.4844,36.3498,36.4844,17436.260684112,0
+VYM.US,D,20070416,000000,36.6969,36.9066,36.6969,36.9066,16425.135998203,0
+VYM.US,D,20070417,000000,36.9592,37.0118,36.8919,36.9651,8932.9687007767,0
+VYM.US,D,20070418,000000,36.9544,37.0831,36.9544,37.0626,4899.7502528195,0
+VYM.US,D,20070419,000000,36.9349,37.0469,36.9349,36.9651,8069.5133401919,0
+VYM.US,D,20070420,000000,37.2741,37.2741,37.1874,37.2342,3459.9743308943,0
+VYM.US,D,20070423,000000,37.3444,37.3444,37.1689,37.1689,7778.2766152441,0
+VYM.US,D,20070424,000000,37.1065,37.1572,36.9729,37.1142,5327.3760074084,0
+VYM.US,D,20070425,000000,37.2401,37.4048,37.2401,37.4048,9941.0169424095,0
+VYM.US,D,20070426,000000,37.5238,37.5454,37.3991,37.5454,9653.8821431651,0
+VYM.US,D,20070427,000000,37.438,37.5238,37.3775,37.5238,3887.6000854832,0
+VYM.US,D,20070430,000000,37.5102,37.5804,37.2995,37.2995,5477.0962955858,0
+VYM.US,D,20070501,000000,37.3288,37.3658,37.2401,37.2801,15126.876513047,0
+VYM.US,D,20070502,000000,37.4818,37.6281,37.4818,37.5561,22759.534765817,0
+VYM.US,D,20070503,000000,37.6847,37.7452,37.6554,37.7452,7202.9815353295,0
+VYM.US,D,20070504,000000,37.8134,37.9733,37.7217,37.8134,17436.260684112,0
+VYM.US,D,20070507,000000,37.9596,37.9596,37.9003,37.9139,8792.4777454321,0
+VYM.US,D,20070508,000000,37.8096,37.869,37.7384,37.8642,7925.9459405697,0
+VYM.US,D,20070509,000000,37.869,38.0378,37.8252,38.0319,9366.7473439208,0
+VYM.US,D,20070510,000000,37.8573,37.8779,37.5638,37.5638,25934.425260319,0
+VYM.US,D,20070511,000000,37.599,37.8096,37.599,37.7599,3459.9743308943,0
+VYM.US,D,20070514,000000,37.9139,37.9803,37.7217,37.7217,21032.624044648,0
+VYM.US,D,20070515,000000,37.8017,38.0768,37.8017,37.832,11525.385745383,0
+VYM.US,D,20070516,000000,38.0446,38.1674,38.0036,38.1674,22759.534765817,0
+VYM.US,D,20070517,000000,38.1499,38.2172,38.0768,38.1616,10659.879421947,0
+VYM.US,D,20070518,000000,38.2474,38.3693,38.2474,38.3567,10949.065184043,0
+VYM.US,D,20070521,000000,38.4112,38.4746,38.3567,38.3567,14439.803957713,0
+VYM.US,D,20070522,000000,38.3361,38.4746,38.3088,38.3898,6626.6609739891,0
+VYM.US,D,20070523,000000,38.383,38.5429,38.3361,38.3361,10081.507897754,0
+VYM.US,D,20070524,000000,38.302,38.3898,37.9803,37.9803,10805.49778442,0
+VYM.US,D,20070525,000000,38.0768,38.1674,38.0115,38.0699,18298.690563271,0
+VYM.US,D,20070529,000000,38.1888,38.2406,38.0631,38.1752,22475.476410851,0
+VYM.US,D,20070530,000000,38.0631,38.383,38.0495,38.383,15702.171592962,0
+VYM.US,D,20070531,000000,38.501,38.5166,38.3898,38.4259,13831.693472171,0
+VYM.US,D,20070601,000000,38.5166,38.5429,38.3975,38.4824,35874.416721303,0
+VYM.US,D,20070604,000000,38.4464,38.5565,38.4317,38.5565,22759.534765817,0
+VYM.US,D,20070605,000000,38.4394,38.4394,38.2318,38.3215,17002.482040969,0
+VYM.US,D,20070606,000000,38.1138,38.1138,37.9256,38.0319,7638.8111413254,0
+VYM.US,D,20070607,000000,37.9256,37.9256,37.3658,37.3658,10375.82106698,0
+VYM.US,D,20070608,000000,37.2342,37.8934,37.2342,37.8934,125626.60207653,0
+VYM.US,D,20070611,000000,37.7686,37.9256,37.6281,37.8017,48264.283308697,0
+VYM.US,D,20070612,000000,37.7297,37.7297,37.3658,37.4117,13972.184427514,0
+VYM.US,D,20070613,000000,37.5638,37.869,37.5374,37.8407,10229.17722308,0
+VYM.US,D,20070614,000000,38.0582,38.1674,38.0378,38.1216,11814.571507479,0
+VYM.US,D,20070615,000000,38.4063,38.4746,38.3088,38.3517,27948.470780733,0
+VYM.US,D,20070618,000000,38.4063,38.4063,38.2641,38.2641,13252.296466552,0
+VYM.US,D,20070619,000000,38.1888,38.3693,38.1752,38.3693,8207.9533326847,0
+VYM.US,D,20070620,000000,38.4259,38.4259,37.9061,37.9061,48406.825226892,0
+VYM.US,D,20070621,000000,37.6643,37.9733,37.6643,37.9256,24057.794250972,0
+VYM.US,D,20070622,000000,37.8203,37.8203,37.4263,37.4818,12531.383024164,0
+VYM.US,D,20070625,000000,37.3288,37.5726,37.1386,37.1825,12531.383024164,0
+VYM.US,D,20070626,000000,37.3142,37.4692,37.1386,37.1386,8352.5462137327,0
+VYM.US,D,20070627,000000,37.0392,37.4818,36.9465,37.4818,4035.2694108089,0
+VYM.US,D,20070628,000000,37.4818,37.6847,37.4547,37.5511,17147.074922016,0
+VYM.US,D,20070629,000000,37.7297,37.7823,37.2167,37.4263,33567.083513089,0
+VYM.US,D,20070702,000000,37.6477,37.8134,37.6477,37.8134,8499.1900576325,0
+VYM.US,D,20070703,000000,37.9003,37.987,37.832,37.832,3459.9743308943,0
+VYM.US,D,20070705,000000,38.0115,38.0495,37.7599,37.9061,20029.703210144,0
+VYM.US,D,20070706,000000,37.7979,37.987,37.7979,37.8856,5761.1546505526,0
+VYM.US,D,20070709,000000,38.0036,38.0582,37.7979,38.0192,194785.06943738,0
+VYM.US,D,20070710,000000,37.7384,37.8642,37.4818,37.4936,15269.418431244,0
+VYM.US,D,20070711,000000,37.5561,37.7081,37.517,37.6711,7351.676342081,0
+VYM.US,D,20070712,000000,37.9452,38.4259,37.9452,38.4259,3169.7630873724,0
+VYM.US,D,20070713,000000,38.4902,38.6813,38.4902,38.6131,12101.706306723,0
+VYM.US,D,20070716,000000,38.6053,38.6765,38.4824,38.578,20889.056645026,0
+VYM.US,D,20070717,000000,38.6277,38.6765,38.4688,38.4824,14119.853752841,0
+VYM.US,D,20070718,000000,38.4394,38.4394,38.1616,38.3567,16283.619561432,0
+VYM.US,D,20070719,000000,38.5244,38.5244,38.3567,38.501,22183.214204477,0
+VYM.US,D,20070720,000000,38.419,38.419,37.9733,37.9733,18012.581245453,0
+VYM.US,D,20070723,000000,38.2318,38.3517,38.2094,38.2474,28241.758468533,0
+VYM.US,D,20070724,000000,37.9452,38.0495,37.3824,37.4458,27080.913494445,0
+VYM.US,D,20070725,000000,37.7297,37.7521,37.284,37.4936,16283.619561432,0
+VYM.US,D,20070726,000000,37.2021,37.2021,36.3664,36.809,72755.856202813,0
+VYM.US,D,20070727,000000,36.5789,36.8569,36.2659,36.2727,32987.686507472,0
+VYM.US,D,20070730,000000,36.0602,36.5711,35.9129,36.5028,33710.650912711,0
+VYM.US,D,20070731,000000,36.772,36.8432,36.1635,36.1635,26942.473501952,0
+VYM.US,D,20070801,000000,36.1928,36.4697,35.8856,36.4697,57196.226528047,0
+VYM.US,D,20070802,000000,36.4405,36.6335,36.3352,36.6335,9653.8821431651,0
+VYM.US,D,20070803,000000,36.6481,36.6481,35.5784,35.7188,24057.794250972,0
+VYM.US,D,20070806,000000,35.7881,36.615,35.5238,36.5292,23486.601096761,0
+VYM.US,D,20070807,000000,36.4405,37.2616,36.4405,36.9592,58347.842169302,0
+VYM.US,D,20070808,000000,37.3601,37.4771,36.9796,37.4322,35007.884916441,0
+VYM.US,D,20070809,000000,36.8851,37.0977,36.4258,36.4258,43080.47470091,0
+VYM.US,D,20070810,000000,35.9967,36.4844,35.8173,36.4619,17719.293557654,0
+VYM.US,D,20070813,000000,36.6208,36.6208,36.1635,36.1635,9366.7473439208,0
+VYM.US,D,20070814,000000,36.2191,36.2191,35.7461,35.7461,16854.812715643,0
+VYM.US,D,20070815,000000,35.7461,36.0631,35.3981,35.3981,15411.96034944,0
+VYM.US,D,20070816,000000,35.1972,35.831,34.7067,35.7881,44949.927340276,0
+VYM.US,D,20070817,000000,36.7467,36.7467,36.1089,36.6696,12680.077830916,0
+VYM.US,D,20070820,000000,36.4697,36.6208,36.2249,36.5789,60362.913171142,0
+VYM.US,D,20070821,000000,36.5097,36.7388,36.5097,36.5292,13687.100591123,0
+VYM.US,D,20070822,000000,36.8569,36.9417,36.6481,36.8636,18728.367280712,0
+VYM.US,D,20070823,000000,37.0118,37.0245,36.7047,36.8773,14549.530470281,0
+VYM.US,D,20070824,000000,36.927,37.2021,36.8705,37.2021,17002.482040969,0
+VYM.US,D,20070827,000000,37.004,37.0118,36.8978,36.8978,8207.9533326847,0
+VYM.US,D,20070828,000000,36.6082,36.615,36.0631,36.0846,14694.123351329,0
+VYM.US,D,20070829,000000,36.2659,36.733,36.2249,36.7253,15269.418431244,0
+VYM.US,D,20070830,000000,36.5536,36.733,36.4891,36.5447,8932.9687007767,0
+VYM.US,D,20070831,000000,36.9066,37.0831,36.7047,36.8569,18298.690563271,0
+VYM.US,D,20070904,000000,36.85,37.2616,36.85,37.2167,11092.632583665,0
+VYM.US,D,20070905,000000,36.8978,36.8978,36.6404,36.8305,18588.901806794,0
+VYM.US,D,20070906,000000,36.8169,36.9202,36.7125,36.9202,19014.47659853,0
+VYM.US,D,20070907,000000,36.6208,36.6208,36.3108,36.4258,4752.0809274939,0
+VYM.US,D,20070910,000000,36.4405,36.4784,36.0846,36.3419,18442.257962893,0
+VYM.US,D,20070911,000000,36.4844,36.7594,36.4844,36.7467,15842.662548307,0
+VYM.US,D,20070912,000000,36.6833,36.9963,36.6833,36.927,6626.6609739891,0
+VYM.US,D,20070913,000000,37.1231,37.3532,37.0977,37.1386,4035.2694108089,0
+VYM.US,D,20070914,000000,37.0245,37.2479,37.0245,37.2479,11092.632583665,0
+VYM.US,D,20070917,000000,37.1455,37.1631,37.0539,37.0694,12680.077830916,0
+VYM.US,D,20070918,000000,37.2342,38.1499,37.2167,38.1499,24490.54741269,0
+VYM.US,D,20070919,000000,38.4746,38.5848,38.3361,38.3615,25642.163053945,0
+VYM.US,D,20070920,000000,38.344,38.4112,38.1216,38.1294,9793.3476170838,0
+VYM.US,D,20070921,000000,38.344,38.3751,38.2513,38.2641,15126.876513047,0
+VYM.US,D,20070924,000000,37.9803,38.026,37.7081,37.7081,42502.103176718,0
+VYM.US,D,20070925,000000,37.599,37.7217,37.5297,37.7081,21177.216925696,0
+VYM.US,D,20070926,000000,37.8203,37.987,37.789,37.9733,2881.6028067021,0
+VYM.US,D,20070927,000000,37.9452,38.0115,37.8642,38.0115,3887.6000854832,0
+VYM.US,D,20070928,000000,37.9733,37.9803,37.832,37.9305,6918.9231803628,0
+VYM.US,D,20071001,000000,37.9596,38.383,37.9596,38.3361,12387.815624542,0
+VYM.US,D,20071002,000000,38.344,38.344,38.1752,38.3274,23052.822453617,0
+VYM.US,D,20071003,000000,38.302,38.3157,38.1888,38.2406,4471.0990168048,0
+VYM.US,D,20071004,000000,38.3157,38.3567,38.2728,38.3215,3169.7630873724,0
+VYM.US,D,20071005,000000,38.5166,38.6813,38.495,38.5916,9214.9760928916,0
+VYM.US,D,20071008,000000,38.501,38.5166,38.3898,38.3898,7778.2766152441,0
+VYM.US,D,20071009,000000,38.5487,38.6374,38.383,38.6374,13544.558672926,0
+VYM.US,D,20071010,000000,38.5731,38.5731,38.4063,38.5487,2734.9589628024,0
+VYM.US,D,20071011,000000,38.7164,38.7789,38.2864,38.4619,12680.077830916,0
+VYM.US,D,20071012,000000,38.501,38.501,38.4259,38.4464,9653.8821431651,0
+VYM.US,D,20071015,000000,39.2342,39.2342,38.0699,38.1674,13108.72906693,0
+VYM.US,D,20071016,000000,38.026,38.0582,37.8856,37.8856,5620.663695208,0
+VYM.US,D,20071017,000000,38.106,38.106,37.5931,37.7043,9511.3402249688,0
+VYM.US,D,20071018,000000,37.714,37.8134,37.6906,37.7384,1871.5036022176,0
+VYM.US,D,20071019,000000,37.6769,37.6769,36.9066,36.9066,34866.36847967,0
+VYM.US,D,20071022,000000,36.7788,37.0977,36.7125,37.0909,16425.135998203,0
+VYM.US,D,20071023,000000,37.3357,37.3357,36.9592,37.1631,9214.9760928916,0
+VYM.US,D,20071024,000000,37.2088,37.2088,36.6774,37.1572,38181.749929516,0
+VYM.US,D,20071025,000000,37.1825,37.3142,36.9544,37.3142,14119.853752841,0
+VYM.US,D,20071026,000000,37.4818,37.6906,37.3444,37.6906,3169.7630873724,0
+VYM.US,D,20071029,000000,37.832,37.9003,37.8096,37.9003,6484.1190557928,0
+VYM.US,D,20071030,000000,37.6477,37.6554,37.5511,37.635,10805.49778442,0
+VYM.US,D,20071031,000000,37.6711,37.9256,37.4818,37.8134,33421.465150615,0
+VYM.US,D,20071101,000000,37.1874,37.2479,36.5447,36.809,18728.367280712,0
+VYM.US,D,20071102,000000,36.7534,36.7534,36.302,36.6481,36016.958639499,0
+VYM.US,D,20071105,000000,36.302,36.5097,36.2532,36.4971,32561.086234308,0
+VYM.US,D,20071106,000000,36.5681,36.8003,36.4405,36.8003,11668.953145005,0
+VYM.US,D,20071107,000000,36.4697,36.5447,35.7657,35.7657,34722.801080048,0
+VYM.US,D,20071108,000000,35.9353,36.1089,35.5238,36.0103,16135.950236107,0
+VYM.US,D,20071109,000000,35.5921,36.1839,35.5677,35.7461,38756.019528005,0
+VYM.US,D,20071112,000000,35.9665,36.1001,35.5462,35.553,125920.91524575,0
+VYM.US,D,20071113,000000,35.9665,36.4561,35.8778,36.4405,15702.171592962,0
+VYM.US,D,20071114,000000,36.6833,36.7594,36.2873,36.2873,20604.998290059,0
+VYM.US,D,20071115,000000,36.2659,36.2659,35.6584,35.8914,36882.464962936,0
+VYM.US,D,20071116,000000,35.9353,36.026,35.5726,35.8514,198236.83991686,0
+VYM.US,D,20071119,000000,35.8018,35.8018,35.1972,35.2488,39187.747208297,0
+VYM.US,D,20071120,000000,35.319,35.5726,34.9484,35.4136,22908.229572569,0
+VYM.US,D,20071121,000000,35.1913,35.2732,34.8021,34.8188,165795.73500939,0
+VYM.US,D,20071123,000000,35.2186,35.3375,35.1972,35.319,1292.1065965995,0
+VYM.US,D,20071126,000000,35.3445,35.4634,34.5106,34.5877,84421.73290354,0
+VYM.US,D,20071127,000000,34.8861,35.0792,34.6158,35.0792,19014.47659853,0
+VYM.US,D,20071128,000000,35.3707,36.0387,35.3707,35.9276,19739.491966623,0
+VYM.US,D,20071129,000000,35.9197,36.2873,35.8914,36.0709,27658.259537211,0
+VYM.US,D,20071130,000000,36.5097,36.5868,36.302,36.5205,25357.079217553,0
+VYM.US,D,20071203,000000,36.3498,36.4405,36.2191,36.302,43365.558537303,0
+VYM.US,D,20071204,000000,36.0387,36.1928,36.0387,36.0631,7638.8111413254,0
+VYM.US,D,20071205,000000,36.5681,36.6082,36.4044,36.5447,11381.818345761,0
+VYM.US,D,20071206,000000,36.6335,37.0626,36.6257,36.9963,20463.481853288,0
+VYM.US,D,20071207,000000,37.1386,37.1874,37.0245,37.0626,9366.7473439208,0
+VYM.US,D,20071210,000000,37.1309,37.3288,37.1309,37.2703,10081.507897754,0
+VYM.US,D,20071211,000000,37.3532,37.4818,36.4472,36.4971,34142.378593004,0
+VYM.US,D,20071212,000000,36.9124,37.0245,36.2288,36.5868,44807.385422079,0
+VYM.US,D,20071213,000000,36.3791,36.6911,36.2288,36.6257,12101.706306723,0
+VYM.US,D,20071214,000000,36.537,36.537,35.7403,35.8651,12002.234608413,0
+VYM.US,D,20071217,000000,35.5189,35.6857,35.3571,35.3912,21748.410079907,0
+VYM.US,D,20071218,000000,35.5726,35.712,35.2118,35.6984,5327.3760074084,0
+VYM.US,D,20071219,000000,35.6418,35.7657,35.4068,35.4877,8499.1900576325,0
+VYM.US,D,20071220,000000,35.3639,35.5726,35.2595,35.5677,9794.3730985097,0
+VYM.US,D,20071221,000000,35.9353,36.0846,35.8573,36.0338,13402.01675473,0
+VYM.US,D,20071224,000000,36.537,36.537,36.1293,36.2142,154370.84644374,0
+VYM.US,D,20071226,000000,36.0923,36.2806,36.0923,36.2659,27948.470780733,0
+VYM.US,D,20071227,000000,36.1216,36.1216,35.8018,35.8018,27516.743100441,0
+VYM.US,D,20071228,000000,36.8169,36.8169,35.6701,35.7188,16283.619561432,0
+VYM.US,D,20071231,000000,35.3776,35.7257,35.3776,35.4672,38181.749929516,0
+VYM.US,D,20080102,000000,35.6788,35.6788,34.9193,35.0246,45665.713375535,0
+VYM.US,D,20080103,000000,35.3318,35.3318,35.0528,35.0732,5761.1546505526,0
+VYM.US,D,20080104,000000,34.7408,34.7408,34.4219,34.4619,28815.002585596,0
+VYM.US,D,20080107,000000,34.7476,34.8997,34.4219,34.7134,65409.307267861,0
+VYM.US,D,20080108,000000,35.0031,35.0031,34.0377,34.1283,89607.592474178,0
+VYM.US,D,20080109,000000,34.2668,34.4833,33.8739,34.4833,43702.941926415,0
+VYM.US,D,20080110,000000,34.3517,34.9826,34.2912,34.9826,62813.813778977,0
+VYM.US,D,20080111,000000,34.6218,34.8021,34.3779,34.4288,38895.485001924,0
+VYM.US,D,20080114,000000,34.6004,34.6355,34.4288,34.5877,25066.867974031,0
+VYM.US,D,20080115,000000,34.219,34.219,33.8154,33.8154,40142.470415784,0
+VYM.US,D,20080116,000000,33.8104,34.3176,33.6642,34.0689,51576.588314264,0
+VYM.US,D,20080117,000000,33.8154,33.8154,32.7748,32.7748,80658.216070587,0
+VYM.US,D,20080118,000000,32.9767,33.082,32.2639,32.4365,77936.588366321,0
+VYM.US,D,20080122,000000,34.7067,34.7067,29.1521,32.2717,52583.611074472,0
+VYM.US,D,20080123,000000,31.6291,33.317,31.6291,33.2878,49848.65211167,0
+VYM.US,D,20080124,000000,33.5452,33.5452,33.162,33.4223,42502.103176718,0
+VYM.US,D,20080125,000000,33.5765,33.5882,32.8334,32.8733,34575.131754723,0
+VYM.US,D,20080128,000000,32.768,33.5531,32.7291,33.5531,185851.07525518,0
+VYM.US,D,20080129,000000,33.788,33.8864,33.5588,33.8739,16714.321760298,0
+VYM.US,D,20080130,000000,33.672,34.4833,33.4769,33.4769,36737.872081887,0
+VYM.US,D,20080131,000000,33.2146,34.4492,33.2146,34.3088,35007.884916441,0
+VYM.US,D,20080201,000000,34.5458,34.851,34.4492,34.851,46243.059418301,0
+VYM.US,D,20080204,000000,34.9533,34.9533,34.4288,34.4288,33710.650912711,0
+VYM.US,D,20080205,000000,34.1079,34.1079,33.3726,33.3862,36882.464962936,0
+VYM.US,D,20080206,000000,33.5588,33.7275,33.157,33.157,13831.693472171,0
+VYM.US,D,20080207,000000,33.4077,33.6281,33.1444,33.5189,67281.836351505,0
+VYM.US,D,20080208,000000,33.2478,33.4477,32.9767,33.1015,103154.20210995,0
+VYM.US,D,20080211,000000,33.0401,33.2673,32.8451,33.2478,20889.056645026,0
+VYM.US,D,20080212,000000,33.4477,33.7754,33.317,33.4769,20743.438282552,0
+VYM.US,D,20080213,000000,33.7948,33.9772,33.6223,33.8934,23195.364371814,0
+VYM.US,D,20080214,000000,34.3448,34.3448,33.3862,33.4077,35586.256440633,0
+VYM.US,D,20080215,000000,33.317,33.5111,33.2293,33.4984,55760.552531826,0
+VYM.US,D,20080219,000000,35.122,35.122,33.3034,33.3932,40526.000469061,0
+VYM.US,D,20080220,000000,33.0743,33.5939,32.9435,33.5042,68720.586792004,0
+VYM.US,D,20080221,000000,33.6788,33.7548,33.0937,33.1094,86152.745550413,0
+VYM.US,D,20080222,000000,33.6857,33.6857,32.7592,33.4223,93069.617767925,0
+VYM.US,D,20080225,000000,33.4409,33.8739,33.2673,33.8319,90473.098797614,0
+VYM.US,D,20080226,000000,33.7198,34.0874,33.6642,34.0113,65765.149322639,0
+VYM.US,D,20080227,000000,33.9343,34.142,33.867,33.9061,13576.348597128,0
+VYM.US,D,20080228,000000,33.6223,33.788,33.4848,33.5452,25934.425260319,0
+VYM.US,D,20080229,000000,33.3034,33.3034,32.5701,32.6628,34575.131754723,0
+VYM.US,D,20080303,000000,32.7515,32.7515,32.4521,32.6715,57196.226528047,0
+VYM.US,D,20080304,000000,32.3877,32.6403,32.1527,32.5848,57768.445163684,0
+VYM.US,D,20080305,000000,32.8031,32.9494,32.38,32.6871,73618.286081972,0
+VYM.US,D,20080306,000000,32.5535,32.5535,31.9304,31.9304,36737.872081887,0
+VYM.US,D,20080307,000000,31.7608,32.184,31.5022,31.7187,76935.718494669,0
+VYM.US,D,20080310,000000,31.6593,31.6738,31.2683,31.3463,75635.408046664,0
+VYM.US,D,20080311,000000,31.9997,32.7515,31.7528,32.4014,41635.571371855,0
+VYM.US,D,20080312,000000,32.5974,32.9435,32.2883,32.295,31120.284830958,0
+VYM.US,D,20080313,000000,31.9361,32.5974,31.6446,32.3643,89900.880161978,0
+VYM.US,D,20080314,000000,32.7231,32.7231,31.4516,31.8055,105601.00079209,0
+VYM.US,D,20080317,000000,31.2351,31.9421,31.0468,31.708,39903.533243556,0
+VYM.US,D,20080318,000000,32.9299,32.9299,32.1527,32.7017,141768.70520119,0
+VYM.US,D,20080319,000000,33.6008,33.6008,32.3935,32.3935,27223.455412642,0
+VYM.US,D,20080320,000000,32.5603,33.4223,32.5603,33.3932,21612.021050267,0
+VYM.US,D,20080324,000000,33.5588,33.8864,33.5588,33.6788,30686.506187813,0
+VYM.US,D,20080325,000000,33.4623,33.5325,33.2069,33.4692,46534.296143249,0
+VYM.US,D,20080326,000000,33.672,33.672,32.9699,32.9971,15842.662548307,0
+VYM.US,D,20080327,000000,32.7515,33.2293,32.6812,32.9971,27802.852418259,0
+VYM.US,D,20080328,000000,32.9572,32.9894,32.4706,32.5048,27226.531856919,0
+VYM.US,D,20080331,000000,32.102,32.8919,32.102,32.7408,38466.833765909,0
+VYM.US,D,20080401,000000,33.4692,33.9265,33.2215,33.8982,60945.386621037,0
+VYM.US,D,20080402,000000,33.7812,34.1996,33.4692,33.7481,32704.65363393,0
+VYM.US,D,20080403,000000,33.4019,34.061,33.4019,33.7481,12101.706306723,0
+VYM.US,D,20080404,000000,34.2473,34.2473,33.6008,33.6788,34575.131754723,0
+VYM.US,D,20080407,000000,33.985,34.0113,33.7354,33.7354,41060.276291941,0
+VYM.US,D,20080408,000000,34.3926,34.3926,33.4341,33.6008,39903.533243556,0
+VYM.US,D,20080409,000000,33.4156,33.4623,33.1503,33.2478,17719.293557654,0
+VYM.US,D,20080410,000000,33.162,33.4341,33.087,33.2819,16425.135998203,0
+VYM.US,D,20080411,000000,32.8665,32.964,32.5915,32.6539,24350.056457346,0
+VYM.US,D,20080414,000000,32.5242,32.9894,32.2766,32.3233,22438.559079519,0
+VYM.US,D,20080415,000000,32.6403,32.6403,32.3156,32.5291,21809.93896546,0
+VYM.US,D,20080416,000000,32.5379,33.2556,32.5379,33.1229,17002.482040969,0
+VYM.US,D,20080417,000000,33.2215,33.2215,32.9435,33.1981,15807.796179827,0
+VYM.US,D,20080418,000000,33.5939,33.712,33.4545,33.5452,12383.713698839,0
+VYM.US,D,20080421,000000,33.7665,33.7665,33.2478,33.3726,49973.760845626,0
+VYM.US,D,20080422,000000,33.1844,33.2293,32.9971,33.1161,34234.671921332,0
+VYM.US,D,20080423,000000,33.1161,33.3366,33.046,33.1015,19976.378175999,0
+VYM.US,D,20080424,000000,33.2293,33.6915,33.1094,33.4906,33129.202944242,0
+VYM.US,D,20080425,000000,33.8319,33.867,33.4019,33.7198,19285.203694961,0
+VYM.US,D,20080428,000000,33.8319,33.8982,33.7354,33.7948,10873.179558527,0
+VYM.US,D,20080429,000000,33.6642,33.6642,33.5384,33.5939,19313.917174885,0
+VYM.US,D,20080430,000000,33.8231,34.0113,33.4545,33.4623,49211.828146203,0
+VYM.US,D,20080501,000000,33.6348,34.219,33.6348,34.1576,29277.494708664,0
+VYM.US,D,20080502,000000,34.4619,34.4833,34.219,34.3243,22978.987790955,0
+VYM.US,D,20080505,000000,34.2952,34.2952,33.9967,34.0767,16925.570934028,0
+VYM.US,D,20080506,000000,33.8864,34.2425,33.7198,34.2425,27951.547225011,0
+VYM.US,D,20080507,000000,33.3433,34.142,33.3433,33.6418,37715.155880745,0
+VYM.US,D,20080508,000000,33.6994,33.6994,33.4077,33.5588,15810.872624105,0
+VYM.US,D,20080509,000000,33.317,33.5111,33.2878,33.3805,15765.751441366,0
+VYM.US,D,20080512,000000,33.3932,33.7607,33.3932,33.7607,27731.068718448,0
+VYM.US,D,20080513,000000,33.8456,33.8456,33.6154,33.6642,37027.057843984,0
+VYM.US,D,20080514,000000,33.9411,34.061,33.8583,33.8864,21853.009185346,0
+VYM.US,D,20080515,000000,33.9411,34.1146,33.7754,34.1146,68203.744153364,0
+VYM.US,D,20080516,000000,34.0113,34.0942,33.8739,34.0689,28348.408536823,0
+VYM.US,D,20080519,000000,34.1283,34.4151,34.061,34.1498,81908.277928726,0
+VYM.US,D,20080520,000000,33.9343,33.9411,33.6348,33.7354,58948.774284863,0
+VYM.US,D,20080521,000000,33.7948,34.061,33.2293,33.241,82126.705472438,0
+VYM.US,D,20080522,000000,33.1707,33.5384,33.1707,33.3805,89343.018266303,0
+VYM.US,D,20080523,000000,33.2146,33.2146,32.9699,32.9699,39025.72114301,0
+VYM.US,D,20080527,000000,33.4077,33.4077,32.8997,33.1161,26550.739597269,0
+VYM.US,D,20080528,000000,33.1094,33.1308,32.886,33.1308,11498.72322831,0
+VYM.US,D,20080529,000000,33.2624,33.6154,33.1767,33.5111,15988.28091078,0
+VYM.US,D,20080530,000000,33.6008,33.6008,33.4077,33.4223,44202.351380814,0
+VYM.US,D,20080602,000000,33.2673,33.2673,32.8812,33.1094,22774.916987206,0
+VYM.US,D,20080603,000000,33.1767,33.1767,32.6628,32.9221,38184.826373794,0
+VYM.US,D,20080604,000000,32.8588,33.0537,32.6939,32.7748,51793.99037655,0
+VYM.US,D,20080605,000000,32.9435,33.2956,32.8528,33.2956,27159.875564237,0
+VYM.US,D,20080606,000000,33.0401,33.0401,32.2424,32.257,40313.725813905,0
+VYM.US,D,20080609,000000,32.3711,32.4706,31.9997,32.1653,38523.235244332,0
+VYM.US,D,20080610,000000,31.9361,32.3585,31.8895,32.1975,20105.58883566,0
+VYM.US,D,20080611,000000,32.1527,32.1527,31.6671,31.6671,33981.378009142,0
+VYM.US,D,20080612,000000,31.8358,32.0533,31.5949,31.708,26765.065215276,0
+VYM.US,D,20080613,000000,31.984,31.984,31.7528,31.9099,29815.872457247,0
+VYM.US,D,20080616,000000,32.295,32.295,31.9157,32.0767,33515.809441796,0
+VYM.US,D,20080617,000000,33.1503,33.1503,31.787,31.787,61977.020935466,0
+VYM.US,D,20080618,000000,31.592,31.592,31.3716,31.4379,47819.224369867,0
+VYM.US,D,20080619,000000,31.4223,31.551,31.277,31.551,28571.963487664,0
+VYM.US,D,20080620,000000,31.2264,31.3092,30.8889,31,86202.994140281,0
+VYM.US,D,20080623,000000,31.1376,31.1376,30.8548,30.8889,53590.633834679,0
+VYM.US,D,20080624,000000,30.5953,30.8314,30.3643,30.6598,28779.11073569,0
+VYM.US,D,20080625,000000,30.7349,31.1629,30.7349,31.0518,40765.963122715,0
+VYM.US,D,20080626,000000,31.1317,31.1317,29.0362,29.9294,63835.193279147,0
+VYM.US,D,20080627,000000,30.0162,30.0239,29.5959,29.7021,27410.09303215,0
+VYM.US,D,20080630,000000,29.7432,29.9148,29.6456,29.7217,23025.134455118,0
+VYM.US,D,20080701,000000,29.3394,29.8475,29.3394,29.8475,26396.917383388,0
+VYM.US,D,20080702,000000,29.9918,30.0795,29.4164,29.4233,21520.753203364,0
+VYM.US,D,20080703,000000,29.7616,29.7616,29.3247,29.4506,13756.833328081,0
+VYM.US,D,20080707,000000,29.7217,29.7217,28.9737,29.2068,31453.566294366,0
+VYM.US,D,20080708,000000,29.1317,29.9001,29.1317,29.9001,127617.06152415,0
+VYM.US,D,20080709,000000,30.102,30.138,29.4027,29.4027,17635.204080732,0
+VYM.US,D,20080710,000000,29.4164,29.6378,29.2195,29.4369,54159.776026038,0
+VYM.US,D,20080711,000000,29.1804,29.5207,28.8723,29.2009,54414.095419654,0
+VYM.US,D,20080714,000000,29.6515,29.6515,28.7026,28.7231,52200.081021195,0
+VYM.US,D,20080715,000000,28.2784,28.8352,28.0337,28.3896,68086.839270815,0
+VYM.US,D,20080716,000000,28.5993,29.355,28.4433,29.355,53481.932803536,0
+VYM.US,D,20080717,000000,29.6573,29.8923,29.2896,29.8259,36103.099079273,0
+VYM.US,D,20080718,000000,30.138,30.138,29.7616,30.0162,61250.980085948,0
+VYM.US,D,20080721,000000,30.1575,30.2024,29.8259,29.8894,32240.11054801,0
+VYM.US,D,20080722,000000,29.8611,30.5349,29.6515,30.5349,31581.7514726,0
+VYM.US,D,20080723,000000,30.7778,31.0761,30.61,30.7914,46826.558349623,0
+VYM.US,D,20080724,000000,30.9718,30.9718,30.0648,30.0708,121209.8535753,0
+VYM.US,D,20080725,000000,30.2464,30.2464,29.8552,29.9079,31199.246900749,0
+VYM.US,D,20080728,000000,30.2628,30.2628,29.3813,29.3813,37696.697215079,0
+VYM.US,D,20080729,000000,29.5822,30.2024,29.4584,30.2024,24175.724614948,0
+VYM.US,D,20080730,000000,30.4843,30.6724,30.2267,30.6598,32858.475847811,0
+VYM.US,D,20080731,000000,30.5476,30.7055,30.299,30.299,23263.046145921,0
+VYM.US,D,20080801,000000,30.2696,30.3643,30.1088,30.2628,21431.536319313,0
+VYM.US,D,20080804,000000,30.3077,30.3964,29.9586,30.1497,17442.413572668,0
+VYM.US,D,20080805,000000,30.5476,30.9795,30.3896,30.9426,29008.818575086,0
+VYM.US,D,20080806,000000,31.0069,31.0586,30.7855,31.0381,9702.0797701812,0
+VYM.US,D,20080807,000000,30.9075,30.9075,30.3721,30.3721,28383.274905303,0
+VYM.US,D,20080808,000000,31.1941,31.2429,30.5749,31.1493,28023.330924822,0
+VYM.US,D,20080811,000000,31.5773,31.7481,31.1493,31.4867,40176.311302839,0
+VYM.US,D,20080812,000000,31.9304,31.9304,30.9201,31.0468,43126.621365074,0
+VYM.US,D,20080813,000000,32.0396,32.0396,30.5281,30.7855,62595.386235267,0
+VYM.US,D,20080814,000000,30.6236,31.0518,30.5749,30.9269,21723.798525686,0
+VYM.US,D,20080815,000000,31.2623,31.3316,31.0468,31.1561,22055.029026243,0
+VYM.US,D,20080818,000000,31.1561,31.1561,30.6159,30.6861,46126.154535752,0
+VYM.US,D,20080819,000000,30.5417,30.5553,30.1751,30.2785,48820.09424152,0
+VYM.US,D,20080820,000000,30.0648,30.4384,30.0162,30.3721,38452.477025947,0
+VYM.US,D,20080821,000000,30.2551,30.491,30.0971,30.4247,48047.906727837,0
+VYM.US,D,20080822,000000,30.5749,30.8606,30.5749,30.8606,38348.903401934,0
+VYM.US,D,20080825,000000,30.6793,30.6793,30.2356,30.2785,36631.222013597,0
+VYM.US,D,20080826,000000,30.1088,30.411,30.1088,30.2863,24214.692909131,0
+VYM.US,D,20080827,000000,30.4491,30.6236,30.294,30.5417,50514.189557061,0
+VYM.US,D,20080828,000000,30.8158,31.1424,30.7563,31.124,47655.147341728,0
+VYM.US,D,20080829,000000,31.0995,31.1561,30.8226,30.8226,38093.558526892,0
+VYM.US,D,20080902,000000,31.3774,31.4379,30.846,30.9865,91348.85993531,0
+VYM.US,D,20080903,000000,31.0177,31.1376,30.9075,31.085,90372.601617879,0
+VYM.US,D,20080904,000000,30.9152,30.9152,30.2267,30.2356,37741.818397817,0
+VYM.US,D,20080905,000000,30.1147,30.5057,29.8475,30.5057,48987.247713937,0
+VYM.US,D,20080908,000000,31.6291,31.6291,30.8889,31.3716,64432.023469004,0
+VYM.US,D,20080909,000000,31.2917,31.4945,30.5057,30.5057,48805.737501557,0
+VYM.US,D,20080910,000000,30.5895,30.7212,30.2464,30.4043,38049.462825578,0
+VYM.US,D,20080911,000000,30.1458,30.6793,29.9148,30.6598,36481.50172542,0
+VYM.US,D,20080912,000000,30.4998,30.846,30.4491,30.8031,31016.711206945,0
+VYM.US,D,20080915,000000,30.6159,30.6159,29.6173,29.6173,61790.383315956,0
+VYM.US,D,20080916,000000,28.9502,29.9801,28.8723,29.9801,78001.193696151,0
+VYM.US,D,20080917,000000,29.4662,29.5402,28.6227,28.6295,59132.335460094,0
+VYM.US,D,20080918,000000,28.9025,30.1293,28.1819,29.9654,142070.19674039,0
+VYM.US,D,20080919,000000,32.0951,34.0113,31.0381,31.3774,95210.822985146,0
+VYM.US,D,20080922,000000,32.6403,32.6403,28.4101,30.2024,69654.800370974,0
+VYM.US,D,20080923,000000,31.3316,31.3316,29.6797,29.7295,28552.479340572,0
+VYM.US,D,20080924,000000,30.6305,30.6305,29.236,29.3471,28207.917581479,0
+VYM.US,D,20080925,000000,29.236,30.219,29.236,29.8728,33083.056280077,0
+VYM.US,D,20080926,000000,30.1147,30.2131,29.4233,30.2131,41751.450772979,0
+VYM.US,D,20080929,000000,29.5549,29.7295,28.5397,28.6666,91916.976645243,0
+VYM.US,D,20080930,000000,29.5402,29.5402,28.4598,29.1229,27121.93275148,0
+VYM.US,D,20081001,000000,28.808,29.4916,28.6529,29.3471,28561.708673405,0
+VYM.US,D,20081002,000000,29.4164,29.4164,28.5066,28.5769,36958.35058845,0
+VYM.US,D,20081003,000000,29.4916,29.4916,28.022,28.1038,88125.771813793,0
+VYM.US,D,20081006,000000,27.2438,27.5744,26.0005,27.1658,90241.339995368,0
+VYM.US,D,20081007,000000,27.4866,27.4866,25.509,25.548,60339.327098347,0
+VYM.US,D,20081008,000000,24.996,25.8337,24.2929,24.9717,51000.267752924,0
+VYM.US,D,20081009,000000,24.7171,25.4047,22.8361,23.0799,99877.788954293,0
+VYM.US,D,20081010,000000,22.7327,24.7503,21.4465,24.3982,132785.48791055,0
+VYM.US,D,20081013,000000,26.5095,26.5095,23.7391,25.3725,287657.79477154,0
+VYM.US,D,20081014,000000,27.861,27.861,24.8537,25.671,200224.22292021,0
+VYM.US,D,20081015,000000,25.1511,25.1511,23.4962,23.5499,85692.304390196,0
+VYM.US,D,20081016,000000,23.8347,24.3758,22.4694,24.3758,212080.83916615,0
+VYM.US,D,20081017,000000,23.8913,25.0848,23.6884,24.1135,105389.75161836,0
+VYM.US,D,20081020,000000,24.4802,25.158,24.1546,25.158,135967.55677503,0
+VYM.US,D,20081021,000000,24.9805,25.2594,24.4802,24.6489,159910.49710631,0
+VYM.US,D,20081022,000000,24.2112,24.2112,22.6469,23.4748,228008.6166728,0
+VYM.US,D,20081023,000000,23.3559,23.7986,22.293,23.5997,89368.65530195,0
+VYM.US,D,20081024,000000,23.4748,23.4748,22.2646,22.7795,188593.21258796,0
+VYM.US,D,20081027,000000,22.6079,23.197,22.2188,22.2276,70962.289188962,0
+VYM.US,D,20081028,000000,23.0799,24.6616,22.0424,24.6616,131523.1202753,0
+VYM.US,D,20081029,000000,24.2112,24.9882,23.9478,23.9478,216500.66411166,0
+VYM.US,D,20081030,000000,24.9717,24.9717,23.9478,24.5709,132164.04616647,0
+VYM.US,D,20081031,000000,24.6772,25.1423,24.3681,24.801,133228.49588653,0
+VYM.US,D,20081103,000000,25.0419,25.0516,24.7581,24.8976,125954.75613281,0
+VYM.US,D,20081104,000000,25.509,25.8962,25.3139,25.8892,145489.15181426,0
+VYM.US,D,20081105,000000,25.7996,25.7996,24.4042,24.4665,169361.33392714,0
+VYM.US,D,20081106,000000,24.5027,24.5094,23.2603,23.3432,175519.34988951,0
+VYM.US,D,20081107,000000,23.6279,24.0189,23.4661,24.0189,119051.21517384,0
+VYM.US,D,20081110,000000,24.7503,24.7727,23.4182,23.7391,201721.42580198,0
+VYM.US,D,20081111,000000,23.4378,23.7391,22.9813,23.3998,102850.6596079,0
+VYM.US,D,20081112,000000,23.0506,23.0506,22.1847,22.2716,181872.20732279,0
+VYM.US,D,20081113,000000,22.6274,23.8347,21.5177,23.8347,196127.42462384,0
+VYM.US,D,20081114,000000,23.6221,23.9175,22.7122,22.7795,121947.1747205,0
+VYM.US,D,20081117,000000,22.6342,23.0799,22.2276,22.3826,146649.99678834,0
+VYM.US,D,20081118,000000,22.9063,22.9063,21.7088,22.3788,343681.89602981,0
+VYM.US,D,20081119,000000,22.7581,22.7581,21.153,21.153,146942.25899472,0
+VYM.US,D,20081120,000000,20.9891,21.4963,19.5946,19.7887,314355.1782127,0
+VYM.US,D,20081121,000000,20.8205,20.836,19.3383,20.836,214158.46453497,0
+VYM.US,D,20081124,000000,21.3909,22.5231,21.0038,21.9896,321937.58787561,0
+VYM.US,D,20081125,000000,22.8224,22.8224,21.9467,22.3905,94879.592484589,0
+VYM.US,D,20081126,000000,21.8357,23.0506,21.8357,23.0506,95811.755100708,0
+VYM.US,D,20081128,000000,22.9813,23.4232,22.9736,23.4232,71097.652737177,0
+VYM.US,D,20081201,000000,23.4232,23.4232,21.2709,21.3178,192181.37209709,0
+VYM.US,D,20081202,000000,21.7956,22.3446,21.3773,22.2861,178008.19331011,0
+VYM.US,D,20081203,000000,21.9058,23.072,21.8268,23.0117,120024.39704699,0
+VYM.US,D,20081204,000000,22.7327,23.1472,22.0579,22.4119,124782.63086303,0
+VYM.US,D,20081205,000000,22.1135,23.2808,21.7956,23.2808,204060.5489344,0
+VYM.US,D,20081208,000000,24.5914,24.5914,23.5314,23.7868,363853.11567673,0
+VYM.US,D,20081209,000000,23.98,23.98,23.0847,23.1472,359358.43058713,0
+VYM.US,D,20081210,000000,23.7323,23.7323,23.0165,23.3793,159178.30336823,0
+VYM.US,D,20081211,000000,23.3354,23.3559,22.5085,22.6421,360627.97659236,0
+VYM.US,D,20081212,000000,22.293,22.8848,21.9701,22.7531,267384.02698203,0
+VYM.US,D,20081215,000000,22.8497,22.8712,22.212,22.488,115054.91405721,0
+VYM.US,D,20081216,000000,22.8157,23.6767,22.7122,23.6552,97480.213380603,0
+VYM.US,D,20081217,000000,23.6279,23.6825,23.2115,23.3939,144526.22475536,0
+VYM.US,D,20081218,000000,23.6347,23.6347,22.8224,22.9736,199006.9764677,0
+VYM.US,D,20081219,000000,23.2603,23.4466,22.879,22.9599,542296.1131114,0
+VYM.US,D,20081222,000000,22.8848,22.8848,22.0237,22.4119,674076.6292246,0
+VYM.US,D,20081223,000000,22.6557,22.6742,22.1759,22.2599,407700.65048419,0
+VYM.US,D,20081224,000000,22.1847,22.3309,22.096,22.2716,97866.819878156,0
+VYM.US,D,20081226,000000,22.5299,22.5299,22.2276,22.4265,109369.64503217,0
+VYM.US,D,20081229,000000,22.3973,22.3973,21.978,22.2716,158186.66282941,0
+VYM.US,D,20081230,000000,22.4325,22.8634,22.3826,22.8634,275778.61793422,0
+VYM.US,D,20081231,000000,23.0234,23.3939,22.8497,23.3208,294115.25131025,0
+VYM.US,D,20090102,000000,23.3139,23.9663,23.113,23.8639,749463.8707662,0
+VYM.US,D,20090105,000000,23.7752,23.8513,23.4661,23.6425,654456.09310337,0
+VYM.US,D,20090106,000000,23.8639,23.9722,23.5499,23.7244,383897.17562683,0
+VYM.US,D,20090107,000000,23.3793,23.3871,22.8917,22.9903,191605.05153575,0
+VYM.US,D,20090108,000000,22.879,23.0653,22.7728,23.0653,301181.84381595,0
+VYM.US,D,20090109,000000,23.154,23.1609,22.5299,22.5718,446488.4599364,0
+VYM.US,D,20090112,000000,22.5601,22.5601,21.8804,22.017,289784.6432488,0
+VYM.US,D,20090113,000000,21.9467,22.1272,21.7956,22.0023,446663.81726022,0
+VYM.US,D,20090114,000000,21.6912,21.6912,21.1296,21.2943,688695.89243183,0
+VYM.US,D,20090115,000000,21.2593,21.3832,20.4899,21.1433,411814.88196479,0
+VYM.US,D,20090116,000000,21.5586,21.5645,20.6489,21.153,454085.22633926,0
+VYM.US,D,20090120,000000,20.9121,20.9638,19.9331,19.9545,428800.95630295,0
+VYM.US,D,20090121,000000,20.3143,20.8273,19.8308,20.7941,315029.94499093,0
+VYM.US,D,20090122,000000,20.3806,20.7249,19.9828,20.404,343316.8246422,0
+VYM.US,D,20090123,000000,19.9018,20.6001,19.8717,20.5318,569091.94276946,0
+VYM.US,D,20090126,000000,20.6001,20.9891,20.366,20.5582,359770.67412033,0
+VYM.US,D,20090127,000000,20.6781,20.9472,20.5582,20.8145,847683.45625485,0
+VYM.US,D,20090128,000000,21.3315,21.6435,21.2476,21.5459,281922.27715664,0
+VYM.US,D,20090129,000000,21.2124,21.2359,20.7181,20.7249,181437.40319822,0
+VYM.US,D,20090130,000000,20.8205,20.8741,20.1145,20.2949,503109.39138453,0
+VYM.US,D,20090202,000000,19.9624,20.3213,19.8941,20.2041,261795.15321103,0
+VYM.US,D,20090203,000000,20.3992,20.5084,20.1008,20.3592,588552.50378824,0
+VYM.US,D,20090204,000000,20.5387,20.7181,20.1281,20.1641,227532.7932912,0
+VYM.US,D,20090205,000000,20.0121,20.5318,19.7672,20.3739,454572.33001655,0
+VYM.US,D,20090206,000000,20.4479,21.1217,20.4422,21.032,483045.84728733,0
+VYM.US,D,20090209,000000,21.032,21.2798,20.9121,21.1296,325113.50385153,0
+VYM.US,D,20090210,000000,20.8917,21.039,19.8522,19.9545,637523.34379936,0
+VYM.US,D,20090211,000000,20.1203,20.3143,19.9331,20.2324,671208.35767642,0
+VYM.US,D,20090212,000000,19.977,20.1983,19.504,20.172,755901.84315782,0
+VYM.US,D,20090213,000000,20.1788,20.2559,19.8453,19.857,756170.5192914,0
+VYM.US,D,20090217,000000,19.6376,19.6376,18.9161,18.9306,435369.16483566,0
+VYM.US,D,20090218,000000,19.034,19.0613,18.6206,18.7619,397100.24898495,0
+VYM.US,D,20090219,000000,19.0028,19.0105,18.4509,18.5026,400296.67458938,0
+VYM.US,D,20090220,000000,18.1535,18.3914,17.6882,18.172,650832.04174434,0
+VYM.US,D,20090223,000000,18.3485,18.4128,17.581,17.6083,285320.72260198,0
+VYM.US,D,20090224,000000,17.7069,18.4128,17.6005,18.3719,296392.84555712,0
+VYM.US,D,20090225,000000,18.2577,18.5922,17.8638,18.2188,329857.38092762,0
+VYM.US,D,20090226,000000,18.5309,18.6702,17.9994,18.0335,211898.30347234,0
+VYM.US,D,20090227,000000,17.6142,17.8892,17.385,17.5254,248296.74120227,0
+VYM.US,D,20090302,000000,17.1715,17.1715,16.5903,16.6731,374518.12250581,0
+VYM.US,D,20090303,000000,16.9229,16.9229,16.2695,16.365,206085.8747505,0
+VYM.US,D,20090304,000000,16.7269,16.9344,16.3445,16.7082,135664.01427298,0
+VYM.US,D,20090305,000000,16.2032,16.3884,15.7566,15.9165,186297.15967543,0
+VYM.US,D,20090306,000000,16.0266,16.3484,15.582,16.0129,309836.90705031,0
+VYM.US,D,20090309,000000,15.7799,16.285,15.7439,15.9242,127323.77383635,0
+VYM.US,D,20090310,000000,16.3231,16.9852,16.2987,16.9775,150256.61496314,0
+VYM.US,D,20090311,000000,17.3041,17.3596,16.8321,17.0456,162248.5947573,0
+VYM.US,D,20090312,000000,17.0808,17.9223,16.9102,17.8989,175950.05208837,0
+VYM.US,D,20090313,000000,18.1231,18.1652,17.7331,18.1076,207746.12917899,0
+VYM.US,D,20090316,000000,18.3855,18.7132,18.0735,18.1164,181417.91905113,0
+VYM.US,D,20090317,000000,18.1164,18.6946,17.9174,18.6946,137373.4918099,0
+VYM.US,D,20090318,000000,18.5309,19.4338,18.4284,19.2904,154314.44496532,0
+VYM.US,D,20090319,000000,19.6629,19.6912,18.9004,18.9501,211575.2768232,0
+VYM.US,D,20090320,000000,19.1149,19.1149,18.4976,18.5669,119135.30465076,0
+VYM.US,D,20090323,000000,19.3295,19.9624,18.7619,19.9477,199862.22797687,0
+VYM.US,D,20090324,000000,19.7429,19.9955,19.463,19.504,163559.16001956,0
+VYM.US,D,20090325,000000,19.6171,19.8863,18.9306,19.6103,172863.3529965,0
+VYM.US,D,20090326,000000,19.8453,19.9545,19.5255,19.9165,246262.18605334,0
+VYM.US,D,20090327,000000,19.7127,19.8308,19.5313,19.5802,85797.928977062,0
+VYM.US,D,20090330,000000,19.2271,19.3655,18.6351,18.8116,120729.92826798,0
+VYM.US,D,20090331,000000,19.034,19.3383,18.8516,19.0028,154694.89857432,0
+VYM.US,D,20090401,000000,18.8722,19.4845,18.7278,19.4084,157346.79354162,0
+VYM.US,D,20090402,000000,20.0179,20.1983,19.8385,19.8774,149607.48522056,0
+VYM.US,D,20090403,000000,19.9828,20.1788,19.7672,20.1574,89480.43277737,0
+VYM.US,D,20090406,000000,19.9624,20.0384,19.7215,20.0179,75409.802132972,0
+VYM.US,D,20090407,000000,19.6756,19.7672,19.5186,19.5255,119258.36242186,0
+VYM.US,D,20090408,000000,19.625,19.7429,19.4338,19.6435,87548.425771026,0
+VYM.US,D,20090409,000000,20.3592,20.6566,20.2695,20.6439,125305.62639023,0
+VYM.US,D,20090413,000000,20.4976,20.9404,20.3992,20.8205,111287.29529856,0
+VYM.US,D,20090414,000000,20.6566,20.7473,20.2559,20.2647,216507.84248164,0
+VYM.US,D,20090415,000000,20.1437,20.6898,20.0677,20.6712,171995.79571022,0
+VYM.US,D,20090416,000000,20.92,21.0818,20.4694,20.9268,169134.70253203,0
+VYM.US,D,20090417,000000,21.0447,21.2866,20.8449,21.1296,187123.69770469,0
+VYM.US,D,20090420,000000,20.801,20.801,20.053,20.053,161053.90889615,0
+VYM.US,D,20090421,000000,19.8774,20.4976,19.7351,20.4976,226179.15780904,0
+VYM.US,D,20090422,000000,20.3367,20.8273,20.2841,20.3806,224610.17122746,0
+VYM.US,D,20090423,000000,20.4422,20.5961,20.1574,20.5826,254133.78147833,0
+VYM.US,D,20090424,000000,20.6966,21.0155,20.6284,20.8205,212563.84091773,0
+VYM.US,D,20090427,000000,20.7619,20.9268,20.5522,20.6489,160602.69706877,0
+VYM.US,D,20090428,000000,20.4422,20.7552,20.3592,20.5153,140117.68010554,0
+VYM.US,D,20090429,000000,20.7776,21.0926,20.6966,20.8682,168022.05518496,0
+VYM.US,D,20090430,000000,21.2476,21.3392,20.88,20.956,150319.16933012,0
+VYM.US,D,20090501,000000,21.0447,21.0993,20.8205,20.9891,92294.353809964,0
+VYM.US,D,20090504,000000,21.2798,21.9321,21.2476,21.9321,120181.29570515,0
+VYM.US,D,20090505,000000,21.8853,21.9537,21.703,21.8063,116927.44314086,0
+VYM.US,D,20090506,000000,22.212,22.4188,21.978,22.3719,158791.69687068,0
+VYM.US,D,20090507,000000,22.7464,22.7464,21.9537,22.1067,263042.13862489,0
+VYM.US,D,20090508,000000,22.5085,22.7728,22.3309,22.7728,220772.81973184,0
+VYM.US,D,20090511,000000,22.3826,22.4763,22.1916,22.1916,125290.24416884,0
+VYM.US,D,20090512,000000,22.4402,22.4402,21.8015,22.096,117042.29706055,0
+VYM.US,D,20090513,000000,21.8063,21.8434,21.4222,21.5265,168218.94761872,0
+VYM.US,D,20090514,000000,21.5098,21.8015,21.3987,21.6835,93871.544242957,0
+VYM.US,D,20090515,000000,21.6912,21.7821,21.31,21.4222,137657.55016487,0
+VYM.US,D,20090518,000000,21.7312,22.0989,21.6835,22.0813,117985.73997235,0
+VYM.US,D,20090519,000000,22.1135,22.2276,21.978,21.9896,101951.31239741,0
+VYM.US,D,20090520,000000,22.2354,22.3515,21.7888,21.8112,83591.092948583,0
+VYM.US,D,20090521,000000,21.5811,21.5986,21.2798,21.4963,115636.36202568,0
+VYM.US,D,20090522,000000,21.6269,21.6639,21.3987,21.4758,81855.978376007,0
+VYM.US,D,20090526,000000,21.3636,22.0511,21.3559,21.9896,104687.29684163,0
+VYM.US,D,20090527,000000,22.017,22.0667,21.4963,21.5098,81279.657814666,0
+VYM.US,D,20090528,000000,21.7167,21.8746,21.3695,21.8268,116720.29589282,0
+VYM.US,D,20090529,000000,21.978,22.1691,21.7956,22.1691,66774.223045697,0
+VYM.US,D,20090601,000000,22.5357,22.7942,22.4119,22.7122,148409.72291515,0
+VYM.US,D,20090602,000000,22.6011,22.7464,22.5601,22.6625,93141.401467736,0
+VYM.US,D,20090603,000000,22.5025,22.5231,22.1476,22.3154,89332.763452044,0
+VYM.US,D,20090604,000000,22.4188,22.6011,22.2519,22.5446,124966.19203827,0
+VYM.US,D,20090605,000000,22.8634,22.8634,22.3826,22.4948,135567.61901894,0
+VYM.US,D,20090608,000000,22.3973,22.5942,22.212,22.4694,95389.256753248,0
+VYM.US,D,20090609,000000,22.5446,22.6625,22.3905,22.5514,107968.83740443,0
+VYM.US,D,20090610,000000,22.7728,22.7728,22.2354,22.4694,136492.60326507,0
+VYM.US,D,20090611,000000,22.5514,22.9736,22.5514,22.6986,90406.442504933,0
+VYM.US,D,20090612,000000,22.6011,22.7649,22.5231,22.7531,116439.31398214,0
+VYM.US,D,20090615,000000,22.5446,22.5446,22.1067,22.212,121902.05353776,0
+VYM.US,D,20090616,000000,22.2793,22.2861,21.8668,21.899,102510.19977451,0
+VYM.US,D,20090617,000000,21.8921,21.9537,21.6435,21.7694,79999.856995177,0
+VYM.US,D,20090618,000000,21.818,22.0813,21.7312,22.0237,116527.50538476,0
+VYM.US,D,20090619,000000,22.2519,22.2519,21.9701,22.0746,130441.237371,0
+VYM.US,D,20090622,000000,21.8804,21.9253,21.4075,21.4758,457528.79296735,0
+VYM.US,D,20090623,000000,21.4397,21.5586,21.3392,21.4397,370335.18376967,0
+VYM.US,D,20090624,000000,21.4465,21.6269,21.2943,21.4075,201708.09454345,0
+VYM.US,D,20090625,000000,21.3256,21.8357,21.2593,21.8357,96307.062629404,0
+VYM.US,D,20090626,000000,21.74,21.9117,21.6601,21.7888,74904.239790016,0
+VYM.US,D,20090629,000000,21.9058,22.0667,21.7312,22.0374,86553.708787929,0
+VYM.US,D,20090630,000000,22.0813,22.1759,21.7488,21.9058,106764.92221046,0
+VYM.US,D,20090701,000000,21.9467,22.1847,21.9467,22.017,66346.597291109,0
+VYM.US,D,20090702,000000,21.7624,21.7624,21.4299,21.4543,100976.0795614,0
+VYM.US,D,20090706,000000,21.2642,21.4465,21.1296,21.4465,113136.2383094,0
+VYM.US,D,20090707,000000,21.4368,21.4368,21.0447,21.0447,93084.999989312,0
+VYM.US,D,20090708,000000,21.1989,21.227,20.7249,20.9891,127084.83666412,0
+VYM.US,D,20090709,000000,21.116,21.1433,20.9336,21.0096,69399.455495931,0
+VYM.US,D,20090710,000000,20.9268,21.0096,20.7834,20.9472,103952.02665928,0
+VYM.US,D,20090713,000000,20.9891,21.5265,20.9472,21.4963,313976.77556656,0
+VYM.US,D,20090714,000000,21.5986,21.6601,21.4397,21.6601,67911.48194699,0
+VYM.US,D,20090715,000000,21.9253,22.3651,21.8804,22.3232,121455.96911751,0
+VYM.US,D,20090716,000000,22.2276,22.5299,22.1409,22.4558,169327.49304009,0
+VYM.US,D,20090717,000000,22.4325,22.4325,22.2384,22.3788,126980.23755868,0
+VYM.US,D,20090720,000000,22.5025,22.6079,22.3593,22.5601,93777.199951777,0
+VYM.US,D,20090721,000000,22.7728,22.8097,22.4051,22.6469,118565.13697797,0
+VYM.US,D,20090722,000000,22.5085,22.7942,22.5085,22.6469,92917.846516895,0
+VYM.US,D,20090723,000000,22.6918,23.2925,22.6918,23.2184,118863.5520729,0
+VYM.US,D,20090724,000000,23.154,23.3734,23.0311,23.3734,112859.35832442,0
+VYM.US,D,20090727,000000,23.3208,23.5197,23.2526,23.5197,155796.2656257,0
+VYM.US,D,20090728,000000,23.3793,23.5197,23.2466,23.4544,337883.82404792,0
+VYM.US,D,20090729,000000,23.2925,23.4601,23.1833,23.3354,150359.16310573,0
+VYM.US,D,20090730,000000,23.6767,23.9322,23.6065,23.6952,126341.36263036,0
+VYM.US,D,20090731,000000,23.6767,23.8913,23.6425,23.781,112855.25639871,0
+VYM.US,D,20090803,000000,24.0297,24.1623,23.8571,24.1282,99031.766777948,0
+VYM.US,D,20090804,000000,24.0522,24.2929,23.9946,24.2579,144921.03510432,0
+VYM.US,D,20090805,000000,24.2929,24.4266,24.098,24.3369,135901.92596377,0
+VYM.US,D,20090806,000000,24.4598,24.5027,24.134,24.2579,140566.84097007,0
+VYM.US,D,20090807,000000,24.5164,24.8391,24.4187,24.6489,135034.36867749,0
+VYM.US,D,20090810,000000,24.5709,24.6685,24.4266,24.5855,115864.01890222,0
+VYM.US,D,20090811,000000,24.4598,24.4948,24.1282,24.1399,121073.46454566,0
+VYM.US,D,20090812,000000,24.1223,24.6128,24.1223,24.4471,143972.46478539,0
+VYM.US,D,20090813,000000,24.5855,24.6128,24.3681,24.6128,104004.326212,0
+VYM.US,D,20090814,000000,24.6489,24.6489,24.1896,24.4266,142725.47937153,0
+VYM.US,D,20090817,000000,24.0102,24.0102,23.7868,23.8639,128089.80846147,0
+VYM.US,D,20090818,000000,23.9244,24.1399,23.8786,24.0785,72194.91786286,0
+VYM.US,D,20090819,000000,23.899,24.3154,23.8513,24.2383,170588.83519391,0
+VYM.US,D,20090820,000000,24.3086,24.5309,24.2579,24.4802,127613.98507987,0
+VYM.US,D,20090821,000000,24.6558,25.0516,24.6558,25.0253,128480.51688473,0
+VYM.US,D,20090824,000000,25.158,25.2691,24.876,24.9717,189231.06203485,0
+VYM.US,D,20090825,000000,25.1072,25.3822,25.0419,25.0419,102929.62167769,0
+VYM.US,D,20090826,000000,25.0419,25.2126,24.9423,25.077,153948.34809628,0
+VYM.US,D,20090827,000000,25.0477,25.2525,24.8098,25.1725,117723.21672733,0
+VYM.US,D,20090828,000000,25.3501,25.3822,24.9649,25.1229,319649.73881448,0
+VYM.US,D,20090831,000000,24.8713,24.9717,24.7796,24.9423,94024.340975412,0
+VYM.US,D,20090901,000000,24.8332,25.1072,24.2579,24.3212,156169.54086472,0
+VYM.US,D,20090902,000000,24.1896,24.3212,24.098,24.1546,67940.195426915,0
+VYM.US,D,20090903,000000,24.2452,24.3982,24.1399,24.3982,93157.809170549,0
+VYM.US,D,20090904,000000,24.4471,24.6772,24.3437,24.6772,66953.682295225,0
+VYM.US,D,20090908,000000,24.9259,24.959,24.7503,24.876,139127.06504815,0
+VYM.US,D,20090909,000000,24.9209,25.1511,24.8713,25.0995,87528.941623934,0
+VYM.US,D,20090910,000000,25.0916,25.2779,24.876,25.2779,68995.415814138,0
+VYM.US,D,20090911,000000,25.3286,25.3725,25.1511,25.2252,134477.53226324,0
+VYM.US,D,20090914,000000,25.0253,25.4388,24.9717,25.4104,276096.51717625,0
+VYM.US,D,20090915,000000,25.4758,25.6757,25.2994,25.5783,95044.694994155,0
+VYM.US,D,20090916,000000,25.6962,26.0375,25.586,26.0375,147423.20978346,0
+VYM.US,D,20090917,000000,26.0092,26.2384,25.7996,25.9449,122179.95900417,0
+VYM.US,D,20090918,000000,26.1059,26.1059,25.8892,26.0161,83286.524965099,0
+VYM.US,D,20090921,000000,25.7996,25.8962,25.6475,25.8396,115165.6660512,0
+VYM.US,D,20090922,000000,25.98,26.0912,25.9039,26.0161,70766.42223662,0
+VYM.US,D,20090923,000000,26.1136,26.3057,25.8279,25.8396,196009.49425987,0
+VYM.US,D,20090924,000000,25.7138,25.7586,25.2389,25.3725,158752.7285765,0
+VYM.US,D,20090925,000000,25.3208,25.391,25.114,25.2126,130491.48596087,0
+VYM.US,D,20090928,000000,25.2594,25.6894,25.2594,25.671,70837.180455005,0
+VYM.US,D,20090929,000000,25.7216,25.8767,25.6046,25.664,97849.386693917,0
+VYM.US,D,20090930,000000,25.7372,25.7508,25.2915,25.4865,117174.58416448,0
+VYM.US,D,20091001,000000,25.468,25.468,24.8332,24.8332,113585.39917393,0
+VYM.US,D,20091002,000000,24.5445,24.8283,24.5309,24.7025,88466.231647182,0
+VYM.US,D,20091005,000000,24.8469,25.2194,24.7864,25.1804,117924.2110868,0
+VYM.US,D,20091006,000000,25.3822,25.671,25.3364,25.5168,122253.79366683,0
+VYM.US,D,20091007,000000,25.4602,25.591,25.391,25.5704,113316.72304035,0
+VYM.US,D,20091008,000000,25.7879,25.8767,25.6475,25.7372,160335.04641662,0
+VYM.US,D,20091009,000000,25.7723,25.8892,25.6826,25.8892,76394.264301809,0
+VYM.US,D,20091012,000000,26.0375,26.1059,25.9663,26.0541,109073.28090009,0
+VYM.US,D,20091013,000000,25.9186,26.0005,25.7654,25.9576,108170.85724532,0
+VYM.US,D,20091014,000000,26.3135,26.454,26.1468,26.3954,146183.40273958,0
+VYM.US,D,20091015,000000,26.2998,26.4812,26.2511,26.4812,317901.29298337,0
+VYM.US,D,20091016,000000,26.1945,26.2511,26.0433,26.1662,93581.332999435,0
+VYM.US,D,20091019,000000,26.2384,26.5095,26.1535,26.4091,99585.526747919,0
+VYM.US,D,20091020,000000,26.4091,26.4158,26.1662,26.2315,128894.81138078,0
+VYM.US,D,20091021,000000,26.1877,26.4657,25.9117,25.9117,106317.81230877,0
+VYM.US,D,20091022,000000,25.939,26.3368,25.8142,26.2442,80489.011635319,0
+VYM.US,D,20091023,000000,26.3057,26.3057,25.8201,25.9186,113668.46316943,0
+VYM.US,D,20091026,000000,25.9507,26.1291,25.4164,25.5002,137005.34397801,0
+VYM.US,D,20091027,000000,25.5558,25.6553,25.3725,25.4388,95289.785054938,0
+VYM.US,D,20091028,000000,25.3422,25.4164,24.9366,24.996,156885.32689998,0
+VYM.US,D,20091029,000000,25.1658,25.586,25.077,25.5451,74887.832087202,0
+VYM.US,D,20091030,000000,25.4388,25.4388,24.7025,24.801,101862.09551336,0
+VYM.US,D,20091102,000000,24.9054,25.1804,24.5094,24.9054,337269.56067383,0
+VYM.US,D,20091103,000000,24.7025,24.9423,24.6558,24.8713,118571.28986652,0
+VYM.US,D,20091104,000000,25.1286,25.2779,24.8537,24.884,218158.8675773,0
+VYM.US,D,20091105,000000,25.0995,25.391,25.0848,25.3822,122091.76760154,0
+VYM.US,D,20091106,000000,25.2915,25.5227,25.1959,25.468,102990.12508182,0
+VYM.US,D,20091109,000000,25.664,26.0697,25.6553,26.0697,176206.42244485,0
+VYM.US,D,20091110,000000,26.0297,26.1662,25.9663,26.1059,159547.47668154,0
+VYM.US,D,20091111,000000,26.3057,26.3837,26.1214,26.2101,106475.73644835,0
+VYM.US,D,20091112,000000,26.1662,26.3428,25.8962,25.9576,120627.3801254,0
+VYM.US,D,20091113,000000,26.0297,26.1741,25.863,26.0483,137872.9012643,0
+VYM.US,D,20091116,000000,26.2705,26.5837,26.2442,26.4812,102288.69578652,0
+VYM.US,D,20091117,000000,26.3954,26.4812,26.2705,26.454,88630.308675322,0
+VYM.US,D,20091118,000000,26.4948,26.5436,26.3682,26.5095,78636.992180192,0
+VYM.US,D,20091119,000000,26.2901,26.3682,26.0229,26.1741,107867.31474326,0
+VYM.US,D,20091120,000000,26.0229,26.1799,25.9888,26.1535,63524.472407108,0
+VYM.US,D,20091123,000000,26.3886,26.6275,26.3886,26.4861,84009.489370339,0
+VYM.US,D,20091124,000000,26.5495,26.5495,26.2784,26.4734,122389.15721505,0
+VYM.US,D,20091125,000000,26.5622,26.6061,26.4734,26.5894,86420.396202566,0
+VYM.US,D,20091127,000000,25.9039,26.3495,25.8562,26.1605,59569.190547517,0
+VYM.US,D,20091130,000000,26.2023,26.3057,26.0375,26.3057,195290.63178034,0
+VYM.US,D,20091201,000000,26.5553,26.6275,26.4247,26.5837,85756.909720027,0
+VYM.US,D,20091202,000000,26.5973,26.7582,26.5095,26.6333,152857.23585915,0
+VYM.US,D,20091203,000000,26.7163,26.8772,26.3837,26.4247,78928.228905141,0
+VYM.US,D,20091204,000000,26.8001,26.8605,26.3749,26.6061,99607.061857862,0
+VYM.US,D,20091207,000000,26.6333,26.7582,26.5358,26.5767,63963.37845738,0
+VYM.US,D,20091208,000000,26.4305,26.4305,26.2023,26.2511,207351.31883003,0
+VYM.US,D,20091209,000000,26.2648,26.3837,26.1468,26.3749,75602.592641035,0
+VYM.US,D,20091210,000000,26.4812,26.5837,26.4091,26.4471,60039.886521992,0
+VYM.US,D,20091211,000000,26.5495,26.6801,26.4578,26.6216,117997.02026804,0
+VYM.US,D,20091214,000000,26.7709,26.8273,26.6743,26.7777,194348.21434996,0
+VYM.US,D,20091215,000000,26.7309,26.7367,26.5358,26.6138,82137.985768122,0
+VYM.US,D,20091216,000000,26.7367,26.7503,26.5622,26.5837,97259.73487404,0
+VYM.US,D,20091217,000000,26.4734,26.4734,26.3057,26.3057,82276.425760614,0
+VYM.US,D,20091218,000000,26.4471,26.4471,26.1662,26.3565,53743.430567134,0
+VYM.US,D,20091221,000000,26.5436,26.723,26.5436,26.6333,96024.029755864,0
+VYM.US,D,20091222,000000,26.4948,26.5837,26.4471,26.4734,262494.53154347,0
+VYM.US,D,20091223,000000,26.5553,26.5553,26.4471,26.5221,78307.812642487,0
+VYM.US,D,20091224,000000,26.5553,26.6393,26.5553,26.6393,32187.810995291,0
+VYM.US,D,20091228,000000,26.6694,26.7163,26.5837,26.6801,78109.894727294,0
+VYM.US,D,20091229,000000,26.7016,26.764,26.6879,26.6879,136853.57272698,0
+VYM.US,D,20091230,000000,26.6333,26.7084,26.5837,26.6333,99445.035792574,0
+VYM.US,D,20091231,000000,26.6537,26.6743,26.3749,26.3749,66236.87077854,0
+VYM.US,D,20100104,000000,26.5017,26.7709,26.5017,26.723,94434.533545761,0
+VYM.US,D,20100105,000000,26.6879,26.7436,26.6216,26.723,67823.290544366,0
+VYM.US,D,20100106,000000,26.7084,26.7923,26.7084,26.7777,162809.53309724,0
+VYM.US,D,20100107,000000,26.7084,26.8343,26.6216,26.8273,64852.470853612,0
+VYM.US,D,20100108,000000,26.7163,26.8829,26.7163,26.8772,70986.900743182,0
+VYM.US,D,20100111,000000,27.0029,27.0273,26.8829,27.0098,83624.933835637,0
+VYM.US,D,20100112,000000,26.8605,26.9356,26.7845,26.8478,80254.176388794,0
+VYM.US,D,20100113,000000,26.9502,27.12,26.8605,27.0761,139863.36071191,0
+VYM.US,D,20100114,000000,27.0273,27.1385,27.0156,27.12,66729.101862959,0
+VYM.US,D,20100115,000000,27.0692,27.0692,26.723,26.8772,111880.02356271,0
+VYM.US,D,20100119,000000,26.8605,27.1658,26.8478,27.1658,115904.01267783,0
+VYM.US,D,20100120,000000,27.0098,27.0098,26.723,26.9249,122819.85941391,0
+VYM.US,D,20100121,000000,26.9181,26.9502,26.3749,26.3954,138358.97946016,0
+VYM.US,D,20100122,000000,26.3214,26.3886,25.9186,25.9186,176709.93382495,0
+VYM.US,D,20100125,000000,26.1877,26.1877,25.98,26.0433,196467.88445724,0
+VYM.US,D,20100126,000000,25.9449,26.1535,25.8562,25.9732,101334.99806046,0
+VYM.US,D,20100127,000000,25.8835,26.0541,25.7586,26.0433,107936.0219988,0
+VYM.US,D,20100128,000000,26.1136,26.1535,25.6251,25.7937,96159.393304079,0
+VYM.US,D,20100129,000000,25.8892,26.0161,25.509,25.5646,174651.79260323,0
+VYM.US,D,20100201,000000,25.7216,25.8707,25.6826,25.8707,123193.13465294,0
+VYM.US,D,20100202,000000,25.8892,26.2648,25.8562,26.2511,92421.513506772,0
+VYM.US,D,20100203,000000,26.1136,26.1799,25.9936,26.0483,94697.056790784,0
+VYM.US,D,20100204,000000,25.8835,25.8835,25.3364,25.3422,124195.03000601,0
+VYM.US,D,20100205,000000,25.4164,25.4164,24.876,25.3501,284222.43199487,0
+VYM.US,D,20100208,000000,25.3568,25.4221,25.1286,25.1286,117795.00042714,0
+VYM.US,D,20100209,000000,25.4164,25.6104,25.2632,25.4602,99399.914609836,0
+VYM.US,D,20100210,000000,25.4301,25.5295,25.2252,25.4301,48192.499608885,0
+VYM.US,D,20100211,000000,25.3822,25.6826,25.2691,25.664,118749.72363463,0
+VYM.US,D,20100212,000000,25.391,25.6475,25.3208,25.6475,231571.13914629,0
+VYM.US,D,20100216,000000,25.863,26.0765,25.7508,26.0483,155739.86414728,0
+VYM.US,D,20100217,000000,26.1877,26.1945,26.0609,26.1399,96447.553584749,0
+VYM.US,D,20100218,000000,26.1399,26.3368,26.0989,26.3291,91901.594423855,0
+VYM.US,D,20100219,000000,26.2705,26.4471,26.2023,26.3886,84607.345041623,0
+VYM.US,D,20100222,000000,26.4657,26.4948,26.2998,26.3495,143646.36169196,0
+VYM.US,D,20100223,000000,26.3135,26.3565,26.0433,26.0765,124463.70613959,0
+VYM.US,D,20100224,000000,26.1662,26.3291,26.0765,26.2901,104288.38456697,0
+VYM.US,D,20100225,000000,25.9576,26.2101,25.8707,26.2101,133826.3515578,0
+VYM.US,D,20100226,000000,26.2442,26.2784,26.0833,26.1877,65039.108473121,0
+VYM.US,D,20100301,000000,26.2901,26.4471,26.2784,26.4158,175882.37031428,0
+VYM.US,D,20100302,000000,26.5495,26.5837,26.4471,26.5017,346087.6754549,0
+VYM.US,D,20100303,000000,26.5837,26.647,26.454,26.4861,128649.72132,0
+VYM.US,D,20100304,000000,26.5095,26.5973,26.4305,26.57,245028.53189801,0
+VYM.US,D,20100305,000000,26.7436,26.9181,26.6537,26.8956,107757.5882307,0
+VYM.US,D,20100308,000000,26.9308,26.9502,26.8605,26.8956,153475.60115895,0
+VYM.US,D,20100309,000000,26.8273,27.0273,26.8273,26.9356,191774.25597102,0
+VYM.US,D,20100310,000000,26.9502,27.041,26.9093,27.0098,229814.48946377,0
+VYM.US,D,20100311,000000,26.9356,27.0907,26.8478,27.0907,175453.71907826,0
+VYM.US,D,20100312,000000,27.2155,27.2155,27.0098,27.1004,100413.0902586,0
+VYM.US,D,20100315,000000,27.0761,27.2087,27.0273,27.1872,218285.00179268,0
+VYM.US,D,20100316,000000,27.2916,27.4115,27.1951,27.3959,97688.386110055,0
+VYM.US,D,20100317,000000,27.4788,27.6329,27.4515,27.5558,151941.48094585,0
+VYM.US,D,20100318,000000,27.5968,27.5968,27.471,27.5744,93934.098609935,0
+VYM.US,D,20100319,000000,27.6739,27.6739,27.3482,27.4651,96085.558641416,0
+VYM.US,D,20100322,000000,27.3198,27.6329,27.3131,27.5968,181819.90777007,0
+VYM.US,D,20100323,000000,27.6631,27.8347,27.5558,27.8347,170200.17773351,0
+VYM.US,D,20100324,000000,27.7313,27.7528,27.5968,27.6397,97527.385526192,0
+VYM.US,D,20100325,000000,27.6397,27.6816,27.3754,27.3823,322530.31613976,0
+VYM.US,D,20100326,000000,27.432,27.545,27.2994,27.3891,166074.66595722,0
+VYM.US,D,20100329,000000,27.4944,27.5812,27.4651,27.545,153676.59551842,0
+VYM.US,D,20100330,000000,27.5968,27.6475,27.4788,27.551,115530.73743882,0
+VYM.US,D,20100331,000000,27.4651,27.5607,27.4174,27.471,154040.64142461,0
+VYM.US,D,20100401,000000,27.628,27.7313,27.5081,27.6563,113964.82730151,0
+VYM.US,D,20100405,000000,27.7645,27.8435,27.6631,27.8191,137919.04792846,0
+VYM.US,D,20100406,000000,27.7645,27.8873,27.7157,27.8435,235132.63613834,0
+VYM.US,D,20100407,000000,27.8074,27.828,27.5558,27.668,229314.05452794,0
+VYM.US,D,20100408,000000,27.5968,27.8143,27.551,27.745,121280.61179368,0
+VYM.US,D,20100409,000000,27.8435,27.9654,27.7772,27.9595,95369.772606157,0
+VYM.US,D,20100412,000000,28.0132,28.0717,27.9654,28.0278,115619.95432287,0
+VYM.US,D,20100413,000000,28.0064,28.0717,27.861,28.057,134360.62738069,0
+VYM.US,D,20100414,000000,28.1594,28.2951,28.0756,28.2951,193492.96284078,0
+VYM.US,D,20100415,000000,28.2492,28.375,28.219,28.3243,145102.5453167,0
+VYM.US,D,20100416,000000,28.257,28.3068,27.8873,28.022,143775.57235163,0
+VYM.US,D,20100419,000000,27.9108,28.1292,27.861,28.1292,142108.13955315,0
+VYM.US,D,20100420,000000,28.3008,28.3467,28.219,28.3243,166763.78947541,0
+VYM.US,D,20100421,000000,28.3896,28.3896,28.1672,28.2951,146845.86374068,0
+VYM.US,D,20100422,000000,28.0834,28.3008,27.9459,28.2861,99211.226027476,0
+VYM.US,D,20100423,000000,28.2677,28.4423,28.1634,28.4423,107271.51003483,0
+VYM.US,D,20100426,000000,28.4861,28.5397,28.3614,28.375,170541.66304833,0
+VYM.US,D,20100427,000000,28.2784,28.3818,27.7313,27.8143,165191.72644955,0
+VYM.US,D,20100428,000000,27.902,28.0649,27.783,27.9654,157819.54047895,0
+VYM.US,D,20100429,000000,28.1527,28.3534,28.1195,28.3145,122099.97145295,0
+VYM.US,D,20100430,000000,28.3467,28.4052,27.9401,27.9401,136999.19108946,0
+VYM.US,D,20100503,000000,28.0981,28.3389,28.0337,28.2951,122859.85318952,0
+VYM.US,D,20100504,000000,28.0482,28.0649,27.5968,27.7236,307219.87845148,0
+VYM.US,D,20100505,000000,27.5558,27.7236,27.4115,27.5217,247269.20881354,0
+VYM.US,D,20100506,000000,27.4028,28.7435,11.8276,26.6537,599883.0480627,0
+VYM.US,D,20100507,000000,26.5973,26.8206,26.0161,26.3495,306864.0363967,0
+VYM.US,D,20100510,000000,27.3482,27.6475,27.1073,27.3754,215261.88254921,0
+VYM.US,D,20100511,000000,27.0605,27.6203,27.0605,27.3393,221404.51629019,0
+VYM.US,D,20100512,000000,27.4251,27.6631,27.3891,27.6563,94921.63722305,0
+VYM.US,D,20100513,000000,27.6203,27.668,27.3131,27.3754,110263.86483553,0
+VYM.US,D,20100514,000000,27.1325,27.2224,26.7163,26.8956,218773.1309514,0
+VYM.US,D,20100517,000000,26.9659,27.0555,26.5164,26.9659,176203.34600057,0
+VYM.US,D,20100518,000000,27.2301,27.2438,26.5973,26.6607,203509.8654087,0
+VYM.US,D,20100519,000000,26.5622,26.6879,26.2101,26.5221,224855.26128824,0
+VYM.US,D,20100520,000000,26.0833,26.0833,25.586,25.586,311029.5419486,0
+VYM.US,D,20100521,000000,25.2389,25.8201,24.9882,25.7879,375275.95327953,0
+VYM.US,D,20100524,000000,25.6894,25.8279,25.468,25.4758,125251.27587466,0
+VYM.US,D,20100525,000000,24.8537,25.4534,24.7376,25.4221,332506.19945065,0
+VYM.US,D,20100526,000000,25.5002,25.7294,25.2194,25.2311,112395.84071992,0
+VYM.US,D,20100527,000000,25.586,26.0375,25.586,26.0375,170049.43196391,0
+VYM.US,D,20100528,000000,26.0483,26.0483,25.6894,25.7372,124419.61043828,0
+VYM.US,D,20100601,000000,25.5227,25.8892,25.4104,25.4104,111431.8881796,0
+VYM.US,D,20100602,000000,25.4301,25.9936,25.4301,25.9936,234444.53810158,0
+VYM.US,D,20100603,000000,26.0765,26.1468,25.8707,26.0609,79878.850186924,0
+VYM.US,D,20100604,000000,25.6553,25.664,25.0916,25.1511,181840.41739859,0
+VYM.US,D,20100607,000000,25.2632,25.3139,24.876,24.876,153570.97093156,0
+VYM.US,D,20100608,000000,24.9054,25.2252,24.7454,25.1959,94342.240217432,0
+VYM.US,D,20100609,000000,25.3725,25.5002,25.0682,25.1286,101885.68158615,0
+VYM.US,D,20100610,000000,25.4602,25.7801,25.4602,25.7801,86183.509993189,0
+VYM.US,D,20100611,000000,25.6251,25.8562,25.5558,25.8562,84878.072138054,0
+VYM.US,D,20100614,000000,26.1399,26.1741,25.8337,25.8337,90656.659972845,0
+VYM.US,D,20100615,000000,26.0765,26.3954,25.9936,26.3954,74041.809910857,0
+VYM.US,D,20100616,000000,26.2511,26.4578,26.2315,26.3837,104614.4876604,0
+VYM.US,D,20100617,000000,26.454,26.4812,26.1399,26.4393,146787.41129941,0
+VYM.US,D,20100618,000000,26.5095,26.5221,26.3954,26.4578,85608.214913275,0
+VYM.US,D,20100621,000000,26.7777,26.7777,26.2705,26.3682,137731.38482753,0
+VYM.US,D,20100622,000000,26.3954,26.5164,25.9732,25.98,129794.15859127,0
+VYM.US,D,20100623,000000,26.0092,26.0161,25.7996,25.8707,58492.43505035,0
+VYM.US,D,20100624,000000,25.5977,25.6251,25.2915,25.3072,96812.62497236,0
+VYM.US,D,20100625,000000,25.391,25.4534,25.1725,25.3208,80601.814592165,0
+VYM.US,D,20100628,000000,25.4388,25.4865,25.2389,25.3139,130612.49276912,0
+VYM.US,D,20100629,000000,24.9513,25.0595,24.5378,24.6558,231822.38209562,0
+VYM.US,D,20100630,000000,24.6538,24.8332,24.4062,24.4491,240556.40739978,0
+VYM.US,D,20100701,000000,24.486,24.486,24.0657,24.3982,175852.63135292,0
+VYM.US,D,20100702,000000,24.4665,24.4802,24.1623,24.3212,115112.34101706,0
+VYM.US,D,20100706,000000,24.5914,24.684,24.2189,24.4187,104466.81833507,0
+VYM.US,D,20100707,000000,24.4734,25.1286,24.4734,25.114,68104.272455054,0
+VYM.US,D,20100708,000000,25.3422,25.391,25.158,25.391,128390.27451926,0
+VYM.US,D,20100709,000000,25.3822,25.5373,25.3286,25.509,68185.285487698,0
+VYM.US,D,20100712,000000,25.4758,25.5704,25.3638,25.548,52522.08218892,0
+VYM.US,D,20100713,000000,25.8201,26.0005,25.7654,25.9323,125271.78550317,0
+VYM.US,D,20100714,000000,25.7996,25.939,25.7089,25.8707,115601.4956572,0
+VYM.US,D,20100715,000000,25.863,25.9507,25.5783,25.8962,92381.519731164,0
+VYM.US,D,20100716,000000,25.7996,25.8201,25.2525,25.2915,141400.5573693,0
+VYM.US,D,20100719,000000,25.3979,25.5002,25.2311,25.4047,124644.19087054,0
+VYM.US,D,20100720,000000,25.1882,25.7138,25.1482,25.7138,76743.953468032,0
+VYM.US,D,20100721,000000,25.9117,25.9117,25.2779,25.4164,106467.53259695,0
+VYM.US,D,20100722,000000,25.7216,26.0229,25.7216,25.9449,114859.04710487,0
+VYM.US,D,20100723,000000,25.9449,26.1877,25.863,26.1662,163942.69007283,0
+VYM.US,D,20100726,000000,26.2901,26.4578,26.1605,26.4578,105988.63277107,0
+VYM.US,D,20100727,000000,26.6393,26.6393,26.4091,26.5017,111264.73470718,0
+VYM.US,D,20100728,000000,26.4657,26.4861,26.2705,26.3428,77998.117251874,0
+VYM.US,D,20100729,000000,26.5095,26.5358,26.0297,26.2248,63157.350056645,0
+VYM.US,D,20100730,000000,26.0433,26.3214,25.9253,26.2315,65747.716138399,0
+VYM.US,D,20100802,000000,26.647,26.7582,26.5017,26.7309,109482.44798902,0
+VYM.US,D,20100803,000000,26.6743,26.7582,26.5622,26.6333,100165.94923496,0
+VYM.US,D,20100804,000000,26.7367,26.7923,26.6061,26.7777,119474.73900272,0
+VYM.US,D,20100805,000000,26.6393,26.723,26.5767,26.7084,91859.549685395,0
+VYM.US,D,20100806,000000,26.4393,26.6879,26.3428,26.6607,116803.35988832,0
+VYM.US,D,20100809,000000,26.8206,26.8684,26.7163,26.8273,120938.10099744,0
+VYM.US,D,20100810,000000,26.5837,26.8273,26.4657,26.7016,113543.35443548,0
+VYM.US,D,20100811,000000,26.2648,26.3214,26.0297,26.0697,165581.40939138,0
+VYM.US,D,20100812,000000,25.7801,26.0229,25.4456,25.98,170807.26273762,0
+VYM.US,D,20100813,000000,25.8962,26.0229,25.8562,25.9039,102437.39059327,0
+VYM.US,D,20100816,000000,25.8142,25.9449,25.6046,25.8892,113691.0237608,0
+VYM.US,D,20100817,000000,26.1799,26.3622,26.0433,26.2101,86641.900190555,0
+VYM.US,D,20100818,000000,26.2589,26.3428,26.0433,26.2384,149023.98628924,0
+VYM.US,D,20100819,000000,26.1662,26.1662,25.6826,25.7996,178562.9787615,0
+VYM.US,D,20100820,000000,25.7372,25.744,25.5451,25.7089,143918.11426982,0
+VYM.US,D,20100823,000000,25.8767,25.9576,25.6553,25.664,106512.65377969,0
+VYM.US,D,20100824,000000,25.4758,25.5295,25.2194,25.3725,147518.57955606,0
+VYM.US,D,20100825,000000,25.2311,25.5295,25.0516,25.4534,137852.39163579,0
+VYM.US,D,20100826,000000,25.5783,25.6104,25.2252,25.3286,173336.09993383,0
+VYM.US,D,20100827,000000,25.509,25.7031,25.158,25.6962,134551.3669259,0
+VYM.US,D,20100830,000000,25.6416,25.671,25.3208,25.3364,118813.30348303,0
+VYM.US,D,20100831,000000,25.2428,25.4583,25.155,25.3549,113880.73782459,0
+VYM.US,D,20100901,000000,25.6894,26.0229,25.6104,26.0161,118041.11596935,0
+VYM.US,D,20100902,000000,26.1136,26.2023,26.0229,26.2023,114099.16536829,0
+VYM.US,D,20100903,000000,26.4031,26.5017,26.2832,26.4734,88593.39134399,0
+VYM.US,D,20100907,000000,26.4091,26.4091,26.1662,26.1945,127023.30777857,0
+VYM.US,D,20100908,000000,26.2442,26.4158,26.2442,26.3135,99376.328537041,0
+VYM.US,D,20100909,000000,26.647,26.647,26.4031,26.4578,144655.43541502,0
+VYM.US,D,20100910,000000,26.5495,26.6061,26.4578,26.57,109776.76115824,0
+VYM.US,D,20100913,000000,26.8605,26.8605,26.7084,26.84,186685.81713584,0
+VYM.US,D,20100914,000000,26.7923,26.9308,26.6879,26.8079,178108.69048984,0
+VYM.US,D,20100915,000000,26.7709,26.9181,26.6537,26.8956,81641.652757999,0
+VYM.US,D,20100916,000000,26.8478,26.9093,26.764,26.8899,104490.40440787,0
+VYM.US,D,20100917,000000,27.0029,27.0361,26.84,26.9181,173288.92778823,0
+VYM.US,D,20100920,000000,27.0273,27.3393,26.9356,27.2994,207751.25658612,0
+VYM.US,D,20100921,000000,27.3617,27.4251,27.1658,27.2525,138740.45855059,0
+VYM.US,D,20100922,000000,27.2584,27.3482,27.0692,27.1472,199083.88757464,0
+VYM.US,D,20100923,000000,26.9502,27.1385,26.8605,26.9308,143448.44377677,0
+VYM.US,D,20100924,000000,27.0361,27.2087,26.9746,27.2028,129072.21966746,0
+VYM.US,D,20100927,000000,27.2642,27.2642,27.0692,27.0849,203399.11341471,0
+VYM.US,D,20100928,000000,27.1472,27.2779,26.8772,27.2301,183049.45999969,0
+VYM.US,D,20100929,000000,27.1951,27.2224,27.041,27.12,153095.14754995,0
+VYM.US,D,20100930,000000,27.3034,27.4008,26.961,27.0429,145946.51653019,0
+VYM.US,D,20101001,000000,27.1814,27.2779,27.0361,27.1599,133437.6940974,0
+VYM.US,D,20101004,000000,27.1325,27.2028,26.84,26.9435,162349.09193703,0
+VYM.US,D,20101005,000000,27.2224,27.5081,27.1736,27.4651,116773.62092697,0
+VYM.US,D,20101006,000000,27.4651,27.5373,27.4115,27.5373,331570.96039026,0
+VYM.US,D,20101007,000000,27.6816,27.6816,27.3754,27.4788,156371.56070562,0
+VYM.US,D,20101008,000000,27.5607,27.6923,27.4368,27.6397,242751.96313257,0
+VYM.US,D,20101011,000000,27.7236,27.7236,27.5675,27.6329,104191.98931294,0
+VYM.US,D,20101012,000000,27.5881,27.7567,27.4515,27.707,119528.06403686,0
+VYM.US,D,20101013,000000,27.8542,27.9869,27.7567,27.8484,208989.01266714,0
+VYM.US,D,20101014,000000,27.8484,27.9186,27.6739,27.8143,516556.52932199,0
+VYM.US,D,20101015,000000,27.9781,27.9869,27.6329,27.7714,697892.40985906,0
+VYM.US,D,20101018,000000,27.7996,27.9722,27.7313,27.9312,742809.52179371,0
+VYM.US,D,20101019,000000,27.6856,27.7996,27.4251,27.5744,295706.79848321,0
+VYM.US,D,20101020,000000,27.6816,27.9595,27.6475,27.861,167300.11626114,0
+VYM.US,D,20101021,000000,27.9781,28.1253,27.7567,27.9186,289500.58489383,0
+VYM.US,D,20101022,000000,27.9654,27.9722,27.8728,27.9186,272977.00267875,0
+VYM.US,D,20101025,000000,28.1038,28.1672,27.9518,27.9781,139055.28134833,0
+VYM.US,D,20101026,000000,27.9186,28.0064,27.8484,27.9781,265623.27537381,0
+VYM.US,D,20101027,000000,27.8806,27.8806,27.5968,27.8728,204009.2748631,0
+VYM.US,D,20101028,000000,28.0278,28.057,27.7772,27.9264,227235.4036777,0
+VYM.US,D,20101029,000000,27.9098,27.9595,27.8405,27.9312,112674.77166776,0
+VYM.US,D,20101101,000000,28.0717,28.1955,27.7645,27.902,185600.85778727,0
+VYM.US,D,20101102,000000,28.1038,28.1527,28.0337,28.1127,181435.35223537,0
+VYM.US,D,20101103,000000,28.1877,28.1877,27.902,28.1672,127790.36788512,0
+VYM.US,D,20101104,000000,28.4667,28.6812,28.3974,28.6587,679011.24584589,0
+VYM.US,D,20101105,000000,28.7231,28.7231,28.5846,28.7026,247720.42064093,0
+VYM.US,D,20101108,000000,28.6295,28.6295,28.4998,28.6041,199815.05583129,0
+VYM.US,D,20101109,000000,28.7231,28.7231,28.375,28.451,226406.81468559,0
+VYM.US,D,20101110,000000,28.4667,28.4998,28.2355,28.4939,247074.36734262,0
+VYM.US,D,20101111,000000,28.3534,28.4667,28.2861,28.451,180547.28532057,0
+VYM.US,D,20101112,000000,28.3008,28.3614,28.0649,28.1751,164217.51909497,0
+VYM.US,D,20101115,000000,28.3008,28.3974,28.1819,28.1877,553914.81766654,0
+VYM.US,D,20101116,000000,28.0717,28.0717,27.6475,27.7919,350233.69685972,0
+VYM.US,D,20101117,000000,27.8435,27.8728,27.7313,27.7919,319451.82089929,0
+VYM.US,D,20101118,000000,28.0482,28.2268,28.0482,28.1594,273801.48974515,0
+VYM.US,D,20101119,000000,28.1195,28.219,27.9781,28.219,190601.10521982,0
+VYM.US,D,20101122,000000,28.1253,28.1819,27.8679,28.1672,195138.86052931,0
+VYM.US,D,20101123,000000,27.9312,27.9312,27.7002,27.8074,341033.07750678,0
+VYM.US,D,20101124,000000,27.9869,28.137,27.9722,28.137,134176.04072403,0
+VYM.US,D,20101126,000000,27.9654,28.0405,27.8806,27.9401,70237.273820869,0
+VYM.US,D,20101129,000000,27.8191,27.9518,27.5812,27.902,178530.16335588,0
+VYM.US,D,20101130,000000,27.7012,27.9049,27.6475,27.7772,151578.46052109,0
+VYM.US,D,20101201,000000,28.2092,28.4101,28.1819,28.3818,144858.48073734,0
+VYM.US,D,20101202,000000,28.451,28.6889,28.4052,28.6889,192313.65920102,0
+VYM.US,D,20101203,000000,28.5846,28.7689,28.5846,28.7485,238718.74468461,0
+VYM.US,D,20101206,000000,28.7231,28.7542,28.6451,28.7095,142069.17125897,0
+VYM.US,D,20101207,000000,28.9786,28.9786,28.7836,28.7991,218925.92768385,0
+VYM.US,D,20101208,000000,28.8469,28.9025,28.727,28.8791,241778.78125942,0
+VYM.US,D,20101209,000000,29.0497,29.0497,28.8606,28.9669,262241.23763128,0
+VYM.US,D,20101210,000000,29.0624,29.1521,28.9844,29.1414,229744.75672681,0
+VYM.US,D,20101213,000000,29.2799,29.2799,29.1521,29.159,316913.75437026,0
+VYM.US,D,20101214,000000,29.2438,29.3471,29.1941,29.2799,369077.94354154,0
+VYM.US,D,20101215,000000,29.2517,29.3316,29.1521,29.1804,360053.70699386,0
+VYM.US,D,20101216,000000,29.2273,29.3696,29.1025,29.3696,343751.62876677,0
+VYM.US,D,20101217,000000,29.3696,29.3813,29.2517,29.3754,233423.15860141,0
+VYM.US,D,20101220,000000,29.4662,29.5207,29.2858,29.3813,273535.89005584,0
+VYM.US,D,20101221,000000,29.4233,29.473,29.4106,29.4369,442250.14520327,0
+VYM.US,D,20101222,000000,29.2896,29.312,29.2126,29.312,348646.25161246,0
+VYM.US,D,20101223,000000,29.2965,29.3628,29.2858,29.3033,309004.2161325,0
+VYM.US,D,20101227,000000,29.2438,29.312,29.1941,29.2799,165062.51578989,0
+VYM.US,D,20101228,000000,29.3696,29.3696,29.236,29.3247,205729.0072143,0
+VYM.US,D,20101229,000000,29.3999,29.4213,29.3354,29.3424,241170.67077387,0
+VYM.US,D,20101230,000000,29.3599,29.3667,29.2818,29.3072,207655.88681351,0
+VYM.US,D,20101231,000000,29.2691,29.3764,29.2487,29.3023,147471.40741046,0
+VYM.US,D,20110103,000000,29.5354,29.589,29.4584,29.4846,341376.61378445,0
+VYM.US,D,20110104,000000,29.589,29.589,29.3813,29.4983,388220.60531832,0
+VYM.US,D,20110105,000000,29.4447,29.5686,29.3871,29.5354,887758.24489653,0
+VYM.US,D,20110106,000000,29.5549,29.5549,29.3813,29.4916,313311.23812116,0
+VYM.US,D,20110107,000000,29.5207,29.5402,29.2799,29.4584,177682.09021668,0
+VYM.US,D,20110110,000000,29.3871,29.3871,29.1941,29.355,215524.40579422,0
+VYM.US,D,20110111,000000,29.4584,29.473,29.3247,29.4106,234896.77541039,0
+VYM.US,D,20110112,000000,29.5959,29.6797,29.515,29.6378,195676.21279646,0
+VYM.US,D,20110113,000000,29.6515,29.6515,29.5207,29.5743,177533.39540993,0
+VYM.US,D,20110114,000000,29.5207,29.7021,29.515,29.6943,170628.82896953,0
+VYM.US,D,20110118,000000,29.7559,29.7987,29.6943,29.7841,288640.20597752,0
+VYM.US,D,20110119,000000,29.7841,29.7841,29.5549,29.6124,219298.17744144,0
+VYM.US,D,20110120,000000,29.6046,29.6943,29.4916,29.6309,319830.22354544,0
+VYM.US,D,20110121,000000,29.8182,29.8259,29.7217,29.7559,203946.72049613,0
+VYM.US,D,20110124,000000,29.7841,29.9469,29.7616,29.9215,160905.2140894,0
+VYM.US,D,20110125,000000,29.8728,29.9742,29.7841,29.9547,187791.28611293,0
+VYM.US,D,20110126,000000,30.0708,30.1088,29.9975,30.0327,381807.2444809,0
+VYM.US,D,20110127,000000,30.0327,30.102,29.9586,30.0484,428260.52759151,0
+VYM.US,D,20110128,000000,30.0239,30.1088,29.5686,29.6173,253564.63928697,0
+VYM.US,D,20110131,000000,29.7352,30.1965,29.6066,29.7275,242699.66357985,0
+VYM.US,D,20110201,000000,29.8669,30.1965,29.8669,30.1664,174750.23882011,0
+VYM.US,D,20110202,000000,30.0561,30.1751,30.0561,30.1147,185258.34699103,0
+VYM.US,D,20110203,000000,30.0854,30.2083,29.9547,30.1664,219151.53359754,0
+VYM.US,D,20110204,000000,30.2083,30.2356,30.0561,30.2267,133463.33113305,0
+VYM.US,D,20110207,000000,30.3253,30.4043,30.2551,30.3643,320882.36748839,0
+VYM.US,D,20110208,000000,30.3077,30.4763,30.3077,30.4686,154909.22419233,0
+VYM.US,D,20110209,000000,30.4384,30.4491,30.3311,30.4247,398468.24120706,0
+VYM.US,D,20110210,000000,30.294,30.4384,30.2267,30.411,153520.72234169,0
+VYM.US,D,20110211,000000,30.3253,30.5603,30.2785,30.5135,201622.9795851,0
+VYM.US,D,20110214,000000,30.5281,30.5895,30.4384,30.5749,195799.27056757,0
+VYM.US,D,20110215,000000,30.5057,30.5057,30.3896,30.491,156090.57879493,0
+VYM.US,D,20110216,000000,30.5953,30.6452,30.5057,30.6392,188437.33941123,0
+VYM.US,D,20110218,000000,30.8158,30.9201,30.7778,30.9201,263955.84257534,0
+VYM.US,D,20110222,000000,30.6452,30.8606,30.4432,30.5476,755315.26778222,0
+VYM.US,D,20110223,000000,30.5476,30.6159,30.3253,30.4316,214806.56879611,0
+VYM.US,D,20110224,000000,30.4384,30.4686,30.1497,30.3809,260565.60098141,0
+VYM.US,D,20110225,000000,30.4559,30.5749,30.4189,30.5476,151236.97520628,0
+VYM.US,D,20110228,000000,30.6335,30.8022,30.6335,30.768,209487.39664011,0
+VYM.US,D,20110301,000000,30.9094,30.9172,30.3789,30.411,266491.85814153,0
+VYM.US,D,20110302,000000,30.411,30.5349,30.3174,30.4628,157823.64240465,0
+VYM.US,D,20110303,000000,30.7289,30.9172,30.6803,30.8772,242732.47898548,0
+VYM.US,D,20110304,000000,30.9025,30.9201,30.4998,30.6793,180223.23318998,0
+VYM.US,D,20110307,000000,30.7416,30.9571,30.411,30.491,202209.5549607,0
+VYM.US,D,20110308,000000,30.6032,30.8089,30.4628,30.7504,176283.33355179,0
+VYM.US,D,20110309,000000,30.7135,30.8089,30.5749,30.7699,131456.46398262,0
+VYM.US,D,20110310,000000,30.5603,30.5603,30.2327,30.2765,266418.02347887,0
+VYM.US,D,20110311,000000,30.1341,30.4988,30.1341,30.411,238876.66882421,0
+VYM.US,D,20110314,000000,30.2404,30.3077,30.0405,30.2464,160777.02891116,0
+VYM.US,D,20110315,000000,29.4983,30.0327,29.4983,29.8923,376006.09605474,0
+VYM.US,D,20110316,000000,29.8182,29.8475,29.2068,29.3696,391717.49698054,0
+VYM.US,D,20110317,000000,29.7928,29.8279,29.5686,29.7031,223583.66432016,0
+VYM.US,D,20110318,000000,30.0444,30.0757,29.7928,29.8631,344221.29925982,0
+VYM.US,D,20110321,000000,30.2063,30.3877,30.1946,30.3243,203309.89653066,0
+VYM.US,D,20110322,000000,30.3243,30.3877,30.2521,30.2609,138723.02536635,0
+VYM.US,D,20110323,000000,30.219,30.3809,30.0795,30.3253,247039.50097415,0
+VYM.US,D,20110324,000000,30.4843,30.6159,30.3721,30.5476,179344.39560801,0
+VYM.US,D,20110325,000000,30.6392,30.7661,30.5895,30.6676,173014.0987661,0
+VYM.US,D,20110328,000000,30.7524,30.8031,30.6246,30.6246,257461.46870529,0
+VYM.US,D,20110329,000000,30.6246,30.8031,30.5135,30.7924,110254.6355027,0
+VYM.US,D,20110330,000000,30.9611,31.1122,30.9172,31.0341,150984.70677551,0
+VYM.US,D,20110331,000000,31.0498,31.1151,30.9883,30.9883,350755.66690548,0
+VYM.US,D,20110401,000000,31.1474,31.2184,31.0722,31.1474,163155.12033776,0
+VYM.US,D,20110404,000000,31.2321,31.2478,31.1474,31.2184,274483.43489335,0
+VYM.US,D,20110405,000000,31.198,31.393,31.1541,31.2536,269735.45589156,0
+VYM.US,D,20110406,000000,31.393,31.4009,31.2897,31.3696,111428.81173533,0
+VYM.US,D,20110407,000000,31.3229,31.3609,31.1347,31.3082,173526.83947904,0
+VYM.US,D,20110408,000000,31.4506,31.4506,31.1083,31.2321,196634.01244823,0
+VYM.US,D,20110411,000000,31.2399,31.3843,31.1474,31.2184,135993.19381068,0
+VYM.US,D,20110412,000000,31.0635,31.081,30.8704,30.9533,225246.99519292,0
+VYM.US,D,20110413,000000,31.0888,31.0957,30.8635,30.9533,146888.93396057,0
+VYM.US,D,20110414,000000,30.8031,31.081,30.7289,31.042,141926.62934077,0
+VYM.US,D,20110415,000000,31.0888,31.2819,31.0498,31.2399,104687.29684163,0
+VYM.US,D,20110418,000000,30.9533,30.9678,30.7075,30.8908,291579.23574407,0
+VYM.US,D,20110419,000000,30.923,31.0341,30.8908,31.0205,129467.03001643,0
+VYM.US,D,20110420,000000,31.4369,31.5345,31.4292,31.472,144119.10862929,0
+VYM.US,D,20110421,000000,31.551,31.6125,31.4369,31.5101,255109.01431434,0
+VYM.US,D,20110425,000000,31.5101,31.5345,31.3696,31.4857,192485.94008058,0
+VYM.US,D,20110426,000000,31.6212,31.8768,31.551,31.8445,167509.31447202,0
+VYM.US,D,20110427,000000,31.9128,32.0923,31.8153,32.0493,142173.77036441,0
+VYM.US,D,20110428,000000,32.0493,32.2239,32.0015,32.1947,182417.76344136,0
+VYM.US,D,20110429,000000,32.2396,32.2629,32.1546,32.2317,239007.93044671,0
+VYM.US,D,20110502,000000,32.4004,32.4052,32.1576,32.2239,174894.83170115,0
+VYM.US,D,20110503,000000,32.181,32.2034,31.9879,32.1498,245837.63674302,0
+VYM.US,D,20110504,000000,32.1137,32.1274,31.8992,32.0015,161815.84159558,0
+VYM.US,D,20110505,000000,31.8768,31.9264,31.5179,31.6603,149244.46479581,0
+VYM.US,D,20110506,000000,31.9577,32.0718,31.6738,31.7724,325707.25759712,0
+VYM.US,D,20110509,000000,31.8261,31.9723,31.7042,31.906,132901.36731167,0
+VYM.US,D,20110510,000000,31.9791,32.1703,31.9508,32.105,158463.54281439,0
+VYM.US,D,20110511,000000,32.1274,32.1274,31.7626,31.8992,173904.21664376,0
+VYM.US,D,20110512,000000,31.8153,32.1498,31.7256,32.1137,121036.54721432,0
+VYM.US,D,20110513,000000,32.1576,32.1634,31.8085,31.9264,190669.81247536,0
+VYM.US,D,20110516,000000,31.8445,32.0298,31.7626,31.8261,178400.95269621,0
+VYM.US,D,20110517,000000,31.7256,31.8445,31.5949,31.788,261538.78285456,0
+VYM.US,D,20110518,000000,31.8445,32.0581,31.7256,32.0493,149711.05884457,0
+VYM.US,D,20110519,000000,32.1576,32.175,31.9577,32.141,231331.17649263,0
+VYM.US,D,20110520,000000,32.1137,32.1137,31.8377,31.9264,133845.8357049,0
+VYM.US,D,20110523,000000,31.592,31.6885,31.4798,31.5998,863838.89063805,0
+VYM.US,D,20110524,000000,31.7042,31.7129,31.5423,31.5423,233103.20839654,0
+VYM.US,D,20110525,000000,31.4583,31.6885,31.4145,31.5949,223931.30252353,0
+VYM.US,D,20110526,000000,31.5423,31.7481,31.4214,31.6738,298173.08131243,0
+VYM.US,D,20110527,000000,31.7626,31.8377,31.6962,31.7481,129461.90260929,0
+VYM.US,D,20110531,000000,32.0542,32.0688,31.8524,32.0396,231597.80166336,0
+VYM.US,D,20110601,000000,32.0015,32.0221,31.4663,31.5022,234560.41750271,0
+VYM.US,D,20110602,000000,31.5101,31.5101,31.2057,31.3531,252224.33506336,0
+VYM.US,D,20110603,000000,31.0098,31.2117,30.9533,31.0635,227066.19924243,0
+VYM.US,D,20110606,000000,30.9611,31.0098,30.8187,30.8401,199748.39953861,0
+VYM.US,D,20110607,000000,31.0069,31.0858,30.8665,30.8665,174023.17248917,0
+VYM.US,D,20110608,000000,30.8431,30.9416,30.7748,30.8431,150704.75034625,0
+VYM.US,D,20110609,000000,30.926,31.119,30.8362,31,171900.42593761,0
+VYM.US,D,20110610,000000,30.9065,30.9065,30.5553,30.568,272375.04508175,0
+VYM.US,D,20110613,000000,30.6803,30.8031,30.5817,30.6734,223423.68921773,0
+VYM.US,D,20110614,000000,30.9611,31.1347,30.8908,31.0205,331919.62407505,0
+VYM.US,D,20110615,000000,30.8324,30.8908,30.4763,30.568,322037.05957391,0
+VYM.US,D,20110616,000000,30.5817,30.8216,30.5349,30.7319,166746.35629117,0
+VYM.US,D,20110617,000000,31.0069,31.0137,30.7611,30.8216,169397.22577705,0
+VYM.US,D,20110620,000000,30.7436,31.0957,30.7289,31.042,259250.93379344,0
+VYM.US,D,20110621,000000,31.1454,31.3365,31.1122,31.281,255758.14405692,0
+VYM.US,D,20110622,000000,31.204,31.3297,31.0781,31.0858,324779.1969067,0
+VYM.US,D,20110623,000000,30.8362,30.9484,30.5212,30.9484,505124.46238637,0
+VYM.US,D,20110624,000000,30.9718,30.9786,30.6266,30.6549,244959.82464247,0
+VYM.US,D,20110627,000000,30.7095,30.9952,30.6686,30.8801,213679.56470909,0
+VYM.US,D,20110628,000000,31.0137,31.2302,30.926,31.2175,174474.38431655,0
+VYM.US,D,20110629,000000,31.3657,31.4369,31.2244,31.4009,290780.38571332,0
+VYM.US,D,20110630,000000,31.5306,31.7217,31.4603,31.6905,289302.66697864,0
+VYM.US,D,20110701,000000,31.6837,32.103,31.6476,32.0786,534715.75441135,0
+VYM.US,D,20110705,000000,32.0698,32.0786,31.9294,32.0151,513225.76565076,0
+VYM.US,D,20110706,000000,32.0064,32.1693,31.9469,32.103,511619.86173784,0
+VYM.US,D,20110707,000000,32.3643,32.4365,32.262,32.3643,528255.22142835,0
+VYM.US,D,20110708,000000,32.1107,32.1887,31.9762,32.181,403747.41958745,0
+VYM.US,D,20110711,000000,31.9226,31.9226,31.7149,31.8026,201394.29722713,0
+VYM.US,D,20110712,000000,31.7217,31.9703,31.6992,31.6992,247969.61262742,0
+VYM.US,D,20110713,000000,31.8562,32.0278,31.6915,31.7578,156499.74588385,0
+VYM.US,D,20110714,000000,31.8348,31.9538,31.5637,31.6085,191292.27970086,0
+VYM.US,D,20110715,000000,31.7441,31.7441,31.4867,31.6915,212640.75202468,0
+VYM.US,D,20110718,000000,31.5929,31.5929,31.238,31.4067,242734.52994834,0
+VYM.US,D,20110719,000000,31.5637,31.8417,31.551,31.7889,216480.15448314,0
+VYM.US,D,20110720,000000,31.8484,31.8484,31.6992,31.7665,232426.39065547,0
+VYM.US,D,20110721,000000,31.9021,32.2112,31.8417,32.1322,171119.00909109,0
+VYM.US,D,20110722,000000,32.1625,32.1625,31.9157,32.0698,214537.89266253,0
+VYM.US,D,20110725,000000,31.8182,32.0278,31.7285,31.8962,269082.22422328,0
+VYM.US,D,20110726,000000,31.8689,31.8778,31.6496,31.7119,149538.77796503,0
+VYM.US,D,20110727,000000,31.5355,31.5588,31.198,31.2478,250179.52510017,0
+VYM.US,D,20110728,000000,31.1454,31.3765,31.0137,31.0528,301551.01712926,0
+VYM.US,D,20110729,000000,30.8031,31.0508,30.6763,30.8177,707528.85881798,0
+VYM.US,D,20110801,000000,31.2516,31.2516,30.4374,30.7319,785785.39738918,0
+VYM.US,D,20110802,000000,30.5563,30.6139,30.0844,30.0961,722118.38306388,0
+VYM.US,D,20110803,000000,30.1166,30.2102,29.6895,30.1995,800895.86619941,0
+VYM.US,D,20110804,000000,29.9196,29.9196,28.9493,28.9961,1150934.7215882,0
+VYM.US,D,20110805,000000,29.3911,29.4213,28.374,29.1531,1507212.605972,0
+VYM.US,D,20110808,000000,28.4724,28.8322,27.5549,27.6036,1416974.342421,0
+VYM.US,D,20110809,000000,27.9849,28.6041,26.9629,28.6041,1559521.3880243,0
+VYM.US,D,20110810,000000,28.2287,28.3213,27.3978,27.4847,1503026.5907916,0
+VYM.US,D,20110811,000000,27.6866,28.883,27.5949,28.5183,750897.49379956,0
+VYM.US,D,20110812,000000,28.8576,28.9834,28.5632,28.7495,627004.98081418,0
+VYM.US,D,20110815,000000,29.0185,29.3424,28.9834,29.3424,592300.6383998,0
+VYM.US,D,20110816,000000,29.1424,29.3736,28.9288,29.2078,707219.16342737,0
+VYM.US,D,20110817,000000,29.3999,29.589,29.1112,29.3072,531920.29204443,0
+VYM.US,D,20110818,000000,28.7046,28.7719,28.1117,28.3507,984076.58782162,0
+VYM.US,D,20110819,000000,28.0463,28.6597,28.0395,28.1038,599086.2489948,0
+VYM.US,D,20110822,000000,28.6597,28.6597,28.0552,28.0971,811596.76487839,0
+VYM.US,D,20110823,000000,28.2657,28.9435,28.1965,28.9152,543238.53054177,0
+VYM.US,D,20110824,000000,28.9221,29.315,28.8108,29.3072,471157.44111718,0
+VYM.US,D,20110825,000000,29.4291,29.4652,28.6675,28.765,602472.38866303,0
+VYM.US,D,20110826,000000,28.6753,29.1951,28.1682,29.0838,366268.12443466,0
+VYM.US,D,20110829,000000,29.4486,29.7811,29.4291,29.7714,627518.74700854,0
+VYM.US,D,20110830,000000,29.6592,30.0162,29.4846,29.8641,577160.43062822,0
+VYM.US,D,20110831,000000,30.0873,30.2083,29.7763,29.9527,1138883.2638714,0
+VYM.US,D,20110901,000000,30.0405,30.2102,29.7109,29.7315,375517.96689603,0
+VYM.US,D,20110902,000000,29.2331,29.3823,29.0624,29.1239,316276.93040479,0
+VYM.US,D,20110906,000000,28.3779,28.9522,28.3633,28.9405,711534.38926744,0
+VYM.US,D,20110907,000000,29.3208,29.5763,29.1737,29.5763,390442.82356818,0
+VYM.US,D,20110908,000000,29.4291,29.7343,29.2994,29.3424,241579.8378628,0
+VYM.US,D,20110909,000000,29.1082,29.1082,28.5046,28.6549,520148.79075683,0
+VYM.US,D,20110912,000000,28.374,28.7866,28.2208,28.7866,476013.0956687,0
+VYM.US,D,20110913,000000,28.9152,29.0624,28.6675,29.0118,413718.17549121,0
+VYM.US,D,20110914,000000,29.2009,29.7041,28.8108,29.3843,571152.13495404,0
+VYM.US,D,20110915,000000,29.7109,29.8231,29.4427,29.7948,375419.52067914,0
+VYM.US,D,20110916,000000,29.8942,30.0531,29.5842,30.0083,380350.03537474,0
+VYM.US,D,20110919,000000,29.5959,29.8513,29.4077,29.7041,309670.77905932,0
+VYM.US,D,20110920,000000,29.9196,30.1468,29.7041,29.787,426171.62192701,0
+VYM.US,D,20110921,000000,29.8309,29.8309,28.9552,28.9552,486721.17271766,0
+VYM.US,D,20110922,000000,28.3417,28.413,27.8699,28.2161,1029092.1459732,0
+VYM.US,D,20110923,000000,28.1799,28.4647,28.0083,28.3487,578252.56834678,0
+VYM.US,D,20110926,000000,28.6392,28.9405,28.2638,28.9025,615870.30349206,0
+VYM.US,D,20110927,000000,29.473,29.668,29.0995,29.2916,480477.01631552,0
+VYM.US,D,20110928,000000,29.3667,29.4906,28.7465,28.7894,460246.3187459,0
+VYM.US,D,20110929,000000,29.2527,29.3999,28.7465,29.159,413482.31476326,0
+VYM.US,D,20110930,000000,28.8362,29.1658,28.6549,28.6919,385556.4045739,0
+VYM.US,D,20111003,000000,28.5641,28.8459,27.9879,27.9879,589238.55086214,0
+VYM.US,D,20111004,000000,27.6816,28.5115,27.4135,28.4403,819519.63437469,0
+VYM.US,D,20111005,000000,28.5778,28.8606,28.3008,28.8459,443925.78185314,0
+VYM.US,D,20111006,000000,28.8372,29.1854,28.611,29.1395,623396.31167654,0
+VYM.US,D,20111007,000000,29.3599,29.4564,29.0459,29.1521,751877.8540427,0
+VYM.US,D,20111010,000000,29.6612,29.9694,29.591,29.9322,708432.30795418,0
+VYM.US,D,20111011,000000,29.8133,29.9499,29.7275,29.8689,375145.71713844,0
+VYM.US,D,20111012,000000,30.1224,30.3546,29.9831,30.1147,1289825.9259084,0
+VYM.US,D,20111013,000000,30.0083,30.1497,29.8133,30.0902,305403.75084626,0
+VYM.US,D,20111014,000000,30.4316,30.4423,30.2033,30.4423,352962.50293396,0
+VYM.US,D,20111017,000000,30.3623,30.3701,29.9411,30.0015,503341.15018678,0
+VYM.US,D,20111018,000000,29.9411,30.7045,29.8182,30.4998,833270.31481421,0
+VYM.US,D,20111019,000000,30.5369,30.7045,30.2492,30.3291,406091.67012699,0
+VYM.US,D,20111020,000000,30.3946,30.5496,30.1224,30.4773,529426.3212167,0
+VYM.US,D,20111021,000000,30.7699,30.9991,30.726,30.9991,629909.14421226,0
+VYM.US,D,20111024,000000,31.0458,31.1893,30.9845,31.1444,724943.58439215,0
+VYM.US,D,20111025,000000,31.0508,31.0508,30.5778,30.6646,566434.92039502,0
+VYM.US,D,20111026,000000,30.9767,31.0371,30.5436,30.9845,532844.25080913,0
+VYM.US,D,20111027,000000,31.6496,31.908,31.3706,31.7481,1347662.0528462,0
+VYM.US,D,20111028,000000,31.5939,31.6729,31.5286,31.6583,631981.64217394,0
+VYM.US,D,20111031,000000,31.3199,31.4155,31.005,31.005,493588.82182673,0
+VYM.US,D,20111101,000000,30.3496,30.6646,30.2033,30.296,892288.82183604,0
+VYM.US,D,20111102,000000,30.7202,30.8031,30.4843,30.726,533211.3731596,0
+VYM.US,D,20111103,000000,31.0225,31.2478,30.7406,31.2234,403297.23324149,0
+VYM.US,D,20111104,000000,30.9738,31.0498,30.7144,31.0341,414677.0006244,0
+VYM.US,D,20111107,000000,31.0371,31.281,30.7855,31.281,887086.55456258,0
+VYM.US,D,20111108,000000,31.4311,31.6183,31.1317,31.5978,885318.62458438,0
+VYM.US,D,20111109,000000,30.9454,31.1064,30.5496,30.6646,669594.24991211,0
+VYM.US,D,20111110,000000,31.0458,31.1103,30.6988,30.9991,885583.19879225,0
+VYM.US,D,20111111,000000,31.3774,31.5745,31.3229,31.4974,357816.10652261,0
+VYM.US,D,20111114,000000,31.4466,31.4466,31.1103,31.2302,611783.76000996,0
+VYM.US,D,20111115,000000,31.2165,31.4779,31.0674,31.3297,545523.30315862,0
+VYM.US,D,20111116,000000,31.0917,31.394,30.8577,30.9045,753265.3304119,0
+VYM.US,D,20111117,000000,30.8782,30.9688,30.3779,30.5925,843656.39069545,0
+VYM.US,D,20111118,000000,30.7339,30.7563,30.4843,30.5993,637731.51652882,0
+VYM.US,D,20111121,000000,30.296,30.296,29.8942,30.1078,789557.11807354,0
+VYM.US,D,20111122,000000,30.063,30.1673,29.8475,29.9694,744888.17264395,0
+VYM.US,D,20111123,000000,29.7675,29.7675,29.3843,29.4213,596739.94749241,0
+VYM.US,D,20111125,000000,29.3911,29.6407,29.3726,29.3726,561340.32867128,0
+VYM.US,D,20111128,000000,30.063,30.1673,29.8825,30.0844,453618.63229049,0
+VYM.US,D,20111129,000000,30.1585,30.4247,30.1147,30.2892,376475.76654779,0
+VYM.US,D,20111130,000000,31.0371,31.4009,30.9923,31.392,451856.85520084,0
+VYM.US,D,20111201,000000,31.3863,31.4779,31.238,31.3082,531598.2908767,0
+VYM.US,D,20111202,000000,31.5939,31.5939,31.2157,31.2516,528488.00571203,0
+VYM.US,D,20111205,000000,31.7032,31.7032,31.3014,31.4779,408669.73043164,0
+VYM.US,D,20111206,000000,31.5072,31.7851,31.4242,31.5939,506106.87359236,0
+VYM.US,D,20111207,000000,31.5481,31.8192,31.3375,31.6681,357954.54651511,0
+VYM.US,D,20111208,000000,31.591,31.591,31.0732,31.1726,516697.02027734,0
+VYM.US,D,20111209,000000,31.2157,31.6905,31.2157,31.6212,479504.85992379,0
+VYM.US,D,20111212,000000,31.4603,31.4603,31.0508,31.281,464807.66012818,0
+VYM.US,D,20111213,000000,31.4837,31.6125,31.0498,31.1883,401144.74772858,0
+VYM.US,D,20111214,000000,31.1424,31.2157,30.8948,30.9668,528389.55949515,0
+VYM.US,D,20111215,000000,31.2478,31.3667,31.1103,31.204,932376.94173625,0
+VYM.US,D,20111216,000000,31.3667,31.4691,31.1493,31.2653,413504.87535463,0
+VYM.US,D,20111219,000000,31.3619,31.4174,30.8948,30.9738,840849.64803284,0
+VYM.US,D,20111220,000000,31.3863,31.7899,31.3863,31.7851,636354.29497387,0
+VYM.US,D,20111221,000000,31.7851,32.025,31.6827,32.0171,1497344.3982108,0
+VYM.US,D,20111222,000000,32.103,32.22,32.0114,32.1683,1401918.2241262,0
+VYM.US,D,20111223,000000,32.3419,32.5038,32.2396,32.5038,881367.44465049,0
+VYM.US,D,20111227,000000,32.4628,32.6062,32.4413,32.5291,1023240.7489572,0
+VYM.US,D,20111228,000000,32.5456,32.5623,32.1546,32.1742,871655.11006605,0
+VYM.US,D,20111229,000000,32.3009,32.5623,32.2239,32.5379,997966.73373506,0
+VYM.US,D,20111230,000000,32.5135,32.5662,32.3897,32.3965,608213.03368507,0
+VYM.US,D,20120103,000000,32.849,32.889,32.6773,32.6997,1418002.900291,0
+VYM.US,D,20120104,000000,32.6871,32.7271,32.5291,32.6997,845400.73460086,0
+VYM.US,D,20120105,000000,32.5935,32.7348,32.374,32.6997,762841.2759667,0
+VYM.US,D,20120106,000000,32.768,32.7837,32.5038,32.6237,1027851.3134478,0
+VYM.US,D,20120109,000000,32.6997,32.6997,32.5038,32.6598,952706.08552275,0
+VYM.US,D,20120110,000000,32.9894,32.9894,32.8364,32.8763,619908.64934715,0
+VYM.US,D,20120111,000000,32.7973,32.8763,32.6997,32.8548,686952.57400784,0
+VYM.US,D,20120112,000000,32.9563,32.9563,32.7271,32.9114,674290.9548426,0
+VYM.US,D,20120113,000000,32.7515,32.8421,32.5116,32.8421,776131.51524602,0
+VYM.US,D,20120117,000000,33.0128,33.1054,32.8041,32.8763,1207231.6009058,0
+VYM.US,D,20120118,000000,32.884,33.1211,32.8129,33.0977,869283.171528,0
+VYM.US,D,20120119,000000,33.1132,33.1971,33.0128,33.1902,1018280.4953002,0
+VYM.US,D,20120120,000000,33.2215,33.3483,33.1493,33.3483,654167.9328227,0
+VYM.US,D,20120123,000000,33.3405,33.4273,33.1747,33.2907,1036115.668259,0
+VYM.US,D,20120124,000000,33.161,33.1971,33.0557,33.1971,531986.9483371,0
+VYM.US,D,20120125,000000,33.1279,33.4779,32.9767,33.3999,1017857.9969527,0
+VYM.US,D,20120126,000000,33.5872,33.592,33.2146,33.3132,1000398.1501958,0
+VYM.US,D,20120127,000000,33.2069,33.2352,33.0343,33.1553,597921.30209501,0
+VYM.US,D,20120130,000000,32.9114,33.0343,32.7446,33.0343,606603.02784645,0
+VYM.US,D,20120131,000000,33.1854,33.1942,32.8294,32.9747,1654312.7891063,0
+VYM.US,D,20120201,000000,33.1971,33.3922,33.1971,33.2352,865463.25321663,0
+VYM.US,D,20120202,000000,33.2849,33.3405,33.1747,33.2487,682997.29214825,0
+VYM.US,D,20120203,000000,33.5062,33.6067,33.4633,33.592,971164.75118846,0
+VYM.US,D,20120206,000000,33.4633,33.5812,33.4341,33.5725,728085.65948103,0
+VYM.US,D,20120207,000000,33.4926,33.7071,33.3922,33.6555,606830.68472299,0
+VYM.US,D,20120208,000000,33.7002,33.7208,33.514,33.7002,699501.39021625,0
+VYM.US,D,20120209,000000,33.7432,33.7637,33.5481,33.6857,721316.45658885,0
+VYM.US,D,20120210,000000,33.4848,33.5062,33.3326,33.4555,766807.83812197,0
+VYM.US,D,20120213,000000,33.6857,33.6924,33.5345,33.6555,579436.99939365,0
+VYM.US,D,20120214,000000,33.6067,33.6203,33.3852,33.6203,602341.12704053,0
+VYM.US,D,20120215,000000,33.7139,33.7139,33.3852,33.4633,689412.70394852,0
+VYM.US,D,20120216,000000,33.4555,33.8505,33.4555,33.8201,607291.12588321,0
+VYM.US,D,20120217,000000,33.9275,33.9704,33.8573,33.9509,564410.62006034,0
+VYM.US,D,20120221,000000,34.0503,34.0503,33.8573,33.9421,945330.82310787,0
+VYM.US,D,20120222,000000,33.9216,33.9353,33.7568,33.8201,535663.29924886,0
+VYM.US,D,20120223,000000,33.8201,33.9509,33.7071,33.9275,504219.98776875,0
+VYM.US,D,20120224,000000,34.0054,34.0591,33.9353,33.987,570053.84434693,0
+VYM.US,D,20120227,000000,33.8573,34.1079,33.7568,34.0299,486551.96828239,0
+VYM.US,D,20120228,000000,34.067,34.1283,33.9577,34.1146,587573.16902653,0
+VYM.US,D,20120229,000000,34.2113,34.2327,33.9343,34.0064,596571.76853856,0
+VYM.US,D,20120301,000000,34.0143,34.1859,34.0054,34.1206,500281.11361197,0
+VYM.US,D,20120302,000000,34.1099,34.138,33.9811,34.0689,495823.34585371,0
+VYM.US,D,20120305,000000,34.023,34.0806,33.872,34.0416,465731.61889289,0
+VYM.US,D,20120306,000000,33.7637,33.8075,33.5608,33.6261,583742.9959009,0
+VYM.US,D,20120307,000000,33.7139,33.8573,33.6047,33.8134,306324.6331667,0
+VYM.US,D,20120308,000000,33.9587,34.0884,33.908,34.024,666480.88830315,0
+VYM.US,D,20120309,000000,34.1039,34.1976,34.0299,34.1303,434867.70441841,0
+VYM.US,D,20120312,000000,34.1576,34.2717,34.1206,34.2561,543521.56341532,0
+VYM.US,D,20120313,000000,34.4228,34.7573,34.337,34.7573,586735.35070159,0
+VYM.US,D,20120314,000000,34.7457,34.7867,34.573,34.6569,605782.64270575,0
+VYM.US,D,20120315,000000,34.6744,34.8188,34.5934,34.811,492743.82513181,0
+VYM.US,D,20120316,000000,34.8734,34.889,34.7368,34.7787,1288578.9404946,0
+VYM.US,D,20120319,000000,34.7241,34.9231,34.7241,34.8373,657458.70271833,0
+VYM.US,D,20120320,000000,34.6569,34.7867,34.5809,34.7457,624219.77326152,0
+VYM.US,D,20120321,000000,34.773,34.773,34.6168,34.6871,492593.0793622,0
+VYM.US,D,20120322,000000,34.5165,34.5448,34.4004,34.5077,1093631.8449919,0
+VYM.US,D,20120323,000000,34.5135,34.6081,34.3625,34.5994,353177.85403339,0
+VYM.US,D,20120326,000000,34.8226,35.0256,34.811,35.0256,524987.0121241,0
+VYM.US,D,20120327,000000,35.0889,35.0966,34.9387,34.9466,631487.36012667,0
+VYM.US,D,20120328,000000,34.9466,34.9466,34.5916,34.7867,412601.42621843,0
+VYM.US,D,20120329,000000,34.5428,34.7787,34.4131,34.7515,1732603.1685645,0
+VYM.US,D,20120330,000000,34.9504,34.9797,34.7817,34.929,683255.71346757,0
+VYM.US,D,20120402,000000,34.9143,35.2127,34.8734,35.1337,630125.52079311,0
+VYM.US,D,20120403,000000,35.0752,35.0966,34.7241,34.9466,702635.26145372,0
+VYM.US,D,20120404,000000,34.773,34.773,34.5994,34.7037,2821109.6573899,0
+VYM.US,D,20120405,000000,34.5857,34.694,34.5048,34.6081,371168.90016891,0
+VYM.US,D,20120409,000000,34.26,34.3625,34.1693,34.2532,570394.30418031,0
+VYM.US,D,20120410,000000,34.1899,34.2044,33.6915,33.7139,1149864.1189796,0
+VYM.US,D,20120411,000000,33.9723,34.0523,33.8807,33.943,522763.76839281,0
+VYM.US,D,20120412,000000,33.988,34.2962,33.943,34.2844,425494.80418594,0
+VYM.US,D,20120413,000000,34.2239,34.2239,33.9587,33.9723,459716.14484873,0
+VYM.US,D,20120416,000000,34.1156,34.2532,33.9957,34.138,370664.36330737,0
+VYM.US,D,20120417,000000,34.342,34.6151,34.2766,34.5789,409053.26048492,0
+VYM.US,D,20120418,000000,34.4278,34.5291,34.3819,34.4414,441526.1553166,0
+VYM.US,D,20120419,000000,34.4765,34.5291,34.1537,34.3049,528770.01310415,0
+VYM.US,D,20120420,000000,34.4569,34.6794,34.4569,34.5505,435455.30527543,0
+VYM.US,D,20120423,000000,34.2532,34.2766,34.1039,34.26,1262663.9993813,0
+VYM.US,D,20120424,000000,34.3253,34.5291,34.3195,34.4569,319964.56161223,0
+VYM.US,D,20120425,000000,34.7037,34.773,34.6151,34.7368,635237.54570109,0
+VYM.US,D,20120426,000000,34.6734,35.0031,34.6422,34.9757,437984.14247163,0
+VYM.US,D,20120427,000000,35.0557,35.0694,34.8948,34.9884,444261.11427941,0
+VYM.US,D,20120430,000000,34.9504,34.9738,34.8412,34.9211,416897.16791142,0
+VYM.US,D,20120501,000000,34.9387,35.2976,34.8802,35.0821,813804.62638829,0
+VYM.US,D,20120502,000000,34.9319,35.0089,34.8373,34.9884,384932.91186696,0
+VYM.US,D,20120503,000000,35.0089,35.0089,34.7515,34.8188,358490.87330083,0
+VYM.US,D,20120504,000000,34.6861,34.732,34.3761,34.4131,652609.20105538,0
+VYM.US,D,20120507,000000,34.2473,34.4765,34.2327,34.3819,532645.30741251,0
+VYM.US,D,20120508,000000,34.2415,34.3195,34.0162,34.2912,759301.31408459,0
+VYM.US,D,20120509,000000,33.9811,34.2113,33.8201,34.0436,612817.44528724,0
+VYM.US,D,20120510,000000,34.3049,34.3682,34.1615,34.2171,510514.39276076,0
+VYM.US,D,20120511,000000,34.061,34.3916,34.0523,34.1226,486018.71794094,0
+VYM.US,D,20120514,000000,33.866,34.0006,33.7139,33.83,455722.92017638,0
+VYM.US,D,20120515,000000,33.7783,33.9587,33.5969,33.6779,451948.12304775,0
+VYM.US,D,20120516,000000,33.7705,33.9285,33.6134,33.6134,2252489.4360764,0
+VYM.US,D,20120517,000000,33.6857,33.6915,33.2946,33.2946,532981.6653202,0
+VYM.US,D,20120518,000000,33.4116,33.4194,33.044,33.0927,629840.43695672,0
+VYM.US,D,20120521,000000,33.1785,33.3902,33.0927,33.3755,456670.46501389,0
+VYM.US,D,20120522,000000,33.4458,33.6047,33.2722,33.4321,626433.78765997,0
+VYM.US,D,20120523,000000,33.2722,33.3902,32.9124,33.361,1491226.376024,0
+VYM.US,D,20120524,000000,33.4525,33.5705,33.28,33.5394,291143.40613808,0
+VYM.US,D,20120525,000000,33.5608,33.6418,33.3755,33.4613,396577.25345775,0
+VYM.US,D,20120529,000000,33.6857,33.7705,33.5335,33.7374,933188.09754411,0
+VYM.US,D,20120530,000000,33.4984,33.5121,33.2653,33.318,384971.88016115,0
+VYM.US,D,20120531,000000,33.3405,33.5306,33.0761,33.2966,722709.06036518,0
+VYM.US,D,20120601,000000,32.89,32.9845,32.6237,32.6441,1339954.5344493,0
+VYM.US,D,20120604,000000,32.6997,32.7212,32.4306,32.6119,595638.58044102,0
+VYM.US,D,20120605,000000,32.5389,32.7554,32.4969,32.7174,574078.85894347,0
+VYM.US,D,20120606,000000,32.9475,33.3979,32.9094,33.3979,571051.6377743,0
+VYM.US,D,20120607,000000,33.7393,33.7461,33.4545,33.5062,546821.56264378,0
+VYM.US,D,20120608,000000,33.4779,33.7607,33.3902,33.7461,380866.87801338,0
+VYM.US,D,20120611,000000,34.024,34.024,33.4321,33.4458,698632.80744854,0
+VYM.US,D,20120612,000000,33.5472,33.8134,33.4263,33.7841,500600.03833542,0
+VYM.US,D,20120613,000000,33.75,33.943,33.5862,33.6779,780609.7926328,0
+VYM.US,D,20120614,000000,33.7841,34.2113,33.7295,34.0815,377892.98187835,0
+VYM.US,D,20120615,000000,34.2678,34.4004,34.1693,34.3634,513468.80474869,0
+VYM.US,D,20120618,000000,34.2766,34.4569,34.2044,34.3761,676695.70878627,0
+VYM.US,D,20120619,000000,34.5565,34.773,34.4569,34.6422,564550.08553427,0
+VYM.US,D,20120620,000000,34.6422,34.7095,34.3682,34.5994,489320.76813225,0
+VYM.US,D,20120621,000000,34.6774,34.6988,33.95,33.9801,559851.32964091,0
+VYM.US,D,20120622,000000,34.1089,34.26,34.06,34.2044,358177.07598452,0
+VYM.US,D,20120625,000000,33.8261,33.8475,33.6223,33.7607,521957.73999206,0
+VYM.US,D,20120626,000000,33.8924,34.0143,33.6876,33.9119,341728.35391353,0
+VYM.US,D,20120627,000000,34.0426,34.2678,33.9987,34.1966,627890.99676614,0
+VYM.US,D,20120628,000000,34.0367,34.26,33.8338,34.2425,972386.09956667,0
+VYM.US,D,20120629,000000,34.7583,34.9738,34.6813,34.9504,1132883.1720486,0
+VYM.US,D,20120702,000000,35.0167,35.0625,34.8208,35.0547,733002.84291809,0
+VYM.US,D,20120703,000000,35.0625,35.2273,35.0167,35.2127,323963.93917313,0
+VYM.US,D,20120705,000000,35.1689,35.1835,34.9367,35.0684,618716.01444886,0
+VYM.US,D,20120706,000000,34.7993,34.85,34.6832,34.7993,1715918.5857656,0
+VYM.US,D,20120709,000000,34.8208,34.8208,34.6111,34.769,890775.21125145,0
+VYM.US,D,20120710,000000,34.9592,34.968,34.5087,34.6188,327220.86818171,0
+VYM.US,D,20120711,000000,34.6452,34.7213,34.4512,34.6111,508865.41862795,0
+VYM.US,D,20120712,000000,34.4288,34.6325,34.3488,34.5243,383921.78718105,0
+VYM.US,D,20120713,000000,34.575,35.0547,34.575,35.048,426135.7300771,0
+VYM.US,D,20120716,000000,34.9874,35.0246,34.8266,34.968,522614.04810463,0
+VYM.US,D,20120717,000000,35.0811,35.2692,34.7603,35.2273,399656.77417964,0
+VYM.US,D,20120718,000000,35.1513,35.4751,35.0821,35.4644,496816.01187395,0
+VYM.US,D,20120719,000000,35.5335,35.6711,35.3318,35.4741,964759.59420245,0
+VYM.US,D,20120720,000000,35.2917,35.3375,35.1835,35.2576,345341.12497688,0
+VYM.US,D,20120723,000000,34.8081,34.9747,34.6686,34.9221,532576.60015698,0
+VYM.US,D,20120724,000000,34.9211,34.9456,34.3732,34.6081,682089.74108637,0
+VYM.US,D,20120725,000000,34.7485,34.8158,34.5594,34.6774,342578.47801557,0
+VYM.US,D,20120726,000000,35.1337,35.2996,35.0811,35.2518,368757.99333668,0
+VYM.US,D,20120727,000000,35.4098,35.8963,35.3726,35.7881,561453.13162812,0
+VYM.US,D,20120730,000000,35.7881,35.9412,35.714,35.832,480251.41040183,0
+VYM.US,D,20120731,000000,35.7784,35.91,35.6994,35.6994,521451.15216769,0
+VYM.US,D,20120801,000000,35.9187,35.9256,35.5901,35.6584,940276.22515975,0
+VYM.US,D,20120802,000000,35.4019,35.5248,35.1093,35.3649,656689.59164892,0
+VYM.US,D,20120803,000000,35.8817,36.0123,35.7881,35.9256,301633.05564333,0
+VYM.US,D,20120806,000000,36.0494,36.1372,35.9597,35.9597,510988.16517951,0
+VYM.US,D,20120807,000000,36.1138,36.1645,36.0056,36.0056,470747.24854684,0
+VYM.US,D,20120808,000000,35.9549,36.1138,35.9187,36.1001,353680.33993207,0
+VYM.US,D,20120809,000000,36.0679,36.1576,35.9986,36.0913,308619.6605978,0
+VYM.US,D,20120810,000000,36.0056,36.2015,35.911,36.2015,435977.2753212,0
+VYM.US,D,20120813,000000,36.1499,36.1499,35.9743,36.1216,440542.71862919,0
+VYM.US,D,20120814,000000,36.2435,36.2727,36.0679,36.1723,375005.22618309,0
+VYM.US,D,20120815,000000,36.1138,36.2269,36.1001,36.1576,382999.87937919,0
+VYM.US,D,20120816,000000,36.1782,36.3546,36.0679,36.3118,1040770.328451,0
+VYM.US,D,20120817,000000,36.3312,36.3761,36.2269,36.3039,507299.50849065,0
+VYM.US,D,20120820,000000,36.2727,36.2806,36.1576,36.2727,403385.42464412,0
+VYM.US,D,20120821,000000,36.3039,36.4258,36.0679,36.143,687742.19470577,0
+VYM.US,D,20120822,000000,35.9986,36.1138,35.9256,36.0572,476189.47847395,0
+VYM.US,D,20120823,000000,35.9743,36.0056,35.7364,35.7881,452353.18821097,0
+VYM.US,D,20120824,000000,35.7276,36.0757,35.714,36.029,370433.62998655,0
+VYM.US,D,20120827,000000,36.1001,36.1372,35.9821,36.029,422804.96640587,0
+VYM.US,D,20120828,000000,35.9597,36.1216,35.9412,36.0357,848493.58658129,0
+VYM.US,D,20120829,000000,36.0679,36.1499,35.9665,36.0494,416592.59992794,0
+VYM.US,D,20120830,000000,35.911,35.9256,35.752,35.8377,402432.75239948,0
+VYM.US,D,20120831,000000,36.022,36.1382,35.8377,35.9743,314683.33226898,0
+VYM.US,D,20120904,000000,35.9246,36.022,35.7198,35.9333,495960.76036477,0
+VYM.US,D,20120905,000000,35.9831,36.0445,35.8524,35.91,536686.72971188,0
+VYM.US,D,20120906,000000,36.0923,36.5554,36.0923,36.5554,614863.28073186,0
+VYM.US,D,20120907,000000,36.5994,36.6257,36.4891,36.576,486502.74517395,0
+VYM.US,D,20120910,000000,36.5429,36.6023,36.4317,36.4561,354227.94701348,0
+VYM.US,D,20120911,000000,36.5126,36.6354,36.4854,36.5253,494663.52636104,0
+VYM.US,D,20120912,000000,36.6423,36.6423,36.499,36.5662,558210.55935951,0
+VYM.US,D,20120913,000000,36.5507,37.1669,36.5126,37.0996,729017.82209715,0
+VYM.US,D,20120914,000000,37.1367,37.2723,36.9622,37.0938,743057.68829877,0
+VYM.US,D,20120917,000000,36.9622,37.0753,36.9124,36.9836,466720.18298744,0
+VYM.US,D,20120918,000000,36.9505,37.0576,36.9066,37.0235,342229.81433077,0
+VYM.US,D,20120919,000000,37.0636,37.1631,36.9622,37.0402,719367.01639825,0
+VYM.US,D,20120920,000000,36.929,37.1825,36.8987,37.1757,357959.67392224,0
+VYM.US,D,20120921,000000,37.3385,37.3385,37.1445,37.1503,521003.01678458,0
+VYM.US,D,20120924,000000,37.0479,37.284,37.0479,37.1962,499166.41530205,0
+VYM.US,D,20120925,000000,37.2723,37.3698,36.9377,36.9553,456972.98203452,0
+VYM.US,D,20120926,000000,36.9377,37.0031,36.8033,36.8276,540343.59647654,0
+VYM.US,D,20120927,000000,36.9622,37.0938,36.8178,37.0197,399329.64560479,0
+VYM.US,D,20120928,000000,36.9163,36.9816,36.7554,36.9017,593815.27446582,0
+VYM.US,D,20121001,000000,37.0197,37.2294,36.9417,37.0031,660632.56773141,0
+VYM.US,D,20121002,000000,37.1572,37.1884,36.8987,37.0479,585561.17446897,0
+VYM.US,D,20121003,000000,37.1202,37.2586,36.9699,37.1445,422598.84463927,0
+VYM.US,D,20121004,000000,37.2908,37.4556,37.2684,37.4263,467455.45316979,0
+VYM.US,D,20121005,000000,37.6155,37.6838,37.4107,37.5277,667515.59906186,0
+VYM.US,D,20121008,000000,37.4107,37.4907,37.3474,37.4711,456412.04369457,0
+VYM.US,D,20121009,000000,37.4175,37.4711,37.1367,37.1572,612082.17510488,0
+VYM.US,D,20121010,000000,37.1202,37.1503,36.812,36.8412,927415.66259788,0
+VYM.US,D,20121011,000000,37.1103,37.1103,36.8549,36.8607,569616.9892595,0
+VYM.US,D,20121012,000000,36.8987,36.9846,36.6647,36.7379,390177.22387888,0
+VYM.US,D,20121015,000000,36.7534,37.0576,36.7233,37.0402,825496.14012467,0
+VYM.US,D,20121016,000000,37.2294,37.3385,37.1825,37.3152,530602.54841218,0
+VYM.US,D,20121017,000000,37.3874,37.5638,37.3385,37.5501,902800.00645123,0
+VYM.US,D,20121018,000000,37.4711,37.6311,37.4468,37.5726,917090.09012076,0
+VYM.US,D,20121019,000000,37.4907,37.5814,36.9212,37.0031,521751.61822547,0
+VYM.US,D,20121022,000000,36.9699,36.9943,36.6491,36.929,572326.31118666,0
+VYM.US,D,20121023,000000,36.576,36.6413,36.2679,36.4453,881122.35458971,0
+VYM.US,D,20121024,000000,36.5106,36.5691,36.3146,36.38,636625.02207029,0
+VYM.US,D,20121025,000000,36.6257,36.7086,36.3332,36.5223,470456.01182189,0
+VYM.US,D,20121026,000000,36.5038,36.614,36.3264,36.4971,432027.12086874,0
+VYM.US,D,20121031,000000,36.7174,36.7379,36.3664,36.5312,707525.7823737,0
+VYM.US,D,20121101,000000,36.614,36.8842,36.6072,36.8276,536453.9454282,0
+VYM.US,D,20121102,000000,36.9553,37.0235,36.4599,36.5106,965064.16218594,0
+VYM.US,D,20121105,000000,36.38,36.5554,36.2913,36.5038,577806.48392652,0
+VYM.US,D,20121106,000000,36.5994,36.9417,36.5916,36.7953,1064819.9188505,0
+VYM.US,D,20121107,000000,36.4844,36.5312,35.8163,36.03,1208592.4147579,0
+VYM.US,D,20121108,000000,35.9899,36.1655,35.6681,35.6681,712928.01852521,0
+VYM.US,D,20121109,000000,35.5161,35.9187,35.3892,35.6554,689143.00233351,0
+VYM.US,D,20121112,000000,35.6994,35.75,35.5599,35.5951,457724.65991969,0
+VYM.US,D,20121113,000000,35.3961,35.8163,35.3892,35.4916,572522.178139,0
+VYM.US,D,20121114,000000,35.553,35.5881,34.9211,35.007,2010573.2403058,0
+VYM.US,D,20121115,000000,34.9211,35.0547,34.7661,34.9133,993169.53162483,0
+VYM.US,D,20121116,000000,34.9367,35.1191,34.6744,35.0694,664101.77139513,0
+VYM.US,D,20121119,000000,35.3599,35.6106,35.3395,35.6028,560802.97640412,0
+VYM.US,D,20121120,000000,35.5794,35.7033,35.3961,35.6467,785135.24216517,0
+VYM.US,D,20121121,000000,35.7033,35.7578,35.6155,35.7578,454556.94779516,0
+VYM.US,D,20121123,000000,35.8817,36.2035,35.8817,36.2035,241334.74780202,0
+VYM.US,D,20121126,000000,36.022,36.1089,35.9412,36.1089,511060.97436075,0
+VYM.US,D,20121127,000000,36.0846,36.1899,35.9187,35.949,720093.05724778,0
+VYM.US,D,20121128,000000,35.8377,36.2542,35.632,36.2465,555298.19211004,0
+VYM.US,D,20121129,000000,36.3419,36.4599,36.1899,36.3419,417099.18775231,0
+VYM.US,D,20121130,000000,36.3927,36.4844,36.2834,36.4064,1397116.9200903,0
+VYM.US,D,20121203,000000,36.539,36.5554,36.1742,36.2191,1328545.0281051,0
+VYM.US,D,20121204,000000,36.2465,36.3498,36.1303,36.1811,478442.46116659,0
+VYM.US,D,20121205,000000,36.1966,36.5038,36.0631,36.3576,920853.60695371,0
+VYM.US,D,20121206,000000,36.38,36.4453,36.3146,36.4064,459441.31582659,0
+VYM.US,D,20121207,000000,36.5038,36.5994,36.38,36.5994,437901.07847614,0
+VYM.US,D,20121210,000000,36.576,36.694,36.5634,36.6335,452600.32923459,0
+VYM.US,D,20121211,000000,36.7086,36.9699,36.7086,36.8033,574019.38102077,0
+VYM.US,D,20121212,000000,36.9505,37.086,36.7953,36.8344,584530.56563596,0
+VYM.US,D,20121213,000000,36.8344,36.8763,36.5691,36.6413,796401.18110982,0
+VYM.US,D,20121214,000000,36.5994,36.6579,36.5038,36.5634,3087853.7839622,0
+VYM.US,D,20121217,000000,36.6579,36.8686,36.6257,36.8549,699156.82845716,0
+VYM.US,D,20121218,000000,36.8987,37.1572,36.7886,37.1367,699855.18130818,0
+VYM.US,D,20121219,000000,37.1825,37.1884,36.8344,36.8412,1273488.9813128,0
+VYM.US,D,20121220,000000,36.5155,36.6794,36.4141,36.6579,1386236.5621619,0
+VYM.US,D,20121221,000000,36.3215,36.4687,36.1586,36.3664,1561888.1991553,0
+VYM.US,D,20121224,000000,36.2385,36.2385,36.1518,36.2249,460504.74006522,0
+VYM.US,D,20121226,000000,36.2385,36.2756,35.9996,36.0776,1913875.4692532,0
+VYM.US,D,20121227,000000,36.0846,36.1518,35.6613,36.0367,1731292.6033023,0
+VYM.US,D,20121228,000000,35.8008,35.9607,35.5881,35.6028,1357662.5477113,0
+VYM.US,D,20121231,000000,35.5082,36.1538,35.5082,36.1538,1450584.4961539,0
+VYM.US,D,20130102,000000,36.8276,37.0197,36.6491,37.0197,1006965.3332471,0
+VYM.US,D,20130103,000000,37.0479,37.0479,36.8481,36.9505,910152.70827474,0
+VYM.US,D,20130104,000000,37.0479,37.1445,36.9377,37.086,673052.17328015,0
+VYM.US,D,20130107,000000,36.9943,37.0314,36.8549,36.9622,1012641.3729393,0
+VYM.US,D,20130108,000000,36.9212,36.9212,36.7534,36.8276,701688.74209764,0
+VYM.US,D,20130109,000000,36.9505,37.011,36.8763,36.9622,994681.09124657,0
+VYM.US,D,20130110,000000,37.086,37.2294,37.0031,37.2294,695598.40790938,0
+VYM.US,D,20130111,000000,37.2382,37.284,37.1279,37.2449,1793989.5121987,0
+VYM.US,D,20130114,000000,37.2449,37.3239,37.1962,37.3064,865750.38801588,0
+VYM.US,D,20130115,000000,37.1757,37.3805,37.1689,37.362,631775.52040734,0
+VYM.US,D,20130116,000000,37.2586,37.3239,37.2108,37.2723,588348.43298449,0
+VYM.US,D,20130117,000000,37.4634,37.6838,37.3961,37.595,663592.10712647,0
+VYM.US,D,20130118,000000,37.6155,37.7481,37.5063,37.715,828696.66765482,0
+VYM.US,D,20130122,000000,37.6906,37.8807,37.638,37.8652,1116370.8701292,0
+VYM.US,D,20130123,000000,37.872,37.872,37.7404,37.8583,761792.20846803,0
+VYM.US,D,20130124,000000,37.9442,38.1519,37.9344,37.989,934199.22223002,0
+VYM.US,D,20130125,000000,38.1519,38.1995,38.0299,38.1995,1246740.3238004,0
+VYM.US,D,20130128,000000,38.2474,38.2748,38.0416,38.1714,937091.07985098,0
+VYM.US,D,20130129,000000,38.1519,38.4815,38.106,38.4591,826344.21326386,0
+VYM.US,D,20130130,000000,38.4658,38.4941,38.2825,38.3127,718390.75808082,0
+VYM.US,D,20130131,000000,38.2561,38.3234,38.1616,38.1908,765150.66013777,0
+VYM.US,D,20130201,000000,38.4083,38.538,38.3195,38.5254,1273778.1670749,0
+VYM.US,D,20130204,000000,38.3195,38.3195,38.1402,38.1645,1041514.8279662,0
+VYM.US,D,20130205,000000,38.3693,38.5683,38.3498,38.4658,1002114.8061027,0
+VYM.US,D,20130206,000000,38.3342,38.5321,38.2972,38.5321,747609.80034822,0
+VYM.US,D,20130207,000000,38.5438,38.5516,38.2601,38.4941,804767.05858208,0
+VYM.US,D,20130208,000000,38.5683,38.6424,38.5321,38.6043,810062.64466529,0
+VYM.US,D,20130211,000000,38.5956,38.6364,38.501,38.619,612810.26691725,0
+VYM.US,D,20130212,000000,38.6364,38.7593,38.5838,38.7057,591438.20852065,0
+VYM.US,D,20130213,000000,38.81,38.8247,38.6492,38.7526,598777.57908562,0
+VYM.US,D,20130214,000000,38.6706,38.7672,38.6043,38.7447,805430.54506462,0
+VYM.US,D,20130215,000000,38.7935,38.8472,38.5956,38.7672,665629.73871968,0
+VYM.US,D,20130219,000000,38.8529,39.0889,38.8315,39.0734,728152.3157737,0
+VYM.US,D,20130220,000000,39.0792,39.1172,38.774,38.7867,1051556.3420883,0
+VYM.US,D,20130221,000000,38.7291,38.7447,38.5438,38.6277,1138075.1845078,0
+VYM.US,D,20130222,000000,38.8247,38.9563,38.7223,38.9563,779690.96127522,0
+VYM.US,D,20130225,000000,39.1455,39.1982,38.3567,38.3567,907942.79580198,0
+VYM.US,D,20130226,000000,38.5604,38.6492,38.3567,38.5887,660804.84861095,0
+VYM.US,D,20130227,000000,38.5604,39.1319,38.5516,39.0421,687706.30285587,0
+VYM.US,D,20130228,000000,39.0548,39.2401,38.9661,38.9925,613377.35814577,0
+VYM.US,D,20130301,000000,38.8335,39.1494,38.7145,39.1192,750911.85053953,0
+VYM.US,D,20130304,000000,39.0226,39.3094,38.9778,39.2869,728425.09383299,0
+VYM.US,D,20130305,000000,39.518,39.679,39.4976,39.6057,1135779.1315952,0
+VYM.US,D,20130306,000000,39.7247,39.7336,39.5541,39.637,868796.06785072,0
+VYM.US,D,20130307,000000,39.6945,39.7336,39.637,39.679,741181.05728942,0
+VYM.US,D,20130308,000000,39.8086,39.8808,39.637,39.793,913726.51104391,0
+VYM.US,D,20130311,000000,39.7696,39.9012,39.7159,39.8925,742671.08180122,0
+VYM.US,D,20130312,000000,39.9266,39.9588,39.7852,39.872,700989.36376519,0
+VYM.US,D,20130313,000000,39.8876,39.9588,39.7852,39.9207,525598.19905392,0
+VYM.US,D,20130314,000000,40.0163,40.1265,39.9899,40.1265,647972.999529,0
+VYM.US,D,20130315,000000,40.0036,40.0309,39.8564,39.9919,741665.08452244,0
+VYM.US,D,20130318,000000,39.6536,39.9266,39.6067,39.7765,798613.14454541,0
+VYM.US,D,20130319,000000,39.872,39.9266,39.5843,39.8174,574763.88053595,0
+VYM.US,D,20130320,000000,40.0475,40.1363,39.9773,40.0798,635192.42451835,0
+VYM.US,D,20130321,000000,39.8808,40.0271,39.7628,39.8349,823115.99773522,0
+VYM.US,D,20130322,000000,39.9441,40.1012,39.9082,40.0865,544418.85966296,0
+VYM.US,D,20130325,000000,40.2251,40.2543,39.8262,39.9919,818468.51591317,0
+VYM.US,D,20130326,000000,40.109,40.2933,40.0865,40.2767,823590.79563539,0
+VYM.US,D,20130327,000000,40.1158,40.2933,40.0271,40.2689,488539.35128573,0
+VYM.US,D,20130328,000000,40.3001,40.4551,40.2124,40.3947,1291662.5631421,0
+VYM.US,D,20130401,000000,40.3723,40.4766,40.2543,40.3654,1296273.1276329,0
+VYM.US,D,20130402,000000,40.4717,40.6249,40.4318,40.5205,652105.68967527,0
+VYM.US,D,20130403,000000,40.5946,40.6024,40.1158,40.2045,967030.01007933,0
+VYM.US,D,20130404,000000,40.2251,40.4483,40.2191,40.4318,819435.54489777,0
+VYM.US,D,20130405,000000,40.0183,40.3001,39.953,40.2767,724588.7678188,0
+VYM.US,D,20130408,000000,40.3528,40.4922,40.1363,40.4922,1360120.6266891,0
+VYM.US,D,20130409,000000,40.5732,40.7945,40.4386,40.6473,735636.27921973,0
+VYM.US,D,20130410,000000,40.7789,41.1465,40.7721,41.1124,1430769.1185618,0
+VYM.US,D,20130411,000000,41.088,41.3162,41.0305,41.2275,748118.43913545,0
+VYM.US,D,20130412,000000,41.0002,41.207,40.9691,41.1748,772945.34445582,0
+VYM.US,D,20130415,000000,40.9261,40.9602,40.3234,40.3234,959597.32070461,0
+VYM.US,D,20130416,000000,40.5946,40.8082,40.4961,40.7945,2381955.4406113,0
+VYM.US,D,20130417,000000,40.617,40.617,40.1675,40.3606,776059.7315462,0
+VYM.US,D,20130418,000000,40.3654,40.4922,40.1431,40.2543,503266.29004269,0
+VYM.US,D,20130419,000000,40.4249,40.7048,40.3606,40.6658,544623.95594813,0
+VYM.US,D,20130422,000000,40.7575,40.9418,40.5351,40.8648,670698.69340777,0
+VYM.US,D,20130423,000000,41.0178,41.2421,40.7867,41.2353,749562.31698308,0
+VYM.US,D,20130424,000000,41.2567,41.3016,41.088,41.1827,748447.61867315,0
+VYM.US,D,20130425,000000,41.3221,41.4644,41.207,41.3162,1667325.1229192,0
+VYM.US,D,20130426,000000,41.2421,41.3981,41.17,41.3221,406649.53202267,0
+VYM.US,D,20130429,000000,41.4137,41.6419,41.3221,41.5668,753854.98223178,0
+VYM.US,D,20130430,000000,41.5279,41.6116,41.3572,41.6116,801653.69697313,0
+VYM.US,D,20130501,000000,41.4946,41.5229,41.1612,41.1904,968187.77860914,0
+VYM.US,D,20130502,000000,41.3016,41.4722,41.248,41.4644,743965.23936067,0
+VYM.US,D,20130503,000000,41.8233,41.9004,41.7433,41.7678,743670.92619144,0
+VYM.US,D,20130506,000000,41.7678,41.7912,41.6633,41.7053,796018.67653796,0
+VYM.US,D,20130507,000000,41.8106,41.9715,41.7599,41.9715,840076.43503772,0
+VYM.US,D,20130508,000000,41.9442,42.0642,41.9004,42.0642,838852.01021524,0
+VYM.US,D,20130509,000000,42.0642,42.0768,41.7912,41.8769,921600.15743175,0
+VYM.US,D,20130510,000000,41.9355,41.9793,41.7365,41.9793,698902.50906355,0
+VYM.US,D,20130513,000000,41.9188,42.0241,41.7912,41.9939,595433.48415584,0
+VYM.US,D,20130514,000000,42.0642,42.4513,42.0368,42.4513,1407357.377609,0
+VYM.US,D,20130515,000000,42.4162,42.8881,42.3928,42.7614,781497.85954761,0
+VYM.US,D,20130516,000000,42.7448,42.8794,42.6151,42.6375,1885694.2141888,0
+VYM.US,D,20130517,000000,42.7857,43.0413,42.7165,43.0266,707946.22975832,0
+VYM.US,D,20130520,000000,42.9827,43.128,42.9174,42.9827,847477.33448825,0
+VYM.US,D,20130521,000000,43.0325,43.1593,42.8794,43.055,686401.89048216,0
+VYM.US,D,20130522,000000,43.1377,43.5445,42.6561,42.7984,1215347.2609101,0
+VYM.US,D,20130523,000000,42.3762,42.7857,42.3343,42.6882,697724.23090521,0
+VYM.US,D,20130524,000000,42.5117,42.6814,42.3928,42.6814,550082.59357805,0
+VYM.US,D,20130528,000000,43.1153,43.2421,42.7399,42.8637,762884.34618659,0
+VYM.US,D,20130529,000000,42.6726,42.6726,42.2563,42.4708,1442050.4397278,0
+VYM.US,D,20130530,000000,42.5332,42.7779,42.4942,42.5986,717931.34240203,0
+VYM.US,D,20130531,000000,42.4972,42.6941,41.9149,41.9149,1129834.4157695,0
+VYM.US,D,20130603,000000,42.0184,42.3537,41.9188,42.341,850905.51889494,0
+VYM.US,D,20130604,000000,42.3664,42.539,42.0047,42.2211,892118.59191934,0
+VYM.US,D,20130605,000000,42.1305,42.1305,41.6419,41.6916,1758472.9884951,0
+VYM.US,D,20130606,000000,41.6809,42.0398,41.4313,42.0398,1309417.7485497,0
+VYM.US,D,20130607,000000,42.3031,42.5263,42.1529,42.4932,627142.39532525,0
+VYM.US,D,20130610,000000,42.6658,42.6658,42.4162,42.5332,684563.20228556,0
+VYM.US,D,20130611,000000,42.1773,42.4854,42.073,42.1597,926368.64606205,0
+VYM.US,D,20130612,000000,42.4162,42.5273,41.8622,41.9101,709255.76953916,0
+VYM.US,D,20130613,000000,41.8448,42.5547,41.8106,42.4786,588559.68215822,0
+VYM.US,D,20130614,000000,42.4386,42.5907,42.1997,42.2709,607417.26009859,0
+VYM.US,D,20130617,000000,42.5702,42.7779,42.341,42.5916,916648.10762621,0
+VYM.US,D,20130618,000000,42.6229,42.9467,42.6151,42.8824,921469.92129066,0
+VYM.US,D,20130619,000000,42.8579,42.9194,42.2563,42.2563,1078030.1705787,0
+VYM.US,D,20130620,000000,41.8935,42.0047,41.1231,41.1865,2337712.0699735,0
+VYM.US,D,20130621,000000,41.6419,41.6722,41.1231,41.5083,1444926.9151273,0
+VYM.US,D,20130624,000000,41.165,41.4186,40.7633,41.0744,1581163.148036,0
+VYM.US,D,20130625,000000,41.4186,41.561,41.1174,41.438,754086.74103403,0
+VYM.US,D,20130626,000000,41.7375,41.9667,41.5902,41.872,1066049.4710802,0
+VYM.US,D,20130627,000000,42.1597,42.347,42.0944,42.1158,1166437.9497845,0
+VYM.US,D,20130628,000000,42.0876,42.2211,41.8555,41.8555,897025.52054214,0
+VYM.US,D,20130701,000000,42.1393,42.3664,41.991,42.068,984701.10600997,0
+VYM.US,D,20130702,000000,42.0261,42.2952,41.8388,42.0144,970861.2086864,0
+VYM.US,D,20130703,000000,41.8935,42.1393,41.7686,42.0495,610695.7242171,0
+VYM.US,D,20130705,000000,42.339,42.4299,41.9812,42.4064,862765.21158516,0
+VYM.US,D,20130708,000000,42.6561,42.8004,42.5702,42.7106,1086402.2009395,0
+VYM.US,D,20130709,000000,42.9554,43.0657,42.8335,43.013,1263660.7673272,0
+VYM.US,D,20130710,000000,43.0286,43.1563,42.9038,43.0286,1049076.7280005,0
+VYM.US,D,20130711,000000,43.5717,43.6078,43.3582,43.5582,1209983.9930528,0
+VYM.US,D,20130712,000000,43.5347,43.5854,43.3982,43.5512,1338929.0530235,0
+VYM.US,D,20130715,000000,43.6078,43.7512,43.5044,43.719,1046412.5272562,0
+VYM.US,D,20130716,000000,43.7512,43.7512,43.4596,43.5639,882715.95272551,0
+VYM.US,D,20130717,000000,43.719,43.7804,43.5717,43.6235,851234.69843264,0
+VYM.US,D,20130718,000000,43.6605,43.9218,43.6302,43.8233,703719.19532087,0
+VYM.US,D,20130719,000000,43.7268,43.876,43.6605,43.876,553524.10924328,0
+VYM.US,D,20130722,000000,43.9072,44.0115,43.8165,43.9433,678398.00795322,0
+VYM.US,D,20130723,000000,44.0457,44.0457,43.8994,43.9627,554360.90208679,0
+VYM.US,D,20130724,000000,44.0925,44.0925,43.6302,43.7355,678021.65626993,0
+VYM.US,D,20130725,000000,43.6605,43.8233,43.5512,43.8028,637575.64335208,0
+VYM.US,D,20130726,000000,43.6692,43.8526,43.4323,43.8302,569546.23104112,0
+VYM.US,D,20130729,000000,43.7881,43.8389,43.6605,43.7512,505219.83215898,0
+VYM.US,D,20130730,000000,43.9218,43.9627,43.6546,43.757,626556.84543107,0
+VYM.US,D,20130731,000000,43.8526,44.03,43.6917,43.7268,792043.91053128,0
+VYM.US,D,20130801,000000,44.0387,44.1549,44.0038,44.1296,651459.63637697,0
+VYM.US,D,20130802,000000,44.03,44.1549,43.915,44.1549,781461.9676977,0
+VYM.US,D,20130805,000000,44.0925,44.107,43.9627,44.0252,551586.97482981,0
+VYM.US,D,20130806,000000,44.0038,44.0038,43.7717,43.8526,647222.34712526,0
+VYM.US,D,20130807,000000,43.719,43.8165,43.6078,43.7717,478219.93169718,0
+VYM.US,D,20130808,000000,43.9511,44.0193,43.6829,43.8672,535416.15822523,0
+VYM.US,D,20130809,000000,43.8165,43.915,43.5639,43.7355,455070.71398952,0
+VYM.US,D,20130812,000000,43.5717,43.719,43.4839,43.6692,408022.65165192,0
+VYM.US,D,20130813,000000,43.7443,43.7881,43.4674,43.6829,599672.8243704,0
+VYM.US,D,20130814,000000,43.6692,43.7112,43.3913,43.4742,639178.47082072,0
+VYM.US,D,20130815,000000,43.0577,43.1183,42.7926,42.8413,888454.54678469,0
+VYM.US,D,20130816,000000,42.7926,42.8268,42.5323,42.6512,653272.68753791,0
+VYM.US,D,20130819,000000,42.6151,42.6961,42.3986,42.4143,562972.89510128,0
+VYM.US,D,20130820,000000,42.4581,42.6814,42.4143,42.5196,959970.59594363,0
+VYM.US,D,20130821,000000,42.3742,42.5323,42.1236,42.1841,1880396.5771428,0
+VYM.US,D,20130822,000000,42.3031,42.5547,42.2338,42.4854,550924.51382869,0
+VYM.US,D,20130823,000000,42.6961,42.8579,42.539,42.8268,600506.54076964,0
+VYM.US,D,20130826,000000,42.8579,42.8579,42.5108,42.539,596794.29800798,0
+VYM.US,D,20130827,000000,42.1597,42.3255,41.953,41.9812,746032.60991522,0
+VYM.US,D,20130828,000000,41.9667,42.2338,41.9228,42.0944,638289.37842449,0
+VYM.US,D,20130829,000000,42.0398,42.3255,42.032,42.1236,529296.08507561,0
+VYM.US,D,20130830,000000,42.1021,42.1997,41.8867,42.0202,1646321.2123545,0
+VYM.US,D,20130903,000000,42.2817,42.341,41.8174,41.9462,823322.11950182,0
+VYM.US,D,20130904,000000,41.9208,42.3119,41.8769,42.2514,660237.75738244,0
+VYM.US,D,20130905,000000,42.2563,42.3537,42.2084,42.2436,878903.21278411,0
+VYM.US,D,20130906,000000,42.3684,42.4893,41.9208,42.2514,580221.49268445,0
+VYM.US,D,20130909,000000,42.3909,42.6151,42.347,42.6063,467769.25048611,0
+VYM.US,D,20130910,000000,42.8258,42.9535,42.7292,42.9535,629673.28348431,0
+VYM.US,D,20130911,000000,42.9613,43.133,42.8988,43.133,1308116.4126203,0
+VYM.US,D,20130912,000000,43.1183,43.171,42.9467,42.9867,534395.80420648,0
+VYM.US,D,20130913,000000,43.0577,43.2168,43.052,43.1934,754833.29151206,0
+VYM.US,D,20130916,000000,43.6829,43.7044,43.44,43.5113,641495.03336177,0
+VYM.US,D,20130917,000000,43.6205,43.7082,43.5142,43.6789,469791.49985793,0
+VYM.US,D,20130918,000000,43.6789,44.3323,43.5609,44.2203,783208.36256596,0
+VYM.US,D,20130919,000000,44.3382,44.3382,44.0252,44.1217,903650.13055328,0
+VYM.US,D,20130920,000000,44.2203,44.2203,43.7415,43.7707,586444.11397664,0
+VYM.US,D,20130923,000000,43.6663,43.7238,43.4869,43.6205,986138.83096904,0
+VYM.US,D,20130924,000000,43.5766,43.7024,43.4499,43.4869,473574.50083797,0
+VYM.US,D,20130925,000000,43.4918,43.5824,43.3367,43.3767,435223.54647319,0
+VYM.US,D,20130926,000000,43.443,43.5981,43.2958,43.4499,659839.8705892,0
+VYM.US,D,20130927,000000,43.2636,43.3201,43.1251,43.2402,627772.04092073,0
+VYM.US,D,20130930,000000,42.9408,43.1105,42.8258,43.0091,745870.58384994,0
+VYM.US,D,20131001,000000,43.052,43.2889,43.013,43.2704,452234.23236556,0
+VYM.US,D,20131002,000000,43.013,43.2021,42.8569,43.1934,498911.07042701,0
+VYM.US,D,20131003,000000,43.0998,43.0998,42.6619,42.8569,932043.66027284,0
+VYM.US,D,20131004,000000,42.9018,43.1056,42.7984,43.0744,547979.33117359,0
+VYM.US,D,20131007,000000,42.7379,42.9778,42.6706,42.7769,880772.66542348,0
+VYM.US,D,20131008,000000,42.7292,42.7916,42.3849,42.4172,849660.58444393,0
+VYM.US,D,20131009,000000,42.4737,42.5879,42.2817,42.4474,719360.8635097,0
+VYM.US,D,20131010,000000,42.8404,43.3123,42.8063,43.3123,841508.00710825,0
+VYM.US,D,20131011,000000,43.2168,43.5609,43.2168,43.5609,716325.43848911,0
+VYM.US,D,20131014,000000,43.3123,43.7082,43.2539,43.7082,483605.76014586,0
+VYM.US,D,20131015,000000,43.6352,43.7415,43.3367,43.4001,704460.61839178,0
+VYM.US,D,20131016,000000,43.7024,43.9423,43.5766,43.9423,639192.82756068,0
+VYM.US,D,20131017,000000,43.8594,44.3539,43.7774,44.3323,761805.53972657,0
+VYM.US,D,20131018,000000,44.5265,44.5469,44.307,44.5195,877481.89552785,0
+VYM.US,D,20131021,000000,44.5878,44.5878,44.4201,44.5342,551897.69570185,0
+VYM.US,D,20131022,000000,44.6971,44.9067,44.5878,44.8317,613651.16168648,0
+VYM.US,D,20131023,000000,44.7048,44.7878,44.5928,44.6756,716910.98838329,0
+VYM.US,D,20131024,000000,44.8317,44.8394,44.6609,44.7604,377487.91671513,0
+VYM.US,D,20131025,000000,44.8707,45.0189,44.8024,45.0189,395248.22952982,0
+VYM.US,D,20131028,000000,45.0324,45.205,44.9516,45.1544,663505.9666867,0
+VYM.US,D,20131029,000000,45.2938,45.4158,45.1896,45.4158,508998.73121332,0
+VYM.US,D,20131030,000000,45.5122,45.5122,45.0324,45.169,625526.23659807,0
+VYM.US,D,20131031,000000,45.1476,45.327,44.9916,45.0491,422272.74154584,0
+VYM.US,D,20131101,000000,45.132,45.2676,44.9204,45.1896,434724.13701879,0
+VYM.US,D,20131104,000000,45.3485,45.3806,45.1476,45.365,428622.52253484,0
+VYM.US,D,20131105,000000,45.1963,45.3865,45.1232,45.2295,499510.97706114,0
+VYM.US,D,20131106,000000,45.5444,45.6868,45.407,45.6791,494864.52072051,0
+VYM.US,D,20131107,000000,45.8127,45.8127,45.1164,45.1612,979881.34330837,0
+VYM.US,D,20131108,000000,45.169,45.6791,45.089,45.6791,534151.73962712,0
+VYM.US,D,20131111,000000,45.6322,45.6946,45.5601,45.6547,516828.28189985,0
+VYM.US,D,20131112,000000,45.5815,45.6868,45.4225,45.5659,447554.9606193,0
+VYM.US,D,20131113,000000,45.3426,45.8283,45.2606,45.8214,485338.82375559,0
+VYM.US,D,20131114,000000,45.837,46.0125,45.7591,45.9472,529584.24535628,0
+VYM.US,D,20131115,000000,46.0681,46.1783,45.9686,46.1783,574913.60082413,0
+VYM.US,D,20131118,000000,46.3139,46.3139,46.0369,46.11,732540.35079502,0
+VYM.US,D,20131119,000000,46.0613,46.1851,45.9541,46.0526,556310.34227737,0
+VYM.US,D,20131120,000000,46.1257,46.2105,45.7454,45.8643,480532.39231251,0
+VYM.US,D,20131121,000000,46.0037,46.194,45.918,46.1559,434630.81820904,0
+VYM.US,D,20131122,000000,46.194,46.3461,46.0301,46.3226,578398.18670924,0
+VYM.US,D,20131125,000000,46.4416,46.4416,46.1851,46.2466,713214.12784302,0
+VYM.US,D,20131126,000000,46.2661,46.2661,46.1042,46.11,675868.1452756,0
+VYM.US,D,20131127,000000,46.1403,46.1783,46.0125,46.1325,531084.52468233,0
+VYM.US,D,20131129,000000,46.2017,46.3139,46.0301,46.0886,306160.55613856,0
+VYM.US,D,20131202,000000,46.1189,46.1481,45.8731,45.9101,562525.78519959,0
+VYM.US,D,20131203,000000,45.797,45.9404,45.6254,45.8058,3889136.2566592,0
+VYM.US,D,20131204,000000,45.6634,45.9326,45.4295,45.7814,761946.03068192,0
+VYM.US,D,20131205,000000,45.6391,45.6722,45.4392,45.4977,430582.21753968,0
+VYM.US,D,20131206,000000,45.9237,46.0886,45.8497,46.0827,498669.0568105,0
+VYM.US,D,20131209,000000,46.2252,46.2603,46.0827,46.2105,441184.67000179,0
+VYM.US,D,20131210,000000,46.1189,46.1257,45.9472,45.991,581280.81499738,0
+VYM.US,D,20131211,000000,46.0681,46.0681,45.4694,45.4977,675980.94823244,0
+VYM.US,D,20131212,000000,45.4977,45.5659,45.2217,45.3426,550786.0738362,0
+VYM.US,D,20131213,000000,45.3865,45.4538,45.2139,45.327,526025.82480851,0
+VYM.US,D,20131216,000000,45.4908,45.7591,45.4908,45.6011,1451762.7743123,0
+VYM.US,D,20131217,000000,45.6868,45.6868,45.3719,45.4538,1429308.8330113,0
+VYM.US,D,20131218,000000,45.5601,46.2252,45.1476,46.2252,743294.57450814,0
+VYM.US,D,20131219,000000,46.11,46.1559,45.9101,46.11,580797.81324579,0
+VYM.US,D,20131220,000000,46.1666,46.4132,46.1207,46.3324,1034061.6289629,0
+VYM.US,D,20131223,000000,46.5362,46.5742,46.3626,46.3997,636572.72251758,0
+VYM.US,D,20131224,000000,46.4377,46.6191,46.4377,46.6132,269662.64671032,0
+VYM.US,D,20131226,000000,46.7527,46.8902,46.702,46.8766,588816.05251469,0
+VYM.US,D,20131227,000000,46.9877,47.0101,46.8687,46.9438,589325.71678334,0
+VYM.US,D,20131230,000000,46.9438,46.9623,46.8551,46.9438,665569.23531556,0
+VYM.US,D,20131231,000000,47.0013,47.0745,46.896,47.0247,606582.51821793,0
+VYM.US,D,20140102,000000,46.8814,46.9087,46.4758,46.5742,1036606.873862,0
+VYM.US,D,20140103,000000,46.6795,46.7177,46.4904,46.5801,675194.4039788,0
+VYM.US,D,20140106,000000,46.7683,46.7683,46.3811,46.4504,729425.96370464,0
+VYM.US,D,20140107,000000,46.6474,46.7917,46.5742,46.7177,919814.7942693,0
+VYM.US,D,20140108,000000,46.6873,46.6873,46.4309,46.5801,988986.5928887,0
+VYM.US,D,20140109,000000,46.7177,46.7177,46.3695,46.5567,731427.70344794,0
+VYM.US,D,20140110,000000,46.7331,46.7527,46.4835,46.6942,753206.87797063,0
+VYM.US,D,20140113,000000,46.6317,46.7177,46.15,46.2135,741263.09580349,0
+VYM.US,D,20140114,000000,46.3402,46.5967,46.2505,46.5645,539951.86257185,0
+VYM.US,D,20140115,000000,46.663,46.8814,46.6317,46.7839,774597.39503291,0
+VYM.US,D,20140116,000000,46.7331,46.7975,46.6317,46.7975,623528.59878047,0
+VYM.US,D,20140117,000000,46.7683,46.7683,46.4688,46.5645,612768.2221788,0
+VYM.US,D,20140121,000000,46.821,46.8463,46.3499,46.6132,679971.09646051,0
+VYM.US,D,20140122,000000,46.6795,46.6795,46.5128,46.6132,600504.48980678,0
+VYM.US,D,20140123,000000,46.3811,46.4075,45.9628,46.2047,995018.47463568,0
+VYM.US,D,20140124,000000,45.991,46.0536,45.3748,45.3748,1028346.6209765,0
+VYM.US,D,20140127,000000,45.3885,45.4995,45.0716,45.2158,1163002.5870079,0
+VYM.US,D,20140128,000000,45.3212,45.5239,45.289,45.4791,937189.52606786,0
+VYM.US,D,20140129,000000,45.1836,45.3513,44.9818,45.1173,1429328.3171584,0
+VYM.US,D,20140130,000000,45.3612,45.5142,45.1554,45.3933,770459.57747951,0
+VYM.US,D,20140131,000000,44.8531,45.4177,44.82,45.1476,1021914.8014735,0
+VYM.US,D,20140203,000000,45.1476,45.1779,44.0681,44.1296,1706977.4132135,0
+VYM.US,D,20140204,000000,44.3265,44.4376,44.149,44.3626,1386256.0463089,0
+VYM.US,D,20140205,000000,44.2719,44.386,44.029,44.2768,1119965.1825268,0
+VYM.US,D,20140206,000000,44.4152,44.7634,44.3675,44.7312,814683.46397026,0
+VYM.US,D,20140207,000000,44.9731,45.2743,44.8131,45.2471,885741.12293184,0
+VYM.US,D,20140210,000000,45.3358,45.3358,45.1476,45.3358,1205068.8605786,0
+VYM.US,D,20140211,000000,45.4332,45.9404,45.3513,45.84,968579.51251383,0
+VYM.US,D,20140212,000000,45.9237,46.0447,45.7267,45.8273,662982.9711595,0
+VYM.US,D,20140213,000000,45.5318,46.069,45.486,46.0536,709862.85454327,0
+VYM.US,D,20140214,000000,46.0536,46.4688,45.9628,46.3695,796893.41219423,0
+VYM.US,D,20140218,000000,46.4504,46.4504,46.2329,46.3178,644342.79528142,0
+VYM.US,D,20140219,000000,46.2202,46.504,45.9843,46.0047,709617.76448249,0
+VYM.US,D,20140220,000000,46.0223,46.4504,45.9774,46.3499,464375.9324479,0
+VYM.US,D,20140221,000000,46.4436,46.5206,46.2416,46.269,503529.83876914,0
+VYM.US,D,20140224,000000,46.3558,46.7615,46.3324,46.4601,808877.18813697,0
+VYM.US,D,20140225,000000,46.4601,46.6317,46.3265,46.4075,839382.18411241,0
+VYM.US,D,20140226,000000,46.5128,46.5498,46.2925,46.4075,590513.2242745,0
+VYM.US,D,20140227,000000,46.3099,46.6317,46.2846,46.6317,534445.02731492,0
+VYM.US,D,20140228,000000,46.6191,46.9926,46.5284,46.777,728909.121066,0
+VYM.US,D,20140303,000000,46.4309,46.5742,46.1958,46.4688,1043392.4844569,0
+VYM.US,D,20140304,000000,46.9037,47.1857,46.8766,47.1174,552501.70426168,0
+VYM.US,D,20140305,000000,47.0862,47.0862,46.9438,46.9935,493905.69558732,0
+VYM.US,D,20140306,000000,47.1329,47.1768,47.0169,47.0793,589833.33008915,0
+VYM.US,D,20140307,000000,47.251,47.251,46.97,47.1535,741229.25491643,0
+VYM.US,D,20140310,000000,47.0862,47.1369,46.8902,47.1174,620860.29611036,0
+VYM.US,D,20140311,000000,47.1252,47.1857,46.7839,46.8766,431758.44473516,0
+VYM.US,D,20140312,000000,46.6942,46.9623,46.6551,46.9252,624899.66744687,0
+VYM.US,D,20140313,000000,47.0745,47.1086,46.4504,46.5567,678195.98811232,0
+VYM.US,D,20140314,000000,46.4962,46.7331,46.4436,46.4835,611769.40326999,0
+VYM.US,D,20140317,000000,46.7331,46.976,46.6873,46.897,997220.18325703,0
+VYM.US,D,20140318,000000,47.0101,47.2666,46.9341,47.2062,519349.94072607,0
+VYM.US,D,20140319,000000,47.2899,47.2899,46.5878,46.8687,655363.64416527,0
+VYM.US,D,20140320,000000,46.7917,47.2315,46.7087,47.2149,555072.58619635,0
+VYM.US,D,20140321,000000,47.4187,47.6205,47.1535,47.1915,638738.53928902,0
+VYM.US,D,20140324,000000,47.2998,47.4274,47.0013,47.1778,1189296.9562487,0
+VYM.US,D,20140325,000000,47.3972,47.5494,47.2753,47.5134,611906.81778106,0
+VYM.US,D,20140326,000000,47.7415,47.7415,47.2998,47.3065,503912.34334099,0
+VYM.US,D,20140327,000000,47.3378,47.4411,47.2072,47.3466,678919.97799898,0
+VYM.US,D,20140328,000000,47.4498,47.762,47.4498,47.5884,747397.52569306,0
+VYM.US,D,20140331,000000,47.9141,48.0106,47.8322,47.9376,1143889.6641924,0
+VYM.US,D,20140401,000000,48.0925,48.1237,47.9054,48.1022,424448.81313154,0
+VYM.US,D,20140402,000000,48.1735,48.3246,48.0447,48.2875,440754.99328435,0
+VYM.US,D,20140403,000000,48.3461,48.3782,48.1822,48.2944,554819.29228416,0
+VYM.US,D,20140404,000000,48.5138,48.5372,47.8468,47.8965,796963.14493119,0
+VYM.US,D,20140407,000000,47.8244,47.8887,47.5279,47.5279,699645.9830973,0
+VYM.US,D,20140408,000000,47.5221,47.7834,47.3915,47.7094,556102.16954793,0
+VYM.US,D,20140409,000000,47.8244,48.0526,47.6615,48.0526,566443.12424642,0
+VYM.US,D,20140410,000000,48.0925,48.0975,47.2315,47.2832,679281.97294233,0
+VYM.US,D,20140411,000000,47.0492,47.3065,46.9429,46.9818,802882.22372133,0
+VYM.US,D,20140414,000000,47.2919,47.3202,46.9077,47.2529,505877.16575296,0
+VYM.US,D,20140415,000000,47.3621,47.5718,47.0393,47.5405,706658.22508742,0
+VYM.US,D,20140416,000000,47.8244,47.9853,47.6878,47.9853,471617.88227741,0
+VYM.US,D,20140417,000000,47.9775,48.2037,47.9209,48.1111,457393.42941913,0
+VYM.US,D,20140421,000000,48.1588,48.2544,48.0682,48.2388,762774.61967402,0
+VYM.US,D,20140422,000000,48.309,48.4767,48.2232,48.3548,494373.31511752,0
+VYM.US,D,20140423,000000,48.3461,48.3782,48.2476,48.2476,419931.56745057,0
+VYM.US,D,20140424,000000,48.5528,48.6064,48.3042,48.4533,691580.57168281,0
+VYM.US,D,20140425,000000,48.386,48.4767,48.2037,48.3392,551710.03260091,0
+VYM.US,D,20140428,000000,48.6064,48.8346,48.3246,48.7576,523403.66880255,0
+VYM.US,D,20140429,000000,48.9322,48.9633,48.7937,48.859,671024.7965012,0
+VYM.US,D,20140430,000000,48.7937,49.0023,48.743,48.9497,679470.66152468,0
+VYM.US,D,20140501,000000,48.9322,48.9848,48.743,48.8697,511857.77342865,0
+VYM.US,D,20140502,000000,48.8785,49.0394,48.7108,48.7703,617370.58281811,0
+VYM.US,D,20140505,000000,48.5967,48.8102,48.4455,48.7937,617504.9208849,0
+VYM.US,D,20140506,000000,48.7108,48.7108,48.4299,48.4455,621777.07650509,0
+VYM.US,D,20140507,000000,48.5606,48.8259,48.4007,48.8181,848626.89916665,0
+VYM.US,D,20140508,000000,48.7634,49.0023,48.6221,48.7497,510045.74774913,0
+VYM.US,D,20140509,000000,48.7576,48.778,48.5723,48.7634,492463.86870255,0
+VYM.US,D,20140512,000000,49.014,49.055,48.9322,49.0394,776614.5169976,0
+VYM.US,D,20140513,000000,49.0822,49.1652,49.0687,49.1223,624064.92556621,0
+VYM.US,D,20140514,000000,49.1223,49.1311,48.9146,48.9848,728256.91487915,0
+VYM.US,D,20140515,000000,48.9146,48.9565,48.468,48.5801,680921.71774229,0
+VYM.US,D,20140516,000000,48.666,48.7634,48.4767,48.7576,455673.69706794,0
+VYM.US,D,20140519,000000,48.659,48.863,48.6221,48.8346,459459.77449226,0
+VYM.US,D,20140520,000000,48.8102,48.8259,48.4231,48.5528,553335.42066092,0
+VYM.US,D,20140521,000000,48.7108,48.9223,48.6806,48.9223,439675.1613429,0
+VYM.US,D,20140522,000000,48.9565,49.0618,48.8523,49.0072,455618.32107094,0
+VYM.US,D,20140523,000000,49.0618,49.1448,49.014,49.1388,465903.89977245,0
+VYM.US,D,20140527,000000,49.37,49.37,49.2432,49.3505,1430970.1129212,0
+VYM.US,D,20140528,000000,49.3622,49.4636,49.2969,49.3622,663093.7231535,0
+VYM.US,D,20140529,000000,49.4851,49.6069,49.37,49.6069,580034.85506494,0
+VYM.US,D,20140530,000000,49.6011,49.7513,49.5318,49.7191,794249.72107833,0
+VYM.US,D,20140602,000000,49.7991,49.7991,49.5864,49.7064,648368.83535939,0
+VYM.US,D,20140603,000000,49.6128,49.7425,49.57,49.7123,411973.8315858,0
+VYM.US,D,20140604,000000,49.6293,49.7766,49.6128,49.76,626031.79894103,0
+VYM.US,D,20140605,000000,49.8595,50.1043,49.6791,50.0857,511703.95121477,0
+VYM.US,D,20140606,000000,50.2184,50.3071,50.1608,50.2662,737782.61184407,0
+VYM.US,D,20140609,000000,50.2827,50.4193,50.2271,50.3587,721706.13953067,0
+VYM.US,D,20140610,000000,50.3305,50.428,50.2749,50.428,1199538.4392489,0
+VYM.US,D,20140611,000000,50.2914,50.3305,50.1335,50.2096,661098.13629875,0
+VYM.US,D,20140612,000000,50.2096,50.2184,49.8059,49.9043,626038.97731101,0
+VYM.US,D,20140613,000000,50.0048,50.1842,49.9492,50.1111,573029.7914448,0
+VYM.US,D,20140616,000000,50.0789,50.347,50.0194,50.2515,532123.33736674,0
+VYM.US,D,20140617,000000,50.1921,50.353,50.1268,50.3393,677818.6109476,0
+VYM.US,D,20140618,000000,50.3587,50.6864,50.2749,50.6786,720236.62464739,0
+VYM.US,D,20140619,000000,50.7176,50.7839,50.5821,50.7752,1184425.9194757,0
+VYM.US,D,20140620,000000,50.9341,50.9839,50.8532,50.9292,654496.08687898,0
+VYM.US,D,20140623,000000,50.9575,50.9575,50.7586,50.8805,599275.96305859,0
+VYM.US,D,20140624,000000,50.8435,50.9643,50.543,50.5831,1155146.3738043,0
+VYM.US,D,20140625,000000,50.4827,50.7508,50.4524,50.7206,778636.76636942,0
+VYM.US,D,20140626,000000,50.7206,50.7712,50.3305,50.6816,612390.84501408,0
+VYM.US,D,20140627,000000,50.5958,50.7508,50.4827,50.743,549534.98649664,0
+VYM.US,D,20140630,000000,50.743,50.8103,50.6357,50.7283,693036.75530755,0
+VYM.US,D,20140701,000000,50.8357,51.1038,50.7801,50.9643,901401.24978634,0
+VYM.US,D,20140702,000000,51.0053,51.0053,50.8726,50.9478,932816.87326795,0
+VYM.US,D,20140703,000000,51.0961,51.1769,51.0307,51.1769,400198.2283725,0
+VYM.US,D,20140707,000000,51.1204,51.1701,51.0375,51.135,588315.61757886,0
+VYM.US,D,20140708,000000,51.1115,51.1115,50.8278,50.9039,580811.14450433,0
+VYM.US,D,20140709,000000,51.0307,51.0961,50.8805,51.0375,566931.25340514,0
+VYM.US,D,20140710,000000,50.622,51.0199,50.5597,50.9166,695168.73119194,0
+VYM.US,D,20140711,000000,50.9098,50.9575,50.7712,50.9253,428061.58419489,0
+VYM.US,D,20140714,000000,51.1624,51.2257,51.1038,51.1272,490974.86967218,0
+VYM.US,D,20140715,000000,51.1769,51.2091,50.8726,51.0452,563771.74513202,0
+VYM.US,D,20140716,000000,51.2472,51.3944,51.1857,51.3622,546582.62547155,0
+VYM.US,D,20140717,000000,51.2627,51.3622,50.743,50.8103,695550.21028236,0
+VYM.US,D,20140718,000000,50.9575,51.2627,50.8562,51.2257,419884.39530499,0
+VYM.US,D,20140721,000000,51.0961,51.1487,50.8893,51.1038,514479.9294346,0
+VYM.US,D,20140722,000000,51.2472,51.3154,51.1857,51.2627,490664.14880014,0
+VYM.US,D,20140723,000000,51.334,51.4237,51.2403,51.3544,439506.98238906,0
+VYM.US,D,20140724,000000,51.3944,51.4403,51.2861,51.3622,620571.11034826,0
+VYM.US,D,20140725,000000,51.2794,51.3154,51.1038,51.1925,569909.25146587,0
+VYM.US,D,20140728,000000,51.1925,51.2931,50.9399,51.255,626918.84037442,0
+VYM.US,D,20140729,000000,51.3847,51.4403,51.0307,51.0619,524389.15645281,0
+VYM.US,D,20140730,000000,51.1857,51.2335,50.7118,50.898,876156.97352563,0
+VYM.US,D,20140731,000000,50.5772,50.5869,49.8712,49.878,982462.4800573,0
+VYM.US,D,20140801,000000,49.7162,50.0019,49.5573,49.7883,993131.58881207,0
+VYM.US,D,20140804,000000,49.8556,50.0769,49.5573,50.0019,1306245.9344995,0
+VYM.US,D,20140805,000000,49.8303,49.8712,49.3515,49.5124,803818.48826314,0
+VYM.US,D,20140806,000000,49.3573,49.7299,49.3515,49.6041,459970.46424235,0
+VYM.US,D,20140807,000000,49.7952,49.8243,49.2725,49.4051,581527.95602101,0
+VYM.US,D,20140808,000000,49.4655,49.9307,49.371,49.918,450866.24014345,0
+VYM.US,D,20140811,000000,50.1023,50.2749,50.038,50.0682,1716053.9493138,0
+VYM.US,D,20140812,000000,50.0468,50.1511,49.9015,50.0468,577636.25400982,0
+VYM.US,D,20140813,000000,50.2086,50.392,50.1101,50.3657,734938.95185013,0
+VYM.US,D,20140814,000000,50.4378,50.5597,50.3587,50.5597,675240.55064296,0
+VYM.US,D,20140815,000000,50.703,50.7966,50.1998,50.552,677010.53158401,0
+VYM.US,D,20140818,000000,50.8026,50.9166,50.743,50.9166,687504.28301496,0
+VYM.US,D,20140819,000000,51.0053,51.1624,50.9478,51.1624,654523.77487748,0
+VYM.US,D,20140820,000000,51.1204,51.3242,51.1038,51.2627,626818.34319468,0
+VYM.US,D,20140821,000000,51.3066,51.4841,51.2931,51.4237,931498.10415428,0
+VYM.US,D,20140822,000000,51.3944,51.4558,51.2091,51.2998,688519.50962658,0
+VYM.US,D,20140825,000000,51.523,51.6245,51.4558,51.531,654253.04778105,0
+VYM.US,D,20140826,000000,51.5767,51.6538,51.4841,51.5076,713409.99479536,0
+VYM.US,D,20140827,000000,51.5534,51.5983,51.4754,51.5983,477653.86595009,0
+VYM.US,D,20140828,000000,51.4558,51.6147,51.4013,51.5846,499223.8422619,0
+VYM.US,D,20140829,000000,51.6986,51.7512,51.5163,51.7512,358191.43272448,0
+VYM.US,D,20140902,000000,51.8293,51.8362,51.4403,51.6245,699534.20562188,0
+VYM.US,D,20140903,000000,51.8362,51.8362,51.5076,51.5767,498061.97180638,0
+VYM.US,D,20140904,000000,51.645,51.7913,51.37,51.5076,402887.04067114,0
+VYM.US,D,20140905,000000,51.5163,51.7826,51.3944,51.7746,549274.51421446,0
+VYM.US,D,20140908,000000,51.7377,51.7435,51.4617,51.5846,753374.03144304,0
+VYM.US,D,20140909,000000,51.5612,51.6313,51.1925,51.3066,665021.62823413,0
+VYM.US,D,20140910,000000,51.3397,51.523,51.1409,51.5076,477161.63486567,0
+VYM.US,D,20140911,000000,51.3242,51.6313,51.2724,51.6313,642049.81881316,0
+VYM.US,D,20140912,000000,51.5846,51.5846,51.1925,51.3397,522021.31984047,0
+VYM.US,D,20140915,000000,51.3544,51.4841,51.2257,51.4071,943163.980855,0
+VYM.US,D,20140916,000000,51.3242,51.8088,51.2472,51.721,728188.20762362,0
+VYM.US,D,20140917,000000,51.7746,52.0125,51.5903,51.7913,741427.17283163,0
+VYM.US,D,20140918,000000,51.958,52.0292,51.8985,52.0225,806523.7082646,0
+VYM.US,D,20140919,000000,52.196,52.2554,51.9971,52.0808,816316.03040026,0
+VYM.US,D,20140922,000000,51.9883,52.0477,51.7123,51.7873,2482775.646996,0
+VYM.US,D,20140923,000000,51.6557,51.7796,51.4783,51.488,821463.94715814,0
+VYM.US,D,20140924,000000,51.5104,51.7971,51.3564,51.7639,593285.10056864,0
+VYM.US,D,20140925,000000,51.6792,51.6792,50.9789,50.9878,1199240.0241539,0
+VYM.US,D,20140926,000000,51.0794,51.4637,50.9643,51.3477,1085680.2620156,0
+VYM.US,D,20140929,000000,50.9712,51.3086,50.8716,51.2345,797678.93096645,0
+VYM.US,D,20140930,000000,51.2949,51.4344,51.0375,51.1497,668048.84940331,0
+VYM.US,D,20141001,000000,51.0619,51.0619,50.4153,50.5313,1132120.2138677,0
+VYM.US,D,20141002,000000,50.4944,50.663,50.0779,50.508,961067.86106931,0
+VYM.US,D,20141003,000000,50.8347,51.019,50.5996,50.9565,722079.41476969,0
+VYM.US,D,20141006,000000,51.135,51.2004,50.7333,50.9244,915603.14205325,0
+VYM.US,D,20141007,000000,50.663,50.8093,50.2271,50.2398,878193.57963741,0
+VYM.US,D,20141008,000000,50.2944,51.1497,50.0468,51.1038,1022038.884726,0
+VYM.US,D,20141009,000000,51.0375,51.1204,50.1462,50.1755,1312709.5439268,0
+VYM.US,D,20141010,000000,50.0946,50.432,49.7299,49.7454,1198195.058581,0
+VYM.US,D,20141013,000000,49.722,49.9639,49.0394,49.0822,1409975.4316894,0
+VYM.US,D,20141014,000000,49.3154,49.6138,48.9049,49.0696,1684956.2250742,0
+VYM.US,D,20141015,000000,48.4221,48.863,47.605,48.6991,2786621.6915564,0
+VYM.US,D,20141016,000000,47.9306,48.9049,47.9306,48.5899,1555146.6842616,0
+VYM.US,D,20141017,000000,48.9702,49.4236,48.8824,49.1535,1690527.665661,0
+VYM.US,D,20141020,000000,49.1321,49.646,49.1086,49.6372,1740010.2209037,0
+VYM.US,D,20141021,000000,49.9862,50.5021,49.8849,50.4485,1588203.0780246,0
+VYM.US,D,20141022,000000,50.5928,50.7479,50.2398,50.2612,1835354.3564742,0
+VYM.US,D,20141023,000000,50.7936,51.0053,50.5851,50.7186,1067485.1450764,0
+VYM.US,D,20141024,000000,50.8258,51.1555,50.6786,51.135,738571.20706058,0
+VYM.US,D,20141027,000000,50.8786,51.2569,50.8171,51.0716,1039739.719618,0
+VYM.US,D,20141028,000000,51.2267,51.5884,51.1632,51.5884,939472.24772186,0
+VYM.US,D,20141029,000000,51.6723,51.7971,51.2267,51.6099,1288264.1176968,0
+VYM.US,D,20141030,000000,51.4783,52.3198,51.3778,51.8722,890456.286528,0
+VYM.US,D,20141031,000000,52.4739,52.4905,52.1443,52.4124,1271059.6158149,0
+VYM.US,D,20141103,000000,52.4124,52.6796,52.3969,52.5187,830595.85925554,0
+VYM.US,D,20141104,000000,52.4213,52.5743,52.1881,52.4417,1030851.8720999,0
+VYM.US,D,20141105,000000,52.7957,52.7957,52.4973,52.7781,1119735.4746875,0
+VYM.US,D,20141106,000000,52.8142,52.9292,52.5412,52.9195,925114.48227822,0
+VYM.US,D,20141107,000000,52.9292,53.0581,52.8211,53.0434,751084.13141907,0
+VYM.US,D,20141110,000000,53.0434,53.2053,52.9527,53.1604,933542.91411747,0
+VYM.US,D,20141111,000000,53.1906,53.212,53.0658,53.1818,617953.05626801,0
+VYM.US,D,20141112,000000,53.0122,53.212,52.9586,53.1751,925285.73767634,0
+VYM.US,D,20141113,000000,53.1906,53.4676,53.0434,53.2404,939860.90518226,0
+VYM.US,D,20141114,000000,53.2599,53.3516,53.1751,53.3047,682095.89397492,0
+VYM.US,D,20141117,000000,53.219,53.4344,53.1672,53.413,548416.18626101,0
+VYM.US,D,20141118,000000,53.4608,53.7455,53.4344,53.6519,818466.46495031,0
+VYM.US,D,20141119,000000,53.6139,53.6432,53.333,53.5816,935810.25355007,0
+VYM.US,D,20141120,000000,53.4042,53.7367,53.3837,53.7279,734850.76044751,0
+VYM.US,D,20141121,000000,54.1609,54.2906,53.766,53.9601,758715.76419041,0
+VYM.US,D,20141124,000000,54.1228,54.1228,53.9239,54.0068,1051934.7447345,0
+VYM.US,D,20141125,000000,54.0887,54.0887,53.8352,53.9152,876483.07661906,0
+VYM.US,D,20141126,000000,53.9678,54.1307,53.9239,54.1228,748981.89449603,0
+VYM.US,D,20141128,000000,54.115,54.1531,53.8975,53.999,394170.44855123,0
+VYM.US,D,20141201,000000,53.8352,53.9152,53.49,53.6596,1406840.5349704,0
+VYM.US,D,20141202,000000,53.6596,54.0381,53.6362,53.9601,673410.06629777,0
+VYM.US,D,20141203,000000,54.0438,54.198,53.9678,54.1374,847456.82485974,0
+VYM.US,D,20141204,000000,54.0828,54.198,53.8235,54.0381,1078322.432785,0
+VYM.US,D,20141205,000000,54.1228,54.1765,53.9454,54.0683,774337.94823216,0
+VYM.US,D,20141208,000000,53.9454,53.9805,53.3963,53.5895,1003831.4620096,0
+VYM.US,D,20141209,000000,53.1282,53.49,52.8571,53.4743,1093281.1303442,0
+VYM.US,D,20141210,000000,53.3837,53.3837,52.511,52.6046,1113172.3935619,0
+VYM.US,D,20141211,000000,52.8718,53.3661,52.6884,52.8045,886610.73118098,0
+VYM.US,D,20141212,000000,52.4826,52.664,51.881,51.9112,1060483.1579006,0
+VYM.US,D,20141215,000000,52.1628,52.2964,51.3261,51.5173,1527197.1879994,0
+VYM.US,D,20141216,000000,51.2267,52.3657,51.1632,51.2267,1081365.0361756,0
+VYM.US,D,20141217,000000,51.5338,52.3481,51.3086,52.2564,1176992.2046196,0
+VYM.US,D,20141218,000000,53.0668,53.5075,52.7265,53.5075,1379119.7210663,0
+VYM.US,D,20141219,000000,53.5953,53.8576,53.4646,53.6792,1045788.0090678,0
+VYM.US,D,20141222,000000,53.7904,53.9678,53.6792,53.9521,820976.84348085,0
+VYM.US,D,20141223,000000,54.1706,54.2331,54.0761,54.1228,1148369.9925421,0
+VYM.US,D,20141224,000000,54.2067,54.2653,54.0897,54.1384,835645.32979653,0
+VYM.US,D,20141226,000000,54.2936,54.394,54.2331,54.3003,621578.13310847,0
+VYM.US,D,20141229,000000,54.0838,54.4516,54.0838,54.3247,662555.34540491,0
+VYM.US,D,20141230,000000,54.2331,54.2936,54,54.0302,1562909.5786554,0
+VYM.US,D,20141231,000000,54.1706,54.1706,53.3613,53.3954,779800.68778778,0
+VYM.US,D,20150102,000000,53.6402,53.7122,53.0668,53.3789,867226.0557877,0
+VYM.US,D,20150105,000000,53.1448,53.1527,52.315,52.4154,1486837.3155214,0
+VYM.US,D,20150106,000000,52.5606,52.7557,51.8245,52.0721,1367095.9513479,0
+VYM.US,D,20150107,000000,52.5227,52.7479,52.274,52.6622,1072703.8200526,0
+VYM.US,D,20150108,000000,53.2434,53.7212,53.1058,53.6499,1290710.916379,0
+VYM.US,D,20150109,000000,53.7436,53.7436,53.0307,53.2354,1277286.3390329,0
+VYM.US,D,20150112,000000,53.3134,53.3876,52.7118,52.8874,1123690.756547,0
+VYM.US,D,20150113,000000,53.3213,53.6333,52.3998,52.785,1665885.3469973,0
+VYM.US,D,20150114,000000,52.274,52.5695,51.9278,52.5461,1433583.0395943,0
+VYM.US,D,20150115,000000,52.7422,52.8035,52.0878,52.1717,1118582.8335648,0
+VYM.US,D,20150116,000000,52.1111,52.785,52.0565,52.7422,856993.80212035,0
+VYM.US,D,20150120,000000,52.9527,53.0122,52.4154,52.9118,978123.66814443,0
+VYM.US,D,20150121,000000,52.8035,53.2434,52.5606,53.1214,831924.88318346,0
+VYM.US,D,20150122,000000,53.4003,53.8352,52.9371,53.8294,1289029.1268405,0
+VYM.US,D,20150123,000000,53.7045,53.7045,53.3544,53.3876,1018123.596642,0
+VYM.US,D,20150126,000000,53.3457,53.5242,53.0668,53.5075,729358.28193053,0
+VYM.US,D,20150127,000000,52.9185,53.0122,52.4592,52.6689,1280067.4446597,0
+VYM.US,D,20150128,000000,53.1838,53.1994,52.0965,52.1443,1277772.4172287,0
+VYM.US,D,20150129,000000,52.2671,52.785,51.8322,52.7196,935347.761427,0
+VYM.US,D,20150130,000000,52.2983,52.5695,51.7776,51.8536,1290867.815037,0
+VYM.US,D,20150202,000000,52.036,52.586,51.567,52.5606,1215318.5474302,0
+VYM.US,D,20150203,000000,52.8191,53.2881,52.7703,53.2618,1099327.3688312,0
+VYM.US,D,20150204,000000,53.0834,53.3789,52.9029,53.0122,1044900.9676344,0
+VYM.US,D,20150205,000000,53.2881,53.5865,53.2287,53.5651,886960.4203472,0
+VYM.US,D,20150206,000000,53.6978,53.7904,53.2063,53.3544,776746.80410154,0
+VYM.US,D,20150209,000000,53.0834,53.3954,53.0044,53.1614,616899.88684364,0
+VYM.US,D,20150210,000000,53.5319,53.7815,53.2063,53.7122,1021915.8269549,0
+VYM.US,D,20150211,000000,53.688,53.8049,53.4003,53.6792,832697.07069715,0
+VYM.US,D,20150212,000000,53.9454,54.2067,53.9288,54.2067,838947.37998784,0
+VYM.US,D,20150213,000000,54.3091,54.3783,54.0995,54.3706,1017059.146922,0
+VYM.US,D,20150217,000000,54.1775,54.4426,54.1384,54.4184,862444.23589886,0
+VYM.US,D,20150218,000000,54.2936,54.4184,54.1706,54.4095,587864.40575148,0
+VYM.US,D,20150219,000000,54.271,54.3783,54.117,54.2574,952076.43992726,0
+VYM.US,D,20150220,000000,54.1833,54.5179,53.9074,54.4954,727062.229018,0
+VYM.US,D,20150223,000000,54.4095,54.5422,54.3091,54.5422,732460.3632438,0
+VYM.US,D,20150224,000000,54.5578,54.8065,54.4272,54.7362,655606.6832632,0
+VYM.US,D,20150225,000000,54.7362,54.7362,54.4876,54.5812,708706.11149488,0
+VYM.US,D,20150226,000000,54.5422,54.6269,54.351,54.5812,669366.59303556,0
+VYM.US,D,20150227,000000,54.5578,54.6134,54.3783,54.394,603183.04729116,0
+VYM.US,D,20150302,000000,54.4184,54.5743,54.3569,54.5578,831157.82307691,0
+VYM.US,D,20150303,000000,54.4516,54.4778,54.1384,54.3706,904037.76253226,0
+VYM.US,D,20150304,000000,54.2486,54.2486,53.8908,54.0897,717975.43810335,0
+VYM.US,D,20150305,000000,54.1228,54.1541,53.8742,53.9902,562560.65156807,0
+VYM.US,D,20150306,000000,53.8488,53.8654,53.1282,53.2434,1343371.4385604,0
+VYM.US,D,20150309,000000,53.3281,53.6333,53.3213,53.4481,712572.17647043,0
+VYM.US,D,20150310,000000,53.097,53.1214,52.6387,52.6475,931075.60580681,0
+VYM.US,D,20150311,000000,52.7938,52.7938,52.3998,52.4377,919488.69117588,0
+VYM.US,D,20150312,000000,52.5606,53.0434,52.5461,52.5461,766840.65352761,0
+VYM.US,D,20150313,000000,52.9449,52.9449,52.3676,52.7422,765619.30514939,0
+VYM.US,D,20150316,000000,52.9029,53.3876,52.8951,53.37,711797.93799389,0
+VYM.US,D,20150317,000000,53.1994,53.3457,53.0044,53.2531,590118.41392555,0
+VYM.US,D,20150318,000000,53.0834,54.1541,52.9282,53.9454,2231316.3210764,0
+VYM.US,D,20150319,000000,53.7504,53.8049,53.5075,53.5719,557024.07734978,0
+VYM.US,D,20150320,000000,53.8576,54.1384,53.7212,53.9678,596423.07373182,0
+VYM.US,D,20150323,000000,54.002,54.2282,53.9621,54.002,1973461.0675036,0
+VYM.US,D,20150324,000000,54.002,54.0097,53.5651,53.5787,788667.00019588,0
+VYM.US,D,20150325,000000,53.7122,53.7904,52.9674,52.9828,822310.99481591,0
+VYM.US,D,20150326,000000,52.8376,53.1018,52.5783,52.8376,1439071.4161856,0
+VYM.US,D,20150327,000000,52.8581,52.9995,52.7342,52.9478,708085.69523223,0
+VYM.US,D,20150330,000000,53.2317,53.7259,53.2317,53.6158,706165.994003,0
+VYM.US,D,20150331,000000,53.3847,53.6158,53.1877,53.3973,618245.31847438,0
+VYM.US,D,20150401,000000,53.2667,53.2667,52.7869,53.0541,1088733.1202204,0
+VYM.US,D,20150402,000000,53.0541,53.3769,53.0073,53.2033,609218.00548243,0
+VYM.US,D,20150406,000000,52.9908,53.765,52.9761,53.6031,742620.83321134,0
+VYM.US,D,20150407,000000,53.6646,53.7991,53.5065,53.5065,549607.79567788,0
+VYM.US,D,20150408,000000,53.6109,53.688,53.3106,53.5065,590668.07196981,0
+VYM.US,D,20150409,000000,53.4763,53.843,53.3593,53.7815,544568.57995114,0
+VYM.US,D,20150410,000000,53.9083,54.2194,53.8664,54.2194,495378.28691487,0
+VYM.US,D,20150413,000000,54.1785,54.2516,53.9083,53.9307,527483.03391467,0
+VYM.US,D,20150414,000000,53.9249,54.1501,53.765,54.0712,483614.98947869,0
+VYM.US,D,20150415,000000,54.2964,54.5948,54.273,54.4154,543073.42803222,0
+VYM.US,D,20150416,000000,54.3745,54.5402,54.195,54.3833,570977.80311163,0
+VYM.US,D,20150417,000000,54.1337,54.1668,53.6158,53.8352,823458.50853146,0
+VYM.US,D,20150420,000000,54.1102,54.4935,54.0927,54.3462,635337.0173994,0
+VYM.US,D,20150421,000000,54.469,54.5948,54.04,54.1337,676233.2166632,0
+VYM.US,D,20150422,000000,54.195,54.4563,53.9835,54.4067,743588.88767737,0
+VYM.US,D,20150423,000000,54.2682,54.6406,54.202,54.469,515842.79424959,0
+VYM.US,D,20150424,000000,54.5948,54.6905,54.4563,54.6573,451434.35685339,0
+VYM.US,D,20150427,000000,54.7596,54.8065,54.4232,54.469,553832.77915247,0
+VYM.US,D,20150428,000000,54.5159,54.8922,54.3364,54.8922,1018062.0677565,0
+VYM.US,D,20150429,000000,54.6046,54.8425,54.469,54.6573,831769.01000673,0
+VYM.US,D,20150430,000000,54.5802,54.6251,54.0927,54.3043,720620.15470067,0
+VYM.US,D,20150501,000000,54.469,54.6905,54.3676,54.6573,498832.10835722,0
+VYM.US,D,20150504,000000,54.7675,54.9528,54.7119,54.8132,548971.99719384,0
+VYM.US,D,20150505,000000,54.7742,54.8425,54.202,54.273,598982.67537079,0
+VYM.US,D,20150506,000000,54.5002,54.548,53.7347,54.04,701170.87397757,0
+VYM.US,D,20150507,000000,54.04,54.3209,53.8918,54.1501,541671.59492305,0
+VYM.US,D,20150508,000000,54.6115,54.8922,54.6115,54.8425,561251.11178723,0
+VYM.US,D,20150511,000000,54.8132,54.8425,54.509,54.548,448694.27048344,0
+VYM.US,D,20150512,000000,54.3209,54.5315,54.0244,54.4067,1300191.4921611,0
+VYM.US,D,20150513,000000,54.6641,54.6972,54.353,54.4309,411632.34627099,0
+VYM.US,D,20150514,000000,54.7187,54.9322,54.6972,54.9254,642598.45137601,0
+VYM.US,D,20150515,000000,54.9683,54.984,54.8425,54.984,332649.76685028,0
+VYM.US,D,20150518,000000,54.9089,55.103,54.8786,55.0424,490185.24897426,0
+VYM.US,D,20150519,000000,55.0853,55.103,54.8845,55.0191,501845.99826785,0
+VYM.US,D,20150520,000000,55.0483,55.2433,55.0005,55.0629,704419.59913473,0
+VYM.US,D,20150521,000000,55.0347,55.2024,54.9683,55.1264,832794.4914326,0
+VYM.US,D,20150522,000000,55.0561,55.0561,54.8786,54.8922,941772.40256009,0
+VYM.US,D,20150526,000000,54.7596,54.7596,54.2809,54.4399,757693.35920882,0
+VYM.US,D,20150527,000000,54.5636,54.8845,54.4563,54.8132,691970.25462464,0
+VYM.US,D,20150528,000000,54.7441,54.8425,54.5802,54.8211,487459.51934429,0
+VYM.US,D,20150529,000000,54.8132,54.8132,54.4309,54.509,722792.12436068,0
+VYM.US,D,20150601,000000,54.7274,54.7274,54.3364,54.5159,588941.16124864,0
+VYM.US,D,20150602,000000,54.3988,54.587,54.195,54.4232,647183.37883108,0
+VYM.US,D,20150603,000000,54.5159,54.7187,54.39,54.4563,457007.848403,0
+VYM.US,D,20150604,000000,54.2964,54.4486,53.9249,54.0166,900582.91560849,0
+VYM.US,D,20150605,000000,53.9737,54.0644,53.7212,53.7904,567646.01395898,0
+VYM.US,D,20150608,000000,53.7904,53.8235,53.5709,53.5709,485148.08421037,0
+VYM.US,D,20150609,000000,53.6031,53.7904,53.4763,53.6236,670158.26469633,0
+VYM.US,D,20150610,000000,53.9162,54.3676,53.8918,54.2107,778055.31840095,0
+VYM.US,D,20150611,000000,54.3988,54.4623,54.2516,54.3618,678157.01981814,0
+VYM.US,D,20150612,000000,54.1501,54.1668,53.8138,53.9083,539377.59297337,0
+VYM.US,D,20150615,000000,53.6031,53.7738,53.3973,53.6392,731876.86431248,0
+VYM.US,D,20150616,000000,53.6031,53.9678,53.4997,53.9621,849808.25376926,0
+VYM.US,D,20150617,000000,54.078,54.2613,53.7904,54.0927,766667.34716664,0
+VYM.US,D,20150618,000000,54.2194,54.8211,54.2194,54.6728,521343.47661797,0
+VYM.US,D,20150619,000000,54.5402,54.6182,54.3618,54.3676,458542.99409753,0
+VYM.US,D,20150622,000000,54.7119,54.8688,54.587,54.6815,545133.62021679,0
+VYM.US,D,20150623,000000,54.7508,54.7987,54.5315,54.6406,516405.7835524,0
+VYM.US,D,20150624,000000,54.587,54.6406,54.236,54.236,417356.58359021,0
+VYM.US,D,20150625,000000,54.4154,54.4154,54.0166,54.0244,581844.8297816,0
+VYM.US,D,20150626,000000,54.0644,54.197,53.9376,54.12,639166.16504361,0
+VYM.US,D,20150629,000000,53.6372,53.8284,53.0454,53.0785,1169228.2847443,0
+VYM.US,D,20150630,000000,53.5182,53.5182,52.9039,53.0628,962880.91223026,0
+VYM.US,D,20150701,000000,53.5037,53.5261,53.2043,53.4178,1079274.0795482,0
+VYM.US,D,20150702,000000,53.5612,53.6295,53.2998,53.4324,788748.01322852,0
+VYM.US,D,20150706,000000,53.0541,53.4324,52.9898,53.2608,1133193.8929206,0
+VYM.US,D,20150707,000000,53.294,53.7319,52.7001,53.6616,1028659.3928114,0
+VYM.US,D,20150708,000000,53.3067,53.37,52.8356,52.9128,829217.61221916,0
+VYM.US,D,20150709,000000,53.5905,53.6148,52.939,52.9469,897475.7068881,0
+VYM.US,D,20150710,000000,53.4733,53.6148,53.3067,53.5037,522319.73493541,0
+VYM.US,D,20150713,000000,53.9454,54.0244,53.8352,54.002,473605.26528075,0
+VYM.US,D,20150714,000000,54.0097,54.2127,53.9162,54.1756,785780.26998205,0
+VYM.US,D,20150715,000000,54.1803,54.2127,53.9376,54.0712,583203.59267089,0
+VYM.US,D,20150716,000000,54.3549,54.4788,54.3227,54.473,648682.6326757,0
+VYM.US,D,20150717,000000,54.3637,54.3637,54.1111,54.2127,691056.55067419,0
+VYM.US,D,20150720,000000,54.2837,54.2837,54.079,54.1756,510902.02473973,0
+VYM.US,D,20150721,000000,54.0868,54.158,53.7484,53.8644,750557.03396617,0
+VYM.US,D,20150722,000000,53.7406,53.8567,53.5816,53.7095,527904.5067807,0
+VYM.US,D,20150723,000000,53.7015,53.8118,53.3369,53.4247,1912176.2465306,0
+VYM.US,D,20150724,000000,53.3613,53.3954,52.8112,52.8961,629020.05181603,0
+VYM.US,D,20150727,000000,52.6913,52.8513,52.4896,52.7001,1018253.8327831,0
+VYM.US,D,20150728,000000,52.9595,53.3369,52.7098,53.294,1384524.0081806,0
+VYM.US,D,20150729,000000,53.37,53.7972,53.2998,53.7192,617980.7442665,0
+VYM.US,D,20150730,000000,53.6295,53.7884,53.4733,53.7406,402048.19686478,0
+VYM.US,D,20150731,000000,53.9249,53.9249,53.5446,53.6206,477408.77588931,0
+VYM.US,D,20150803,000000,53.6539,53.6539,53.2043,53.4656,1036393.5737253,0
+VYM.US,D,20150804,000000,53.4793,53.6002,53.2334,53.3613,534249.16036258,0
+VYM.US,D,20150805,000000,53.6539,53.8975,53.5105,53.5905,845713.50643575,0
+VYM.US,D,20150806,000000,53.6206,53.6372,53.1584,53.3369,661395.52591225,0
+VYM.US,D,20150807,000000,53.294,53.294,52.9664,53.1409,940358.26367381,0
+VYM.US,D,20150810,000000,53.487,53.8215,53.4178,53.8215,469922.76148044,0
+VYM.US,D,20150811,000000,53.4324,53.4793,53.1263,53.3613,569615.96377807,0
+VYM.US,D,20150812,000000,52.9595,53.5261,52.7167,53.4579,1235453.8752272,0
+VYM.US,D,20150813,000000,53.4949,53.5515,53.2511,53.3613,692579.39059162,0
+VYM.US,D,20150814,000000,53.3126,53.6148,53.294,53.6002,394561.15697448,0
+VYM.US,D,20150817,000000,53.4579,53.8118,53.2511,53.7884,560889.1168439,0
+VYM.US,D,20150818,000000,53.7319,53.7621,53.5515,53.6148,504815.79247718,0
+VYM.US,D,20150819,000000,53.4013,53.567,52.9039,53.1653,675705.09372888,0
+VYM.US,D,20150820,000000,52.8191,52.8795,52.274,52.2983,1029543.3578005,0
+VYM.US,D,20150821,000000,51.9209,52.0536,50.8483,50.8483,2827410.2152705,0
+VYM.US,D,20150824,000000,48.3812,50.2876,37.8729,48.4281,5202640.548691,0
+VYM.US,D,20150825,000000,50.1599,50.4134,47.9648,47.9648,2779454.601871,0
+VYM.US,D,20150826,000000,48.4835,49.76,48.2525,49.7064,2155893.1876848,0
+VYM.US,D,20150827,000000,50.4056,50.8629,49.8849,50.8532,1343038.1570969,0
+VYM.US,D,20150828,000000,50.6952,51.0092,50.5567,50.8786,864233.70098701,0
+VYM.US,D,20150831,000000,50.6435,50.7752,50.27,50.586,1082451.0210056,0
+VYM.US,D,20150901,000000,49.5318,49.7425,48.8064,49.0677,1716289.8100418,0
+VYM.US,D,20150902,000000,49.7844,49.8293,49.2325,49.8293,1371713.6942086,0
+VYM.US,D,20150903,000000,50.0058,50.5645,49.8849,49.997,732544.45272072,0
+VYM.US,D,20150904,000000,49.5017,49.5017,48.9575,49.1993,854593.15010238,0
+VYM.US,D,20150908,000000,50.075,50.429,49.8478,50.4056,978670.24974442,0
+VYM.US,D,20150909,000000,50.8629,50.8971,49.563,49.6976,775299.84980963,0
+VYM.US,D,20150910,000000,49.6333,50.2018,49.5163,49.8702,1025328.6291402,0
+VYM.US,D,20150911,000000,49.7513,49.9892,49.5387,49.9716,584741.8148097,0
+VYM.US,D,20150914,000000,50.0146,50.0146,49.6976,49.8225,569389.33238296,0
+VYM.US,D,20150915,000000,50.0273,50.6103,49.9648,50.5001,677734.52147068,0
+VYM.US,D,20150916,000000,50.5938,51.0492,50.586,51.0004,941880.07810981,0
+VYM.US,D,20150917,000000,50.9029,51.6362,50.7684,50.8708,1150473.2549466,0
+VYM.US,D,20150918,000000,50.2018,50.5734,49.9492,50.1004,970294.11745789,0
+VYM.US,D,20150921,000000,50.3275,50.6103,50.116,50.3121,658704.66265076,0
+VYM.US,D,20150922,000000,49.6752,49.8702,49.4841,49.7513,865884.72608266,0
+VYM.US,D,20150923,000000,49.8692,49.919,49.4714,49.5934,1437754.6980348,0
+VYM.US,D,20150924,000000,49.2725,49.7035,49.0033,49.567,1485379.0809338,0
+VYM.US,D,20150925,000000,50.0662,50.1949,49.5358,49.7493,861658.71712664,0
+VYM.US,D,20150928,000000,49.5124,49.528,48.7342,48.7879,1004133.9790303,0
+VYM.US,D,20150929,000000,48.9136,49.1701,48.6864,48.9722,1335577.7797237,0
+VYM.US,D,20150930,000000,49.5201,49.8283,49.29,49.7981,1254933.9203931,0
+VYM.US,D,20151001,000000,49.8771,50.0282,49.2335,49.7493,1194924.7983139,0
+VYM.US,D,20151002,000000,49.2422,50.4514,49.1066,50.4427,1298214.363972,0
+VYM.US,D,20151005,000000,50.8151,51.6012,50.8151,51.5397,1085051.6419016,0
+VYM.US,D,20151006,000000,51.5796,51.7435,51.4276,51.5534,851593.6169317,0
+VYM.US,D,20151007,000000,51.8556,52.1189,51.5699,52.0399,889688.20094002,0
+VYM.US,D,20151008,000000,51.9365,52.6592,51.8819,52.588,793597.51489147,0
+VYM.US,D,20151009,000000,52.6826,52.7469,52.3559,52.4866,698863.54076936,0
+VYM.US,D,20151012,000000,52.4866,52.4866,52.313,52.4232,525352.08351171,0
+VYM.US,D,20151013,000000,52.2058,52.5003,52.0789,52.1287,499960.13792568,0
+VYM.US,D,20151014,000000,52.0789,52.2467,51.8556,51.9512,833607.69820333,0
+VYM.US,D,20151015,000000,52.1443,52.6533,52.0253,52.6533,910722.87594753,0
+VYM.US,D,20151016,000000,52.785,52.9918,52.6592,52.9683,555064.38234494,0
+VYM.US,D,20151019,000000,52.8366,52.8649,52.665,52.8571,483806.75450533,0
+VYM.US,D,20151020,000000,52.7332,52.9547,52.6436,52.8025,403090.08599347,0
+VYM.US,D,20151021,000000,52.9322,53.0717,52.5559,52.5812,562109.43974069,0
+VYM.US,D,20151022,000000,52.8649,53.7484,52.8649,53.6285,2070925.8986628,0
+VYM.US,D,20151023,000000,54.0887,54.192,53.8498,54.1053,906575.82906129,0
+VYM.US,D,20151026,000000,54.0751,54.0751,53.8421,53.9083,840021.05904073,0
+VYM.US,D,20151027,000000,53.7406,53.8421,53.5242,53.6948,646907.52432752,0
+VYM.US,D,20151028,000000,53.7982,54.2799,53.6139,54.2799,830711.73865666,0
+VYM.US,D,20151029,000000,54.1775,54.2,53.9307,54.1307,534811.12418396,0
+VYM.US,D,20151030,000000,54.2594,54.353,53.9688,53.9863,673574.14332592,0
+VYM.US,D,20151102,000000,54.0107,54.6095,54.0107,54.5753,664718.08573208,0
+VYM.US,D,20151103,000000,54.4319,54.902,54.391,54.7333,1086578.5837447,0
+VYM.US,D,20151104,000000,54.8132,54.8435,54.4778,54.59,794370.72788659,0
+VYM.US,D,20151105,000000,54.5753,54.6368,54.2252,54.4252,660492.07677606,0
+VYM.US,D,20151106,000000,54.353,54.353,53.8352,54.3277,626524.03002545,0
+VYM.US,D,20151109,000000,54.2,54.2,53.5992,53.7894,1016772.0121227,0
+VYM.US,D,20151110,000000,53.7406,53.9638,53.6372,53.9083,661372.96532088,0
+VYM.US,D,20151111,000000,54.0361,54.0887,53.8421,53.8664,497068.28030472,0
+VYM.US,D,20151112,000000,53.5895,53.608,53.0638,53.0882,739624.37648495,0
+VYM.US,D,20151113,000000,52.941,53.0717,52.6348,52.6903,804166.12646652,0
+VYM.US,D,20151116,000000,52.5977,53.5173,52.5977,53.5027,656089.68501478,0
+VYM.US,D,20151117,000000,53.608,53.8049,53.2072,53.3516,579470.84028071,0
+VYM.US,D,20151118,000000,53.5027,54.0585,53.4217,54.0195,678611.3080898,0
+VYM.US,D,20151119,000000,54.0195,54.2164,54.0039,54.1384,1078930.5432705,0
+VYM.US,D,20151120,000000,54.3199,54.4778,54.0828,54.1775,584002.44270164,0
+VYM.US,D,20151123,000000,54.1833,54.3199,54.0039,54.115,756611.47630452,0
+VYM.US,D,20151124,000000,53.8839,54.4077,53.7796,54.2964,630171.66745728,0
+VYM.US,D,20151125,000000,54.3199,54.3199,54.1228,54.192,682130.7603434,0
+VYM.US,D,20151127,000000,54.2,54.3033,54.0887,54.2594,170719.071335,0
+VYM.US,D,20151130,000000,54.3199,54.3676,54.0828,54.1053,807434.33577078,0
+VYM.US,D,20151201,000000,54.3033,54.6095,54.2419,54.5832,890533.19763494,0
+VYM.US,D,20151202,000000,54.5832,54.6162,53.8928,53.9688,1100844.05586,0
+VYM.US,D,20151203,000000,54.1628,54.1628,53.0882,53.29,1218723.1457641,0
+VYM.US,D,20151204,000000,53.3847,54.3033,53.3583,54.2341,955763.04565327,0
+VYM.US,D,20151207,000000,54.0751,54.0751,53.567,53.8752,1101953.6267628,0
+VYM.US,D,20151208,000000,53.4374,53.685,53.1527,53.3847,1047738.4747398,0
+VYM.US,D,20151209,000000,53.2735,54.0039,52.9049,53.2317,1233549.5562194,0
+VYM.US,D,20151210,000000,53.3252,53.7095,53.1527,53.3106,1094025.6298594,0
+VYM.US,D,20151211,000000,52.7332,52.9049,52.3033,52.389,1644189.2364701,0
+VYM.US,D,20151214,000000,52.4369,52.7089,52,52.7089,1438901.1862689,0
+VYM.US,D,20151215,000000,53.1838,53.5739,53.0638,53.3583,941799.06507716,0
+VYM.US,D,20151216,000000,53.6285,54.192,53.3583,54.1053,1374958.31744,0
+VYM.US,D,20151217,000000,54.192,54.2,53.3661,53.3847,1112017.7014764,0
+VYM.US,D,20151218,000000,53.2638,53.2638,52.4592,52.4681,1519129.7256221,0
+VYM.US,D,20151221,000000,52.7645,52.8756,52.428,52.8142,1595230.7022361,0
+VYM.US,D,20151222,000000,53.0697,53.4636,52.7869,53.3749,1012996.1895126,0
+VYM.US,D,20151223,000000,53.7504,54.1775,53.6978,54.1775,1412595.5367325,0
+VYM.US,D,20151224,000000,54.1365,54.1833,53.9601,54.0244,517276.41728296,0
+VYM.US,D,20151228,000000,53.8167,53.9074,53.5826,53.8888,1462575.4504667,0
+VYM.US,D,20151229,000000,54.273,54.4837,54.2252,54.4008,1011554.3626279,0
+VYM.US,D,20151230,000000,54.3199,54.353,54.0166,54.0721,1023921.6686239,0
+VYM.US,D,20151231,000000,53.8625,53.999,53.5436,53.5436,920311.12727943,0
+VYM.US,D,20160104,000000,52.7566,52.8991,52.2507,52.8991,2737036.5881712,0
+VYM.US,D,20160105,000000,52.9644,53.2217,52.7128,53.1663,1466409.7255179,0
+VYM.US,D,20160106,000000,52.4447,52.7342,52.1599,52.4671,1725453.5120634,0
+VYM.US,D,20160107,000000,51.6665,52.115,51.1662,51.3388,2072238.5148879,0
+VYM.US,D,20160108,000000,51.6909,51.7298,50.666,50.7605,2031012.110605,0
+VYM.US,D,20160111,000000,51.0375,51.1448,50.3188,50.8151,2368130.9255091,0
+VYM.US,D,20160112,000000,51.2647,51.33,50.4777,51.0872,1516731.124567,0
+VYM.US,D,20160113,000000,51.3758,51.4568,50.037,50.1345,1589392.6364786,0
+VYM.US,D,20160114,000000,50.353,51.3514,50.1198,51.0452,1903475.036632,0
+VYM.US,D,20160115,000000,49.8146,50.2242,49.4519,50.0585,2908781.140932,0
+VYM.US,D,20160119,000000,50.4874,50.5684,49.644,50.0506,2038670.4058934,0
+VYM.US,D,20160120,000000,49.3231,49.7299,48.3051,49.3408,3008134.9088777,0
+VYM.US,D,20160121,000000,49.5318,50.1345,49.0892,49.6694,1694907.4968309,0
+VYM.US,D,20160122,000000,50.4485,50.6357,50.1414,50.5976,1185386.7955718,0
+VYM.US,D,20160125,000000,50.4221,50.5256,49.8458,49.8839,1018061.0422751,0
+VYM.US,D,20160126,000000,50.1111,50.7742,50.1111,50.7206,749012.65893881,0
+VYM.US,D,20160127,000000,50.5772,51.2413,50.1345,50.4641,1131275.2171728,0
+VYM.US,D,20160128,000000,50.8639,50.9751,50.3188,50.7996,2180012.5108214,0
+VYM.US,D,20160129,000000,51.1594,52.036,51.1106,52.036,3280839.1334972,0
+VYM.US,D,20160201,000000,51.6489,52.1325,51.4451,51.9073,2652644.594229,0
+VYM.US,D,20160202,000000,51.3514,51.3514,50.898,51.0619,2515316.2236019,0
+VYM.US,D,20160203,000000,51.4022,51.6811,50.4583,51.5787,1892801.8259515,0
+VYM.US,D,20160204,000000,51.409,51.8985,51.2744,51.6567,1769013.9120715,0
+VYM.US,D,20160205,000000,51.53,51.6567,50.9185,51.1379,1895805.4610479,0
+VYM.US,D,20160208,000000,50.6153,51.0307,50.2622,50.8639,1373586.2232922,0
+VYM.US,D,20160209,000000,50.3811,51.1662,50.3811,50.8415,2147395.0231086,0
+VYM.US,D,20160210,000000,51.0375,51.2959,50.5734,50.624,2852558.0962772,0
+VYM.US,D,20160211,000000,49.9015,50.2779,49.564,49.9989,2907974.0870498,0
+VYM.US,D,20160212,000000,50.43,50.9839,50.3111,50.9839,2559807.7607447,0
+VYM.US,D,20160216,000000,51.5143,51.721,51.1594,51.721,1269329.6286495,0
+VYM.US,D,20160217,000000,52.0195,52.4856,51.9629,52.3724,1600713.9514202,0
+VYM.US,D,20160218,000000,52.4447,52.507,52.2272,52.3803,1541546.7495917,0
+VYM.US,D,20160219,000000,52.1628,52.2848,51.9629,52.2507,1228675.4430022,0
+VYM.US,D,20160222,000000,52.7489,52.9088,52.6299,52.8756,988673.8210538,0
+VYM.US,D,20160223,000000,52.6836,52.7138,52.1697,52.2671,1404812.1327101,0
+VYM.US,D,20160224,000000,51.8332,52.4749,51.4812,52.4213,1191725.2962651,0
+VYM.US,D,20160225,000000,52.548,53.0053,52.3461,53.0053,967637.09508346,0
+VYM.US,D,20160226,000000,53.2891,53.2891,52.666,52.7177,1130417.9147008,0
+VYM.US,D,20160229,000000,52.7265,53.0053,52.3003,52.3003,810838.93410467,0
+VYM.US,D,20160301,000000,52.7422,53.3613,52.588,53.3408,1127927.0203173,0
+VYM.US,D,20160302,000000,53.2716,53.7446,53.1263,53.7446,880799.32794056,0
+VYM.US,D,20160303,000000,53.7122,53.9678,53.4783,53.9601,1112845.264987,0
+VYM.US,D,20160304,000000,53.9601,54.353,53.7562,54.1696,1385661.2670819,0
+VYM.US,D,20160307,000000,53.9444,54.4808,53.9444,54.4077,1468103.8208335,0
+VYM.US,D,20160308,000000,54.1531,54.2936,53.8547,53.9521,1428957.0928822,0
+VYM.US,D,20160309,000000,54.2067,54.4476,54.0878,54.2964,1380376.9612944,0
+VYM.US,D,20160310,000000,54.4426,54.6105,53.7416,54.2799,1717743.9427037,0
+VYM.US,D,20160311,000000,54.7216,54.9566,54.6251,54.9381,1032723.3757022,0
+VYM.US,D,20160314,000000,54.7782,54.9468,54.6182,54.8104,1904373.3583611,0
+VYM.US,D,20160315,000000,54.469,54.7353,54.4037,54.7187,1834236.58172,0
+VYM.US,D,20160316,000000,54.6289,55.1331,54.5422,55.02,1373063.227765,0
+VYM.US,D,20160317,000000,55.0668,55.649,54.9314,55.5271,1795302.1284238,0
+VYM.US,D,20160318,000000,55.7124,55.7562,55.4959,55.6401,1463711.6838865,0
+VYM.US,D,20160321,000000,55.5622,55.7631,55.4228,55.6743,1475890.3013002,0
+VYM.US,D,20160322,000000,55.4959,55.7708,55.3672,55.5935,1363702.6333096,0
+VYM.US,D,20160323,000000,55.5183,55.5359,55.2102,55.2637,955728.1792848,0
+VYM.US,D,20160324,000000,54.9781,55.2726,54.865,55.2726,956428.58309866,0
+VYM.US,D,20160328,000000,55.3994,55.4228,55.1077,55.2794,970580.2267757,0
+VYM.US,D,20160329,000000,55.1936,55.7211,55.0288,55.7046,878517.63176798,0
+VYM.US,D,20160330,000000,55.9777,56.1239,55.8187,55.8997,1014162.1618939,0
+VYM.US,D,20160331,000000,55.8907,55.9951,55.7172,55.7708,916981.38908962,0
+VYM.US,D,20160401,000000,55.4228,56.0537,55.3028,56.0205,1081966.9937726,0
+VYM.US,D,20160404,000000,55.9707,55.9951,55.7124,55.8334,786903.17214337,0
+VYM.US,D,20160405,000000,55.5271,55.6401,55.2443,55.3233,1061376.3522225,0
+VYM.US,D,20160406,000000,55.3573,55.7865,55.1857,55.7708,961405.24445842,0
+VYM.US,D,20160407,000000,55.4149,55.5271,55.02,55.254,904734.06442042,0
+VYM.US,D,20160408,000000,55.5846,55.7534,55.2872,55.4452,1072324.3919251,0
+VYM.US,D,20160411,000000,55.6149,55.8655,55.3087,55.3389,1062462.3370525,0
+VYM.US,D,20160412,000000,55.3905,55.9396,55.3087,55.8586,902318.03018106,0
+VYM.US,D,20160413,000000,56.1414,56.2975,55.9483,56.2702,1106091.4443162,0
+VYM.US,D,20160414,000000,56.2292,56.3511,56.1443,56.2292,887986.9272545,0
+VYM.US,D,20160415,000000,56.2204,56.2702,56.0947,56.1989,1038682.4482679,0
+VYM.US,D,20160418,000000,56.0449,56.6348,55.9874,56.5939,1017304.2369827,0
+VYM.US,D,20160419,000000,56.749,56.9293,56.6739,56.9108,969368.10773033,0
+VYM.US,D,20160420,000000,56.9108,57.0298,56.6992,56.7782,1292132.2336352,0
+VYM.US,D,20160421,000000,56.749,56.749,56.2546,56.3511,757945.62763959,0
+VYM.US,D,20160422,000000,56.3033,56.4739,56.2097,56.4398,795283.40635561,0
+VYM.US,D,20160425,000000,56.3033,56.3832,56.0624,56.3832,824109.68923689,0
+VYM.US,D,20160426,000000,56.5227,56.6358,56.3589,56.5393,709229.10702208,0
+VYM.US,D,20160427,000000,56.5451,56.9664,56.5032,56.8533,760601.62453259,0
+VYM.US,D,20160428,000000,56.5539,56.8787,56.2887,56.4632,777059.57593643,0
+VYM.US,D,20160429,000000,56.2799,56.3266,55.8187,56.1765,1190476.2598884,0
+VYM.US,D,20160502,000000,56.3121,56.5695,56.1765,56.5129,876543.58002318,0
+VYM.US,D,20160503,000000,56.1922,56.1922,55.7933,56.0449,1512200.5476275,0
+VYM.US,D,20160504,000000,55.8109,55.9951,55.6568,55.7777,1385041.8763007,0
+VYM.US,D,20160505,000000,55.8907,56.0117,55.6089,55.7455,724867.69876664,0
+VYM.US,D,20160506,000000,55.5846,55.9874,55.4793,55.963,688063.17039207,0
+VYM.US,D,20160509,000000,55.9707,56.0576,55.7455,55.9328,789173.58802026,0
+VYM.US,D,20160510,000000,56.1326,56.5969,56.1074,56.5939,726018.28892646,0
+VYM.US,D,20160511,000000,56.5129,56.6378,56.2623,56.2623,809289.43167018,0
+VYM.US,D,20160512,000000,56.4574,56.5227,56.0859,56.3735,697758.07179227,0
+VYM.US,D,20160513,000000,56.3179,56.3939,55.7124,55.8254,954125.35181616,0
+VYM.US,D,20160516,000000,55.8655,56.4525,55.8334,56.3356,873437.39678422,0
+VYM.US,D,20160517,000000,56.237,56.3033,55.569,55.7534,2217518.4684913,0
+VYM.US,D,20160518,000000,55.6743,56.0624,55.332,55.649,1070942.042963,0
+VYM.US,D,20160519,000000,55.4383,55.5748,55.1234,55.5446,895607.27973016,0
+VYM.US,D,20160520,000000,55.7631,55.9707,55.6958,55.8109,714132.9592006,0
+VYM.US,D,20160523,000000,55.8109,55.8655,55.649,55.6899,599693.33399892,0
+VYM.US,D,20160524,000000,55.9707,56.4408,55.9552,56.3443,1116612.8837457,0
+VYM.US,D,20160525,000000,56.5451,56.9167,56.4964,56.787,865345.32285266,0
+VYM.US,D,20160526,000000,56.8435,56.8864,56.6622,56.787,618936.49295542,0
+VYM.US,D,20160527,000000,56.8699,56.9908,56.8171,56.9908,606515.86192525,0
+VYM.US,D,20160531,000000,57.1019,57.1683,56.7138,56.9567,881724.31218669,0
+VYM.US,D,20160601,000000,56.7724,57.1019,56.669,57.0543,864239.85387557,0
+VYM.US,D,20160602,000000,56.9752,57.2316,56.8104,57.2316,824321.96389204,0
+VYM.US,D,20160603,000000,57.1176,57.2892,56.8338,57.2073,2028684.2677682,0
+VYM.US,D,20160606,000000,57.337,57.5934,57.2229,57.4979,1388496.7232244,0
+VYM.US,D,20160607,000000,57.6111,57.8206,57.6041,57.6695,953595.17791898,0
+VYM.US,D,20160608,000000,57.7154,57.8527,57.6841,57.8051,706997.65943938,0
+VYM.US,D,20160609,000000,57.6265,57.8051,57.4715,57.7397,918762.65032636,0
+VYM.US,D,20160610,000000,57.3945,57.571,57.2005,57.3945,932234.39981805,0
+VYM.US,D,20160613,000000,57.177,57.3945,56.9225,56.9293,886320.51993745,0
+VYM.US,D,20160614,000000,56.8181,56.9381,56.5862,56.8952,971725.68952841,0
+VYM.US,D,20160615,000000,57.0044,57.1595,56.7421,56.8035,1150148.1773346,0
+VYM.US,D,20160616,000000,56.5939,57.1253,56.3179,57.0795,1131194.2041401,0
+VYM.US,D,20160617,000000,57.1019,57.1019,56.7119,57.0132,1208886.7279271,0
+VYM.US,D,20160620,000000,57.652,57.7251,57.3068,57.3458,1059980.6720018,0
+VYM.US,D,20160621,000000,57.4812,57.6754,57.3029,57.5135,1053490.4000575,0
+VYM.US,D,20160622,000000,57.5807,57.7972,57.3838,57.4169,950143.40743949,0
+VYM.US,D,20160623,000000,57.9133,58.1815,57.7777,58.1815,712311.70418826,0
+VYM.US,D,20160624,000000,56.3812,57.3428,56.197,56.3501,4448179.5069365,0
+VYM.US,D,20160627,000000,55.9981,55.9981,55.2843,55.5446,3484724.3251077,0
+VYM.US,D,20160628,000000,56.1288,56.3433,55.805,56.3433,2541011.7116899,0
+VYM.US,D,20160629,000000,56.7509,57.3029,56.7314,57.2385,1675733.04513,0
+VYM.US,D,20160630,000000,57.4169,58.1893,57.2531,58.1893,1325029.6777772,0
+VYM.US,D,20160701,000000,58.157,58.3024,58.1425,58.2243,1302584.9658091,0
+VYM.US,D,20160705,000000,58.0127,58.0752,57.7592,57.8986,1219052.3253018,0
+VYM.US,D,20160706,000000,57.7777,58.2166,57.4648,58.2088,2579238.5828021,0
+VYM.US,D,20160707,000000,58.2478,58.4068,57.7837,57.9972,1141552.5920229,0
+VYM.US,D,20160708,000000,58.4028,58.8757,58.2877,58.8163,1096759.5633408,0
+VYM.US,D,20160711,000000,58.9372,59.1761,58.8631,59.0298,1207063.4219519,0
+VYM.US,D,20160712,000000,59.2239,59.534,59.1946,59.3945,954765.2522259,0
+VYM.US,D,20160713,000000,59.3068,59.5641,59.2649,59.5515,1599664.8839216,0
+VYM.US,D,20160714,000000,59.8763,59.9416,59.6568,59.7963,2389127.6577039,0
+VYM.US,D,20160715,000000,59.9806,59.9806,59.5515,59.7709,1706056.530893,0
+VYM.US,D,20160718,000000,59.8031,59.8656,59.6568,59.7524,847256.85598169,0
+VYM.US,D,20160719,000000,59.7524,59.7524,59.5905,59.6891,1018689.6623891,0
+VYM.US,D,20160720,000000,59.9669,60.006,59.7709,59.8763,642974.8030593,0
+VYM.US,D,20160721,000000,59.8929,59.925,59.5857,59.729,1383782.5851097,0
+VYM.US,D,20160722,000000,59.7797,60.0235,59.7066,60.0235,698370.28420352,0
+VYM.US,D,20160725,000000,59.9806,59.9806,59.6481,59.8577,699061.45868455,0
+VYM.US,D,20160726,000000,59.8509,60.0147,59.6071,59.8577,681254.9992057,0
+VYM.US,D,20160727,000000,59.8451,59.8666,59.3546,59.5818,1563192.6115289,0
+VYM.US,D,20160728,000000,59.4609,59.5544,59.1995,59.4764,976239.8587651,0
+VYM.US,D,20160729,000000,59.3799,59.6714,59.2746,59.5905,710772.45656802,0
+VYM.US,D,20160801,000000,59.6237,59.6237,59.2824,59.3945,1364517.8910433,0
+VYM.US,D,20160802,000000,59.3877,59.4034,58.8329,59.0786,858120.80620739,0
+VYM.US,D,20160803,000000,59.0873,59.1693,58.908,59.1615,749673.06897707,0
+VYM.US,D,20160804,000000,59.2317,59.3224,59.1342,59.2073,675574.85758779,0
+VYM.US,D,20160805,000000,59.4208,59.5427,59.3145,59.5183,1006430.0319428,0
+VYM.US,D,20160808,000000,59.6237,59.6237,59.4365,59.5096,965676.37459718,0
+VYM.US,D,20160809,000000,59.5594,59.6568,59.4034,59.4842,886036.46158249,0
+VYM.US,D,20160810,000000,59.5515,59.5711,59.2239,59.3302,823741.541405,0
+VYM.US,D,20160811,000000,59.5272,59.6793,59.3546,59.6237,697222.77048797,0
+VYM.US,D,20160812,000000,59.6168,59.6481,59.453,59.5515,635543.139166,0
+VYM.US,D,20160815,000000,59.6891,59.811,59.6481,59.6481,660567.96240157,0
+VYM.US,D,20160816,000000,59.5427,59.5515,59.3145,59.3145,685810.18769942,0
+VYM.US,D,20160817,000000,59.3302,59.5175,59.0952,59.4931,756398.17616795,0
+VYM.US,D,20160818,000000,59.5183,59.7066,59.4442,59.6891,670146.98440065,0
+VYM.US,D,20160819,000000,59.574,59.574,59.3351,59.5183,580619.37947768,0
+VYM.US,D,20160822,000000,59.4764,59.5633,59.2649,59.4842,680550.49346612,0
+VYM.US,D,20160823,000000,59.6813,59.7709,59.5623,59.5818,767329.80816775,0
+VYM.US,D,20160824,000000,59.5661,59.5661,59.2911,59.4131,1010818.0669641,0
+VYM.US,D,20160825,000000,59.3711,59.534,59.2472,59.4208,754687.67314959,0
+VYM.US,D,20160826,000000,59.4764,59.8294,59.0055,59.2171,1020877.0142705,0
+VYM.US,D,20160829,000000,59.298,59.6724,59.2911,59.6168,648376.01372938,0
+VYM.US,D,20160830,000000,59.6315,59.6978,59.3546,59.4931,824969.04267177,0
+VYM.US,D,20160831,000000,59.453,59.4609,59.1098,59.3877,755975.67782048,0
+VYM.US,D,20160901,000000,59.4034,59.4609,59.023,59.3799,875365.30186486,0
+VYM.US,D,20160902,000000,59.6315,59.7622,59.4842,59.6568,1106377.553634,0
+VYM.US,D,20160906,000000,59.735,59.8577,59.5515,59.8577,1147319.899562,0
+VYM.US,D,20160907,000000,59.8451,59.8763,59.6724,59.8509,752265.48602167,0
+VYM.US,D,20160908,000000,59.811,59.9123,59.6978,59.8363,663541.8585366,0
+VYM.US,D,20160909,000000,59.4687,59.4687,58.355,58.355,2298031.0661994,0
+VYM.US,D,20160912,000000,58.1736,59.2649,58.045,59.1761,1728213.0825804,0
+VYM.US,D,20160913,000000,58.7694,58.7694,58.04,58.2672,1884267.7695255,0
+VYM.US,D,20160914,000000,58.2751,58.5804,57.924,58.0702,1180898.2633708,0
+VYM.US,D,20160915,000000,58.04,58.7422,57.9387,58.629,890137.36180455,0
+VYM.US,D,20160916,000000,58.5228,58.5393,58.1942,58.4165,900065.04748843,0
+VYM.US,D,20160919,000000,58.6222,58.8163,58.3736,58.4496,1142252.9958367,0
+VYM.US,D,20160920,000000,58.752,58.7938,58.4408,58.4408,900215.79325803,0
+VYM.US,D,20160921,000000,58.6368,59.1283,58.4535,59.0893,1000043.3336225,0
+VYM.US,D,20160922,000000,59.3838,59.4988,59.2512,59.3994,1241402.6929787,0
+VYM.US,D,20160923,000000,59.3262,59.3341,59.0806,59.1118,774447.67474473,0
+VYM.US,D,20160926,000000,58.9557,58.9557,58.5714,58.6037,785950.49989874,0
+VYM.US,D,20160927,000000,58.6125,59.024,58.4896,58.9323,706915.62092531,0
+VYM.US,D,20160928,000000,59.024,59.3185,58.674,59.2786,530707.14751761,0
+VYM.US,D,20160929,000000,59.2346,59.3018,58.5804,58.7617,1132159.1821619,0
+VYM.US,D,20160930,000000,59.024,59.3429,58.9966,59.1449,899377.97493309,0
+VYM.US,D,20161003,000000,59.0474,59.0718,58.8163,58.9655,1948483.4164136,0
+VYM.US,D,20161004,000000,58.9976,59.0474,58.3726,58.5714,1124628.0465703,0
+VYM.US,D,20161005,000000,58.7773,58.9966,58.6534,58.8846,709037.34199544,0
+VYM.US,D,20161006,000000,58.8085,58.9557,58.6037,58.9021,595637.5549596,0
+VYM.US,D,20161007,000000,58.9976,59.0552,58.5482,58.8026,826547.25858619,0
+VYM.US,D,20161010,000000,59.024,59.1781,58.9382,58.9821,549030.4496351,0
+VYM.US,D,20161011,000000,58.9089,58.9157,58.12,58.3589,1069053.1061765,0
+VYM.US,D,20161012,000000,58.3726,58.5315,58.1815,58.3823,701863.07394004,0
+VYM.US,D,20161013,000000,58.0313,58.3823,57.766,58.2136,1362197.2265765,0
+VYM.US,D,20161014,000000,58.4652,58.6222,58.2136,58.2361,737329.34905385,0
+VYM.US,D,20161017,000000,58.1843,58.2926,58.04,58.0956,910833.62794151,0
+VYM.US,D,20161018,000000,58.4574,58.4994,58.1776,58.319,549883.65018143,0
+VYM.US,D,20161019,000000,58.3658,58.4438,58.1843,58.3432,663164.48137188,0
+VYM.US,D,20161020,000000,58.2517,58.3355,57.9553,58.16,664680.14291932,0
+VYM.US,D,20161021,000000,58.0625,58.2273,57.963,58.16,410149.50012917,0
+VYM.US,D,20161024,000000,58.3999,58.5228,58.2585,58.3999,614951.47213448,0
+VYM.US,D,20161025,000000,58.3999,58.5714,58.3355,58.3999,1108179.3244993,0
+VYM.US,D,20161026,000000,58.2839,58.6495,58.2039,58.4808,628058.15023856,0
+VYM.US,D,20161027,000000,58.7343,58.7343,58.3432,58.3911,812768.89014816,0
+VYM.US,D,20161028,000000,58.4165,58.6603,58.0879,58.2751,1105464.875165,0
+VYM.US,D,20161031,000000,58.3726,58.5549,58.3589,58.3911,584584.91615153,0
+VYM.US,D,20161101,000000,58.4652,58.5315,57.6637,57.9991,1157524.4652309,0
+VYM.US,D,20161102,000000,57.924,57.9387,57.5125,57.6275,1005355.3274085,0
+VYM.US,D,20161103,000000,57.6783,57.7972,57.4442,57.5311,813358.54196804,0
+VYM.US,D,20161104,000000,57.5485,57.7231,57.3575,57.3662,972567.60977905,0
+VYM.US,D,20161107,000000,58.1132,58.5549,57.9806,58.5315,1973705.1320829,0
+VYM.US,D,20161108,000000,58.4994,59.0163,58.4896,58.8163,937977.09580294,0
+VYM.US,D,20161109,000000,58.5804,59.8353,58.4808,59.5788,2716098.3084177,0
+VYM.US,D,20161110,000000,59.8656,60.0439,59.3994,59.7856,1716803.5762362,0
+VYM.US,D,20161111,000000,59.6374,59.7768,59.4082,59.728,1096182.217298,0
+VYM.US,D,20161114,000000,59.8996,60.0196,59.65,59.8499,2133065.9711449,0
+VYM.US,D,20161115,000000,59.8919,60.3025,59.809,60.2936,1604466.1879575,0
+VYM.US,D,20161116,000000,60.2517,60.2517,59.9338,60.0801,1036745.3138544,0
+VYM.US,D,20161117,000000,60.1288,60.2868,60.1045,60.2517,734890.75422311,0
+VYM.US,D,20161118,000000,60.3521,60.3521,60.1122,60.2128,1261238.5801993,0
+VYM.US,D,20161121,000000,60.3454,60.6223,60.3365,60.6223,1549661.3841146,0
+VYM.US,D,20161122,000000,60.785,60.8983,60.6291,60.8436,1325901.3369892,0
+VYM.US,D,20161123,000000,60.6963,60.8349,60.6154,60.8007,1148696.0956355,0
+VYM.US,D,20161125,000000,60.8758,61.1128,60.8758,61.1039,611363.31262535,0
+VYM.US,D,20161128,000000,61.0552,61.1469,60.8992,60.9576,1188696.0241331,0
+VYM.US,D,20161129,000000,60.9576,61.1108,60.8085,60.9898,1362481.2849315,0
+VYM.US,D,20161130,000000,61.1469,61.2035,60.8612,60.8612,1389837.027448,0
+VYM.US,D,20161201,000000,60.9674,61.0484,60.6379,60.7374,1395396.1622577,0
+VYM.US,D,20161202,000000,60.785,60.9245,60.6651,60.7773,1723595.3397197,0
+VYM.US,D,20161205,000000,61.0319,61.1742,60.9382,61.0718,1768731.9046795,0
+VYM.US,D,20161206,000000,61.1703,61.341,60.9898,61.3185,1444656.1880309,0
+VYM.US,D,20161207,000000,61.3185,62.1542,61.2444,62.1542,1707099.4455031,0
+VYM.US,D,20161208,000000,62.1474,62.4497,62.0236,62.2439,1834579.0925162,0
+VYM.US,D,20161209,000000,62.32,62.6663,62.2439,62.6663,2039683.5815421,0
+VYM.US,D,20161212,000000,62.6945,62.9655,62.675,62.7871,1667592.7735714,0
+VYM.US,D,20161213,000000,63.0075,63.2668,62.9099,63.1772,1882917.2104876,0
+VYM.US,D,20161214,000000,63.0805,63.185,62.361,62.5053,2101444.2258967,0
+VYM.US,D,20161215,000000,62.5579,63.0562,62.3902,62.8262,1964899.3230789,0
+VYM.US,D,20161216,000000,63.0221,63.0387,62.7189,62.8505,1689505.2606795,0
+VYM.US,D,20161219,000000,62.9226,63.0805,62.8416,63.0562,1333004.8468262,0
+VYM.US,D,20161220,000000,63.1635,63.3107,63.1333,63.2668,1670342.0892741,0
+VYM.US,D,20161221,000000,63.26,63.3284,63.1147,63.1244,1287504.2359603,0
+VYM.US,D,20161222,000000,63.104,63.1508,62.9977,63.0952,1299836.6755877,0
+VYM.US,D,20161223,000000,63.1216,63.1752,63.0435,63.1752,918788.28736201,0
+VYM.US,D,20161227,000000,63.2444,63.3508,63.2288,63.2591,1425369.9588546,0
+VYM.US,D,20161228,000000,63.3186,63.3439,62.7296,62.7666,1234374.0432858,0
+VYM.US,D,20161229,000000,62.8379,62.9187,62.7129,62.8379,2024818.2027927,0
+VYM.US,D,20161230,000000,62.9276,62.9461,62.4585,62.6681,1450533.2220826,0
+VYM.US,D,20170103,000000,63.0435,63.1684,62.6847,62.9977,3620686.7544756,0
+VYM.US,D,20170104,000000,63.1752,63.3351,63.1343,63.1752,2044367.9806955,0
+VYM.US,D,20170105,000000,63.1752,63.184,62.8543,63.0348,1616437.6581232,0
+VYM.US,D,20170106,000000,63.0611,63.1791,62.7822,63.0533,1483183.525201,0
+VYM.US,D,20170109,000000,62.9548,62.9705,62.6583,62.6583,3065323.9570358,0
+VYM.US,D,20170110,000000,62.6964,62.8543,62.5004,62.5511,1129129.9100299,0
+VYM.US,D,20170111,000000,62.5657,62.7735,62.4067,62.7296,1190511.126257,0
+VYM.US,D,20170112,000000,62.6886,62.7032,62.1845,62.598,1253943.3053357,0
+VYM.US,D,20170113,000000,62.6486,62.7929,62.5364,62.6583,1456083.1275595,0
+VYM.US,D,20170117,000000,62.5141,62.6321,62.3648,62.4828,3151633.6012444,0
+VYM.US,D,20170118,000000,62.5228,62.598,62.397,62.5803,944986.26134878,0
+VYM.US,D,20170119,000000,62.5891,62.6681,62.1932,62.3511,1223773.6417865,0
+VYM.US,D,20170120,000000,62.5657,62.7569,62.4067,62.6057,1257924.2242309,0
+VYM.US,D,20170123,000000,62.5589,62.5589,62.1912,62.3746,1734038.8425608,0
+VYM.US,D,20170124,000000,62.3746,62.8603,62.3278,62.7296,1169804.6053057,0
+VYM.US,D,20170125,000000,63.0777,63.2658,62.9548,63.2513,1989238.0992406,0
+VYM.US,D,20170126,000000,63.184,63.2288,62.9977,63.1216,974346.82005294,0
+VYM.US,D,20170127,000000,63.184,63.2025,63.0261,63.1128,1234250.9855147,0
+VYM.US,D,20170130,000000,62.9276,62.9276,62.4828,62.7129,2374493.0122753,0
+VYM.US,D,20170131,000000,62.5413,62.7383,62.3746,62.6399,1162837.4844984,0
+VYM.US,D,20170201,000000,62.7296,62.7481,62.2196,62.3511,1877915.9375736,0
+VYM.US,D,20170202,000000,62.2742,62.4984,62.1932,62.4828,974923.14061428,0
+VYM.US,D,20170203,000000,62.828,62.9958,62.6583,62.9626,1534440.1633103,0
+VYM.US,D,20170206,000000,62.8641,62.9373,62.7189,62.8202,779443.82025158,0
+VYM.US,D,20170207,000000,62.8905,62.9792,62.7129,62.7822,685362.05231632,0
+VYM.US,D,20170208,000000,62.7822,62.8456,62.6379,62.8202,855178.69999655,0
+VYM.US,D,20170209,000000,62.9626,63.2513,62.8202,63.1508,1075329.0525029,0
+VYM.US,D,20170210,000000,63.2513,63.4229,63.186,63.3508,919785.05530795,0
+VYM.US,D,20170213,000000,63.4921,63.771,63.4395,63.6902,1022082.9804273,0
+VYM.US,D,20170214,000000,63.658,63.9309,63.4824,63.9309,996095.23013284,0
+VYM.US,D,20170215,000000,63.8871,64.2898,63.8305,64.245,819644.74310864,0
+VYM.US,D,20170216,000000,64.2264,64.3239,64.0607,64.2615,1184183.9058593,0
+VYM.US,D,20170217,000000,64.1288,64.3425,63.9797,64.3239,982883.95292333,0
+VYM.US,D,20170221,000000,64.4595,64.7784,64.4253,64.7072,1198214.542728,0
+VYM.US,D,20170222,000000,64.6184,64.7432,64.5296,64.6428,917934.06133425,0
+VYM.US,D,20170223,000000,64.833,64.9305,64.5794,64.8729,1054328.2183825,0
+VYM.US,D,20170224,000000,64.7072,65.0037,64.6896,64.9802,1074563.0178778,0
+VYM.US,D,20170227,000000,64.9665,65.0543,64.8662,65.0114,1219354.8423225,0
+VYM.US,D,20170228,000000,64.8729,64.9958,64.7579,64.8807,932502.05047021,0
+VYM.US,D,20170301,000000,65.2884,65.8452,65.2533,65.6911,1588071.8164021,0
+VYM.US,D,20170302,000000,65.6735,65.6735,65.2961,65.3333,1112888.3352069,0
+VYM.US,D,20170303,000000,65.3333,65.3879,65.1714,65.343,926523.49375736,0
+VYM.US,D,20170306,000000,65.0729,65.3029,64.7735,65.1967,1114438.8631228,0
+VYM.US,D,20170307,000000,65.0729,65.1626,64.9031,64.9568,896781.45596279,0
+VYM.US,D,20170308,000000,65.0378,65.0378,64.7149,64.7666,858361.79434246,0
+VYM.US,D,20170309,000000,64.7882,64.9217,64.556,64.833,2232943.7600993,0
+VYM.US,D,20170310,000000,65.1714,65.1821,64.8592,65.1206,1091652.6658399,0
+VYM.US,D,20170313,000000,65.1363,65.1714,64.9354,65.0827,775099.88093158,0
+VYM.US,D,20170314,000000,64.9217,64.9665,64.6632,64.833,2292063.7897822,0
+VYM.US,D,20170315,000000,65.0114,65.5565,64.9665,65.4269,1090613.8531555,0
+VYM.US,D,20170316,000000,65.5019,65.5019,65.1791,65.3166,1033317.1294477,0
+VYM.US,D,20170317,000000,65.4668,65.5019,65.2717,65.2806,872226.30322026,0
+VYM.US,D,20170320,000000,65.2806,65.2884,65.0455,65.1206,791233.78020484,0
+VYM.US,D,20170321,000000,65.3166,65.343,64.4019,64.4595,1728768.8935132,0
+VYM.US,D,20170322,000000,64.478,64.6193,64.2264,64.5336,1167261.4113696,0
+VYM.US,D,20170323,000000,64.4867,64.7989,64.3259,64.4595,831720.81237971,0
+VYM.US,D,20170324,000000,64.5667,64.6828,64.1425,64.3776,1666824.6879834,0
+VYM.US,D,20170327,000000,63.9358,64.3513,63.8344,64.2674,981370.34233874,0
+VYM.US,D,20170328,000000,64.2343,64.7735,64.1298,64.6642,1357047.2588558,0
+VYM.US,D,20170329,000000,64.6291,64.7179,64.4867,64.6585,1493991.0739482,0
+VYM.US,D,20170330,000000,64.6642,64.9432,64.5922,64.8769,671247.32597061,0
+VYM.US,D,20170331,000000,64.7812,64.9255,64.6828,64.6828,977506.32832606,0
+VYM.US,D,20170403,000000,64.7365,64.7598,64.1844,64.5249,1071045.616587,0
+VYM.US,D,20170404,000000,64.5014,64.6642,64.3239,64.6585,613386.58747859,0
+VYM.US,D,20170405,000000,64.8837,65.185,64.3932,64.441,965142.09877431,0
+VYM.US,D,20170406,000000,64.4867,64.7266,64.3327,64.5423,1258705.6410774,0
+VYM.US,D,20170407,000000,64.5492,64.7091,64.4166,64.4692,890044.0429948,0
+VYM.US,D,20170410,000000,64.5667,64.7365,64.3103,64.4692,728957.31869302,0
+VYM.US,D,20170411,000000,64.4069,64.4692,64.008,64.4692,838199.80402838,0
+VYM.US,D,20170412,000000,64.4009,64.4303,64.1425,64.2596,1941659.8630058,0
+VYM.US,D,20170413,000000,64.1747,64.2625,63.7603,63.7681,943719.79178783,0
+VYM.US,D,20170417,000000,63.8675,64.2108,63.8344,64.2021,755757.25027677,0
+VYM.US,D,20170418,000000,64.008,64.167,63.8558,64.0587,758515.79531237,0
+VYM.US,D,20170419,000000,64.2021,64.2274,63.7515,63.8189,899540.00099837,0
+VYM.US,D,20170420,000000,63.9358,64.3014,63.8266,64.167,770921.04412116,0
+VYM.US,D,20170421,000000,64.1026,64.1503,63.8755,63.9836,655058.05070036,0
+VYM.US,D,20170424,000000,64.6106,64.7657,64.5092,64.6642,798075.79227826,0
+VYM.US,D,20170425,000000,64.8993,65.0944,64.8271,64.9841,746265.3941989,0
+VYM.US,D,20170426,000000,64.9607,65.2308,64.8672,64.8672,918294.00531474,0
+VYM.US,D,20170427,000000,64.9773,64.9773,64.6896,64.8769,732119.90341041,0
+VYM.US,D,20170428,000000,64.8993,64.8993,64.5667,64.637,641623.21854,0
+VYM.US,D,20170501,000000,64.7735,64.7735,64.4975,64.5922,747135.00244804,0
+VYM.US,D,20170502,000000,64.6428,64.6828,64.441,64.5423,604776.64542697,0
+VYM.US,D,20170503,000000,64.4332,64.5922,64.2917,64.5249,882870.80042082,0
+VYM.US,D,20170504,000000,64.6585,64.6585,64.285,64.5249,807085.67208598,0
+VYM.US,D,20170505,000000,64.5922,64.7989,64.5189,64.7989,827871.15510699,0
+VYM.US,D,20170508,000000,64.7989,64.8271,64.633,64.7365,888756.0383239,0
+VYM.US,D,20170509,000000,64.7735,64.7901,64.4009,64.517,722797.2517678,0
+VYM.US,D,20170510,000000,64.517,64.637,64.478,64.6019,774471.26081753,0
+VYM.US,D,20170511,000000,64.4936,64.4936,64.1171,64.3932,3057386.7307995,0
+VYM.US,D,20170512,000000,64.2917,64.2917,64.1348,64.2108,1644776.8373271,0
+VYM.US,D,20170515,000000,64.3327,64.6019,64.3327,64.5842,785318.80334041,0
+VYM.US,D,20170516,000000,64.6106,64.6896,64.4732,64.557,754108.27614397,0
+VYM.US,D,20170517,000000,64.1094,64.243,63.6082,63.6276,1407796.2836594,0
+VYM.US,D,20170518,000000,63.5419,63.9445,63.3673,63.6999,1383710.8014099,0
+VYM.US,D,20170519,000000,63.852,64.285,63.8012,64.1026,731941.4696423,0
+VYM.US,D,20170522,000000,64.2596,64.4595,64.2069,64.3844,804673.73977233,0
+VYM.US,D,20170523,000000,64.517,64.6642,64.4595,64.5667,823336.47624178,0
+VYM.US,D,20170524,000000,64.6642,64.7179,64.4692,64.6291,650927.41151694,0
+VYM.US,D,20170525,000000,64.7901,64.9607,64.7179,64.8612,980824.78622017,0
+VYM.US,D,20170526,000000,64.8271,64.8993,64.7735,64.8612,708287.71507312,0
+VYM.US,D,20170530,000000,64.7179,64.9255,64.6828,64.8428,1058431.1695674,0
+VYM.US,D,20170531,000000,64.9519,64.9597,64.7228,64.8672,723288.45737079,0
+VYM.US,D,20170601,000000,65.0007,65.3859,64.9158,65.3859,636799.3539127,0
+VYM.US,D,20170602,000000,65.4659,65.5751,65.3011,65.5019,736489.47976606,0
+VYM.US,D,20170605,000000,65.4932,65.5419,65.4024,65.4746,557508.1045828,0
+VYM.US,D,20170606,000000,65.341,65.4493,65.2347,65.3313,636082.54239601,0
+VYM.US,D,20170607,000000,65.4024,65.4493,65.1547,65.3313,798733.12587225,0
+VYM.US,D,20170608,000000,65.3225,65.5555,65.2191,65.3488,566683.08690007,0
+VYM.US,D,20170609,000000,65.4024,65.7672,65.3956,65.7505,876273.87840818,0
+VYM.US,D,20170612,000000,65.7749,66.0587,65.7749,65.9505,920441.36342052,0
+VYM.US,D,20170613,000000,66.051,66.1319,65.9174,66.0684,965759.43859268,0
+VYM.US,D,20170614,000000,66.2089,66.2089,65.8744,66.0841,632605.13488088,0
+VYM.US,D,20170615,000000,65.7925,66.0831,65.7428,66.0684,672458.41953456,0
+VYM.US,D,20170616,000000,66.1016,66.2508,65.8608,66.2508,443701.20142088,0
+VYM.US,D,20170619,000000,66.3923,66.5337,66.3405,66.5337,566106.76633873,0
+VYM.US,D,20170620,000000,66.4322,66.4322,66.1085,66.125,612294.44976004,0
+VYM.US,D,20170621,000000,66.1591,66.1591,65.734,65.8355,535753.54161434,0
+VYM.US,D,20170622,000000,65.8355,65.9914,65.7476,65.8158,542559.66183785,0
+VYM.US,D,20170623,000000,65.8549,66.0236,65.7388,65.9485,1031801.4679003,0
+VYM.US,D,20170626,000000,66.1319,66.2664,65.9964,66.049,2058948.2756086,0
+VYM.US,D,20170627,000000,66.0051,66.0567,65.5605,65.5769,639421.50991865,0
+VYM.US,D,20170628,000000,65.8802,66.0821,65.8402,65.9407,1639116.1798563,0
+VYM.US,D,20170629,000000,66.0821,66.1407,65.1811,65.4873,1282530.6510448,0
+VYM.US,D,20170630,000000,65.7476,65.8218,65.5039,65.6043,924060.28737242,0
+VYM.US,D,20170703,000000,65.8051,66.1836,65.7311,65.8891,391004.78738956,0
+VYM.US,D,20170705,000000,65.9817,65.9885,65.6452,65.8802,662794.28257714,0
+VYM.US,D,20170706,000000,65.7125,65.7545,65.2523,65.3333,752723.87621904,0
+VYM.US,D,20170707,000000,65.4269,65.6268,65.3089,65.5702,738905.5140054,0
+VYM.US,D,20170710,000000,65.5527,65.655,65.4873,65.5293,2588200.2649829,0
+VYM.US,D,20170711,000000,65.5214,65.5293,65.1177,65.42,684962.11456023,0
+VYM.US,D,20170712,000000,65.7311,65.9485,65.7311,65.8315,677112.05424517,0
+VYM.US,D,20170713,000000,65.8549,65.9398,65.7076,65.9057,601764.80647919,0
+VYM.US,D,20170714,000000,65.932,66.326,65.8891,66.1738,626455.32276992,0
+VYM.US,D,20170717,000000,66.164,66.2499,66.1104,66.1738,563169.78753504,0
+VYM.US,D,20170718,000000,66.0664,66.1494,65.9271,66.1494,597067.07606726,0
+VYM.US,D,20170719,000000,66.2089,66.4517,66.1836,66.4342,728154.36673656,0
+VYM.US,D,20170720,000000,66.478,66.6624,66.4235,66.5697,1939091.032034,0
+VYM.US,D,20170721,000000,66.3756,66.4429,66.2089,66.4429,918251.96057627,0
+VYM.US,D,20170724,000000,66.4176,66.4253,66.1611,66.2508,1270832.9844198,0
+VYM.US,D,20170725,000000,66.5258,66.5873,66.3717,66.4692,767388.26060902,0
+VYM.US,D,20170726,000000,66.6175,66.6692,66.3835,66.4527,966465.99529511,0
+VYM.US,D,20170727,000000,66.5258,66.7452,66.4253,66.7452,715017.94967113,0
+VYM.US,D,20170728,000000,66.6106,66.7278,66.2587,66.5444,1049766.8770002,0
+VYM.US,D,20170731,000000,66.6262,66.8018,66.5697,66.6624,1843999.1648943,0
+VYM.US,D,20170801,000000,66.8291,66.8701,66.6624,66.7452,762024.99275171,0
+VYM.US,D,20170802,000000,66.6692,66.6692,66.4644,66.6438,795959.19861526,0
+VYM.US,D,20170803,000000,66.6262,66.7052,66.5532,66.6262,575726.80759485,0
+VYM.US,D,20170804,000000,66.7278,66.8213,66.6351,66.7278,868508.93305147,0
+VYM.US,D,20170807,000000,66.754,66.7726,66.6828,66.754,1176882.4781071,0
+VYM.US,D,20170808,000000,66.6877,67.0105,66.5579,66.6438,1094351.7329528,0
+VYM.US,D,20170809,000000,66.5444,66.6536,66.4692,66.6262,689866.99222018,0
+VYM.US,D,20170810,000000,66.4429,66.5103,66.0148,66.0324,903667.56373752,0
+VYM.US,D,20170811,000000,66.049,66.164,65.9057,65.9651,596612.78779559,0
+VYM.US,D,20170814,000000,66.3171,66.6106,66.1494,66.5258,976547.50319286,0
+VYM.US,D,20170815,000000,66.6262,66.6351,66.4527,66.5355,633053.27026398,0
+VYM.US,D,20170816,000000,66.6019,66.7627,66.5103,66.5873,589563.62847415,0
+VYM.US,D,20170817,000000,66.4176,66.4829,65.6228,65.6306,887827.97763349,0
+VYM.US,D,20170818,000000,65.4775,65.851,65.3507,65.4873,979613.69265622,0
+VYM.US,D,20170821,000000,65.5126,65.7545,65.3333,65.6043,710518.1371744,0
+VYM.US,D,20170822,000000,65.7711,66.1836,65.7476,66.1163,920191.1459526,0
+VYM.US,D,20170823,000000,65.932,66.0821,65.9057,65.932,597803.37173103,0
+VYM.US,D,20170824,000000,66.0392,66.1153,65.8724,65.9144,638749.8195847,0
+VYM.US,D,20170825,000000,66.0909,66.3337,66.0909,66.124,654395.58969924,0
+VYM.US,D,20170828,000000,66.2246,66.2742,65.9407,66.0734,711353.90453648,0
+VYM.US,D,20170829,000000,65.7632,66.1738,65.7388,66.0909,851199.83206417,0
+VYM.US,D,20170830,000000,66.1006,66.3689,65.9974,66.2587,630067.06835184,0
+VYM.US,D,20170831,000000,66.4176,66.6624,66.4176,66.5444,704330.38225069,0
+VYM.US,D,20170901,000000,66.6536,66.8291,66.6019,66.7278,527160.00726552,0
+VYM.US,D,20170905,000000,66.5532,66.6019,65.9964,66.2343,1460040.4603819,0
+VYM.US,D,20170906,000000,66.5103,66.5961,66.2918,66.4936,837210.21445241,0
+VYM.US,D,20170907,000000,66.5697,66.5873,66.3932,66.5258,545367.42998189,0
+VYM.US,D,20170908,000000,66.4342,66.5892,66.3835,66.517,409363.98135695,0
+VYM.US,D,20170911,000000,66.8213,67.2756,66.8213,67.2318,753842.67645467,0
+VYM.US,D,20170912,000000,67.3586,67.5185,67.343,67.5098,1232960.9298809,0
+VYM.US,D,20170913,000000,67.4415,67.5838,67.4269,67.5838,571192.12872964,0
+VYM.US,D,20170914,000000,67.4766,67.7526,67.2494,67.7526,550623.02228949,0
+VYM.US,D,20170915,000000,67.737,67.9378,67.7038,67.9125,622957.40562626,0
+VYM.US,D,20170918,000000,67.9963,68.1806,67.9594,68.1543,678140.61211533,0
+VYM.US,D,20170919,000000,68.1983,68.3493,68.1436,68.3318,586758.93677439,0
+VYM.US,D,20170920,000000,68.3493,68.4001,68.0607,68.3396,912038.56861692,0
+VYM.US,D,20170921,000000,68.3318,68.362,68.1534,68.1709,584638.24118568,0
+VYM.US,D,20170922,000000,68.1436,68.3249,68.1104,68.2392,695007.73060808,0
+VYM.US,D,20170925,000000,68.2636,68.4908,68.1436,68.4342,1289507.0011849,0
+VYM.US,D,20170926,000000,68.481,68.5366,68.3035,68.3396,787437.44796626,0
+VYM.US,D,20170927,000000,68.481,68.4908,68.0822,68.3396,707283.7687572,0
+VYM.US,D,20170928,000000,68.2636,68.5092,68.1796,68.4576,545307.95205919,0
+VYM.US,D,20170929,000000,68.4751,68.5678,68.3249,68.5531,551202.4192951,0
+VYM.US,D,20171002,000000,68.5854,68.9471,68.5209,68.9384,965604.59089737,0
+VYM.US,D,20171003,000000,69.0164,69.0759,68.8867,69.0759,567394.77100963,0
+VYM.US,D,20171004,000000,69.0164,69.1596,68.9422,69.1519,732394.73243254,0
+VYM.US,D,20171005,000000,69.2124,69.4406,69.1686,69.4239,925960.50445456,0
+VYM.US,D,20171006,000000,69.3128,69.3538,69.1314,69.2787,996040.87961727,0
+VYM.US,D,20171009,000000,69.265,69.3626,69.1928,69.2787,578878.11201656,0
+VYM.US,D,20171010,000000,69.463,69.66,69.4464,69.66,600751.63083042,0
+VYM.US,D,20171011,000000,69.6063,69.7184,69.5858,69.7184,648998.48095488,0
+VYM.US,D,20171012,000000,69.6161,69.7321,69.5244,69.6249,872237.58351594,0
+VYM.US,D,20171013,000000,69.7341,69.7594,69.5975,69.6424,636223.03335136,0
+VYM.US,D,20171016,000000,69.7097,69.7867,69.5829,69.6785,682570.69187509,0
+VYM.US,D,20171017,000000,69.6785,69.7594,69.5692,69.7418,497657.93212459,0
+VYM.US,D,20171018,000000,69.8696,69.9399,69.7418,69.8511,704776.46667094,0
+VYM.US,D,20171019,000000,69.7273,70.0579,69.6785,70.049,625293.45231441,0
+VYM.US,D,20171020,000000,70.2099,70.3932,70.1075,70.3932,964095.08223849,0
+VYM.US,D,20171023,000000,70.4557,70.5347,70.1875,70.2266,644495.59201387,0
+VYM.US,D,20171024,000000,70.3279,70.3932,70.1836,70.2519,957557.63814855,0
+VYM.US,D,20171025,000000,70.1416,70.17,69.4991,69.8209,1082311.5555317,0
+VYM.US,D,20171026,000000,70.0149,70.1563,69.9456,69.97,1473968.5491081,0
+VYM.US,D,20171027,000000,70.1416,70.2685,69.9476,70.1836,810544.62093545,0
+VYM.US,D,20171030,000000,70.0071,70.0071,69.6591,69.7273,792903.26396616,0
+VYM.US,D,20171031,000000,69.7955,69.8443,69.6698,69.7418,656547.04973073,0
+VYM.US,D,20171101,000000,69.9789,70.1416,69.8336,69.9144,672883.9943263,0
+VYM.US,D,20171102,000000,69.9144,70.0286,69.5829,70.0071,800147.26475853,0
+VYM.US,D,20171103,000000,69.9789,70.1017,69.8453,70.0325,865592.46387629,0
+VYM.US,D,20171106,000000,70.0325,70.0413,69.898,69.9144,933049.65755162,0
+VYM.US,D,20171107,000000,69.9789,70.0549,69.8091,69.9476,768944.9414135,0
+VYM.US,D,20171108,000000,69.9047,70.1075,69.8209,70.0978,723615.58594564,0
+VYM.US,D,20171109,000000,69.7594,69.898,69.4513,69.8599,949880.88419446,0
+VYM.US,D,20171110,000000,69.7184,69.818,69.5848,69.778,657959.13765415,0
+VYM.US,D,20171113,000000,69.6161,69.8783,69.5908,69.8599,647023.40372865,0
+VYM.US,D,20171114,000000,69.6337,69.7955,69.4075,69.7955,1038586.0530138,0
+VYM.US,D,20171115,000000,69.4805,69.6249,69.2885,69.4239,903542.45500356,0
+VYM.US,D,20171116,000000,69.7184,70.049,69.6161,69.9476,787385.14841354,0
+VYM.US,D,20171117,000000,69.7867,69.856,69.7019,69.7273,705184.60827844,0
+VYM.US,D,20171120,000000,69.7692,69.9311,69.6863,69.8696,938974.88923031,0
+VYM.US,D,20171121,000000,70.0813,70.2743,70.0579,70.1514,1482978.4289158,0
+VYM.US,D,20171122,000000,70.2187,70.2266,70.0579,70.1075,828335.69819291,0
+VYM.US,D,20171124,000000,70.2266,70.2596,70.167,70.2002,325180.16014422,0
+VYM.US,D,20171127,000000,70.1915,70.3192,70.1748,70.2187,1031625.0850951,0
+VYM.US,D,20171128,000000,70.3698,71.1129,70.3309,71.0885,1419664.180201,0
+VYM.US,D,20171129,000000,71.1802,71.5625,71.1665,71.4513,1041204.1070942,0
+VYM.US,D,20171130,000000,71.6044,72.2373,71.586,71.8833,1370060.6181501,0
+VYM.US,D,20171201,000000,71.8667,72.054,70.9443,71.8667,1254448.8676786,0
+VYM.US,D,20171204,000000,72.3562,72.5787,72.0189,72.0354,1508652.3818939,0
+VYM.US,D,20171205,000000,72.1954,72.2967,71.6844,71.7214,1766988.5862555,0
+VYM.US,D,20171206,000000,71.699,71.8413,71.6386,71.6893,1975643.2919778,0
+VYM.US,D,20171207,000000,71.6386,71.8667,71.578,71.7477,1162579.0631789,0
+VYM.US,D,20171208,000000,71.9525,72.1554,71.8413,72.1554,1077943.0046575,0
+VYM.US,D,20171211,000000,72.1866,72.4197,72.1066,72.407,1526463.9687799,0
+VYM.US,D,20171212,000000,72.5006,72.6946,72.407,72.5787,694176.0651717,0
+VYM.US,D,20171213,000000,72.6196,72.84,72.5932,72.644,1608330.2019702,0
+VYM.US,D,20171214,000000,72.7443,72.7473,72.1866,72.2041,1175246.8352328,0
+VYM.US,D,20171215,000000,72.5328,72.9667,72.4918,72.8049,1507253.6252291,0
+VYM.US,D,20171218,000000,73.1871,73.469,73.0984,73.1442,1645252.6607088,0
+VYM.US,D,20171219,000000,73.3363,73.3363,72.8975,72.9228,1542591.7151646,0
+VYM.US,D,20171220,000000,73.1929,73.3118,72.7834,72.8624,1273986.3398044,0
+VYM.US,D,20171221,000000,73.0622,73.1822,72.8585,72.9676,1303976.5441041,0
+VYM.US,D,20171222,000000,73.0438,73.0886,72.8624,72.9999,1662528.9462904,0
+VYM.US,D,20171226,000000,72.9823,73.1374,72.8936,72.9579,1399770.8660205,0
+VYM.US,D,20171227,000000,73.0702,73.1501,72.9238,73.035,946290.67372249,0
+VYM.US,D,20171228,000000,73.1891,73.2105,73.0135,73.1656,1027779.529748,0
+VYM.US,D,20171229,000000,73.2378,73.3245,72.914,72.9511,1422103.8005131,0
+VYM.US,D,20180102,000000,73.1656,73.2017,72.9823,73.1958,1801100.2004058,0
+VYM.US,D,20180103,000000,73.2651,73.4563,73.0916,73.4357,1373685.6949905,0
+VYM.US,D,20180104,000000,73.5801,73.9068,73.5128,73.7565,1132344.7943,0
+VYM.US,D,20180105,000000,73.9877,74.1135,73.7449,74.0921,1502776.3733237,0
+VYM.US,D,20180108,000000,74.0921,74.2607,73.9204,74.2266,1725130.4854142,0
+VYM.US,D,20180109,000000,74.3544,74.6245,74.2958,74.3544,1867217.0898574,0
+VYM.US,D,20180110,000000,74.2012,74.3631,73.9642,74.2266,1080750.7728015,0
+VYM.US,D,20180111,000000,74.4323,74.7395,74.2794,74.72,1336528.4010055,0
+VYM.US,D,20180112,000000,74.8839,75.228,74.72,75.1394,1052736.6712095,0
+VYM.US,D,20180116,000000,75.4455,75.6679,74.7025,74.9238,2593837.3363809,0
+VYM.US,D,20180117,000000,75.2477,75.8629,75.115,75.7175,1320834.4332639,0
+VYM.US,D,20180118,000000,75.7536,75.7858,75.4046,75.4709,1921327.6427751,0
+VYM.US,D,20180119,000000,75.6513,75.7255,75.4377,75.7175,1229454.8088859,0
+VYM.US,D,20180122,000000,75.6903,76.3563,75.6592,76.3563,1479172.8673444,0
+VYM.US,D,20180123,000000,76.332,76.409,76.1866,76.2715,2322570.8367205,0
+VYM.US,D,20180124,000000,76.4509,76.6469,75.938,76.2364,1048257.3683412,0
+VYM.US,D,20180125,000000,76.5094,76.5865,76.1194,76.3466,1062617.1847478,0
+VYM.US,D,20180126,000000,76.6469,77.4641,76.6382,77.4476,1133589.728751,0
+VYM.US,D,20180129,000000,77.3032,77.388,76.919,76.9444,1245225.6877344,0
+VYM.US,D,20180130,000000,76.4596,76.6878,75.9536,75.9741,2102838.880636,0
+VYM.US,D,20180131,000000,76.289,76.3057,75.5479,75.9477,1002880.8407278,0
+VYM.US,D,20180201,000000,75.6756,76.2305,75.6592,75.8805,1053203.2652582,0
+VYM.US,D,20180202,000000,75.3763,75.4455,74.2442,74.2694,1882020.9397214,0
+VYM.US,D,20180205,000000,73.622,74.1603,70.7092,71.1266,3513775.1884213,0
+VYM.US,D,20180206,000000,69.9437,72.286,69.5166,72.1418,3607709.2870312,0
+VYM.US,D,20180207,000000,71.9769,73.1462,71.7984,71.9935,1788790.3213696,0
+VYM.US,D,20180208,000000,72.012,72.1739,69.5254,69.5605,1886512.5483667,0
+VYM.US,D,20180209,000000,70.3172,71.1169,68.4275,70.6409,2466997.5897776,0
+VYM.US,D,20180212,000000,71.1685,71.9086,70.7092,71.465,1341077.4366106,0
+VYM.US,D,20180213,000000,71.1685,71.8356,70.9725,71.7087,885378.10250707,0
+VYM.US,D,20180214,000000,71.3314,72.4694,71.2368,72.3787,913040.46396999,0
+VYM.US,D,20180215,000000,72.8809,73.2378,72.2236,73.2378,944654.00536679,0
+VYM.US,D,20180216,000000,73.0916,73.9389,73.0769,73.3315,752646.9651121,0
+VYM.US,D,20180220,000000,72.6263,73.1764,72.6263,72.6263,1659157.1633622,0
+VYM.US,D,20180221,000000,72.7278,73.349,72.0872,72.0872,966941.81867671,0
+VYM.US,D,20180222,000000,72.3281,72.9335,72.012,72.1817,1013329.4709761,0
+VYM.US,D,20180223,000000,72.566,73.3665,72.4206,73.3665,653318.83420208,0
+VYM.US,D,20180226,000000,73.6922,74.2607,73.504,74.2354,764104.66908338,0
+VYM.US,D,20180227,000000,74.3387,74.6264,73.3245,73.3315,997133.01733583,0
+VYM.US,D,20180228,000000,73.6737,73.7742,72.3523,72.3621,1187619.2686359,0
+VYM.US,D,20180301,000000,72.3709,72.8896,71.1002,71.5703,2449669.0046432,0
+VYM.US,D,20180302,000000,71.0837,72.0218,70.836,71.8423,878810.91945579,0
+VYM.US,D,20180305,000000,71.5098,72.8585,71.4904,72.6693,888994.97549613,0
+VYM.US,D,20180306,000000,72.9335,72.953,72.286,72.7112,833102.13586037,0
+VYM.US,D,20180307,000000,72.0569,72.6547,71.8959,72.566,1086753.9410686,0
+VYM.US,D,20180308,000000,72.7697,72.9335,72.4723,72.9238,680118.76578583,0
+VYM.US,D,20180309,000000,73.3665,74.0315,73.1462,74.0218,911596.58612236,0
+VYM.US,D,20180312,000000,74.1135,74.2861,73.6805,73.8112,977887.80741648,0
+VYM.US,D,20180313,000000,74.0921,74.3427,73.2749,73.4357,791686.01751365,0
+VYM.US,D,20180314,000000,73.7839,73.8365,72.762,72.9238,768657.80661425,0
+VYM.US,D,20180315,000000,73.0702,73.2378,72.7112,72.8487,725951.63263379,0
+VYM.US,D,20180316,000000,72.914,73.3255,72.914,73.0525,698054.43592435,0
+VYM.US,D,20180319,000000,72.8896,72.9238,71.7,72.1495,730714.99385696,0
+VYM.US,D,20180320,000000,72.3281,72.5318,72.0715,72.1905,509539.15992475,0
+VYM.US,D,20180321,000000,72.1681,72.8809,72.0715,72.1592,833045.73438195,0
+VYM.US,D,20180322,000000,71.5187,71.663,70.2568,70.3358,1334332.8452727,0
+VYM.US,D,20180323,000000,70.4625,70.7092,68.8876,68.9529,1731638.1905428,0
+VYM.US,D,20180326,000000,69.9428,70.7814,69.5117,70.7063,1396682.1159658,0
+VYM.US,D,20180327,000000,70.9706,71.2553,69.5029,69.9067,914500.74952043,0
+VYM.US,D,20180328,000000,70.0617,70.6127,69.7731,69.9827,1116889.7637306,0
+VYM.US,D,20180329,000000,70.3455,71.1169,70.1807,70.8097,1022789.5371297,0
+VYM.US,D,20180402,000000,70.6371,70.7063,68.4801,69.2202,2171968.6345168,0
+VYM.US,D,20180403,000000,69.5302,70.2685,69.1686,70.1895,936542.44728814,0
+VYM.US,D,20180404,000000,69.1928,71.1256,69.1012,71.0047,1166539.4724457,0
+VYM.US,D,20180405,000000,71.307,71.6902,71.0652,71.4591,685836.8502165,0
+VYM.US,D,20180406,000000,70.9101,71.3578,69.5302,70.0276,1249480.4101703,0
+VYM.US,D,20180409,000000,70.4655,71.3255,70.2246,70.2928,708452.81758269,0
+VYM.US,D,20180410,000000,71.1685,71.6757,70.8935,71.4513,865737.05675734,0
+VYM.US,D,20180411,000000,71.032,71.4894,70.9266,71.0749,771907.55725285,0
+VYM.US,D,20180412,000000,71.4358,71.852,71.382,71.5459,755468.06451468,0
+VYM.US,D,20180413,000000,71.933,71.974,71.1169,71.3997,683102.91673512,0
+VYM.US,D,20180416,000000,71.8316,72.1983,71.6327,71.9906,837495.29828881,0
+VYM.US,D,20180417,000000,72.4051,72.6537,72.2061,72.448,1321388.1932339,0
+VYM.US,D,20180418,000000,72.5854,72.6283,72.3358,72.3523,841741.81687334,0
+VYM.US,D,20180419,000000,72.1036,72.1036,71.4757,71.8034,577939.79651189,0
+VYM.US,D,20180420,000000,71.8882,71.9593,71.0905,71.3578,777451.30984111,0
+VYM.US,D,20180423,000000,71.5127,71.6757,71.1852,71.5127,2024323.9207454,0
+VYM.US,D,20180424,000000,71.9233,71.9233,70.3621,70.8174,1257901.6636396,0
+VYM.US,D,20180425,000000,70.8683,71.0749,70.3095,70.9627,993787.89692463,0
+VYM.US,D,20180426,000000,71.1169,71.7429,71.0047,71.5215,970676.62202974,0
+VYM.US,D,20180427,000000,71.6054,71.7604,71.3324,71.5977,916986.51649675,0
+VYM.US,D,20180430,000000,71.8219,71.9672,70.8935,70.9032,616111.29162714,0
+VYM.US,D,20180501,000000,70.7307,70.8,70.0773,70.7638,1062562.8342322,0
+VYM.US,D,20180502,000000,70.6274,70.7063,69.9573,70.087,678783.58896935,0
+VYM.US,D,20180503,000000,69.933,70.2519,69.1587,70.0686,1150322.509177,0
+VYM.US,D,20180504,000000,69.7867,71.0563,69.6317,70.8262,1212837.907861,0
+VYM.US,D,20180507,000000,71.0652,71.2895,70.7736,70.9627,1001753.8366408,0
+VYM.US,D,20180508,000000,70.8419,70.9618,70.3786,70.8174,867604.45843386,0
+VYM.US,D,20180509,000000,71.0563,71.6151,70.9052,71.4854,1064016.9668941,0
+VYM.US,D,20180510,000000,71.7429,72.2158,71.6794,72.1398,1128091.0973454,0
+VYM.US,D,20180511,000000,72.2158,72.4781,72.1301,72.3435,1225964.0701121,0
+VYM.US,D,20180514,000000,72.5932,72.7912,72.3435,72.4645,1105523.3276063,0
+VYM.US,D,20180515,000000,72.1983,72.1992,71.8735,72.1203,669154.31838041,0
+VYM.US,D,20180516,000000,72.1573,72.5415,72.1144,72.4391,430172.02496933,0
+VYM.US,D,20180517,000000,72.3709,72.6897,72.1564,72.3709,1339778.1516441,0
+VYM.US,D,20180518,000000,72.3281,72.3864,72.1213,72.1895,464215.95734546,0
+VYM.US,D,20180521,000000,72.5777,72.9023,72.4733,72.7737,962731.19194208,0
+VYM.US,D,20180522,000000,72.9189,73.0632,72.5191,72.5854,728218.97206639,0
+VYM.US,D,20180523,000000,72.2588,72.756,72.1671,72.7396,887279.34507065,0
+VYM.US,D,20180524,000000,72.6283,72.6712,72.0256,72.5503,569668.2633308,0
+VYM.US,D,20180525,000000,72.3864,72.4391,72.0852,72.3007,524466.06755975,0
+VYM.US,D,20180529,000000,71.8393,72.0695,71.1685,71.5313,1086570.3798933,0
+VYM.US,D,20180530,000000,71.9047,72.72,71.9047,72.5932,1100666.6475734,0
+VYM.US,D,20180531,000000,72.5161,72.5161,71.8882,72.0354,900178.87592669,0
+VYM.US,D,20180601,000000,72.4051,72.7473,72.4051,72.645,558018.79433288,0
+VYM.US,D,20180604,000000,72.9189,73.1432,72.7737,72.9023,1029947.3974823,0
+VYM.US,D,20180605,000000,72.8858,73.0485,72.6869,72.9286,503563.67965619,0
+VYM.US,D,20180606,000000,73.0585,73.4436,72.8936,73.4436,798176.289458,0
+VYM.US,D,20180607,000000,73.5634,73.7585,73.3431,73.5634,659922.9345847,0
+VYM.US,D,20180608,000000,73.4767,73.8141,73.4474,73.8043,655221.10224707,0
+VYM.US,D,20180611,000000,73.8716,73.9984,73.7722,73.8141,746883.7594987,0
+VYM.US,D,20180612,000000,73.9145,73.9418,73.5976,73.7771,560043.09466756,0
+VYM.US,D,20180613,000000,73.7869,73.7869,73.2729,73.3138,643492.67117937,0
+VYM.US,D,20180614,000000,73.5899,73.5899,73.2095,73.3236,722434.23134304,0
+VYM.US,D,20180615,000000,73.1529,73.3655,72.7307,73.2544,739565.92404367,0
+VYM.US,D,20180618,000000,72.8263,72.9462,72.5503,72.8263,888344.82027213,0
+VYM.US,D,20180619,000000,72.1739,72.7396,72.1485,72.6624,677856.55376036,0
+VYM.US,D,20180620,000000,72.8858,72.9443,72.5114,72.645,627386.45990461,0
+VYM.US,D,20180621,000000,72.5777,72.5932,72.0276,72.1661,708749.18171477,0
+VYM.US,D,20180622,000000,72.6478,72.7863,72.4587,72.5269,723491.50269312,0
+VYM.US,D,20180625,000000,72.2772,72.3017,71.4894,71.9496,976931.03324614,0
+VYM.US,D,20180626,000000,72.0685,72.1027,71.7477,71.853,991675.40518733,0
+VYM.US,D,20180627,000000,71.9808,72.4187,71.4474,71.4542,956234.76710918,0
+VYM.US,D,20180628,000000,71.4542,71.9213,71.2563,71.7566,929077.96798921,0
+VYM.US,D,20180629,000000,72.0354,72.4752,71.8004,71.8286,1180576.2622031,0
+VYM.US,D,20180702,000000,71.4124,71.8141,71.2514,71.7927,774576.88540439,0
+VYM.US,D,20180703,000000,72.0774,72.2373,71.6453,71.775,499616.601648,0
+VYM.US,D,20180705,000000,72.1116,72.3729,71.8092,72.3543,848229.01237342,0
+VYM.US,D,20180706,000000,72.3543,72.9423,72.2158,72.8223,547895.24169667,0
+VYM.US,D,20180709,000000,73.0291,73.427,73.0126,73.2348,1031359.4854057,0
+VYM.US,D,20180710,000000,73.4357,73.7722,73.427,73.738,546566.21776874,0
+VYM.US,D,20180711,000000,73.3557,73.389,72.9403,73.0467,687675.53841308,0
+VYM.US,D,20180712,000000,73.3138,73.4962,73.0378,73.3655,614384.38090597,0
+VYM.US,D,20180713,000000,73.2446,73.4874,73.1929,73.3061,509545.31281331,0
+VYM.US,D,20180716,000000,73.3138,73.3928,73.1617,73.3557,565725.28724831,0
+VYM.US,D,20180717,000000,73.2914,73.6444,73.2914,73.5226,543850.74295303,0
+VYM.US,D,20180718,000000,73.4777,73.6259,73.3753,73.5742,712425.53262653,0
+VYM.US,D,20180719,000000,73.4523,73.546,73.1725,73.3841,519441.20857298,0
+VYM.US,D,20180720,000000,73.2544,73.2914,73.0652,73.1929,492387.98307703,0
+VYM.US,D,20180723,000000,73.1422,73.3061,72.9686,73.2544,477606.6938045,0
+VYM.US,D,20180724,000000,73.427,73.7303,73.4143,73.6689,950192.63054793,0
+VYM.US,D,20180725,000000,73.6093,74.1164,73.4504,74.0852,654415.07384633,0
+VYM.US,D,20180726,000000,74.2821,74.6283,74.2744,74.448,546078.08861002,0
+VYM.US,D,20180727,000000,74.2315,74.4831,74.0676,74.2744,731924.03645807,0
+VYM.US,D,20180730,000000,74.3105,74.604,74.3105,74.3943,599577.4545978,0
+VYM.US,D,20180731,000000,74.5962,74.8888,74.524,74.7689,689656.76852787,0
+VYM.US,D,20180801,000000,74.6283,74.6283,74.1798,74.2919,579749.77122855,0
+VYM.US,D,20180802,000000,73.9009,74.448,73.8443,74.3856,896291.27584121,0
+VYM.US,D,20180803,000000,74.3777,74.9298,74.3777,74.9298,965090.82470301,0
+VYM.US,D,20180806,000000,74.8351,75.1501,74.6772,75.0438,1917385.6921739,0
+VYM.US,D,20180807,000000,75.1911,75.3304,75.0594,75.2095,598073.07334605,0
+VYM.US,D,20180808,000000,75.2183,75.2183,74.9209,75.0516,552881.13238926,0
+VYM.US,D,20180809,000000,75.115,75.115,74.8731,74.9072,501546.5576915,0
+VYM.US,D,20180810,000000,74.524,74.6117,74.247,74.448,663117.30922629,0
+VYM.US,D,20180813,000000,74.5327,74.5611,74.0131,74.1262,800646.67421292,0
+VYM.US,D,20180814,000000,74.2744,74.604,74.1632,74.4996,700986.28732091,0
+VYM.US,D,20180815,000000,74.1788,74.2744,73.738,74.2139,1803077.3285948,0
+VYM.US,D,20180816,000000,74.6372,75.235,74.4996,75.115,1326888.8756022,0
+VYM.US,D,20180817,000000,75.035,75.6669,75.0311,75.5284,480619.55823371,0
+VYM.US,D,20180820,000000,75.5879,75.7918,75.5459,75.6835,598820.64930551,0
+VYM.US,D,20180821,000000,75.7625,76.0209,75.7459,75.781,762430.05791493,0
+VYM.US,D,20180822,000000,75.7175,75.7546,75.5138,75.5284,672422.52768466,0
+VYM.US,D,20180823,000000,75.4856,75.5284,75.2095,75.2963,815787.90746594,0
+VYM.US,D,20180824,000000,75.4076,75.6913,75.3373,75.623,533122.15627555,0
+VYM.US,D,20180827,000000,75.8658,76.1204,75.8405,76.0297,750444.23100932,0
+VYM.US,D,20180828,000000,76.1594,76.1857,75.8571,75.9526,644695.56089192,0
+VYM.US,D,20180829,000000,75.9789,76.21,75.7546,76.0911,523600.56123632,0
+VYM.US,D,20180830,000000,75.9868,76.0638,75.5636,75.6913,672374.33005764,0
+VYM.US,D,20180831,000000,75.5557,75.7292,75.314,75.5976,531730.57798064,0
+VYM.US,D,20180904,000000,75.5557,75.5976,75.2095,75.4856,653865.41580207,0
+VYM.US,D,20180905,000000,75.3714,75.9262,75.3003,75.8931,802021.84480502,0
+VYM.US,D,20180906,000000,75.8834,76.0297,75.5333,75.7546,836935.38543028,0
+VYM.US,D,20180907,000000,75.5557,75.7,75.3304,75.5636,638323.21931154,0
+VYM.US,D,20180910,000000,75.8308,76.1243,75.6913,75.7175,696812.57791762,0
+VYM.US,D,20180911,000000,75.5557,75.8209,75.39,75.6318,646909.57529037,0
+VYM.US,D,20180912,000000,75.6152,75.9126,75.5636,75.7459,589944.08208315,0
+VYM.US,D,20180913,000000,75.9965,76.1106,75.7956,76.0911,546627.74665428,0
+VYM.US,D,20180914,000000,76.1106,76.1778,75.8951,76.1418,518469.05218125,0
+VYM.US,D,20180917,000000,76.3583,76.3583,76.0638,76.1418,873086.68213656,0
+VYM.US,D,20180918,000000,76.212,76.5738,76.0472,76.4022,594477.73546693,0
+VYM.US,D,20180919,000000,76.3768,76.7229,76.3768,76.4616,578822.73601956,0
+VYM.US,D,20180920,000000,76.7581,77.1726,76.7299,77.0935,644496.61749529,0
+VYM.US,D,20180921,000000,77.3793,77.3793,77.2154,77.2661,686962.82882211,0
+VYM.US,D,20180924,000000,77.1726,77.1803,76.5202,76.6362,763318.12482974,0
+VYM.US,D,20180925,000000,76.7581,76.8001,76.1418,76.212,531759.29146056,0
+VYM.US,D,20180926,000000,76.3086,76.4811,75.7849,75.8629,566215.46736988,0
+VYM.US,D,20180927,000000,75.9068,76.3007,75.7722,75.8629,694969.78779532,0
+VYM.US,D,20180928,000000,75.7147,76.0628,75.6709,75.899,689840.32970311,0
+VYM.US,D,20181001,000000,76.3086,76.4559,76.0472,76.2364,972868.07583683,0
+VYM.US,D,20181002,000000,76.2364,76.6645,76.1857,76.5689,738130.25004745,0
+VYM.US,D,20181003,000000,76.8205,77.0311,76.4909,76.604,541476.75345213,0
+VYM.US,D,20181004,000000,76.4997,76.6138,76.0277,76.526,665565.13338985,0
+VYM.US,D,20181005,000000,76.5767,76.7766,76.0033,76.3007,628504.23465881,0
+VYM.US,D,20181008,000000,76.1418,76.7728,76.0804,76.6733,695406.64288275,0
+VYM.US,D,20181009,000000,76.5689,76.7581,76.2637,76.4295,741928.63324889,0
+VYM.US,D,20181010,000000,76.3007,76.526,74.6606,74.7298,1247796.5696691,0
+VYM.US,D,20181011,000000,74.519,74.6673,72.3251,72.6654,2616580.4634439,0
+VYM.US,D,20181012,000000,73.4924,73.4924,72.2373,73.0398,2069701.4738402,0
+VYM.US,D,20181015,000000,72.9609,73.5899,72.917,72.9521,1175573.9638076,0
+VYM.US,D,20181016,000000,73.3099,74.1184,73.1168,74.0335,1068288.0970328,0
+VYM.US,D,20181017,000000,73.9468,74.4879,73.4981,74.2774,983109.55883702,0
+VYM.US,D,20181018,000000,74.1095,74.4519,73.2485,73.6064,911579.15293813,0
+VYM.US,D,20181019,000000,73.6474,74.1984,73.544,73.6766,774245.65490383,0
+VYM.US,D,20181022,000000,73.7976,74.0141,72.9949,73.1647,688119.57187049,0
+VYM.US,D,20181023,000000,72.2812,73.1256,71.8102,72.7687,1498528.8292577,0
+VYM.US,D,20181024,000000,72.6751,72.7249,71.0613,71.1675,1247678.6393051,0
+VYM.US,D,20181025,000000,71.5673,72.2734,71.1588,71.854,1224442.2556762,0
+VYM.US,D,20181026,000000,71.3489,71.6366,70.4157,70.9393,3008388.2027899,0
+VYM.US,D,20181029,000000,71.699,72.2909,70.3815,71.2095,1997726.0090025,0
+VYM.US,D,20181030,000000,71.2788,72.5425,71.2788,72.447,2966335.2604777,0
+VYM.US,D,20181031,000000,72.917,73.1958,72.5171,72.56,2240850.2218928,0
+VYM.US,D,20181101,000000,72.8126,73.2291,72.6293,73.1081,1710962.4340344,0
+VYM.US,D,20181102,000000,73.6766,73.736,72.2812,72.8829,1406010.9204969,0
+VYM.US,D,20181105,000000,73.0048,73.817,73.0048,73.6143,1115358.7199618,0
+VYM.US,D,20181106,000000,73.6143,74.1095,73.5722,74.0941,854332.67782021,0
+VYM.US,D,20181107,000000,74.601,75.1559,74.1652,75.1072,1298102.5864966,0
+VYM.US,D,20181108,000000,74.9063,75.3237,74.8078,75.0594,856830.75057363,0
+VYM.US,D,20181109,000000,74.8078,74.9843,74.3641,74.7298,1328725.512836,0
+VYM.US,D,20181112,000000,74.6079,74.6879,73.698,73.8492,1382630.9694684,0
+VYM.US,D,20181113,000000,73.9964,74.3719,73.4924,73.6952,1093921.030754,0
+VYM.US,D,20181114,000000,74.1574,74.1974,72.8487,73.2944,1201768.8613501,0
+VYM.US,D,20181115,000000,72.9609,74.0452,72.9609,73.9389,1301139.0369986,0
+VYM.US,D,20181116,000000,73.7702,74.5113,73.7702,74.331,1165053.5498596,0
+VYM.US,D,20181119,000000,74.2344,74.5036,73.6464,74.0141,1591256.9617108,0
+VYM.US,D,20181120,000000,73.3607,73.6415,72.5084,72.7512,1908802.4126395,0
+VYM.US,D,20181121,000000,72.9521,73.1168,72.6215,72.638,1290115.1116705,0
+VYM.US,D,20181123,000000,72.2285,72.56,72.0882,72.2032,572708.8157585,0
+VYM.US,D,20181126,000000,72.6996,73.1355,72.638,73.0672,1752788.7449514,0
+VYM.US,D,20181127,000000,72.8311,73.4026,72.6986,73.3801,1463619.3905581,0
+VYM.US,D,20181128,000000,73.5899,74.4519,73.2027,74.4519,1726506.6814877,0
+VYM.US,D,20181129,000000,74.2676,74.7834,74.0921,74.4167,1475920.0402616,0
+VYM.US,D,20181130,000000,74.3465,75.2145,74.2597,75.1413,1442122.2234276,0
+VYM.US,D,20181203,000000,75.9771,76.0033,75.0272,75.583,2262674.5175981,0
+VYM.US,D,20181204,000000,75.4893,75.6103,73.5108,73.623,2525706.4014087,0
+VYM.US,D,20181206,000000,72.6557,73.267,71.5157,73.267,2829414.0059766,0
+VYM.US,D,20181207,000000,73.2573,73.6669,71.7576,72.0296,3149699.5432752,0
+VYM.US,D,20181210,000000,72.011,72.1769,70.5211,71.933,3523727.4856594,0
+VYM.US,D,20181211,000000,72.7434,72.8682,71.5157,71.8882,2187591.8440401,0
+VYM.US,D,20181212,000000,72.6917,72.9033,72.1339,72.1515,2025030.4774479,0
+VYM.US,D,20181213,000000,72.3328,72.5697,71.854,72.17,2855074.6276963,0
+VYM.US,D,20181214,000000,71.6103,71.8804,70.7911,70.993,2994512.4136165,0
+VYM.US,D,20181217,000000,70.7219,71.0885,69.2835,69.6775,5582528.0919427,0
+VYM.US,D,20181218,000000,70.1476,70.3387,68.9608,69.3265,5253595.6952612,0
+VYM.US,D,20181219,000000,69.4152,70.4254,68.0539,68.4459,3856990.4904023,0
+VYM.US,D,20181220,000000,68.1319,68.6214,67.0085,67.6444,5154529.0621148,0
+VYM.US,D,20181221,000000,67.6365,68.9608,66.6682,66.7988,5390577.4531664,0
+VYM.US,D,20181224,000000,66.4127,66.6575,64.8193,64.8662,3355785.4180256,0
+VYM.US,D,20181226,000000,65.145,67.4327,64.3971,67.4249,6708568.2264364,0
+VYM.US,D,20181227,000000,66.6594,68.086,65.7701,68.086,5286156.7814954,0
+VYM.US,D,20181228,000000,68.4975,68.9452,67.8384,68.0402,5843879.2116963,0
+VYM.US,D,20181231,000000,68.3923,68.6302,67.8959,68.6302,3628929.5741768,0
+VYM.US,D,20190102,000000,67.8218,68.8867,67.5673,68.7444,2467228.3230984,0
+VYM.US,D,20190103,000000,68.4352,68.4713,67.3908,67.4951,2721080.0971846,0
+VYM.US,D,20190104,000000,68.3045,69.5186,68.1953,69.4561,2409080.4498072,0
+VYM.US,D,20190107,000000,69.4912,70.2578,69.0515,69.7916,2789201.8028239,0
+VYM.US,D,20190108,000000,70.4157,70.4254,69.8004,70.3641,1569056.3143222,0
+VYM.US,D,20190109,000000,70.5844,70.6625,70.0715,70.3553,1537824.2520158,0
+VYM.US,D,20190110,000000,70.0715,70.7248,69.8511,70.681,2008194.1233979,0
+VYM.US,D,20190111,000000,70.4518,70.8038,70.2685,70.7677,2155360.9628248,0
+VYM.US,D,20190114,000000,70.2841,70.5532,70.1613,70.3815,2804181.0100116,0
+VYM.US,D,20190115,000000,70.3815,70.8907,70.3377,70.795,2545113.6373934,0
+VYM.US,D,20190116,000000,70.8301,71.0583,70.7121,70.7404,1283934.5351168,0
+VYM.US,D,20190117,000000,70.5308,71.5518,70.5308,71.2972,2011208.0133085,0
+VYM.US,D,20190118,000000,71.8511,72.3864,71.6834,72.2919,3224351.5146345,0
+VYM.US,D,20190122,000000,71.9203,72.0092,71.0506,71.4894,5437050.2204241,0
+VYM.US,D,20190123,000000,71.7965,72.012,71.1286,71.736,961565.21956086,0
+VYM.US,D,20190124,000000,71.6931,71.8356,71.2338,71.6473,2434567.7651657,0
+VYM.US,D,20190125,000000,71.9808,72.1691,71.7029,71.7965,1213270.6610227,0
+VYM.US,D,20190128,000000,71.3236,71.4465,70.9004,71.4387,5260784.3200565,0
+VYM.US,D,20190129,000000,71.5078,71.8258,71.4542,71.6668,2376225.0504036,0
+VYM.US,D,20190130,000000,71.8433,72.4606,71.5488,72.2032,1146509.7692355,0
+VYM.US,D,20190131,000000,72.0705,72.9423,71.9029,72.8195,2017321.9335696,0
+VYM.US,D,20190201,000000,73.0135,73.2495,72.8019,73.0575,1365696.1692016,0
+VYM.US,D,20190204,000000,73.0575,73.271,72.6059,73.269,921317.12455821,0
+VYM.US,D,20190205,000000,73.3821,73.5313,73.1647,73.4445,992080.47035055,0
+VYM.US,D,20190206,000000,73.346,73.6113,73.346,73.4962,1048067.6542775,0
+VYM.US,D,20190207,000000,73.1958,73.2612,72.447,72.9686,1042813.0874513,0
+VYM.US,D,20190208,000000,72.6333,73.0388,72.3621,73.0388,906243.57307931,0
+VYM.US,D,20190211,000000,73.1891,73.2582,72.8886,73.0984,1185884.1540634,0
+VYM.US,D,20190212,000000,73.5148,74.0949,73.4962,73.9642,872924.65607128,0
+VYM.US,D,20190213,000000,74.1749,74.3836,74.0286,74.2354,835627.89661229,0
+VYM.US,D,20190214,000000,73.9642,74.253,73.6815,73.8921,683421.84145857,0
+VYM.US,D,20190215,000000,74.4304,74.9063,74.368,74.9063,875410.42304759,0
+VYM.US,D,20190219,000000,74.7375,75.2437,74.5796,75.0516,1139924.1275186,0
+VYM.US,D,20190220,000000,75.0185,75.4592,74.9375,75.3694,920550.06445166,0
+VYM.US,D,20190221,000000,75.2037,75.312,74.8789,75.1588,844322.95362227,0
+VYM.US,D,20190222,000000,75.3529,75.5743,75.2135,75.5294,1038890.6209974,0
+VYM.US,D,20190225,000000,75.8726,76.0589,75.6484,75.6854,935027.81122213,0
+VYM.US,D,20190226,000000,75.5899,75.8375,75.4923,75.5567,694249.89983436,0
+VYM.US,D,20190227,000000,75.4417,75.7362,75.2691,75.6445,1390321.0546811,0
+VYM.US,D,20190228,000000,75.6182,75.7312,75.4465,75.5646,1036373.0640969,0
+VYM.US,D,20190301,000000,76.0121,76.1194,75.5109,75.8629,949192.7861577,0
+VYM.US,D,20190304,000000,76.1028,76.2023,74.9199,75.6093,1180104.5407471,0
+VYM.US,D,20190305,000000,75.6259,75.6259,75.3412,75.4494,669403.51036689,0
+VYM.US,D,20190306,000000,75.424,75.4329,74.8614,74.9657,763609.36155468,0
+VYM.US,D,20190307,000000,74.8868,74.8965,74.2881,74.524,1151603.3354779,0
+VYM.US,D,20190308,000000,74.1105,74.4158,73.8863,74.3924,1369505.8326987,0
+VYM.US,D,20190311,000000,74.4655,75.2437,74.4021,75.229,1099785.7590286,0
+VYM.US,D,20190312,000000,75.3266,75.5187,75.1345,75.2827,748421.9816375,0
+VYM.US,D,20190313,000000,75.4856,75.8814,75.388,75.6854,872231.43062739,0
+VYM.US,D,20190314,000000,75.662,75.7849,75.4592,75.5899,771059.48411365,0
+VYM.US,D,20190315,000000,75.7576,76.1808,75.7137,76.057,904698.17257052,0
+VYM.US,D,20190318,000000,76.1194,76.3554,76.0394,76.3124,809793.96853171,0
+VYM.US,D,20190319,000000,76.5572,76.6928,75.8726,76.135,761494.81885453,0
+VYM.US,D,20190320,000000,76.0297,76.2062,75.5109,75.5899,982474.7858344,0
+VYM.US,D,20190321,000000,75.388,76.3904,75.3783,76.2314,843543.5877386,0
+VYM.US,D,20190322,000000,75.8912,76.016,74.9853,75.0895,3641818.8502186,0
+VYM.US,D,20190325,000000,74.9843,75.2397,74.6108,74.9189,3317364.7309239,0
+VYM.US,D,20190326,000000,75.3197,75.8336,75.3041,75.6903,908591.92554456,0
+VYM.US,D,20190327,000000,75.6903,75.8609,75.0272,75.3909,1323247.391059,0
+VYM.US,D,20190328,000000,75.5772,75.7508,75.1081,75.5586,1227903.2554885,0
+VYM.US,D,20190329,000000,75.9145,75.9848,75.5684,75.9584,1724562.3687043,0
+VYM.US,D,20190401,000000,76.3563,76.8001,76.0823,76.7299,1204481.2597215,0
+VYM.US,D,20190402,000000,76.721,76.7708,76.4207,76.5513,890189.66135728,0
+VYM.US,D,20190403,000000,76.8537,76.9317,76.4382,76.6586,908958.02241359,0
+VYM.US,D,20190404,000000,76.7299,76.9229,76.6186,76.9073,738507.62721217,0
+VYM.US,D,20190405,000000,77.04,77.2261,76.8995,77.2261,926873.18292359,0
+VYM.US,D,20190408,000000,77.1648,77.3569,77.0672,77.3569,944537.10048424,0
+VYM.US,D,20190409,000000,77.1023,77.1023,76.684,76.8264,974488.33648971,0
+VYM.US,D,20190410,000000,76.9608,77.0848,76.8537,77.0672,628284.78163367,0
+VYM.US,D,20190411,000000,77.1735,77.2797,76.9151,77.1648,725866.51767544,0
+VYM.US,D,20190412,000000,77.5109,77.6581,77.3149,77.5821,780058.08362568,0
+VYM.US,D,20190415,000000,77.6347,77.6533,77.3666,77.545,755070.17772144,0
+VYM.US,D,20190416,000000,77.7332,77.9361,77.6728,77.9361,916803.98080295,0
+VYM.US,D,20190417,000000,78.174,78.2559,77.7849,77.8815,978321.58605962,0
+VYM.US,D,20190418,000000,78.0501,78.0501,77.5499,77.7411,1134295.259972,0
+VYM.US,D,20190422,000000,77.5626,77.8093,77.5012,77.6688,843248.24908795,0
+VYM.US,D,20190423,000000,77.7411,78.1067,77.5372,78.0765,1248127.8001696,0
+VYM.US,D,20190424,000000,77.9615,78.0307,77.6777,77.82,792906.34041044,0
+VYM.US,D,20190425,000000,77.4924,77.5821,77.0574,77.386,816589.83394097,0
+VYM.US,D,20190426,000000,77.2797,77.6085,77.2007,77.6085,1073027.8721832,0
+VYM.US,D,20190429,000000,77.6259,77.8873,77.5821,77.7147,912020.10995125,0
+VYM.US,D,20190430,000000,77.8718,78.2286,77.5996,78.1145,760674.43371383,0
+VYM.US,D,20190501,000000,78.1827,78.1925,77.4232,77.4232,951899.03164059,0
+VYM.US,D,20190502,000000,77.4047,77.6426,76.9317,77.2797,1095511.5524455,0
+VYM.US,D,20190503,000000,77.5899,77.979,77.4982,77.8912,678504.65802151,0
+VYM.US,D,20190506,000000,76.9151,77.7186,76.8342,77.6172,913776.75963377,0
+VYM.US,D,20190507,000000,77.0311,77.0926,76.0638,76.5446,1416981.5207909,0
+VYM.US,D,20190508,000000,76.4987,76.7483,76.2314,76.2783,1311442.0488843,0
+VYM.US,D,20190509,000000,75.8063,76.2062,75.2661,76.0638,1213610.0953747,0
+VYM.US,D,20190510,000000,75.7975,76.721,75.1247,76.5699,961993.87079688,0
+VYM.US,D,20190513,000000,75.4357,75.622,74.8399,75.1598,1233520.8427394,0
+VYM.US,D,20190514,000000,75.3812,76.1252,75.313,75.6826,1114612.1694838,0
+VYM.US,D,20190515,000000,75.3197,76.0472,75.1501,75.8882,799983.18773038,0
+VYM.US,D,20190516,000000,76.1018,76.8721,76.1018,76.4987,690686.35187945,0
+VYM.US,D,20190517,000000,75.9487,76.721,75.8707,76.2062,960385.91592111,0
+VYM.US,D,20190520,000000,75.8785,76.3407,75.7372,75.9584,637051.62234346,0
+VYM.US,D,20190521,000000,76.331,76.5972,76.2588,76.4987,684102.76112535,0
+VYM.US,D,20190522,000000,76.216,76.3914,76.0472,76.2783,780258.05250373,0
+VYM.US,D,20190523,000000,75.7098,75.7274,75.0895,75.5147,911050.00452238,0
+VYM.US,D,20190524,000000,75.9048,75.9224,75.4602,75.6737,601234.63258201,0
+VYM.US,D,20190528,000000,75.7175,75.7722,74.603,74.603,741719.43503801,0
+VYM.US,D,20190529,000000,74.3008,74.5036,73.6971,74.1847,2355996.4037968,0
+VYM.US,D,20190530,000000,74.327,74.5474,73.8989,74.1924,3211109.4729821,0
+VYM.US,D,20190531,000000,73.5021,73.6376,73.1111,73.1842,1524890.8802726,0
+VYM.US,D,20190603,000000,73.351,74.0784,73.3158,73.9809,1399428.3552242,0
+VYM.US,D,20190604,000000,74.5953,75.3812,74.5572,75.3548,966960.27734238,0
+VYM.US,D,20190605,000000,75.6737,75.7722,75.2047,75.7634,1399769.8405391,0
+VYM.US,D,20190606,000000,75.8785,76.4811,75.7936,76.2588,771928.06688136,0
+VYM.US,D,20190607,000000,76.4987,76.9872,76.4909,76.5875,671228.86730494,0
+VYM.US,D,20190610,000000,76.9785,77.0848,76.685,76.7483,2409361.4317178,0
+VYM.US,D,20190611,000000,77.1452,77.3071,76.7825,76.8995,632509.76510827,0
+VYM.US,D,20190612,000000,76.8819,77.04,76.7025,76.7922,664642.20010657,0
+VYM.US,D,20190613,000000,77.0214,77.233,76.8088,77.1111,853279.50839584,0
+VYM.US,D,20190614,000000,76.9414,77.1648,76.7532,76.9872,570897.81556042,0
+VYM.US,D,20190617,000000,77.0136,77.04,76.7561,76.8078,743245.3513997,0
+VYM.US,D,20190618,000000,77.1033,77.7294,77.1033,77.469,769566.38315757,0
+VYM.US,D,20190619,000000,77.5139,77.7245,77.3003,77.5577,810104.68940375,0
+VYM.US,D,20190620,000000,78.1925,78.3164,77.6123,78.2013,1075050.121555,0
+VYM.US,D,20190621,000000,78.1653,78.5143,78.059,78.2559,2669640.9233814,0
+VYM.US,D,20190624,000000,78.2383,78.372,78.0716,78.1458,673704.379467,0
+VYM.US,D,20190625,000000,78.094,78.094,77.5479,77.6045,915657.49256882,0
+VYM.US,D,20190626,000000,77.7459,77.7985,77.2534,77.2534,589179.07293945,0
+VYM.US,D,20190627,000000,77.4865,77.6347,77.3432,77.4865,1063488.8439598,0
+VYM.US,D,20190628,000000,77.7985,78.094,77.7664,78.0414,1143341.0316296,0
+VYM.US,D,20190701,000000,78.5952,78.844,78.1555,78.5143,1105404.3717609,0
+VYM.US,D,20190702,000000,78.4607,78.6732,78.1827,78.6732,1283826.8595671,0
+VYM.US,D,20190703,000000,78.8088,79.273,78.8088,79.2652,527582.50561298,0
+VYM.US,D,20190705,000000,78.9776,79.1823,78.6206,79.1121,562927.77391853,0
+VYM.US,D,20190708,000000,78.8713,79.0204,78.5952,78.7288,632147.77016493,0
+VYM.US,D,20190709,000000,78.4607,78.7231,78.4432,78.6635,672212.30399236,0
+VYM.US,D,20190710,000000,78.9503,79.157,78.7601,78.9004,613168.15993489,0
+VYM.US,D,20190711,000000,78.958,78.9873,78.5056,78.9004,830853.25509343,0
+VYM.US,D,20190712,000000,79.0575,79.2379,78.9258,79.2379,741103.12070105,0
+VYM.US,D,20190715,000000,79.3266,79.3266,79.1356,79.2896,816525.22861114,0
+VYM.US,D,20190716,000000,79.2476,79.273,78.9873,79.0331,693564.87824188,0
+VYM.US,D,20190717,000000,79.0847,79.1121,78.5582,78.5768,584466.98578756,0
+VYM.US,D,20190718,000000,78.5299,79.1004,78.4432,79.0068,830216.43112796,0
+VYM.US,D,20190719,000000,79.1911,79.1911,78.6216,78.6732,672657.36293118,0
+VYM.US,D,20190722,000000,78.7288,78.7474,78.3768,78.5865,555618.14231492,0
+VYM.US,D,20190723,000000,78.8615,79.1657,78.7191,79.1306,931825.23272913,0
+VYM.US,D,20190724,000000,79.1034,79.5949,79.0487,79.5949,625849.26324723,0
+VYM.US,D,20190725,000000,79.5421,79.5949,79.0847,79.3082,580215.3397959,0
+VYM.US,D,20190726,000000,79.3979,79.7274,79.2476,79.6845,473689.35475767,0
+VYM.US,D,20190729,000000,79.6582,79.8006,79.5675,79.6748,629534.84349181,0
+VYM.US,D,20190730,000000,79.389,79.4846,79.2203,79.4515,1281252.9011881,0
+VYM.US,D,20190731,000000,79.355,79.4066,78.0755,78.6041,989087.09006843,0
+VYM.US,D,20190801,000000,78.6216,79.2476,77.6396,77.7459,1214552.5128051,0
+VYM.US,D,20190802,000000,77.6396,77.7557,77.0311,77.3793,1449165.2298605,0
+VYM.US,D,20190805,000000,76.5503,76.7092,74.8712,75.4777,2450902.6587985,0
+VYM.US,D,20190806,000000,75.7908,76.2314,75.2105,76.175,1708239.7808486,0
+VYM.US,D,20190807,000000,75.4427,76.3349,74.6508,76.1047,1357149.8069983,0
+VYM.US,D,20190808,000000,76.4441,77.3481,76.3173,77.3364,1260063.3784853,0
+VYM.US,D,20190809,000000,77.1364,77.309,76.4013,76.9317,957519.6953358,0
+VYM.US,D,20190812,000000,76.5845,76.6733,75.8444,76.1457,795486.45167793,0
+VYM.US,D,20190813,000000,76.058,77.5256,75.9691,77.0487,1340945.1495068,0
+VYM.US,D,20190814,000000,76.0297,76.1047,74.8712,74.9306,1470436.7910774,0
+VYM.US,D,20190815,000000,75.1462,75.2876,74.4138,74.9599,1150465.0510952,0
+VYM.US,D,20190816,000000,75.4066,76.2277,75.4066,76.1272,837828.57975221,0
+VYM.US,D,20190819,000000,76.8985,77.2017,76.7815,77.0048,933265.00865106,0
+VYM.US,D,20190820,000000,76.8985,76.9151,76.2823,76.3261,790641.05194069,0
+VYM.US,D,20190821,000000,76.8721,77.0048,76.682,76.8888,953423.92252086,0
+VYM.US,D,20190822,000000,77.0672,77.2847,76.5485,76.9608,727184.26130768,0
+VYM.US,D,20190823,000000,76.6225,76.9073,74.6829,75.0848,1421370.5812937,0
+VYM.US,D,20190826,000000,75.6289,75.8171,75.2661,75.7722,1038762.4358191,0
+VYM.US,D,20190827,000000,76.175,76.3437,75.3304,75.4689,895549.8527703,0
+VYM.US,D,20190828,000000,75.3421,76.1194,75.2447,76.1135,771152.8029234,0
+VYM.US,D,20190829,000000,76.7279,76.9511,76.3787,76.8332,900980.80240173,0
+VYM.US,D,20190830,000000,77.2194,77.3364,76.7649,76.9511,686805.93016395,0
+VYM.US,D,20190903,000000,76.5222,76.7785,76.1047,76.7561,1085885.3583009,0
+VYM.US,D,20190904,000000,77.3266,77.5831,77.1531,77.5392,769667.90581874,0
+VYM.US,D,20190905,000000,78.1827,78.7552,78.1458,78.372,890463.46489798,0
+VYM.US,D,20190906,000000,78.5056,78.6548,78.3359,78.5212,887296.77825488,0
+VYM.US,D,20190909,000000,78.8615,78.997,78.6732,78.9873,1061433.7791823,0
+VYM.US,D,20190910,000000,78.7991,79.3979,78.7747,79.3979,907735.64855396,0
+VYM.US,D,20190911,000000,79.4339,80.0336,79.2106,79.9956,1718299.7536365,0
+VYM.US,D,20190912,000000,80.1302,80.3974,79.783,80.1594,1800954.5820433,0
+VYM.US,D,20190913,000000,80.336,80.4792,80.0336,80.1302,862220.68094802,0
+VYM.US,D,20190916,000000,79.9693,79.978,79.6211,79.7733,1334063.1436577,0
+VYM.US,D,20190917,000000,79.7372,79.8903,79.5421,79.8707,1256496.7540861,0
+VYM.US,D,20190918,000000,79.783,79.9654,79.3705,79.9507,784994.75120983,0
+VYM.US,D,20190919,000000,80.06,80.2686,79.7645,79.8805,617811.53983124,0
+VYM.US,D,20190920,000000,80.0765,80.2882,79.6308,79.8171,1251082.2121575,0
+VYM.US,D,20190923,000000,79.6124,80.1029,79.5675,79.9166,1303809.3906316,0
+VYM.US,D,20190924,000000,80.1146,80.1594,79.2272,79.4739,1448823.7445457,0
+VYM.US,D,20190925,000000,79.5022,79.8707,79.2593,79.7625,1149049.8867275,0
+VYM.US,D,20190926,000000,79.8523,79.862,79.3296,79.6728,961213.47943179,0
+VYM.US,D,20190927,000000,79.9166,80.1049,79.3022,79.7098,1124435.2560622,0
+VYM.US,D,20190930,000000,79.782,80.1857,79.7548,79.9507,959749.09195564,0
+VYM.US,D,20191001,000000,80.1857,80.2677,78.764,78.8713,1404813.1581915,0
+VYM.US,D,20191002,000000,78.4665,78.4665,77.1237,77.465,1287623.1918056,0
+VYM.US,D,20191003,000000,77.4124,77.9254,76.6538,77.9254,1311327.1949646,0
+VYM.US,D,20191004,000000,78.0609,79.0166,78.0394,78.9687,893217.90800788,0
+VYM.US,D,20191007,000000,78.8167,79.151,78.5456,78.5835,740470.39866129,0
+VYM.US,D,20191008,000000,78.0775,78.0775,77.313,77.3481,1063486.7929969,0
+VYM.US,D,20191009,000000,77.8259,78.1321,77.5685,77.8698,764054.42049351,0
+VYM.US,D,20191010,000000,77.8629,78.6371,77.8064,78.3399,998716.36065737,0
+VYM.US,D,20191011,000000,79.1423,79.8161,78.959,79.194,1334538.9670393,0
+VYM.US,D,20191014,000000,79.078,79.159,78.9327,79.0497,658560.06976971,0
+VYM.US,D,20191015,000000,79.2769,79.8493,79.1765,79.5919,1259171.2096448,0
+VYM.US,D,20191016,000000,79.6007,79.7577,79.4115,79.4934,684057.63994261,0
+VYM.US,D,20191017,000000,79.745,79.9039,79.4739,79.6904,736808.4044895,0
+VYM.US,D,20191018,000000,79.5022,79.8161,79.43,79.628,1073592.9124489,0
+VYM.US,D,20191021,000000,79.9966,80.2326,79.9966,80.2043,1503853.1288209,0
+VYM.US,D,20191022,000000,80.2677,80.6001,80.0063,80.2579,930120.88259933,0
+VYM.US,D,20191023,000000,80.0433,80.3846,79.9507,80.3846,789746.83213733,0
+VYM.US,D,20191024,000000,80.5749,80.6001,79.9351,80.1321,879326.736613,0
+VYM.US,D,20191025,000000,80.1321,80.6724,80.1321,80.5465,892036.55340527,0
+VYM.US,D,20191028,000000,80.8088,81.0878,80.7181,80.7727,951352.4500406,0
+VYM.US,D,20191029,000000,80.727,81.1141,80.6821,80.9337,1007888.2665304,0
+VYM.US,D,20191030,000000,81.0263,81.1239,80.5817,81.0263,876149.79515565,0
+VYM.US,D,20191031,000000,80.9171,80.96,80.2433,80.7904,862693.42788535,0
+VYM.US,D,20191101,000000,81.0966,81.4564,81.0878,81.4564,1087852.2316756,0
+VYM.US,D,20191104,000000,81.862,82.0141,81.6817,81.827,1139928.2294443,0
+VYM.US,D,20191105,000000,81.8903,82.0532,81.7627,81.862,1230063.9448529,0
+VYM.US,D,20191106,000000,81.9342,82.0697,81.745,82.0073,985754.27543435,0
+VYM.US,D,20191107,000000,82.4384,82.607,82.1146,82.2415,2452252.1923549,0
+VYM.US,D,20191108,000000,82.1868,82.4754,81.8581,82.4754,854204.49264198,0
+VYM.US,D,20191111,000000,82.1049,82.2043,81.9703,82.1605,1225986.6307036,0
+VYM.US,D,20191112,000000,82.2774,82.4481,81.9537,82.1702,2545418.2053769,0
+VYM.US,D,20191113,000000,81.944,82.2415,81.7811,82.0697,892000.66155537,0
+VYM.US,D,20191114,000000,81.9615,82.0532,81.6328,81.9879,973862.79281992,0
+VYM.US,D,20191115,000000,82.3408,82.4481,82.1146,82.4481,1095001.8881768,0
+VYM.US,D,20191118,000000,82.3311,82.4948,82.1506,82.3935,7734429.0804366,0
+VYM.US,D,20191119,000000,82.5554,82.5827,82.097,82.1868,1045669.0532224,0
+VYM.US,D,20191120,000000,82.0434,82.1146,81.5315,81.8903,1107805.0237789,0
+VYM.US,D,20191121,000000,81.9791,82.0697,81.626,81.9537,1013016.6991412,0
+VYM.US,D,20191122,000000,82.1868,82.3115,82.0434,82.2238,1174628.469933,0
+VYM.US,D,20191125,000000,82.4754,82.6363,82.3867,82.5924,1385889.9494399,0
+VYM.US,D,20191126,000000,82.61,82.7006,82.4111,82.6656,1196282.5357217,0
+VYM.US,D,20191127,000000,82.8001,83.0068,82.6821,82.9522,3575927.5666806,0
+VYM.US,D,20191129,000000,82.8537,82.9337,82.5729,82.6821,564741.8505609,0
+VYM.US,D,20191202,000000,82.7641,82.809,82.1702,82.2415,1546216.7920051,0
+VYM.US,D,20191203,000000,81.6007,81.7099,81.1405,81.6368,1993592.2933749,0
+VYM.US,D,20191204,000000,81.9254,82.4022,81.7996,82.2853,1596689.9623051,0
+VYM.US,D,20191205,000000,82.4111,82.4384,82.017,82.4111,1541532.3928517,0
+VYM.US,D,20191206,000000,82.9172,83.316,82.8723,83.1142,1569232.6971274,0
+VYM.US,D,20191209,000000,83.0352,83.2048,83.0068,83.0166,1690877.3548272,0
+VYM.US,D,20191210,000000,82.9709,83.1239,82.6909,82.8889,1621504.5618484,0
+VYM.US,D,20191211,000000,83.0068,83.2108,82.8636,83.0352,1826845.9370837,0
+VYM.US,D,20191212,000000,83.0683,84.1156,82.9971,83.9967,2024965.872118,0
+VYM.US,D,20191213,000000,83.9459,84.2287,83.4604,83.7713,1761293.0624162,0
+VYM.US,D,20191216,000000,84.2501,84.5124,84.1702,84.3135,1613857.5468556,0
+VYM.US,D,20191217,000000,84.4569,84.6023,84.3848,84.4404,1732665.7229316,0
+VYM.US,D,20191218,000000,84.5827,84.5924,84.3048,84.3945,940127.53035299,0
+VYM.US,D,20191219,000000,84.4569,84.6295,84.3945,84.5642,2537036.9456832,0
+VYM.US,D,20191220,000000,85.0245,85.2604,84.9172,85.1249,1497425.4112435,0
+VYM.US,D,20191223,000000,85.2877,85.2877,85.0235,85.0975,2998276.9559308,0
+VYM.US,D,20191224,000000,85.1708,85.2194,84.9426,85.0703,507910.69542047,0
+VYM.US,D,20191226,000000,85.1873,85.3073,85.0371,85.2692,1172196.0279909,0
+VYM.US,D,20191227,000000,85.4681,85.4681,85.1611,85.2877,1516395.7921407,0
+VYM.US,D,20191230,000000,85.3434,85.3668,84.8031,84.888,1752405.2148982,0
+VYM.US,D,20191231,000000,84.7797,85.1873,84.7241,85.1414,773862.12485056,0
+VYM.US,D,20200102,000000,85.4974,85.5316,84.9982,85.3785,2186764.2805293,0
+VYM.US,D,20200103,000000,84.6344,84.9893,84.4706,84.7056,2128478.992727,0
+VYM.US,D,20200106,000000,84.3165,84.7709,84.3067,84.7514,2744233.416818,0
+VYM.US,D,20200107,000000,84.569,84.607,84.3165,84.4062,921846.27297396,0
+VYM.US,D,20200108,000000,84.4608,84.9426,84.3701,84.6247,1049994.5338768,0
+VYM.US,D,20200109,000000,84.9239,85.042,84.7056,85.0332,1435477.1037879,0
+VYM.US,D,20200110,000000,85.1414,85.1873,84.6023,84.7056,1810675.1204791,0
+VYM.US,D,20200113,000000,84.8606,85.1795,84.6793,85.1795,2922689.7455112,0
+VYM.US,D,20200114,000000,85.0703,85.4321,85.0147,85.278,937539.21523409,0
+VYM.US,D,20200115,000000,85.2331,85.5608,85.1112,85.3345,1432902.1199276,0
+VYM.US,D,20200116,000000,85.6973,85.9236,85.6057,85.9236,1430162.0335577,0
+VYM.US,D,20200117,000000,86.0328,86.1556,85.9625,86.1157,1103272.3958765,0
+VYM.US,D,20200121,000000,85.8778,85.9928,85.5696,85.7324,1575957.8043182,0
+VYM.US,D,20200122,000000,85.9431,86.1294,85.8007,85.8962,1043492.9816366,0
+VYM.US,D,20200123,000000,85.6154,85.8386,85.1512,85.8055,917472.59469262,0
+VYM.US,D,20200124,000000,86.0045,86.0045,84.6823,85.042,1119775.4684631,0
+VYM.US,D,20200127,000000,84.0162,84.3877,83.8075,84.0065,1391038.8916792,0
+VYM.US,D,20200128,000000,84.3525,84.7816,84.2326,84.5524,885416.04531983,0
+VYM.US,D,20200129,000000,84.7241,84.8422,84.0805,84.0981,888501.71893029,0
+VYM.US,D,20200130,000000,83.5793,84.5242,83.3209,84.4442,1986763.61256,0
+VYM.US,D,20200131,000000,84.1078,84.1322,82.7163,83.0078,2824374.7902499,0
+VYM.US,D,20200203,000000,83.3706,83.8747,83.1766,83.2701,1615176.3159693,0
+VYM.US,D,20200204,000000,84.216,84.5574,84.1078,84.1711,1015376.3319021,0
+VYM.US,D,20200205,000000,84.8255,85.5833,84.7416,85.5608,1258104.7089618,0
+VYM.US,D,20200206,000000,85.8778,85.9059,85.5071,85.5861,1130390.2267023,0
+VYM.US,D,20200207,000000,85.4154,85.4154,84.9932,85.1249,823010.37314836,0
+VYM.US,D,20200210,000000,84.9708,85.4067,84.888,85.4067,908792.91990402,0
+VYM.US,D,20200211,000000,85.7422,85.9704,85.5783,85.7226,908912.90123086,0
+VYM.US,D,20200212,000000,86.0785,86.1868,85.7792,85.9528,921003.3272419,0
+VYM.US,D,20200213,000000,85.6613,85.9059,85.3434,85.7226,1001843.0535249,0
+VYM.US,D,20200214,000000,85.825,85.825,85.3131,85.6426,975686.09879513,0
+VYM.US,D,20200218,000000,85.4681,85.5549,84.8694,85.197,896668.65300593,0
+VYM.US,D,20200219,000000,85.3882,85.478,85.2428,85.3434,1238645.1734246,0
+VYM.US,D,20200220,000000,85.1795,85.4847,84.6197,85.3073,1060951.8029121,0
+VYM.US,D,20200221,000000,84.9523,85.0878,84.6149,84.8967,988352.84536751,0
+VYM.US,D,20200224,000000,83.0449,83.4711,82.4481,82.609,3716844.0968169,0
+VYM.US,D,20200225,000000,82.7816,82.8966,79.9371,80.2365,4307234.2633203,0
+VYM.US,D,20200226,000000,80.5543,81.2652,79.628,79.6904,2778120.4505359,0
+VYM.US,D,20200227,000000,78.4753,79.3256,76.293,76.3027,4531174.7951767,0
+VYM.US,D,20200228,000000,74.3036,75.1579,72.8507,74.9579,7285320.5154571,0
+VYM.US,D,20200302,000000,75.431,78.4276,74.7482,78.4276,4386118.3965242,0
+VYM.US,D,20200303,000000,78.5006,79.5548,75.7118,76.4304,4135350.2450855,0
+VYM.US,D,20200304,000000,77.7654,79.6094,77.0282,79.5909,2831580.8482296,0
+VYM.US,D,20200305,000000,77.6932,78.3837,76.4304,77.1745,2632449.7885093,0
+VYM.US,D,20200306,000000,74.8673,76.2656,74.3222,75.9838,3867972.370992,0
+VYM.US,D,20200309,000000,70.7774,72.5581,69.4494,69.9339,6202794.6343074,0
+VYM.US,D,20200310,000000,72.482,72.8839,69.1324,72.7737,6956410.679367,0
+VYM.US,D,20200311,000000,70.8429,71.2173,68.4275,69.2426,4356403.0212466,0
+VYM.US,D,20200312,000000,64.4829,66.8661,62.3131,62.4137,7793703.9578149,0
+VYM.US,D,20200313,000000,66.0841,68.1796,62.6895,68.0607,4660255.2186955,0
+VYM.US,D,20200316,000000,60.9128,65.4083,59.9621,61.2152,4950563.8829529,0
+VYM.US,D,20200317,000000,62.2595,65.536,60.8777,65.536,4742317.3188381,0
+VYM.US,D,20200318,000000,61.5097,63.4483,59.101,62.2498,5270672.0119648,0
+VYM.US,D,20200319,000000,61.2795,62.6536,59.4951,61.1518,4483748.3301929,0
+VYM.US,D,20200320,000000,61.693,61.7642,57.9669,58.24,4347487.4857301,0
+VYM.US,D,20200323,000000,58.004,58.122,54.9742,55.7972,6483205.3518423,0
+VYM.US,D,20200324,000000,58.8738,60.8124,58.3872,60.6027,4891713.554885,0
+VYM.US,D,20200325,000000,61.1965,63.6862,59.4404,61.3995,5089939.1145061,0
+VYM.US,D,20200326,000000,62.1591,65.9914,62.0031,65.5896,5212754.8719944,0
+VYM.US,D,20200327,000000,63.3947,65.8462,63.182,63.8334,3098121.9294795,0
+VYM.US,D,20200330,000000,64.245,66.203,64.0197,66.0001,5697194.3485394,0
+VYM.US,D,20200331,000000,65.892,66.1417,64.4029,64.7501,2419310.6525117,0
+VYM.US,D,20200401,000000,62.1668,63.2298,61.4678,62.0401,3687048.7339882,0
+VYM.US,D,20200402,000000,61.8539,64.2713,61.8539,64.0997,2795635.6732899,0
+VYM.US,D,20200403,000000,63.8159,64.555,62.4331,63.1732,3256812.103689,0
+VYM.US,D,20200406,000000,65.2981,67.3284,65.1323,66.8525,3317417.0304766,0
+VYM.US,D,20200407,000000,69.067,69.2592,66.8252,66.8252,3648638.3017007,0
+VYM.US,D,20200408,000000,67.658,69.5439,66.8905,69.1773,2493779.0626957,0
+VYM.US,D,20200409,000000,70.402,71.6201,69.8716,70.5512,4311437.711685,0
+VYM.US,D,20200413,000000,70.4694,70.4859,68.7481,69.3888,4289900.5507788,0
+VYM.US,D,20200414,000000,70.7501,71.2182,70.1289,71.109,3383956.4182758,0
+VYM.US,D,20200415,000000,69.5537,69.7273,68.3903,68.9197,2907395.7155257,0
+VYM.US,D,20200416,000000,69.1587,69.3138,68.0704,68.8097,2256653.9161468,0
+VYM.US,D,20200417,000000,70.5688,71.4835,70.0013,71.2728,2650660.2876699,0
+VYM.US,D,20200420,000000,70.011,71.1363,69.8101,69.891,2836585.1975878,0
+VYM.US,D,20200421,000000,68.481,69.067,67.8501,67.9983,2242409.9791414,0
+VYM.US,D,20200422,000000,69.3791,69.6726,68.8194,69.2143,1670776.8933987,0
+VYM.US,D,20200423,000000,69.5351,70.3845,69.0943,69.1948,2116791.5809164,0
+VYM.US,D,20200424,000000,69.58,70.3406,69.0769,70.092,1645738.7389046,0
+VYM.US,D,20200427,000000,70.5688,71.7477,70.4127,71.4201,3645473.6660205,0
+VYM.US,D,20200428,000000,72.563,72.6917,71.5205,71.7117,1995993.9708743,0
+VYM.US,D,20200429,000000,73.0847,73.4864,72.3445,72.9296,1796854.7073026,0
+VYM.US,D,20200430,000000,72.2344,72.2899,71.109,71.3919,7894984.6053598,0
+VYM.US,D,20200501,000000,70.3114,70.4244,69.1743,69.4795,1939056.1656655,0
+VYM.US,D,20200504,000000,69.0943,69.5274,68.5005,69.4249,2227324.1218855,0
+VYM.US,D,20200505,000000,70.2206,70.6595,69.7809,69.7907,2141929.2071087,0
+VYM.US,D,20200506,000000,70.1934,70.2675,68.7287,68.757,1526955.1743829,0
+VYM.US,D,20200507,000000,69.5254,70.0149,69.0583,69.1422,2004235.765094,0
+VYM.US,D,20200508,000000,70.1388,70.8253,69.9097,70.7501,1517018.2593662,0
+VYM.US,D,20200511,000000,70.2119,70.7697,69.8501,70.3778,1707972.1301965,0
+VYM.US,D,20200512,000000,70.6595,70.8429,69.0632,69.0846,1803821.82811,0
+VYM.US,D,20200513,000000,68.8857,68.9344,67.2016,67.7223,2375818.9597589,0
+VYM.US,D,20200514,000000,67.0534,68.6468,66.3766,68.6282,2418863.5426099,0
+VYM.US,D,20200515,000000,68.2177,68.7014,67.777,68.5824,1632692.5642046,0
+VYM.US,D,20200518,000000,70.5688,71.4932,70.4216,71.109,2519635.5513676,0
+VYM.US,D,20200519,000000,70.9072,70.9072,69.9194,69.9291,1532015.9252196,0
+VYM.US,D,20200520,000000,70.8253,71.2797,70.562,70.9813,1234854.9940744,0
+VYM.US,D,20200521,000000,70.8429,71.1002,70.2743,70.4859,1736791.2347078,0
+VYM.US,D,20200522,000000,70.4498,70.5122,69.9379,70.4216,2158631.223092,0
+VYM.US,D,20200526,000000,72.1241,72.5181,71.8092,71.9692,2258977.6570578,0
+VYM.US,D,20200527,000000,73.1402,73.4971,72.2977,73.4971,1897433.9255522,0
+VYM.US,D,20200528,000000,74.0735,74.1095,73.0749,73.269,2321859.152611,0
+VYM.US,D,20200529,000000,73.0476,73.5333,72.1339,73.4153,2695747.6295213,0
+VYM.US,D,20200601,000000,73.1949,73.7799,72.9667,73.4874,1607781.5694073,0
+VYM.US,D,20200602,000000,73.8375,74.3026,73.6259,74.3026,1860821.1622043,0
+VYM.US,D,20200603,000000,75.0165,75.9312,74.9853,75.7576,1944594.7908466,0
+VYM.US,D,20200604,000000,75.4193,76.0687,75.2729,76.0687,2094877.0428454,0
+VYM.US,D,20200605,000000,78.174,78.9161,77.8708,78.0813,3535466.1715413,0
+VYM.US,D,20200608,000000,78.5485,79.4368,78.3847,79.4193,2256116.5638797,0
+VYM.US,D,20200609,000000,78.4949,78.568,77.8698,78.2013,1986312.4007325,0
+VYM.US,D,20200610,000000,78.1643,78.1643,76.8176,76.8654,1752465.7183023,0
+VYM.US,D,20200611,000000,74.6498,75.0252,71.9593,72.0774,3215907.7005738,0
+VYM.US,D,20200612,000000,74.1281,74.1671,71.6122,72.9842,2407129.9841351,0
+VYM.US,D,20200615,000000,71.383,73.8462,70.9803,73.4338,1913738.0547421,0
+VYM.US,D,20200616,000000,75.6923,75.7761,73.6707,74.8975,1912787.4334604,0
+VYM.US,D,20200617,000000,75.1081,75.1267,74.0091,74.1378,1168374.0587166,0
+VYM.US,D,20200618,000000,73.7799,74.4021,73.5245,74.2657,1611556.366536,0
+VYM.US,D,20200619,000000,75.2183,75.2183,73.3782,73.6707,1823464.9248226,0
+VYM.US,D,20200622,000000,73.7059,73.7682,72.9179,73.5567,2346515.8280146,0
+VYM.US,D,20200623,000000,74.3709,74.4996,73.547,73.6133,1799810.144772,0
+VYM.US,D,20200624,000000,72.993,72.993,71.2261,71.7087,3186659.9448264,0
+VYM.US,D,20200625,000000,71.5595,72.5396,71.0681,72.485,2489014.6759911,0
+VYM.US,D,20200626,000000,72.0862,72.0862,70.5522,70.8673,2866542.5864818,0
+VYM.US,D,20200629,000000,71.3928,72.0491,71.0749,71.9847,2012135.0485175,0
+VYM.US,D,20200630,000000,71.9193,73.1881,71.8384,72.8555,1796845.4779697,0
+VYM.US,D,20200701,000000,73.0759,73.4367,72.5483,72.5864,1978936.1128363,0
+VYM.US,D,20200702,000000,73.5664,74.0412,72.8633,73.0028,1769517.4234517,0
+VYM.US,D,20200706,000000,73.9819,74.213,73.3908,73.6863,1719714.9180042,0
+VYM.US,D,20200707,000000,73.1412,73.3255,72.7346,72.8722,1555125.1491517,0
+VYM.US,D,20200708,000000,72.9832,73.2866,72.4098,72.9832,1488473.983877,0
+VYM.US,D,20200709,000000,72.9092,72.9092,71.2173,71.7351,1755993.3744073,0
+VYM.US,D,20200710,000000,71.7994,73.2319,71.7994,73.1792,1438105.4126825,0
+VYM.US,D,20200713,000000,73.6863,74.2871,73.1958,73.3001,2207027.7935046,0
+VYM.US,D,20200714,000000,73.113,74.3884,72.8555,74.2325,1873515.5967752,0
+VYM.US,D,20200715,000000,75.2963,75.3694,74.7961,75.1569,2126401.3673582,0
+VYM.US,D,20200716,000000,74.8614,75.508,74.639,75.2768,1580160.2272014,0
+VYM.US,D,20200717,000000,75.5636,75.7771,75.23,75.426,1411034.7540023,0
+VYM.US,D,20200720,000000,75.3149,75.3685,74.7454,74.8809,1607894.3723642,0
+VYM.US,D,20200721,000000,75.388,76.2023,75.23,75.8688,2009176.5346038,0
+VYM.US,D,20200722,000000,75.7205,76.2851,75.508,76.2296,1871871.7500495,0
+VYM.US,D,20200723,000000,76.1925,76.6372,75.8834,76.175,2117024.3652,0
+VYM.US,D,20200724,000000,75.9711,76.137,75.0877,75.3977,1848035.4597865,0
+VYM.US,D,20200727,000000,75.3685,75.4796,74.9082,75.4446,1489456.3950831,0
+VYM.US,D,20200728,000000,75.35,75.8035,75.2963,75.3977,1077297.9768405,0
+VYM.US,D,20200729,000000,75.4806,76.137,75.194,75.9808,1569295.2514943,0
+VYM.US,D,20200730,000000,75.388,75.4709,74.6254,75.3783,1284313.9632443,0
+VYM.US,D,20200731,000000,75.0925,75.2271,74.1028,75.0925,1519510.1792311,0
+VYM.US,D,20200803,000000,75.3597,75.6055,74.9151,75.2768,1343677.0320252,0
+VYM.US,D,20200804,000000,75.1394,75.7586,75.1023,75.7586,1247034.6369696,0
+VYM.US,D,20200805,000000,76.1925,76.3222,75.8688,75.9808,1702109.4528849,0
+VYM.US,D,20200806,000000,75.9244,76.1769,75.6484,75.9429,1823396.217567,0
+VYM.US,D,20200807,000000,75.7499,76.8029,75.6737,76.8029,1968708.9865761,0
+VYM.US,D,20200810,000000,76.9229,77.5713,76.8585,77.505,2017965.935905,0
+VYM.US,D,20200811,000000,78.2823,78.6899,77.2369,77.4778,2018953.4745181,0
+VYM.US,D,20200812,000000,78.172,78.3096,77.8571,78.1164,1552423.0055945,0
+VYM.US,D,20200813,000000,77.6172,77.7186,77.2281,77.4778,1570758.613489,0
+VYM.US,D,20200814,000000,77.2281,77.862,77.0711,77.6621,1576610.0105051,0
+VYM.US,D,20200817,000000,77.7284,77.7284,77.349,77.4047,1821233.4772399,0
+VYM.US,D,20200818,000000,77.4603,77.5333,77.0487,77.118,1359576.0960519,0
+VYM.US,D,20200819,000000,77.2369,77.5382,76.7483,76.8965,1564626.2345624,0
+VYM.US,D,20200820,000000,76.4967,76.6733,76.3134,76.489,1466044.6541303,0
+VYM.US,D,20200821,000000,76.2763,76.4793,76.0541,76.4246,1308340.9930525,0
+VYM.US,D,20200824,000000,76.8029,77.5713,76.525,77.5713,1297043.2641837,0
+VYM.US,D,20200825,000000,77.8658,77.9039,77.1267,77.4329,1359812.9822613,0
+VYM.US,D,20200826,000000,77.275,77.312,76.7981,77.0984,1297359.1124628,0
+VYM.US,D,20200827,000000,77.2194,77.8746,77.2194,77.5616,1773675.7506336,0
+VYM.US,D,20200828,000000,77.8298,78.1077,77.349,78.0784,1290944.7261441,0
+VYM.US,D,20200831,000000,77.9585,78.0521,77.4865,77.4865,1701777.1969028,0
+VYM.US,D,20200901,000000,77.3851,77.4603,77.0341,77.4329,2204033.387741,0
+VYM.US,D,20200902,000000,77.6523,78.9951,77.505,78.7747,2379938.3186467,0
+VYM.US,D,20200903,000000,78.921,79.5314,76.7678,77.3207,2457702.6261335,0
+VYM.US,D,20200904,000000,77.8395,78.2374,76.4793,77.3851,2389466.0665745,0
+VYM.US,D,20200908,000000,77.0438,77.0906,75.582,75.8035,2982964.4672796,0
+VYM.US,D,20200909,000000,76.3486,77.309,76.2394,76.682,2356143.0476407,0
+VYM.US,D,20200910,000000,76.8965,76.918,75.3247,75.4621,2909835.3358378,0
+VYM.US,D,20200911,000000,75.6659,76.3222,75.4846,76.016,2174408.254829,0
+VYM.US,D,20200914,000000,76.525,77.2652,76.4344,76.8868,2053116.3627396,0
+VYM.US,D,20200915,000000,77.3032,77.3997,76.6313,76.7386,1748093.0655024,0
+VYM.US,D,20200916,000000,77.0711,77.977,76.8439,77.1823,1635450.0837588,0
+VYM.US,D,20200917,000000,76.4148,77.118,75.9808,76.9229,1777238.2731071,0
+VYM.US,D,20200918,000000,76.9872,77.0019,75.9332,76.3134,1836090.6521379,0
+VYM.US,D,20200921,000000,75.2925,75.3656,73.8639,74.7522,2966264.5022594,0
+VYM.US,D,20200922,000000,74.8058,75.3656,74.4021,74.8439,1377635.849443,0
+VYM.US,D,20200923,000000,75.0487,75.3207,73.4084,73.4543,2238280.3654395,0
+VYM.US,D,20200924,000000,73.3412,74.3593,72.7737,73.6415,2548203.4129296,0
+VYM.US,D,20200925,000000,73.3315,74.526,73.1705,74.3593,1862296.8299761,0
+VYM.US,D,20200928,000000,75.152,75.8981,75.1345,75.4963,1441532.5716078,0
+VYM.US,D,20200929,000000,75.5157,75.6093,74.6216,74.9092,1060067.8379231,0
+VYM.US,D,20200930,000000,75.1062,76.1301,75.0028,75.4875,1295973.6870565,0
+VYM.US,D,20201001,000000,75.7683,76.0189,75.0125,75.4592,1434766.4451598,0
+VYM.US,D,20201002,000000,74.4996,75.9644,74.444,75.5529,1807600.7271643,0
+VYM.US,D,20201005,000000,76.0658,76.8683,76.0287,76.7845,1486296.8868099,0
+VYM.US,D,20201006,000000,77.0545,77.783,76.1038,76.2247,1960389.255768,0
+VYM.US,D,20201007,000000,76.8205,77.6329,76.8068,77.4476,1177781.8253175,0
+VYM.US,D,20201008,000000,77.8093,78.4159,77.703,78.3885,1488719.0739379,0
+VYM.US,D,20201009,000000,78.8167,78.9463,78.2852,78.4353,1257572.4841018,0
+VYM.US,D,20201012,000000,78.5758,79.2837,78.4822,79.0693,1302890.559274,0
+VYM.US,D,20201013,000000,78.884,78.9561,78.0804,78.3525,1319105.4715799,0
+VYM.US,D,20201014,000000,78.4062,78.7484,77.9517,78.0151,1160780.368758,0
+VYM.US,D,20201015,000000,77.3442,78.2121,77.1853,78.1925,1472400.5880079,0
+VYM.US,D,20201016,000000,78.3623,78.7142,78.1593,78.3964,1164811.5362431,0
+VYM.US,D,20201019,000000,78.4734,78.6869,77.1471,77.2886,1166606.1287384,0
+VYM.US,D,20201020,000000,77.6982,78.1272,77.2886,77.4738,1792401.0414701,0
+VYM.US,D,20201021,000000,77.4192,77.7361,77.0731,77.0731,1036455.102611,0
+VYM.US,D,20201022,000000,77.1853,78.2666,77.1237,78.174,1904082.1216361,0
+VYM.US,D,20201023,000000,78.3525,78.5172,77.7635,78.2209,1084624.016147,0
+VYM.US,D,20201026,000000,77.4289,77.469,76.0481,76.8205,2204008.7761868,0
+VYM.US,D,20201027,000000,76.7571,76.7668,75.7499,75.7499,1794531.991873,0
+VYM.US,D,20201028,000000,74.5357,75.0302,73.4914,73.5762,4492899.7264374,0
+VYM.US,D,20201029,000000,73.4914,74.7961,72.7219,74.1642,2830061.0847564,0
+VYM.US,D,20201030,000000,73.8823,74.3036,73.2105,74.1905,2661345.8041275,0
+VYM.US,D,20201102,000000,75.2173,75.7586,74.5514,75.6192,2213719.0598084,0
+VYM.US,D,20201103,000000,76.6265,77.3354,76.4938,76.7942,1740780.3574545,0
+VYM.US,D,20201104,000000,76.8975,77.9643,76.1457,76.5885,2871607.4392442,0
+VYM.US,D,20201105,000000,77.4349,78.4685,77.4349,77.8484,2312098.6203995,0
+VYM.US,D,20201106,000000,78.0336,78.2579,77.4738,77.6982,1794322.7936622,0
+VYM.US,D,20201109,000000,81.5871,82.6607,80.6928,80.7387,2864830.0325006,0
+VYM.US,D,20201110,000000,81.2604,82.0552,80.8694,81.8767,2135778.3695164,0
+VYM.US,D,20201111,000000,82.4355,82.4355,81.3452,81.7557,1506007.6652966,0
+VYM.US,D,20201112,000000,81.235,81.235,79.938,80.5427,2980514.5921533,0
+VYM.US,D,20201113,000000,81.038,82.1985,80.9814,81.9333,1571930.7387588,0
+VYM.US,D,20201116,000000,83.3316,83.4515,82.6178,83.3881,1893819.103526,0
+VYM.US,D,20201117,000000,82.8001,83.2663,82.3242,82.9679,1303617.6256049,0
+VYM.US,D,20201118,000000,83.2955,83.5314,82.0357,82.0552,1637037.5290061,0
+VYM.US,D,20201119,000000,81.943,82.3321,81.4095,82.2502,1253627.4570565,0
+VYM.US,D,20201120,000000,82.2316,82.3984,81.8123,81.943,1145233.0448604,0
+VYM.US,D,20201123,000000,82.4939,83.1356,82.3292,83.0157,1404555.7623536,0
+VYM.US,D,20201124,000000,83.9098,84.9357,83.8503,84.9182,1945181.3662223,0
+VYM.US,D,20201125,000000,84.6666,84.6666,84.0425,84.3671,1378201.9151901,0
+VYM.US,D,20201127,000000,84.5623,84.6383,84.0503,84.2638,709348.06286749,0
+VYM.US,D,20201130,000000,83.985,84.0219,83.1219,83.2858,2672508.1694481,0
+VYM.US,D,20201201,000000,84.3018,84.8987,84.0785,84.0971,1377742.4995113,0
+VYM.US,D,20201202,000000,84.0503,84.649,83.9703,84.6013,1133769.1880005,0
+VYM.US,D,20201203,000000,84.6569,85.0479,84.3671,84.6666,1363166.306524,0
+VYM.US,D,20201204,000000,84.9835,85.8778,84.9748,85.8778,1927869.1887907,0
+VYM.US,D,20201207,000000,85.553,85.5579,85.0196,85.3102,1662495.1054033,0
+VYM.US,D,20201208,000000,84.9357,85.9831,84.8899,85.8504,1378807.9747128,0
+VYM.US,D,20201209,000000,86.1313,86.3263,85.4964,85.9069,1336896.5488374,0
+VYM.US,D,20201210,000000,85.6369,85.8133,85.32,85.674,1547750.9122182,0
+VYM.US,D,20201211,000000,85.1405,85.4672,84.7309,85.3463,1228213.9763605,0
+VYM.US,D,20201214,000000,86.0932,86.1127,84.4511,84.4608,1868478.4320113,0
+VYM.US,D,20201215,000000,85.0761,85.6915,84.6948,85.6076,1624999.4025478,0
+VYM.US,D,20201216,000000,85.7099,85.7286,85.2351,85.4672,1285430.7125171,0
+VYM.US,D,20201217,000000,85.7948,85.7948,85.4311,85.6651,1734480.8250554,0
+VYM.US,D,20201218,000000,85.8133,85.8133,84.8801,85.4027,2349516.3866667,0
+VYM.US,D,20201221,000000,84.5554,85.121,83.7265,84.8665,2605799.5772137,0
+VYM.US,D,20201222,000000,84.8567,84.8567,84.1898,84.2356,2737864.1516818,0
+VYM.US,D,20201223,000000,84.6509,85.1853,84.4998,84.8753,1490186.5378583,0
+VYM.US,D,20201224,000000,85.0166,85.0537,84.574,85.0537,1259922.8875299,0
+VYM.US,D,20201228,000000,85.5716,85.9294,85.1337,85.2702,1609691.0158223,0
+VYM.US,D,20201229,000000,85.667,85.667,84.8596,85.1386,1399572.9481053,0
+VYM.US,D,20201230,000000,85.2331,85.6506,85.2244,85.393,1189515.3837924,0
+VYM.US,D,20201231,000000,85.3843,86.222,85.1259,86.1196,1130199.4871571,0
+VYM.US,D,20210104,000000,86.382,86.4101,84.3018,85.0732,3407342.5221929,0
+VYM.US,D,20210105,000000,85.0254,86.1693,84.8002,85.7978,3356227.4005202,0
+VYM.US,D,20210106,000000,86.2317,88.4706,86.2317,87.9538,2133101.8629948,0
+VYM.US,D,20210107,000000,88.414,88.9592,88.1684,88.4706,2031609.9662762,0
+VYM.US,D,20210108,000000,88.7164,88.7242,87.7091,88.4902,1776348.1552294,0
+VYM.US,D,20210111,000000,87.9733,89.0547,87.9538,88.8938,2110703.297691,0
+VYM.US,D,20210112,000000,89.0255,89.5629,88.8285,89.3942,2135513.7953085,0
+VYM.US,D,20210113,000000,89.3942,89.6994,89.1298,89.4497,1418933.0119444,0
+VYM.US,D,20210114,000000,89.7042,90.4288,89.5063,89.9948,2164221.1223444,0
+VYM.US,D,20210115,000000,89.317,89.4029,88.3946,89.0626,3090226.7479817,0
+VYM.US,D,20210119,000000,89.6662,89.6847,89.2137,89.4672,2323632.2099962,0
+VYM.US,D,20210120,000000,89.6467,89.6467,89.1298,89.4868,2575367.3904195,0
+VYM.US,D,20210121,000000,89.4214,89.4409,88.7582,88.9884,1402990.8776977,0
+VYM.US,D,20210122,000000,88.1781,88.7339,87.9489,88.5175,1799768.1000335,0
+VYM.US,D,20210125,000000,88.1586,88.7164,87.7549,88.7066,1906077.7084909,0
+VYM.US,D,20210126,000000,88.9504,89.0547,88.3293,88.5175,2179508.9994413,0
+VYM.US,D,20210127,000000,87.4546,87.5589,86.0415,86.3341,2128953.7906272,0
+VYM.US,D,20210128,000000,86.8997,87.9441,86.768,87.2283,1775315.4954336,0
+VYM.US,D,20210129,000000,86.8421,87.1357,85.28,85.6291,2551266.5259486,0
+VYM.US,D,20210201,000000,86.2687,86.5974,85.6486,86.2687,1823882.295763,0
+VYM.US,D,20210202,000000,86.965,87.7646,86.8061,87.2663,1978452.0856033,0
+VYM.US,D,20210203,000000,87.2478,87.7003,87.0586,87.5589,1449328.2814072,0
+VYM.US,D,20210204,000000,87.5589,88.6033,87.4546,88.6033,1249998.2782904,0
+VYM.US,D,20210205,000000,89.1571,89.3073,88.7904,88.9602,1171432.0443285,0
+VYM.US,D,20210208,000000,89.243,89.7881,89.243,89.7881,1187623.3705616,0
+VYM.US,D,20210209,000000,89.5901,89.8544,89.2986,89.7402,1219380.4793581,0
+VYM.US,D,20210210,000000,90.1089,90.1537,89.2234,89.7978,1466579.9554347,0
+VYM.US,D,20210211,000000,89.8358,89.9529,88.9884,89.6184,1442883.1306456,0
+VYM.US,D,20210212,000000,89.4029,90.1177,89.2819,90.1089,1196609.6642966,0
+VYM.US,D,20210216,000000,90.5312,90.5692,90.1918,90.3625,4462670.5849655,0
+VYM.US,D,20210217,000000,90.2307,90.7915,89.8631,90.7574,3999819.5433979,0
+VYM.US,D,20210218,000000,90.2961,90.5224,89.9938,90.3907,1206226.6291084,0
+VYM.US,D,20210219,000000,90.5887,90.889,90.5135,90.654,1148575.0888273,0
+VYM.US,D,20210222,000000,90.3625,91.1903,90.3098,90.9923,2160031.0052383,0
+VYM.US,D,20210223,000000,91.1143,91.4721,90.5135,91.2274,2919301.5548801,0
+VYM.US,D,20210224,000000,91.2849,92.6579,91.128,92.4698,2736106.476518,0
+VYM.US,D,20210225,000000,92.4698,92.6024,90.5701,90.8988,2600980.8399935,0
+VYM.US,D,20210226,000000,91.0138,91.0138,89.2986,89.5432,2651811.9033111,0
+VYM.US,D,20210301,000000,90.7203,91.9822,90.5789,91.5005,1852648.0752401,0
+VYM.US,D,20210302,000000,91.5102,91.7277,91.0499,91.1435,1618393.2512023,0
+VYM.US,D,20210303,000000,91.1046,91.9724,91.0217,91.0957,1962289.4728501,0
+VYM.US,D,20210304,000000,91.0021,91.7374,89.2333,90.3059,3093767.7353452,0
+VYM.US,D,20210305,000000,91.1719,92.5644,90.3156,92.3381,3121093.7389004,0
+VYM.US,D,20210308,000000,92.7623,94.1411,92.4561,93.1289,4044962.2612462,0
+VYM.US,D,20210309,000000,93.3182,93.8905,92.8851,92.969,1768267.3615936,0
+VYM.US,D,20210310,000000,93.204,94.5848,93.204,94.3304,2289720.5647241,0
+VYM.US,D,20210311,000000,94.4707,95.0149,94.1256,94.3109,1906840.6666718,0
+VYM.US,D,20210312,000000,94.6892,95.167,94.5848,95.1475,1791984.6960112,0
+VYM.US,D,20210315,000000,95.2235,95.481,94.4532,95.4342,2644492.0168933,0
+VYM.US,D,20210316,000000,95.167,95.2431,94.775,95.0997,1613256.6147401,0
+VYM.US,D,20210317,000000,95.1475,95.3288,94.5283,95.3201,1435798.0794742,0
+VYM.US,D,20210318,000000,95.2138,96.0251,94.5566,94.736,1637088.8030774,0
+VYM.US,D,20210319,000000,94.6034,94.8316,93.6565,94.4044,2546845.6755217,0
+VYM.US,D,20210322,000000,94.3011,94.6707,93.9316,94.462,2101344.7541985,0
+VYM.US,D,20210323,000000,94.0924,94.424,93.2489,93.4956,1711788.9720636,0
+VYM.US,D,20210324,000000,93.8563,94.6804,93.5707,93.5805,2070647.9931964,0
+VYM.US,D,20210325,000000,93.4391,94.8872,92.9261,94.7272,2103827.4447304,0
+VYM.US,D,20210326,000000,95.3006,96.5225,95.0997,96.465,1800254.1782294,0
+VYM.US,D,20210329,000000,95.8809,96.6103,95.5775,96.2747,1577563.7082311,0
+VYM.US,D,20210330,000000,96.1792,96.3333,95.8233,96.0827,3210321.903247,0
+VYM.US,D,20210331,000000,95.9773,96.1695,95.6702,95.756,1545693.7964778,0
+VYM.US,D,20210401,000000,95.7657,96.2944,95.3484,96.2465,1490811.0560466,0
+VYM.US,D,20210405,000000,96.9106,97.2811,96.6687,96.9495,1842798.3261445,0
+VYM.US,D,20210406,000000,96.8433,97.2226,96.7067,96.8716,1949715.0196061,0
+VYM.US,D,20210407,000000,96.8911,97.1934,96.5323,96.814,1222547.1660012,0
+VYM.US,D,20210408,000000,96.8521,96.8521,96.265,96.7166,1493045.5800736,0
+VYM.US,D,20210409,000000,96.9008,97.1251,96.6005,97.1056,1751952.9775894,0
+VYM.US,D,20210412,000000,97.1251,97.33,96.9008,97.1544,1274096.0663169,0
+VYM.US,D,20210413,000000,96.8521,96.8911,96.2747,96.7263,1260989.3882128,0
+VYM.US,D,20210414,000000,96.659,97.447,96.5614,97.1251,1434634.1580559,0
+VYM.US,D,20210415,000000,97.3884,97.5834,96.9984,97.525,1607887.1939942,0
+VYM.US,D,20210416,000000,98.0222,98.305,97.8858,98.11,1296614.6129477,0
+VYM.US,D,20210419,000000,98.0612,98.1393,97.525,97.7297,3710766.0684058,0
+VYM.US,D,20210420,000000,97.3884,97.525,96.7946,97.0764,2616539.4441869,0
+VYM.US,D,20210421,000000,97.0666,98.1295,96.9593,98.0125,2179371.5849302,0
+VYM.US,D,20210422,000000,98.0612,98.0612,96.8813,97.0081,2552414.0396642,0
+VYM.US,D,20210423,000000,97.0861,98.1295,96.8911,97.7785,2129894.1570947,0
+VYM.US,D,20210426,000000,97.9539,98.0905,97.4664,97.5542,3849953.636858,0
+VYM.US,D,20210427,000000,97.6419,97.8369,97.3787,97.7103,2687388.930419,0
+VYM.US,D,20210428,000000,97.798,98.0125,97.6615,97.7785,2813063.7301225,0
+VYM.US,D,20210429,000000,98.3246,98.8802,98.1198,98.8507,1290313.0295857,0
+VYM.US,D,20210430,000000,98.4809,98.5005,97.9833,98.1978,1256953.0933206,0
+VYM.US,D,20210503,000000,98.8123,99.5727,98.7632,99.2411,1571765.6362493,0
+VYM.US,D,20210504,000000,99.0749,99.5528,98.6461,99.533,1978170.0782112,0
+VYM.US,D,20210505,000000,99.8267,100.333,99.8267,100.158,803982.56529129,0
+VYM.US,D,20210506,000000,100.324,101.191,99.9439,101.191,1485432.4059679,0
+VYM.US,D,20210507,000000,100.791,101.884,100.655,101.777,1392922.7010585,0
+VYM.US,D,20210510,000000,102.381,102.966,101.825,101.835,1911740.4169245,0
+VYM.US,D,20210511,000000,101.221,101.533,100.207,100.704,2378528.2816861,0
+VYM.US,D,20210512,000000,100.636,100.791,99.0366,99.1634,2219045.4103343,0
+VYM.US,D,20210513,000000,99.1143,101.104,99.0268,100.646,1631872.1790639,0
+VYM.US,D,20210514,000000,101.162,101.962,101.124,101.767,1856776.6634607,0
+VYM.US,D,20210517,000000,101.69,102.059,101.406,101.815,1373771.8354304,0
+VYM.US,D,20210518,000000,101.757,101.825,100.723,100.783,1302854.6674241,0
+VYM.US,D,20210519,000000,99.8267,100.265,98.89,100.226,2520828.1862659,0
+VYM.US,D,20210520,000000,100.284,101.104,99.9726,100.763,1295992.1457222,0
+VYM.US,D,20210521,000000,101.162,101.6,100.773,101.036,1502684.0799954,0
+VYM.US,D,20210524,000000,101.474,101.717,101.182,101.416,1160376.3290762,0
+VYM.US,D,20210525,000000,101.6,101.6,100.49,100.616,1162769.8027242,0
+VYM.US,D,20210526,000000,100.723,100.89,100.294,100.783,962765.03282913,0
+VYM.US,D,20210527,000000,101.318,101.6,100.88,101.036,1030731.8907732,0
+VYM.US,D,20210528,000000,101.426,101.426,100.967,101.172,1490236.7864482,0
+VYM.US,D,20210601,000000,101.981,102.089,101.182,101.436,1410013.3745021,0
+VYM.US,D,20210602,000000,101.61,101.806,101.152,101.68,1152349.8859559,0
+VYM.US,D,20210603,000000,101.25,101.942,101.084,101.825,1151394.137267,0
+VYM.US,D,20210604,000000,102.216,102.303,101.864,102.254,1088713.6360734,0
+VYM.US,D,20210607,000000,102.343,102.343,101.777,101.962,1427873.1590151,0
+VYM.US,D,20210608,000000,101.962,101.962,101.318,101.797,1366471.4331595,0
+VYM.US,D,20210609,000000,101.757,101.894,101.396,101.436,1063389.3722615,0
+VYM.US,D,20210610,000000,101.923,102.226,101.493,101.61,1130886.5597124,0
+VYM.US,D,20210611,000000,101.815,101.845,101.269,101.68,1370046.2614102,0
+VYM.US,D,20210614,000000,101.59,101.67,100.646,101.221,1032325.488909,0
+VYM.US,D,20210615,000000,101.348,101.503,100.89,101.348,1387923.4791074,0
+VYM.US,D,20210616,000000,101.328,101.328,100.177,100.636,1671936.7128914,0
+VYM.US,D,20210617,000000,100.694,100.733,98.7051,99.2215,2694009.4385045,0
+VYM.US,D,20210618,000000,98.344,98.344,97.2031,97.2617,2219292.551358,0
+VYM.US,D,20210621,000000,97.8468,99.1045,97.8468,99.0366,1930785.6579659,0
+VYM.US,D,20210622,000000,99.1045,99.4555,98.5782,99.1733,1114860.3359889,0
+VYM.US,D,20210623,000000,99.2709,99.3384,98.7337,98.7632,1421070.1152359,0
+VYM.US,D,20210624,000000,99.3285,99.66,99.0847,99.5627,1435828.843917,0
+VYM.US,D,20210625,000000,99.7384,100.314,99.5429,100.158,1592372.6855021,0
+VYM.US,D,20210628,000000,100.177,100.197,99.5052,99.7573,1106110.9284634,0
+VYM.US,D,20210629,000000,100.021,100.275,99.3384,99.4555,1479078.5230532,0
+VYM.US,D,20210630,000000,99.398,100.1,99.398,99.9726,2988523.6020893,0
+VYM.US,D,20210701,000000,100.383,100.694,100.158,100.597,1284585.7158222,0
+VYM.US,D,20210702,000000,100.723,100.899,100.383,100.763,1014648.2400897,0
+VYM.US,D,20210706,000000,100.646,100.646,98.9775,99.5925,3156659.4857125,0
+VYM.US,D,20210707,000000,99.4357,99.9528,99.192,99.8744,1173583.5043601,0
+VYM.US,D,20210708,000000,98.9196,99.3682,98.4317,99.0071,1938008.1236483,0
+VYM.US,D,20210709,000000,99.7573,100.519,99.66,100.441,1640951.7916086,0
+VYM.US,D,20210712,000000,100.158,100.84,99.787,100.801,1122288.9234379,0
+VYM.US,D,20210713,000000,100.587,100.733,99.9915,100.09,1112164.3453202,0
+VYM.US,D,20210714,000000,100.236,100.655,99.6223,100.07,1124250.6694056,0
+VYM.US,D,20210715,000000,99.5727,100.284,99.5627,100.128,1000816.5466176,0
+VYM.US,D,20210716,000000,100.48,100.499,99.192,99.3384,973712.04705033,0
+VYM.US,D,20210719,000000,98.0711,98.3246,96.8335,97.6517,3021176.981652,0
+VYM.US,D,20210720,000000,97.8078,99.398,97.6322,98.9196,1396480.0961248,0
+VYM.US,D,20210721,000000,99.533,100.041,99.4754,99.8744,1924502.5332695,0
+VYM.US,D,20210722,000000,99.787,99.797,99.1143,99.398,734531.83572406,0
+VYM.US,D,20210723,000000,99.7573,100.08,99.4158,100.021,1118810.4904413,0
+VYM.US,D,20210726,000000,99.8942,100.548,99.8942,100.47,890662.4082946,0
+VYM.US,D,20210727,000000,99.9915,100.46,99.4853,100.401,1153540.4698914,0
+VYM.US,D,20210728,000000,100.401,100.655,99.8267,100.246,1243238.304731,0
+VYM.US,D,20210729,000000,100.85,101.221,100.704,100.987,1118760.2418514,0
+VYM.US,D,20210730,000000,100.704,101.191,100.373,100.538,819120.72210002,0
+VYM.US,D,20210802,000000,100.909,101.523,100.265,100.343,928387.8189896,0
+VYM.US,D,20210803,000000,100.538,101.416,99.9141,101.386,1343114.0427225,0
+VYM.US,D,20210804,000000,100.83,101.064,100.324,100.333,1059952.9840033,0
+VYM.US,D,20210805,000000,100.704,101.007,100.665,100.977,730305.82676804,0
+VYM.US,D,20210806,000000,101.357,101.806,101.328,101.61,1021371.2963178,0
+VYM.US,D,20210809,000000,101.513,101.65,101.182,101.503,898890.87125581,0
+VYM.US,D,20210810,000000,101.583,102.43,101.436,102.4,878276.64363291,0
+VYM.US,D,20210811,000000,102.606,103.132,102.459,103.103,947159.2564902,0
+VYM.US,D,20210812,000000,103.112,103.249,102.723,103.219,823566.18408117,0
+VYM.US,D,20210813,000000,103.269,103.356,103.044,103.249,842180.72292361,0
+VYM.US,D,20210816,000000,102.898,103.425,102.372,103.396,812106.42914705,0
+VYM.US,D,20210817,000000,102.908,103.21,102.059,102.917,1113509.776951,0
+VYM.US,D,20210818,000000,102.576,102.917,101.533,101.63,931381.19927173,0
+VYM.US,D,20210819,000000,100.84,101.66,100.694,101.279,1014313.9331449,0
+VYM.US,D,20210820,000000,101.25,102.059,101.007,101.894,857085.06996725,0
+VYM.US,D,20210823,000000,102.343,102.79,102.343,102.459,834483.45934102,0
+VYM.US,D,20210824,000000,102.674,102.674,102.362,102.479,794555.31454325,0
+VYM.US,D,20210825,000000,102.566,103.142,102.273,102.83,768600.3796544,0
+VYM.US,D,20210826,000000,102.908,102.917,102.128,102.196,686794.64986826,0
+VYM.US,D,20210827,000000,102.44,103.112,102.381,102.996,620479.84250136,0
+VYM.US,D,20210830,000000,103.162,103.239,102.683,102.742,615459.08544029,0
+VYM.US,D,20210831,000000,102.693,102.956,102.489,102.635,766704.26449796,0
+VYM.US,D,20210901,000000,102.79,102.79,101.981,102.245,1021323.0986907,0
+VYM.US,D,20210902,000000,102.498,102.986,102.498,102.986,889356.97043946,0
+VYM.US,D,20210903,000000,102.839,102.947,102.498,102.664,593221.52072024,0
+VYM.US,D,20210907,000000,102.557,102.566,101.66,101.69,923039.93335368,0
+VYM.US,D,20210908,000000,101.503,101.845,101.25,101.68,803702.60886203,0
+VYM.US,D,20210909,000000,101.493,101.952,101.045,101.133,782436.17505228,0
+VYM.US,D,20210910,000000,101.63,101.757,100.587,100.636,939897.8225136,0
+VYM.US,D,20210913,000000,101.309,101.767,100.783,101.328,1116548.2784158,0
+VYM.US,D,20210914,000000,101.6,101.64,99.9915,100.314,1150878.3201098,0
+VYM.US,D,20210915,000000,100.246,101.396,100.226,101.191,899735.86795073,0
+VYM.US,D,20210916,000000,101.289,101.465,100.207,100.723,1159441.0900158,0
+VYM.US,D,20210917,000000,100.431,100.733,99.924,100.06,1495687.2202267,0
+VYM.US,D,20210920,000000,98.6265,98.9874,97.4274,98.5094,2739392.1190064,0
+VYM.US,D,20210921,000000,99.0749,99.3583,98.1881,98.3246,1587277.068297,0
+VYM.US,D,20210922,000000,99.134,99.8744,98.9677,99.2018,1379424.2890497,0
+VYM.US,D,20210923,000000,99.7195,101.026,99.5727,100.548,1403655.3896617,0
+VYM.US,D,20210924,000000,100.383,101.104,100.343,100.763,2228360.883607,0
+VYM.US,D,20210927,000000,101.036,101.845,101.036,101.416,938924.64064045,0
+VYM.US,D,20210928,000000,101.279,101.513,100.168,100.343,1282266.0768369,0
+VYM.US,D,20210929,000000,100.548,101.259,100.207,100.83,937219.26502922,0
+VYM.US,D,20210930,000000,101.104,101.259,99.2997,99.3384,1314037.5423733,0
+VYM.US,D,20211001,000000,99.8654,100.977,99.0268,100.548,1220230.6034601,0
+VYM.US,D,20211004,000000,100.411,101.201,99.7483,100.275,1398140.3505533,0
+VYM.US,D,20211005,000000,100.674,101.493,100.314,100.977,933734.6791441,0
+VYM.US,D,20211006,000000,100.314,101.152,99.66,101.124,1170232.2310603,0
+VYM.US,D,20211007,000000,101.727,102.489,101.727,101.845,860331.74416156,0
+VYM.US,D,20211008,000000,101.923,102.118,101.62,101.835,729760.27064948,0
+VYM.US,D,20211011,000000,101.991,102.41,101.094,101.124,1061817.3092356,0
+VYM.US,D,20211012,000000,101.191,101.328,100.509,100.743,920699.78473984,0
+VYM.US,D,20211013,000000,100.743,101.084,99.7483,100.86,966088.61813038,0
+VYM.US,D,20211014,000000,101.63,102.469,101.376,102.42,730101.7559643,0
+VYM.US,D,20211015,000000,102.996,103.483,102.879,103.044,854551.10536392,0
+VYM.US,D,20211018,000000,102.674,103.21,102.343,102.693,844772.1144868,0
+VYM.US,D,20211019,000000,102.996,103.658,102.839,103.658,1001130.3439339,0
+VYM.US,D,20211020,000000,103.658,104.605,103.551,104.536,937170.04192077,0
+VYM.US,D,20211021,000000,104.419,104.488,103.727,104.176,970139.26976258,0
+VYM.US,D,20211022,000000,104.196,104.595,103.972,104.438,880092.77123813,0
+VYM.US,D,20211025,000000,104.643,104.819,104.234,104.663,770740.5593902,0
+VYM.US,D,20211026,000000,104.751,105.043,104.565,104.722,839458.06973793,0
+VYM.US,D,20211027,000000,104.712,104.712,103.336,103.376,1051268.1818076,0
+VYM.US,D,20211028,000000,103.513,104.321,103.463,104.321,824254.28211794,0
+VYM.US,D,20211029,000000,104.224,104.595,103.972,104.224,772458.24077853,0
+VYM.US,D,20211101,000000,104.635,104.819,104.341,104.682,865758.59186729,0
+VYM.US,D,20211102,000000,104.829,105.268,104.595,105.131,798198.85004937,0
+VYM.US,D,20211103,000000,104.829,105.765,104.751,105.716,1047609.2640801,0
+VYM.US,D,20211104,000000,105.814,105.872,104.849,105.404,1001108.8088239,0
+VYM.US,D,20211105,000000,105.892,106.428,105.716,106.048,926579.89523579,0
+VYM.US,D,20211108,000000,106.341,106.595,105.775,106.038,926890.61610782,0
+VYM.US,D,20211109,000000,105.921,106.019,105.521,105.96,1335996.1761455,0
+VYM.US,D,20211110,000000,105.842,106.398,105.814,105.95,997901.10292381,0
+VYM.US,D,20211111,000000,106.087,106.233,105.862,106.057,810615.37915383,0
+VYM.US,D,20211112,000000,106.243,106.378,105.842,106.224,736717.13664259,0
+VYM.US,D,20211115,000000,106.487,106.555,106.194,106.398,942121.06624489,0
+VYM.US,D,20211116,000000,106.505,106.818,106.301,106.378,915778.49937707,0
+VYM.US,D,20211117,000000,106.174,106.174,105.668,105.912,773036.61230273,0
+VYM.US,D,20211118,000000,105.842,105.95,105.072,105.579,1089200.7397506,0
+VYM.US,D,20211119,000000,105.199,105.199,104.536,104.625,1266003.9923854,0
+VYM.US,D,20211122,000000,104.995,106.233,104.868,105.404,2176498.1859749,0
+VYM.US,D,20211123,000000,105.599,106.478,105.511,106.388,1373313.445233,0
+VYM.US,D,20211124,000000,106.126,106.378,105.96,106.214,964437.59303473,0
+VYM.US,D,20211126,000000,104.224,104.341,103.386,104.019,1582152.737612,0
+VYM.US,D,20211129,000000,104.819,104.906,103.756,104.263,1506937.7769499,0
+VYM.US,D,20211130,000000,103.425,103.473,101.708,101.815,2351679.1269939,0
+VYM.US,D,20211201,000000,102.937,104.089,101.241,101.269,2671461.1529124,0
+VYM.US,D,20211202,000000,101.727,103.688,101.416,103.112,2025474.5109053,0
+VYM.US,D,20211203,000000,103.571,103.912,102.4,103.2,2161264.6593936,0
+VYM.US,D,20211206,000000,104.156,105.063,104.019,104.438,1593561.2184748,0
+VYM.US,D,20211207,000000,105.141,105.745,105.043,105.472,1262805.5158181,0
+VYM.US,D,20211208,000000,105.618,105.833,104.829,105.189,1263946.876645,0
+VYM.US,D,20211209,000000,104.858,105.395,104.585,105.053,1488156.084635,0
+VYM.US,D,20211210,000000,105.638,105.814,105.082,105.804,1353310.4045399,0
+VYM.US,D,20211213,000000,105.688,105.842,105.034,105.355,1664030.2510979,0
+VYM.US,D,20211214,000000,104.995,105.979,104.849,105.502,1745055.5895189,0
+VYM.US,D,20211215,000000,105.618,106.672,105.229,106.603,2470825.7119403,0
+VYM.US,D,20211216,000000,107.101,108.047,106.984,107.374,2531451.1483565,0
+VYM.US,D,20211217,000000,106.916,106.994,105.589,105.658,2011639.7409888,0
+VYM.US,D,20211220,000000,104.722,104.936,103.805,104.799,2853252.3472025,0
+VYM.US,D,20211221,000000,105.502,106.077,105.229,105.862,1730441.4537188,0
+VYM.US,D,20211222,000000,105.795,106.505,105.433,106.487,1874863.0793687,0
+VYM.US,D,20211223,000000,106.809,107.481,106.809,107.081,1851227.7834652,0
+VYM.US,D,20211227,000000,107.287,108.271,107.101,108.271,1687571.2027103,0
+VYM.US,D,20211228,000000,108.231,108.749,108.213,108.515,1337701.5517567,0
+VYM.US,D,20211229,000000,108.485,108.944,108.437,108.73,1157968.4986883,0
+VYM.US,D,20211230,000000,108.924,109.266,108.456,108.544,1071671.1602568,0
+VYM.US,D,20211231,000000,108.466,109.031,108.428,108.68,1096474.4795044,0
+VYM.US,D,20220103,000000,108.807,109.198,108.428,109.198,2459218.2876809,0
+VYM.US,D,20220104,000000,109.656,110.845,109.451,110.533,1920180.1290595,0
+VYM.US,D,20220105,000000,110.943,111.684,110.056,110.114,2671984.1484395,0
+VYM.US,D,20220106,000000,110.71,110.836,109.968,110.533,2809149.46752,0
+VYM.US,D,20220107,000000,110.514,111.323,110.377,111.041,1949703.7393104,0
+VYM.US,D,20220110,000000,111.158,111.226,110.046,110.934,3538939.4771308,0
+VYM.US,D,20220111,000000,111.051,111.48,110.202,111.48,3023434.0662703,0
+VYM.US,D,20220112,000000,111.537,111.772,110.972,111.49,1631554.2798219,0
+VYM.US,D,20220113,000000,111.607,112.123,111.002,111.333,2967025.4094773,0
+VYM.US,D,20220114,000000,110.504,111.176,110.183,111.138,2118259.0448368,0
+VYM.US,D,20220118,000000,110.543,110.543,108.984,109.656,3700169.7688322,0
+VYM.US,D,20220119,000000,109.89,110.084,108.71,108.769,1846015.2613776,0
+VYM.US,D,20220120,000000,108.884,109.754,107.559,107.677,4560560.9909165,0
+VYM.US,D,20220121,000000,107.657,108.105,106.233,106.487,4866111.3856066,0
+VYM.US,D,20220124,000000,105.336,106.916,103.483,106.711,7674931.6735889,0
+VYM.US,D,20220125,000000,105.541,107.491,104.224,106.789,2850020.0297481,0
+VYM.US,D,20220126,000000,107.335,108.124,105.297,106.301,3956927.7572793,0
+VYM.US,D,20220127,000000,107.052,108.203,105.599,106.174,5120391.8109288,0
+VYM.US,D,20220128,000000,105.804,107.394,104.946,107.345,3307728.281965,0
+VYM.US,D,20220131,000000,106.711,108.184,106.495,108.105,2407730.9162507,0
+VYM.US,D,20220201,000000,108.184,109.208,107.881,109.041,2253233.9355916,0
+VYM.US,D,20220202,000000,108.877,110.124,108.67,109.948,2120536.6390836,0
+VYM.US,D,20220203,000000,109.617,109.861,108.749,108.924,2111855.9388136,0
+VYM.US,D,20220204,000000,108.563,109.49,107.881,108.749,2211814.7408005,0
+VYM.US,D,20220207,000000,108.884,109.52,108.33,108.894,1566004.4815987,0
+VYM.US,D,20220208,000000,109.002,109.704,108.867,109.548,1913519.6271984,0
+VYM.US,D,20220209,000000,110.046,110.397,109.89,110.173,1735874.4543131,0
+VYM.US,D,20220210,000000,109.403,110.494,108.291,108.749,1872257.3310656,0
+VYM.US,D,20220211,000000,108.787,109.52,107.628,107.978,2830078.5179406,0
+VYM.US,D,20220214,000000,107.803,108.057,106.214,107.169,3173187.1698533,0
+VYM.US,D,20220215,000000,107.744,108.418,107.608,108.134,1679824.7160191,0
+VYM.US,D,20220216,000000,107.813,108.749,107.657,108.301,1494651.4839865,0
+VYM.US,D,20220217,000000,107.686,107.813,106.847,107.081,2726045.4782487,0
+VYM.US,D,20220218,000000,106.73,107.55,106.361,106.847,2005036.6660876,0
+VYM.US,D,20220222,000000,106.702,106.887,105.092,105.852,2724267.2934562,0
+VYM.US,D,20220223,000000,106.351,106.515,104.478,104.663,2428676.3743741,0
+VYM.US,D,20220224,000000,102.966,104.116,101.737,103.962,4448359.9916675,0
+VYM.US,D,20220225,000000,104.488,107.287,104.488,107.091,2656797.7940037,0
+VYM.US,D,20220228,000000,105.502,106.73,105.268,106.515,2237693.7900639,0
+VYM.US,D,20220301,000000,106.126,106.652,104.196,104.916,2513767.7466488,0
+VYM.US,D,20220302,000000,105.551,107.511,105.375,107.091,1595467.5884455,0
+VYM.US,D,20220303,000000,107.432,107.978,106.603,107.374,1612580.8224805,0
+VYM.US,D,20220304,000000,106.291,107.305,105.912,107.277,1795908.1879466,0
+VYM.US,D,20220307,000000,106.789,107.004,105.288,105.462,2184170.8380033,0
+VYM.US,D,20220308,000000,105.814,106.769,104.517,104.517,2524256.3706726,0
+VYM.US,D,20220309,000000,105.95,106.692,105.638,105.824,1793532.1474828,0
+VYM.US,D,20220310,000000,105.063,105.862,104.653,105.668,1605357.3313166,0
+VYM.US,D,20220311,000000,105.999,106.575,104.965,105.063,1718665.8505055,0
+VYM.US,D,20220314,000000,105.628,106.378,104.789,105.209,1796036.3731248,0
+VYM.US,D,20220315,000000,105.589,106.478,105.082,106.388,1857977.5022103,0
+VYM.US,D,20220316,000000,106.935,107.432,105.706,107.432,2209458.1844839,0
+VYM.US,D,20220317,000000,107.248,108.603,107.061,108.583,1667551.7543143,0
+VYM.US,D,20220318,000000,108.349,108.837,107.667,108.759,1962616.601425,0
+VYM.US,D,20220321,000000,109.148,109.841,108.517,109.081,2252620.6976989,0
+VYM.US,D,20220322,000000,109.587,109.958,109.158,109.704,1784710.9562574,0
+VYM.US,D,20220323,000000,109.5,109.676,108.603,108.613,1597337.0410848,0
+VYM.US,D,20220324,000000,109.061,109.684,108.807,109.684,1757239.3343398,0
+VYM.US,D,20220325,000000,109.9,110.817,109.802,110.817,1741953.5082057,0
+VYM.US,D,20220328,000000,110.436,110.563,109.587,110.563,1679866.7607576,0
+VYM.US,D,20220329,000000,111.109,111.363,110.367,111.313,1859129.1178516,0
+VYM.US,D,20220330,000000,111.275,111.547,110.514,110.992,1381624.9721897,0
+VYM.US,D,20220331,000000,110.65,111.176,109.441,109.46,1654918.848629,0
+VYM.US,D,20220401,000000,109.997,110.026,108.894,109.929,1434385.9915508,0
+VYM.US,D,20220404,000000,109.773,109.899,108.797,109.783,1407139.9755468,0
+VYM.US,D,20220405,000000,109.539,110.515,108.867,109.139,1283024.9330921,0
+VYM.US,D,20220406,000000,108.74,109.671,108.563,109.431,2119282.4752998,0
+VYM.US,D,20220407,000000,109.46,110.309,108.69,109.958,1870910.8739535,0
+VYM.US,D,20220408,000000,110.104,110.982,109.919,110.583,1311123.1241609,0
+VYM.US,D,20220411,000000,110.466,110.817,109.539,109.684,1647492.3121428,0
+VYM.US,D,20220412,000000,109.919,110.777,109.139,109.49,1706269.8310296,0
+VYM.US,D,20220413,000000,109.441,110.076,109.119,110.017,1296645.3773904,0
+VYM.US,D,20220414,000000,109.929,110.553,109.539,109.568,1350207.2977452,0
+VYM.US,D,20220418,000000,109.47,110.211,109.256,109.666,1695382.2947311,0
+VYM.US,D,20220419,000000,109.714,111.002,109.676,110.807,2430691.445376,0
+VYM.US,D,20220420,000000,111.363,112.182,111.313,111.723,1684194.2923748,0
+VYM.US,D,20220421,000000,112.308,112.658,110.436,110.63,1811121.2048994,0
+VYM.US,D,20220422,000000,110.27,110.28,107.813,107.93,2490728.2554537,0
+VYM.US,D,20220425,000000,107.325,108.164,105.507,107.94,2948619.0433643,0
+VYM.US,D,20220426,000000,107.657,108.241,106.155,106.184,2234528.1289022,0
+VYM.US,D,20220427,000000,106.291,107.345,105.775,106.341,3507164.9351502,0
+VYM.US,D,20220428,000000,107.091,108.373,106.009,107.988,1524549.3949578,0
+VYM.US,D,20220429,000000,107.491,107.669,104.707,104.858,2940334.1789248,0
+VYM.US,D,20220502,000000,105.112,105.804,103.336,105.209,3161410.5411586,0
+VYM.US,D,20220503,000000,105.551,106.828,105.092,106.067,2228552.6486336,0
+VYM.US,D,20220504,000000,106.271,109.226,106.141,109.071,2163901.1721396,0
+VYM.US,D,20220505,000000,108.32,108.417,105.721,106.692,2400746.3622591,0
+VYM.US,D,20220506,000000,106.182,107.071,105.326,106.799,2856386.21844,0
+VYM.US,D,20220509,000000,105.912,105.921,104.361,104.732,4802559.225201,0
+VYM.US,D,20220510,000000,105.583,106.038,103.346,104.283,4324382.3637238,0
+VYM.US,D,20220511,000000,104.4,105.999,103.61,103.756,3058642.9455462,0
+VYM.US,D,20220512,000000,103.483,104.186,102.45,104.069,3098476.7460529,0
+VYM.US,D,20220513,000000,104.858,105.638,104.385,105.385,2175581.4055802,0
+VYM.US,D,20220516,000000,105.316,106.565,104.858,105.842,1882392.1639975,0
+VYM.US,D,20220517,000000,106.818,107.52,106.418,107.52,1888129.7325752,0
+VYM.US,D,20220518,000000,106.632,106.73,103.625,103.98,2172947.9692786,0
+VYM.US,D,20220519,000000,102.893,103.825,102.109,102.859,3154414.7068713,0
+VYM.US,D,20220520,000000,103.425,103.765,101.162,103.18,2335750.3240058,0
+VYM.US,D,20220523,000000,104.186,105.45,103.912,104.946,1942181.8330516,0
+VYM.US,D,20220524,000000,104.468,105.804,103.6,105.579,2054362.3226721,0
+VYM.US,D,20220525,000000,105.306,106.789,105.306,106.448,2362798.4220946,0
+VYM.US,D,20220526,000000,106.964,108.194,106.964,107.803,1973703.0811201,0
+VYM.US,D,20220527,000000,108.037,109.383,107.958,109.353,1836448.5451556,0
+VYM.US,D,20220531,000000,108.642,109.343,107.978,108.544,2406550.5871295,0
+VYM.US,D,20220601,000000,109.031,109.051,106.867,107.784,2151891.7591611,0
+VYM.US,D,20220602,000000,107.891,108.71,106.632,108.71,2058712.4148806,0
+VYM.US,D,20220603,000000,108.134,108.613,107.803,107.978,1831603.1454183,0
+VYM.US,D,20220606,000000,108.642,109.061,107.935,108.134,1379497.098231,0
+VYM.US,D,20220607,000000,107.481,109.348,107.467,109.295,1367662.0170949,0
+VYM.US,D,20220608,000000,108.787,108.954,107.686,107.95,1400926.5835875,0
+VYM.US,D,20220609,000000,107.618,107.997,105.755,105.765,1715995.4968726,0
+VYM.US,D,20220610,000000,104.293,104.595,103.443,103.59,2398985.6106508,0
+VYM.US,D,20220613,000000,101.528,101.904,99.6798,100.391,3813294.7268459,0
+VYM.US,D,20220614,000000,100.597,101.309,98.7926,99.5727,2905277.0708998,0
+VYM.US,D,20220615,000000,100.275,101.114,98.5782,99.9915,2198652.6866994,0
+VYM.US,D,20220616,000000,98.1002,98.2564,96.7156,97.3787,3119642.6826828,0
+VYM.US,D,20220617,000000,97.4371,98.032,96.1792,96.735,2775104.5096624,0
+VYM.US,D,20220621,000000,98.2477,99.4575,97.9921,99.1231,2592259.810789,0
+VYM.US,D,20220622,000000,97.8346,99.6937,97.7559,98.8281,1794728.0628891,0
+VYM.US,D,20220623,000000,99.0543,99.5955,97.8937,98.9757,6052415.1792699,0
+VYM.US,D,20220624,000000,99.8803,101.611,99.654,101.611,10377724.024511,0
+VYM.US,D,20220627,000000,101.848,102.34,101.424,101.808,6829005.6439141,0
+VYM.US,D,20220628,000000,102.438,103.156,100.746,100.884,4589895.7622989,0
+VYM.US,D,20220629,000000,101.12,101.297,100.107,100.411,2386004.8956849,0
+VYM.US,D,20220630,000000,99.3394,100.614,98.9657,100.028,1767465.86115,0
+VYM.US,D,20220701,000000,99.9498,101.248,99.1133,101.041,1973920.052436,0
+VYM.US,D,20220705,000000,99.8317,99.8903,98.0304,99.8803,2222890.2238116,0
+VYM.US,D,20220706,000000,99.93,100.481,99.0248,99.8903,1438398.8652421,0
+VYM.US,D,20220707,000000,100.599,101.258,100.505,101.012,1239527.3360196,0
+VYM.US,D,20220708,000000,101.14,101.318,100.456,100.824,1719026.4982255,0
+VYM.US,D,20220711,000000,100.215,100.786,100.096,100.373,1275273.0095015,0
+VYM.US,D,20220712,000000,99.9885,100.904,99.4645,99.8218,1528446.2815704,0
+VYM.US,D,20220713,000000,98.8575,99.9587,98.474,99.2313,1359667.4892418,0
+VYM.US,D,20220714,000000,97.6183,98.6313,97.1561,98.5035,2369888.9428332,0
+VYM.US,D,20220715,000000,99.654,100.313,99.0562,100.274,1436670.4493789,0
+VYM.US,D,20220718,000000,101.041,101.213,99.3593,99.6342,1816650.476326,0
+VYM.US,D,20220719,000000,100.471,101.887,100.363,101.719,1554273.898143,0
+VYM.US,D,20220720,000000,101.543,101.956,101.027,101.591,1572550.3708238,0
+VYM.US,D,20220721,000000,101.08,101.779,100.431,101.779,1785711.8323743,0
+VYM.US,D,20220722,000000,101.985,102.349,100.942,101.591,1739152.37588,0
+VYM.US,D,20220725,000000,101.877,102.453,101.578,102.33,1730371.0065796,0
+VYM.US,D,20220726,000000,102.044,102.282,101.631,101.848,998280.13340689,0
+VYM.US,D,20220727,000000,101.976,103.422,101.591,103.057,1554660.2499242,0
+VYM.US,D,20220728,000000,103.166,104.129,102.32,103.873,1590050.0730814,0
+VYM.US,D,20220729,000000,103.746,104.808,103.707,104.632,2074076.6681337,0
+VYM.US,D,20220801,000000,103.923,104.68,103.825,104.484,1938426.5243271,0
+VYM.US,D,20220802,000000,104.375,104.768,103.549,103.598,1528312.0751622,0
+VYM.US,D,20220803,000000,104.081,104.592,103.441,104.287,1286764.9415615,0
+VYM.US,D,20220804,000000,104.139,104.267,103.475,103.578,1215301.0459085,0
+VYM.US,D,20220805,000000,102.999,103.923,102.919,103.864,1623725.7143882,0
+VYM.US,D,20220808,000000,104.149,104.66,103.78,103.981,1636489.5571805,0
+VYM.US,D,20220809,000000,104.169,104.449,103.825,104.149,763341.64869497,0
+VYM.US,D,20220810,000000,105.231,105.723,105.144,105.694,1100550.5000338,0
+VYM.US,D,20220811,000000,106.215,106.932,106.083,106.234,1518498.73992,0
+VYM.US,D,20220812,000000,106.589,107.681,106.323,107.651,1332703.1850603,0
+VYM.US,D,20220815,000000,106.962,107.946,106.637,107.867,1542440.3497712,0
+VYM.US,D,20220816,000000,107.614,108.831,107.614,108.448,1492764.661147,0
+VYM.US,D,20220817,000000,107.699,108.467,107.464,107.955,1298637.1251114,0
+VYM.US,D,20220818,000000,108.113,108.556,107.908,108.467,1088788.121727,0
+VYM.US,D,20220819,000000,108.064,108.24,107.434,107.699,1061877.7034518,0
+VYM.US,D,20220822,000000,106.716,106.736,105.74,105.988,1572399.8969722,0
+VYM.US,D,20220823,000000,106.018,106.441,105.71,105.831,1342204.388732,0
+VYM.US,D,20220824,000000,105.802,106.185,105.507,105.988,1010649.4906963,0
+VYM.US,D,20220825,000000,106.353,107.277,106.116,107.277,1250174.377737,0
+VYM.US,D,20220826,000000,107.277,107.518,104.47,104.494,1446714.5789746,0
+VYM.US,D,20220829,000000,103.903,104.809,103.693,104.071,1453499.1195954,0
+VYM.US,D,20220830,000000,104.179,104.179,102.507,102.871,1345165.0634342,0
+VYM.US,D,20220831,000000,102.881,103.215,102.038,102.064,1143769.0303361,0
+VYM.US,D,20220901,000000,101.641,102.546,101.042,102.516,1471875.2303671,0
+VYM.US,D,20220902,000000,103.48,103.928,101.326,101.749,1548781.6025589,0
+VYM.US,D,20220906,000000,102.094,102.222,100.992,101.346,1700010.8735844,0
+VYM.US,D,20220907,000000,101.051,102.929,100.952,102.801,1189622.8864723,0
+VYM.US,D,20220908,000000,102.398,103.588,102.005,103.53,1902572.0623173,0
+VYM.US,D,20220909,000000,104.109,104.985,104.001,104.749,1712444.2839323,0
+VYM.US,D,20220912,000000,105.339,106.036,105.211,105.585,2128035.7779531,0
+VYM.US,D,20220913,000000,104.001,104.247,101.583,101.946,1929926.7851409,0
+VYM.US,D,20220914,000000,102.28,102.782,101.641,102.428,1742861.3529794,0
+VYM.US,D,20220915,000000,102.123,102.615,101.405,101.691,1906046.1782024,0
+VYM.US,D,20220916,000000,100.972,101.375,100.46,101.258,1880869.2593665,0
+VYM.US,D,20220919,000000,100.465,101.921,100.326,101.921,1549535.1544059,0
+VYM.US,D,20220920,000000,101.208,101.208,99.9577,100.663,2556689.3607245,0
+VYM.US,D,20220921,000000,101.079,101.783,99.1962,99.226,1627455.6686323,0
+VYM.US,D,20220922,000000,99.3052,99.4798,98.5917,98.7503,2546413.5847119,0
+VYM.US,D,20220923,000000,97.7791,97.8782,95.6882,96.8774,3171364.0208143,0
+VYM.US,D,20220926,000000,96.5008,96.8476,95.0497,95.49,3062114.6504464,0
+VYM.US,D,20220927,000000,96.2134,96.7089,94.499,95.0342,2936880.9638614,0
+VYM.US,D,20220928,000000,95.5505,97.4125,95.3012,96.8972,2503952.2174272,0
+VYM.US,D,20220929,000000,96.1639,96.4017,94.7765,95.4008,2462298.1388404,0
+VYM.US,D,20220930,000000,95.3116,95.7675,93.9441,94.0234,1976664.5406569,0
+VYM.US,D,20221003,000000,95.3612,97.0062,94.9935,96.5999,2116615.1002036,0
+VYM.US,D,20221004,000000,97.908,99.4638,97.6553,99.444,1900303.1027283,0
+VYM.US,D,20221005,000000,98.4728,99.7611,98.017,99.1962,1629227.6673241,0
+VYM.US,D,20221006,000000,98.7602,99.282,97.7891,97.9476,1493043.1095528,0
+VYM.US,D,20221007,000000,97.3451,97.5017,95.5792,96.0846,2044785.5792024,0
+VYM.US,D,20221010,000000,96.4426,96.7881,95.2125,95.708,1362501.4997795,0
+VYM.US,D,20221011,000000,95.1531,96.699,95.0193,95.5792,1446651.2554206,0
+VYM.US,D,20221012,000000,95.6882,96.1718,95.2522,95.272,1549554.3275125,0
+VYM.US,D,20221013,000000,93.954,98.4332,93.736,98.126,1802924.9126622,0
+VYM.US,D,20221014,000000,98.5045,99.2359,96.3819,96.5702,2330574.8602356,0
+VYM.US,D,20221017,000000,97.7593,98.7305,97.7593,98.2647,1885334.9611594,0
+VYM.US,D,20221018,000000,99.9692,100.177,98.5422,99.4935,1485342.5844863,0
+VYM.US,D,20221019,000000,99.1303,99.7016,98.2746,98.9584,1407925.6165852,0
+VYM.US,D,20221020,000000,98.9307,99.6719,97.7643,98.0071,1485923.8323487,0
+VYM.US,D,20221021,000000,98.126,100.683,97.908,100.475,2249791.4984645,0
+VYM.US,D,20221024,000000,101.238,102.06,100.831,101.713,1944022.8312707,0
+VYM.US,D,20221025,000000,101.366,102.784,101.257,102.724,2464461.6725507,0
+VYM.US,D,20221026,000000,103.061,104.191,102.833,103.388,1671778.8454763,0
+VYM.US,D,20221027,000000,104.28,104.865,103.574,103.715,1858933.5934074,0
+VYM.US,D,20221028,000000,104.042,105.935,104.012,105.846,1694278.990596,0
+VYM.US,D,20221031,000000,105.301,106.064,105.093,105.519,2119406.3008764,0
+VYM.US,D,20221101,000000,106.361,106.361,105.053,105.816,1862340.3517123,0
+VYM.US,D,20221102,000000,105.548,107.084,104.191,104.24,1840513.2835445,0
+VYM.US,D,20221103,000000,103.527,104.607,102.922,104.072,2040925.7301159,0
+VYM.US,D,20221104,000000,105.182,106.163,104.171,105.667,1764549.4352995,0
+VYM.US,D,20221107,000000,105.974,106.708,105.662,106.569,2018422.5576636,0
+VYM.US,D,20221108,000000,106.589,107.699,106.192,107.174,2034950.784641,0
+VYM.US,D,20221109,000000,106.599,107.035,105.19,105.34,1558614.124924,0
+VYM.US,D,20221110,000000,108.016,109.141,107.278,109.027,2172918.4413236,0
+VYM.US,D,20221111,000000,109.383,109.502,108.402,109.284,2019842.3766609,0
+VYM.US,D,20221114,000000,109.056,110.146,108.66,108.719,2028543.9397128,0
+VYM.US,D,20221115,000000,109.531,110.077,108.254,109.215,2171740.8089356,0
+VYM.US,D,20221116,000000,108.828,109.246,108.407,108.541,1778247.1062801,0
+VYM.US,D,20221117,000000,107.7,108.67,107.411,108.62,1536700.2732211,0
+VYM.US,D,20221118,000000,109.205,109.592,108.695,109.393,1694751.2544842,0
+VYM.US,D,20221121,000000,109.175,109.819,108.898,109.681,1634852.4513263,0
+VYM.US,D,20221122,000000,110.144,111.088,110.144,111.068,1538361.2697169,0
+VYM.US,D,20221123,000000,110.801,111.296,110.607,111.118,1232079.9741999,0
+VYM.US,D,20221125,000000,111.4,111.643,111.266,111.474,744869.13572301,0
+VYM.US,D,20221128,000000,110.612,110.989,109.75,109.958,1699939.0934787,0
+VYM.US,D,20221129,000000,110.028,110.419,109.611,110.196,1573103.9479393,0
+VYM.US,D,20221130,000000,110.156,112.168,109.205,112.128,9194175.6608192,0
+VYM.US,D,20221201,000000,112.525,112.753,111.554,112.029,1547728.8459445,0
+VYM.US,D,20221202,000000,110.9,112.079,110.711,111.98,1562271.1427252,0
+VYM.US,D,20221205,000000,111.336,111.432,109.631,110.018,5853979.3181822,0
+VYM.US,D,20221206,000000,110.107,110.246,108.278,108.908,1523789.7087209,0
+VYM.US,D,20221207,000000,108.779,109.646,108.64,108.888,3497236.1948061,0
+VYM.US,D,20221208,000000,109.383,109.698,109.046,109.463,1855891.1241275,0
+VYM.US,D,20221209,000000,109.195,109.74,108.458,108.511,1461804.064279,0
+VYM.US,D,20221212,000000,108.789,110.127,108.482,110.117,2048817.9862481,0
+VYM.US,D,20221213,000000,112.168,112.267,109.938,110.513,1889113.0722653,0
+VYM.US,D,20221214,000000,110.7,111.36,109.433,110.018,1990721.4551081,0
+VYM.US,D,20221215,000000,108.858,109.116,107.471,108.026,2025520.6435393,0
+VYM.US,D,20221216,000000,106.868,107.342,106.223,107.015,2365286.256021,0
+VYM.US,D,20221219,000000,107.08,107.4985,106.0287,106.64,2479167,0
+VYM.US,D,20221220,000000,106.68,107.41,106.42,106.94,2110918,0
+VYM.US,D,20221221,000000,107.83,108.58,107.64,108.37,2516217,0
+VYM.US,D,20221222,000000,107.74,107.87,105.89,107.46,2948822,0
+VYM.US,D,20221223,000000,107.39,108.29,107.1,108.29,2434564,0
+VYM.US,D,20221227,000000,108.46,108.83,107.97,108.61,2141718,0
+VYM.US,D,20221228,000000,108.71,108.97,107.385,107.45,1997556,0
+VYM.US,D,20221229,000000,107.86,108.76,107.75,108.48,1869033,0
+VYM.US,D,20221230,000000,108.08,108.3088,107.335,108.21,2233937,0
+VYM.US,D,20230103,000000,108.52,108.8,107.2,108.02,2377721,0
+VYM.US,D,20230104,000000,108.32,109.5,108.03,108.94,7427816,0
+VYM.US,D,20230105,000000,108.4881,108.75,107.8209,108.39,1829917,0
+VYM.US,D,20230106,000000,109.29,111.05,109.09,110.77,1624080,0
+VYM.US,D,20230109,000000,111.14,111.3791,109.76,109.82,2572711,0
+VYM.US,D,20230110,000000,109.82,110.36,109.28,110.34,1456206,0
+VYM.US,D,20230111,000000,110.74,110.895,109.99,110.89,1862077,0
+VYM.US,D,20230112,000000,111.14,111.578,110.44,111.08,1609037,0
+VYM.US,D,20230113,000000,110.29,111.63,110.15,111.44,1921061,0
+VYM.US,D,20230117,000000,111.39,111.6,110.59,110.76,2106163,0
+VYM.US,D,20230118,000000,110.81,110.87,108.51,108.54,2035867,0
+VYM.US,D,20230119,000000,108.05,108.351,107.49,107.81,1446523,0
+VYM.US,D,20230120,000000,107.98,109.03,107.39,108.88,1452827,0
+VYM.US,D,20230123,000000,109.12,110.202,108.8899,109.61,1831707,0
+VYM.US,D,20230124,000000,109.35,109.955,108.719,109.73,1058590,0
+VYM.US,D,20230125,000000,109.06,109.99,108.6,109.97,1517487,0
+VYM.US,D,20230126,000000,110.19,110.75,109.73,110.69,1185562,0
+VYM.US,D,20230127,000000,110.28,110.8,109.96,110.26,1557064,0
+VYM.US,D,20230130,000000,109.81,110.465,109.41,109.49,1866907,0
+VYM.US,D,20230131,000000,109.61,110.77,109.25,110.77,1105879,0
+VYM.US,D,20230201,000000,110.32,111.7499,109.37,110.96,1455192,0
+VYM.US,D,20230202,000000,110.83,111.03,109.99,110.83,2238658,0
+VYM.US,D,20230203,000000,110.4,110.8,109.9,110.19,1875899,0
+VYM.US,D,20230206,000000,109.682,110.125,109.37,109.96,948023,0
+VYM.US,D,20230207,000000,109.42,110.96,109.2201,110.68,1759920,0
+VYM.US,D,20230208,000000,110.0101,110.53,109.73,109.84,997609,0
+VYM.US,D,20230209,000000,110.37,110.57,108.64,108.84,1357398,0
+VYM.US,D,20230210,000000,108.93,110.15,108.92,110.06,974765,0
+VYM.US,D,20230213,000000,110.05,111.09,110.005,111.09,1470825,0
+VYM.US,D,20230214,000000,110.82,111.3,109.89,110.55,1428309,0
+VYM.US,D,20230215,000000,109.89,110.53,109.74,110.51,1027469,0
+VYM.US,D,20230216,000000,109.69,110.48,109.32,109.63,1164988,0
+VYM.US,D,20230217,000000,109.27,109.905,108.915,109.77,1104674,0
+VYM.US,D,20230221,000000,108.94,109.15,107.84,108.02,1267485,0
+VYM.US,D,20230222,000000,108.12,108.3761,107.34,107.73,973327,0
+VYM.US,D,20230223,000000,108.34,108.45,107.025,107.94,1305161,0
+VYM.US,D,20230224,000000,107.05,107.71,106.57,107.54,1113896,0
+VYM.US,D,20230227,000000,108.21,108.47,107.25,107.51,1302665,0
+VYM.US,D,20230228,000000,107.49,107.49,106.88,106.88,965195,0
+VYM.US,D,20230301,000000,106.7,107.1,106.38,106.82,1037902,0
+VYM.US,D,20230302,000000,106.42,107.555,106.2188,107.34,1474717,0
+VYM.US,D,20230303,000000,107.59,108.63,107.28,108.51,1146961,0
+VYM.US,D,20230306,000000,108.56,108.84,108.261,108.49,1139334,0
+VYM.US,D,20230307,000000,108.242,108.43,106.44,106.64,1222815,0
+VYM.US,D,20230308,000000,106.6,106.785,105.81,106.44,1612400,0
+VYM.US,D,20230309,000000,106.57,106.76,104.055,104.37,1501371,0
+VYM.US,D,20230310,000000,104.22,105.0275,102.775,103.32,2362070,0
+VYM.US,D,20230313,000000,101.88,103.82,101.61,102.33,3620567,0
+VYM.US,D,20230314,000000,103.84,104.11,102.37,103.52,1999460,0
+VYM.US,D,20230315,000000,101.58,102.32,100.96,102.24,2969888,0
+VYM.US,D,20230316,000000,101.53,103.47,101.13,103.22,2088711,0
+VYM.US,D,20230317,000000,102.95,102.95,101.18,101.52,1845964,0
+VYM.US,D,20230320,000000,101.4,102.47,101.38,102.2,1443720,0
+VYM.US,D,20230321,000000,103.42,103.55,102.74,103.3,2537169,0
+VYM.US,D,20230322,000000,103.37,103.6,101.31,101.32,1398672,0
+VYM.US,D,20230323,000000,101.75,102.36,100.2,100.82,1880251,0
+VYM.US,D,20230324,000000,100.27,101.75,99.88,101.7,1962195,0
+VYM.US,D,20230327,000000,102.6,103.085,102.17,102.64,1931288,0
+VYM.US,D,20230328,000000,102.46,103.13,102.36,102.88,805645,0
+VYM.US,D,20230329,000000,103.64,104.0895,103.5438,104.07,1174087,0
+VYM.US,D,20230330,000000,104.67,104.78,103.9701,104.37,1110169,0
+VYM.US,D,20230331,000000,104.75,105.535,104.7,105.5,1012945,0
+VYM.US,D,20230403,000000,105.8,106.57,105.8,106.3,1581188,0
+VYM.US,D,20230404,000000,106.44,106.44,104.825,105.33,1028845,0
+VYM.US,D,20230405,000000,105.22,105.96,105.2,105.93,1033547,0
+VYM.US,D,20230406,000000,106.01,106.2194,105.76,105.92,994641,0
+VYM.US,D,20230410,000000,105.67,106.26,105.48,106.25,995662,0
+VYM.US,D,20230411,000000,106.5,107.1,106.44,106.78,2908378,0
+VYM.US,D,20230412,000000,107.16,107.31,106.2901,106.49,1936905,0
+VYM.US,D,20230413,000000,106.51,107.21,106.0184,107.1,1977135,0
+VYM.US,D,20230414,000000,107.27,107.74,106.56,107.07,1559491,0
+VYM.US,D,20230417,000000,107.02,107.64,106.965,107.64,2098128,0
+VYM.US,D,20230418,000000,107.69,107.82,107.22,107.65,2491212,0
+VYM.US,D,20230419,000000,107.36,107.8,107.22,107.68,1642103,0
+VYM.US,D,20230420,000000,106.99,107.2157,106.6473,107.01,1853676,0
+VYM.US,D,20230421,000000,107.3,107.3,106.585,106.98,1734160,0
+VYM.US,D,20230424,000000,106.99,107.385,106.915,107.34,1862402,0
+VYM.US,D,20230425,000000,106.72,107,105.98,106.07,1800157,0
+VYM.US,D,20230426,000000,105.39,105.69,104.45,104.68,1777650,0
+VYM.US,D,20230427,000000,104.82,106.02,104.62,105.91,2111154,0
+VYM.US,D,20230428,000000,105.66,106.92,105.66,106.84,1120222,0
+VYM.US,D,20230501,000000,106.84,107.45,106.77,106.79,1277280,0
+VYM.US,D,20230502,000000,106.42,106.42,104.06,104.93,4639027,0
+VYM.US,D,20230503,000000,105,105.31,103.83,103.91,1844386,0
+VYM.US,D,20230504,000000,103.46,103.63,102.3948,102.87,1748027,0
+VYM.US,D,20230505,000000,103.96,104.785,103.87,104.54,1163111,0
+VYM.US,D,20230508,000000,104.92,104.93,104.14,104.46,2154510,0
+VYM.US,D,20230509,000000,103.92,104.3,103.68,104.03,1280355,0
+VYM.US,D,20230510,000000,104.65,104.65,102.88,103.8,4429465,0
+VYM.US,D,20230511,000000,103.39,103.39,102.7,103.27,1395482,0
+VYM.US,D,20230512,000000,103.64,103.78,102.69,103.3,1277101,0
+VYM.US,D,20230515,000000,103.48,103.76,103.01,103.57,1053563,0
+VYM.US,D,20230516,000000,103.32,103.32,102.08,102.11,1308117,0
+VYM.US,D,20230517,000000,102.58,103.59,102.35,103.41,1400048,0
+VYM.US,D,20230518,000000,103.09,103.885,102.792,103.75,1445598,0
+VYM.US,D,20230519,000000,104.12,104.41,103.34,103.68,1363936,0
+VYM.US,D,20230522,000000,103.74,104.18,103.06,103.49,1103982,0
+VYM.US,D,20230523,000000,103.42,104.18,103.21,103.23,1001543,0
+VYM.US,D,20230524,000000,103.12,103.1599,102.215,102.35,1126711,0
+VYM.US,D,20230525,000000,101.98,101.98,100.96,101.68,2073350,0
+VYM.US,D,20230526,000000,102,102.495,101.74,102.38,1832400,0
+VYM.US,D,20230530,000000,102.25,102.53,101.7,102,2426394,0
+VYM.US,D,20230531,000000,101.53,101.79,100.965,101.36,2465084,0
+VYM.US,D,20230601,000000,101.59,102.14,100.85,101.87,2944033,0
+VYM.US,D,20230602,000000,102.49,104.2098,102.48,104.05,1719936,0
+VYM.US,D,20230605,000000,104.15,104.32,103.44,103.52,1430633,0
+VYM.US,D,20230606,000000,103.47,104.0718,103.34,103.94,1366931,0
+VYM.US,D,20230607,000000,104.02,105.24,103.74,105.14,1174454,0
+VYM.US,D,20230608,000000,105.09,105.44,104.63,105.32,1315184,0
+VYM.US,D,20230609,000000,105.28,105.58,104.94,105.13,1745651,0
+VYM.US,D,20230612,000000,105.14,105.45,104.91,105.38,1152278,0
+VYM.US,D,20230613,000000,105.43,106.37,105.36,106.13,1365704,0
+VYM.US,D,20230614,000000,106.43,106.6999,105.385,105.82,2061667,0
+VYM.US,D,20230615,000000,105.87,107.28,105.72,107.05,1334231,0
+VYM.US,D,20230616,000000,107.48,107.72,107.02,107.1,922169,0
+VYM.US,D,20230620,000000,105.81,105.9,104.97,105.14,1683920,0
+VYM.US,D,20230621,000000,104.94,105.4955,104.43,105,1276442,0
+VYM.US,D,20230622,000000,104.84,104.96,104.24,104.51,1448490,0
+VYM.US,D,20230623,000000,104.04,104.29,103.37,103.54,1627504,0
+VYM.US,D,20230626,000000,103.55,104.34,103.38,104.08,1818746,0
+VYM.US,D,20230627,000000,104.06,104.86,103.9,104.75,1253169,0
+VYM.US,D,20230628,000000,104.58,104.62,103.86,104.42,1226825,0
+VYM.US,D,20230629,000000,104.42,105.285,104.25,105.25,2418245,0
+VYM.US,D,20230630,000000,105.84,106.35,105.61,106.07,1503230,0
+VYM.US,D,20230703,000000,106,106.75,105.82,106.64,673068,0
+VYM.US,D,20230705,000000,106.16,106.52,105.87,106.14,1543151,0
+VYM.US,D,20230706,000000,105.3,105.49,104.43,104.98,1561088,0
+VYM.US,D,20230707,000000,104.65,105.82,104.6,104.89,1265366,0
+VYM.US,D,20230710,000000,105,105.92,104.93,105.54,1499400,0
+VYM.US,D,20230711,000000,105.83,106.67,105.72,106.57,1148929,0
+VYM.US,D,20230712,000000,107.27,107.56,106.885,107.03,1367895,0
+VYM.US,D,20230713,000000,107.22,107.5,107.04,107.39,1347326,0
+VYM.US,D,20230714,000000,107.4,107.4,106.4,106.63,1289610,0
+VYM.US,D,20230717,000000,106.4,106.95,106.09,106.71,1109343,0
+VYM.US,D,20230718,000000,106.69,107.88,106.5855,107.41,1186288,0
+VYM.US,D,20230719,000000,107.56,108.385,107.505,108.25,1219286,0
+VYM.US,D,20230720,000000,108.4,109.34,108.33,109.23,2107201,0
+VYM.US,D,20230721,000000,109.5,109.84,109.15,109.57,2011488,0
+VYM.US,D,20230724,000000,109.75,110.48,109.7,110.18,986613,0
+VYM.US,D,20230725,000000,109.83,110.3,109.665,109.96,929382,0
+VYM.US,D,20230726,000000,109.89,110.62,109.83,110.34,1031804,0
+VYM.US,D,20230727,000000,110.6394,110.8,109.48,109.63,1234984,0
+VYM.US,D,20230728,000000,110.39,110.485,109.765,110.17,957840,0
+VYM.US,D,20230731,000000,110.36,110.689,109.945,110.33,975106,0
+VYM.US,D,20230801,000000,110.21,110.5,109.6475,110.05,778988,0
+VYM.US,D,20230802,000000,109.34,109.79,109.2,109.32,848490,0
+VYM.US,D,20230803,000000,109,109.4286,108.605,109.04,1044457,0
+VYM.US,D,20230804,000000,109.29,109.745,108.38,108.51,912428,0
+VYM.US,D,20230807,000000,108.83,109.49,108.83,109.44,858454,0
+VYM.US,D,20230808,000000,108.61,108.985,107.82,108.92,1283346,0
+VYM.US,D,20230809,000000,108.97,109.4042,108.5615,108.72,2411598,0
+VYM.US,D,20230810,000000,109.12,109.82,108.415,108.64,930103,0
+VYM.US,D,20230811,000000,108.41,109.17,108.35,109.09,854386,0
+VYM.US,D,20230814,000000,108.89,109.025,108.535,108.87,1147020,0
+VYM.US,D,20230815,000000,108.13,108.21,107.22,107.38,1217462,0
+VYM.US,D,20230816,000000,107.38,107.89,106.75,106.8,1237733,0
+VYM.US,D,20230817,000000,107.33,107.616,106.512,106.59,1246066,0
+VYM.US,D,20230818,000000,106.16,107.11,106.15,106.87,916830,0
+VYM.US,D,20230821,000000,106.88,107.07,105.98,106.57,1345249,0
+VYM.US,D,20230822,000000,106.67,106.85,105.7801,105.87,1860488,0
+VYM.US,D,20230823,000000,106.02,106.475,105.79,106.44,2061941,0
+VYM.US,D,20230824,000000,106.27,107.27,105.78,105.81,981857,0
+VYM.US,D,20230825,000000,106.2,106.755,105.6007,106.37,1312924,0
+VYM.US,D,20230828,000000,106.74,107.31,106.6001,106.93,2625148,0
+VYM.US,D,20230829,000000,107.1,107.82,106.93,107.77,3002680,0
+VYM.US,D,20230830,000000,107.87,108.22,107.64,107.9,855151,0
+VYM.US,D,20230831,000000,108.17,108.19,107.64,107.69,2453073,0
+VYM.US,D,20230901,000000,108.23,108.49,107.6946,108.03,2296523,0
+VYM.US,D,20230905,000000,107.97,108.16,106.93,106.96,980254,0
+VYM.US,D,20230906,000000,106.72,106.85,105.99,106.49,756380,0
+VYM.US,D,20230907,000000,106.49,106.87,106.209,106.46,798734,0
+VYM.US,D,20230908,000000,106.55,107.05,106.465,106.93,703289,0
+VYM.US,D,20230911,000000,107.3,107.56,106.95,107.14,837800,0
+VYM.US,D,20230912,000000,107.13,107.925,107.04,107.5,953069,0
+VYM.US,D,20230913,000000,107.61,107.89,107.13,107.39,805569,0
+VYM.US,D,20230914,000000,108.08,108.7799,108.01,108.66,1211547,0
+VYM.US,D,20230915,000000,108.28,108.63,107.69,107.77,801799,0
+VYM.US,D,20230918,000000,107.14,107.338,106.635,107.08,711369,0
+VYM.US,D,20230919,000000,107.01,107.13,106.275,106.73,764299,0
+VYM.US,D,20230920,000000,107.01,107.495,106.33,106.34,1249926,0
+VYM.US,D,20230921,000000,106,106.1,104.96,104.96,1597731,0
+VYM.US,D,20230922,000000,105.1,105.25,104.59,104.66,1258112,0
+VYM.US,D,20230925,000000,104.33,104.96,104.19,104.96,921344,0
+VYM.US,D,20230926,000000,104.29,104.56,103.49,103.6,1100156,0
+VYM.US,D,20230927,000000,103.94,103.96,102.845,103.57,1185798,0
+VYM.US,D,20230928,000000,103.64,104.21,103.47,103.88,1112237,0
+VYM.US,D,20230929,000000,104.42,104.42,102.95,103.32,1008386,0
+VYM.US,D,20231002,000000,103,103.18,101.5,102.08,1291455,0
+VYM.US,D,20231003,000000,101.64,102,100.9142,101.26,1463726,0
+VYM.US,D,20231004,000000,101.3,101.37,100.29,101.18,3912336,0
+VYM.US,D,20231005,000000,100.89,101.24,100.33,100.78,2981050,0
+VYM.US,D,20231006,000000,100.34,101.84,99.48,101.31,2963006,0
+VYM.US,D,20231009,000000,101.3362,102.45,101.29,102.36,1283079,0
+VYM.US,D,20231010,000000,102.69,103.505,102.57,102.99,1260637,0
+VYM.US,D,20231011,000000,103,103.185,102.2701,102.87,1059068,0
+VYM.US,D,20231012,000000,103,103.06,101.64,102.25,1150515,0
+VYM.US,D,20231013,000000,102.79,103.29,102.1502,102.46,971906,0
+VYM.US,D,20231016,000000,103.22,103.86,102.93,103.54,1196209,0
+VYM.US,D,20231017,000000,103.02,104.36,103.02,103.97,1436701,0
+VYM.US,D,20231018,000000,103.65,103.88,102.85,103.05,947147,0
+VYM.US,D,20231019,000000,103.01,103.54,102.06,102.2,1266840,0
+VYM.US,D,20231020,000000,102.1652,102.37,101.173,101.21,1331138,0
+VYM.US,D,20231023,000000,100.91,101.33,100.29,100.35,1300803,0
+VYM.US,D,20231024,000000,101,101.38,100.66,101.07,1229077,0
+VYM.US,D,20231025,000000,100.86,101.07,100.34,100.55,1221391,0
+VYM.US,D,20231026,000000,100.33,100.9499,100.12,100.24,1595054,0
+VYM.US,D,20231027,000000,100.13,100.13,98.4009,98.71,2007464,0
+VYM.US,D,20231030,000000,99.28,100.02,99.08,99.81,1266069,0
+VYM.US,D,20231031,000000,99.93,100.495,99.6,100.45,1155192,0
+VYM.US,D,20231101,000000,100.69,101.2,100.32,100.92,1572810,0
+VYM.US,D,20231102,000000,101.56,103.05,101.463,102.98,1318997,0
+VYM.US,D,20231103,000000,103.85,104.28,103.7102,103.82,1341696,0
+VYM.US,D,20231106,000000,103.93,104.04,103.2002,103.46,1247168,0
+VYM.US,D,20231107,000000,103.08,103.18,102.76,102.92,1714242,0
+VYM.US,D,20231108,000000,102.94,103.01,102.18,102.5,1058928,0
+VYM.US,D,20231109,000000,102.75,102.7873,101.54,101.59,1301237,0
+VYM.US,D,20231110,000000,102.14,102.74,101.5292,102.65,1268012,0
+VYM.US,D,20231113,000000,102.42,102.79,102.21,102.51,1106182,0
+VYM.US,D,20231114,000000,103.76,104.86,103.72,104.54,1388515,0
+VYM.US,D,20231115,000000,104.71,105.445,104.71,105.13,1133383,0
+VYM.US,D,20231116,000000,104.8,105,104.2297,104.67,1135084,0
+VYM.US,D,20231117,000000,105.11,105.39,104.815,105.27,1097973,0
+VYM.US,D,20231120,000000,105.06,105.7999,104.87,105.5,1943766,0
+VYM.US,D,20231121,000000,105.39,105.46,104.96,105.29,1244273,0
+VYM.US,D,20231122,000000,105.4,105.75,105.26,105.67,903928,0
+VYM.US,D,20231124,000000,105.7,106.1699,105.7,106.01,435989,0
+VYM.US,D,20231127,000000,105.822,105.93,105.4658,105.66,1483665,0
+VYM.US,D,20231128,000000,105.55,106.1,105.37,105.68,1196106,0
+VYM.US,D,20231129,000000,106.07,106.44,105.7408,105.83,1053924,0
+VYM.US,D,20231130,000000,106.11,106.81,105.92,106.74,1312527,0
+VYM.US,D,20231201,000000,106.65,107.87,106.46,107.84,1367269,0
+VYM.US,D,20231204,000000,107.18,108.18,107.18,107.94,1899806,0
+VYM.US,D,20231205,000000,107.66,107.79,107.15,107.22,1024455,0
+VYM.US,D,20231206,000000,107.49,107.78,106.87,106.99,1056695,0
+VYM.US,D,20231207,000000,107.33,107.56,106.9668,107.33,963435,0
+VYM.US,D,20231208,000000,107.32,107.855,107.18,107.6,1165134,0
+VYM.US,D,20231211,000000,107.92,108.67,107.92,108.67,1320465,0
+VYM.US,D,20231212,000000,108.61,108.84,108.11,108.71,1070707,0
+VYM.US,D,20231213,000000,108.57,110.605,108.4,110.59,1734138,0
+VYM.US,D,20231214,000000,111.37,112.36,111.37,111.84,1589799,0
+VYM.US,D,20231215,000000,111.37,111.76,111.02,111.3,1410883,0
+VYM.US,D,20231218,000000,110.76,110.87,110.44,110.44,1188822,0
+VYM.US,D,20231219,000000,110.56,111.28,110.5,111.25,1495964,0
+VYM.US,D,20231220,000000,111.03,111.345,109.57,109.57,1691347,0
+VYM.US,D,20231221,000000,110.26,110.4972,109.57,110.45,2556044,0
+VYM.US,D,20231222,000000,110.73,111.47,110.6259,110.95,1713446,0
+VYM.US,D,20231226,000000,111.05,111.94,111.02,111.69,1021145,0
+VYM.US,D,20231227,000000,111.67,111.93,111.38,111.81,1151418,0
+VYM.US,D,20231228,000000,111.69,112.03,111.645,111.83,1064577,0
+VYM.US,D,20231229,000000,111.67,111.88,111.25,111.63,957644,0
+VYM.US,D,20240102,000000,111.23,112.6888,111.21,112.37,1739539,0
+VYM.US,D,20240103,000000,112.26,112.33,111.5698,111.69,1607439,0
+VYM.US,D,20240104,000000,111.85,112.415,111.5364,111.59,1329892,0
+VYM.US,D,20240105,000000,111.62,112.37,111.35,111.87,1195772,0
+VYM.US,D,20240108,000000,111.74,112.5,111.27,112.5,1233585,0
+VYM.US,D,20240109,000000,111.95,111.955,111.52,111.78,1070897,0
+VYM.US,D,20240110,000000,111.77,111.93,111.31,111.79,1307172,0
+VYM.US,D,20240111,000000,111.71,111.78,110.66,111.35,1755234,0
+VYM.US,D,20240112,000000,111.94,112.21,111.1633,111.49,809171,0
+VYM.US,D,20240116,000000,111.09,111.2,110.35,110.64,1375280,0
+VYM.US,D,20240117,000000,109.9,110.58,109.56,109.98,1010688,0
+VYM.US,D,20240118,000000,110.07,110.48,109.47,110.38,1298076,0
+VYM.US,D,20240119,000000,110.75,111.77,110.22,111.62,1537324,0
+VYM.US,D,20240122,000000,111.62,112.1502,111.5,111.79,1148113,0
+VYM.US,D,20240123,000000,111.91,112.23,111.78,112.14,1304585,0
+VYM.US,D,20240124,000000,112.53,112.5873,111.81,111.84,1301296,0
+VYM.US,D,20240125,000000,112.75,113.095,112.34,113.07,1158138,0
+VYM.US,D,20240126,000000,112.96,113.22,112.661,112.99,1186363,0
+VYM.US,D,20240129,000000,112.98,113.3778,112.5744,113.32,1078268,0
+VYM.US,D,20240130,000000,113.07,113.82,112.96,113.74,1179618,0
+VYM.US,D,20240131,000000,113.72,113.84,112.46,112.47,1298511,0
+VYM.US,D,20240201,000000,112.52,113.31,111.93,113.31,1527434,0
+VYM.US,D,20240202,000000,112.96,113.6543,112.46,113.13,1245698,0
+VYM.US,D,20240205,000000,112.62,112.72,111.914,112.26,1236581,0
+VYM.US,D,20240206,000000,112.44,112.7838,112.305,112.72,1258023,0
+VYM.US,D,20240207,000000,113.09,113.13,112.52,112.93,968271,0
+VYM.US,D,20240208,000000,112.9,113.035,112.49,112.99,877556,0
+VYM.US,D,20240209,000000,112.92,112.92,112.36,112.88,1026530,0
+VYM.US,D,20240212,000000,112.89,113.95,112.855,113.66,1033758,0
+VYM.US,D,20240213,000000,112.92,113.0307,111.305,112.11,1509307,0
+VYM.US,D,20240214,000000,112.65,112.75,112.005,112.66,1026236,0
+VYM.US,D,20240215,000000,113,114.3498,113,114.23,979127,0
+VYM.US,D,20240216,000000,114.04,114.5132,113.69,113.93,908788,0
+VYM.US,D,20240220,000000,113.81,114.41,113.69,113.94,1162847,0
+VYM.US,D,20240221,000000,113.91,114.53,113.66,114.52,809825,0
+VYM.US,D,20240222,000000,114.63,115.53,114.45,115.3,1420145,0
+VYM.US,D,20240223,000000,115.41,115.97,115.28,115.56,772989,0
+VYM.US,D,20240226,000000,115.56,115.775,114.98,115.11,970034,0
+VYM.US,D,20240227,000000,115.25,115.3,114.89,115.28,1003396,0
+VYM.US,D,20240228,000000,115.15,115.5957,114.95,115.21,703742,0
+VYM.US,D,20240229,000000,115.71,115.86,115.15,115.42,813011,0
+VYM.US,D,20240301,000000,115.74,116.2466,115.38,116.16,936551,0
+VYM.US,D,20240304,000000,116.05,116.7351,116.01,116.48,1091447,0
+VYM.US,D,20240305,000000,116.41,117.1,116.01,116.37,887383,0
+VYM.US,D,20240306,000000,117.04,117.605,116.695,117.09,766688,0
+VYM.US,D,20240307,000000,117.65,117.99,117.4555,117.62,992287,0
+VYM.US,D,20240308,000000,117.67,117.91,117.26,117.33,1506506,0
+VYM.US,D,20240311,000000,117.19,117.92,116.88,117.89,1435837,0
+VYM.US,D,20240312,000000,118.09,118.41,117.605,118.12,1672532,0
+VYM.US,D,20240313,000000,118.32,118.74,118,118.33,767497,0
+VYM.US,D,20240314,000000,118.31,118.49,117.02,117.67,1150499,0
+VYM.US,D,20240315,000000,116.39,117.2857,116.32,116.92,1019729,0
+VYM.US,D,20240318,000000,117.23,117.42,116.75,117.09,841406,0
+VYM.US,D,20240319,000000,117.05,117.71,116.96,117.69,989322,0
+VYM.US,D,20240320,000000,117.55,118.77,117.3583,118.71,1594984,0
+VYM.US,D,20240321,000000,119.11,120.03,119.03,119.69,2057208,0
+VYM.US,D,20240322,000000,119.81,119.99,119.05,119.08,812829,0
+VYM.US,D,20240325,000000,119.01,119.41,118.8643,118.95,890361,0
+VYM.US,D,20240326,000000,119.15,119.272,118.62,118.67,1020453,0
+VYM.US,D,20240327,000000,119.31,120.57,119.29,120.57,1124280,0
+VYM.US,D,20240328,000000,120.73,121.29,120.635,120.99,1262107,0
+VYM.US,D,20240401,000000,121.06,121.13,120.345,120.53,1190833,0
+VYM.US,D,20240402,000000,120.02,120.215,119.64,120.06,880700,0
+VYM.US,D,20240403,000000,119.89,120.22,119.49,119.85,1124489,0
+VYM.US,D,20240404,000000,120.49,120.7499,118.45,118.67,945338,0
+VYM.US,D,20240405,000000,118.69,119.64,118.38,119.26,1096313,0
+VYM.US,D,20240408,000000,119.29,119.635,119.1902,119.33,809603,0
+VYM.US,D,20240409,000000,119.67,119.905,118.61,119.56,876921,0
+VYM.US,D,20240410,000000,118.35,118.6601,117.4607,118.05,1212556,0
+VYM.US,D,20240411,000000,118.38,118.38,117.1503,117.9,793330,0
+VYM.US,D,20240412,000000,117.31,117.51,115.79,116.1,1239521,0
+VYM.US,D,20240415,000000,117.04,117.481,115.2003,115.53,1337078,0
+VYM.US,D,20240416,000000,115.64,115.64,114.62,114.91,1578521,0
+VYM.US,D,20240417,000000,115.37,115.54,114.3684,114.71,986660,0
+VYM.US,D,20240418,000000,115.12,115.59,114.62,114.97,1097373,0
+VYM.US,D,20240419,000000,115.13,116.12,115.05,115.94,1042902,0
+VYM.US,D,20240422,000000,116.27,117.53,115.8,116.95,933558,0
+VYM.US,D,20240423,000000,117.13,117.92,116.99,117.66,751955,0
+VYM.US,D,20240424,000000,117.44,118.0764,117.1,117.94,708041,0
+VYM.US,D,20240425,000000,117.57,117.95,116.865,117.6,828726,0
+VYM.US,D,20240426,000000,117.2,117.76,117.0662,117.37,552952,0
+VYM.US,D,20240429,000000,117.57,118.044,117.4714,117.99,694410,0
+VYM.US,D,20240430,000000,117.58,117.5979,116.45,116.47,836098,0
+VYM.US,D,20240501,000000,116.14,117.21,115.7964,115.99,780298,0
+VYM.US,D,20240502,000000,116.73,116.785,115.77,116.47,682770,0
+VYM.US,D,20240503,000000,117.26,117.41,116.48,117.13,933683,0
+VYM.US,D,20240506,000000,117.7,117.895,117.47,117.84,626750,0
+VYM.US,D,20240507,000000,118.18,118.5301,118.11,118.21,826704,0
+VYM.US,D,20240508,000000,117.93,118.69,117.7883,118.59,726753,0
+VYM.US,D,20240509,000000,118.61,119.55,118.475,119.48,829264,0
+VYM.US,D,20240510,000000,119.84,120.01,119.67,119.87,720835,0
+VYM.US,D,20240513,000000,120.17,120.585,119.79,119.86,653458,0
+VYM.US,D,20240514,000000,120.08,120.39,119.773,120.3,880157,0
+VYM.US,D,20240515,000000,120.82,121.33,120.565,121.26,705376,0
+VYM.US,D,20240516,000000,121.5,121.605,121.15,121.2,756256,0
+VYM.US,D,20240517,000000,121.33,121.55,121.12,121.51,712173,0
+VYM.US,D,20240520,000000,121.51,121.645,120.84,120.86,555895,0
+VYM.US,D,20240521,000000,120.84,121.18,120.7201,121.01,555317,0
+VYM.US,D,20240522,000000,120.77,121.01,120.1862,120.58,536055,0
+VYM.US,D,20240523,000000,120.69,120.69,118.805,118.97,708738,0
+VYM.US,D,20240524,000000,119.38,119.7,119.197,119.38,501715,0
+VYM.US,D,20240528,000000,119.42,119.42,118.3,118.7,742930,0
+VYM.US,D,20240529,000000,118.01,118.01,117.23,117.41,654816,0
+VYM.US,D,20240530,000000,117.46,118.11,117.39,118.08,620067,0
+VYM.US,D,20240531,000000,118.27,120,118.09,120,657048,0
+VYM.US,D,20240603,000000,120.08,120.08,118.241,119.12,784598,0
+VYM.US,D,20240604,000000,118.59,119.0034,118.165,118.79,587332,0
+VYM.US,D,20240605,000000,119.12,119.28,118.4,119.28,790028,0
+VYM.US,D,20240606,000000,119.1,119.5505,118.78,119.08,586146,0
+VYM.US,D,20240607,000000,118.88,119.7742,118.595,118.92,594751,0
+VYM.US,D,20240610,000000,118.87,119.26,118.44,119.22,772657,0
+VYM.US,D,20240611,000000,118.7,118.75,117.7895,118.51,661632,0
+VYM.US,D,20240612,000000,119.79,119.86,118.21,118.48,810556,0
+VYM.US,D,20240613,000000,118.98,118.98,118.07,118.8,631018,0
+VYM.US,D,20240614,000000,118.27,118.525,117.61,118.42,636240,0
+VYM.US,D,20240617,000000,118.39,119.43,118.1,119.39,733018,0
+VYM.US,D,20240618,000000,119.49,120.06,119.43,119.81,782582,0
+VYM.US,D,20240620,000000,119.69,120.395,119.55,120.22,897030,0
+VYM.US,D,20240621,000000,119.25,119.2688,118.66,118.88,855244,0
+VYM.US,D,20240624,000000,119.1,120.22,119.05,119.73,1322294,0
+VYM.US,D,20240625,000000,119.61,119.61,118.415,118.79,1520035,0
+VYM.US,D,20240626,000000,118.53,118.53,118,118.31,705159,0
+VYM.US,D,20240627,000000,118.37,118.398,117.675,118.31,707001,0
+VYM.US,D,20240628,000000,118.58,119.28,118.18,118.6,991732,0
+VYM.US,D,20240701,000000,119.04,119.555,118.16,118.34,844800,0
+VYM.US,D,20240702,000000,118.34,118.7223,118.09,118.7,608048,0
+VYM.US,D,20240703,000000,118.88,119.24,118.71,118.87,600172,0
+VYM.US,D,20240705,000000,119.06,119.06,118.15,118.57,777579,0
+VYM.US,D,20240708,000000,118.72,119.3126,118.58,118.8,739338,0
+VYM.US,D,20240709,000000,118.75,119.37,118.485,118.83,807957,0
+VYM.US,D,20240710,000000,119.04,120,118.88,119.94,791428,0
+VYM.US,D,20240711,000000,120.22,121.02,120.09,120.93,669697,0
+VYM.US,D,20240712,000000,121.24,122.175,121.05,121.48,814250,0
+VYM.US,D,20240715,000000,121.8,122.58,121.7,122.04,638226,0
+VYM.US,D,20240716,000000,122.25,123.85,122.11,123.85,915019,0
+VYM.US,D,20240717,000000,123.38,124.764,123.38,124.29,964278,0
+VYM.US,D,20240718,000000,123.9,125.04,123.11,123.32,1049042,0
+VYM.US,D,20240719,000000,123.5,123.5,122.3001,122.43,624000,0
+VYM.US,D,20240722,000000,122.68,122.955,121.95,122.93,687093,0
+VYM.US,D,20240723,000000,122.58,122.745,122.19,122.23,718266,0
+VYM.US,D,20240724,000000,122.15,122.48,121.51,121.62,835971,0
+VYM.US,D,20240725,000000,121.61,123.275,121.49,122.05,1018202,0
+VYM.US,D,20240726,000000,122.81,123.9,122.6359,123.52,962208,0
+VYM.US,D,20240729,000000,123.66,123.68,122.85,123.31,1241190,0
+VYM.US,D,20240730,000000,123.4,123.82,123.08,123.5,707325,0
+VYM.US,D,20240731,000000,124.25,125.07,123.8602,124.33,912532,0
+VYM.US,D,20240801,000000,124.28,124.7,122.14,122.65,858354,0
+VYM.US,D,20240802,000000,121.6,122.07,119.5,120.61,1166159,0
+VYM.US,D,20240805,000000,118.05,118.8299,117.3301,117.9,2093687,0
+VYM.US,D,20240806,000000,118.11,120.14,117.86,118.72,1095052,0
+VYM.US,D,20240807,000000,119.87,120.525,118.065,118.21,809604,0
+VYM.US,D,20240808,000000,118.77,120.38,118.65,120.29,652498,0
+VYM.US,D,20240809,000000,120.12,120.7,119.44,120.35,762657,0
+VYM.US,D,20240812,000000,120.55,120.61,119.57,119.94,652129,0
+VYM.US,D,20240813,000000,120.37,121.22,119.85,121.19,666929,0
+VYM.US,D,20240814,000000,121.2,122.062,121.16,121.73,545519,0
+VYM.US,D,20240815,000000,123.08,123.44,122.62,123.3,532419,0
+VYM.US,D,20240816,000000,123,123.766,123,123.72,594606,0
+VYM.US,D,20240819,000000,123.73,124.55,123.73,124.55,618000,0
+VYM.US,D,20240820,000000,124.36,124.41,123.7782,123.91,584534,0
+VYM.US,D,20240821,000000,124.36,124.56,123.94,124.48,570863,0
+VYM.US,D,20240822,000000,124.81,124.935,123.93,124.21,716087,0
+VYM.US,D,20240823,000000,124.79,125.85,124.61,125.77,764138,0
+VYM.US,D,20240826,000000,126.05,126.57,125.75,125.94,857240,0
+VYM.US,D,20240827,000000,125.79,125.94,125.49,125.88,632308,0
+VYM.US,D,20240828,000000,125.7,126.24,125.08,125.69,609025,0
+VYM.US,D,20240829,000000,126.12,126.75,125.2803,126.15,707630,0
+VYM.US,D,20240830,000000,126.4,127.495,125.98,127.36,859492,0
+VYM.US,D,20240903,000000,126.64,126.945,125.43,125.82,964829,0
+VYM.US,D,20240904,000000,125.72,126.44,125.34,125.7,837237,0
+VYM.US,D,20240905,000000,125.94,126.02,124.37,124.84,898167,0
+VYM.US,D,20240906,000000,124.61,125.07,122.9,123.08,853296,0
+VYM.US,D,20240909,000000,123.66,124.84,123.47,124.45,631421,0
+VYM.US,D,20240910,000000,124.71,124.71,123.28,124.23,610585,0
+VYM.US,D,20240911,000000,123.97,124.34,121.76,124.2,872979,0
+VYM.US,D,20240912,000000,124.39,124.975,123.68,124.87,692093,0
+VYM.US,D,20240913,000000,125.26,126.0799,125.26,126.02,662038,0
+VYM.US,D,20240916,000000,126.37,126.9944,126.1899,126.95,658929,0
+VYM.US,D,20240917,000000,127.17,127.64,126.6401,127.04,781843,0
+VYM.US,D,20240918,000000,127.14,128.39,126.64,126.72,806711,0
+VYM.US,D,20240919,000000,128.25,128.43,127.375,128.07,759353,0
+VYM.US,D,20240920,000000,126.8,127.07,126.33,127,818679,0
+VYM.US,D,20240923,000000,127.32,127.625,127.03,127.57,939573,0
+VYM.US,D,20240924,000000,127.76,128.0115,127.45,127.73,1234677,0
+VYM.US,D,20240925,000000,127.77,127.93,126.634,126.84,783994,0
+VYM.US,D,20240926,000000,127.12,127.5998,127.12,127.4,605336,0
+VYM.US,D,20240927,000000,127.77,128.441,127.62,127.76,648265,0
+VYM.US,D,20240930,000000,127.742,128.28,127.07,128.2,874981,0
+VYM.US,D,20241001,000000,128,128.25,127.24,127.92,842940,0
+VYM.US,D,20241002,000000,127.95,128.336,127.46,128.03,676966,0
+VYM.US,D,20241003,000000,127.66,127.86,127.08,127.59,667676,0
+VYM.US,D,20241004,000000,128.3,128.77,127.715,128.68,639346,0
+VYM.US,D,20241007,000000,128.53,128.6399,127.4801,127.85,623838,0
+VYM.US,D,20241008,000000,127.96,128.1599,127.42,127.99,820496,0
+VYM.US,D,20241009,000000,127.89,129.2396,127.67,129.14,480637,0
+VYM.US,D,20241010,000000,129.04,129.1,128.52,128.77,575774,0
+VYM.US,D,20241011,000000,128.99,130.24,128.972,130.11,584905,0
+VYM.US,D,20241014,000000,130.2,130.9901,129.88,130.96,557311,0
+VYM.US,D,20241015,000000,130.73,131.3698,130.215,130.35,676262,0
+VYM.US,D,20241016,000000,130.75,131.445,130.5111,131.31,645187,0
+VYM.US,D,20241017,000000,131.72,131.85,131.3173,131.47,558093,0
+VYM.US,D,20241018,000000,131.47,131.5735,130.96,131.43,808657,0
+VYM.US,D,20241021,000000,131.4,131.4891,130.01,130.15,941713,0
+VYM.US,D,20241022,000000,129.73,130.31,129.33,130.17,898417,0
+VYM.US,D,20241023,000000,129.74,130.2,129.07,129.72,777011,0
+VYM.US,D,20241024,000000,129.83,129.83,128.91,129.48,691310,0
+VYM.US,D,20241025,000000,129.96,130.04,128.3609,128.43,716113,0
+VYM.US,D,20241028,000000,128.65,129.415,128.605,129.3,520700,0
+VYM.US,D,20241029,000000,128.85,129.15,128.44,128.57,728928,0
+VYM.US,D,20241030,000000,128.31,129.1258,128.17,128.5,918120,0
+VYM.US,D,20241031,000000,128.44,128.61,127.76,127.78,879791,0
+VYM.US,D,20241101,000000,128.4,128.76,127.395,127.53,700599,0
+VYM.US,D,20241104,000000,127.59,127.9273,126.95,127.29,1149711,0
+VYM.US,D,20241105,000000,127.36,128.63,127.1975,128.63,558663,0
+VYM.US,D,20241106,000000,132.09,132.61,131.32,132.36,1197465,0
+VYM.US,D,20241107,000000,132.54,132.55,131.52,131.78,987541,0
+VYM.US,D,20241108,000000,131.93,132.854,131.7605,132.5,1065329,0
+VYM.US,D,20241111,000000,132.86,133.45,132.71,132.8,1012834,0
+VYM.US,D,20241112,000000,132.9,132.93,131.49,131.75,876681,0
+VYM.US,D,20241113,000000,131.9598,132.27,131.505,131.85,685479,0
+VYM.US,D,20241114,000000,132.05,132.05,131.04,131.13,712660,0
+VYM.US,D,20241115,000000,130.7294,131.3,130.35,130.7,851395,0
+VYM.US,D,20241118,000000,130.885,131.585,130.675,131.36,773964,0
+VYM.US,D,20241119,000000,130.57,131.139,130.07,130.78,885369,0
+VYM.US,D,20241120,000000,130.7901,130.93,130.0401,130.86,779864,0
+VYM.US,D,20241121,000000,131.22,132.73,130.88,132.5,1206651,0
+VYM.US,D,20241122,000000,132.69,133.74,132.69,133.62,1572341,0
+VYM.US,D,20241125,000000,134.365,134.98,134.0806,134.42,849895,0
+VYM.US,D,20241126,000000,134.37,134.55,133.7203,134.46,708413,0
+VYM.US,D,20241127,000000,134.7,135.0498,134.19,134.28,658281,0
+VYM.US,D,20241129,000000,134.5,135.07,134.44,134.74,458571,0
+VYM.US,D,20241202,000000,134.74,134.84,133.6,134.02,1040094,0
+VYM.US,D,20241203,000000,134.15,134.34,133.3722,133.42,868157,0
+VYM.US,D,20241204,000000,133.3923,133.49,132.3301,132.86,950000,0
+VYM.US,D,20241205,000000,132.98,133.47,132.9058,132.93,835254,0
+VYM.US,D,20241206,000000,133.13,133.3096,132.59,132.8,882102,0
+VYM.US,D,20241209,000000,133,133.15,131.81,131.91,1066757,0
+VYM.US,D,20241210,000000,131.77,131.9,130.83,131.22,1141339,0
+VYM.US,D,20241211,000000,131.846,131.846,131.09,131.15,1072916,0
+VYM.US,D,20241212,000000,131.2879,131.31,130.6,130.69,1506365,0
+VYM.US,D,20241213,000000,131.73,131.9501,131.32,131.87,1413294,0
+VYM.US,D,20241216,000000,132.1,132.59,131.69,131.83,1199479,0
+VYM.US,D,20241217,000000,131.01,131.25,130.38,130.85,1364695,0
+VYM.US,D,20241218,000000,130.815,130.858,127.07,127.17,1804512,0
+VYM.US,D,20241219,000000,127.97,128.49,126.63,126.68,2366418,0
+VYM.US,D,20241220,000000,125.5,128.08,125.3901,127.12,2032212,0
+VYM.US,D,20241223,000000,126.94,127.83,126.4,127.77,2564167,0
+VYM.US,D,20241224,000000,128.105,129,127.8,128.99,1516508,0
+VYM.US,D,20241226,000000,128.61,129.4899,128.43,129.35,1330169,0
+VYM.US,D,20241227,000000,128.84,129.39,128.01,128.64,1454826,0
+VYM.US,D,20241230,000000,127.63,127.84,126.51,127.32,1890191,0
+VYM.US,D,20241231,000000,127.745,128.0523,127.13,127.59,1371087,0
+VYM.US,D,20250102,000000,128.17,128.8284,126.94,127.54,1655331,0
+VYM.US,D,20250103,000000,128.13,128.58,127.49,128.42,1192866,0
+VYM.US,D,20250106,000000,128.78,129.32,127.86,128.1,1634762,0
+VYM.US,D,20250107,000000,128.64,128.84,127.41,127.76,1119680,0
+VYM.US,D,20250108,000000,127.55,128.02,126.8396,127.96,1097832,0
+VYM.US,D,20250110,000000,127.6,127.6,125.87,126.11,1829301,0
+VYM.US,D,20250113,000000,125.8,127.26,125.7501,127.2,1924643,0
+VYM.US,D,20250114,000000,127.665,128.28,127.19,128.28,993209,0
+VYM.US,D,20250115,000000,130.09,130.23,129.4465,129.89,1038555,0
+VYM.US,D,20250116,000000,129.94,130.875,129.7614,130.72,1152867,0
+VYM.US,D,20250117,000000,131.55,131.89,131.0635,131.69,1402849,0
+VYM.US,D,20250121,000000,132.05,133.11,132.05,132.94,2503059,0
+VYM.US,D,20250122,000000,133.02,133.02,132,132.01,1920153,0
+VYM.US,D,20250123,000000,132.14,133,132.13,133,1142939,0
+VYM.US,D,20250124,000000,132.99,133.44,132.905,133.06,979050,0
+VYM.US,D,20250127,000000,132.1,132.75,131.7102,132.72,1414419,0
+VYM.US,D,20250128,000000,132.655,132.7,131.47,131.84,1068444,0
+VYM.US,D,20250129,000000,131.935,132.99,131.61,131.88,1007920,0
+VYM.US,D,20250130,000000,132.84,133.37,132.245,133.01,994965,0
+VYM.US,D,20250131,000000,133.15,133.5663,132.15,132.36,1343495,0
+VYM.US,D,20250203,000000,130.71,132.3216,130.25,131.91,2331331,0
+VYM.US,D,20250204,000000,131.68,132.29,131.25,132.15,2123168,0
+VYM.US,D,20250205,000000,132.78,133.44,132,133.32,2063983,0
+VYM.US,D,20250206,000000,134,134,132.6,133.29,2914303,0
+VYM.US,D,20250207,000000,133.555,133.555,132.27,132.32,833102,0
+VYM.US,D,20250210,000000,132.98,133.135,132.26,133.04,1038006,0
+VYM.US,D,20250211,000000,132.7775,133.84,132.4629,133.81,843501,0
+VYM.US,D,20250212,000000,132.5067,133.34,132.5067,133.15,902144,0
+VYM.US,D,20250213,000000,133.48,134.0572,133.055,133.95,2527839,0
+VYM.US,D,20250214,000000,134.16,134.5197,133.67,133.77,1590040,0
+VYM.US,D,20250218,000000,133.6,134.5,133.32,134.5,2415009,0
+VYM.US,D,20250219,000000,134.28,135.095,134.11,135.06,2445603,0
+VYM.US,D,20250220,000000,134.745,134.76,133.7406,134.6,1868546,0
+VYM.US,D,20250221,000000,134.593,134.65,133.17,133.32,1118846,0
+VYM.US,D,20250224,000000,133.505,133.88,132.91,133,987180,0
+VYM.US,D,20250225,000000,133.32,133.75,132.5208,133.19,1049416,0
+VYM.US,D,20250226,000000,133.4044,133.74,132.49,132.91,866386,0
+VYM.US,D,20250227,000000,133.0507,133.8,132.13,132.18,961890,0
+VYM.US,D,20250228,000000,132.6708,134.13,131.87,134.05,1152981,0
+VYM.US,D,20250303,000000,134.37,134.77,131.858,132.7,1500500,0
+VYM.US,D,20250304,000000,132.0196,132.165,129.8,129.99,1648475,0
+VYM.US,D,20250305,000000,129.99,131.23,129.16,130.77,1384088,0
+VYM.US,D,20250306,000000,129.59,130.2,128.74,129.56,1052444,0
+VYM.US,D,20250307,000000,129.37,131.5291,129.37,131.23,1042103,0
+VYM.US,D,20250310,000000,129.9565,131.2436,128.4717,129.49,1429134,0
+VYM.US,D,20250311,000000,129.48,129.5767,127.385,127.91,1300913,0
+VYM.US,D,20250312,000000,128.22,128.5,126.56,127.23,1199224,0
+VYM.US,D,20250313,000000,127.18,127.8,126.02,126.37,1083364,0
+VYM.US,D,20250314,000000,127,128.525,126.59,128.28,2300427,0
+VYM.US,D,20250317,000000,128.1799,130.24,128.03,129.83,1032588,0
+VYM.US,D,20250318,000000,129.62,129.79,128.72,129.14,751879,0
+VYM.US,D,20250319,000000,129.22,130.71,128.975,130.19,770555,0
+VYM.US,D,20250320,000000,129.35,130.44,129.31,129.79,859383,0
+VYM.US,D,20250321,000000,128.1401,128.565,127.49,128.4,2385885,0
+VYM.US,D,20250324,000000,129.19,129.9887,129.14,129.74,1075267,0
+VYM.US,D,20250325,000000,129.99,129.99,128.7765,129.18,1484909,0
+VYM.US,D,20250326,000000,129.59,130.16,128.99,129.31,1139665,0
+VYM.US,D,20250327,000000,129.2373,129.529,128.52,128.87,707827,0
+VYM.US,D,20250328,000000,128.87,129.01,127.24,127.55,1045125,0
+VYM.US,D,20250331,000000,126.78,129.42,126.78,128.96,1231431,0
+VYM.US,D,20250401,000000,128.605,129.16,127.54,128.68,865806,0
+VYM.US,D,20250402,000000,127.915,129.585,127.89,129.43,846431,0
+VYM.US,D,20250403,000000,126.25,126.96,124.01,124.11,2107470,0
+VYM.US,D,20250404,000000,121.27,121.795,116.7161,117.03,3536233,0
+VYM.US,D,20250407,000000,114.093,119.8737,112.0542,116.19,4019631,0
+VYM.US,D,20250408,000000,119.65,120.0374,113.2,114.78,2816676,0
+VYM.US,D,20250409,000000,113.42,123.13,112.94,122.68,4594950,0
+VYM.US,D,20250410,000000,120.715,121.1175,116.0788,119.17,1776165,0
+VYM.US,D,20250411,000000,118.78,121.63,118.1,121.02,1397685,0
+VYM.US,D,20250414,000000,122.35,122.86,121.15,122.3,2951715,0
+VYM.US,D,20250415,000000,122.68,123.32,121.83,121.94,3201437,0
+VYM.US,D,20250416,000000,121.7,122.3472,119.67,120.46,2986331,0
+VYM.US,D,20250417,000000,120.275,121.8188,120.21,120.84,1159917,0
+VYM.US,D,20250421,000000,120.19,120.3126,117.405,118.7,2204139,0
+VYM.US,D,20250422,000000,119.64,121.35,119.3,121.06,1367471,0
+VYM.US,D,20250423,000000,122.78,124,121.42,121.86,1093014,0
+VYM.US,D,20250424,000000,121.88,123.55,121.3512,123.42,782280,0
+VYM.US,D,20250425,000000,123.2721,123.35,122.14,123.3,756996,0
+VYM.US,D,20250428,000000,123.43,124.15,122.69,123.76,988471,0
+VYM.US,D,20250429,000000,123.3543,124.6,123.163,124.31,1021012,0
+VYM.US,D,20250430,000000,123.33,124.675,121.91,124.4,1148873,0
+VYM.US,D,20250501,000000,124.055,124.96,123.535,123.96,1109359,0
+VYM.US,D,20250502,000000,125.5286,126.185,124.94,125.9,864509,0
+VYM.US,D,20250505,000000,125.3,125.98,124.9165,125.32,935617,0
+VYM.US,D,20250506,000000,124.525,125.385,124.0601,124.55,1254950,0
+VYM.US,D,20250507,000000,124.9568,125.7384,124.5101,125.24,939866,0
+VYM.US,D,20250508,000000,125.75,127.03,125.355,125.87,1259540,0
+VYM.US,D,20250509,000000,126.3232,126.3232,125.4856,125.74,1196462,0
+VYM.US,D,20250512,000000,128.385,128.905,127.88,128.77,1268890,0
+VYM.US,D,20250513,000000,128.6,128.985,128.195,128.36,930907,0
+VYM.US,D,20250514,000000,128.2,128.2717,127.4,127.56,998889,0
+VYM.US,D,20250515,000000,127.33,129.16,127.325,129.16,879290,0
+VYM.US,D,20250516,000000,129.115,129.97,128.745,129.95,855812,0
+VYM.US,D,20250519,000000,129.08,130.3587,128.99,130.21,1009005,0
+VYM.US,D,20250520,000000,129.8,130.4583,129.63,130.1,726118,0
+VYM.US,D,20250521,000000,129.15,129.4492,127.68,127.75,884728,0
+VYM.US,D,20250522,000000,127.17,127.93,126.64,127.24,847379,0
+VYM.US,D,20250523,000000,126,127.41,126,127.09,786096,0
+VYM.US,D,20250527,000000,128.075,129.0751,127.67,129.07,886442,0
+VYM.US,D,20250528,000000,129.18,129.29,127.95,128.17,785721,0
+VYM.US,D,20250529,000000,128.5,128.85,127.64,128.76,857070,0
+VYM.US,D,20250530,000000,128.485,129.37,128,129.02,695296,0
+VYM.US,D,20250602,000000,128.885,129.45,127.92,129.41,930321,0
+VYM.US,D,20250603,000000,129.1867,130.48,129.04,130.43,874112,0
+VYM.US,D,20250604,000000,130.665,130.907,129.895,129.9,696033,0
+VYM.US,D,20250605,000000,130.2,130.23,129.3204,129.59,886748,0
+VYM.US,D,20250606,000000,130.265,130.9182,130.07,130.44,807480,0
+VYM.US,D,20250609,000000,130.54,130.98,130.12,130.46,789027,0
+VYM.US,D,20250610,000000,130.6784,131.43,130.59,131.14,757892,0
+VYM.US,D,20250611,000000,131.365,131.615,130.8,131.27,766998,0
+VYM.US,D,20250612,000000,130.905,131.885,130.6601,131.85,728220,0
+VYM.US,D,20250613,000000,131.14,131.71,130.31,130.54,731534,0
+VYM.US,D,20250616,000000,131.21,131.79,130.95,131.25,963039,0
+VYM.US,D,20250617,000000,130.87,131.0875,130.03,130.07,755497,0
+VYM.US,D,20250618,000000,130.325,131.03,130.08,130.28,1158568,0
+VYM.US,D,20250620,000000,129.92,130.0873,129.35,129.62,784590,0
+VYM.US,D,20250623,000000,129.84,130.66,129.11,130.62,1283448,0
+VYM.US,D,20250624,000000,131,131.8555,131,131.62,1545158,0
+VYM.US,D,20250625,000000,131.355,131.56,130.83,130.99,992212,0
+VYM.US,D,20250626,000000,131.3999,132.22,131.25,132.18,936903,0
+VYM.US,D,20250627,000000,132.24,133.04,131.92,132.52,1105652,0
+VYM.US,D,20250630,000000,132.77,133.46,132.64,133.31,1050133,0
+VYM.US,D,20250701,000000,133.19,135.05,133.16,134.56,1278451,0
+VYM.US,D,20250702,000000,134.665,135.0957,134.28,135.01,916594,0
+VYM.US,D,20250703,000000,135.31,135.96,135.185,135.81,859952,0
+VYM.US,D,20250707,000000,135.59,135.7596,134.15,134.73,1458582,0
+VYM.US,D,20250708,000000,134.6,135.16,134.42,134.71,1686613,0
+VYM.US,D,20250709,000000,135.07,135.21,134.3,134.95,819906,0
+VYM.US,D,20250710,000000,134.975,135.969,134.7734,135.71,869938,0
+VYM.US,D,20250711,000000,135.07,135.1829,134.52,134.9,896270,0
+VYM.US,D,20250714,000000,134.7951,135.11,134.43,135.04,870507,0
+VYM.US,D,20250715,000000,135.07,135.265,133.42,133.47,1037113,0
+VYM.US,D,20250716,000000,133.765,134.18,132.73,134.11,1153601,0
+VYM.US,D,20250717,000000,133.65,135.09,133.65,135.02,1220777,0
+VYM.US,D,20250718,000000,135.265,135.36,134.46,134.69,1119771,0
+VYM.US,D,20250721,000000,134.97,135.55,134.58,134.61,1151769,0
+VYM.US,D,20250722,000000,134.58,135.63647,134.52,135.46,1088104,0
+VYM.US,D,20250723,000000,135.58,136.66,135.58,136.66,839982,0
+VYM.US,D,20250724,000000,136.26,136.63,135.98,136.08,964729,0
+VYM.US,D,20250725,000000,136.19,136.67,135.84,136.6,677834,0
+VYM.US,D,20250728,000000,136.57,136.6,135.803,136.12,920315,0
+VYM.US,D,20250729,000000,136.28,136.5384,135.99,136.28,946859,0
+VYM.US,D,20250730,000000,136.3,136.6698,135.115,135.69,892134,0
+VYM.US,D,20250731,000000,135.055,135.79,133.88,134.13,1169612,0
+VYM.US,D,20250801,000000,133.25,133.5499,132.01,132.9,1199209,0
+VYM.US,D,20250804,000000,133.4487,134.47,133.36,134.47,989193,0
+VYM.US,D,20250805,000000,134.54,134.83,133.685,134.27,989188,0
+VYM.US,D,20250806,000000,134.42,134.8994,134.12,134.5,577132,0
+VYM.US,D,20250807,000000,135.29,135.5255,134.085,134.6,722429,0
+VYM.US,D,20250808,000000,134.9911,135.7,134.9,135.34,780998,0
+VYM.US,D,20250811,000000,135.69,135.93,134.82,135.09,899180,0
+VYM.US,D,20250812,000000,135.6318,136.63,135.4301,136.63,815437,0
+VYM.US,D,20250813,000000,136.9786,137.66,136.8,137.58,1200813,0
+VYM.US,D,20250814,000000,136.9,137.49,136.63,137.39,779837,0
+VYM.US,D,20250815,000000,137.785,137.785,136.87,136.99,811499,0
+VYM.US,D,20250818,000000,136.86,137.2199,136.71,137,926547,0
+VYM.US,D,20250819,000000,136.91,137.82,136.87,137.24,1002499,0
+VYM.US,D,20250820,000000,137.485,137.8139,137.05,137.6,971863,0
+VYM.US,D,20250821,000000,137.2,137.49,136.72,137.2,786844,0
+VYM.US,D,20250822,000000,137.91,139.645,137.83,139.16,1060223,0
+VYM.US,D,20250825,000000,138.99,139.13,138.23,138.28,993410,0
+VYM.US,D,20250826,000000,138.2076,138.73,138.06,138.65,1576532,0
+VYM.US,D,20250827,000000,138.495,139.275,138.395,139.1,1071557,0
+VYM.US,D,20250828,000000,139.3965,139.3965,138.76,139.26,1088929,0
+VYM.US,D,20250829,000000,139.2924,139.48,138.65,139.18,1427477,0
+VYM.US,D,20250902,000000,138.15,138.71,137.6,138.71,3194809,0
+VYM.US,D,20250903,000000,138.385,138.66,137.53,138.26,1038314,0
+VYM.US,D,20250904,000000,138.605,139.29,138.21,139.29,939893,0
+VYM.US,D,20250905,000000,140.51,140.99,139.03,139.55,1437418,0
+VYM.US,D,20250908,000000,139.76,139.76,138.96,139.65,1560014,0
+VYM.US,D,20250909,000000,139.705,139.96,139.4193,139.63,1499748,0
+VYM.US,D,20250910,000000,139.9,140.8659,139.7791,140.78,1146878,0
+VYM.US,D,20250911,000000,141,142.17,140.9107,142.03,1126112,0
+VYM.US,D,20250912,000000,141.865,142.135,141.34,141.38,990089,0
+VYM.US,D,20250915,000000,141.455,141.6599,140.931,141.12,1235702,0
+VYM.US,D,20250916,000000,141.36,141.505,140.59,140.88,896724,0
+VYM.US,D,20250917,000000,141.2049,142.08,140.405,141.16,1083293,0
+VYM.US,D,20250918,000000,141.16,141.81,140.88,141.52,1136495,0
+VYM.US,D,20250919,000000,140.835,140.87,139.915,140.46,1148919,0
+VYM.US,D,20250922,000000,139.975,140.39,139.82,140.1,1325742,0
+VYM.US,D,20250923,000000,140.135,141.3,140.135,140.56,1821302,0
+VYM.US,D,20250924,000000,140.72,140.99,140.395,140.52,974064,0
+VYM.US,D,20250925,000000,140.09,140.29,139.43,139.83,1080114,0
+VYM.US,D,20250926,000000,140.358,141.0595,140.27,140.78,950245,0
+VYM.US,D,20250929,000000,141.2392,141.2392,140.1,140.51,1054746,0
+VYM.US,D,20250930,000000,140.395,141.0738,139.88,140.95,1164002,0
+VYM.US,D,20251001,000000,140.64,141.24,140.49,141.08,1278932,0
+VYM.US,D,20251002,000000,141.24,141.42,140.53,140.91,1112706,0
+VYM.US,D,20251003,000000,141.26,142.22,141.25,141.55,1079660,0
+VYM.US,D,20251006,000000,141.715,141.925,141.1,141.26,1130502,0
+VYM.US,D,20251007,000000,141.535,141.535,140.5662,141.05,1161470,0
+VYM.US,D,20251008,000000,141.2844,141.53,140.71,141.25,1247969,0
+VYM.US,D,20251009,000000,141.635,141.64,140.075,140.32,1644558,0
+VYM.US,D,20251010,000000,140.71,140.95,137.42,137.47,2055197,0
+VYM.US,D,20251013,000000,139.09,139.88,138.71,139.55,1675578,0
+VYM.US,D,20251014,000000,138.86,141.0444,138.27,140.53,2139890,0
+VYM.US,D,20251015,000000,141.3899,142.065,139.93,140.91,1662765,0
+VYM.US,D,20251016,000000,141.2,141.36,139.05,139.49,2795067,0
+VYM.US,D,20251017,000000,139.6,140.32,139.18,140.11,2267586,0
+VYM.US,D,20251020,000000,140.77,141.34,140.645,141.23,1443365,0
+VYM.US,D,20251021,000000,141.3,141.54,140.73,140.98,1524581,0
+VYM.US,D,20251022,000000,141.105,141.14,139.97,140.58,2000647,0
+VYM.US,D,20251023,000000,140.93,141.14,140.38,140.92,1380538,0
+VYM.US,D,20251024,000000,141.78,142.15,141.55,141.62,1435321,0
+VYM.US,D,20251027,000000,142.145,142.49,141.85,142.41,1554585,0
+VYM.US,D,20251028,000000,142.33,142.47,141.69,141.87,1656066,0
+VYM.US,D,20251029,000000,141.66,142.1599,140.68,141.41,2643688,0
+VYM.US,D,20251030,000000,140.98,141.855,140.715,140.85,3150041,0
+VYM.US,D,20251031,000000,140.375,140.9601,139.8,140.58,2164838,0
+VYM.US,D,20251103,000000,140.475,140.57,138.83,139.73,1732458,0
+VYM.US,D,20251104,000000,139,139.72,138.74,139.16,1647875,0
+VYM.US,D,20251105,000000,138.98,140.4461,138.98,139.91,1333597,0
+VYM.US,D,20251106,000000,139.86,140.3,139.31,139.57,1821503,0
+VYM.US,D,20251107,000000,139.54,140.27,138.73,140.27,1770278,0
+VYM.US,D,20251110,000000,140.755,141.2651,139.91,141.03,1561285,0
+VYM.US,D,20251111,000000,141.35,142.5,141.1963,142.08,1152938,0
+VYM.US,D,20251112,000000,142.4,143.3,142.4,142.87,1307327,0
+VYM.US,D,20251113,000000,142.785,142.925,141.05,141.25,2011674,0
+VYM.US,D,20251114,000000,140.54,141.545,139.98,141.01,1751345,0
+VYM.US,D,20251117,000000,140.835,141.37,139.155,139.54,1762376,0
+VYM.US,D,20251118,000000,139.115,140.445,138.92,139.51,2563144,0
+VYM.US,D,20251119,000000,139.4,140.22,139.065,139.69,1484608,0
+VYM.US,D,20251120,000000,140.9699,141.75,138.35,138.43,2707295,0
+VYM.US,D,20251121,000000,138.8,140.9501,138.63,140.1,2422192,0
+VYM.US,D,20251124,000000,140.56,141.6,140.1799,141.22,1328339,0
+VYM.US,D,20251125,000000,141.79,143.313,141.38,143.11,1164359,0
+VYM.US,D,20251126,000000,143.18,144.84,143.16,144.39,1171475,0
+VYM.US,D,20251128,000000,144.51,145.44,144.45,145.44,625213,0
+VYM.US,D,20251201,000000,144.5,145.06,143.89,143.99,1392741,0
+VYM.US,D,20251202,000000,144.1,144.15,143.11,143.54,1137638,0
+VYM.US,D,20251203,000000,143.83,145.195,143.74,145.07,1146860,0
+VYM.US,D,20251204,000000,145.01,145.38,144.69,145.11,1740356,0
+VYM.US,D,20251205,000000,145.18,145.965,145.09,145.21,1109174,0
+VYM.US,D,20251208,000000,145.54,145.58,144.64,144.78,1446850,0
+VYM.US,D,20251209,000000,144.9456,145.695,144.655,144.73,1796061,0
+VYM.US,D,20251210,000000,144.76,147.07,144.68,146.79,1805878,0
+VYM.US,D,20251211,000000,146.575,147.88,146.575,147.79,1724162,0
+VYM.US,D,20251212,000000,147.2,147.38,145.579,146.01,2153711,0
+VYM.US,D,20251215,000000,146.73,146.73,145.41,145.9,2043783,0
+VYM.US,D,20251216,000000,145.825,145.9,144.07,144.44,1706204,0
+VYM.US,D,20251217,000000,144.83,145.03,143.61,144.06,1353311,0
+VYM.US,D,20251218,000000,144.68,144.83,143.46,143.81,1562987,0
+VYM.US,D,20251219,000000,142.9,143.73,142.83,143.33,1532885,0
+VYM.US,D,20251222,000000,143.73,144.38,143.68,144.25,2188952,0
+VYM.US,D,20251223,000000,144.12,144.645,144,144.4,1847759,0
+VYM.US,D,20251224,000000,144.465,145.28,144.4,145.06,724578,0
+VYM.US,D,20251226,000000,145.03,145.205,144.6161,145.09,1216734,0
+VYM.US,D,20251229,000000,144.955,145.145,144.5319,144.7,1416539,0
+VYM.US,D,20251230,000000,144.795,144.96,144.445,144.55,1269938,0
+VYM.US,D,20251231,000000,144.52,144.54,143.49,143.52,1443905,0
+VYM.US,D,20260102,000000,144,144.99,143.31,144.76,1955579,0
+VYM.US,D,20260105,000000,145.3481,146.105,145.07,145.82,2322705,0
+VYM.US,D,20260106,000000,145.775,147.04,145.6948,146.76,1958198,0
+VYM.US,D,20260107,000000,146.81,146.84,144.99,145.1,1476667,0
+VYM.US,D,20260108,000000,144.905,146.555,144.85,146.34,1573262,0
+VYM.US,D,20260109,000000,146.675,147.55,146.58,147.26,1366361,0
+VYM.US,D,20260112,000000,146.75,147.742,146.6,147.64,2123138,0
+VYM.US,D,20260113,000000,147.905,148.155,147.255,147.59,1330712,0
+VYM.US,D,20260114,000000,147.21,148.1,147.08,148.07,1442606,0
+VYM.US,D,20260115,000000,148.48,149.18,148.21,148.71,1964932,0
+VYM.US,D,20260116,000000,148.75,149.05,148.46,148.87,1497637,0
+VYM.US,D,20260120,000000,147.405,147.89,146.325,146.57,2156190,0
+VYM.US,D,20260121,000000,147.12,148.72,147.07,148.28,2115703,0
+VYM.US,D,20260122,000000,148.71,149.22,148.3,148.44,1413446,0
+VYM.US,D,20260123,000000,148.16,148.26,147.135,147.69,1967503,0
+VYM.US,D,20260126,000000,148.025,148.66,148.01,148.41,1306452,0
+VYM.US,D,20260127,000000,148.105,148.69,147.8,148.6,1105610,0
+VYM.US,D,20260128,000000,148.83,149.23,148.17,148.69,1362025,0
+VYM.US,D,20260129,000000,149.51,150.5,148.62,149.48,1789676,0
+VYM.US,D,20260130,000000,149.235,150.1,148.41,149.96,1785460,0
+VYM.US,D,20260202,000000,149.5,151.185,149.49,151.03,1644450,0
+VYM.US,D,20260203,000000,151.115,152.41,150.47,151.94,2166489,0
+VYM.US,D,20260204,000000,152.37,153.18,151.92,152.79,2125003,0
+VYM.US,D,20260205,000000,152.46,153.15,151.68,151.99,2244866,0
+VYM.US,D,20260206,000000,153.235,155.68,153.21,155.47,1634092,0
+VYM.US,D,20260209,000000,155.075,156.0399,154.93,155.74,1573457,0
+VYM.US,D,20260210,000000,155.925,156.35,155.56,155.65,1351361,0
+VYM.US,D,20260211,000000,156.5,156.825,155.8,156.5,1388786,0
+VYM.US,D,20260212,000000,156.7762,157.29,154.44,154.59,2209416,0
+VYM.US,D,20260213,000000,154.065,156.06,153.87,155.37,1672198,0
+VYM.US,D,20260217,000000,155.54,156.025,154.185,155.13,1839202,0
+VYM.US,D,20260218,000000,155.5,156.115,155.085,155.5756,1284673,0
diff --git a/daily/us/nyse etfs/2/wbil.us.txt b/daily/us/nyse etfs/2/wbil.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1ec618df8616b40cacdfb6156d19159680c085c1
--- /dev/null
+++ b/daily/us/nyse etfs/2/wbil.us.txt	
@@ -0,0 +1,2841 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WBIL.US,D,20140829,000000,23.689,23.697,23.651,23.661,74489.066792098,0
+WBIL.US,D,20140902,000000,23.6031,23.68,23.6031,23.68,31393.924819969,0
+WBIL.US,D,20140903,000000,23.7439,23.7439,23.697,23.7239,47743.570703809,0
+WBIL.US,D,20140904,000000,23.7928,23.7928,23.689,23.689,8703.782073456,0
+WBIL.US,D,20140905,000000,23.7159,23.8497,23.7159,23.8497,11218.341581326,0
+WBIL.US,D,20140908,000000,23.8686,23.9056,23.8297,23.8876,90069.317575522,0
+WBIL.US,D,20140909,000000,23.8297,23.8397,23.7728,23.7728,2652.810189976,0
+WBIL.US,D,20140910,000000,23.8097,23.8097,23.7529,23.7529,9133.561367829,0
+WBIL.US,D,20140911,000000,23.7529,23.8008,23.7339,23.7828,17736.159971048,0
+WBIL.US,D,20140912,000000,23.6231,23.6231,23.6231,23.6231,1440.612180206,0
+WBIL.US,D,20140915,000000,23.68,23.68,23.67,23.67,4979.02818889,0
+WBIL.US,D,20140916,000000,23.689,23.7728,23.689,23.7439,5778.477785416,0
+WBIL.US,D,20140917,000000,23.7439,23.7439,23.697,23.697,2695.888301067,0
+WBIL.US,D,20140918,000000,23.7728,23.7728,23.7728,23.7728,512.930066944,0
+WBIL.US,D,20140919,000000,23.7439,23.8008,23.7339,23.7828,4551.252527591,0
+WBIL.US,D,20140922,000000,23.6321,23.6321,23.5931,23.5931,2323.212549303,0
+WBIL.US,D,20140923,000000,23.6031,23.6031,23.5552,23.5552,2507.546792111,0
+WBIL.US,D,20140924,000000,23.5832,23.6131,23.5832,23.6131,3388.143528134,0
+WBIL.US,D,20140925,000000,23.4264,23.4654,23.4264,23.4654,2254.08720825,0
+WBIL.US,D,20140926,000000,23.4853,23.5482,23.4853,23.5482,5423.834731318,0
+WBIL.US,D,20140929,000000,23.5023,23.5283,23.4943,23.5283,29760.963864659,0
+WBIL.US,D,20140930,000000,23.4943,23.4943,23.4554,23.4654,5975.835643205,0
+WBIL.US,D,20141001,000000,23.2188,23.2378,23.2188,23.2378,3251.896479102,0
+WBIL.US,D,20141002,000000,23.1899,23.1989,23.1899,23.1989,2147.894655328,0
+WBIL.US,D,20141003,000000,23.2278,23.2558,23.2278,23.2478,3147.707559254,0
+WBIL.US,D,20141006,000000,23.2088,23.2478,23.2088,23.2478,7223.09723177,0
+WBIL.US,D,20141007,000000,23.134,23.142,23.114,23.114,4821.742992581,0
+WBIL.US,D,20141008,000000,23.0851,23.105,23.0122,23.105,5892.684870634,0
+WBIL.US,D,20141009,000000,23.0661,23.0661,23.0661,23.0661,2288.148970508,0
+WBIL.US,D,20141010,000000,22.9823,22.9922,22.9633,22.9633,5203.435093178,0
+WBIL.US,D,20141013,000000,22.9823,22.9823,22.9553,22.9553,8144.76844581,0
+WBIL.US,D,20141014,000000,22.9463,22.9633,22.9264,22.9633,3943.149889632,0
+WBIL.US,D,20141015,000000,22.9922,22.9922,22.9363,22.9363,12323.345221637,0
+WBIL.US,D,20141016,000000,22.9922,23.0122,22.9823,23.0022,5470.920108557,0
+WBIL.US,D,20141017,000000,22.9633,22.9823,22.9553,22.9723,3771.839261805,0
+WBIL.US,D,20141020,000000,22.9633,22.9723,22.9363,22.9723,3614.554065496,0
+WBIL.US,D,20141021,000000,23.0192,23.0561,23.0192,23.0561,8240.942833362,0
+WBIL.US,D,20141022,000000,23.0661,23.0661,23.0192,23.0272,3128.673045051,0
+WBIL.US,D,20141023,000000,23.0761,23.0761,23.0561,23.0761,2071.756598516,0
+WBIL.US,D,20141024,000000,23.0761,23.095,23.0761,23.095,6918.545004522,0
+WBIL.US,D,20141027,000000,23.0661,23.0761,23.0661,23.0661,3552.441440202,0
+WBIL.US,D,20141028,000000,23.124,23.1719,23.124,23.1719,4005.262514926,0
+WBIL.US,D,20141029,000000,23.2088,23.2088,23.142,23.1519,9119.535936311,0
+WBIL.US,D,20141030,000000,23.1719,23.2478,23.095,23.2478,10190.477814364,0
+WBIL.US,D,20141031,000000,23.3196,23.3296,23.2817,23.3107,5840.59041071,0
+WBIL.US,D,20141103,000000,23.3007,23.3296,23.3007,23.3107,39640.878552553,0
+WBIL.US,D,20141104,000000,23.1899,23.2088,23.124,23.1899,59838.50175501,0
+WBIL.US,D,20141105,000000,23.2088,23.2627,23.1619,23.2558,12090.923785053,0
+WBIL.US,D,20141106,000000,23.114,23.142,23.114,23.114,2768.019091731,0
+WBIL.US,D,20141107,000000,23.105,23.124,23.095,23.095,9651.500517458,0
+WBIL.US,D,20141110,000000,23.105,23.142,23.105,23.142,2592.701197756,0
+WBIL.US,D,20141111,000000,23.142,23.142,23.114,23.114,1422.57948254,0
+WBIL.US,D,20141112,000000,23.1519,23.1519,23.124,23.142,3033.500474036,0
+WBIL.US,D,20141113,000000,23.134,23.3196,23.114,23.3196,11544.933772388,0
+WBIL.US,D,20141114,000000,23.2717,23.3107,23.2717,23.3107,7122.91557807,0
+WBIL.US,D,20141117,000000,23.3695,23.3975,23.3695,23.3975,9577.36609372,0
+WBIL.US,D,20141118,000000,23.4364,23.4364,23.4075,23.4364,8728.827486881,0
+WBIL.US,D,20141119,000000,23.3795,23.4264,23.3795,23.3875,7246.139012121,0
+WBIL.US,D,20141120,000000,23.4554,23.5113,23.4554,23.5023,8151.781161569,0
+WBIL.US,D,20141121,000000,23.6161,23.6161,23.5482,23.5862,4222.656703455,0
+WBIL.US,D,20141124,000000,23.5862,23.6251,23.5862,23.6251,8758.881982991,0
+WBIL.US,D,20141125,000000,23.5961,23.6251,23.5862,23.6061,4530.214380314,0
+WBIL.US,D,20141126,000000,23.6061,23.6341,23.5961,23.6341,3738.779316084,0
+WBIL.US,D,20141128,000000,23.4364,23.4364,23.3975,23.4175,5419.82746517,0
+WBIL.US,D,20141201,000000,23.1899,23.2278,23.1899,23.2278,7424.462355707,0
+WBIL.US,D,20141202,000000,23.2378,23.3107,23.2378,23.3107,8289.030027138,0
+WBIL.US,D,20141203,000000,23.4654,23.5193,23.4654,23.5193,6497.782058982,0
+WBIL.US,D,20141204,000000,23.4554,23.5023,23.4554,23.4943,8929.190794281,0
+WBIL.US,D,20141205,000000,23.5862,23.5961,23.5582,23.5961,9549.315230684,0
+WBIL.US,D,20141208,000000,23.5382,23.5961,23.3695,23.4364,10063.247114165,0
+WBIL.US,D,20141209,000000,23.2627,23.3975,23.2627,23.3396,11944.658570651,0
+WBIL.US,D,20141210,000000,23.2378,23.2378,23.105,23.114,13103.76030396,0
+WBIL.US,D,20141211,000000,23.2088,23.2088,23.1719,23.1719,5430.847447077,0
+WBIL.US,D,20141212,000000,23.0272,23.124,23.0272,23.0661,7305.246187804,0
+WBIL.US,D,20141215,000000,22.8784,22.8964,22.8585,22.8964,26427.92024606,0
+WBIL.US,D,20141216,000000,22.9553,22.9553,22.8784,22.9164,5836.583144562,0
+WBIL.US,D,20141217,000000,22.9823,22.9823,22.9633,22.9823,3977.21165189,0
+WBIL.US,D,20141218,000000,23.105,23.142,23.0851,23.142,3919.106292744,0
+WBIL.US,D,20141219,000000,23.1989,23.2558,23.1989,23.2558,4067.37514022,0
+WBIL.US,D,20141222,000000,23.0761,23.0851,22.9553,22.9823,16431.794839874,0
+WBIL.US,D,20141223,000000,22.9264,22.9363,22.8964,22.9264,7655.881975754,0
+WBIL.US,D,20141224,000000,22.9553,22.9633,22.9264,22.9264,6936.577702188,0
+WBIL.US,D,20141226,000000,22.9164,22.9723,22.9164,22.9553,5929.752082503,0
+WBIL.US,D,20141229,000000,22.9463,22.9823,22.9463,22.9823,3266.923727157,0
+WBIL.US,D,20141230,000000,22.8784,22.9164,22.8784,22.9064,5630.20893794,0
+WBIL.US,D,20141231,000000,22.9064,22.9363,22.9064,22.9363,6521.82565587,0
+WBIL.US,D,20150102,000000,22.8305,22.8585,22.8205,22.8585,9779.733034194,0
+WBIL.US,D,20150105,000000,22.6638,22.7008,22.6638,22.6918,9765.707602676,0
+WBIL.US,D,20150106,000000,22.6918,22.7008,22.5381,22.6059,24769.913877325,0
+WBIL.US,D,20150107,000000,22.596,22.6349,22.596,22.6059,9151.594065495,0
+WBIL.US,D,20150108,000000,22.6449,22.7377,22.6449,22.7377,5686.310664012,0
+WBIL.US,D,20150109,000000,22.6728,22.6728,22.6449,22.6638,9457.14810928,0
+WBIL.US,D,20150112,000000,22.6059,22.6349,22.596,22.596,6753.245275917,0
+WBIL.US,D,20150113,000000,22.6159,22.6159,22.5191,22.5191,6569.912849646,0
+WBIL.US,D,20150114,000000,22.4612,22.4901,22.4133,22.4901,7363.35154695,0
+WBIL.US,D,20150115,000000,22.4702,22.4802,22.4313,22.4802,7991.490515649,0
+WBIL.US,D,20150116,000000,22.548,22.587,22.548,22.567,8149.777528495,0
+WBIL.US,D,20150120,000000,22.4702,22.6349,22.4702,22.6349,3847.977318617,0
+WBIL.US,D,20150121,000000,22.6918,22.7008,22.6538,22.6728,6698.145366382,0
+WBIL.US,D,20150122,000000,22.7736,22.8205,22.7287,22.8106,9158.606781254,0
+WBIL.US,D,20150123,000000,22.8305,22.8485,22.8305,22.8385,4150.525912791,0
+WBIL.US,D,20150126,000000,22.7806,22.8385,22.7736,22.8305,12360.412433506,0
+WBIL.US,D,20150127,000000,22.7736,22.8006,22.7736,22.7906,5951.792046317,0
+WBIL.US,D,20150128,000000,22.6728,22.7197,22.6638,22.6918,7017.724841685,0
+WBIL.US,D,20150129,000000,22.6059,22.6828,22.6059,22.6828,9494.215321149,0
+WBIL.US,D,20150130,000000,22.6638,22.7477,22.6638,22.6638,19487.335277724,0
+WBIL.US,D,20150202,000000,22.7197,22.7477,22.6918,22.7477,18580.691311739,0
+WBIL.US,D,20150203,000000,22.9723,23.0122,22.9723,23.0122,6727.198045955,0
+WBIL.US,D,20150204,000000,22.9553,22.9553,22.8884,22.9363,13732.901089196,0
+WBIL.US,D,20150205,000000,22.9823,23.0192,22.9823,22.9922,6065.999131535,0
+WBIL.US,D,20150206,000000,22.9723,23.0122,22.9164,22.9633,14781.803003435,0
+WBIL.US,D,20150209,000000,22.9164,22.9363,22.9064,22.9064,15469.049147817,0
+WBIL.US,D,20150210,000000,22.8685,22.9363,22.8585,22.9363,12192.10725529,0
+WBIL.US,D,20150211,000000,22.8964,22.9164,22.8884,22.8964,24780.933859232,0
+WBIL.US,D,20150212,000000,23.0471,23.0851,23.0471,23.0851,6709.165348289,0
+WBIL.US,D,20150213,000000,23.1989,23.2188,23.1809,23.2188,15074.333432239,0
+WBIL.US,D,20150217,000000,23.134,23.2378,23.134,23.1989,9164.617680476,0
+WBIL.US,D,20150218,000000,23.2088,23.2558,23.1899,23.2478,12509.683097519,0
+WBIL.US,D,20150219,000000,23.1989,23.2478,23.1989,23.2378,11141.201707977,0
+WBIL.US,D,20150220,000000,23.2627,23.2917,23.2627,23.2917,6653.063622217,0
+WBIL.US,D,20150223,000000,23.1899,23.2278,23.1809,23.2088,9768.713052287,0
+WBIL.US,D,20150224,000000,23.2478,23.3007,23.2378,23.2627,5519.007302333,0
+WBIL.US,D,20150225,000000,23.2627,23.3196,23.2627,23.3007,11012.969191241,0
+WBIL.US,D,20150226,000000,23.3875,23.3875,23.3196,23.3695,11577.993718109,0
+WBIL.US,D,20150227,000000,23.3007,23.3007,23.2188,23.2378,9394.033667449,0
+WBIL.US,D,20150302,000000,23.134,23.1809,23.124,23.1809,9735.653106566,0
+WBIL.US,D,20150303,000000,23.124,23.1619,23.124,23.142,14709.672212771,0
+WBIL.US,D,20150304,000000,23.0851,23.095,23.0661,23.095,4656.443263976,0
+WBIL.US,D,20150305,000000,23.0851,23.095,23.0372,23.095,12486.641317168,0
+WBIL.US,D,20150306,000000,22.9922,22.9922,22.8205,22.8585,15343.822080692,0
+WBIL.US,D,20150309,000000,22.7806,22.8305,22.7656,22.8106,20422.030106745,0
+WBIL.US,D,20150310,000000,22.6538,22.6538,22.5291,22.577,17568.856609369,0
+WBIL.US,D,20150311,000000,22.4512,22.5001,22.4512,22.4802,14393.098187079,0
+WBIL.US,D,20150312,000000,22.4901,22.5291,22.4802,22.5001,6139.131738736,0
+WBIL.US,D,20150313,000000,22.3963,22.3963,22.3594,22.3863,6245.324291658,0
+WBIL.US,D,20150316,000000,22.4233,22.5101,22.4233,22.4702,6030.93555274,0
+WBIL.US,D,20150317,000000,22.4802,22.4802,22.3774,22.4313,14179.711264698,0
+WBIL.US,D,20150318,000000,22.3774,22.5291,22.3774,22.5291,3916.100843133,0
+WBIL.US,D,20150319,000000,22.4612,22.5191,22.4612,22.5101,10053.228948795,0
+WBIL.US,D,20150320,000000,22.596,22.6828,22.596,22.6638,23281.214503343,0
+WBIL.US,D,20150323,000000,22.6538,22.6538,22.596,22.6059,10583.189896868,0
+WBIL.US,D,20150324,000000,22.587,22.587,22.5291,22.5291,12595.839319701,0
+WBIL.US,D,20150325,000000,22.5001,22.5001,22.3594,22.3774,102756.32220009,0
+WBIL.US,D,20150326,000000,22.4802,22.4802,22.2346,22.3863,193233.37910617,0
+WBIL.US,D,20150327,000000,22.4133,22.4412,22.3684,22.4053,33333.441635601,0
+WBIL.US,D,20150330,000000,22.6449,22.6828,22.6349,22.6538,33756.208214215,0
+WBIL.US,D,20150331,000000,22.577,22.6538,22.5291,22.557,27407.696819246,0
+WBIL.US,D,20150401,000000,22.4901,22.5101,22.4233,22.4313,700443.0736239,0
+WBIL.US,D,20150402,000000,22.6159,22.6159,22.5191,22.548,18202.004660753,0
+WBIL.US,D,20150406,000000,22.6449,22.8106,22.6349,22.7287,8678.736660031,0
+WBIL.US,D,20150407,000000,22.8006,22.8006,22.7477,22.7736,9681.555013568,0
+WBIL.US,D,20150408,000000,22.7906,22.8385,22.7107,22.7806,10792.569553101,0
+WBIL.US,D,20150409,000000,22.8685,22.9164,22.8685,22.8884,8756.878349917,0
+WBIL.US,D,20150410,000000,22.9264,23.0471,22.9264,23.0122,14814.862949156,0
+WBIL.US,D,20150413,000000,23.0122,23.0372,22.9363,22.9363,19786.878422287,0
+WBIL.US,D,20150414,000000,22.8784,22.9264,22.8784,22.9264,30263.875766233,0
+WBIL.US,D,20150415,000000,23.095,23.1989,23.0561,23.114,42066.27638863,0
+WBIL.US,D,20150416,000000,23.0761,23.1619,23.0471,23.105,23541.686802963,0
+WBIL.US,D,20150417,000000,22.8964,22.8964,22.7906,22.8485,13442.374293466,0
+WBIL.US,D,20150420,000000,23.105,23.114,23.0372,23.095,23274.201787584,0
+WBIL.US,D,20150421,000000,23.0761,23.095,23.0471,23.095,24072.649567573,0
+WBIL.US,D,20150422,000000,23.0372,23.142,23.0272,23.114,7584.753001627,0
+WBIL.US,D,20150423,000000,23.2627,23.3396,23.2378,23.2378,14497.287106927,0
+WBIL.US,D,20150424,000000,23.1899,23.2717,23.1809,23.2378,7405.427841504,0
+WBIL.US,D,20150427,000000,23.3107,23.3107,23.124,23.124,8043.584975573,0
+WBIL.US,D,20150428,000000,23.0372,23.105,22.8964,23.095,23177.025583495,0
+WBIL.US,D,20150429,000000,22.9633,23.105,22.9363,23.0851,10688.380633253,0
+WBIL.US,D,20150430,000000,22.9463,23.0272,22.7656,22.8205,25290.858476565,0
+WBIL.US,D,20150501,000000,22.9633,23.1619,22.9633,23.095,37886.697796266,0
+WBIL.US,D,20150504,000000,23.2188,23.2188,23.114,23.134,13651.753949699,0
+WBIL.US,D,20150505,000000,22.9463,22.9922,22.8964,22.9164,13226.983738011,0
+WBIL.US,D,20150506,000000,22.8585,22.8585,22.7656,22.7736,8654.693063143,0
+WBIL.US,D,20150507,000000,22.7197,22.8784,22.7107,22.8305,12031.81660937,0
+WBIL.US,D,20150508,000000,23.1719,23.2278,23.1519,23.2188,7727.010949881,0
+WBIL.US,D,20150511,000000,23.0851,23.105,23.0272,23.0272,16402.742160301,0
+WBIL.US,D,20150512,000000,22.9164,23.0022,22.9164,23.0022,5989.861074723,0
+WBIL.US,D,20150513,000000,23.0851,23.0851,22.8784,22.9264,14179.711264698,0
+WBIL.US,D,20150514,000000,23.0372,23.1519,23.0372,23.142,6879.474159579,0
+WBIL.US,D,20150515,000000,23.114,23.4175,23.114,23.1989,14878.979207524,0
+WBIL.US,D,20150518,000000,23.1899,23.2817,23.1899,23.2817,9287.841114527,0
+WBIL.US,D,20150519,000000,23.3186,23.3186,23.139,23.1619,9734.651290029,0
+WBIL.US,D,20150520,000000,22.9892,23.0441,22.9234,22.9523,521867.27227058,0
+WBIL.US,D,20150521,000000,23.0541,23.102,23.0252,23.0252,116579.38677762,0
+WBIL.US,D,20150522,000000,23.0342,23.0441,22.9992,22.9992,6877.470526505,0
+WBIL.US,D,20150526,000000,22.7537,22.7876,22.6978,22.7167,14789.817535731,0
+WBIL.US,D,20150527,000000,22.8555,22.9523,22.8555,22.9234,32475.886679929,0
+WBIL.US,D,20150528,000000,22.8176,22.9134,22.8176,22.9034,6111.0808757,0
+WBIL.US,D,20150529,000000,22.8655,22.9134,22.7537,22.7716,11637.100893792,0
+WBIL.US,D,20150601,000000,22.8655,22.9034,22.8365,22.8365,8569.538657498,0
+WBIL.US,D,20150602,000000,22.8176,22.9333,22.8176,22.8754,10098.31069296,0
+WBIL.US,D,20150603,000000,22.9034,22.9333,22.8365,22.9134,4655.441447439,0
+WBIL.US,D,20150604,000000,22.8365,22.8655,22.7627,22.7876,5920.73573367,0
+WBIL.US,D,20150605,000000,22.6978,22.8076,22.6978,22.7627,19043.530551833,0
+WBIL.US,D,20150608,000000,22.6898,22.6898,22.6319,22.6698,9837.83839334,0
+WBIL.US,D,20150609,000000,22.6129,22.6319,22.5261,22.593,13749.931970325,0
+WBIL.US,D,20150610,000000,22.8076,23.0092,22.8076,22.9992,17113.030085034,0
+WBIL.US,D,20150611,000000,22.9693,23.0342,22.9693,23.0342,8911.158096615,0
+WBIL.US,D,20150612,000000,22.9034,22.9693,22.8176,22.8176,8886.11268319,0
+WBIL.US,D,20150615,000000,22.6978,22.8076,22.6978,22.7347,10366.797524876,0
+WBIL.US,D,20150616,000000,22.7726,22.9054,22.7087,22.8874,13314.14177673,0
+WBIL.US,D,20150617,000000,22.8954,23.0362,22.8375,23.0262,3489.326998371,0
+WBIL.US,D,20150618,000000,23.1509,23.2468,23.1509,23.2178,9088.479623664,0
+WBIL.US,D,20150619,000000,23.1709,23.2078,23.1709,23.1709,10246.579540436,0
+WBIL.US,D,20150622,000000,23.2617,23.3396,23.2617,23.3396,12361.414250043,0
+WBIL.US,D,20150623,000000,23.3496,23.3496,23.2368,23.2617,11349.579547673,0
+WBIL.US,D,20150624,000000,23.4175,23.4175,23.1509,23.1709,13420.334329652,0
+WBIL.US,D,20150625,000000,23.1889,23.2548,23.141,23.141,21763.462449788,0
+WBIL.US,D,20150626,000000,23.104,23.1799,23.0182,23.104,10460.968279354,0
+WBIL.US,D,20150629,000000,22.8774,22.8774,22.6429,22.6429,4227.66578614,0
+WBIL.US,D,20150630,000000,22.7277,22.7277,22.5271,22.6239,13090.736688979,0
+WBIL.US,D,20150701,000000,22.6618,22.7896,22.6618,22.7547,11408.686723356,0
+WBIL.US,D,20150702,000000,22.7896,22.7996,22.7087,22.7726,16056.113638499,0
+WBIL.US,D,20150706,000000,22.7177,22.7177,22.6239,22.6329,11833.456935044,0
+WBIL.US,D,20150707,000000,22.6808,22.8575,22.4213,22.8575,9612.429672515,0
+WBIL.US,D,20150708,000000,22.6039,22.6039,22.4592,22.5081,4438.04725891,0
+WBIL.US,D,20150709,000000,22.6808,22.6808,22.5361,22.555,9933.010964355,0
+WBIL.US,D,20150710,000000,22.7087,22.7896,22.6988,22.7806,9403.050016282,0
+WBIL.US,D,20150713,000000,22.9353,23.0112,22.9254,23.0112,6444.685782521,0
+WBIL.US,D,20150714,000000,23.0182,23.104,23.0182,23.0751,6608.983694589,0
+WBIL.US,D,20150715,000000,23.0182,23.0461,22.9353,22.9713,9708.604060067,0
+WBIL.US,D,20150716,000000,23.0841,23.1709,23.0841,23.1709,14369.054590191,0
+WBIL.US,D,20150717,000000,23.094,23.123,22.9254,23.0112,18593.71492672,0
+WBIL.US,D,20150720,000000,22.9912,23.094,22.9912,23.0651,10038.20170074,0
+WBIL.US,D,20150721,000000,22.9353,22.9623,22.8475,22.9353,7924.36880767,0
+WBIL.US,D,20150722,000000,22.9813,22.9912,22.8774,22.9623,11200.30888366,0
+WBIL.US,D,20150723,000000,22.9713,22.9713,22.8295,22.8575,15531.161773111,0
+WBIL.US,D,20150724,000000,22.8375,22.8375,22.585,22.6239,11833.456935044,0
+WBIL.US,D,20150727,000000,22.4033,22.4392,22.3664,22.4392,7289.217123212,0
+WBIL.US,D,20150728,000000,22.4692,22.7087,22.4592,22.6708,6758.254358602,0
+WBIL.US,D,20150729,000000,22.7996,22.9154,22.7996,22.9154,7820.179887822,0
+WBIL.US,D,20150730,000000,22.8195,22.8575,22.7996,22.8195,9403.050016282,0
+WBIL.US,D,20150731,000000,22.8375,22.9054,22.8195,22.8295,5810.5359146,0
+WBIL.US,D,20150803,000000,22.7806,22.7806,22.6239,22.7636,15906.842974486,0
+WBIL.US,D,20150804,000000,22.7806,22.8295,22.7636,22.8096,9720.625858511,0
+WBIL.US,D,20150805,000000,22.9543,22.9912,22.8575,22.8575,9824.814778359,0
+WBIL.US,D,20150806,000000,22.6708,22.6808,22.5081,22.6239,10064.248930702,0
+WBIL.US,D,20150807,000000,22.5171,22.6139,22.4881,22.6039,13735.906538807,0
+WBIL.US,D,20150810,000000,22.8874,22.9054,22.8575,22.8774,6338.493229599,0
+WBIL.US,D,20150811,000000,22.7277,22.7547,22.6808,22.7547,5049.15534648,0
+WBIL.US,D,20150812,000000,22.575,22.7277,22.4213,22.6808,14156.669484347,0
+WBIL.US,D,20150813,000000,22.6329,22.8195,22.6329,22.7726,13526.526882574,0
+WBIL.US,D,20150814,000000,22.7357,22.7806,22.7277,22.7636,10671.349752124,0
+WBIL.US,D,20150817,000000,22.8375,22.8575,22.6908,22.8575,17115.033718108,0
+WBIL.US,D,20150818,000000,22.9493,22.9493,22.9004,22.9004,7922.365174596,0
+WBIL.US,D,20150819,000000,22.8335,22.8914,22.7307,22.8425,7499.598595982,0
+WBIL.US,D,20150820,000000,22.6379,22.6379,22.5221,22.5311,5174.382413605,0
+WBIL.US,D,20150821,000000,22.0959,22.1228,21.993,22.0869,5598.150808756,0
+WBIL.US,D,20150824,000000,21.5748,21.7175,21.3592,21.442,10379.821139857,0
+WBIL.US,D,20150825,000000,21.5089,21.5089,21.2913,21.3303,9085.474174053,0
+WBIL.US,D,20150826,000000,21.4051,21.4051,21.2724,21.3692,12991.556851816,0
+WBIL.US,D,20150827,000000,21.4989,21.5748,21.4989,21.5289,9931.007331281,0
+WBIL.US,D,20150828,000000,21.5948,21.5948,21.5389,21.5748,24717.819417401,0
+WBIL.US,D,20150831,000000,21.5648,21.5948,21.5089,21.5459,11831.45330197,0
+WBIL.US,D,20150901,000000,21.4341,21.442,21.3782,21.4051,11406.683090282,0
+WBIL.US,D,20150902,000000,21.49,21.49,21.4241,21.49,12886.366115431,0
+WBIL.US,D,20150903,000000,21.5459,21.5848,21.4989,21.5558,19750.813026955,0
+WBIL.US,D,20150904,000000,21.461,21.461,21.3961,21.442,19542.435187259,0
+WBIL.US,D,20150908,000000,21.5389,21.5848,21.5089,21.5748,24191.865735476,0
+WBIL.US,D,20150909,000000,21.5189,21.5648,21.461,21.461,20177.586871717,0
+WBIL.US,D,20150910,000000,21.451,21.4989,21.442,21.451,10088.29252759,0
+WBIL.US,D,20150911,000000,21.5089,21.5089,21.3692,21.461,9610.426039441,0
+WBIL.US,D,20150914,000000,21.461,21.461,21.3692,21.4051,9188.661277364,0
+WBIL.US,D,20150915,000000,21.3782,21.4341,21.3592,21.4241,8766.896515287,0
+WBIL.US,D,20150916,000000,21.3592,21.461,21.3592,21.461,9294.853830286,0
+WBIL.US,D,20150917,000000,21.461,21.48,21.3961,21.442,17640.987400033,0
+WBIL.US,D,20150918,000000,21.3782,21.3961,21.2913,21.2913,17005.835715575,0
+WBIL.US,D,20150921,000000,21.3492,21.3871,21.3203,21.3492,14471.239876965,0
+WBIL.US,D,20150922,000000,21.2813,21.3113,21.2444,21.3113,6866.450544598,0
+WBIL.US,D,20150923,000000,21.2624,21.3113,21.2624,21.2813,14786.81208612,0
+WBIL.US,D,20150924,000000,21.2624,21.3013,21.2444,21.2724,7820.179887822,0
+WBIL.US,D,20150925,000000,21.3013,21.3492,21.3013,21.3013,5598.150808756,0
+WBIL.US,D,20150928,000000,21.2344,21.2344,21.1486,21.1955,8522.453280259,0
+WBIL.US,D,20150929,000000,21.1406,21.1775,21.1126,21.1306,12144.020061514,0
+WBIL.US,D,20150930,000000,21.1486,21.2344,21.1486,21.2344,10564.155382665,0
+WBIL.US,D,20151001,000000,21.2244,21.2344,21.1586,21.2344,12886.366115431,0
+WBIL.US,D,20151002,000000,21.1486,21.2155,21.0937,21.2155,12570.793906276,0
+WBIL.US,D,20151005,000000,21.2813,21.3203,21.2624,21.3203,18440.436996559,0
+WBIL.US,D,20151006,000000,21.2444,21.2444,21.2055,21.2444,14366.04914058,0
+WBIL.US,D,20151007,000000,21.2244,21.2444,21.1955,21.2344,12253.218064047,0
+WBIL.US,D,20151008,000000,21.2624,21.3013,21.2624,21.3013,10564.155382665,0
+WBIL.US,D,20151009,000000,21.2813,21.3113,21.2534,21.3113,11406.683090282,0
+WBIL.US,D,20151012,000000,21.2913,21.3402,21.2913,21.3203,8646.678530847,0
+WBIL.US,D,20151013,000000,21.3303,21.3402,21.2624,21.2913,5072.197126831,0
+WBIL.US,D,20151014,000000,21.1685,21.2244,21.1306,21.1586,16374.691297265,0
+WBIL.US,D,20151015,000000,21.1406,21.1955,21.1027,21.1775,11512.875643204,0
+WBIL.US,D,20151016,000000,21.2055,21.2444,21.1955,21.2244,16477.878400576,0
+WBIL.US,D,20151019,000000,21.2344,21.2724,21.2244,21.2724,7184.026386827,0
+WBIL.US,D,20151020,000000,21.2624,21.2973,21.2444,21.2973,10156.416052106,0
+WBIL.US,D,20151021,000000,21.2913,21.3203,21.2344,21.2444,17640.987400033,0
+WBIL.US,D,20151022,000000,21.2444,21.3303,21.2444,21.2534,12570.793906276,0
+WBIL.US,D,20151023,000000,21.4341,21.4341,21.2055,21.2724,7184.026386827,0
+WBIL.US,D,20151026,000000,21.2155,21.3203,21.2155,21.2724,14047.471481814,0
+WBIL.US,D,20151027,000000,21.2444,21.2813,21.2155,21.2534,11619.068196126,0
+WBIL.US,D,20151028,000000,21.2913,21.3492,21.2913,21.3492,6443.683965984,0
+WBIL.US,D,20151029,000000,21.3013,21.3013,21.2624,21.2624,28729.092831549,0
+WBIL.US,D,20151030,000000,21.2444,21.2913,21.2244,21.2244,13311.136327119,0
+WBIL.US,D,20151102,000000,21.2624,21.3402,21.2624,21.3402,6814.356084674,0
+WBIL.US,D,20151103,000000,21.3592,21.3871,21.3402,21.3492,5809.534098063,0
+WBIL.US,D,20151104,000000,21.3303,21.3492,21.3013,21.3492,6865.448728061,0
+WBIL.US,D,20151105,000000,21.3492,21.3961,21.3402,21.3592,9718.622225437,0
+WBIL.US,D,20151106,000000,21.3961,21.4051,21.3592,21.4051,10982.914695131,0
+WBIL.US,D,20151109,000000,21.2813,21.3203,21.2724,21.2813,9114.526853626,0
+WBIL.US,D,20151110,000000,21.3013,21.3592,21.3013,21.3203,7499.598595982,0
+WBIL.US,D,20151111,000000,21.3492,21.3782,21.3013,21.3013,8131.744830829,0
+WBIL.US,D,20151112,000000,21.2444,21.2813,21.1875,21.1875,6971.641280983,0
+WBIL.US,D,20151113,000000,21.1126,21.1486,21.0737,21.0737,13523.521432963,0
+WBIL.US,D,20151116,000000,21.0937,21.1486,21.0937,21.1486,10036.198067666,0
+WBIL.US,D,20151117,000000,21.2155,21.2724,21.2155,21.2155,14153.664034736,0
+WBIL.US,D,20151118,000000,21.2624,21.3113,21.2444,21.2913,228689.66998368,0
+WBIL.US,D,20151119,000000,21.3013,21.3303,21.2724,21.3113,72567.582674132,0
+WBIL.US,D,20151120,000000,21.3782,21.4151,21.3692,21.3871,123057.13250586,0
+WBIL.US,D,20151123,000000,21.4341,21.471,21.3871,21.4241,11935.642221818,0
+WBIL.US,D,20151124,000000,21.2813,21.442,21.2813,21.4051,17640.987400033,0
+WBIL.US,D,20151125,000000,21.3871,21.4989,21.3871,21.451,23978.478813095,0
+WBIL.US,D,20151127,000000,21.461,21.471,21.4241,21.442,4331.854705988,0
+WBIL.US,D,20151130,000000,21.4051,21.4241,21.3782,21.3871,5072.197126831,0
+WBIL.US,D,20151201,000000,21.4151,21.471,21.4151,21.442,10857.687628006,0
+WBIL.US,D,20151202,000000,21.4241,21.471,21.3492,21.3492,6170.188051383,0
+WBIL.US,D,20151203,000000,21.3961,21.3961,21.1955,21.1955,16421.776674504,0
+WBIL.US,D,20151204,000000,21.3203,21.4151,21.2534,21.4151,19224.85934503,0
+WBIL.US,D,20151207,000000,21.3113,21.3492,21.3013,21.3492,7184.026386827,0
+WBIL.US,D,20151208,000000,21.2624,21.3113,21.2624,21.2624,7444.498686447,0
+WBIL.US,D,20151209,000000,21.3013,21.3013,21.1486,21.2155,11301.492353897,0
+WBIL.US,D,20151210,000000,21.2055,21.2724,21.2055,21.2155,18273.13363488,0
+WBIL.US,D,20151211,000000,21.0937,21.1685,21.0548,21.0647,11512.875643204,0
+WBIL.US,D,20151214,000000,20.9709,21.0448,20.9709,21.0448,14840.910179118,0
+WBIL.US,D,20151215,000000,21.1126,21.1875,21.1126,21.1406,14258.854771121,0
+WBIL.US,D,20151216,000000,21.1306,21.2724,21.1226,21.2444,34223.054720457,0
+WBIL.US,D,20151217,000000,21.1486,21.1586,21.1126,21.1406,21654.264447255,0
+WBIL.US,D,20151218,000000,21.0548,21.1126,21.0448,21.0837,10564.155382665,0
+WBIL.US,D,20151221,000000,21.1126,21.1226,21.0737,21.1126,9188.661277364,0
+WBIL.US,D,20151222,000000,21.0937,21.1955,21.0837,21.1685,12926.438776911,0
+WBIL.US,D,20151223,000000,21.2444,21.3113,21.2444,21.3013,16053.108188888,0
+WBIL.US,D,20151224,000000,21.2624,21.3243,21.2624,21.2913,17588.892940109,0
+WBIL.US,D,20151228,000000,21.2155,21.2913,21.1875,21.2624,8900.138114708,0
+WBIL.US,D,20151229,000000,21.3961,21.458,21.3871,21.458,12457.588637595,0
+WBIL.US,D,20151230,000000,21.4241,21.4261,21.3402,21.3402,17859.383405099,0
+WBIL.US,D,20151231,000000,21.2544,21.3742,21.1955,21.2793,21077.218121943,0
+WBIL.US,D,20160104,000000,20.903,20.9799,20.893,20.932,5688.314297086,0
+WBIL.US,D,20160105,000000,21.0448,21.0917,21.0298,21.0837,11890.560477653,0
+WBIL.US,D,20160106,000000,21.0178,21.0178,20.8362,20.903,14306.941964897,0
+WBIL.US,D,20160107,000000,20.7623,20.7623,20.5806,20.6136,33630.98114709,0
+WBIL.US,D,20160108,000000,20.6465,20.6605,20.4189,20.4189,77387.322033639,0
+WBIL.US,D,20160111,000000,20.5347,20.5417,20.4289,20.5417,7431.475071466,0
+WBIL.US,D,20160112,000000,20.6465,20.6844,20.6175,20.6734,14697.650414327,0
+WBIL.US,D,20160113,000000,20.6086,20.6555,20.4009,20.4009,16254.473312825,0
+WBIL.US,D,20160114,000000,20.2911,20.5257,20.2861,20.4469,13310.134510582,0
+WBIL.US,D,20160115,000000,20.2502,20.352,20.2253,20.3151,15371.872943728,0
+WBIL.US,D,20160119,000000,20.4009,20.4009,20.2961,20.344,42248.606998364,0
+WBIL.US,D,20160120,000000,20.1354,20.2522,20.0835,20.2522,8918.170812374,0
+WBIL.US,D,20160121,000000,20.1554,20.3031,20.1554,20.2802,10915.792987152,0
+WBIL.US,D,20160122,000000,20.363,20.4189,20.354,20.384,20947.98378867,0
+WBIL.US,D,20160125,000000,20.354,20.392,20.2782,20.3221,11773.347942824,0
+WBIL.US,D,20160126,000000,20.39,20.39,20.344,20.365,7522.640376333,0
+WBIL.US,D,20160127,000000,20.3351,20.4099,20.2911,20.2911,9296.85746336,0
+WBIL.US,D,20160128,000000,20.3111,20.382,20.2961,20.368,7354.335198117,0
+WBIL.US,D,20160129,000000,20.4578,20.5806,20.4558,20.5517,10982.914695131,0
+WBIL.US,D,20160201,000000,20.5137,20.6175,20.5137,20.6175,9396.037300523,0
+WBIL.US,D,20160202,000000,20.5277,20.5616,20.4838,20.5237,7883.294329653,0
+WBIL.US,D,20160203,000000,20.4059,20.4998,20.392,20.4738,10749.49144201,0
+WBIL.US,D,20160204,000000,20.4009,20.4009,20.2732,20.3061,19195.806665457,0
+WBIL.US,D,20160205,000000,20.2782,20.2861,20.2033,20.2033,14814.862949156,0
+WBIL.US,D,20160208,000000,20.0985,20.2123,20.0985,20.2103,17575.869325128,0
+WBIL.US,D,20160209,000000,20.1644,20.2203,20.1554,20.1893,9269.808416861,0
+WBIL.US,D,20160210,000000,20.2322,20.2362,20.1943,20.2293,23193.054648087,0
+WBIL.US,D,20160211,000000,20.0895,20.1284,20.0606,20.1284,10748.489625473,0
+WBIL.US,D,20160212,000000,20.1264,20.1584,20.0985,20.1584,11068.069100776,0
+WBIL.US,D,20160216,000000,20.1364,20.2203,20.1354,20.2113,10825.629498822,0
+WBIL.US,D,20160217,000000,20.2502,20.2602,20.2163,20.2352,14205.75849466,0
+WBIL.US,D,20160218,000000,20.2802,20.2911,20.2502,20.2522,9490.208055001,0
+WBIL.US,D,20160219,000000,20.2402,20.2861,20.2352,20.2432,11780.360658583,0
+WBIL.US,D,20160222,000000,20.2502,20.3061,20.2502,20.2502,8275.00459562,0
+WBIL.US,D,20160223,000000,20.2612,20.2861,20.2312,20.2462,7054.792053554,0
+WBIL.US,D,20160224,000000,20.1564,20.2422,20.1564,20.2193,11875.533229598,0
+WBIL.US,D,20160225,000000,20.2612,20.3251,20.2502,20.3061,6562.900133887,0
+WBIL.US,D,20160226,000000,20.3151,20.3191,20.2692,20.2861,12237.188999455,0
+WBIL.US,D,20160229,000000,20.3301,20.3371,20.2352,20.2352,8379.193515468,0
+WBIL.US,D,20160301,000000,20.3011,20.372,20.3011,20.363,7933.385156503,0
+WBIL.US,D,20160302,000000,20.3371,20.4049,20.3371,20.372,6738.218027862,0
+WBIL.US,D,20160303,000000,20.358,20.4389,20.358,20.4119,13066.693092091,0
+WBIL.US,D,20160304,000000,20.4389,20.4638,20.394,20.4029,11557.957387369,0
+WBIL.US,D,20160307,000000,20.4039,20.4329,20.364,20.364,8247.955549121,0
+WBIL.US,D,20160308,000000,20.4009,20.4289,20.354,20.392,15369.869310654,0
+WBIL.US,D,20160309,000000,20.367,20.3989,20.344,20.3969,10591.204429164,0
+WBIL.US,D,20160310,000000,20.372,20.4009,20.3061,20.346,9550.317047221,0
+WBIL.US,D,20160311,000000,20.4189,20.4439,20.4009,20.4189,14930.071850911,0
+WBIL.US,D,20160314,000000,20.4289,20.4738,20.4289,20.4389,11587.010066942,0
+WBIL.US,D,20160315,000000,20.4489,20.4938,20.4489,20.4558,10150.405152884,0
+WBIL.US,D,20160316,000000,20.4628,20.5317,20.4189,20.4938,13345.198089377,0
+WBIL.US,D,20160317,000000,20.4469,20.5417,20.4469,20.4938,12188.099989142,0
+WBIL.US,D,20160318,000000,20.5087,20.5137,20.4558,20.4658,16286.531442009,0
+WBIL.US,D,20160321,000000,20.4558,20.5137,20.4558,20.4638,23191.051015013,0
+WBIL.US,D,20160322,000000,20.4558,20.5227,20.4558,20.4838,9616.436938663,0
+WBIL.US,D,20160323,000000,20.4389,20.4768,20.4289,20.4389,14661.585018995,0
+WBIL.US,D,20160324,000000,20.4059,20.4558,20.4059,20.4289,9440.117228151,0
+WBIL.US,D,20160328,000000,20.4469,20.5227,20.4389,20.4758,15433.985569022,0
+WBIL.US,D,20160329,000000,20.4638,20.5826,20.4638,20.5567,17146.090030755,0
+WBIL.US,D,20160330,000000,20.6265,20.6844,20.6265,20.6724,8701.778440382,0
+WBIL.US,D,20160331,000000,20.5227,20.6265,20.5227,20.5806,719089.88482708,0
+WBIL.US,D,20160401,000000,20.5616,20.6215,20.5616,20.5886,140347.48411794,0
+WBIL.US,D,20160404,000000,20.5846,20.6076,20.5547,20.6076,27127.188188886,0
+WBIL.US,D,20160405,000000,20.4988,20.5167,20.4838,20.5167,25273.827595436,0
+WBIL.US,D,20160406,000000,20.5038,20.5277,20.4838,20.5137,11853.493265784,0
+WBIL.US,D,20160407,000000,20.5227,20.5557,20.4948,20.5137,8085.661270127,0
+WBIL.US,D,20160408,000000,20.5437,20.5806,20.5277,20.5277,26608.24722272,0
+WBIL.US,D,20160411,000000,20.5616,20.5716,20.5137,20.5137,17941.532361133,0
+WBIL.US,D,20160412,000000,20.5147,20.5716,20.5137,20.5237,12020.796627463,0
+WBIL.US,D,20160413,000000,20.5227,20.5886,20.5227,20.5567,10331.733946081,0
+WBIL.US,D,20160414,000000,20.5616,20.5716,20.5237,20.5577,16821.501472767,0
+WBIL.US,D,20160415,000000,20.5038,20.5616,20.5038,20.5317,8486.387884927,0
+WBIL.US,D,20160418,000000,20.5137,20.5457,20.5038,20.5137,11434.733953318,0
+WBIL.US,D,20160419,000000,20.5367,20.5706,20.5277,20.5317,13200.936508049,0
+WBIL.US,D,20160420,000000,20.4988,20.5696,20.4988,20.5277,15503.110910075,0
+WBIL.US,D,20160421,000000,20.351,20.392,20.3011,20.3011,13347.201722451,0
+WBIL.US,D,20160422,000000,20.3111,20.385,20.3111,20.341,14203.754861586,0
+WBIL.US,D,20160425,000000,20.3111,20.368,20.3111,20.3111,12872.340683913,0
+WBIL.US,D,20160426,000000,20.3301,20.387,20.3301,20.358,15676.425170976,0
+WBIL.US,D,20160427,000000,20.349,20.3969,20.3111,20.368,15374.878393339,0
+WBIL.US,D,20160428,000000,20.3211,20.37,20.3111,20.3281,9795.762098786,0
+WBIL.US,D,20160429,000000,20.3151,20.368,20.3111,20.3111,6386.580423375,0
+WBIL.US,D,20160502,000000,20.4139,20.4628,20.4139,20.4239,10642.297072551,0
+WBIL.US,D,20160503,000000,20.5187,20.5187,20.377,20.3969,22205.263542605,0
+WBIL.US,D,20160504,000000,20.358,20.4568,20.358,20.4339,17375.506017728,0
+WBIL.US,D,20160505,000000,20.4139,20.4359,20.3969,20.4059,10993.934677038,0
+WBIL.US,D,20160506,000000,20.379,20.4658,20.379,20.4339,8659.702145828,0
+WBIL.US,D,20160509,000000,20.4688,20.5467,20.4688,20.4938,17302.373410527,0
+WBIL.US,D,20160510,000000,20.5317,20.5756,20.5227,20.5527,7259.162627102,0
+WBIL.US,D,20160511,000000,20.5517,20.5567,20.4838,20.4838,8745.85836801,0
+WBIL.US,D,20160512,000000,20.5187,20.5467,20.5038,20.5417,5873.650356431,0
+WBIL.US,D,20160513,000000,20.4888,20.5287,20.4239,20.4339,10936.831134429,0
+WBIL.US,D,20160516,000000,20.4788,20.5517,20.4788,20.5367,16576.056421202,0
+WBIL.US,D,20160517,000000,20.3969,20.4509,20.372,20.372,11665.151756828,0
+WBIL.US,D,20160518,000000,20.2822,20.3371,20.2263,20.2712,15020.235339241,0
+WBIL.US,D,20160519,000000,20.1813,20.2452,20.1744,20.2452,12310.321606656,0
+WBIL.US,D,20160520,000000,20.2822,20.3151,20.2652,20.2732,11713.238950604,0
+WBIL.US,D,20160523,000000,20.2782,20.3111,20.2552,20.2552,12393.472379227,0
+WBIL.US,D,20160524,000000,20.4099,20.4509,20.4099,20.4389,5124.291586755,0
+WBIL.US,D,20160525,000000,20.4818,20.5087,20.4429,20.4718,9659.515049754,0
+WBIL.US,D,20160526,000000,20.5087,20.5517,20.5087,20.5277,8579.556822868,0
+WBIL.US,D,20160527,000000,20.5666,20.6036,20.5567,20.5766,15931.888387911,0
+WBIL.US,D,20160531,000000,20.5666,20.5666,20.5087,20.5417,22326.483343582,0
+WBIL.US,D,20160601,000000,20.4059,20.5936,20.4059,20.5696,18240.073689159,0
+WBIL.US,D,20160602,000000,20.5467,20.6225,20.5367,20.5936,20693.522388272,0
+WBIL.US,D,20160603,000000,20.5846,20.6425,20.5577,20.6046,14144.647685903,0
+WBIL.US,D,20160606,000000,20.5666,20.6275,20.5467,20.5876,15522.145424278,0
+WBIL.US,D,20160607,000000,20.6036,20.6325,20.5936,20.5936,6532.845637777,0
+WBIL.US,D,20160608,000000,20.5846,20.7054,20.5846,20.7044,5717.366976659,0
+WBIL.US,D,20160609,000000,20.6405,20.6944,20.6405,20.6914,6960.621299076,0
+WBIL.US,D,20160610,000000,20.5087,20.6425,20.5087,20.5666,17148.093663829,0
+WBIL.US,D,20160613,000000,20.5467,20.5766,20.4688,20.4888,14337.998277544,0
+WBIL.US,D,20160614,000000,20.387,20.4439,20.368,20.4059,5935.762981725,0
+WBIL.US,D,20160615,000000,20.4059,20.5227,20.4059,20.4509,12633.908348107,0
+WBIL.US,D,20160616,000000,20.4059,20.5087,20.368,20.5087,11556.955570832,0
+WBIL.US,D,20160617,000000,20.4339,20.5038,20.4099,20.5038,11499.852028223,0
+WBIL.US,D,20160620,000000,20.5277,20.7054,20.5277,20.6605,7237.122663288,0
+WBIL.US,D,20160621,000000,20.6225,20.6655,20.6036,20.6375,13490.461487242,0
+WBIL.US,D,20160622,000000,20.6555,20.7174,20.6425,20.6605,17652.00738194,0
+WBIL.US,D,20160623,000000,20.7273,20.7583,20.7074,20.7094,7854.24165008,0
+WBIL.US,D,20160624,000000,20.5367,20.5597,20.377,20.4189,7861.254365839,0
+WBIL.US,D,20160627,000000,20.1793,20.2552,20.1224,20.2552,2899.257058078,0
+WBIL.US,D,20160628,000000,20.3151,20.4259,20.3151,20.383,8059.614040165,0
+WBIL.US,D,20160629,000000,20.5177,20.5616,20.4738,20.4988,9674.542297809,0
+WBIL.US,D,20160630,000000,20.4748,20.6515,20.4738,20.6485,6644.047273384,0
+WBIL.US,D,20160701,000000,20.7034,20.7174,20.6655,20.7054,8514.438747963,0
+WBIL.US,D,20160705,000000,20.7234,20.7703,20.7134,20.7563,7271.184425546,0
+WBIL.US,D,20160706,000000,20.7124,20.7982,20.7124,20.7982,7190.037286049,0
+WBIL.US,D,20160707,000000,20.7244,20.7323,20.6495,20.6894,7832.201686266,0
+WBIL.US,D,20160708,000000,20.6934,20.8302,20.6934,20.8242,6806.341552378,0
+WBIL.US,D,20160711,000000,20.8072,20.913,20.8072,20.8741,25429.109158671,0
+WBIL.US,D,20160712,000000,20.7623,20.8501,20.7623,20.8002,5321.649444544,0
+WBIL.US,D,20160713,000000,20.8032,20.8741,20.8032,20.8651,11983.729415594,0
+WBIL.US,D,20160714,000000,20.8861,20.8861,20.7992,20.8441,10439.930132077,0
+WBIL.US,D,20160715,000000,20.8362,20.8581,20.7932,20.8072,6674.101769494,0
+WBIL.US,D,20160718,000000,20.8272,20.8751,20.8272,20.8701,15599.285297627,0
+WBIL.US,D,20160719,000000,20.8371,20.908,20.8371,20.908,4528.21074724,0
+WBIL.US,D,20160720,000000,20.913,20.94,20.8741,20.893,17180.151793013,0
+WBIL.US,D,20160721,000000,20.894,20.917,20.7803,20.8401,8876.09451782,0
+WBIL.US,D,20160722,000000,20.893,20.9899,20.893,20.9799,7759.069079065,0
+WBIL.US,D,20160725,000000,20.9609,20.9929,20.913,20.933,5851.610392617,0
+WBIL.US,D,20160726,000000,20.913,20.922,20.8451,20.8551,8404.238928893,0
+WBIL.US,D,20160727,000000,20.7623,20.7932,20.7433,20.7663,4498.15625113,0
+WBIL.US,D,20160728,000000,20.7972,20.914,20.7623,20.913,19877.041910617,0
+WBIL.US,D,20160729,000000,20.946,21.0737,20.946,21.0088,29797.029259991,0
+WBIL.US,D,20160801,000000,20.9509,21.0278,20.9509,20.9709,17128.057333089,0
+WBIL.US,D,20160802,000000,20.7703,20.8042,20.7323,20.7663,25350.967468785,0
+WBIL.US,D,20160803,000000,20.7263,20.7583,20.6944,20.7583,6573.920115794,0
+WBIL.US,D,20160804,000000,20.7803,20.8222,20.7373,20.7842,10390.841121764,0
+WBIL.US,D,20160805,000000,20.8371,20.917,20.8172,20.8651,12664.964660754,0
+WBIL.US,D,20160808,000000,20.893,20.893,20.8601,20.8601,6121.09904107,0
+WBIL.US,D,20160809,000000,20.8671,20.929,20.8671,20.903,11666.153573365,0
+WBIL.US,D,20160810,000000,20.924,20.9669,20.92,20.938,9425.089980096,0
+WBIL.US,D,20160811,000000,20.903,20.932,20.893,20.922,13597.655856701,0
+WBIL.US,D,20160812,000000,20.8551,20.908,20.8172,20.8781,9365.982804413,0
+WBIL.US,D,20160815,000000,20.903,20.929,20.8651,20.8721,14999.197191964,0
+WBIL.US,D,20160816,000000,20.7932,20.7932,20.6974,20.7034,11659.140857606,0
+WBIL.US,D,20160817,000000,20.5806,20.7134,20.5716,20.7134,9973.083625835,0
+WBIL.US,D,20160818,000000,20.5716,20.7204,20.5716,20.6655,24342.138216026,0
+WBIL.US,D,20160819,000000,20.5417,20.6325,20.5417,20.6185,5346.694857969,0
+WBIL.US,D,20160822,000000,20.6375,20.6794,20.6086,20.6395,14179.711264698,0
+WBIL.US,D,20160823,000000,20.7034,20.7174,20.6285,20.6345,27246.404356789,0
+WBIL.US,D,20160824,000000,20.5247,20.5846,20.5097,20.5097,7552.694872443,0
+WBIL.US,D,20160825,000000,20.5227,20.5666,20.5137,20.5227,13053.66947711,0
+WBIL.US,D,20160826,000000,20.5676,20.6175,20.4059,20.4638,5608.168974126,0
+WBIL.US,D,20160829,000000,20.5567,20.6275,20.5547,20.5936,9453.140843132,0
+WBIL.US,D,20160830,000000,20.5666,20.5666,20.5137,20.5137,7546.683973221,0
+WBIL.US,D,20160831,000000,20.4748,20.5317,20.4339,20.5137,8063.621306313,0
+WBIL.US,D,20160901,000000,20.4189,20.5417,20.4189,20.4888,16272.506010491,0
+WBIL.US,D,20160902,000000,20.5417,20.6465,20.5417,20.6175,18111.841172423,0
+WBIL.US,D,20160906,000000,20.6066,20.6066,20.5038,20.5886,12816.238957841,0
+WBIL.US,D,20160907,000000,20.5686,20.5926,20.5686,20.5926,1221.214358603,0
+WBIL.US,D,20160908,000000,20.4788,20.5277,20.4638,20.4738,23150.978353533,0
+WBIL.US,D,20160909,000000,20.2602,20.2961,20.0027,20.0027,85889.738983158,0
+WBIL.US,D,20160912,000000,19.822,20.2273,19.822,20.1873,23946.420683911,0
+WBIL.US,D,20160913,000000,20.0266,20.0266,19.9577,19.9937,13006.584099871,0
+WBIL.US,D,20160914,000000,19.8609,19.9667,19.8609,19.9008,23782.122771843,0
+WBIL.US,D,20160915,000000,19.833,20.1434,19.833,20.1195,12830.264389359,0
+WBIL.US,D,20160916,000000,19.9667,20.0366,19.9478,20.0366,38218.299070013,0
+WBIL.US,D,20160919,000000,20.2053,20.2053,20.0616,20.0616,11204.316149808,0
+WBIL.US,D,20160920,000000,20.1045,20.1374,20.0805,20.1374,14096.560492127,0
+WBIL.US,D,20160921,000000,20.2223,20.3171,20.1374,20.3081,15210.580481271,0
+WBIL.US,D,20160922,000000,20.357,20.4029,20.346,20.394,11489.833862853,0
+WBIL.US,D,20160923,000000,20.2792,20.346,20.2332,20.2522,21591.150005424,0
+WBIL.US,D,20160926,000000,20.0765,20.0905,20.0236,20.0236,8673.727577346,0
+WBIL.US,D,20160927,000000,20.0715,20.1923,20.0715,20.1923,17865.394304321,0
+WBIL.US,D,20160928,000000,20.2422,20.2522,20.1284,20.2522,12712.050037993,0
+WBIL.US,D,20160929,000000,20.3081,20.3081,20.0955,20.1095,36848.815863934,0
+WBIL.US,D,20160930,000000,20.0905,20.365,20.0905,20.365,18034.701299074,0
+WBIL.US,D,20161003,000000,20.2133,20.3371,20.2133,20.2732,13798.019164101,0
+WBIL.US,D,20161004,000000,20.2642,20.3271,20.1474,20.1863,22157.176348829,0
+WBIL.US,D,20161005,000000,20.346,20.4319,20.3271,20.394,13684.81389542,0
+WBIL.US,D,20161006,000000,20.2881,20.4029,20.2792,20.374,10607.233493756,0
+WBIL.US,D,20161007,000000,20.3271,20.3371,20.2053,20.3081,5685.308847475,0
+WBIL.US,D,20161010,000000,20.4209,20.4209,20.2901,20.2901,10290.659468064,0
+WBIL.US,D,20161011,000000,20.2223,20.2223,19.9178,19.9278,13646.744867014,0
+WBIL.US,D,20161012,000000,19.9378,20.0336,19.9378,20.0336,8099.686701645,0
+WBIL.US,D,20161013,000000,19.6812,19.8909,19.6713,19.845,10545.120868462,0
+WBIL.US,D,20161014,000000,19.833,19.9667,19.833,19.9428,12950.482373799,0
+WBIL.US,D,20161017,000000,19.9098,19.9098,19.834,19.845,5222.469607381,0
+WBIL.US,D,20161018,000000,19.9098,20.0106,19.9098,19.9577,12005.769379408,0
+WBIL.US,D,20161019,000000,19.9937,20.1155,19.9767,20.0825,9555.326129906,0
+WBIL.US,D,20161020,000000,20.0236,20.0326,19.9797,20.0037,12289.283459379,0
+WBIL.US,D,20161021,000000,19.8519,19.9937,19.826,19.9847,7004.701226704,0
+WBIL.US,D,20161024,000000,20.1195,20.1195,20.0526,20.0875,18556.647714851,0
+WBIL.US,D,20161025,000000,19.9837,19.9837,19.8859,19.8909,10878.725775283,0
+WBIL.US,D,20161026,000000,19.833,19.9298,19.7841,19.8609,15530.159956574,0
+WBIL.US,D,20161027,000000,19.803,19.8709,19.7841,19.7891,10606.231677219,0
+WBIL.US,D,20161028,000000,19.828,19.9008,19.6902,19.793,6796.323387008,0
+WBIL.US,D,20161031,000000,19.793,19.8989,19.793,19.8479,9085.474174053,0
+WBIL.US,D,20161101,000000,19.7661,19.7661,19.5605,19.7072,9788.749383027,0
+WBIL.US,D,20161102,000000,19.6812,19.7182,19.6134,19.6144,13449.387009225,0
+WBIL.US,D,20161103,000000,19.6673,19.6673,19.5844,19.5844,10796.576819249,0
+WBIL.US,D,20161104,000000,19.5695,19.7371,19.5695,19.7371,14296.923799527,0
+WBIL.US,D,20161107,000000,19.9008,20.1095,19.9008,20.1095,12717.059120678,0
+WBIL.US,D,20161108,000000,20.0715,20.2223,20.0715,20.1763,13426.345228874,0
+WBIL.US,D,20161109,000000,20.2322,20.6405,20.2322,20.6305,39991.514340503,0
+WBIL.US,D,20161110,000000,20.8401,20.8901,20.6734,20.8691,16314.582305045,0
+WBIL.US,D,20161111,000000,20.8302,21.0028,20.7872,21.0028,11440.74485254,0
+WBIL.US,D,20161114,000000,21.4011,21.4011,21.3033,21.3642,7929.377890355,0
+WBIL.US,D,20161115,000000,21.3452,21.474,21.3203,21.468,10373.810240635,0
+WBIL.US,D,20161116,000000,21.3273,21.3582,21.2724,21.3253,11923.620423374,0
+WBIL.US,D,20161117,000000,21.3402,21.4331,21.3402,21.4061,9775.725768046,0
+WBIL.US,D,20161118,000000,21.3542,21.4211,21.3542,21.4021,7504.607678667,0
+WBIL.US,D,20161121,000000,21.496,21.5708,21.487,21.5359,14630.528706348,0
+WBIL.US,D,20161122,000000,21.6766,21.8104,21.6766,21.8104,19962.196316262,0
+WBIL.US,D,20161123,000000,21.8104,21.8902,21.8104,21.8902,19359.102760988,0
+WBIL.US,D,20161125,000000,21.9042,21.9731,21.9042,21.9282,10757.505974306,0
+WBIL.US,D,20161128,000000,21.8942,21.8942,21.8244,21.8244,4192.602207345,0
+WBIL.US,D,20161129,000000,21.7914,21.8493,21.7724,21.8343,11767.337043602,0
+WBIL.US,D,20161130,000000,21.9332,21.9431,21.8204,21.8204,6852.42511308,0
+WBIL.US,D,20161201,000000,21.8653,21.9332,21.8293,21.8293,36783.697789029,0
+WBIL.US,D,20161202,000000,21.7535,21.9232,21.7535,21.9142,16608.114550386,0
+WBIL.US,D,20161205,000000,21.9431,22.0629,21.9431,22.0629,11120.1635607,0
+WBIL.US,D,20161206,000000,21.9801,22.1747,21.9801,22.1597,9265.801150713,0
+WBIL.US,D,20161207,000000,22.1498,22.4802,22.1498,22.4163,6108.075426089,0
+WBIL.US,D,20161208,000000,22.5311,22.5989,22.5031,22.5031,11109.143578793,0
+WBIL.US,D,20161209,000000,22.3883,22.4732,22.3883,22.4732,8116.717582774,0
+WBIL.US,D,20161212,000000,22.3983,22.3983,22.2945,22.3145,10625.266191422,0
+WBIL.US,D,20161213,000000,22.3654,22.4642,22.3654,22.4203,7902.328843856,0
+WBIL.US,D,20161214,000000,22.3234,22.3744,22.2416,22.2606,6401.60767143,0
+WBIL.US,D,20161215,000000,22.3883,22.4163,22.3334,22.3524,9007.332484167,0
+WBIL.US,D,20161216,000000,22.3334,22.4103,22.2566,22.2995,13610.679471682,0
+WBIL.US,D,20161219,000000,22.2945,22.3474,22.2785,22.2855,13888.182652431,0
+WBIL.US,D,20161220,000000,22.3774,22.3873,22.3334,22.3614,5996.873790482,0
+WBIL.US,D,20161221,000000,22.3145,22.3883,22.3145,22.3374,9476.182623483,0
+WBIL.US,D,20161222,000000,22.1787,22.3075,22.1787,22.3075,4958.99185815,0
+WBIL.US,D,20161223,000000,22.2855,22.3334,22.2586,22.3205,5770.46325312,0
+WBIL.US,D,20161227,000000,22.3983,22.4083,22.3614,22.3704,7094.864715034,0
+WBIL.US,D,20161228,000000,22.3734,22.3833,22.2017,22.2266,8590.576804775,0
+WBIL.US,D,20161229,000000,22.2606,22.2606,22.1587,22.2017,7124.919211144,0
+WBIL.US,D,20161230,000000,22.1358,22.1538,22.0829,22.0989,3755.810197213,0
+WBIL.US,D,20170103,000000,22.2795,22.2795,22.0729,22.1278,7999.505047945,0
+WBIL.US,D,20170104,000000,22.2885,22.3564,22.2795,22.3274,12571.795722813,0
+WBIL.US,D,20170105,000000,22.1538,22.2216,22.1538,22.1897,2722.937347566,0
+WBIL.US,D,20170106,000000,22.2306,22.3734,22.2306,22.3374,7167.997322235,0
+WBIL.US,D,20170109,000000,22.2985,22.2985,22.1927,22.2306,7825.188970507,0
+WBIL.US,D,20170110,000000,22.2885,22.2905,22.2506,22.2506,2073.76023159,0
+WBIL.US,D,20170111,000000,22.2117,22.3155,22.1538,22.3155,5812.539547674,0
+WBIL.US,D,20170112,000000,22.2117,22.2755,22.0829,22.2755,13756.944686084,0
+WBIL.US,D,20170113,000000,22.4073,22.4073,22.3025,22.3274,6156.162619865,0
+WBIL.US,D,20170117,000000,22.2017,22.2017,22.0849,22.1448,5502.978237741,0
+WBIL.US,D,20170118,000000,22.1827,22.2266,22.1827,22.2017,12502.67038176,0
+WBIL.US,D,20170119,000000,22.2845,22.2845,22.0629,22.0629,6023.922836981,0
+WBIL.US,D,20170120,000000,22.1727,22.1727,22.1028,22.1258,7989.486882575,0
+WBIL.US,D,20170123,000000,22.1358,22.1358,22.0529,22.1258,3431.221639225,0
+WBIL.US,D,20170124,000000,22.2506,22.3744,22.2406,22.3744,8543.491427536,0
+WBIL.US,D,20170125,000000,22.4732,22.546,22.4692,22.546,3513.370595259,0
+WBIL.US,D,20170126,000000,22.546,22.585,22.5291,22.546,6213.266162474,0
+WBIL.US,D,20170127,000000,22.5081,22.585,22.5081,22.5171,4792.690313008,0
+WBIL.US,D,20170130,000000,22.3504,22.3654,22.2985,22.3654,4670.468695494,0
+WBIL.US,D,20170131,000000,22.2845,22.3284,22.2306,22.3284,15383.894742172,0
+WBIL.US,D,20170201,000000,22.3654,22.3654,22.2845,22.3274,8580.558639405,0
+WBIL.US,D,20170202,000000,22.2606,22.4293,22.2606,22.4103,6405.614937578,0
+WBIL.US,D,20170203,000000,22.5271,22.585,22.5031,22.551,5404.800217115,0
+WBIL.US,D,20170206,000000,22.3734,22.565,22.3734,22.5221,7927.374257281,0
+WBIL.US,D,20170207,000000,22.567,22.5989,22.5271,22.5271,8512.435114889,0
+WBIL.US,D,20170208,000000,22.5031,22.56,22.5031,22.546,7829.196236655,0
+WBIL.US,D,20170209,000000,22.6618,22.6808,22.6329,22.6529,10370.804791024,0
+WBIL.US,D,20170210,000000,22.7467,22.8016,22.7187,22.7816,9202.686708882,0
+WBIL.US,D,20170213,000000,22.8705,22.9813,22.8705,22.9403,5291.594948434,0
+WBIL.US,D,20170214,000000,22.9084,22.9942,22.9084,22.9563,7235.119030214,0
+WBIL.US,D,20170215,000000,22.8984,23.0691,22.8984,23.0691,5492.960072371,0
+WBIL.US,D,20170216,000000,23.0781,23.0921,23.0292,23.0921,6258.347906639,0
+WBIL.US,D,20170217,000000,22.9852,23.136,22.9852,23.117,6440.678516373,0
+WBIL.US,D,20170221,000000,23.117,23.2747,23.117,23.2308,13872.153587839,0
+WBIL.US,D,20170222,000000,23.2308,23.2518,23.2068,23.2418,7376.375161931,0
+WBIL.US,D,20170223,000000,23.2118,23.2408,23.2019,23.2019,7692.949187623,0
+WBIL.US,D,20170224,000000,23.2019,23.3296,23.2019,23.3276,10747.487808936,0
+WBIL.US,D,20170227,000000,23.3546,23.3935,23.3346,23.3845,8892.123582412,0
+WBIL.US,D,20170228,000000,23.3346,23.3566,23.2667,23.2917,4077.39330559,0
+WBIL.US,D,20170301,000000,23.6031,23.7189,23.5792,23.681,219253.56002167,0
+WBIL.US,D,20170302,000000,23.6411,23.661,23.5173,23.5173,14742.732158492,0
+WBIL.US,D,20170303,000000,23.4614,23.5352,23.4614,23.5273,5016.095400759,0
+WBIL.US,D,20170306,000000,23.4225,23.4923,23.4225,23.4923,3884.042713949,0
+WBIL.US,D,20170307,000000,23.4225,23.4813,23.4225,23.4813,8041.581342499,0
+WBIL.US,D,20170308,000000,23.4813,23.5263,23.4135,23.4614,12415.512343041,0
+WBIL.US,D,20170309,000000,23.6031,23.6031,23.3935,23.3935,16825.508738915,0
+WBIL.US,D,20170310,000000,23.4813,23.5352,23.4564,23.5352,3523.388760629,0
+WBIL.US,D,20170313,000000,23.5083,23.5592,23.4813,23.5352,25037.398892704,0
+WBIL.US,D,20170314,000000,23.4544,23.5123,23.4494,23.5023,9414.069998189,0
+WBIL.US,D,20170315,000000,23.5213,23.665,23.5203,23.665,4752.617651528,0
+WBIL.US,D,20170316,000000,23.675,23.7119,23.6261,23.645,6077.019113442,0
+WBIL.US,D,20170317,000000,23.6261,23.7059,23.6261,23.685,8393.218946986,0
+WBIL.US,D,20170320,000000,23.6171,23.685,23.6071,23.6071,7876.281613894,0
+WBIL.US,D,20170321,000000,23.4544,23.4544,23.2697,23.2697,6588.947363849,0
+WBIL.US,D,20170322,000000,23.1579,23.3037,23.1579,23.2647,5605.163524515,0
+WBIL.US,D,20170323,000000,23.2897,23.4015,23.2697,23.2697,6570.914666183,0
+WBIL.US,D,20170324,000000,23.3865,23.4015,23.2338,23.2338,7162.98823955,0
+WBIL.US,D,20170327,000000,23.101,23.2148,23.101,23.1959,6201.24436403,0
+WBIL.US,D,20170328,000000,23.1959,23.3705,23.1959,23.3676,8792.943745249,0
+WBIL.US,D,20170329,000000,23.3376,23.3576,23.2747,23.3276,3509.363329111,0
+WBIL.US,D,20170330,000000,23.4254,23.4544,23.3576,23.4354,19375.13182558,0
+WBIL.US,D,20170331,000000,23.3586,23.4005,23.3306,23.4005,5567.094496109,0
+WBIL.US,D,20170403,000000,23.3097,23.3376,23.1769,23.2707,6625.012759181,0
+WBIL.US,D,20170404,000000,23.2488,23.2917,23.2438,23.2747,7495.591329834,0
+WBIL.US,D,20170405,000000,23.4254,23.4843,23.4165,23.4833,6425.651268318,0
+WBIL.US,D,20170406,000000,23.2797,23.3965,23.2797,23.3186,6402.609487967,0
+WBIL.US,D,20170407,000000,23.2847,23.3755,23.2847,23.3626,4511.179866111,0
+WBIL.US,D,20170410,000000,23.3576,23.4065,23.2607,23.3376,6442.682149447,0
+WBIL.US,D,20170411,000000,23.1679,23.2797,23.1579,23.2797,4622.381501718,0
+WBIL.US,D,20170412,000000,23.1859,23.1999,23.121,23.139,8559.520492128,0
+WBIL.US,D,20170413,000000,23.1769,23.1989,23.0671,23.0811,30175.715910977,0
+WBIL.US,D,20170417,000000,23.112,23.1959,23.112,23.1959,8422.271626559,0
+WBIL.US,D,20170418,000000,23.0911,23.13,23.0471,23.0911,8700.776623845,0
+WBIL.US,D,20170419,000000,23.1679,23.1769,23.0721,23.0911,6458.711214039,0
+WBIL.US,D,20170420,000000,23.1959,23.3705,23.1859,23.3705,5447.878328206,0
+WBIL.US,D,20170421,000000,23.3186,23.3546,23.2607,23.2607,8184.84110729,0
+WBIL.US,D,20170424,000000,23.4933,23.5392,23.4254,23.4933,8636.660365477,0
+WBIL.US,D,20170425,000000,23.4254,23.665,23.4254,23.6401,8402.235295819,0
+WBIL.US,D,20170426,000000,23.5392,23.7499,23.5392,23.7259,6823.372433507,0
+WBIL.US,D,20170427,000000,23.7129,23.7219,23.645,23.692,9301.866546045,0
+WBIL.US,D,20170428,000000,23.6041,23.6071,23.4664,23.4933,6752.24345938,0
+WBIL.US,D,20170501,000000,23.5123,23.5492,23.4983,23.5342,4280.762062601,0
+WBIL.US,D,20170502,000000,23.3965,23.5303,23.3965,23.4843,13625.706719737,0
+WBIL.US,D,20170503,000000,23.4065,23.5023,23.4065,23.5023,7099.873797719,0
+WBIL.US,D,20170504,000000,23.4544,23.5672,23.4544,23.5562,10645.302522162,0
+WBIL.US,D,20170505,000000,23.5772,23.5921,23.5253,23.5602,4478.11992039,0
+WBIL.US,D,20170508,000000,23.5582,23.5772,23.5123,23.5492,13713.866574993,0
+WBIL.US,D,20170509,000000,23.5293,23.5582,23.5123,23.5123,3338.052701284,0
+WBIL.US,D,20170510,000000,23.4354,23.5971,23.4354,23.5652,4037.32064411,0
+WBIL.US,D,20170511,000000,23.4354,23.6071,23.4354,23.5772,5472.923741631,0
+WBIL.US,D,20170512,000000,23.4933,23.4993,23.4294,23.4294,3085.59493396,0
+WBIL.US,D,20170515,000000,23.4903,23.5582,23.4903,23.5273,5506.985503889,0
+WBIL.US,D,20170516,000000,23.5123,23.5392,23.4544,23.5023,4876.842902116,0
+WBIL.US,D,20170517,000000,23.2697,23.2807,23.1959,23.1959,3278.945525601,0
+WBIL.US,D,20170518,000000,23.101,23.3376,23.0911,23.3127,11082.094532294,0
+WBIL.US,D,20170519,000000,23.2607,23.4165,23.2607,23.4165,7907.337926541,0
+WBIL.US,D,20170522,000000,23.4454,23.4644,23.4354,23.4544,3689.690305771,0
+WBIL.US,D,20170523,000000,23.4883,23.4903,23.4254,23.4354,2771.024541342,0
+WBIL.US,D,20170524,000000,23.4933,23.4943,23.4544,23.4943,6371.55317532,0
+WBIL.US,D,20170525,000000,23.645,23.693,23.6211,23.665,3627.577680477,0
+WBIL.US,D,20170526,000000,23.65,23.7029,23.65,23.665,6079.022746516,0
+WBIL.US,D,20170530,000000,23.685,23.7598,23.685,23.7429,3912.093576985,0
+WBIL.US,D,20170531,000000,23.7129,23.8217,23.7029,23.8217,10064.248930702,0
+WBIL.US,D,20170601,000000,23.9505,24.0952,23.9505,24.0833,6057.984599239,0
+WBIL.US,D,20170602,000000,24.0353,24.1681,24.0353,24.1072,5266.549535009,0
+WBIL.US,D,20170605,000000,24.1022,24.1112,24.0543,24.0553,8864.072719376,0
+WBIL.US,D,20170606,000000,23.9605,24.0064,23.9605,24.0064,6270.369705083,0
+WBIL.US,D,20170607,000000,23.9834,24.0643,23.9764,24.0493,756205.18388986,0
+WBIL.US,D,20170608,000000,24.0543,24.0543,23.9315,24.0154,84554.317539337,0
+WBIL.US,D,20170609,000000,23.9126,24.1601,23.9126,24.0543,11207.321599419,0
+WBIL.US,D,20170612,000000,24.0154,24.0254,23.9505,24.0254,3168.745706531,0
+WBIL.US,D,20170613,000000,24.0922,24.199,24.0922,24.197,107856.57018996,0
+WBIL.US,D,20170614,000000,24.2669,24.2669,24.198,24.213,9953.047295095,0
+WBIL.US,D,20170615,000000,23.9784,24.2929,23.9784,24.2789,7814.1689886,0
+WBIL.US,D,20170616,000000,24.1791,24.218,24.1701,24.195,5527.021834629,0
+WBIL.US,D,20170619,000000,24.3138,24.3777,24.3138,24.3538,5807.530464989,0
+WBIL.US,D,20170620,000000,24.2959,24.3208,24.2959,24.3098,8786.932846027,0
+WBIL.US,D,20170621,000000,24.228,24.2519,24.1411,24.1411,24597.601432961,0
+WBIL.US,D,20170622,000000,24.0922,24.1471,24.0753,24.0753,4648.42873168,0
+WBIL.US,D,20170623,000000,24.0353,24.1132,24.0054,24.0054,8695.76754116,0
+WBIL.US,D,20170626,000000,24.1122,24.1222,24.0823,24.1222,4324.841990229,0
+WBIL.US,D,20170627,000000,24.1052,24.1541,24.0333,24.0333,11739.286180566,0
+WBIL.US,D,20170628,000000,24.241,24.2659,24.219,24.236,4379.941899764,0
+WBIL.US,D,20170629,000000,24.1821,24.1921,24.0843,24.1362,5322.651261081,0
+WBIL.US,D,20170630,000000,24.1491,24.2559,24.1491,24.2559,2180.954601049,0
+WBIL.US,D,20170703,000000,24.3727,24.4785,24.3727,24.4206,2523.575856703,0
+WBIL.US,D,20170705,000000,24.3378,24.4087,24.3278,24.3827,7541.674890536,0
+WBIL.US,D,20170706,000000,24.232,24.3548,24.197,24.197,2654.81382305,0
+WBIL.US,D,20170707,000000,24.3278,24.5075,24.3278,24.4336,7020.730291296,0
+WBIL.US,D,20170710,000000,24.4017,24.4017,24.3727,24.3727,538.977296906,0
+WBIL.US,D,20170711,000000,24.3368,24.3368,24.2559,24.2889,2881.224360412,0
+WBIL.US,D,20170712,000000,24.3548,24.4755,24.3548,24.4755,2938.327903021,0
+WBIL.US,D,20170713,000000,24.4606,24.5364,24.4306,24.4795,4842.781139858,0
+WBIL.US,D,20170714,000000,24.4396,24.4895,24.4396,24.4895,1920.482301429,0
+WBIL.US,D,20170717,000000,24.5564,24.5684,24.5274,24.5684,1057.918263072,0
+WBIL.US,D,20170718,000000,24.4795,24.5324,24.4606,24.5125,2585.688481997,0
+WBIL.US,D,20170719,000000,24.5883,24.5973,24.5564,24.5973,3871.019098968,0
+WBIL.US,D,20170720,000000,24.6253,24.6632,24.5764,24.6632,5005.075418852,0
+WBIL.US,D,20170721,000000,24.5574,24.6303,24.5574,24.6123,2866.197112357,0
+WBIL.US,D,20170724,000000,24.4995,24.5254,24.4995,24.5225,1958.551329835,0
+WBIL.US,D,20170725,000000,24.4895,24.5764,24.4895,24.5564,3853.988217839,0
+WBIL.US,D,20170726,000000,24.4705,24.4755,24.3727,24.3727,2471.481396779,0
+WBIL.US,D,20170727,000000,24.3078,24.3627,24.2609,24.3468,2142.885572643,0
+WBIL.US,D,20170728,000000,24.3617,24.4895,24.3278,24.4895,6591.95281346,0
+WBIL.US,D,20170731,000000,24.5664,24.6053,24.5544,24.5544,2405.361505337,0
+WBIL.US,D,20170801,000000,24.5544,24.6352,24.5544,24.5863,3281.950975212,0
+WBIL.US,D,20170802,000000,24.5155,24.5714,24.4895,24.5714,5274.564067305,0
+WBIL.US,D,20170803,000000,24.4985,24.5065,24.4606,24.4895,8082.655820516,0
+WBIL.US,D,20170804,000000,24.5364,24.5664,24.5274,24.5374,5163.362431698,0
+WBIL.US,D,20170807,000000,24.5464,24.5464,24.5374,24.5414,1691.066314456,0
+WBIL.US,D,20170808,000000,24.5274,24.7021,24.5274,24.5274,4552.254344128,0
+WBIL.US,D,20170809,000000,24.4705,24.5414,24.4705,24.4895,3458.270685724,0
+WBIL.US,D,20170810,000000,24.3178,24.3368,24.2799,24.3078,3000.440528315,0
+WBIL.US,D,20170811,000000,24.222,24.232,24.1921,24.197,5269.55498462,0
+WBIL.US,D,20170814,000000,24.2609,24.4396,24.2609,24.4376,3290.967324045,0
+WBIL.US,D,20170815,000000,24.3548,24.5005,24.3548,24.4396,5041.140814184,0
+WBIL.US,D,20170816,000000,24.4895,24.5364,24.4416,24.4506,3428.216189614,0
+WBIL.US,D,20170817,000000,24.3388,24.3388,24.0523,24.0523,907.645782522,0
+WBIL.US,D,20170818,000000,23.9425,24.0523,23.9146,23.9794,9698.585894697,0
+WBIL.US,D,20170821,000000,23.9665,23.9665,23.9245,23.9245,1194.165312104,0
+WBIL.US,D,20170822,000000,24.1242,24.207,24.1242,24.207,2270.116272842,0
+WBIL.US,D,20170823,000000,24.1441,24.1921,24.1242,24.1631,6980.657629816,0
+WBIL.US,D,20170824,000000,24.0763,24.1052,24.0383,24.0383,2871.206195042,0
+WBIL.US,D,20170825,000000,24.0872,24.1491,24.0872,24.1491,2564.65033472,0
+WBIL.US,D,20170828,000000,24.1142,24.1142,24.0763,24.0852,3537.414192147,0
+WBIL.US,D,20170829,000000,23.9046,23.9725,23.8866,23.9625,2518.566774018,0
+WBIL.US,D,20170830,000000,24.0543,24.0543,24.0284,24.0493,1439.610363669,0
+WBIL.US,D,20170831,000000,24.202,24.213,24.1721,24.201,7076.832017368,0
+WBIL.US,D,20170901,000000,24.1631,24.3019,24.1631,24.2979,3343.061783969,0
+WBIL.US,D,20170905,000000,24.1631,24.1631,24.0284,24.0673,2161.920086846,0
+WBIL.US,D,20170906,000000,24.0004,24.1192,24.0004,24.1192,5943.777514021,0
+WBIL.US,D,20170907,000000,24.0333,24.0333,23.9525,23.9764,3792.877409082,0
+WBIL.US,D,20170908,000000,23.8776,23.9814,23.8776,23.9625,2732.955512936,0
+WBIL.US,D,20170911,000000,24.0184,24.0184,23.9904,24.0024,1511.741154333,0
+WBIL.US,D,20170912,000000,24.0383,24.0583,24.0303,24.0573,4888.86470056,0
+WBIL.US,D,20170913,000000,24.0573,24.0733,24.0523,24.0713,2991.424179482,0
+WBIL.US,D,20170914,000000,24.0184,24.0852,24.0184,24.0433,2422.392386466,0
+WBIL.US,D,20170915,000000,24.0852,24.1142,24.0852,24.0962,1694.071764067,0
+WBIL.US,D,20170918,000000,24.1721,24.2609,24.1721,24.202,2220.025445992,0
+WBIL.US,D,20170919,000000,24.212,24.222,24.202,24.217,2454.45051565,0
+WBIL.US,D,20170920,000000,24.1871,24.207,24.1142,24.1721,5903.704852541,0
+WBIL.US,D,20170921,000000,24.1441,24.1441,24.0952,24.1162,2947.344251854,0
+WBIL.US,D,20170922,000000,24.1052,24.1821,24.1052,24.1821,3066.560419757,0
+WBIL.US,D,20170925,000000,24.1052,24.1392,23.9715,24.0723,3805.901024063,0
+WBIL.US,D,20170926,000000,24.1441,24.1681,24.1162,24.1162,3716.73935227,0
+WBIL.US,D,20170927,000000,24.1821,24.227,24.1262,24.227,5496.967338519,0
+WBIL.US,D,20170928,000000,24.1821,24.2889,24.1821,24.236,4784.675780712,0
+WBIL.US,D,20170929,000000,24.2889,24.3468,24.2889,24.3178,3202.807468789,0
+WBIL.US,D,20171002,000000,24.3498,24.3957,24.3368,24.3957,4252.711199565,0
+WBIL.US,D,20171003,000000,24.4206,24.4606,24.4067,24.4606,5185.402395512,0
+WBIL.US,D,20171004,000000,24.5095,24.5374,24.4705,24.5374,3419.199840781,0
+WBIL.US,D,20171005,000000,24.6033,24.6931,24.6033,24.6732,3783.861060249,0
+WBIL.US,D,20171006,000000,24.6682,24.6931,24.6163,24.6213,2181.956417586,0
+WBIL.US,D,20171009,000000,24.6362,24.6642,24.6173,24.6263,4091.418737108,0
+WBIL.US,D,20171010,000000,24.6063,24.6283,24.5923,24.6283,4460.087222724,0
+WBIL.US,D,20171011,000000,24.6362,24.6931,24.6362,24.6712,5048.153529943,0
+WBIL.US,D,20171012,000000,24.6931,24.777,24.6931,24.7321,4609.357886737,0
+WBIL.US,D,20171013,000000,24.8149,24.8349,24.79,24.79,6197.237097882,0
+WBIL.US,D,20171016,000000,24.768,24.8059,24.748,24.795,4746.606752306,0
+WBIL.US,D,20171017,000000,24.8319,24.8588,24.8149,24.8439,2916.287939207,0
+WBIL.US,D,20171018,000000,24.8299,24.8828,24.8299,24.8828,15178.522352087,0
+WBIL.US,D,20171019,000000,24.6931,24.8139,24.6882,24.8139,2075.763864664,0
+WBIL.US,D,20171020,000000,24.8928,24.9397,24.8778,24.9397,3830.946437488,0
+WBIL.US,D,20171023,000000,24.9786,25.0365,24.9786,25.0036,2034.689386647,0
+WBIL.US,D,20171024,000000,25.0036,25.0225,24.9976,25.0225,1632.96095531,0
+WBIL.US,D,20171025,000000,24.9018,24.9018,24.781,24.8728,4541.234362221,0
+WBIL.US,D,20171026,000000,24.9397,25.0186,24.9397,25.0186,2786.051789397,0
+WBIL.US,D,20171027,000000,25.1663,25.2182,25.1663,25.2182,1801.266133526,0
+WBIL.US,D,20171030,000000,25.0834,25.1513,25.0595,25.1064,2384.32335806,0
+WBIL.US,D,20171031,000000,25.0834,25.1932,25.0834,25.1932,4296.791127193,0
+WBIL.US,D,20171101,000000,25.1862,25.1862,25.1084,25.1254,3109.638530848,0
+WBIL.US,D,20171102,000000,25.0186,25.1503,25.0186,25.1323,3235.86741451,0
+WBIL.US,D,20171103,000000,25.2182,25.296,25.2182,25.296,7921.363358059,0
+WBIL.US,D,20171106,000000,25.2661,25.2711,25.2621,25.2621,2151.901921476,0
+WBIL.US,D,20171107,000000,25.2002,25.2352,25.1513,25.1813,4795.695762619,0
+WBIL.US,D,20171108,000000,25.1912,25.2571,25.1862,25.2461,2858.182580061,0
+WBIL.US,D,20171109,000000,25.0934,25.1134,24.9107,24.9607,3861.000933598,0
+WBIL.US,D,20171110,000000,24.9018,24.9786,24.9018,24.9686,4254.714832639,0
+WBIL.US,D,20171113,000000,24.9297,25.0685,24.9297,25.0685,1685.055415234,0
+WBIL.US,D,20171114,000000,24.9107,25.0745,24.9107,25.0495,3348.070866654,0
+WBIL.US,D,20171115,000000,25.0315,25.0315,24.9397,24.9467,4330.852889451,0
+WBIL.US,D,20171116,000000,25.0565,25.1513,25.0545,25.1134,9825.816594896,0
+WBIL.US,D,20171117,000000,25.0545,25.1104,25.0545,25.0834,3682.677590012,0
+WBIL.US,D,20171120,000000,25.1034,25.2262,25.1034,25.1833,4023.295212592,0
+WBIL.US,D,20171121,000000,25.1813,25.315,25.1813,25.315,3403.170776189,0
+WBIL.US,D,20171122,000000,25.2232,25.2232,25.2002,25.2002,2224.03271214,0
+WBIL.US,D,20171124,000000,25.2282,25.2601,25.2282,25.2282,3339.054517821,0
+WBIL.US,D,20171127,000000,25.2601,25.2941,25.2601,25.2941,2660.824722272,0
+WBIL.US,D,20171128,000000,25.3729,25.5117,25.3729,25.5117,2014.653055907,0
+WBIL.US,D,20171129,000000,25.6903,25.7083,25.6304,25.6604,3631.584946625,0
+WBIL.US,D,20171130,000000,25.7283,25.9379,25.7283,25.88,1802.267950063,0
+WBIL.US,D,20171201,000000,25.89,25.9369,25.7792,25.893,2034.689386647,0
+WBIL.US,D,20171204,000000,26.2224,26.2224,25.9459,25.9459,4094.424186719,0
+WBIL.US,D,20171205,000000,25.9089,25.9189,25.8331,25.8331,1466.659410168,0
+WBIL.US,D,20171206,000000,25.8061,25.863,25.8061,25.863,3719.744801881,0
+WBIL.US,D,20171207,000000,25.8141,25.9059,25.8141,25.898,3935.135357336,0
+WBIL.US,D,20171208,000000,25.862,26.0367,25.862,26.0038,2438.421451058,0
+WBIL.US,D,20171211,000000,26.0437,26.0497,25.9808,25.9858,2847.162598154,0
+WBIL.US,D,20171212,000000,26.0607,26.1106,26.0607,26.1106,2582.683032386,0
+WBIL.US,D,20171213,000000,26.1106,26.1884,26.0716,26.0946,3846.97550208,0
+WBIL.US,D,20171214,000000,26.0607,26.0726,25.9958,25.9958,1833.32426271,0
+WBIL.US,D,20171215,000000,25.9369,26.1894,25.9369,26.1834,5827.566795729,0
+WBIL.US,D,20171218,000000,26.3072,26.3431,26.2653,26.2902,4860.813837524,0
+WBIL.US,D,20171219,000000,26.3911,26.405,26.3711,26.3711,3653.624910439,0
+WBIL.US,D,20171220,000000,26.3911,26.4759,26.3531,26.3601,3775.846527953,0
+WBIL.US,D,20171221,000000,26.401,26.429,26.3811,26.3811,1854.362409987,0
+WBIL.US,D,20171222,000000,26.2982,26.3142,26.2982,26.3142,717.300640492,0
+WBIL.US,D,20171226,000000,26.44,26.44,26.3661,26.3661,5316.640361859,0
+WBIL.US,D,20171227,000000,26.416,26.4579,26.3911,26.3911,2411.372404559,0
+WBIL.US,D,20171228,000000,26.434,26.4559,26.421,26.44,2875.21346119,0
+WBIL.US,D,20171229,000000,26.4569,26.4739,26.3661,26.3661,2425.397836077,0
+WBIL.US,D,20180102,000000,26.3611,26.3911,26.3142,26.3431,11247.394260899,0
+WBIL.US,D,20180103,000000,26.4769,26.5088,26.43,26.5009,6946.595867558,0
+WBIL.US,D,20180104,000000,26.5428,26.6656,26.5428,26.6656,2432.410551836,0
+WBIL.US,D,20180105,000000,26.5717,26.7893,26.5717,26.7893,5659.261617513,0
+WBIL.US,D,20180108,000000,26.7863,26.8532,26.7754,26.8532,1652.99728605,0
+WBIL.US,D,20180109,000000,27.0519,27.1327,27.0519,27.0718,4613.365152885,0
+WBIL.US,D,20180110,000000,26.976,27.0618,26.976,27.0169,4350.889220191,0
+WBIL.US,D,20180111,000000,27.0978,27.1836,27.0978,27.1836,3591.512285145,0
+WBIL.US,D,20180112,000000,27.1966,27.4561,27.1966,27.4282,1405.548601411,0
+WBIL.US,D,20180116,000000,27.6508,27.6508,27.4092,27.4092,2386.326991134,0
+WBIL.US,D,20180117,000000,27.4561,27.6019,27.4561,27.6019,3307.998205174,0
+WBIL.US,D,20180118,000000,27.6019,27.6687,27.5539,27.6687,5735.399674325,0
+WBIL.US,D,20180119,000000,27.6977,27.7366,27.6897,27.7306,2387.328807671,0
+WBIL.US,D,20180122,000000,27.6408,27.7686,27.6408,27.7686,3499.345163741,0
+WBIL.US,D,20180123,000000,27.8195,27.8195,27.7556,27.7556,5654.252534828,0
+WBIL.US,D,20180124,000000,27.7536,27.7646,27.6987,27.6987,1043.892831554,0
+WBIL.US,D,20180125,000000,27.7246,27.7246,27.7246,27.7246,1534.782934684,0
+WBIL.US,D,20180126,000000,27.7596,27.9373,27.7596,27.9373,1128.045420662,0
+WBIL.US,D,20180129,000000,27.9762,28.0171,27.9562,28.0171,1238.245239732,0
+WBIL.US,D,20180130,000000,27.7406,27.7406,27.535,27.5629,4273.749346842,0
+WBIL.US,D,20180131,000000,27.543,27.543,27.3693,27.3693,1450.630345576,0
+WBIL.US,D,20180201,000000,27.4082,27.6707,27.4082,27.5689,1339.428709969,0
+WBIL.US,D,20180202,000000,27.3234,27.3553,27.1676,27.1676,6961.623115613,0
+WBIL.US,D,20180205,000000,27.0618,27.1507,26.3142,26.4579,2803.082670526,0
+WBIL.US,D,20180206,000000,26.3431,26.6376,26.1495,26.6376,39976.487092448,0
+WBIL.US,D,20180207,000000,26.3911,26.4939,26.3911,26.43,2687.873768771,0
+WBIL.US,D,20180208,000000,26.3711,26.3711,26.2174,26.2453,3405.174409263,0
+WBIL.US,D,20180209,000000,26.1784,26.1784,25.9858,26.0796,2487.510461371,0
+WBIL.US,D,20180212,000000,26.2174,26.2952,26.2174,26.2653,1884.416906097,0
+WBIL.US,D,20180213,000000,26.1884,26.2952,26.1884,26.2952,8191.853823049,0
+WBIL.US,D,20180214,000000,26.3282,26.43,26.3282,26.43,1585.875578071,0
+WBIL.US,D,20180215,000000,26.3332,26.4579,26.3332,26.44,4506.170783426,0
+WBIL.US,D,20180216,000000,26.4579,26.5428,26.44,26.4519,4364.914651709,0
+WBIL.US,D,20180220,000000,26.2553,26.4889,26.2553,26.411,3770.837445268,0
+WBIL.US,D,20180221,000000,26.4939,26.6007,26.3911,26.3911,616070.08487776,0
+WBIL.US,D,20180222,000000,26.401,26.416,26.2853,26.2853,93591.704519614,0
+WBIL.US,D,20180223,000000,26.3332,26.434,26.3332,26.434,4491.143535371,0
+WBIL.US,D,20180226,000000,26.5138,26.6576,26.5138,26.6576,2675.851970327,0
+WBIL.US,D,20180227,000000,26.6226,26.6226,26.44,26.44,4774.657615342,0
+WBIL.US,D,20180228,000000,26.4579,26.5428,26.3531,26.3531,5976.837459742,0
+WBIL.US,D,20180301,000000,26.3911,26.3911,25.9279,26.0706,8753.872900306,0
+WBIL.US,D,20180302,000000,25.7752,26.0547,25.7752,26.0547,5187.406028586,0
+WBIL.US,D,20180305,000000,25.9409,26.2533,25.9409,26.2533,8512.435114889,0
+WBIL.US,D,20180306,000000,26.3332,26.4859,26.3142,26.4609,8894.127215486,0
+WBIL.US,D,20180307,000000,26.3711,26.44,26.2683,26.44,2341.245246969,0
+WBIL.US,D,20180308,000000,26.4579,26.5278,26.421,26.5088,3073.573135516,0
+WBIL.US,D,20180309,000000,26.7933,26.8372,26.7704,26.8372,4201.618556178,0
+WBIL.US,D,20180312,000000,26.7933,26.7933,26.6925,26.6925,8744.856551473,0
+WBIL.US,D,20180313,000000,26.8233,26.8233,26.6087,26.6087,7781.109042879,0
+WBIL.US,D,20180314,000000,26.5717,26.5717,26.3871,26.3871,2998.436895241,0
+WBIL.US,D,20180315,000000,26.44,26.4589,26.3312,26.3322,6788.308854712,0
+WBIL.US,D,20180316,000000,26.411,26.4579,26.3611,26.401,4146.518646643,0
+WBIL.US,D,20180319,000000,26.3421,26.3811,26.1166,26.2264,9554.324313369,0
+WBIL.US,D,20180320,000000,26.2843,26.3521,26.2843,26.3431,8565.53139135,0
+WBIL.US,D,20180321,000000,26.3162,26.421,26.3162,26.3182,16998.822999816,0
+WBIL.US,D,20180322,000000,26.0896,26.0896,25.6474,25.6674,5442.869245521,0
+WBIL.US,D,20180323,000000,25.7552,25.7552,25.1673,25.1673,6535.851087388,0
+WBIL.US,D,20180326,000000,25.4937,25.6324,25.4647,25.6324,3259.911011398,0
+WBIL.US,D,20180327,000000,25.6324,25.7163,25.4358,25.4458,7067.815668535,0
+WBIL.US,D,20180328,000000,25.4548,25.6005,25.4168,25.4308,11480.81751402,0
+WBIL.US,D,20180329,000000,25.4837,25.7233,25.4837,25.7233,11721.2534829,0
+WBIL.US,D,20180402,000000,25.5905,25.6045,25.1473,25.2402,5415.820199022,0
+WBIL.US,D,20180403,000000,25.4498,25.5865,25.4408,25.5646,3584.499569386,0
+WBIL.US,D,20180404,000000,25.3979,25.7542,25.3979,25.7522,4486.134452686,0
+WBIL.US,D,20180405,000000,25.8041,25.8041,25.7273,25.8041,4525.205297629,0
+WBIL.US,D,20180406,000000,25.7382,25.7382,25.341,25.341,3306.996388637,0
+WBIL.US,D,20180409,000000,25.5416,25.6374,25.5087,25.5087,6999.692144019,0
+WBIL.US,D,20180410,000000,25.6374,25.7203,25.6374,25.7163,4607.354253663,0
+WBIL.US,D,20180411,000000,25.5706,25.6374,25.5586,25.5586,4967.006390446,0
+WBIL.US,D,20180412,000000,25.7263,25.7263,25.6474,25.6724,2449.441432965,0
+WBIL.US,D,20180413,000000,25.6105,25.6304,25.5805,25.6304,1208.190743622,0
+WBIL.US,D,20180416,000000,25.6664,25.8041,25.6664,25.7552,18111.841172423,0
+WBIL.US,D,20180417,000000,25.9069,25.9399,25.883,25.883,2346.254329654,0
+WBIL.US,D,20180418,000000,26.0078,26.0297,25.9838,26.0028,3266.923727157,0
+WBIL.US,D,20180419,000000,25.7163,25.7163,25.5536,25.5536,5064.182594535,0
+WBIL.US,D,20180420,000000,25.3789,25.3789,25.2721,25.35,2729.950063325,0
+WBIL.US,D,20180423,000000,25.4837,25.4837,25.2721,25.2721,688.247960919,0
+WBIL.US,D,20180424,000000,25.4937,25.5117,25.1224,25.2242,8193.857456123,0
+WBIL.US,D,20180425,000000,25.0605,25.2571,25.0605,25.2571,3964.188036909,0
+WBIL.US,D,20180426,000000,25.2721,25.4298,25.2721,25.4298,3976.209835353,0
+WBIL.US,D,20180427,000000,25.4228,25.4318,25.4068,25.4318,1117.025438755,0
+WBIL.US,D,20180430,000000,25.5097,25.5097,25.2941,25.3509,5329.66397684,0
+WBIL.US,D,20180501,000000,25.1673,25.2342,25.0645,25.2212,4016.282496833,0
+WBIL.US,D,20180502,000000,25.2062,25.2601,25.0834,25.0994,4235.680318436,0
+WBIL.US,D,20180503,000000,25.0884,25.1573,24.8778,25.1024,17532.791214037,0
+WBIL.US,D,20180504,000000,25.0205,25.297,25.0205,25.297,2128.860141125,0
+WBIL.US,D,20180507,000000,25.1673,25.2242,25.1573,25.1673,4873.837452505,0
+WBIL.US,D,20180508,000000,25.2272,25.2272,25.1483,25.1843,4077.39330559,0
+WBIL.US,D,20180509,000000,25.1473,25.347,25.1284,25.322,3330.038168988,0
+WBIL.US,D,20180510,000000,25.4837,25.5446,25.4837,25.5087,2955.35878415,0
+WBIL.US,D,20180511,000000,25.5915,25.6175,25.5566,25.6155,7490.582247149,0
+WBIL.US,D,20180514,000000,25.6873,25.6893,25.5965,25.5965,12340.376102766,0
+WBIL.US,D,20180515,000000,25.5686,25.5955,25.5137,25.5137,6192.228015197,0
+WBIL.US,D,20180516,000000,25.6055,25.7852,25.6005,25.7492,7004.701226704,0
+WBIL.US,D,20180517,000000,25.8361,25.8361,25.6963,25.6963,7796.136290934,0
+WBIL.US,D,20180518,000000,25.6344,25.7163,25.6284,25.6923,5455.892860502,0
+WBIL.US,D,20180521,000000,25.878,25.9,25.8221,25.8411,25709.617789031,0
+WBIL.US,D,20180522,000000,25.7642,25.7742,25.6774,25.6774,34211.032922013,0
+WBIL.US,D,20180523,000000,25.7263,25.857,25.6574,25.857,22303.441563231,0
+WBIL.US,D,20180524,000000,25.7462,25.8041,25.6055,25.7742,10144.394253662,0
+WBIL.US,D,20180525,000000,25.7362,25.8321,25.7362,25.7462,26098.322605387,0
+WBIL.US,D,20180529,000000,25.6474,25.6474,25.35,25.3879,9014.345199926,0
+WBIL.US,D,20180530,000000,25.6474,25.8341,25.6474,25.8161,1881.411456486,0
+WBIL.US,D,20180531,000000,25.5905,25.5955,25.4168,25.4647,3238.872864121,0
+WBIL.US,D,20180601,000000,25.6185,25.6963,25.6185,25.6774,5567.094496109,0
+WBIL.US,D,20180604,000000,25.7941,25.896,25.7852,25.869,7965.443285687,0
+WBIL.US,D,20180605,000000,25.9219,25.9269,25.846,25.9169,2365.288843857,0
+WBIL.US,D,20180606,000000,25.9269,26.0507,25.9169,26.0507,3329.036352451,0
+WBIL.US,D,20180607,000000,26.1285,26.1285,25.9838,26.0227,4104.442352089,0
+WBIL.US,D,20180608,000000,25.9838,26.0696,25.9838,26.0696,7633.84201194,0
+WBIL.US,D,20180611,000000,25.9838,26.1465,25.9838,26.1196,7703.96916953,0
+WBIL.US,D,20180612,000000,25.9838,26.1365,25.9838,26.1186,5184.400578975,0
+WBIL.US,D,20180613,000000,26.1784,26.1784,26.0816,26.0816,3430.219822688,0
+WBIL.US,D,20180614,000000,26.0507,26.1874,26.0507,26.1036,4636.406933236,0
+WBIL.US,D,20180615,000000,25.9539,26.1495,25.9539,26.1495,2518.566774018,0
+WBIL.US,D,20180618,000000,25.9539,26.0537,25.9539,26.0197,3742.786582232,0
+WBIL.US,D,20180619,000000,25.8041,25.898,25.8041,25.891,6148.148087569,0
+WBIL.US,D,20180620,000000,25.9539,25.9539,25.869,25.869,7352.331565043,0
+WBIL.US,D,20180621,000000,25.7642,25.854,25.7422,25.7642,6832.38878234,0
+WBIL.US,D,20180622,000000,25.7063,25.7612,25.6963,25.7612,6213.266162474,0
+WBIL.US,D,20180625,000000,25.7552,25.7552,25.322,25.342,3802.895574452,0
+WBIL.US,D,20180626,000000,25.4797,25.5406,25.4458,25.5007,4042.329726795,0
+WBIL.US,D,20180627,000000,25.4398,25.4607,25.1523,25.1523,4957.990041613,0
+WBIL.US,D,20180628,000000,25.0415,25.1563,25.0076,25.1563,9742.665822325,0
+WBIL.US,D,20180629,000000,25.2342,25.3719,25.2052,25.2052,8768.900148361,0
+WBIL.US,D,20180702,000000,24.9976,25.1333,24.9976,25.0984,1667.022717568,0
+WBIL.US,D,20180703,000000,25.2821,25.2821,25.1184,25.1224,4478.11992039,0
+WBIL.US,D,20180705,000000,25.0984,25.2242,25.0984,25.2052,7693.95100416,0
+WBIL.US,D,20180706,000000,25.1274,25.3839,25.1274,25.333,6089.040911886,0
+WBIL.US,D,20180709,000000,25.2821,25.5526,25.2821,25.5526,27666.165485792,0
+WBIL.US,D,20180710,000000,25.6015,25.6324,25.5915,25.6324,1478.681208612,0
+WBIL.US,D,20180711,000000,25.5326,25.5326,25.4358,25.4458,6535.851087388,0
+WBIL.US,D,20180712,000000,25.6484,25.884,25.6484,25.883,4413.001845485,0
+WBIL.US,D,20180713,000000,25.9658,25.9658,25.9289,25.9399,5012.088134611,0
+WBIL.US,D,20180716,000000,25.9189,25.9758,25.9089,25.9089,3475.301566853,0
+WBIL.US,D,20180717,000000,25.8241,25.9958,25.8241,25.9908,4538.22891261,0
+WBIL.US,D,20180718,000000,25.9559,26.0147,25.9559,26.0147,4040.326093721,0
+WBIL.US,D,20180719,000000,26.1994,26.2633,26.1824,26.2633,5967.821110909,0
+WBIL.US,D,20180720,000000,26.1625,26.2583,26.1625,26.1934,13207.949223808,0
+WBIL.US,D,20180723,000000,26.1126,26.2094,26.1126,26.1615,6312.445999637,0
+WBIL.US,D,20180724,000000,26.2473,26.2663,26.0926,26.0926,7850.234383932,0
+WBIL.US,D,20180725,000000,26.1176,26.2703,26.1176,26.2683,5543.050899221,0
+WBIL.US,D,20180726,000000,26.5847,26.5847,26.5078,26.5348,2838.146249321,0
+WBIL.US,D,20180727,000000,26.5118,26.5118,26.3821,26.421,2604.7229962,0
+WBIL.US,D,20180730,000000,26.2972,26.2972,26.1924,26.2463,7121.913761533,0
+WBIL.US,D,20180731,000000,26.3332,26.398,26.3332,26.3721,3473.297933779,0
+WBIL.US,D,20180801,000000,26.426,26.426,26.2294,26.2483,4591.325189071,0
+WBIL.US,D,20180802,000000,26.2673,26.404,26.2673,26.3851,4829.757524877,0
+WBIL.US,D,20180803,000000,26.3412,26.408,26.3412,26.402,2463.466864483,0
+WBIL.US,D,20180806,000000,26.4879,26.5148,26.4879,26.5078,3581.494119775,0
+WBIL.US,D,20180807,000000,26.7115,26.7255,26.6815,26.6965,3434.227088836,0
+WBIL.US,D,20180808,000000,26.7135,26.7794,26.7135,26.7794,2575.670316627,0
+WBIL.US,D,20180809,000000,26.7883,26.7913,26.7015,26.7015,6519.822022796,0
+WBIL.US,D,20180810,000000,26.5787,26.6037,26.4589,26.5088,2482.501378686,0
+WBIL.US,D,20180813,000000,26.4979,26.4979,26.3561,26.446,3243.881946806,0
+WBIL.US,D,20180814,000000,26.4929,26.6686,26.4929,26.6686,9647.49325131,0
+WBIL.US,D,20180815,000000,26.3851,26.439,26.3162,26.3561,8836.02185634,0
+WBIL.US,D,20180816,000000,26.5218,26.5657,26.5218,26.5657,4434.039992762,0
+WBIL.US,D,20180817,000000,26.5797,26.7554,26.5797,26.7215,3521.385127555,0
+WBIL.US,D,20180820,000000,26.8572,26.8762,26.8293,26.8762,4541.234362221,0
+WBIL.US,D,20180821,000000,26.7304,26.978,26.7304,26.9451,247194.2232386,0
+WBIL.US,D,20180822,000000,26.973,26.973,26.8382,26.8762,104824.07153246,0
+WBIL.US,D,20180823,000000,26.6716,26.8971,26.6716,26.8892,17035.890211685,0
+WBIL.US,D,20180824,000000,26.8772,27.0099,26.8772,27.0049,11509.870193593,0
+WBIL.US,D,20180827,000000,27.1746,27.1826,27.1177,27.1287,7893.312495023,0
+WBIL.US,D,20180828,000000,27.0788,27.1357,27.0788,27.1058,5482.941907001,0
+WBIL.US,D,20180829,000000,27.2046,27.2046,27.1557,27.1557,5376.749354079,0
+WBIL.US,D,20180830,000000,27.1467,27.1557,26.997,26.997,3306.996388637,0
+WBIL.US,D,20180831,000000,27.0668,27.0788,27.0109,27.0698,7276.193508231,0
+WBIL.US,D,20180904,000000,27.1557,27.3014,27.1557,27.3014,7732.020032566,0
+WBIL.US,D,20180905,000000,27.2006,27.3214,27.2006,27.3214,226946.5092093,0
+WBIL.US,D,20180906,000000,27.2814,27.3493,27.2814,27.3493,7261.166260176,0
+WBIL.US,D,20180907,000000,27.2235,27.2375,27.1846,27.2136,2931.315187262,0
+WBIL.US,D,20180910,000000,27.2046,27.3443,27.2046,27.2725,15216.591380493,0
+WBIL.US,D,20180911,000000,27.2545,27.3673,27.2545,27.2725,9950.041845484,0
+WBIL.US,D,20180912,000000,27.1177,27.2455,27.1078,27.1557,114042.78730593,0
+WBIL.US,D,20180913,000000,27.3314,27.3403,27.2814,27.3314,4176.573142753,0
+WBIL.US,D,20180914,000000,27.3673,27.3753,27.3314,27.3673,2726.944613714,0
+WBIL.US,D,20180917,000000,27.2635,27.2665,27.2235,27.2665,1722.122627103,0
+WBIL.US,D,20180918,000000,27.2994,27.3873,27.2994,27.3873,5735.399674325,0
+WBIL.US,D,20180919,000000,27.4262,27.4362,27.3403,27.3493,5739.406940473,0
+WBIL.US,D,20180920,000000,27.4362,27.534,27.4362,27.534,7289.217123212,0
+WBIL.US,D,20180921,000000,27.5629,27.5819,27.5629,27.5629,8123.730298533,0
+WBIL.US,D,20180924,000000,27.4601,27.4601,27.3573,27.3912,3330.038168988,0
+WBIL.US,D,20180925,000000,27.3982,27.3982,27.2345,27.2645,3741.784765695,0
+WBIL.US,D,20180926,000000,27.3164,27.4581,27.3164,27.4581,2474.48684639,0
+WBIL.US,D,20180927,000000,27.2814,27.3443,27.2535,27.2535,3890.053613171,0
+WBIL.US,D,20180928,000000,27.3194,27.3194,27.2954,27.2954,696.262493215,0
+WBIL.US,D,20181001,000000,27.4062,27.4461,27.3353,27.3493,6473.738462094,0
+WBIL.US,D,20181002,000000,27.2924,27.3403,27.2605,27.2715,4961.997307761,0
+WBIL.US,D,20181003,000000,27.3014,27.3962,27.2635,27.2765,6728.199862492,0
+WBIL.US,D,20181004,000000,27.0728,27.0888,26.9341,26.963,1225.221624751,0
+WBIL.US,D,20181005,000000,26.963,26.963,26.6955,26.8372,4089.415104034,0
+WBIL.US,D,20181008,000000,26.5857,26.7833,26.5857,26.7774,3136.687577347,0
+WBIL.US,D,20181009,000000,26.8562,26.8562,26.7344,26.7883,2271.118089379,0
+WBIL.US,D,20181010,000000,26.3192,26.3192,26.2403,26.2653,886.607635245,0
+WBIL.US,D,20181011,000000,25.7732,25.7732,25.5246,25.5246,2263.103557083,0
+WBIL.US,D,20181012,000000,25.5795,25.5795,25.4338,25.5286,2610.733895422,0
+WBIL.US,D,20181015,000000,25.5196,25.5725,25.5007,25.5007,2846.160781617,0
+WBIL.US,D,20181016,000000,25.6354,25.7732,25.6354,25.7732,5523.014568481,0
+WBIL.US,D,20181017,000000,25.5785,25.6454,25.5785,25.6454,3839.962786321,0
+WBIL.US,D,20181018,000000,25.6853,25.6853,25.5496,25.6045,2890.240709245,0
+WBIL.US,D,20181019,000000,25.5885,25.5885,25.5316,25.5316,2341.245246969,0
+WBIL.US,D,20181022,000000,25.5696,25.5955,25.5296,25.5955,4034.315194499,0
+WBIL.US,D,20181023,000000,25.3949,25.5376,25.3869,25.5376,5544.052715758,0
+WBIL.US,D,20181024,000000,25.5496,25.5825,25.4508,25.4508,2441.426900669,0
+WBIL.US,D,20181025,000000,25.4947,25.5097,25.4617,25.5097,3594.517734756,0
+WBIL.US,D,20181026,000000,25.3669,25.4328,25.3669,25.4328,2068.751148905,0
+WBIL.US,D,20181029,000000,25.5696,25.5885,25.4717,25.5087,7058.799319702,0
+WBIL.US,D,20181030,000000,25.6085,25.7043,25.6085,25.6704,2933.318820336,0
+WBIL.US,D,20181031,000000,25.6354,25.6853,25.6105,25.6694,3190.785670345,0
+WBIL.US,D,20181101,000000,25.7103,25.7103,25.6454,25.6853,2297.165319341,0
+WBIL.US,D,20181102,000000,25.6853,25.6853,25.6175,25.6684,3462.277951872,0
+WBIL.US,D,20181105,000000,25.6524,25.7931,25.6454,25.7652,2928.309737651,0
+WBIL.US,D,20181106,000000,25.7482,25.7632,25.7243,25.7632,2364.28702732,0
+WBIL.US,D,20181107,000000,25.7532,25.888,25.7532,25.888,5662.267067124,0
+WBIL.US,D,20181108,000000,25.849,25.9509,25.849,25.9439,3424.208923466,0
+WBIL.US,D,20181109,000000,25.897,25.9079,25.859,25.9,4854.802938302,0
+WBIL.US,D,20181112,000000,25.897,25.897,25.7832,25.8311,72753.920550014,0
+WBIL.US,D,20181113,000000,25.7632,25.7832,25.7323,25.7452,3429.218006151,0
+WBIL.US,D,20181114,000000,25.7173,25.7343,25.5007,25.5506,5137.315201736,0
+WBIL.US,D,20181115,000000,25.347,25.4138,25.318,25.347,3436.23072191,0
+WBIL.US,D,20181116,000000,25.2302,25.2392,25.1723,25.2392,4113.458700922,0
+WBIL.US,D,20181119,000000,25.2881,25.2881,25.1234,25.1523,4847.790222543,0
+WBIL.US,D,20181120,000000,24.9886,25.0205,24.9397,24.9397,3850.982768228,0
+WBIL.US,D,20181121,000000,25.0325,25.0575,25.0325,25.0575,3851.984584765,0
+WBIL.US,D,20181123,000000,25.0475,25.1104,25.0475,25.0804,6963.626748687,0
+WBIL.US,D,20181126,000000,25.0475,25.0754,25.0395,25.0754,1657.004552198,0
+WBIL.US,D,20181127,000000,25.0675,25.1094,25.0655,25.0804,2479.495929075,0
+WBIL.US,D,20181128,000000,25.1643,25.2681,25.1643,25.2681,5124.291586755,0
+WBIL.US,D,20181129,000000,25.2392,25.3629,25.2392,25.315,3560.455972498,0
+WBIL.US,D,20181130,000000,25.318,25.4108,25.2781,25.4108,6329.476880766,0
+WBIL.US,D,20181203,000000,25.5885,25.5885,25.4827,25.5107,3901.073595078,0
+WBIL.US,D,20181204,000000,25.5785,25.5885,25.1823,25.2272,5533.032733851,0
+WBIL.US,D,20181206,000000,24.6702,24.784,24.4935,24.784,5385.765702912,0
+WBIL.US,D,20181207,000000,24.6802,24.7001,24.3597,24.3597,17320.406108193,0
+WBIL.US,D,20181210,000000,24.2929,24.4955,24.2689,24.4805,3285.95824136,0
+WBIL.US,D,20181211,000000,24.5344,24.5344,24.3777,24.4246,4141.509563958,0
+WBIL.US,D,20181212,000000,24.5534,24.6283,24.5175,24.5175,5845.599493395,0
+WBIL.US,D,20181213,000000,24.5434,24.5634,24.4166,24.4636,7571.729386646,0
+WBIL.US,D,20181214,000000,24.3118,24.3118,24.1661,24.1661,5721.374242807,0
+WBIL.US,D,20181217,000000,24.0493,24.0583,23.9056,23.9056,6350.515028043,0
+WBIL.US,D,20181218,000000,23.9824,24.0204,23.9445,23.9864,6602.972795367,0
+WBIL.US,D,20181219,000000,24.0014,24.0114,23.9525,23.9525,4021.291579518,0
+WBIL.US,D,20181220,000000,23.8906,23.8966,23.8187,23.8587,5434.854713225,0
+WBIL.US,D,20181221,000000,23.9116,23.9136,23.8676,23.8816,24674.74130631,0
+WBIL.US,D,20181224,000000,23.8686,23.9056,23.8287,23.8527,5644.234369458,0
+WBIL.US,D,20181226,000000,23.8287,23.8916,23.8187,23.8916,3142.698476569,0
+WBIL.US,D,20181227,000000,23.8287,23.8696,23.8287,23.8587,1920.482301429,0
+WBIL.US,D,20181228,000000,23.8387,23.8866,23.8387,23.8437,4856.806571376,0
+WBIL.US,D,20181231,000000,23.8287,23.8716,23.8287,23.8537,1330.412361136,0
+WBIL.US,D,20190102,000000,23.7419,23.8587,23.7419,23.8437,2018.660322055,0
+WBIL.US,D,20190103,000000,23.8287,23.8696,23.8287,23.8587,8178.830208068,0
+WBIL.US,D,20190104,000000,24.0014,24.0014,23.8387,23.8437,5174.382413605,0
+WBIL.US,D,20190107,000000,23.7808,23.8487,23.7808,23.8487,5683.305214401,0
+WBIL.US,D,20190108,000000,23.8187,23.8776,23.8187,23.8487,2764.011825583,0
+WBIL.US,D,20190109,000000,24.0014,24.0014,23.8187,23.8487,2246.072675954,0
+WBIL.US,D,20190110,000000,23.8008,23.8587,23.7998,23.8437,2524.57767324,0
+WBIL.US,D,20190111,000000,23.8587,23.9255,23.8587,23.8866,3879.033631264,0
+WBIL.US,D,20190114,000000,23.8776,23.8866,23.8387,23.8387,7581.747552016,0
+WBIL.US,D,20190115,000000,23.8387,23.9046,23.8387,23.8726,4324.841990229,0
+WBIL.US,D,20190116,000000,23.8487,23.8686,23.8387,23.8587,5791.501400397,0
+WBIL.US,D,20190117,000000,23.8187,23.8676,23.8088,23.8387,5578.114478016,0
+WBIL.US,D,20190118,000000,23.8776,23.9914,23.8776,23.9744,6303.429650804,0
+WBIL.US,D,20190122,000000,23.9056,23.9245,23.8387,23.8617,4130.489582051,0
+WBIL.US,D,20190123,000000,23.8776,23.8776,23.7808,23.8587,6141.13537181,0
+WBIL.US,D,20190124,000000,23.8327,23.8367,23.8187,23.8357,5104.255256015,0
+WBIL.US,D,20190125,000000,24.0244,24.0244,23.9535,23.9784,6523.829288944,0
+WBIL.US,D,20190128,000000,23.8587,23.8756,23.8137,23.8756,1532.77930161,0
+WBIL.US,D,20190129,000000,23.7419,23.8587,23.7419,23.8237,7690.945554549,0
+WBIL.US,D,20190130,000000,23.8846,24.0533,23.8487,24.0533,5249.51865388,0
+WBIL.US,D,20190131,000000,24.0683,24.1471,24.0443,24.1471,2796.069954767,0
+WBIL.US,D,20190201,000000,24.1172,24.1861,24.0583,24.1172,2943.336985706,0
+WBIL.US,D,20190204,000000,24.0882,24.2759,24.0882,24.2759,2745.979127917,0
+WBIL.US,D,20190205,000000,24.3518,24.4057,24.3318,24.4057,2178.950967975,0
+WBIL.US,D,20190206,000000,24.3887,24.4576,24.3697,24.4156,5745.417839695,0
+WBIL.US,D,20190207,000000,24.2749,24.3128,24.221,24.2889,2891.242525782,0
+WBIL.US,D,20190208,000000,24.0882,24.2929,24.0882,24.2929,15594.276214942,0
+WBIL.US,D,20190211,000000,24.4186,24.4416,24.4087,24.4416,5544.052715758,0
+WBIL.US,D,20190212,000000,24.4865,24.777,24.4865,24.763,3735.773866473,0
+WBIL.US,D,20190213,000000,24.749,24.8369,24.7201,24.8369,3520.383311018,0
+WBIL.US,D,20190214,000000,24.768,24.8648,24.768,24.8149,4272.747530305,0
+WBIL.US,D,20190215,000000,24.9906,25.0864,24.9906,25.0864,2642.792024606,0
+WBIL.US,D,20190219,000000,25.0006,25.1643,25.0006,25.0964,4635.405116699,0
+WBIL.US,D,20190220,000000,25.0006,25.0565,24.9906,25.0565,6701.150815993,0
+WBIL.US,D,20190221,000000,25.0006,25.0205,24.8598,24.9397,9877.91105482,0
+WBIL.US,D,20190222,000000,25.1443,25.2511,25.1443,25.2511,8495.40423376,0
+WBIL.US,D,20190225,000000,25.2901,25.349,25.2312,25.2312,1582.87012846,0
+WBIL.US,D,20190226,000000,25.2611,25.298,25.1932,25.2611,5644.234369458,0
+WBIL.US,D,20190227,000000,25.0964,25.32,25.0964,25.308,8257.973714491,0
+WBIL.US,D,20190228,000000,25.2801,25.3789,25.2801,25.327,9002.323401482,0
+WBIL.US,D,20190301,000000,25.349,25.4408,25.31,25.4408,8189.850189975,0
+WBIL.US,D,20190304,000000,25.4358,25.4358,25.0245,25.2132,2617.746611181,0
+WBIL.US,D,20190305,000000,25.2312,25.2491,25.1843,25.2232,6065.999131535,0
+WBIL.US,D,20190306,000000,25.0964,25.1733,25.0774,25.1144,4095.426003256,0
+WBIL.US,D,20190307,000000,24.8449,24.9986,24.8359,24.8848,3430.219822688,0
+WBIL.US,D,20190308,000000,24.6033,24.7411,24.5744,24.7411,2774.029990953,0
+WBIL.US,D,20190311,000000,24.8738,24.9856,24.8558,24.9856,3519.381494481,0
+WBIL.US,D,20190312,000000,24.9317,24.9517,24.8938,24.9357,6711.168981363,0
+WBIL.US,D,20190313,000000,25.1254,25.1942,25.0675,25.0675,753259.84327108,0
+WBIL.US,D,20190314,000000,25.0116,25.1303,25.0116,25.1134,364111.22218919,0
+WBIL.US,D,20190315,000000,25.3689,25.3689,25.2461,25.2461,26243.586003252,0
+WBIL.US,D,20190318,000000,25.3889,25.4078,25.2621,25.3989,9636.473269403,0
+WBIL.US,D,20190319,000000,25.4178,25.4707,25.343,25.343,8687.753008864,0
+WBIL.US,D,20190320,000000,25.2421,25.337,25.1643,25.1643,5627.203488329,0
+WBIL.US,D,20190321,000000,25.4278,25.5516,25.4278,25.5356,1580.866495386,0
+WBIL.US,D,20190322,000000,25.1912,25.1942,25.0864,25.1064,4204.624005789,0
+WBIL.US,D,20190325,000000,25.0205,25.1014,24.9776,25.0934,3494.336081056,0
+WBIL.US,D,20190326,000000,25.2811,25.301,25.2332,25.2821,5642.230736384,0
+WBIL.US,D,20190327,000000,25.2811,25.2811,25.1254,25.2491,3758.815646824,0
+WBIL.US,D,20190328,000000,25.311,25.4178,25.311,25.4138,5254.527736565,0
+WBIL.US,D,20190329,000000,25.4368,25.5336,25.4368,25.5296,3687.686672697,0
+WBIL.US,D,20190401,000000,25.6604,25.7482,25.6504,25.7482,3366.10356432,0
+WBIL.US,D,20190402,000000,25.6334,25.7143,25.6304,25.7143,4959.993674687,0
+WBIL.US,D,20190403,000000,25.7782,25.8451,25.7582,25.8121,1799.262500452,0
+WBIL.US,D,20190404,000000,25.8081,25.9089,25.7782,25.9089,10314.703064952,0
+WBIL.US,D,20190405,000000,25.9988,25.9988,25.9309,25.9598,1087.972759182,0
+WBIL.US,D,20190408,000000,25.9898,26.0577,25.9898,26.0527,2419.386936855,0
+WBIL.US,D,20190409,000000,25.892,25.9319,25.874,25.874,2154.907371087,0
+WBIL.US,D,20190410,000000,25.9019,25.9598,25.9019,25.9598,4114.460517459,0
+WBIL.US,D,20190411,000000,26.0127,26.0127,25.9319,25.9958,8793.945561786,0
+WBIL.US,D,20190412,000000,26.0896,26.1265,26.0896,26.1136,3969.197119594,0
+WBIL.US,D,20190415,000000,26.1265,26.2144,26.1265,26.2104,9096.49415596,0
+WBIL.US,D,20190416,000000,26.2823,26.2992,26.2623,26.2992,2521.572223629,0
+WBIL.US,D,20190417,000000,26.3901,26.3901,26.3212,26.3561,3213.827450696,0
+WBIL.US,D,20190418,000000,26.3601,26.4639,26.3601,26.437,1217.207092455,0
+WBIL.US,D,20190422,000000,26.3012,26.3012,26.2743,26.2743,757.373301972,0
+WBIL.US,D,20190423,000000,26.4859,26.5019,26.4679,26.4969,6404.613121041,0
+WBIL.US,D,20190424,000000,26.5927,26.6696,26.5877,26.6107,5184.400578975,0
+WBIL.US,D,20190425,000000,26.444,26.4589,26.439,26.445,1250.267038176,0
+WBIL.US,D,20190426,000000,26.439,26.4789,26.42,26.4789,1178.136247512,0
+WBIL.US,D,20190429,000000,26.5438,26.5438,26.4769,26.5248,10521.077271574,0
+WBIL.US,D,20190430,000000,26.6157,26.6666,26.5777,26.6666,5376.749354079,0
+WBIL.US,D,20190501,000000,26.5198,26.5318,26.3102,26.3102,796.444146915,0
+WBIL.US,D,20190502,000000,26.1904,26.3382,26.1904,26.3382,1380.503187986,0
+WBIL.US,D,20190503,000000,26.5078,26.5078,26.4679,26.4969,3798.888308304,0
+WBIL.US,D,20190506,000000,26.2343,26.3761,26.2343,26.3761,3201.805652252,0
+WBIL.US,D,20190507,000000,25.9798,26.0287,25.8451,25.9239,4831.761157951,0
+WBIL.US,D,20190508,000000,25.9119,25.9598,25.893,25.893,1922.485934503,0
+WBIL.US,D,20190509,000000,25.5925,25.8291,25.5925,25.8291,5229.48232314,0
+WBIL.US,D,20190510,000000,25.6025,25.9688,25.5636,25.9688,776.407816175,0
+WBIL.US,D,20190513,000000,25.5047,25.5047,25.3859,25.5047,1740.155324769,0
+WBIL.US,D,20190514,000000,25.7283,25.7492,25.6404,25.6404,1283.326983897,0
+WBIL.US,D,20190515,000000,25.7293,25.8081,25.7193,25.7552,6355.524110728,0
+WBIL.US,D,20190516,000000,26.0287,26.0676,25.9369,25.9369,3277.943709064,0
+WBIL.US,D,20190517,000000,25.9119,26.0187,25.9119,25.9509,7101.877430793,0
+WBIL.US,D,20190520,000000,25.892,25.9648,25.892,25.9069,895.623984078,0
+WBIL.US,D,20190521,000000,25.9319,26.0417,25.9319,26.0417,3694.699388456,0
+WBIL.US,D,20190522,000000,25.864,25.887,25.864,25.864,1300.357865026,0
+WBIL.US,D,20190523,000000,25.6704,25.7093,25.5825,25.7053,2635.779308847,0
+WBIL.US,D,20190524,000000,25.6704,25.7442,25.6604,25.6804,2188.969133345,0
+WBIL.US,D,20190528,000000,25.7293,25.7293,25.4957,25.4957,2037.694836258,0
+WBIL.US,D,20190529,000000,25.34,25.3559,25.321,25.3559,1018.847418129,0
+WBIL.US,D,20190530,000000,25.4368,25.4727,25.4178,25.4727,2600.715730052,0
+WBIL.US,D,20190531,000000,25.2931,25.3799,25.2332,25.2421,924160.72813445,0
+WBIL.US,D,20190603,000000,25.3539,25.4178,25.2421,25.4078,650791.04241711,0
+WBIL.US,D,20190604,000000,25.5306,25.6225,25.5047,25.6225,6354.522294191,0
+WBIL.US,D,20190605,000000,25.7782,25.893,25.7782,25.893,8738.845652251,0
+WBIL.US,D,20190606,000000,25.9019,26.0347,25.9019,26.0347,13364.23260358,0
+WBIL.US,D,20190607,000000,26.2723,26.4,26.2244,26.3042,6952.60676678,0
+WBIL.US,D,20190610,000000,26.4849,26.4849,26.3262,26.3821,4478.11992039,0
+WBIL.US,D,20190611,000000,26.407,26.42,26.2244,26.2962,4937.953710873,0
+WBIL.US,D,20190612,000000,26.3901,26.397,26.3312,26.397,10591.204429164,0
+WBIL.US,D,20190613,000000,26.4529,26.4529,26.2922,26.3691,12248.208981362,0
+WBIL.US,D,20190614,000000,26.3511,26.449,26.3511,26.42,17890.439717746,0
+WBIL.US,D,20190617,000000,26.3701,26.4559,26.3312,26.3511,19322.035549119,0
+WBIL.US,D,20190618,000000,26.6306,26.6306,26.449,26.4849,6531.84382124,0
+WBIL.US,D,20190619,000000,26.5049,26.6795,26.4779,26.6795,20346.89386647,0
+WBIL.US,D,20190620,000000,26.991,26.991,26.6606,26.8462,15788.62862312,0
+WBIL.US,D,20190621,000000,26.8163,26.9051,26.7684,26.8113,22320.47244436,0
+WBIL.US,D,20190624,000000,26.7195,26.8063,26.7195,26.7384,15809.666770397,0
+WBIL.US,D,20190625,000000,26.7195,26.7863,26.5248,26.5248,14041.460582592,0
+WBIL.US,D,20190626,000000,26.4579,26.4849,26.3711,26.3711,5664.270700198,0
+WBIL.US,D,20190627,000000,26.2513,26.409,26.2413,26.409,10649.30978831,0
+WBIL.US,D,20190628,000000,26.438,26.5148,26.438,26.448,9741.664005788,0
+WBIL.US,D,20190701,000000,26.5737,26.6087,26.5248,26.6087,8938.207143114,0
+WBIL.US,D,20190702,000000,26.6606,26.7913,26.6506,26.7913,10538.108152703,0
+WBIL.US,D,20190703,000000,26.965,27.0209,26.954,27.0209,13880.168120135,0
+WBIL.US,D,20190705,000000,26.8552,27.0209,26.8552,27.0209,10036.198067666,0
+WBIL.US,D,20190708,000000,26.8363,26.9441,26.8363,26.8852,12575.802988961,0
+WBIL.US,D,20190709,000000,26.8552,26.9171,26.8363,26.9171,13765.961034917,0
+WBIL.US,D,20190710,000000,26.9341,26.954,26.9001,26.9241,10579.18263072,0
+WBIL.US,D,20190711,000000,26.9441,27.0209,26.9141,27.0209,13316.145409804,0
+WBIL.US,D,20190712,000000,27.0898,27.1986,27.0898,27.1986,12751.120882936,0
+WBIL.US,D,20190715,000000,27.1187,27.1926,27.1187,27.1926,16611.119999997,0
+WBIL.US,D,20190716,000000,27.1187,27.1487,27.0698,27.1088,9184.654011216,0
+WBIL.US,D,20190717,000000,27.0898,27.1058,27.0109,27.0119,6947.597684095,0
+WBIL.US,D,20190718,000000,26.9241,27.0129,26.8652,27.0129,11378.632227246,0
+WBIL.US,D,20190719,000000,26.972,27.0698,26.8063,26.8063,6784.301588564,0
+WBIL.US,D,20190722,000000,26.8552,26.8562,26.7754,26.7754,5642.230736384,0
+WBIL.US,D,20190723,000000,26.7784,26.9291,26.7684,26.9131,5060.175328387,0
+WBIL.US,D,20190724,000000,26.8951,26.972,26.8852,26.972,8537.480528314,0
+WBIL.US,D,20190725,000000,26.8951,27.001,26.8752,26.9441,6121.09904107,0
+WBIL.US,D,20190726,000000,26.982,27.001,26.8702,26.982,3872.020915505,0
+WBIL.US,D,20190729,000000,26.8652,26.8852,26.8063,26.8482,11869.522330376,0
+WBIL.US,D,20190730,000000,26.6696,26.8063,26.6696,26.6895,14102.571391349,0
+WBIL.US,D,20190731,000000,26.6107,26.6606,26.433,26.433,6517.818389722,0
+WBIL.US,D,20190801,000000,26.5438,26.7195,26.2413,26.2423,2313.194383933,0
+WBIL.US,D,20190802,000000,26.1255,26.1655,26.0078,26.0836,14965.135429706,0
+WBIL.US,D,20190805,000000,25.7073,25.7073,25.4737,25.5306,15576.243517276,0
+WBIL.US,D,20190806,000000,25.6005,25.7862,25.6005,25.7472,16826.510555452,0
+WBIL.US,D,20190807,000000,25.5027,25.6584,25.5027,25.6584,1983.59674326,0
+WBIL.US,D,20190808,000000,25.7273,25.8331,25.7273,25.8191,4280.762062601,0
+WBIL.US,D,20190809,000000,25.7273,25.7762,25.6784,25.7422,2389.332440745,0
+WBIL.US,D,20190812,000000,25.6584,25.7273,25.6294,25.6384,8582.562272479,0
+WBIL.US,D,20190813,000000,25.852,25.867,25.7862,25.8361,11891.56229419,0
+WBIL.US,D,20190814,000000,25.5516,25.6165,25.5127,25.5246,15517.136341593,0
+WBIL.US,D,20190815,000000,25.5027,25.5027,25.4637,25.5007,11458.777550206,0
+WBIL.US,D,20190816,000000,25.5805,25.6584,25.5706,25.6105,9076.45782522,0
+WBIL.US,D,20190819,000000,25.7921,25.8241,25.7472,25.7892,2661.826538809,0
+WBIL.US,D,20190820,000000,25.7602,25.7862,25.7233,25.7233,4821.742992581,0
+WBIL.US,D,20190821,000000,26.0567,26.0816,25.9908,26.0686,13115.782102404,0
+WBIL.US,D,20190822,000000,25.9978,26.1944,25.9938,26.1804,9771.718501898,0
+WBIL.US,D,20190823,000000,26.0177,26.0177,25.5027,25.5256,4422.018194318,0
+WBIL.US,D,20190826,000000,25.7472,25.856,25.7173,25.856,5820.55407997,0
+WBIL.US,D,20190827,000000,25.9978,25.9978,25.7961,25.8301,7465.536833724,0
+WBIL.US,D,20190828,000000,25.871,25.9588,25.871,25.9439,4629.394217477,0
+WBIL.US,D,20190829,000000,26.0477,26.2503,26.0477,26.1874,13781.990099509,0
+WBIL.US,D,20190830,000000,26.1255,26.1455,26.0567,26.1375,10512.060922741,0
+WBIL.US,D,20190903,000000,25.9199,25.9898,25.9099,25.9898,8255.970081417,0
+WBIL.US,D,20190904,000000,26.1555,26.2034,26.1166,26.1934,3788.870142934,0
+WBIL.US,D,20190905,000000,26.3891,26.5438,26.3891,26.5148,17217.219004882,0
+WBIL.US,D,20190906,000000,26.5737,26.6606,26.5418,26.5418,12860.318885469,0
+WBIL.US,D,20190909,000000,26.446,26.446,26.2333,26.3531,9213.706690789,0
+WBIL.US,D,20190910,000000,25.9748,26.1066,25.9119,26.0976,82402.415617861,0
+WBIL.US,D,20190911,000000,26.1166,26.2413,26.1166,26.2224,15082.347964535,0
+WBIL.US,D,20190912,000000,26.2034,26.408,26.2034,26.3142,4407.9927628,0
+WBIL.US,D,20190913,000000,26.2813,26.2813,26.1844,26.1984,5765.454170435,0
+WBIL.US,D,20190916,000000,26.0816,26.0816,26.0078,26.0507,5695.327012845,0
+WBIL.US,D,20190917,000000,26.1206,26.1774,26.0866,26.1774,5592.139909534,0
+WBIL.US,D,20190918,000000,26.1814,26.2453,26.1255,26.2453,4069.378773294,0
+WBIL.US,D,20190919,000000,26.2513,26.3861,26.2513,26.2713,11027.996439296,0
+WBIL.US,D,20190920,000000,26.4769,26.4769,26.0666,26.1385,10259.603155417,0
+WBIL.US,D,20190923,000000,25.9199,26.1455,25.9199,26.0716,5674.288865568,0
+WBIL.US,D,20190924,000000,26.1455,26.1585,25.8141,25.867,15734.530530122,0
+WBIL.US,D,20190925,000000,26.0177,26.1106,26.0078,26.1106,7163.990056087,0
+WBIL.US,D,20190926,000000,25.9539,26.0567,25.9539,26.0008,1341.432343043,0
+WBIL.US,D,20190927,000000,26.0277,26.0277,25.7852,25.7991,3242.880130269,0
+WBIL.US,D,20190930,000000,25.9099,26.0177,25.9099,25.9928,9401.046383208,0
+WBIL.US,D,20191001,000000,26.0497,26.0497,25.6364,25.6364,7440.491420299,0
+WBIL.US,D,20191002,000000,25.4338,25.4338,25.0355,25.1054,9461.155375428,0
+WBIL.US,D,20191003,000000,24.9277,25.1952,24.9277,25.1952,2802.080853989,0
+WBIL.US,D,20191004,000000,25.2671,25.5037,25.2671,25.5037,4488.13808576,0
+WBIL.US,D,20191007,000000,25.4448,25.4847,25.4298,25.4298,7060.802952776,0
+WBIL.US,D,20191008,000000,25.1313,25.2601,25.0994,25.0994,8416.260727337,0
+WBIL.US,D,20191009,000000,25.2002,25.312,25.2002,25.2871,18184.973779624,0
+WBIL.US,D,20191010,000000,25.4068,25.4468,25.338,25.3559,10615.248026052,0
+WBIL.US,D,20191011,000000,25.6095,25.6913,25.5376,25.5376,5316.640361859,0
+WBIL.US,D,20191014,000000,25.5107,25.5296,25.4827,25.4927,9471.173540798,0
+WBIL.US,D,20191015,000000,25.5606,25.6294,25.5606,25.6045,6033.941002351,0
+WBIL.US,D,20191016,000000,25.5206,25.5646,25.4727,25.5356,12023.802077074,0
+WBIL.US,D,20191017,000000,25.5775,25.6284,25.5206,25.5765,6778.290689342,0
+WBIL.US,D,20191018,000000,25.5466,25.5995,25.4538,25.5446,14199.747595438,0
+WBIL.US,D,20191021,000000,25.5506,25.5845,25.5306,25.5845,7253.15172788,0
+WBIL.US,D,20191022,000000,25.4827,25.5406,25.31,25.31,5695.327012845,0
+WBIL.US,D,20191023,000000,25.1603,25.1713,25.0834,25.1713,11179.270736383,0
+WBIL.US,D,20191024,000000,25.1703,25.2651,25.1703,25.2651,2416.381487244,0
+WBIL.US,D,20191025,000000,25.307,25.3659,25.2771,25.2931,4571.288858331,0
+WBIL.US,D,20191028,000000,25.4797,25.4797,25.4148,25.4338,8028.557727518,0
+WBIL.US,D,20191029,000000,25.4927,25.5715,25.4727,25.4777,7780.107226342,0
+WBIL.US,D,20191030,000000,25.4727,25.5955,25.4528,25.5955,6670.094503346,0
+WBIL.US,D,20191031,000000,25.4747,25.4747,25.3569,25.4508,4987.042721186,0
+WBIL.US,D,20191101,000000,25.6684,25.7303,25.6384,25.7203,7959.432386465,0
+WBIL.US,D,20191104,000000,25.7762,25.8171,25.7372,25.7522,5077.206209516,0
+WBIL.US,D,20191105,000000,25.7073,25.7951,25.6973,25.7452,5313.634912248,0
+WBIL.US,D,20191106,000000,25.6973,25.8011,25.6484,25.8011,6475.742095168,0
+WBIL.US,D,20191107,000000,25.9439,25.9439,25.8051,25.8051,4105.444168626,0
+WBIL.US,D,20191108,000000,25.8071,25.9469,25.7961,25.9469,13370.243502802,0
+WBIL.US,D,20191111,000000,25.852,25.9519,25.852,25.9349,4928.93736204,0
+WBIL.US,D,20191112,000000,26.0078,26.0816,26.0078,26.0227,2498.530443278,0
+WBIL.US,D,20191113,000000,25.9,26.1066,25.9,26.0816,8836.02185634,0
+WBIL.US,D,20191114,000000,26.0078,26.0816,26.0078,26.0816,7589.762084312,0
+WBIL.US,D,20191115,000000,26.2333,26.2942,26.2034,26.2653,6692.13446716,0
+WBIL.US,D,20191118,000000,26.1066,26.2044,26.1066,26.1794,4610.359703274,0
+WBIL.US,D,20191119,000000,26.1066,26.1305,26.1006,26.1016,4064.369690609,0
+WBIL.US,D,20191120,000000,25.9888,26.0447,25.8331,25.9808,8421.269810022,0
+WBIL.US,D,20191121,000000,25.9209,25.9209,25.8351,25.8351,9748.676721547,0
+WBIL.US,D,20191122,000000,25.88,25.89,25.7862,25.867,13261.045500269,0
+WBIL.US,D,20191125,000000,25.9688,26.0527,25.9688,26.0527,12749.117249862,0
+WBIL.US,D,20191126,000000,26.0567,26.1385,26.0567,26.1116,9652.502333995,0
+WBIL.US,D,20191127,000000,26.0866,26.2084,26.0866,26.2004,15426.972853263,0
+WBIL.US,D,20191129,000000,26.1255,26.1705,26.0567,26.0796,6402.609487967,0
+WBIL.US,D,20191202,000000,25.9588,25.9588,25.9429,25.9429,1556.822898498,0
+WBIL.US,D,20191203,000000,25.7123,25.8051,25.7123,25.8051,14475.247143113,0
+WBIL.US,D,20191204,000000,25.9838,26.0078,25.9588,25.9838,5424.836547855,0
+WBIL.US,D,20191205,000000,25.9688,26.0277,25.9299,26.0078,8753.872900306,0
+WBIL.US,D,20191206,000000,26.2613,26.2623,26.1924,26.1924,3030.495024425,0
+WBIL.US,D,20191209,000000,26.1944,26.2034,26.1655,26.1964,3794.881042156,0
+WBIL.US,D,20191210,000000,26.1655,26.2134,26.1655,26.1695,7944.40513841,0
+WBIL.US,D,20191211,000000,26.2413,26.2583,26.2134,26.2583,3953.168055002,0
+WBIL.US,D,20191212,000000,26.4579,26.5358,26.3202,26.5358,6291.40785236,0
+WBIL.US,D,20191213,000000,26.428,26.4969,26.3941,26.4619,1425.584932151,0
+WBIL.US,D,20191216,000000,26.4859,26.6656,26.4859,26.6166,9268.806600324,0
+WBIL.US,D,20191217,000000,26.7973,26.7973,26.5667,26.6246,6911.532288763,0
+WBIL.US,D,20191218,000000,26.6037,26.6037,26.5448,26.5608,9059.426944091,0
+WBIL.US,D,20191219,000000,26.5647,26.5967,26.5448,26.5897,7759.069079065,0
+WBIL.US,D,20191220,000000,26.7294,26.7494,26.7105,26.7444,6073.011847294,0
+WBIL.US,D,20191223,000000,26.6805,26.7494,26.6805,26.6905,10418.8919848,0
+WBIL.US,D,20191224,000000,26.6706,26.7105,26.6516,26.6755,10480.002793557,0
+WBIL.US,D,20191226,000000,26.6037,26.7594,26.6037,26.7594,4129.487765514,0
+WBIL.US,D,20191227,000000,26.7794,26.8093,26.7694,26.7694,6271.37152162,0
+WBIL.US,D,20191230,000000,26.6706,26.7105,26.6476,26.6476,9747.67490501,0
+WBIL.US,D,20191231,000000,26.5747,26.6416,26.5687,26.6416,14114.593189793,0
+WBIL.US,D,20200102,000000,26.6416,26.7374,26.5967,26.7374,6192.228015197,0
+WBIL.US,D,20200103,000000,26.3781,26.6356,26.3781,26.5657,7194.044552197,0
+WBIL.US,D,20200106,000000,26.4789,26.5368,26.427,26.5368,4891.870150171,0
+WBIL.US,D,20200107,000000,26.5258,26.5478,26.5049,26.5098,4502.163517278,0
+WBIL.US,D,20200108,000000,26.6216,26.7304,26.5957,26.6186,7073.826567757,0
+WBIL.US,D,20200109,000000,26.8073,26.8073,26.7494,26.7754,6475.742095168,0
+WBIL.US,D,20200110,000000,26.983,26.983,26.7105,26.7245,3754.808380676,0
+WBIL.US,D,20200113,000000,26.8273,26.8862,26.8023,26.8832,3523.388760629,0
+WBIL.US,D,20200114,000000,26.8472,26.974,26.8472,26.8712,9853.867457932,0
+WBIL.US,D,20200115,000000,26.965,26.989,26.8662,26.8862,912.654865207,0
+WBIL.US,D,20200116,000000,27.0129,27.0908,26.983,27.0908,2969.384215668,0
+WBIL.US,D,20200117,000000,27.2675,27.2675,27.0818,27.1497,3163.736623846,0
+WBIL.US,D,20200121,000000,27.0818,27.1497,27.0419,27.0878,20577.31166998,0
+WBIL.US,D,20200122,000000,27.2675,27.2914,27.1627,27.1627,9213.706690789,0
+WBIL.US,D,20200123,000000,27.1407,27.1587,27.0129,27.1587,3408.179858874,0
+WBIL.US,D,20200124,000000,27.1587,27.1587,26.7933,26.8023,6491.77115976,0
+WBIL.US,D,20200127,000000,26.5148,26.5148,26.3591,26.3741,6809.347001989,0
+WBIL.US,D,20200128,000000,26.4669,26.6706,26.4669,26.6037,6930.566802966,0
+WBIL.US,D,20200129,000000,26.8372,26.8372,26.5737,26.5827,11674.168105661,0
+WBIL.US,D,20200130,000000,26.3012,26.5358,26.2803,26.5358,6732.20712864,0
+WBIL.US,D,20200131,000000,26.0647,26.1086,25.9179,25.9958,2538.603104758,0
+WBIL.US,D,20200203,000000,26.0457,26.2803,26.0457,26.1874,6711.168981363,0
+WBIL.US,D,20200204,000000,26.5348,26.6216,26.442,26.442,4192.602207345,0
+WBIL.US,D,20200205,000000,26.5438,26.5847,26.4949,26.5847,6630.021841866,0
+WBIL.US,D,20200206,000000,26.5538,26.6117,26.5438,26.6117,10326.724863396,0
+WBIL.US,D,20200207,000000,26.437,26.4569,26.3681,26.416,4924.930095892,0
+WBIL.US,D,20200210,000000,26.408,26.5847,26.408,26.5847,5292.596764971,0
+WBIL.US,D,20200211,000000,26.6805,26.7794,26.6616,26.7245,2081.774763886,0
+WBIL.US,D,20200212,000000,26.7873,26.8632,26.7294,26.8632,15080.344331461,0
+WBIL.US,D,20200213,000000,26.7973,26.9451,26.7973,26.8981,9276.82113262,0
+WBIL.US,D,20200214,000000,27.0129,27.0628,26.974,27.0628,8059.614040165,0
+WBIL.US,D,20200218,000000,26.9451,26.996,26.9011,26.993,7046.777521258,0
+WBIL.US,D,20200219,000000,27.1587,27.1996,27.1507,27.1756,2856.178946987,0
+WBIL.US,D,20200220,000000,26.8273,27.0169,26.8073,27.0169,3952.166238465,0
+WBIL.US,D,20200221,000000,26.7105,26.7314,26.6117,26.6915,1180.139880586,0
+WBIL.US,D,20200224,000000,25.9768,26.0357,25.8411,25.868,1744.162590917,0
+WBIL.US,D,20200225,000000,25.9369,25.9369,25.1523,25.1523,4765.641266509,0
+WBIL.US,D,20200226,000000,25.4987,25.4987,25.1663,25.1663,8685.74937579,0
+WBIL.US,D,20200227,000000,25.1563,25.2591,25.1563,25.1823,3375.119913153,0
+WBIL.US,D,20200228,000000,24.9227,25.0834,24.9227,25.0525,8820.994608285,0
+WBIL.US,D,20200302,000000,24.9617,24.9617,24.8658,24.9527,2004.634890537,0
+WBIL.US,D,20200303,000000,24.8359,24.8858,24.8359,24.8798,3946.155339243,0
+WBIL.US,D,20200304,000000,24.9617,24.9617,24.8059,24.9597,3509.363329111,0
+WBIL.US,D,20200305,000000,24.7381,24.9038,24.7381,24.8099,2523.575856703,0
+WBIL.US,D,20200306,000000,24.5514,24.7181,24.5514,24.7181,2288.148970508,0
+WBIL.US,D,20200309,000000,24.3278,24.7171,24.3278,24.5494,5685.308847475,0
+WBIL.US,D,20200310,000000,24.7281,24.7281,24.4466,24.5504,5247.515020806,0
+WBIL.US,D,20200311,000000,24.5973,24.5973,24.4935,24.5414,3988.231633797,0
+WBIL.US,D,20200312,000000,24.3767,24.5464,24.3767,24.5464,5544.052715758,0
+WBIL.US,D,20200313,000000,24.767,24.767,24.4646,24.5764,881741.81232479,0
+WBIL.US,D,20200316,000000,23.9665,24.6592,23.9665,24.6213,44016.813186169,0
+WBIL.US,D,20200317,000000,24.6003,24.6093,24.4935,24.5963,11121.165377237,0
+WBIL.US,D,20200318,000000,24.6402,24.6402,24.4356,24.5464,8894.127215486,0
+WBIL.US,D,20200319,000000,24.5414,24.6203,24.4646,24.6003,8228.921034918,0
+WBIL.US,D,20200320,000000,24.5035,24.6003,24.4745,24.5504,5528.023651166,0
+WBIL.US,D,20200323,000000,24.4935,24.5304,24.4835,24.4995,3928.122641577,0
+WBIL.US,D,20200324,000000,24.6991,24.6991,24.4835,24.4985,7565.718487424,0
+WBIL.US,D,20200325,000000,24.4057,24.5324,24.4057,24.4835,7330.291601229,0
+WBIL.US,D,20200326,000000,24.5125,24.5324,24.4346,24.4346,6490.769343223,0
+WBIL.US,D,20200327,000000,24.3957,24.5913,24.3957,24.5614,4538.22891261,0
+WBIL.US,D,20200330,000000,24.6233,24.6402,24.6203,24.6203,1021.85286774,0
+WBIL.US,D,20200331,000000,24.5923,24.5923,24.5424,24.5863,3449.254336891,0
+WBIL.US,D,20200401,000000,24.3568,24.5324,24.3568,24.4845,2191.974582956,0
+WBIL.US,D,20200402,000000,24.4935,24.5614,24.4935,24.5524,6318.456898859,0
+WBIL.US,D,20200403,000000,24.5254,24.5254,24.4755,24.5045,1575.857412701,0
+WBIL.US,D,20200406,000000,24.5614,24.5614,24.3857,24.3857,4661.452346661,0
+WBIL.US,D,20200407,000000,24.5913,24.5913,24.4546,24.4676,2793.064505156,0
+WBIL.US,D,20200408,000000,24.4057,24.6103,24.4057,24.5913,1939.516815632,0
+WBIL.US,D,20200409,000000,24.6892,24.6921,24.6772,24.6832,4727.572238103,0
+WBIL.US,D,20200413,000000,24.4995,24.6083,24.4995,24.6083,5134.309752125,0
+WBIL.US,D,20200414,000000,24.9427,25.0295,24.9327,25.0295,5386.767519449,0
+WBIL.US,D,20200415,000000,24.797,24.9167,24.7191,24.8259,6191.22619866,0
+WBIL.US,D,20200416,000000,24.8748,25.0764,24.8748,25.0764,1902.449603763,0
+WBIL.US,D,20200417,000000,25.1862,25.2461,25.0495,25.2461,3355.083582413,0
+WBIL.US,D,20200420,000000,25.1623,25.304,25.0545,25.0545,4489.139902297,0
+WBIL.US,D,20200421,000000,24.6792,24.6792,24.3588,24.3907,7254.153544417,0
+WBIL.US,D,20200422,000000,24.6692,24.8549,24.6692,24.8549,10565.157199202,0
+WBIL.US,D,20200423,000000,24.777,24.777,24.7051,24.7051,7175.010037994,0
+WBIL.US,D,20200424,000000,24.6892,24.8359,24.6892,24.8259,7232.113580603,0
+WBIL.US,D,20200427,000000,24.8549,24.8778,24.8449,24.8778,925.678480188,0
+WBIL.US,D,20200428,000000,24.752,24.757,24.7301,24.7301,476.864671612,0
+WBIL.US,D,20200429,000000,24.757,24.8748,24.757,24.788,7111.895596163,0
+WBIL.US,D,20200430,000000,24.6991,24.7999,24.6991,24.772,4088.413287497,0
+WBIL.US,D,20200501,000000,24.5474,24.5474,24.3538,24.3857,10248.58317351,0
+WBIL.US,D,20200504,000000,24.2889,24.5524,24.2889,24.5494,22283.405232491,0
+WBIL.US,D,20200505,000000,24.7001,24.8608,24.6991,24.764,5864.634007598,0
+WBIL.US,D,20200506,000000,24.8798,24.8798,24.754,24.754,660.197097883,0
+WBIL.US,D,20200507,000000,24.9008,24.9008,24.8259,24.8429,802.455046137,0
+WBIL.US,D,20200508,000000,25.0495,25.1513,25.0495,25.1513,1714.108094807,0
+WBIL.US,D,20200511,000000,25.2012,25.3759,25.1962,25.3759,3158.727541161,0
+WBIL.US,D,20200512,000000,25.4268,25.4508,25.0655,25.0655,2390.334257282,0
+WBIL.US,D,20200513,000000,24.8748,25.0505,24.5514,24.7071,13169.880195402,0
+WBIL.US,D,20200514,000000,24.5614,24.9008,24.4835,24.9008,3078.582218201,0
+WBIL.US,D,20200515,000000,24.7381,25.0764,24.7381,25.0764,1381.505004523,0
+WBIL.US,D,20200518,000000,25.2741,25.301,25.2252,25.2322,5096.240723719,0
+WBIL.US,D,20200519,000000,25.2451,25.2951,25.1403,25.1403,4742.599486158,0
+WBIL.US,D,20200520,000000,25.343,25.3679,25.2451,25.308,8792.943745249,0
+WBIL.US,D,20200521,000000,25.2841,25.2841,25.0495,25.1333,13152.849314273,0
+WBIL.US,D,20200522,000000,25.0495,25.2092,25.0495,25.2092,2198.987298715,0
+WBIL.US,D,20200526,000000,25.5087,25.5087,25.297,25.297,2809.093569748,0
+WBIL.US,D,20200527,000000,25.0305,25.4827,25.0305,25.4827,2104.816544237,0
+WBIL.US,D,20200528,000000,25.5286,25.7842,25.5246,25.5246,2453.448699113,0
+WBIL.US,D,20200529,000000,25.5186,25.7592,25.4607,25.7592,5136.313385199,0
+WBIL.US,D,20200601,000000,25.7452,25.7452,25.7133,25.7133,995.805637778,0
+WBIL.US,D,20200602,000000,25.6364,25.893,25.6364,25.893,7993.494148723,0
+WBIL.US,D,20200603,000000,26.1695,26.1884,26.0956,26.1745,8671.723944272,0
+WBIL.US,D,20200604,000000,26.1934,26.2413,25.9379,26.0946,16183.344338698,0
+WBIL.US,D,20200605,000000,26.5078,26.6336,26.5078,26.5328,1165.112632531,0
+WBIL.US,D,20200608,000000,26.5068,26.6336,26.4579,26.6336,27347.587827026,0
+WBIL.US,D,20200609,000000,26.6536,26.6536,26.4969,26.5049,9300.864729508,0
+WBIL.US,D,20200610,000000,26.4969,26.4969,26.428,26.439,7544.680340147,0
+WBIL.US,D,20200611,000000,25.5775,25.5775,24.8948,24.9307,8189.850189975,0
+WBIL.US,D,20200612,000000,25.1184,25.2481,24.8489,25.2481,9093.488706349,0
+WBIL.US,D,20200615,000000,25.1563,25.4657,25.1563,25.4248,7760.070895602,0
+WBIL.US,D,20200616,000000,25.5286,25.5286,25.2741,25.2791,4921.924646281,0
+WBIL.US,D,20200617,000000,25.3629,25.3629,25.3629,25.3629,65.118074905,0
+WBIL.US,D,20200618,000000,25.2841,25.3529,25.2841,25.323,9445.126310836,0
+WBIL.US,D,20200619,000000,25.5186,25.5186,25.3,25.4588,7746.045464084,0
+WBIL.US,D,20200622,000000,25.1274,25.6274,25.1274,25.6125,6263.356989324,0
+WBIL.US,D,20200623,000000,25.7053,25.7133,25.6314,25.6594,3794.881042156,0
+WBIL.US,D,20200624,000000,25.4019,25.6464,25.2052,25.2661,4277.75661299,0
+WBIL.US,D,20200625,000000,25.2012,25.4348,25.2012,25.4348,2743.975494843,0
+WBIL.US,D,20200626,000000,25.1783,25.2441,25.0325,25.0325,7700.963719919,0
+WBIL.US,D,20200629,000000,25.1763,25.1882,25.1563,25.1882,3177.762055364,0
+WBIL.US,D,20200630,000000,25.2841,25.4757,25.2841,25.4757,760.378751583,0
+WBIL.US,D,20200701,000000,25.5686,25.6514,25.4997,25.6424,4474.112654242,0
+WBIL.US,D,20200702,000000,25.8421,25.87,25.7622,25.7622,2159.916453772,0
+WBIL.US,D,20200706,000000,25.9678,26.0247,25.9678,26.0247,329.597640673,0
+WBIL.US,D,20200707,000000,26.0167,26.1745,25.9539,25.9539,6809.347001989,0
+WBIL.US,D,20200708,000000,26.1245,26.1755,26.0567,26.1755,14829.890197211,0
+WBIL.US,D,20200709,000000,26.2813,26.3142,26.0567,26.3142,9556.327946443,0
+WBIL.US,D,20200710,000000,26.2034,26.408,26.2034,26.408,4283.767512212,0
+WBIL.US,D,20200713,000000,26.6436,26.7754,25.9598,25.9598,1718.115360955,0
+WBIL.US,D,20200714,000000,25.9089,26.2743,25.9089,26.2743,6343.502312284,0
+WBIL.US,D,20200715,000000,26.2713,26.2753,26.1834,26.2633,1837.331528858,0
+WBIL.US,D,20200716,000000,26.1645,26.2174,26.0716,26.2114,4514.185315722,0
+WBIL.US,D,20200717,000000,26.2333,26.3242,26.2134,26.3242,2851.169864302,0
+WBIL.US,D,20200720,000000,26.3002,26.6047,26.3002,26.6037,4058.358791387,0
+WBIL.US,D,20200721,000000,26.6236,26.6476,26.4849,26.4849,6981.659446353,0
+WBIL.US,D,20200722,000000,26.6536,26.7005,26.6107,26.7005,6834.392415414,0
+WBIL.US,D,20200723,000000,26.5957,26.5957,26.1824,26.1824,735.333338158,0
+WBIL.US,D,20200724,000000,26.0567,26.0597,25.9828,26.0117,2916.287939207,0
+WBIL.US,D,20200727,000000,26.2453,26.2513,26.2453,26.2513,2202.994564863,0
+WBIL.US,D,20200728,000000,26.1784,26.2154,26.0617,26.0617,2540.606737832,0
+WBIL.US,D,20200729,000000,26.2713,26.3911,26.2713,26.3581,2415.379670707,0
+WBIL.US,D,20200730,000000,25.9778,26.2902,25.9778,26.2902,2837.144432784,0
+WBIL.US,D,20200731,000000,26.0167,26.1675,25.9189,26.1675,4727.572238103,0
+WBIL.US,D,20200803,000000,26.4519,26.4519,26.399,26.432,1398.535885652,0
+WBIL.US,D,20200804,000000,26.3501,26.4679,26.3501,26.432,7020.730291296,0
+WBIL.US,D,20200805,000000,26.5508,26.5588,26.4969,26.5588,5455.892860502,0
+WBIL.US,D,20200806,000000,26.443,26.5817,26.438,26.5817,3407.178042337,0
+WBIL.US,D,20200807,000000,26.5857,26.6706,26.5458,26.6706,7423.46053917,0
+WBIL.US,D,20200810,000000,26.6236,26.6706,26.5957,26.6536,3680.673956938,0
+WBIL.US,D,20200811,000000,26.5568,26.7005,26.43,26.43,4927.935545503,0
+WBIL.US,D,20200812,000000,26.8782,26.8862,26.8782,26.8862,3815.919189433,0
+WBIL.US,D,20200813,000000,26.7514,26.8782,26.7514,26.7873,3935.135357336,0
+WBIL.US,D,20200814,000000,26.6725,26.8213,26.6725,26.7624,4718.55588927,0
+WBIL.US,D,20200817,000000,26.978,26.978,26.9271,26.9331,3073.573135516,0
+WBIL.US,D,20200818,000000,26.8702,26.959,26.8702,26.9431,2446.435983354,0
+WBIL.US,D,20200819,000000,27.1706,27.1706,27.0549,27.0549,3476.30338339,0
+WBIL.US,D,20200820,000000,26.9271,26.955,26.9271,26.955,1693.06994753,0
+WBIL.US,D,20200821,000000,26.948,26.948,26.8882,26.9441,873.584020264,0
+WBIL.US,D,20200824,000000,27.1327,27.1996,27.1028,27.1996,11500.85384476,0
+WBIL.US,D,20200825,000000,27.1327,27.2315,27.1327,27.2315,17381.51691695,0
+WBIL.US,D,20200826,000000,27.3284,27.4831,27.3084,27.4711,1564.837430794,0
+WBIL.US,D,20200827,000000,27.5669,27.5669,27.3353,27.4022,8269.995512935,0
+WBIL.US,D,20200828,000000,27.3783,27.4541,27.3513,27.4451,6763.263441287,0
+WBIL.US,D,20200831,000000,27.2495,27.3783,27.2495,27.3573,3719.744801881,0
+WBIL.US,D,20200901,000000,27.3863,27.4921,27.3863,27.4911,3466.28521802,0
+WBIL.US,D,20200902,000000,27.6757,27.9702,27.6757,27.9702,4121.473233218,0
+WBIL.US,D,20200903,000000,27.1956,27.2794,26.8971,26.991,2847.162598154,0
+WBIL.US,D,20200904,000000,27.0838,27.1197,26.3102,26.7025,9444.124494299,0
+WBIL.US,D,20200908,000000,26.1934,26.3382,26.1156,26.1156,9938.02004704,0
+WBIL.US,D,20200909,000000,26.3302,26.5458,26.3222,26.443,3558.452339424,0
+WBIL.US,D,20200910,000000,26.3861,26.3891,26.2643,26.2643,4856.806571376,0
+WBIL.US,D,20200911,000000,26.2333,26.2713,26.1655,26.2194,1980.591293649,0
+WBIL.US,D,20200914,000000,26.399,26.4939,26.399,26.4939,3112.643980459,0
+WBIL.US,D,20200915,000000,26.5218,26.5458,26.4829,26.4829,7875.279797357,0
+WBIL.US,D,20200916,000000,26.5558,26.7025,26.5368,26.5458,5263.544085398,0
+WBIL.US,D,20200917,000000,26.3412,26.409,26.1874,26.3062,6483.756627464,0
+WBIL.US,D,20200918,000000,26.1106,26.1106,26.0816,26.0816,630.142601773,0
+WBIL.US,D,20200921,000000,25.5037,25.5765,25.332,25.5765,1470.666676316,0
+WBIL.US,D,20200922,000000,25.6165,25.8431,25.5965,25.8271,13496.472386464,0
+WBIL.US,D,20200923,000000,25.6943,25.8421,25.4637,25.4637,2740.970045232,0
+WBIL.US,D,20200924,000000,25.1753,25.5176,25.1753,25.335,3529.399659851,0
+WBIL.US,D,20200925,000000,25.2831,25.5057,25.2831,25.5057,2980.404197575,0
+WBIL.US,D,20200928,000000,25.2831,25.7772,25.2831,25.7093,3687.686672697,0
+WBIL.US,D,20200929,000000,25.7143,25.7782,25.6953,25.6953,6157.164436402,0
+WBIL.US,D,20200930,000000,25.7931,25.9359,25.7333,25.8121,8441.306140762,0
+WBIL.US,D,20201001,000000,25.871,25.9918,25.87,25.892,4117.46596707,0
+WBIL.US,D,20201002,000000,25.7043,25.87,25.7043,25.8001,3102.625815089,0
+WBIL.US,D,20201005,000000,25.9778,26.0577,25.9479,26.0577,4488.13808576,0
+WBIL.US,D,20201006,000000,26.0866,26.1245,25.8091,25.8091,6601.97097883,0
+WBIL.US,D,20201007,000000,26.0657,26.1006,25.9778,26.1006,13273.067298713,0
+WBIL.US,D,20201008,000000,26.2952,26.3072,26.2513,26.3072,1716.111727881,0
+WBIL.US,D,20201009,000000,26.4779,26.4779,26.4749,26.4749,1848.351510765,0
+WBIL.US,D,20201012,000000,26.6436,26.6975,26.6436,26.6835,3657.632176587,0
+WBIL.US,D,20201013,000000,26.6137,26.6596,26.5777,26.6456,1684.053598697,0
+WBIL.US,D,20201014,000000,26.5368,26.5957,26.5358,26.5358,8612.616768589,0
+WBIL.US,D,20201015,000000,26.3691,26.5737,26.3691,26.5617,7139.946459199,0
+WBIL.US,D,20201016,000000,26.6646,26.7314,26.5578,26.5578,5146.331550569,0
+WBIL.US,D,20201019,000000,26.3202,26.5268,26.1794,26.1794,4713.546806585,0
+WBIL.US,D,20201020,000000,26.4899,26.4899,26.3122,26.3122,1065.932795368,0
+WBIL.US,D,20201021,000000,26.2134,26.2573,26.1335,26.1335,7926.372440744,0
+WBIL.US,D,20201022,000000,26.0417,26.0547,25.9239,26.0197,9363.979171339,0
+WBIL.US,D,20201023,000000,25.9479,26.0846,25.9089,26.0846,4140.507747421,0
+WBIL.US,D,20201026,000000,25.8331,25.8331,25.5875,25.6873,981.78020626,0
+WBIL.US,D,20201027,000000,25.7662,25.7662,25.6903,25.6903,2109.825626922,0
+WBIL.US,D,20201028,000000,25.2242,25.2242,25.1084,25.1084,1549.810182739,0
+WBIL.US,D,20201029,000000,25.1793,25.2831,25.1553,25.2342,5600.15444183,0
+WBIL.US,D,20201030,000000,24.8439,24.9407,24.8439,24.9117,7826.190787044,0
+WBIL.US,D,20201102,000000,25.0884,25.1553,25.0405,25.1553,8572.544107109,0
+WBIL.US,D,20201103,000000,25.332,25.3549,25.332,25.3549,1690.064497919,0
+WBIL.US,D,20201104,000000,25.323,25.5985,25.323,25.4997,5527.021834629,0
+WBIL.US,D,20201105,000000,25.7822,25.9259,25.7822,25.9259,8125.733931607,0
+WBIL.US,D,20201106,000000,25.7832,25.9668,25.7832,25.9668,12303.308890897,0
+WBIL.US,D,20201109,000000,26.0207,26.0207,25.6105,25.6105,6533.847454314,0
+WBIL.US,D,20201110,000000,25.4797,25.6165,25.323,25.4667,4644.421465532,0
+WBIL.US,D,20201111,000000,25.7123,25.7123,25.6354,25.6674,4611.361519811,0
+WBIL.US,D,20201112,000000,25.4598,25.5386,25.2831,25.2831,2965.37694952,0
+WBIL.US,D,20201113,000000,25.2931,25.8251,25.2931,25.8201,7499.598595982,0
+WBIL.US,D,20201116,000000,25.9918,26.1445,25.9678,26.1196,6538.856536999,0
+WBIL.US,D,20201117,000000,25.7442,26.0267,25.7442,25.9748,11046.029136962,0
+WBIL.US,D,20201118,000000,25.851,26.2214,25.851,25.874,7132.93374344,0
+WBIL.US,D,20201119,000000,25.7832,25.9588,25.6943,25.9588,5961.810211687,0
+WBIL.US,D,20201120,000000,25.8221,25.9189,25.8221,25.9189,3155.72209155,0
+WBIL.US,D,20201123,000000,26.1735,26.3801,26.0856,26.3541,6809.347001989,0
+WBIL.US,D,20201124,000000,26.6236,26.7893,26.6236,26.7514,4275.752979916,0
+WBIL.US,D,20201125,000000,26.6047,26.8343,26.6047,26.7893,1720.118994029,0
+WBIL.US,D,20201127,000000,26.957,26.967,26.8682,26.9451,4101.436902478,0
+WBIL.US,D,20201130,000000,27.0539,27.0539,26.7714,26.9081,1050.905547313,0
+WBIL.US,D,20201201,000000,27.0049,27.0339,26.7714,26.8592,2115.836526144,0
+WBIL.US,D,20201202,000000,26.8093,27.0169,26.8093,27.0139,4767.644899583,0
+WBIL.US,D,20201203,000000,26.976,27.0249,26.955,26.983,4659.448713587,0
+WBIL.US,D,20201204,000000,27.0249,27.0658,27.0249,27.0658,1276.314268138,0
+WBIL.US,D,20201207,000000,27.0738,27.1227,26.995,27.0339,5197.424193956,0
+WBIL.US,D,20201208,000000,27.0738,27.2245,27.0738,27.2245,1530.775668536,0
+WBIL.US,D,20201209,000000,27.1816,27.1826,26.9081,27.001,15590.268948794,0
+WBIL.US,D,20201210,000000,26.7814,26.984,26.7814,26.961,9377.00278632,0
+WBIL.US,D,20201211,000000,26.9081,26.9121,26.7225,26.9121,3999.251615704,0
+WBIL.US,D,20201214,000000,26.8303,26.8303,26.5957,26.6386,1800.264316989,0
+WBIL.US,D,20201215,000000,26.5558,26.5817,26.438,26.5817,5183.398762438,0
+WBIL.US,D,20201216,000000,26.3891,26.5608,26.3891,26.4869,4056.355158313,0
+WBIL.US,D,20201217,000000,26.7025,26.8472,26.7025,26.8472,2465.470497557,0
+WBIL.US,D,20201218,000000,26.8093,26.8093,26.7354,26.7814,2428.403285688,0
+WBIL.US,D,20201221,000000,26.6236,26.8103,26.6137,26.7434,5247.515020806,0
+WBIL.US,D,20201222,000000,26.7314,26.7314,26.6047,26.6875,8698.772990771,0
+WBIL.US,D,20201223,000000,26.6137,26.7414,26.6137,26.7045,6665.085420661,0
+WBIL.US,D,20201224,000000,26.6236,26.6805,26.6037,26.6186,3443.243437669,0
+WBIL.US,D,20201228,000000,26.4969,26.5068,26.3402,26.3651,5263.544085398,0
+WBIL.US,D,20201229,000000,26.2503,26.2513,26.1545,26.2513,4075.389672516,0
+WBIL.US,D,20201230,000000,26.3861,26.3861,26.2513,26.2513,8669.720311198,0
+WBIL.US,D,20201231,000000,26.4579,26.4579,26.0068,26.0567,2500.534076352,0
+WBIL.US,D,20210104,000000,26.1745,26.1745,25.6654,25.881,9967.072726613,0
+WBIL.US,D,20210105,000000,25.6853,26.0267,25.6853,26.0068,4788.68304686,0
+WBIL.US,D,20210106,000000,26.2134,26.8233,26.2134,26.5967,5367.733005246,0
+WBIL.US,D,20210107,000000,26.9081,27.1407,26.9081,27.1407,3084.593117423,0
+WBIL.US,D,20210108,000000,27.0928,27.0968,26.7514,26.999,1603.908275737,0
+WBIL.US,D,20210111,000000,26.6636,27.2914,26.6636,27.1517,2986.415096797,0
+WBIL.US,D,20210112,000000,27.3094,27.5699,27.3094,27.5699,10304.684899582,0
+WBIL.US,D,20210113,000000,27.4062,27.4362,27.3383,27.3673,2020.663955129,0
+WBIL.US,D,20210114,000000,27.6128,27.7286,27.54,27.54,5169.37333092,0
+WBIL.US,D,20210115,000000,27.3294,27.4461,27.1517,27.3483,9411.064548578,0
+WBIL.US,D,20210119,000000,27.505,27.6088,27.4801,27.6088,3797.886491767,0
+WBIL.US,D,20210120,000000,27.7286,27.9153,27.7286,27.8774,10376.815690246,0
+WBIL.US,D,20210121,000000,27.7875,27.8265,27.7017,27.7686,5438.861979373,0
+WBIL.US,D,20210122,000000,27.6128,27.7436,27.6128,27.7137,3369.109013931,0
+WBIL.US,D,20210125,000000,27.8265,27.9842,27.6418,27.8344,6129.113573366,0
+WBIL.US,D,20210126,000000,27.9442,27.9442,27.7486,27.8035,1823.30609734,0
+WBIL.US,D,20210127,000000,27.4362,27.4461,27.1227,27.1567,3283.954608286,0
+WBIL.US,D,20210128,000000,27.2994,27.3713,27.2216,27.2555,6112.082692237,0
+WBIL.US,D,20210129,000000,27.0439,27.0439,26.5368,26.5368,3000.440528315,0
+WBIL.US,D,20210201,000000,26.8392,26.8792,26.7284,26.8333,5273.562250768,0
+WBIL.US,D,20210202,000000,26.7714,26.947,26.7714,26.8772,4866.824736746,0
+WBIL.US,D,20210203,000000,26.8682,26.8682,26.7165,26.8063,4191.600390808,0
+WBIL.US,D,20210204,000000,27.1427,27.2216,27.1427,27.1796,2061.738433146,0
+WBIL.US,D,20210205,000000,27.3932,27.4501,27.3453,27.3603,3010.458693685,0
+WBIL.US,D,20210208,000000,27.3573,27.7845,27.3573,27.7845,4484.130819612,0
+WBIL.US,D,20210209,000000,27.7875,27.8903,27.7676,27.8195,5656.256167902,0
+WBIL.US,D,20210210,000000,27.6917,27.8584,27.6917,27.8035,6315.451449248,0
+WBIL.US,D,20210211,000000,27.8364,27.8364,27.7286,27.8364,2897.253425004,0
+WBIL.US,D,20210212,000000,27.8953,27.9472,27.8175,27.9263,4398.976413967,0
+WBIL.US,D,20210216,000000,27.8394,27.8394,27.5929,27.5959,12078.901986609,0
+WBIL.US,D,20210217,000000,27.3573,27.6138,27.3383,27.5979,4755.623101139,0
+WBIL.US,D,20210218,000000,27.3573,27.515,27.3294,27.4561,7185.028203364,0
+WBIL.US,D,20210219,000000,27.6228,27.6687,27.5539,27.5569,4861.815654061,0
+WBIL.US,D,20210222,000000,27.4162,27.4162,27.2994,27.3034,788.429614619,0
+WBIL.US,D,20210223,000000,27.0369,27.2206,26.8392,27.1786,8382.198965079,0
+WBIL.US,D,20210224,000000,27.0738,27.3483,27.0539,27.3403,2417.383303781,0
+WBIL.US,D,20210225,000000,27.2505,27.2645,26.8482,26.8872,4293.785677582,0
+WBIL.US,D,20210226,000000,26.9451,26.9451,26.7414,26.7454,5198.426010493,0
+WBIL.US,D,20210301,000000,27.2385,27.3383,27.2385,27.2635,1647.988203365,0
+WBIL.US,D,20210302,000000,27.2305,27.3194,27.2305,27.2834,891.61671793,0
+WBIL.US,D,20210303,000000,27.3194,27.3244,26.9171,26.9211,1253.272487787,0
+WBIL.US,D,20210304,000000,26.7444,26.7893,26.2064,26.5108,4348.885587117,0
+WBIL.US,D,20210305,000000,26.6616,27.3463,26.6616,27.3463,6038.950085036,0
+WBIL.US,D,20210308,000000,27.6328,27.8364,27.6328,27.6917,3533.406925999,0
+WBIL.US,D,20210309,000000,27.7007,27.8075,27.5829,27.5869,5375.747537542,0
+WBIL.US,D,20210310,000000,27.8265,27.9632,27.8265,27.9163,1831.320629636,0
+WBIL.US,D,20210311,000000,27.9742,27.9892,27.8364,27.8654,7634.843828477,0
+WBIL.US,D,20210312,000000,27.6328,28.0111,27.6328,28.0031,2517.564957481,0
+WBIL.US,D,20210315,000000,27.8764,28.1948,27.8464,28.1948,6830.385149266,0
+WBIL.US,D,20210316,000000,27.8853,28.0031,27.8564,27.9243,2763.010009046,0
+WBIL.US,D,20210317,000000,27.8055,28.1069,27.8055,28.1059,3589.508652071,0
+WBIL.US,D,20210318,000000,28.4254,28.4254,27.9812,27.9812,4775.659431879,0
+WBIL.US,D,20210319,000000,27.9442,28.0421,27.8824,27.8824,11775.351575898,0
+WBIL.US,D,20210322,000000,27.6917,27.9542,27.6757,27.8294,3650.619460828,0
+WBIL.US,D,20210323,000000,27.7875,27.7875,27.2884,27.3184,179661.77047943,0
+WBIL.US,D,20210324,000000,27.6218,27.6897,27.2884,27.2924,15491.089111631,0
+WBIL.US,D,20210325,000000,27.2884,27.6907,27.2884,27.6558,9830.825677581,0
+WBIL.US,D,20210326,000000,28.0031,28.3006,27.9941,28.3006,4867.826553283,0
+WBIL.US,D,20210329,000000,28.1768,28.2796,28.072,28.2068,5845.599493395,0
+WBIL.US,D,20210330,000000,28.3555,28.4054,28.2477,28.3056,29045.666857241,0
+WBIL.US,D,20210331,000000,28.3365,28.4833,28.3235,28.3235,6203.247997104,0
+WBIL.US,D,20210401,000000,28.3854,28.632,28.3804,28.632,8317.080890174,0
+WBIL.US,D,20210405,000000,28.7967,28.9824,28.7967,28.9085,16243.453330918,0
+WBIL.US,D,20210406,000000,29.0023,29.0023,28.8686,28.8686,371535.68454489,0
+WBIL.US,D,20210407,000000,28.8266,28.8266,28.7568,28.7667,6819.365167359,0
+WBIL.US,D,20210408,000000,28.7677,28.8456,28.7677,28.8346,76724.119486145,0
+WBIL.US,D,20210409,000000,28.9235,29.0582,28.9055,29.0582,2944.338802243,0
+WBIL.US,D,20210412,000000,29.0612,29.1301,29.0133,29.1001,426956.17537173,0
+WBIL.US,D,20210413,000000,29.0123,29.0133,28.8456,29.0133,2216.018179844,0
+WBIL.US,D,20210414,000000,29.194,29.2319,29.0732,29.0732,1081.96185996,0
+WBIL.US,D,20210415,000000,29.1001,29.2369,29.1001,29.2,5023.108116518,0
+WBIL.US,D,20210416,000000,29.4136,29.4585,29.3806,29.4585,4380.943716301,0
+WBIL.US,D,20210419,000000,29.3447,29.3547,29.3147,29.3547,2914.284306133,0
+WBIL.US,D,20210420,000000,29.0612,29.159,29.0612,29.159,40371.202808026,0
+WBIL.US,D,20210421,000000,29.2569,29.4255,29.2569,29.4255,13435.361577707,0
+WBIL.US,D,20210422,000000,29.4605,29.5124,29.2569,29.2569,2642.792024606,0
+WBIL.US,D,20210423,000000,29.4435,29.5833,29.4435,29.5224,1123.036337977,0
+WBIL.US,D,20210426,000000,29.4236,29.4236,29.4046,29.4136,356.646687172,0
+WBIL.US,D,20210427,000000,29.5992,29.727,29.5992,29.6881,25212.716786679,0
+WBIL.US,D,20210428,000000,29.747,29.747,29.6132,29.6132,23959.444298892,0
+WBIL.US,D,20210429,000000,29.6511,29.8238,29.6511,29.8238,409.742963633,0
+WBIL.US,D,20210430,000000,29.6092,29.6591,29.5763,29.6332,3332.041802062,0
+WBIL.US,D,20210503,000000,30.0893,30.1193,30.0105,30.0374,4726.570421566,0
+WBIL.US,D,20210504,000000,29.8937,30.0784,29.8158,30.0784,15865.768496469,0
+WBIL.US,D,20210505,000000,30.0893,30.2271,30.0893,30.2251,189.343325493,0
+WBIL.US,D,20210506,000000,30.3249,30.5635,30.3249,30.5635,2867.198928894,0
+WBIL.US,D,20210507,000000,30.5735,30.9218,30.5735,30.9108,11647.119059162,0
+WBIL.US,D,20210510,000000,31.2063,31.3141,30.9218,30.9218,4496.152618056,0
+WBIL.US,D,20210511,000000,30.4617,30.4617,30.4217,30.4217,522.948232314,0
+WBIL.US,D,20210512,000000,30.5106,30.5106,29.6681,29.6681,4844.784772932,0
+WBIL.US,D,20210513,000000,30.0504,30.1682,30.0504,30.1682,6935.575885651,0
+WBIL.US,D,20210514,000000,30.1971,30.2221,30.1782,30.2071,4190.598574271,0
+WBIL.US,D,20210517,000000,30.1971,30.3439,30.1971,30.3439,4154.533178939,0
+WBIL.US,D,20210518,000000,30.272,30.296,30.1472,30.1472,2325.216182377,0
+WBIL.US,D,20210519,000000,29.6881,29.8797,29.6831,29.8797,1004.821986611,0
+WBIL.US,D,20210520,000000,29.9137,30.1013,29.9137,30.0774,1979.589477112,0
+WBIL.US,D,20210521,000000,30.3928,30.3928,30.1383,30.1582,5445.874695132,0
+WBIL.US,D,20210524,000000,30.2271,30.296,30.1572,30.1572,2029.680303962,0
+WBIL.US,D,20210525,000000,30.1612,30.1612,29.9147,29.9147,3273.936442916,0
+WBIL.US,D,20210526,000000,30.0225,30.0604,30.0105,30.0215,2081.774763886,0
+WBIL.US,D,20210527,000000,30.1742,30.2471,30.1562,30.1562,3516.37604487,0
+WBIL.US,D,20210528,000000,30.1582,30.256,30.1582,30.254,2454.45051565,0
+WBIL.US,D,20210601,000000,30.4916,30.5106,30.3349,30.4197,4665.459612809,0
+WBIL.US,D,20210602,000000,30.4716,30.4876,30.4028,30.4307,1992.613092093,0
+WBIL.US,D,20210603,000000,30.4716,30.4746,30.4617,30.4746,524.951865388,0
+WBIL.US,D,20210604,000000,30.5405,30.6174,30.5405,30.5844,1530.775668536,0
+WBIL.US,D,20210607,000000,30.6234,30.6234,30.6204,30.6204,337.612172969,0
+WBIL.US,D,20210608,000000,30.5994,30.6064,30.5695,30.5994,2959.366050298,0
+WBIL.US,D,20210609,000000,30.4177,30.4177,30.4177,30.4177,136.247049032,0
+WBIL.US,D,20210610,000000,30.5006,30.5405,30.3828,30.3828,3046.524089017,0
+WBIL.US,D,20210611,000000,30.5006,30.5285,30.4327,30.5285,4326.845623303,0
+WBIL.US,D,20210614,000000,30.2391,30.3089,30.2391,30.3089,2965.37694952,0
+WBIL.US,D,20210615,000000,30.3339,30.4128,30.3339,30.4128,390.70844943,0
+WBIL.US,D,20210616,000000,30.4227,30.4227,30.1093,30.2071,2751.990027139,0
+WBIL.US,D,20210617,000000,29.7959,29.8178,29.5713,29.7859,3545.428724443,0
+WBIL.US,D,20210618,000000,29.3946,29.4036,29.189,29.191,1755.182572824,0
+WBIL.US,D,20210621,000000,29.6631,29.6981,29.6372,29.6372,603.093555274,0
+WBIL.US,D,20210622,000000,29.739,29.7759,29.6881,29.7689,4965.002757372,0
+WBIL.US,D,20210623,000000,29.712,29.7659,29.709,29.716,3846.97550208,0
+WBIL.US,D,20210624,000000,29.8578,29.8578,29.8578,29.8578,166.301545142,0
+WBIL.US,D,20210625,000000,29.9815,30.0404,29.9436,29.9945,1426.586748688,0
+WBIL.US,D,20210628,000000,29.9336,30.0444,29.9336,30.0444,2091.792929256,0
+WBIL.US,D,20210629,000000,30.1293,30.1782,30.1293,30.1522,879.594919486,0
+WBIL.US,D,20210630,000000,30.0844,30.1193,30.0704,30.1183,1775.218903564,0
+WBIL.US,D,20210701,000000,30.1482,30.2471,30.0903,30.2171,1268.299735842,0
+WBIL.US,D,20210702,000000,30.3189,30.3998,30.3059,30.3998,1075.950960738,0
+WBIL.US,D,20210706,000000,30.2171,30.3109,30.2171,30.3109,773.402366564,0
+WBIL.US,D,20210707,000000,30.3249,30.4527,30.3249,30.4527,1781.229802786,0
+WBIL.US,D,20210708,000000,30.1882,30.2071,30.0404,30.0434,1535.784751221,0
+WBIL.US,D,20210709,000000,30.4617,30.5515,30.4617,30.5515,3162.734807309,0
+WBIL.US,D,20210712,000000,30.5615,30.5755,30.5206,30.5755,1435.603097521,0
+WBIL.US,D,20210713,000000,30.5206,30.5206,30.3738,30.3738,1401.541335263,0
+WBIL.US,D,20210714,000000,30.3828,30.4327,30.3539,30.3778,2771.024541342,0
+WBIL.US,D,20210715,000000,30.252,30.276,30.1682,30.2461,2238.058143658,0
+WBIL.US,D,20210716,000000,30.0504,30.0754,29.9336,29.9376,662.200730957,0
+WBIL.US,D,20210719,000000,29.6412,29.6442,29.4236,29.5962,4929.939178577,0
+WBIL.US,D,20210720,000000,29.747,30.0474,29.747,30.0474,2099.807461552,0
+WBIL.US,D,20210721,000000,30.1193,30.1213,30.1193,30.1213,426.773844762,0
+WBIL.US,D,20210722,000000,30.0694,30.1971,30.0404,30.1642,3659.635809661,0
+WBIL.US,D,20210723,000000,30.4657,30.5216,30.4657,30.5156,1592.88829383,0
+WBIL.US,D,20210726,000000,30.5106,30.5315,30.4716,30.5315,3812.913739822,0
+WBIL.US,D,20210727,000000,30.1682,30.3339,30.1383,30.3339,443.804725891,0
+WBIL.US,D,20210728,000000,30.4078,30.5894,30.4078,30.5575,4499.158067667,0
+WBIL.US,D,20210729,000000,30.7651,30.841,30.7651,30.7901,1982.594926723,0
+WBIL.US,D,20210730,000000,30.5216,30.5455,30.5206,30.5455,1531.777485073,0
+WBIL.US,D,20210802,000000,30.6284,30.7452,30.5595,30.5625,1962.558595983,0
+WBIL.US,D,20210803,000000,30.5305,30.8759,30.5305,30.8759,1191.159862493,0
+WBIL.US,D,20210804,000000,30.8729,31.0536,30.8729,31.0536,564.022710331,0
+WBIL.US,D,20210805,000000,31.2063,31.2063,31.0985,31.1804,4615.368785959,0
+WBIL.US,D,20210806,000000,31.1574,31.1574,30.9518,31.0596,2994.429629093,0
+WBIL.US,D,20210809,000000,31.2852,31.4099,31.2752,31.4099,1053.910996924,0
+WBIL.US,D,20210810,000000,31.4119,31.4419,31.2822,31.2822,1821.302464266,0
+WBIL.US,D,20210811,000000,30.9318,30.9468,30.9318,30.9468,869.576754116,0
+WBIL.US,D,20210812,000000,30.8939,31.0107,30.8729,30.9727,6931.568619503,0
+WBIL.US,D,20210813,000000,31.0127,31.0406,30.9628,30.9628,4320.834724081,0
+WBIL.US,D,20210816,000000,31.0206,31.0436,31.0206,31.0436,286.519529582,0
+WBIL.US,D,20210817,000000,30.6383,30.7362,30.6194,30.6194,1640.975487606,0
+WBIL.US,D,20210818,000000,30.6912,30.6912,30.4407,30.4407,784.422348471,0
+WBIL.US,D,20210819,000000,30.3848,30.3848,30.3848,30.3848,116.210718292,0
+WBIL.US,D,20210820,000000,30.4517,30.6483,30.4517,30.6064,2628.766593088,0
+WBIL.US,D,20210823,000000,30.6942,30.7751,30.6783,30.6873,1478.681208612,0
+WBIL.US,D,20210824,000000,30.835,30.8629,30.817,30.817,3357.087215487,0
+WBIL.US,D,20210825,000000,31.0426,31.0985,31.0426,31.0436,771.39873349,0
+WBIL.US,D,20210826,000000,31.0406,31.1764,31.0206,31.0686,2348.257962728,0
+WBIL.US,D,20210827,000000,31.2253,31.2552,31.1734,31.1734,973.765673964,0
+WBIL.US,D,20210830,000000,31.3051,31.3051,31.3021,31.3021,1221.214358603,0
+WBIL.US,D,20210831,000000,31.3041,31.3041,31.1075,31.2003,5200.429643567,0
+WBIL.US,D,20210901,000000,31.0206,31.0626,30.9757,31.0236,3364.099931246,0
+WBIL.US,D,20210902,000000,31.1175,31.1664,31.1175,31.1434,1966.565862131,0
+WBIL.US,D,20210903,000000,31.1574,31.1574,31.0885,31.0885,312.566759544,0
+WBIL.US,D,20210907,000000,30.6693,30.7212,30.5106,30.5106,3227.852882214,0
+WBIL.US,D,20210908,000000,30.4716,30.5116,30.4716,30.4816,1878.406006875,0
+WBIL.US,D,20210909,000000,30.5106,30.5106,30.4068,30.4068,273.495914601,0
+WBIL.US,D,20210910,000000,30.4577,30.5795,30.3738,30.3738,6667.089053735,0
+WBIL.US,D,20210913,000000,30.268,30.268,30.2071,30.2471,1650.993652976,0
+WBIL.US,D,20210914,000000,30.0694,30.0694,29.9616,30.0255,1545.802916591,0
+WBIL.US,D,20210915,000000,30.1293,30.275,30.1293,30.275,1818.297014655,0
+WBIL.US,D,20210916,000000,30.0664,30.1223,30.0105,30.1223,1490.703007056,0
+WBIL.US,D,20210917,000000,29.9137,29.9137,29.9107,29.9107,298.541328026,0
+WBIL.US,D,20210920,000000,28.5022,29.4725,28.5022,29.3996,3716.73935227,0
+WBIL.US,D,20210921,000000,29.5124,29.5314,29.3157,29.3846,1236.241606658,0
+WBIL.US,D,20210922,000000,29.737,29.7659,29.5893,29.5893,974.767490501,0
+WBIL.US,D,20210923,000000,29.8148,29.8148,29.737,29.737,525.953681925,0
+WBIL.US,D,20210924,000000,29.6292,29.7739,29.6292,29.7739,1365.475939931,0
+WBIL.US,D,20210927,000000,29.727,29.7659,29.719,29.719,2947.344251854,0
+WBIL.US,D,20210928,000000,29.0892,29.0892,29.0203,29.0203,654.186198661,0
+WBIL.US,D,20210929,000000,29.2559,29.2579,29.152,29.152,1301.359681563,0
+WBIL.US,D,20210930,000000,29.0003,29.0003,28.8077,28.8077,1115.021805681,0
+WBIL.US,D,20211001,000000,28.6569,29.0273,28.6569,29.0273,2041.702102406,0
+WBIL.US,D,20211004,000000,28.8925,28.8925,28.7657,28.7847,1384.510454134,0
+WBIL.US,D,20211005,000000,28.9215,29.3247,28.9215,29.2509,1579.864678849,0
+WBIL.US,D,20211006,000000,28.8236,29.2189,28.8236,29.2189,2707.910099511,0
+WBIL.US,D,20211007,000000,29.5114,29.5114,29.3986,29.3986,425.772028225,0
+WBIL.US,D,20211008,000000,29.6292,29.6322,29.5014,29.6322,750.360586213,0
+WBIL.US,D,20211011,000000,29.9526,29.9626,29.6022,29.6022,2599.713913515,0
+WBIL.US,D,20211012,000000,29.6981,29.6981,29.5014,29.5823,1167.116265605,0
+WBIL.US,D,20211013,000000,29.5523,29.5883,29.5523,29.5883,2521.572223629,0
+WBIL.US,D,20211014,000000,29.8548,29.8847,29.8548,29.8757,1138.063586032,0
+WBIL.US,D,20211015,000000,30.0704,30.1303,30.0574,30.0574,518.940966166,0
+WBIL.US,D,20211018,000000,30.1932,30.1932,30.0115,30.0414,1455.639428261,0
+WBIL.US,D,20211019,000000,30.257,30.284,30.2101,30.2491,1159.101733309,0
+WBIL.US,D,20211020,000000,30.5914,30.5914,30.5126,30.5555,813.475028044,0
+WBIL.US,D,20211021,000000,30.3948,30.5275,30.3359,30.5275,1276.314268138,0
+WBIL.US,D,20211022,000000,30.7581,30.7631,30.7581,30.7631,524.951865388,0
+WBIL.US,D,20211025,000000,30.847,30.9697,30.847,30.9348,1989.607642482,0
+WBIL.US,D,20211026,000000,30.847,30.9648,30.847,30.9049,985.787472408,0
+WBIL.US,D,20211027,000000,30.5325,30.5325,30.3069,30.3069,295.535878415,0
+WBIL.US,D,20211028,000000,30.4926,30.5785,30.4247,30.5785,650.178932513,0
+WBIL.US,D,20211029,000000,30.4836,30.4836,30.4028,30.4028,2065.745699294,0
+WBIL.US,D,20211101,000000,30.4247,30.4736,30.4148,30.4736,1481.686658223,0
+WBIL.US,D,20211102,000000,30.5126,30.6044,30.5126,30.5555,4250.707566491,0
+WBIL.US,D,20211103,000000,30.4148,30.6134,30.4148,30.5884,5202.433276641,0
+WBIL.US,D,20211104,000000,30.4048,30.4826,30.4048,30.4826,245.445051565,0
+WBIL.US,D,20211105,000000,30.7192,30.7212,30.7192,30.7212,335.608539895,0
+WBIL.US,D,20211108,000000,30.8659,30.8659,30.7781,30.854,1318.390562692,0
+WBIL.US,D,20211109,000000,30.6503,30.839,30.6503,30.839,1042.891015017,0
+WBIL.US,D,20211110,000000,30.5275,30.5275,30.5275,30.5275,74.134423738,0
+WBIL.US,D,20211111,000000,30.6992,30.6992,30.6433,30.6433,5896.692136782,0
+WBIL.US,D,20211112,000000,30.6893,30.6893,30.6753,30.6753,515.935516555,0
+WBIL.US,D,20211115,000000,30.7082,30.7591,30.7082,30.7302,1877.404190338,0
+WBIL.US,D,20211116,000000,30.9158,31.0636,30.8569,30.8569,4988.044537723,0
+WBIL.US,D,20211117,000000,30.6403,30.6403,30.6244,30.6244,1127.043604125,0
+WBIL.US,D,20211118,000000,30.7192,30.7192,30.7022,30.7022,573.039059164,0
+WBIL.US,D,20211119,000000,30.5026,30.5026,30.3429,30.3429,1258.281570472,0
+WBIL.US,D,20211122,000000,30.7581,30.7681,30.6034,30.6034,495.899185815,0
+WBIL.US,D,20211123,000000,30.4048,30.6064,30.4048,30.6064,6993.681244797,0
+WBIL.US,D,20211124,000000,30.6713,30.7142,30.6403,30.7142,1297.352415415,0
+WBIL.US,D,20211126,000000,29.8488,30.0514,29.8488,29.8797,2041.702102406,0
+WBIL.US,D,20211129,000000,30.1442,30.3748,30.1442,30.27,682.237061697,0
+WBIL.US,D,20211130,000000,29.8448,29.8548,29.5573,29.5573,2319.205283155,0
+WBIL.US,D,20211201,000000,30.0314,30.0314,29.3177,29.3177,4318.831091007,0
+WBIL.US,D,20211202,000000,29.5623,29.6931,29.5503,29.6861,1867.386024968,0
+WBIL.US,D,20211203,000000,29.4525,29.5463,29.4525,29.5463,330.59945721,0
+WBIL.US,D,20211206,000000,29.6172,29.73,29.6172,29.73,1498.717539352,0
+WBIL.US,D,20211207,000000,30.0115,30.2281,30.0115,30.2111,532.966397684,0
+WBIL.US,D,20211208,000000,30.0514,30.1812,30.0514,30.1812,1470.666676316,0
+WBIL.US,D,20211209,000000,30.0314,30.0314,29.9436,29.9815,686.244327845,0
+WBIL.US,D,20211210,000000,30.0704,30.3389,30.0704,30.3389,316.574025692,0
+WBIL.US,D,20211213,000000,30.0165,30.1303,30.0165,30.0454,516.937333092,0
+WBIL.US,D,20211214,000000,29.6322,29.707,29.6322,29.705,7304.244371267,0
+WBIL.US,D,20211215,000000,29.6392,30.2291,29.6392,30.2291,891.61671793,0
+WBIL.US,D,20211216,000000,30.3928,30.4247,30.2321,30.2321,435.790193595,0
+WBIL.US,D,20211217,000000,30.0025,30.0025,29.7819,29.7819,5389.77296906,0
+WBIL.US,D,20211220,000000,29.4126,30.0514,29.2049,29.4904,7655.881975754,0
+WBIL.US,D,20211221,000000,29.9037,29.9356,29.8897,29.9356,608.102637959,0
+WBIL.US,D,20211222,000000,30.2381,30.3219,30.2381,30.3219,408.741147096,0
+WBIL.US,D,20211223,000000,30.2481,30.5615,30.2481,30.4637,1478.681208612,0
+WBIL.US,D,20211227,000000,30.7452,31.0616,30.7452,31.0616,1425.584932151,0
+WBIL.US,D,20211228,000000,30.9747,31.0236,30.8959,31.0127,1228.227074362,0
+WBIL.US,D,20211229,000000,31.0536,31.0711,31.0236,31.0711,839.522258006,0
+WBIL.US,D,20211230,000000,31.0436,31.0631,30.8675,30.8675,842.527707617,0
+WBIL.US,D,20211231,000000,30.9062,30.9538,30.9062,30.9159,1108.009089922,0
+WBIL.US,D,20220103,000000,30.9405,30.9405,30.813,30.8968,1806.275216211,0
+WBIL.US,D,20220104,000000,31.354,31.4429,31.354,31.4174,3048.527722091,0
+WBIL.US,D,20220105,000000,31.4306,31.4628,30.9238,30.9347,1821.302464266,0
+WBIL.US,D,20220106,000000,31.1245,31.266,31.1245,31.266,2019.662138592,0
+WBIL.US,D,20220107,000000,31.2235,31.2235,31.2065,31.2065,674.222529401,0
+WBIL.US,D,20220110,000000,30.834,31.0262,30.834,31.0262,1530.775668536,0
+WBIL.US,D,20220111,000000,30.9937,31.4151,30.9937,31.4151,2397.346973041,0
+WBIL.US,D,20220112,000000,31.4735,31.5906,31.4734,31.5906,2171.938252216,0
+WBIL.US,D,20220113,000000,31.8128,31.8128,31.5866,31.5949,3245.88557988,0
+WBIL.US,D,20220114,000000,31.5637,31.9751,31.5527,31.9751,1661.011818346,0
+WBIL.US,D,20220118,000000,31.8721,31.912,31.4958,31.4958,1484.692107834,0
+WBIL.US,D,20220119,000000,31.2233,31.2732,31.0421,31.0421,1024.858317351,0
+WBIL.US,D,20220120,000000,31.2255,31.2255,30.4847,30.4847,2491.517727519,0
+WBIL.US,D,20220121,000000,30.4946,30.7342,30.3089,30.3858,2223.030895603,0
+WBIL.US,D,20220124,000000,30.1263,30.5081,29.9456,30.5081,647.173482902,0
+WBIL.US,D,20220125,000000,30.1951,30.5552,30.1951,30.5289,3997.24798263,0
+WBIL.US,D,20220126,000000,30.6793,30.7242,30.3258,30.4953,2786.051789397,0
+WBIL.US,D,20220127,000000,30.6034,30.6034,30.275,30.3898,14659.581385921,0
+WBIL.US,D,20220128,000000,30.1153,30.461,30.1153,30.461,7920.361541522,0
+WBIL.US,D,20220131,000000,30.4098,30.5368,30.4098,30.5368,4503.165333815,0
+WBIL.US,D,20220201,000000,30.804,31.0075,30.804,31.0075,4267.73844762,0
+WBIL.US,D,20220202,000000,30.9039,31.1289,30.9039,31.1289,6019.915570833,0
+WBIL.US,D,20220203,000000,30.9737,30.9737,30.8639,30.8664,1959.553146372,0
+WBIL.US,D,20220204,000000,30.6743,30.9178,30.6743,30.8564,1768.206187805,0
+WBIL.US,D,20220207,000000,30.9039,31.1135,30.9039,30.9133,4846.788406006,0
+WBIL.US,D,20220208,000000,30.9837,31.0949,30.9138,31.0949,3494.336081056,0
+WBIL.US,D,20220209,000000,31.2233,31.2333,31.1634,31.2084,2432.410551836,0
+WBIL.US,D,20220210,000000,31.3381,31.3381,30.8882,30.8882,2605.724812737,0
+WBIL.US,D,20220211,000000,30.7122,30.7122,30.6044,30.7122,413.750229781,0
+WBIL.US,D,20220214,000000,30.3249,30.3584,30.2451,30.3584,1000.814720463,0
+WBIL.US,D,20220215,000000,30.5745,30.5863,30.5046,30.5863,2965.37694952,0
+WBIL.US,D,20220216,000000,30.6044,30.7192,30.5944,30.7192,9229.735755381,0
+WBIL.US,D,20220217,000000,30.5047,30.5535,30.3133,30.3133,2534.59583861,0
+WBIL.US,D,20220218,000000,30.3149,30.3449,30.1852,30.2512,1069.940061516,0
+WBIL.US,D,20220222,000000,30.3948,30.3948,29.708,29.8411,6870.457810746,0
+WBIL.US,D,20220223,000000,29.8358,29.8358,29.5986,29.5986,7997.501414871,0
+WBIL.US,D,20220224,000000,29.2369,29.4468,28.9175,29.4468,7716.992784511,0
+WBIL.US,D,20220225,000000,29.706,30.3017,29.706,30.3017,1406.550417948,0
+WBIL.US,D,20220228,000000,30.4547,30.5315,30.3209,30.5315,3910.089943911,0
+WBIL.US,D,20220301,000000,30.4846,30.6703,30.4247,30.6278,2532.592205536,0
+WBIL.US,D,20220302,000000,30.9039,31.1135,30.8739,31.0725,5670.28159942,0
+WBIL.US,D,20220303,000000,31.392,31.393,31.234,31.3036,4798.70121223,0
+WBIL.US,D,20220304,000000,31.383,31.7006,31.363,31.7006,3740.782949158,0
+WBIL.US,D,20220307,000000,31.6824,31.6824,31.1035,31.1366,2549.623086665,0
+WBIL.US,D,20220308,000000,31.0835,31.2133,30.6436,30.6436,2452.446882576,0
+WBIL.US,D,20220309,000000,30.7042,30.7841,30.5445,30.6294,10612.242576441,0
+WBIL.US,D,20220310,000000,30.5844,30.8125,30.5844,30.8125,1913.46958567,0
+WBIL.US,D,20220311,000000,30.7591,30.7941,30.5944,30.6029,3828.942804414,0
+WBIL.US,D,20220314,000000,30.1662,30.2014,30.1354,30.2014,4490.141718834,0
+WBIL.US,D,20220315,000000,30.3139,30.4192,30.2677,30.4192,2177.949151438,0
+WBIL.US,D,20220316,000000,30.1353,30.322,30.1353,30.322,420.76294554,0
+WBIL.US,D,20220317,000000,30.5246,30.6048,30.5246,30.6048,988.792922019,0
+WBIL.US,D,20220318,000000,30.4946,30.6814,30.4946,30.6814,5560.08178035,0
+WBIL.US,D,20220321,000000,30.9128,30.9128,30.7393,30.8661,1871.393291116,0
+WBIL.US,D,20220322,000000,30.7242,30.7941,30.7242,30.7941,484.879203908,0
+WBIL.US,D,20220323,000000,30.7981,30.7981,30.6044,30.6092,1103.000007237,0
+WBIL.US,D,20220324,000000,30.7491,30.7941,30.7149,30.7645,2589.695748145,0
+WBIL.US,D,20220325,000000,30.934,31.1075,30.934,31.1075,3604.535900126,0
+WBIL.US,D,20220328,000000,30.9928,31.1079,30.9089,31.1079,3904.079044689,0
+WBIL.US,D,20220329,000000,31.0835,31.2335,30.9937,31.2335,11980.723965983,0
+WBIL.US,D,20220330,000000,31.3917,31.3917,31.2732,31.2732,2334.23253121,0
+WBIL.US,D,20220331,000000,31.4529,31.4529,31.0101,31.0101,1944.525898317,0
+WBIL.US,D,20220401,000000,30.9338,31.0183,30.7941,31.0183,6619.001859959,0
+WBIL.US,D,20220404,000000,30.8478,30.9298,30.7616,30.926,6709.165348289,0
+WBIL.US,D,20220405,000000,31.1634,31.1634,30.6489,30.6489,3101.623998552,0
+WBIL.US,D,20220406,000000,30.6044,30.7349,30.5445,30.7349,4516.188948796,0
+WBIL.US,D,20220407,000000,30.5894,30.9134,30.5894,30.9134,3099.620365478,0
+WBIL.US,D,20220408,000000,30.9797,31.1151,30.9797,31.0261,5399.79113443,0
+WBIL.US,D,20220411,000000,30.7192,30.7531,30.566,30.566,5513.998219648,0
+WBIL.US,D,20220412,000000,30.9538,30.9538,30.5545,30.6284,7494.589513297,0
+WBIL.US,D,20220413,000000,30.6562,30.8354,30.6562,30.8354,10357.781176043,0
+WBIL.US,D,20220414,000000,30.854,30.9438,30.7423,30.7423,2016.656688981,0
+WBIL.US,D,20220418,000000,30.8629,30.8959,30.7143,30.7754,2491.517727519,0
+WBIL.US,D,20220419,000000,30.844,30.9711,30.834,30.9711,936.698462095,0
+WBIL.US,D,20220420,000000,31.2139,31.2181,31.1641,31.2181,2036.693019721,0
+WBIL.US,D,20220421,000000,31.1384,31.1384,30.4816,30.4816,4210.634905011,0
+WBIL.US,D,20220422,000000,29.9356,29.9356,29.6955,29.6955,2928.309737651,0
+WBIL.US,D,20220425,000000,29.0872,29.2429,29.0872,29.2269,2162.921903383,0
+WBIL.US,D,20220426,000000,29.2668,29.4765,29.2076,29.2076,6683.118118327,0
+WBIL.US,D,20220427,000000,29.2069,29.3267,29.1271,29.1271,2736.962779084,0
+WBIL.US,D,20220428,000000,29.1071,29.4548,29.1071,29.4548,763.384201194,0
+WBIL.US,D,20220429,000000,29.2778,29.2778,29.1129,29.1129,694.258860141,0
+WBIL.US,D,20220502,000000,28.8975,29.0688,28.8476,29.0688,2309.187117785,0
+WBIL.US,D,20220503,000000,29.2868,29.3185,29.2369,29.3185,924.676663651,0
+WBIL.US,D,20220504,000000,29.4066,29.7534,29.3267,29.7534,618.120803329,0
+WBIL.US,D,20220505,000000,29.7659,29.7659,29.3944,29.3944,1929.498650262,0
+WBIL.US,D,20220506,000000,29.2958,29.5769,29.2958,29.5769,4524.203481092,0
+WBIL.US,D,20220509,000000,29.0273,29.0772,28.8872,28.8872,7790.125391712,0
+WBIL.US,D,20220510,000000,29.157,29.157,28.9212,28.9212,668.211630179,0
+WBIL.US,D,20220511,000000,29.0173,29.2169,28.9585,28.9585,2056.729350461,0
+WBIL.US,D,20220512,000000,28.7977,28.9074,28.7478,28.9074,3424.208923466,0
+WBIL.US,D,20220513,000000,29.0672,29.197,29.0672,29.1351,2567.655784331,0
+WBIL.US,D,20220516,000000,29.3267,29.3267,29.289,29.289,117.212534829,0
+WBIL.US,D,20220517,000000,29.4066,29.456,29.3568,29.3954,1763.19710512,0
+WBIL.US,D,20220518,000000,29.2169,29.2169,29.0616,29.0616,524.951865388,0
+WBIL.US,D,20220519,000000,28.9973,29.0822,28.9973,29.0261,1064.930978831,0
+WBIL.US,D,20220520,000000,28.9275,29.006,28.9275,29.006,273.495914601,0
+WBIL.US,D,20220523,000000,29.1421,29.1851,29.1271,29.1851,303.550410711,0
+WBIL.US,D,20220524,000000,29.0273,29.197,29.0273,29.197,2179.952784512,0
+WBIL.US,D,20220525,000000,29.2419,29.3361,29.2369,29.3361,5958.804762076,0
+WBIL.US,D,20220526,000000,29.4655,29.4665,29.4066,29.4272,1699.080846752,0
+WBIL.US,D,20220527,000000,29.5349,29.5349,29.5314,29.5314,687.246144382,0
+WBIL.US,D,20220531,000000,29.5164,29.5164,29.4296,29.4296,512.930066944,0
+WBIL.US,D,20220601,000000,29.3396,29.4634,29.3267,29.4432,1636.968221458,0
+WBIL.US,D,20220602,000000,29.3667,29.462,29.3667,29.462,550.99909535,0
+WBIL.US,D,20220603,000000,29.4288,29.4426,29.3966,29.4426,1979.589477112,0
+WBIL.US,D,20220606,000000,29.5438,29.5462,29.4944,29.4944,2556.635802424,0
+WBIL.US,D,20220607,000000,29.5044,29.6461,29.5044,29.6461,303.550410711,0
+WBIL.US,D,20220608,000000,29.6362,29.6362,29.5563,29.589,767.391467342,0
+WBIL.US,D,20220609,000000,29.3235,29.3235,29.3235,29.3235,19.034514203,0
+WBIL.US,D,20220610,000000,29.1071,29.1171,29.0173,29.0572,17751.187219103,0
+WBIL.US,D,20220613,000000,28.7378,28.8775,28.7079,28.7278,6794.319753934,0
+WBIL.US,D,20220614,000000,28.7478,28.8077,28.7128,28.7186,17278.329813639,0
+WBIL.US,D,20220615,000000,28.7578,28.7677,28.6679,28.702,4995.057253482,0
+WBIL.US,D,20220616,000000,28.5432,28.5881,28.5235,28.5235,2471.481396779,0
+WBIL.US,D,20220617,000000,28.3874,28.3874,28.3874,28.3874,114.207085218,0
+WBIL.US,D,20220621,000000,28.4883,28.5382,28.4883,28.4932,1496.713906278,0
+WBIL.US,D,20220622,000000,28.5781,28.5981,28.5781,28.5981,1082.963676497,0
+WBIL.US,D,20220623,000000,28.621,28.634,28.621,28.634,2424.39601954,0
+WBIL.US,D,20220624,000000,28.799,28.8337,28.799,28.8337,1399.537702189,0
+WBIL.US,D,20220627,000000,28.8775,28.9574,28.8775,28.9275,4228.667602677,0
+WBIL.US,D,20220628,000000,28.8676,28.8676,28.7699,28.7699,765.387834268,0
+WBIL.US,D,20220629,000000,28.9275,28.9275,28.7877,28.8069,281.510446897,0
+WBIL.US,D,20220630,000000,28.7026,28.7578,28.6729,28.6747,1682.049965623,0
+WBIL.US,D,20220701,000000,28.7478,28.8521,28.628,28.8521,293.532245341,0
+WBIL.US,D,20220705,000000,28.2588,28.5325,28.2588,28.5325,569.031793016,0
+WBIL.US,D,20220706,000000,28.575,28.6833,28.575,28.6833,1091.98002533,0
+WBIL.US,D,20220707,000000,28.777,28.7977,28.7278,28.7462,4423.020010855,0
+WBIL.US,D,20220708,000000,28.9075,28.9075,28.7957,28.8079,3217.834716844,0
+WBIL.US,D,20220711,000000,28.8506,28.8506,28.7703,28.7703,1040.887381943,0
+WBIL.US,D,20220712,000000,28.7392,28.7392,28.6301,28.6301,729.322438936,0
+WBIL.US,D,20220713,000000,28.5781,28.6641,28.5511,28.5511,1563.835614257,0
+WBIL.US,D,20220714,000000,28.2836,28.4211,28.2587,28.4211,894.622167541,0
+WBIL.US,D,20220715,000000,28.6528,28.6528,28.6528,28.6528,117.212534829,0
+WBIL.US,D,20220718,000000,28.698,28.698,28.5357,28.5357,194.352408178,0
+WBIL.US,D,20220719,000000,28.608,28.6995,28.5781,28.6995,2610.733895422,0
+WBIL.US,D,20220720,000000,28.5422,28.631,28.5422,28.631,446.810175502,0
+WBIL.US,D,20220721,000000,28.5981,28.7039,28.5681,28.6972,991.79837163,0
+WBIL.US,D,20220722,000000,28.7191,28.7191,28.6278,28.6278,1164.110815994,0
+WBIL.US,D,20220725,000000,28.7298,28.7977,28.7079,28.7328,11596.026415775,0
+WBIL.US,D,20220726,000000,28.7478,28.7507,28.7478,28.7507,390.70844943,0
+WBIL.US,D,20220727,000000,28.7378,29.0176,28.7378,29.0176,2496.526810204,0
+WBIL.US,D,20220728,000000,28.9474,29.0762,28.9212,29.0762,1746.166223991,0
+WBIL.US,D,20220729,000000,29.1271,29.3068,29.1271,29.2928,5028.117199203,0
+WBIL.US,D,20220801,000000,29.169,29.2369,29.169,29.2094,1238.245239732,0
+WBIL.US,D,20220802,000000,29.1271,29.2169,29.0965,29.0965,861.56222182,0
+WBIL.US,D,20220803,000000,29.2768,29.4083,29.2768,29.4083,183.332426271,0
+WBIL.US,D,20220804,000000,29.2869,29.3589,29.2868,29.3589,2173.94188529,0
+WBIL.US,D,20220805,000000,29.2668,29.3679,29.2668,29.3679,132.239782884,0
+WBIL.US,D,20220808,000000,29.1171,29.1312,29.1171,29.1312,177.321527049,0
+WBIL.US,D,20220809,000000,29.1029,29.1029,29.1029,29.1029,89.161671793,0
+WBIL.US,D,20220810,000000,29.6961,29.706,29.6461,29.6937,1627.951872625,0
+WBIL.US,D,20220811,000000,29.8218,29.8358,29.6102,29.6172,2041.702102406,0
+WBIL.US,D,20220812,000000,29.8458,30.0642,29.8458,30.0642,1308.372397322,0
+WBIL.US,D,20220815,000000,29.9556,30.1451,29.9556,30.1451,4890.868333634,0
+WBIL.US,D,20220816,000000,30.1658,30.2185,30.1658,30.2185,263.477749231,0
+WBIL.US,D,20220817,000000,30.225,30.225,30.0675,30.0675,381.692100597,0
+WBIL.US,D,20220818,000000,30.2868,30.2868,30.2868,30.2868,107.194369459,0
+WBIL.US,D,20220819,000000,29.9805,30.0105,29.9805,29.9921,601.0899222,0
+WBIL.US,D,20220822,000000,29.4509,29.4509,29.4509,29.4509,324.588557988,0
+WBIL.US,D,20220823,000000,29.4665,29.4665,29.4008,29.4008,1353.454141487,0
+WBIL.US,D,20220824,000000,29.4864,29.4864,29.3966,29.4802,432.784743984,0
+WBIL.US,D,20220825,000000,29.5663,29.7982,29.5663,29.7982,2873.209828116,0
+WBIL.US,D,20220826,000000,29.2688,29.3018,28.9443,28.9443,705.278842048,0
+WBIL.US,D,20220829,000000,28.7957,28.8592,28.7957,28.8592,628.138968699,0
+WBIL.US,D,20220830,000000,28.5482,28.5552,28.4942,28.5201,787.427798082,0
+WBIL.US,D,20220831,000000,28.4783,28.5232,28.4783,28.4966,411.746596707,0
+WBIL.US,D,20220901,000000,28.2605,28.4666,28.2605,28.4666,644.168033291,0
+WBIL.US,D,20220902,000000,28.5831,28.5831,28.4032,28.4032,319.579475303,0
+WBIL.US,D,20220906,000000,28.4147,28.4147,28.2808,28.2808,1926.493200651,0
+WBIL.US,D,20220907,000000,28.2909,28.4438,28.2387,28.4438,2297.165319341,0
+WBIL.US,D,20220908,000000,28.4261,28.4261,28.4084,28.4162,1124.038154514,0
+WBIL.US,D,20220909,000000,28.5531,28.5931,28.5531,28.5931,255.463216935,0
+WBIL.US,D,20220912,000000,28.608,28.6229,28.608,28.6229,132.239782884,0
+WBIL.US,D,20220913,000000,28.3585,28.3585,28.2451,28.2451,196.356041252,0
+WBIL.US,D,20220914,000000,28.3815,28.4083,28.2587,28.3548,1048.901914239,0
+WBIL.US,D,20220915,000000,28.3016,28.3016,28.1769,28.1769,5529.025467703,0
+WBIL.US,D,20220916,000000,27.9495,27.9791,27.9392,27.9791,629.140785236,0
+WBIL.US,D,20220919,000000,28.0447,28.066,28.0447,28.066,163.296095531,0
+WBIL.US,D,20220920,000000,27.9692,28.0195,27.9692,28.0195,1633.962771847,0
+WBIL.US,D,20220921,000000,28.059,28.0591,27.9851,27.9851,720.306090103,0
+WBIL.US,D,20220922,000000,27.8893,27.9491,27.8893,27.8996,369.670302153,0
+WBIL.US,D,20220923,000000,27.7376,27.7376,27.6223,27.6223,518.940966166,0
+WBIL.US,D,20220926,000000,27.6334,27.6334,27.5756,27.5756,622.128069477,0
+WBIL.US,D,20220927,000000,27.6298,29.1471,27.508,27.5249,302079.74403468,0
+WBIL.US,D,20220928,000000,27.57,27.6,27.5378,27.5706,3329,0
+WBIL.US,D,20220929,000000,27.57,27.57,27.525,27.525,831,0
+WBIL.US,D,20220930,000000,27.56,27.56,27.495,27.495,984,0
+WBIL.US,D,20221003,000000,27.58,27.5949,27.58,27.5949,200,0
+WBIL.US,D,20221004,000000,27.68,27.745,27.66,27.7169,13211,0
+WBIL.US,D,20221005,000000,27.6775,27.711,27.6775,27.7,1592,0
+WBIL.US,D,20221006,000000,27.71,27.71,27.679,27.679,236,0
+WBIL.US,D,20221007,000000,27.71,27.71,27.652,27.652,231,0
+WBIL.US,D,20221010,000000,27.605,27.605,27.6005,27.6005,428,0
+WBIL.US,D,20221011,000000,27.368,27.57,27.368,27.4384,2890,0
+WBIL.US,D,20221012,000000,27.53,27.54,27.5059,27.5059,2881,0
+WBIL.US,D,20221013,000000,27.65,27.8173,27.65,27.8173,2167,0
+WBIL.US,D,20221014,000000,27.54,27.54,27.383,27.383,1495,0
+WBIL.US,D,20221017,000000,27.5588,27.5588,27.5588,27.5588,373,0
+WBIL.US,D,20221018,000000,27.5408,27.6008,27.5408,27.6008,523,0
+WBIL.US,D,20221019,000000,27.6559,27.666,27.6559,27.666,353,0
+WBIL.US,D,20221020,000000,27.72,27.72,27.6478,27.6478,1299,0
+WBIL.US,D,20221021,000000,27.6953,27.8296,27.6953,27.8296,1606,0
+WBIL.US,D,20221024,000000,27.93,27.98,27.9001,27.9298,1594,0
+WBIL.US,D,20221025,000000,27.89,27.9139,27.87,27.9139,3798,0
+WBIL.US,D,20221026,000000,28.13,28.13,28.0371,28.0371,522,0
+WBIL.US,D,20221027,000000,28.23,28.23,28.1126,28.1126,6542,0
+WBIL.US,D,20221028,000000,28.32,28.32,28.2536,28.3139,3509,0
+WBIL.US,D,20221031,000000,28.372,28.372,28.31,28.3446,2991,0
+WBIL.US,D,20221101,000000,28.3559,28.415,28.3542,28.3542,500,0
+WBIL.US,D,20221102,000000,28.375,28.38,28.1452,28.1452,764,0
+WBIL.US,D,20221103,000000,28.2893,28.332,28.2477,28.2477,895,0
+WBIL.US,D,20221104,000000,28.471,28.471,28.3695,28.3695,610,0
+WBIL.US,D,20221107,000000,28.6168,28.6168,28.6168,28.6168,1957,0
+WBIL.US,D,20221108,000000,28.74,28.74,28.7213,28.74,2189,0
+WBIL.US,D,20221109,000000,28.1438,28.1438,28.1438,28.1438,3,0
+WBIL.US,D,20221110,000000,28.41,28.6615,28.41,28.6615,1374,0
+WBIL.US,D,20221111,000000,28.475,28.5688,28.475,28.5688,314,0
+WBIL.US,D,20221114,000000,28.5607,28.5607,28.5607,28.5607,15,0
+WBIL.US,D,20221115,000000,28.72,28.775,28.7081,28.719,1799,0
+WBIL.US,D,20221116,000000,28.6048,28.6048,28.4653,28.4653,940,0
+WBIL.US,D,20221117,000000,28.3,28.499,28.3,28.499,298,0
+WBIL.US,D,20221118,000000,28.5752,28.5752,28.5752,28.5752,7,0
+WBIL.US,D,20221121,000000,28.405,28.5699,28.34,28.5314,2031,0
+WBIL.US,D,20221122,000000,28.28,28.9914,28.28,28.9914,2620,0
+WBIL.US,D,20221123,000000,28.9489,29.0315,28.9489,29.0315,401,0
+WBIL.US,D,20221125,000000,29.101,29.101,29.101,29.101,141,0
+WBIL.US,D,20221128,000000,28.9,28.93,28.6748,28.6748,2294,0
+WBIL.US,D,20221129,000000,28.62,28.846,28.62,28.7581,983,0
+WBIL.US,D,20221130,000000,28.6,29.1828,28.53,29.1828,913,0
+WBIL.US,D,20221201,000000,29.2306,29.2306,29.1859,29.2102,425,0
+WBIL.US,D,20221202,000000,29.28,29.33,29.184,29.2929,2076,0
+WBIL.US,D,20221205,000000,28.97,28.971,28.83,28.85,17964,0
+WBIL.US,D,20221206,000000,28.59,28.59,28.43,28.5056,1208,0
+WBIL.US,D,20221207,000000,28.5,28.65,28.4887,28.4887,17535,0
+WBIL.US,D,20221208,000000,28.61,28.6199,28.5948,28.5948,1576,0
+WBIL.US,D,20221209,000000,28.53,28.53,28.4635,28.4635,648,0
+WBIL.US,D,20221212,000000,28.7564,28.7564,28.7564,28.7564,65,0
+WBIL.US,D,20221213,000000,28.7919,28.7919,28.74,28.7878,471,0
+WBIL.US,D,20221214,000000,28.8664,28.8909,28.58,28.7258,2548,0
+WBIL.US,D,20221215,000000,28.07,28.22,28.07,28.1113,1390,0
+WBIL.US,D,20221216,000000,27.996,27.996,27.7601,27.9643,1807,0
+WBIL.US,D,20221219,000000,28.21,28.21,27.7626,27.7626,1679,0
+WBIL.US,D,20221220,000000,27.7898,27.7898,27.68,27.7291,3484,0
+WBIL.US,D,20221221,000000,27.9101,27.9675,27.9101,27.9675,1602,0
+WBIL.US,D,20221222,000000,27.76,27.7949,27.76,27.7949,396,0
+WBIL.US,D,20221223,000000,27.885,27.885,27.885,27.885,56,0
+WBIL.US,D,20221227,000000,28.051,28.055,27.98,28.0209,1861,0
+WBIL.US,D,20221228,000000,27.725,27.725,27.5745,27.5745,503,0
+WBIL.US,D,20221229,000000,27.848,27.848,27.792,27.792,398,0
+WBIL.US,D,20221230,000000,27.6393,27.7144,27.6,27.7144,499,0
+WBIL.US,D,20230103,000000,27.6301,27.6301,27.4799,27.5606,1449,0
+WBIL.US,D,20230104,000000,27.652,27.7169,27.588,27.6431,1440,0
+WBIL.US,D,20230105,000000,27.52,27.61,27.52,27.5318,5283,0
+WBIL.US,D,20230106,000000,27.98,27.9823,27.98,27.9823,414,0
+WBIL.US,D,20230109,000000,27.94,27.94,27.8965,27.8965,426,0
+WBIL.US,D,20230110,000000,27.87,27.9804,27.835,27.9804,10890,0
+WBIL.US,D,20230111,000000,28.16,28.16,27.9675,28.022,4443,0
+WBIL.US,D,20230112,000000,28.08,28.0924,28.08,28.0924,373,0
+WBIL.US,D,20230113,000000,27.9798,27.9798,27.9798,27.9798,69,0
+WBIL.US,D,20230117,000000,27.92,28,27.9,27.9129,4632,0
+WBIL.US,D,20230118,000000,27.68,28.04,27.4801,27.4801,2946,0
+WBIL.US,D,20230119,000000,27.15,27.3293,27.15,27.3293,217,0
+WBIL.US,D,20230120,000000,27.4,27.6883,27.4,27.6883,1088,0
+WBIL.US,D,20230123,000000,27.801,27.8499,27.801,27.8499,211,0
+WBIL.US,D,20230124,000000,27.74,27.7956,27.74,27.7956,389,0
+WBIL.US,D,20230125,000000,27.6256,27.8428,27.6256,27.8428,881,0
+WBIL.US,D,20230126,000000,27.86,28.1863,27.86,28.1863,1846,0
+WBIL.US,D,20230127,000000,28.3359,28.3359,28.291,28.291,530,0
+WBIL.US,D,20230130,000000,28.11,28.13,27.896,27.91,4517,0
+WBIL.US,D,20230131,000000,28.13,28.2093,28.09,28.2093,1046,0
+WBIL.US,D,20230201,000000,28.08,28.4105,28.0101,28.4105,2232,0
+WBIL.US,D,20230202,000000,28.6,28.605,28.39,28.4664,24355,0
+WBIL.US,D,20230203,000000,28.4603,28.5987,28.4051,28.4051,3548,0
+WBIL.US,D,20230206,000000,28.218,28.2519,28.218,28.2519,334,0
+WBIL.US,D,20230207,000000,28.2301,28.57,28.17,28.57,3105,0
+WBIL.US,D,20230208,000000,28.4458,28.4458,28.4458,28.4458,30,0
+WBIL.US,D,20230209,000000,28.629,28.629,28.2628,28.2628,696,0
+WBIL.US,D,20230210,000000,28.29,28.38,28.24,28.32,1704,0
+WBIL.US,D,20230213,000000,28.63,28.63,28.5501,28.6,971,0
+WBIL.US,D,20230214,000000,28.4819,28.6266,28.4819,28.6266,462,0
+WBIL.US,D,20230215,000000,28.5,28.6745,28.47,28.6745,12868,0
+WBIL.US,D,20230216,000000,28.61,28.76,28.5237,28.5237,857,0
+WBIL.US,D,20230217,000000,28.29,28.29,28.125,28.2262,4229,0
+WBIL.US,D,20230221,000000,28.13,28.13,27.9033,27.9033,248,0
+WBIL.US,D,20230222,000000,27.896,27.896,27.69,27.69,3255,0
+WBIL.US,D,20230223,000000,27.9033,27.9191,27.742,27.9191,1751,0
+WBIL.US,D,20230224,000000,27.73,27.8634,27.73,27.8634,1126,0
+WBIL.US,D,20230227,000000,28.0139,28.0139,27.87,27.936,6289,0
+WBIL.US,D,20230228,000000,27.93,27.9312,27.93,27.9312,206,0
+WBIL.US,D,20230301,000000,27.92,27.93,27.82,27.82,1289,0
+WBIL.US,D,20230302,000000,27.77,27.9724,27.77,27.9724,12050,0
+WBIL.US,D,20230303,000000,28.0479,28.2498,28.0479,28.2498,844,0
+WBIL.US,D,20230306,000000,28.35,28.35,28.17,28.17,1764,0
+WBIL.US,D,20230307,000000,28.06,28.06,27.93,27.93,692,0
+WBIL.US,D,20230308,000000,27.87,27.94,27.81,27.94,1825,0
+WBIL.US,D,20230309,000000,28.0365,28.0365,27.6,27.6,1778,0
+WBIL.US,D,20230310,000000,27.43,27.49,27.2,27.2,1569,0
+WBIL.US,D,20230313,000000,27.23,27.375,27.23,27.24,5038,0
+WBIL.US,D,20230314,000000,27.49,27.5347,27.32,27.39,2721,0
+WBIL.US,D,20230315,000000,27.21,27.244,27.16,27.2406,4605,0
+WBIL.US,D,20230316,000000,27.24,27.4699,27.24,27.4375,1644,0
+WBIL.US,D,20230317,000000,27.33,27.37,27.33,27.3381,3351,0
+WBIL.US,D,20230320,000000,27.4199,27.4199,27.4153,27.4153,182,0
+WBIL.US,D,20230321,000000,27.46,27.52,27.44,27.48,1256,0
+WBIL.US,D,20230322,000000,27.36,27.52,27.36,27.4147,7217,0
+WBIL.US,D,20230323,000000,27.26,27.3633,27.26,27.3633,467,0
+WBIL.US,D,20230324,000000,27.3968,27.3968,27.3968,27.3968,24,0
+WBIL.US,D,20230327,000000,27.445,27.445,27.3909,27.3909,393,0
+WBIL.US,D,20230328,000000,27.405,27.4115,27.39,27.3915,1414,0
+WBIL.US,D,20230329,000000,27.405,27.4914,27.39,27.4914,1037,0
+WBIL.US,D,20230330,000000,27.51,27.5459,27.5,27.5453,6640,0
+WBIL.US,D,20230331,000000,27.69,27.7257,27.6899,27.7257,2196,0
+WBIL.US,D,20230403,000000,27.87,27.9847,27.87,27.9847,436,0
+WBIL.US,D,20230404,000000,27.678,27.7048,27.678,27.7048,553,0
+WBIL.US,D,20230405,000000,27.7,27.8185,27.7,27.8185,1067,0
+WBIL.US,D,20230406,000000,27.75,27.75,27.6949,27.6949,373,0
+WBIL.US,D,20230410,000000,27.651,27.7719,27.651,27.7719,1415,0
+WBIL.US,D,20230411,000000,27.8,27.8,27.7663,27.7663,223,0
+WBIL.US,D,20230412,000000,27.7062,27.7062,27.7062,27.7062,5,0
+WBIL.US,D,20230413,000000,27.97,28.0487,27.97,28.0487,835,0
+WBIL.US,D,20230414,000000,27.94,28.0173,27.94,28.0173,622,0
+WBIL.US,D,20230417,000000,27.994,28.0175,27.85,28.0175,1937,0
+WBIL.US,D,20230418,000000,28.031,28.1017,28.03,28.1017,363,0
+WBIL.US,D,20230419,000000,27.8064,27.85,27.79,27.82,2144,0
+WBIL.US,D,20230420,000000,27.7759,27.79,27.744,27.744,405,0
+WBIL.US,D,20230421,000000,27.799,27.799,27.799,27.799,31,0
+WBIL.US,D,20230424,000000,27.8332,27.855,27.79,27.8508,2508,0
+WBIL.US,D,20230425,000000,27.7599,27.7599,27.568,27.568,3198,0
+WBIL.US,D,20230426,000000,27.35,27.43,27.2914,27.2914,1869,0
+WBIL.US,D,20230427,000000,27.38,27.6923,27.38,27.6923,6751,0
+WBIL.US,D,20230428,000000,27.65,27.8198,27.65,27.8198,637,0
+WBIL.US,D,20230501,000000,27.9,27.9689,27.8966,27.8966,1743,0
+WBIL.US,D,20230502,000000,27.52,27.6295,27.52,27.6295,1211,0
+WBIL.US,D,20230503,000000,27.56,27.56,27.4051,27.4051,837,0
+WBIL.US,D,20230504,000000,27.28,27.28,27.2551,27.2551,195,0
+WBIL.US,D,20230505,000000,27.41,27.5122,27.39,27.5122,3199,0
+WBIL.US,D,20230508,000000,27.495,27.535,27.495,27.535,723,0
+WBIL.US,D,20230509,000000,27.4601,27.4666,27.4601,27.4666,391,0
+WBIL.US,D,20230510,000000,27.55,27.6195,27.41,27.6195,311,0
+WBIL.US,D,20230511,000000,27.59,27.685,27.58,27.6563,2281,0
+WBIL.US,D,20230512,000000,27.6339,27.6738,27.6,27.6738,601,0
+WBIL.US,D,20230515,000000,27.6388,27.6786,27.58,27.6786,2000,0
+WBIL.US,D,20230516,000000,27.62,27.6799,27.6155,27.6155,3277,0
+WBIL.US,D,20230517,000000,27.62,27.8077,27.62,27.8077,491,0
+WBIL.US,D,20230518,000000,27.88,28.1481,27.88,28.1481,2596,0
+WBIL.US,D,20230519,000000,28.32,28.32,28.013,28.0854,1804,0
+WBIL.US,D,20230522,000000,28.0839,28.0839,28,28.0101,1928,0
+WBIL.US,D,20230523,000000,27.7899,27.7899,27.635,27.635,213,0
+WBIL.US,D,20230524,000000,27.18,27.358,27.18,27.3279,2316,0
+WBIL.US,D,20230525,000000,27.39,27.5853,27.39,27.5853,359,0
+WBIL.US,D,20230526,000000,27.65,27.9015,27.65,27.9015,38258,0
+WBIL.US,D,20230530,000000,28.03,28.03,27.85,27.85,1777,0
+WBIL.US,D,20230531,000000,27.77,27.7997,27.75,27.7997,898,0
+WBIL.US,D,20230601,000000,27.83,27.9247,27.83,27.9247,5943,0
+WBIL.US,D,20230602,000000,28.09,28.18,27.96,28.1246,184880,0
+WBIL.US,D,20230605,000000,28.1213,28.215,28.1095,28.1095,6240,0
+WBIL.US,D,20230606,000000,28.12,28.1235,28.05,28.1135,8137,0
+WBIL.US,D,20230607,000000,27.96,27.96,27.8504,27.8504,164,0
+WBIL.US,D,20230608,000000,27.926,28.121,27.926,28.121,4025,0
+WBIL.US,D,20230609,000000,28.32,28.32,28.14,28.2345,8250,0
+WBIL.US,D,20230612,000000,28.41,28.612,28.41,28.612,1174,0
+WBIL.US,D,20230613,000000,28.72,28.77,28.68,28.7088,4763,0
+WBIL.US,D,20230614,000000,28.59,28.7599,28.5,28.6449,1068,0
+WBIL.US,D,20230615,000000,28.82,29.17,28.82,29.0918,2233,0
+WBIL.US,D,20230616,000000,29.09,29.09,28.8678,28.8678,275,0
+WBIL.US,D,20230620,000000,28.6347,28.6875,28.62,28.6875,1756,0
+WBIL.US,D,20230621,000000,28.5279,28.6,28.49,28.5487,4018,0
+WBIL.US,D,20230622,000000,28.52,28.6586,28.52,28.6586,210,0
+WBIL.US,D,20230623,000000,28.4949,28.52,28.4215,28.489,3870,0
+WBIL.US,D,20230626,000000,28.46,28.46,28.394,28.394,2439,0
+WBIL.US,D,20230627,000000,28.55,28.8706,28.55,28.8706,2561,0
+WBIL.US,D,20230628,000000,28.7701,28.7701,28.689,28.689,1592,0
+WBIL.US,D,20230629,000000,28.7929,28.7929,28.7929,28.7929,68,0
+WBIL.US,D,20230630,000000,29.09,29.1899,29.09,29.1899,502,0
+WBIL.US,D,20230703,000000,29.035,29.1263,29.035,29.1263,357,0
+WBIL.US,D,20230705,000000,29,29.0082,28.9712,29.0082,1450,0
+WBIL.US,D,20230706,000000,28.72,28.8251,28.72,28.8251,1046,0
+WBIL.US,D,20230707,000000,28.78,28.86,28.6842,28.6842,532,0
+WBIL.US,D,20230710,000000,28.86,28.8822,28.86,28.8822,850,0
+WBIL.US,D,20230711,000000,29.0499,29.1382,29.0499,29.1382,469,0
+WBIL.US,D,20230712,000000,29.3828,29.3828,29.23,29.23,1189,0
+WBIL.US,D,20230713,000000,29.41,29.54,29.401,29.5082,1714,0
+WBIL.US,D,20230714,000000,29.6169,29.6169,29.5359,29.5359,625,0
+WBIL.US,D,20230717,000000,29.8156,29.8156,29.8156,29.8156,148,0
+WBIL.US,D,20230718,000000,29.78,29.927,29.75,29.927,2545,0
+WBIL.US,D,20230719,000000,29.89,29.89,29.8293,29.8293,2066,0
+WBIL.US,D,20230720,000000,29.78,29.78,29.5576,29.5576,213,0
+WBIL.US,D,20230721,000000,29.665,29.665,29.5794,29.5794,341,0
+WBIL.US,D,20230724,000000,29.65,29.77,29.6001,29.77,1201,0
+WBIL.US,D,20230725,000000,29.9511,29.9511,29.926,29.93,1418,0
+WBIL.US,D,20230726,000000,29.77,30,29.745,29.8383,5528,0
+WBIL.US,D,20230727,000000,30.1186,30.1186,29.78,29.8013,1470,0
+WBIL.US,D,20230728,000000,30.15,30.18,30.08,30.15,628,0
+WBIL.US,D,20230731,000000,30.1,30.1,30.0691,30.0691,613,0
+WBIL.US,D,20230801,000000,30.1,30.13,30.1,30.1282,297,0
+WBIL.US,D,20230802,000000,29.64,29.6679,29.5876,29.6321,2331,0
+WBIL.US,D,20230803,000000,29.56,29.65,29.53,29.6036,1984,0
+WBIL.US,D,20230804,000000,29.69,29.87,29.5191,29.5191,4537,0
+WBIL.US,D,20230807,000000,29.71,29.88,29.71,29.88,17307,0
+WBIL.US,D,20230808,000000,29.6101,29.6931,29.56,29.6931,2825,0
+WBIL.US,D,20230809,000000,29.65,29.72,29.5874,29.5874,1781,0
+WBIL.US,D,20230810,000000,29.617,29.617,29.617,29.617,6,0
+WBIL.US,D,20230811,000000,29.43,29.5304,29.41,29.4583,553,0
+WBIL.US,D,20230814,000000,29.7144,29.7144,29.7144,29.7144,18,0
+WBIL.US,D,20230815,000000,29.5,29.5001,29.4841,29.4841,281,0
+WBIL.US,D,20230816,000000,29.59,29.59,29.4525,29.4525,243,0
+WBIL.US,D,20230817,000000,29.367,29.367,29.2614,29.2614,650,0
+WBIL.US,D,20230818,000000,29.3553,29.3553,29.3553,29.3553,103,0
+WBIL.US,D,20230821,000000,29.3,29.435,29.3,29.435,2372,0
+WBIL.US,D,20230822,000000,29.31,29.42,29.31,29.33,2254,0
+WBIL.US,D,20230823,000000,29.54,29.71,29.54,29.69,3946,0
+WBIL.US,D,20230824,000000,29.497,29.497,29.39,29.4043,1465,0
+WBIL.US,D,20230825,000000,29.45,29.646,29.335,29.6371,1435,0
+WBIL.US,D,20230828,000000,29.8,29.89,29.8,29.84,1361,0
+WBIL.US,D,20230829,000000,30.08,30.28,30.08,30.25,6353,0
+WBIL.US,D,20230830,000000,30.42,30.4302,30.42,30.4302,318,0
+WBIL.US,D,20230831,000000,30.595,30.595,30.5471,30.5471,266,0
+WBIL.US,D,20230901,000000,30.5955,30.5955,30.5955,30.5955,75,0
+WBIL.US,D,20230905,000000,30.4266,30.4266,30.3285,30.3285,825,0
+WBIL.US,D,20230906,000000,30.3511,30.3511,30.1513,30.235,625,0
+WBIL.US,D,20230907,000000,30.1919,30.1919,30.1863,30.1863,1894,0
+WBIL.US,D,20230908,000000,30.1,30.1699,29.98,30.006,7593,0
+WBIL.US,D,20230911,000000,29.98,30.0384,29.98,30.0384,178,0
+WBIL.US,D,20230912,000000,29.99,29.99,29.9501,29.9501,545,0
+WBIL.US,D,20230913,000000,30.02,30.0571,30.02,30.0571,1014,0
+WBIL.US,D,20230914,000000,29.79,30.1868,29.79,30.1868,2353,0
+WBIL.US,D,20230915,000000,29.89,29.89,29.805,29.8089,451,0
+WBIL.US,D,20230918,000000,29.9041,29.95,29.86,29.8947,4631,0
+WBIL.US,D,20230919,000000,29.7502,29.8728,29.67,29.8728,986,0
+WBIL.US,D,20230920,000000,29.5866,29.5866,29.5866,29.5866,56,0
+WBIL.US,D,20230921,000000,29.116,29.23,29.03,29.0415,3660,0
+WBIL.US,D,20230922,000000,29.0929,29.0929,29.0929,29.0929,41,0
+WBIL.US,D,20230925,000000,29.02,29.1153,29.02,29.1153,1050,0
+WBIL.US,D,20230926,000000,28.7505,28.775,28.64,28.6956,653,0
+WBIL.US,D,20230927,000000,28.7952,28.7952,28.67,28.7545,465,0
+WBIL.US,D,20230928,000000,28.84,28.8815,28.84,28.8815,200,0
+WBIL.US,D,20230929,000000,28.845,28.845,28.67,28.7243,364,0
+WBIL.US,D,20231002,000000,28.58,28.6369,28.49,28.6369,1375,0
+WBIL.US,D,20231003,000000,28.52,28.52,28.27,28.3556,7086,0
+WBIL.US,D,20231004,000000,28.364,28.433,28.3,28.433,6597,0
+WBIL.US,D,20231005,000000,28.28,28.3583,28.231,28.3583,1030,0
+WBIL.US,D,20231006,000000,28.78,28.93,28.78,28.8578,2674,0
+WBIL.US,D,20231009,000000,28.91,29.0891,28.91,29.0891,1643,0
+WBIL.US,D,20231010,000000,29.127,29.3303,29.12,29.2169,6040,0
+WBIL.US,D,20231011,000000,29.299,29.4184,29.29,29.4184,2166,0
+WBIL.US,D,20231012,000000,29.32,29.51,29.27,29.4195,10035,0
+WBIL.US,D,20231013,000000,29.53,29.53,29.17,29.2099,1942,0
+WBIL.US,D,20231016,000000,29.41,29.5189,29.41,29.5189,260,0
+WBIL.US,D,20231017,000000,29.495,29.625,29.495,29.5739,620,0
+WBIL.US,D,20231018,000000,29.1959,29.1959,29.1959,29.1959,17,0
+WBIL.US,D,20231019,000000,29.3011,29.3011,28.9954,28.9954,1746,0
+WBIL.US,D,20231020,000000,28.682,28.78,28.6446,28.6446,724,0
+WBIL.US,D,20231023,000000,28.63,28.63,28.5621,28.5621,1178,0
+WBIL.US,D,20231024,000000,28.5602,28.6579,28.54,28.6579,3382,0
+WBIL.US,D,20231025,000000,28.3718,28.3718,28.3718,28.3718,159,0
+WBIL.US,D,20231026,000000,28.09,28.09,27.9914,27.9914,812,0
+WBIL.US,D,20231027,000000,27.908,27.908,27.8785,27.8785,498,0
+WBIL.US,D,20231030,000000,27.942,28.0401,27.91,28.0401,1550,0
+WBIL.US,D,20231031,000000,28,28.0857,28,28.0857,8789,0
+WBIL.US,D,20231101,000000,28.24,28.3216,28.24,28.3216,451,0
+WBIL.US,D,20231102,000000,28.46,28.5931,28.46,28.5931,7082,0
+WBIL.US,D,20231103,000000,28.7783,28.7783,28.7299,28.7299,5412,0
+WBIL.US,D,20231106,000000,28.8,28.8,28.69,28.7809,2507,0
+WBIL.US,D,20231107,000000,28.67,28.8551,28.67,28.8551,725,0
+WBIL.US,D,20231108,000000,28.845,28.8654,28.755,28.8654,1396,0
+WBIL.US,D,20231109,000000,28.75,28.75,28.6458,28.6458,464,0
+WBIL.US,D,20231110,000000,28.77,29.1634,28.77,29.1634,5383,0
+WBIL.US,D,20231113,000000,28.98,29.13,28.98,29.1156,28729,0
+WBIL.US,D,20231114,000000,29.57,29.6279,29.55,29.5885,2669,0
+WBIL.US,D,20231115,000000,29.61,29.6304,29.56,29.6304,1301,0
+WBIL.US,D,20231116,000000,29.38,29.435,29.36,29.435,747,0
+WBIL.US,D,20231117,000000,29.5063,29.5546,29.5063,29.5546,972,0
+WBIL.US,D,20231120,000000,29.6651,29.91,29.6651,29.8254,7557,0
+WBIL.US,D,20231121,000000,29.803,29.803,29.7489,29.7543,5187,0
+WBIL.US,D,20231122,000000,29.67,29.905,29.67,29.884,2634,0
+WBIL.US,D,20231124,000000,29.8549,29.96,29.8549,29.87,313,0
+WBIL.US,D,20231127,000000,29.8386,29.9,29.83,29.9,534,0
+WBIL.US,D,20231128,000000,29.751,29.7801,29.68,29.7349,1288,0
+WBIL.US,D,20231129,000000,30.12,30.12,29.8065,29.8065,4107,0
+WBIL.US,D,20231130,000000,29.63,29.7434,29.6,29.7434,11608,0
+WBIL.US,D,20231201,000000,29.9099,30.01,29.9099,30.01,3629,0
+WBIL.US,D,20231204,000000,29.6485,29.8117,29.6485,29.8117,746,0
+WBIL.US,D,20231205,000000,29.61,29.6926,29.61,29.6926,454,0
+WBIL.US,D,20231206,000000,29.53,29.5401,29.435,29.4512,673,0
+WBIL.US,D,20231207,000000,29.5,29.7319,29.5,29.6759,5321,0
+WBIL.US,D,20231208,000000,29.79,29.8678,29.68,29.8678,6377,0
+WBIL.US,D,20231211,000000,30.03,30.1299,30.03,30.1299,4123,0
+WBIL.US,D,20231212,000000,30.194,30.2703,30.194,30.2703,2274,0
+WBIL.US,D,20231213,000000,30.25,30.57,30.25,30.542,6556,0
+WBIL.US,D,20231214,000000,30.48,30.48,30.32,30.4424,4627,0
+WBIL.US,D,20231215,000000,30.471,30.5772,30.471,30.5772,3154,0
+WBIL.US,D,20231218,000000,30.6,30.6327,30.58,30.6327,1362,0
+WBIL.US,D,20231219,000000,30.73,30.8389,30.72,30.8389,3938,0
+WBIL.US,D,20231220,000000,30.8444,30.8961,30.5029,30.5029,3078,0
+WBIL.US,D,20231221,000000,30.6405,30.8152,30.64,30.8152,2225,0
+WBIL.US,D,20231222,000000,30.85,30.85,30.8419,30.8419,244,0
+WBIL.US,D,20231226,000000,30.9683,31.0357,30.925,31.0357,2770,0
+WBIL.US,D,20231227,000000,30.97,30.9734,30.89,30.9734,4856,0
+WBIL.US,D,20231228,000000,30.94,31.0015,30.94,30.9966,3754,0
+WBIL.US,D,20231229,000000,30.76,30.8824,30.76,30.8824,7222,0
+WBIL.US,D,20240102,000000,30.34,30.3765,30.17,30.3133,2144,0
+WBIL.US,D,20240103,000000,29.98,30.07,29.97,30.0407,1425,0
+WBIL.US,D,20240104,000000,30.1499,30.1499,30.024,30.024,377,0
+WBIL.US,D,20240105,000000,30.1,30.1249,30,30.1249,1152,0
+WBIL.US,D,20240108,000000,30.28,30.5124,30.22,30.5124,1260,0
+WBIL.US,D,20240109,000000,30.25,30.3911,30.25,30.3911,1254,0
+WBIL.US,D,20240110,000000,30.4331,30.465,30.35,30.37,4288,0
+WBIL.US,D,20240111,000000,30.37,30.5907,30.22,30.5907,3934,0
+WBIL.US,D,20240112,000000,30.42,30.4719,30.41,30.4463,1966,0
+WBIL.US,D,20240116,000000,30.38,30.5145,30.36,30.5145,1490,0
+WBIL.US,D,20240117,000000,30.315,30.3501,30.243,30.3501,2940,0
+WBIL.US,D,20240118,000000,30.64,30.7399,30.56,30.7399,3110,0
+WBIL.US,D,20240119,000000,30.9,31.23,30.9,31.2144,1067,0
+WBIL.US,D,20240122,000000,31.47,31.47,31.25,31.3811,3147,0
+WBIL.US,D,20240123,000000,31.22,31.32,31.22,31.2788,1460,0
+WBIL.US,D,20240124,000000,31.47,31.47,31.2,31.2125,714,0
+WBIL.US,D,20240125,000000,31.5419,31.5509,31.4707,31.5509,2946,0
+WBIL.US,D,20240126,000000,31.511,31.511,31.37,31.37,2394,0
+WBIL.US,D,20240129,000000,31.65,31.7655,31.57,31.7655,1940,0
+WBIL.US,D,20240130,000000,31.68,31.7098,31.66,31.7098,569,0
+WBIL.US,D,20240131,000000,31.4299,31.4299,31.2485,31.2485,3121,0
+WBIL.US,D,20240201,000000,31.44,31.44,31.17,31.4101,4365,0
+WBIL.US,D,20240202,000000,31.69,32.0134,31.69,32.0134,3592,0
+WBIL.US,D,20240205,000000,32.34,32.34,31.68,31.8043,10418,0
+WBIL.US,D,20240206,000000,31.91,31.91,31.74,31.7752,2036,0
+WBIL.US,D,20240207,000000,32.13,32.1301,32.09,32.1301,569,0
+WBIL.US,D,20240208,000000,32.17,32.3013,32.17,32.3013,1163,0
+WBIL.US,D,20240209,000000,32.36,32.46,32.3,32.4478,5240,0
+WBIL.US,D,20240212,000000,32.54,32.64,32.4586,32.4586,2804,0
+WBIL.US,D,20240213,000000,31.92,32.07,31.89,31.8984,798,0
+WBIL.US,D,20240214,000000,32.41,32.6331,32.285,32.6331,3289,0
+WBIL.US,D,20240215,000000,32.67,32.93,32.67,32.8604,3998,0
+WBIL.US,D,20240216,000000,32.85,32.8639,32.52,32.5295,13497,0
+WBIL.US,D,20240220,000000,32.22,32.235,32.08,32.164,5019,0
+WBIL.US,D,20240221,000000,31.95,32.0863,31.95,32.0863,694,0
+WBIL.US,D,20240222,000000,32.76,32.929,32.73,32.929,7311,0
+WBIL.US,D,20240223,000000,33.31,33.31,33.06,33.1117,5058,0
+WBIL.US,D,20240226,000000,33.25,33.35,33.22,33.2357,2817,0
+WBIL.US,D,20240227,000000,33.27,33.345,33.26,33.3043,1680,0
+WBIL.US,D,20240228,000000,33.32,33.46,33.28,33.3376,16424,0
+WBIL.US,D,20240229,000000,33.48,33.5621,33.4623,33.5621,1309,0
+WBIL.US,D,20240301,000000,33.7,33.8193,33.68,33.8193,854,0
+WBIL.US,D,20240304,000000,33.9878,33.9878,33.8784,33.8784,545,0
+WBIL.US,D,20240305,000000,33.44,33.46,33.39,33.4032,4467,0
+WBIL.US,D,20240306,000000,33.92,33.92,33.83,33.8643,347,0
+WBIL.US,D,20240307,000000,34.07,34.25,34.07,34.2351,2391,0
+WBIL.US,D,20240308,000000,34.15,34.4119,33.85,33.8812,5281,0
+WBIL.US,D,20240311,000000,33.71,33.8,33.67,33.7376,1069,0
+WBIL.US,D,20240312,000000,33.89,34.1026,33.89,34.1026,549,0
+WBIL.US,D,20240313,000000,34,34.17,34,34.17,2245,0
+WBIL.US,D,20240314,000000,33.8503,33.89,33.81,33.89,2328,0
+WBIL.US,D,20240315,000000,33.73,33.7671,33.73,33.7671,256,0
+WBIL.US,D,20240318,000000,33.83,34.0082,33.83,33.9213,3121,0
+WBIL.US,D,20240319,000000,33.93,34.097,33.93,34.097,2010,0
+WBIL.US,D,20240320,000000,34.04,34.33,34.04,34.33,447,0
+WBIL.US,D,20240321,000000,34.735,34.735,34.646,34.646,3068,0
+WBIL.US,D,20240322,000000,34.43,34.46,34.43,34.4383,1093,0
+WBIL.US,D,20240325,000000,34.378,34.3819,34.378,34.3819,312,0
+WBIL.US,D,20240326,000000,34.44,34.44,34.3608,34.3608,359,0
+WBIL.US,D,20240327,000000,34.43,34.6039,34.43,34.6039,356,0
+WBIL.US,D,20240328,000000,34.64,34.6468,34.6,34.6468,4795,0
+WBIL.US,D,20240401,000000,34.43,34.5147,34.43,34.5147,2576,0
+WBIL.US,D,20240402,000000,34.1,34.2888,34.1,34.2888,630,0
+WBIL.US,D,20240403,000000,34.5,34.59,34.47,34.4875,2061,0
+WBIL.US,D,20240404,000000,34.77,34.77,34.1269,34.1269,2288,0
+WBIL.US,D,20240405,000000,34.3419,34.63,34.3419,34.5309,2140,0
+WBIL.US,D,20240408,000000,34.5503,34.5503,34.48,34.4916,2312,0
+WBIL.US,D,20240409,000000,34.19,34.3272,34.19,34.3272,141,0
+WBIL.US,D,20240410,000000,34.06,34.1044,33.94,34.1044,1988,0
+WBIL.US,D,20240411,000000,34.02,34.1088,34.02,34.1088,1840,0
+WBIL.US,D,20240412,000000,33.7212,33.7212,33.44,33.5946,1798,0
+WBIL.US,D,20240415,000000,33.25,33.2946,33.227,33.2946,1210,0
+WBIL.US,D,20240416,000000,33.21,33.3499,33.21,33.2829,2306,0
+WBIL.US,D,20240417,000000,33.0745,33.112,32.98,33.112,2324,0
+WBIL.US,D,20240418,000000,32.8614,32.8614,32.7893,32.7893,697,0
+WBIL.US,D,20240419,000000,32.87,32.87,32.87,32.87,169,0
+WBIL.US,D,20240422,000000,32.9435,32.9435,32.9435,32.9435,94,0
+WBIL.US,D,20240423,000000,33.0471,33.0471,33.0471,33.0471,147,0
+WBIL.US,D,20240424,000000,32.94,33.0281,32.94,33.0281,2219,0
+WBIL.US,D,20240425,000000,32.7401,32.94,32.7401,32.9219,2202,0
+WBIL.US,D,20240426,000000,32.912,32.912,32.912,32.912,62,0
+WBIL.US,D,20240429,000000,32.8901,33.0207,32.89,33.0207,425,0
+WBIL.US,D,20240430,000000,32.89,32.89,32.7094,32.7094,346,0
+WBIL.US,D,20240501,000000,32.688,32.82,32.688,32.7629,4557,0
+WBIL.US,D,20240502,000000,32.6918,32.801,32.6918,32.7494,1657,0
+WBIL.US,D,20240503,000000,32.8323,32.8323,32.8323,32.8323,114,0
+WBIL.US,D,20240506,000000,33.02,33.1658,33.02,33.1658,821,0
+WBIL.US,D,20240507,000000,33.34,33.34,33.28,33.3082,3340,0
+WBIL.US,D,20240508,000000,33.33,33.3728,33.33,33.3728,256,0
+WBIL.US,D,20240509,000000,33.465,33.5161,33.465,33.5161,143,0
+WBIL.US,D,20240510,000000,33.7123,33.7123,33.7123,33.7123,100,0
+WBIL.US,D,20240513,000000,33.6488,33.6488,33.4566,33.4566,664,0
+WBIL.US,D,20240514,000000,33.5,33.5915,33.44,33.5915,12339,0
+WBIL.US,D,20240515,000000,33.83,33.96,33.83,33.9522,444,0
+WBIL.US,D,20240516,000000,33.9499,33.9499,33.86,33.9005,1368,0
+WBIL.US,D,20240517,000000,33.89,33.9641,33.88,33.9641,270,0
+WBIL.US,D,20240520,000000,34.01,34.01,33.94,33.9552,992,0
+WBIL.US,D,20240521,000000,34.0788,34.0788,34.0788,34.0788,93,0
+WBIL.US,D,20240522,000000,34.09,34.09,33.95,34.0286,1174,0
+WBIL.US,D,20240523,000000,33.96,34.06,33.7472,33.7472,892,0
+WBIL.US,D,20240524,000000,34.16,34.16,33.9674,33.9674,330,0
+WBIL.US,D,20240528,000000,33.76,33.76,33.63,33.7117,573,0
+WBIL.US,D,20240529,000000,33.3317,33.4,33.3317,33.3666,411,0
+WBIL.US,D,20240530,000000,33.3001,33.51,33.3001,33.39,3544,0
+WBIL.US,D,20240531,000000,33.47,33.5704,33.08,33.5704,9730,0
+WBIL.US,D,20240603,000000,33.2,33.3907,33.2,33.3907,575,0
+WBIL.US,D,20240604,000000,33.11,33.3395,33.11,33.3395,514,0
+WBIL.US,D,20240605,000000,33.6586,33.6586,33.6586,33.6586,51,0
+WBIL.US,D,20240606,000000,33.4278,33.48,33.3065,33.3065,2060,0
+WBIL.US,D,20240607,000000,33.14,33.4077,33.14,33.3307,1586,0
+WBIL.US,D,20240610,000000,33.333,33.4638,33.321,33.4638,703,0
+WBIL.US,D,20240611,000000,33.27,33.3193,33.27,33.3193,218,0
+WBIL.US,D,20240612,000000,33.6673,33.6673,33.5,33.5976,3022,0
+WBIL.US,D,20240613,000000,33.31,33.5432,33.29,33.5432,895,0
+WBIL.US,D,20240614,000000,33.38,33.6598,33.34,33.5728,2044,0
+WBIL.US,D,20240617,000000,33.86,33.86,33.8442,33.8442,1224,0
+WBIL.US,D,20240618,000000,33.88,33.9672,33.88,33.9672,921,0
+WBIL.US,D,20240620,000000,33.99,33.99,33.8494,33.8494,950,0
+WBIL.US,D,20240621,000000,33.73,33.7435,33.73,33.7435,904,0
+WBIL.US,D,20240624,000000,33.551,33.551,33.551,33.551,169,0
+WBIL.US,D,20240625,000000,33.48,33.74,33.4,33.74,2643,0
+WBIL.US,D,20240626,000000,33.28,33.4242,33.25,33.4242,6236,0
+WBIL.US,D,20240627,000000,33.4772,33.4772,33.4772,33.4772,80,0
+WBIL.US,D,20240628,000000,33.5,33.5,33.3267,33.3267,953,0
+WBIL.US,D,20240701,000000,33.1475,33.1852,33.1475,33.1852,409,0
+WBIL.US,D,20240702,000000,33.2241,33.3536,33.1663,33.3536,3835,0
+WBIL.US,D,20240703,000000,33.49,33.49,33.4727,33.4727,712,0
+WBIL.US,D,20240705,000000,33.4,33.5003,33.4,33.5003,1131,0
+WBIL.US,D,20240708,000000,33.4564,33.51,33.425,33.425,1163,0
+WBIL.US,D,20240709,000000,33.65,33.65,33.4983,33.4983,246,0
+WBIL.US,D,20240710,000000,33.29,33.6186,33.26,33.6186,1339,0
+WBIL.US,D,20240711,000000,33.4961,33.4961,33.4961,33.4961,61,0
+WBIL.US,D,20240712,000000,33.73,33.73,33.708,33.708,643,0
+WBIL.US,D,20240715,000000,33.96,33.96,33.8718,33.8718,856,0
+WBIL.US,D,20240716,000000,34.04,34.2362,34.0202,34.2362,506,0
+WBIL.US,D,20240717,000000,33.6754,33.6754,33.6269,33.6269,1917,0
+WBIL.US,D,20240718,000000,33.3085,33.3085,33.3085,33.3085,177,0
+WBIL.US,D,20240719,000000,33.22,33.22,33.1401,33.1401,229,0
+WBIL.US,D,20240722,000000,33.6184,33.6184,33.6184,33.6184,80,0
+WBIL.US,D,20240723,000000,33.78,33.78,33.6429,33.6429,271,0
+WBIL.US,D,20240724,000000,33.15,33.15,32.9327,32.9327,797,0
+WBIL.US,D,20240725,000000,32.9457,32.9457,32.9457,32.9457,37,0
+WBIL.US,D,20240726,000000,33.448,33.448,33.4293,33.4293,176,0
+WBIL.US,D,20240729,000000,33.56,33.56,33.5419,33.5419,968,0
+WBIL.US,D,20240730,000000,33.71,33.7937,33.59,33.7937,608,0
+WBIL.US,D,20240731,000000,34.071,34.071,34.071,34.071,33,0
+WBIL.US,D,20240801,000000,33.317,33.317,33.317,33.317,71,0
+WBIL.US,D,20240802,000000,32.5021,32.5758,32.5021,32.5758,951,0
+WBIL.US,D,20240805,000000,31.85,32.0599,31.58,31.6794,625,0
+WBIL.US,D,20240806,000000,32.0855,32.17,31.9776,31.9776,714,0
+WBIL.US,D,20240807,000000,32.23,32.32,31.8427,31.8427,1222,0
+WBIL.US,D,20240808,000000,32.06,32.3219,32.06,32.3219,292,0
+WBIL.US,D,20240809,000000,32.42,32.521,32.42,32.521,114,0
+WBIL.US,D,20240812,000000,32.4486,32.4486,32.4486,32.4486,124,0
+WBIL.US,D,20240813,000000,32.72,32.9382,32.72,32.9382,153,0
+WBIL.US,D,20240814,000000,33.09,33.1593,33.09,33.1593,650,0
+WBIL.US,D,20240815,000000,33.4,33.634,33.38,33.634,4092,0
+WBIL.US,D,20240816,000000,33.5,33.63,33.48,33.5211,2828,0
+WBIL.US,D,20240819,000000,33.19,33.7525,33.19,33.7525,949,0
+WBIL.US,D,20240820,000000,33.7929,33.7929,33.7929,33.7929,315,0
+WBIL.US,D,20240821,000000,33.74,33.929,33.74,33.929,2379,0
+WBIL.US,D,20240822,000000,33.7415,33.7415,33.7415,33.7415,72,0
+WBIL.US,D,20240823,000000,33.97,34.0166,33.97,34.0166,244,0
+WBIL.US,D,20240826,000000,33.9201,33.996,33.9201,33.996,229,0
+WBIL.US,D,20240827,000000,33.81,34.2155,33.77,34.2155,2366,0
+WBIL.US,D,20240828,000000,33.99,34.056,33.99,34.056,350,0
+WBIL.US,D,20240829,000000,34.1545,34.1545,34.1545,34.1545,52,0
+WBIL.US,D,20240830,000000,34.4638,34.4638,34.4638,34.4638,190,0
+WBIL.US,D,20240903,000000,34.41,34.41,33.8392,33.8392,294,0
+WBIL.US,D,20240904,000000,33.74,33.8705,33.74,33.8705,1800,0
+WBIL.US,D,20240905,000000,33.56,33.6099,33.56,33.6099,217,0
+WBIL.US,D,20240906,000000,33.2257,33.2257,33.2257,33.2257,85,0
+WBIL.US,D,20240909,000000,33.6054,33.7,33.6054,33.6599,438,0
+WBIL.US,D,20240910,000000,33.6046,33.6046,33.6046,33.6046,67,0
+WBIL.US,D,20240911,000000,33.7219,33.7219,33.7219,33.7219,24,0
+WBIL.US,D,20240912,000000,33.760673,33.928,33.760673,33.928,396,0
+WBIL.US,D,20240913,000000,34.03,34.12,34.03,34.095,623,0
+WBIL.US,D,20240916,000000,34.125,34.1647,34.125,34.1647,175,0
+WBIL.US,D,20240917,000000,34.01,34.05,33.87,33.9634,1803,0
+WBIL.US,D,20240918,000000,33.92,33.92,33.7977,33.7977,394,0
+WBIL.US,D,20240919,000000,34.22,34.2536,34.1408,34.1408,983,0
+WBIL.US,D,20240920,000000,34.04,34.04,33.9549,33.9549,270,0
+WBIL.US,D,20240923,000000,34.19,34.19,34.0847,34.0847,790,0
+WBIL.US,D,20240924,000000,34.02,34.0898,34.02,34.0898,140,0
+WBIL.US,D,20240925,000000,33.9,33.9218,33.9,33.9218,139,0
+WBIL.US,D,20240926,000000,34.02,34.1575,34.01,34.1575,2315,0
+WBIL.US,D,20240927,000000,34.04,34.08,33.98,33.9885,1729,0
+WBIL.US,D,20240930,000000,34,34.138,34,34.138,9387,0
+WBIL.US,D,20241001,000000,34.0959,34.0959,33.9689,33.9689,1150,0
+WBIL.US,D,20241002,000000,34.04,34.0625,33.97,34.0625,1759,0
+WBIL.US,D,20241003,000000,34.0139,34.0139,33.94,33.9771,653,0
+WBIL.US,D,20241004,000000,34,34.2263,34,34.2263,2377,0
+WBIL.US,D,20241007,000000,34.0165,34.0165,34.0165,34.0165,142,0
+WBIL.US,D,20241008,000000,34.37,34.5058,34.35,34.5058,1031,0
+WBIL.US,D,20241009,000000,34.49,34.86,34.49,34.7652,1168,0
+WBIL.US,D,20241010,000000,34.7822,34.785,34.67,34.6974,5130,0
+WBIL.US,D,20241011,000000,34.97,34.9953,34.97,34.9953,606,0
+WBIL.US,D,20241014,000000,35.1946,35.2723,35.1946,35.2723,1112,0
+WBIL.US,D,20241015,000000,35.3336,35.3336,35.089,35.089,445,0
+WBIL.US,D,20241016,000000,35.07,35.1983,35.07,35.1983,368,0
+WBIL.US,D,20241017,000000,35.2267,35.275,35.119,35.119,462,0
+WBIL.US,D,20241018,000000,35.2016,35.2016,35.2016,35.2016,45,0
+WBIL.US,D,20241021,000000,35.1293,35.1293,35.1293,35.1293,16,0
+WBIL.US,D,20241022,000000,35.1301,35.1301,35.1301,35.1301,95,0
+WBIL.US,D,20241023,000000,34.83,34.83,34.79,34.8107,1429,0
+WBIL.US,D,20241024,000000,34.9849,34.9849,34.9849,34.9849,81,0
+WBIL.US,D,20241025,000000,35.2366,35.2366,35.0159,35.0159,670,0
+WBIL.US,D,20241028,000000,35.2,35.2,35.07,35.1728,2514,0
+WBIL.US,D,20241029,000000,35.25,35.3147,35.25,35.3147,768,0
+WBIL.US,D,20241030,000000,35.1174,35.1174,35.1174,35.1174,128,0
+WBIL.US,D,20241031,000000,35.073,35.073,35.073,35.073,20,0
+WBIL.US,D,20241101,000000,35.0188,35.0375,34.93,35.0375,4721,0
+WBIL.US,D,20241104,000000,34.63,34.7014,34.59,34.7014,480,0
+WBIL.US,D,20241105,000000,35.0695,35.0695,35.0695,35.0695,43,0
+WBIL.US,D,20241106,000000,35.9006,35.9006,35.9006,35.9006,17,0
+WBIL.US,D,20241107,000000,36.12,36.12,36,36.1026,501,0
+WBIL.US,D,20241108,000000,35.91,36.0415,35.87,36.036,5215,0
+WBIL.US,D,20241112,000000,36.27,36.32,36.2136,36.3127,3938,0
+WBIL.US,D,20241113,000000,36.5749,36.5749,36.315,36.315,376,0
+WBIL.US,D,20241114,000000,36.25,36.2956,36.13,36.2425,21708,0
+WBIL.US,D,20241115,000000,35.71,35.8336,35.68,35.8336,2350,0
+WBIL.US,D,20241118,000000,35.76,35.8926,35.76,35.8926,338,0
+WBIL.US,D,20241119,000000,35.89,36.031,35.89,36.031,501,0
+WBIL.US,D,20241122,000000,36.91,37.0502,36.91,37.0502,212,0
+WBIL.US,D,20241125,000000,36.88,36.9651,36.83,36.957,4085,0
+WBIL.US,D,20241126,000000,37.0336,37.1128,36.94,37.1128,4295,0
+WBIL.US,D,20241127,000000,37.15,37.15,36.79,36.9069,647,0
+WBIL.US,D,20241129,000000,37.1147,37.1301,37,37.0711,4613,0
+WBIL.US,D,20241202,000000,37.1357,37.1357,37.0681,37.0681,479,0
+WBIL.US,D,20241203,000000,37.04,37.1547,37.02,37.1547,751,0
+WBIL.US,D,20241204,000000,37.45,37.7514,37.45,37.7514,922,0
+WBIL.US,D,20241205,000000,37.55,37.6677,37.55,37.5781,464,0
+WBIL.US,D,20241206,000000,37.7,37.92,37.7,37.8253,1181,0
+WBIL.US,D,20241209,000000,37.02,37.125,36.9968,36.9968,1185,0
+WBIL.US,D,20241211,000000,37.0309,37.17,36.99,37.0746,3124,0
+WBIL.US,D,20241212,000000,36.93,36.93,36.73,36.7888,5955,0
+WBIL.US,D,20241213,000000,36.5338,36.62,36.5338,36.6062,4799,0
+WBIL.US,D,20241216,000000,36.6397,36.81,36.6397,36.7588,7133,0
+WBIL.US,D,20241217,000000,36.41,36.46,36.3,36.3834,3062,0
+WBIL.US,D,20241218,000000,36.15,36.15,35.0699,35.0699,414,0
+WBIL.US,D,20241219,000000,35.1,35.1,35.0267,35.0267,655,0
+WBIL.US,D,20241220,000000,35.21,35.62,35.01,35.5103,1489,0
+WBIL.US,D,20241223,000000,35.47,35.47,35.47,35.47,378,0
+WBIL.US,D,20241224,000000,35.6812,35.77,35.6812,35.7268,556,0
+WBIL.US,D,20241226,000000,35.77,35.836375,35.77,35.7852,1271,0
+WBIL.US,D,20241227,000000,35.56,35.56,35.3782,35.4596,971,0
+WBIL.US,D,20241230,000000,34.9561,35.1497,34.95,35.1497,3934,0
+WBIL.US,D,20250102,000000,35.1,35.1,34.9638,34.9638,207,0
+WBIL.US,D,20250103,000000,35.1217,35.2227,35.1217,35.2227,1455,0
+WBIL.US,D,20250106,000000,35.34,35.34,35.09,35.09,522,0
+WBIL.US,D,20250107,000000,34.85,35.01,34.8,34.8361,1311,0
+WBIL.US,D,20250108,000000,34.8237,35.06,34.8237,35.06,6589,0
+WBIL.US,D,20250110,000000,34.4604,34.4604,34.38,34.4384,830,0
+WBIL.US,D,20250113,000000,34.3401,34.5399,34.3401,34.5399,495,0
+WBIL.US,D,20250114,000000,34.67,34.8899,34.61,34.7888,3327,0
+WBIL.US,D,20250115,000000,35.06,35.29,35.06,35.0979,871,0
+WBIL.US,D,20250117,000000,35.475,35.74,35.475,35.5384,2363,0
+WBIL.US,D,20250121,000000,35.61,35.7126,35.61,35.7126,1310,0
+WBIL.US,D,20250122,000000,35.94,35.94,35.929,35.929,134,0
+WBIL.US,D,20250124,000000,36.17,36.17,36,36.0834,2675,0
+WBIL.US,D,20250127,000000,35.63,35.69,35.31,35.5582,3601,0
+WBIL.US,D,20250128,000000,36,36.1575,36,36.0792,353,0
+WBIL.US,D,20250129,000000,36.0181,36.06,35.9828,35.9828,3690,0
+WBIL.US,D,20250130,000000,36.2912,36.2912,36.23,36.2609,268,0
+WBIL.US,D,20250131,000000,36.13,36.13,35.765,35.765,261,0
+WBIL.US,D,20250203,000000,35.45,35.6412,35.45,35.6412,504,0
+WBIL.US,D,20250204,000000,35.62,35.7267,35.6,35.7267,748,0
+WBIL.US,D,20250205,000000,35.86,35.971,35.86,35.971,585,0
+WBIL.US,D,20250206,000000,35.9,35.964,35.75,35.9107,6261,0
+WBIL.US,D,20250207,000000,36.06,36.07,35.6505,35.7119,4788,0
+WBIL.US,D,20250210,000000,35.8619,35.8619,35.84,35.84,544,0
+WBIL.US,D,20250211,000000,35.6308,35.7566,35.6308,35.7566,364,0
+WBIL.US,D,20250212,000000,35.6143,35.7602,35.6143,35.7602,2496,0
+WBIL.US,D,20250213,000000,36.141,36.3321,35.97,36.3321,3070,0
+WBIL.US,D,20250214,000000,36.24,36.292859,36.21,36.2873,789,0
+WBIL.US,D,20250218,000000,36.09,36.21,36.09,36.21,898,0
+WBIL.US,D,20250219,000000,36.17,36.41,36.16,36.33,2343,0
+WBIL.US,D,20250220,000000,35.48,35.7643,35.48,35.7643,475,0
+WBIL.US,D,20250221,000000,35.41,35.4699,34.84,34.8579,3469,0
+WBIL.US,D,20250224,000000,34.6,35.0099,34.6,34.94,1272,0
+WBIL.US,D,20250225,000000,34.36,34.5663,34.36,34.5663,1351,0
+WBIL.US,D,20250227,000000,34.63,34.6797,34.1893,34.1893,1076,0
+WBIL.US,D,20250228,000000,34.275,34.562,34.062,34.562,1590,0
+WBIL.US,D,20250303,000000,34.61,34.82,34.1288,34.1288,719,0
+WBIL.US,D,20250304,000000,33.27,33.95,33.27,33.5821,1317,0
+WBIL.US,D,20250305,000000,33.48,33.9078,33.48,33.9078,441,0
+WBIL.US,D,20250306,000000,33.11,33.11,33.0957,33.0957,230,0
+WBIL.US,D,20250307,000000,32.4,33.149,32.36,33.0379,20629,0
+WBIL.US,D,20250310,000000,32.74,32.74,32.36,32.4442,1813,0
+WBIL.US,D,20250311,000000,32.3,32.43,32.2668,32.3131,1612,0
+WBIL.US,D,20250312,000000,32.2,32.35,32.2,32.2,708,0
+WBIL.US,D,20250313,000000,32.09,32.18,32.041,32.0485,1592,0
+WBIL.US,D,20250314,000000,32.0919,32.2292,32.08,32.1896,6619,0
+WBIL.US,D,20250317,000000,32.23,32.2397,32.23,32.2397,2078,0
+WBIL.US,D,20250318,000000,32.11,32.2144,32.11,32.2144,451,0
+WBIL.US,D,20250319,000000,32.11,32.19,32.11,32.19,873,0
+WBIL.US,D,20250320,000000,32.15,32.33,32.14,32.2417,2811,0
+WBIL.US,D,20250321,000000,32.0232,32.1,31.98,32.0355,1326,0
+WBIL.US,D,20250324,000000,32.3703,32.48,32.33,32.4388,525,0
+WBIL.US,D,20250325,000000,32.57,32.66,32.4674,32.66,1139,0
+WBIL.US,D,20250326,000000,32.44,32.44,32.195,32.1954,4273,0
+WBIL.US,D,20250331,000000,31.36,31.7404,31.36,31.7404,1211,0
+WBIL.US,D,20250401,000000,31.73,31.8577,31.73,31.8577,357,0
+WBIL.US,D,20250402,000000,31.92,32.0365,31.87,32.0365,1527,0
+WBIL.US,D,20250403,000000,31.6353,31.6353,31.1405,31.1405,996,0
+WBIL.US,D,20250404,000000,29.72,29.72,28.9415,28.9415,1580,0
+WBIL.US,D,20250407,000000,28.6299,29.281,28.485,29.0828,1661,0
+WBIL.US,D,20250408,000000,29.06,29.06,28.6086,28.6086,3271,0
+WBIL.US,D,20250409,000000,28.74,28.98,28.68,28.93,3961,0
+WBIL.US,D,20250410,000000,28.955,29.07,28.915,28.9152,6760,0
+WBIL.US,D,20250411,000000,28.85,29.1058,28.8357,29.102,1287,0
+WBIL.US,D,20250414,000000,29.203,29.2292,29.1817,29.2292,555,0
+WBIL.US,D,20250415,000000,29.44,29.44,29.194,29.194,1171,0
+WBIL.US,D,20250416,000000,29,29,28.726,28.726,561,0
+WBIL.US,D,20250417,000000,28.88,28.88,28.7519,28.7519,336,0
+WBIL.US,D,20250421,000000,28.46,28.46,28.025,28.2548,5986,0
+WBIL.US,D,20250422,000000,28.8406,28.8406,28.62,28.7856,588,0
+WBIL.US,D,20250423,000000,29.135,29.16,28.9812,28.9812,811,0
+WBIL.US,D,20250424,000000,29.0418,29.2449,29.0418,29.2449,1169,0
+WBIL.US,D,20250425,000000,29.0189,29.3458,29.0189,29.3458,796,0
+WBIL.US,D,20250429,000000,29.22,29.4957,29.22,29.4957,1498,0
+WBIL.US,D,20250430,000000,29.07,29.8137,29.07,29.8137,3608,0
+WBIL.US,D,20250502,000000,30.0303,30.0396,29.92,30.0396,627,0
+WBIL.US,D,20250505,000000,29.86,30.26,29.86,30.073,1866,0
+WBIL.US,D,20250506,000000,30.0114,30.0114,30.0105,30.0105,495,0
+WBIL.US,D,20250507,000000,30.06,30.1597,30.06,30.1597,140,0
+WBIL.US,D,20250508,000000,30.43,30.43,30.21,30.2335,477,0
+WBIL.US,D,20250509,000000,30.36,30.36,30.236,30.236,212,0
+WBIL.US,D,20250512,000000,30.44,30.4728,30.44,30.4728,577,0
+WBIL.US,D,20250513,000000,30.6677,30.77,30.52,30.6139,6381,0
+WBIL.US,D,20250514,000000,30.53,30.7038,30.35,30.7038,1083,0
+WBIL.US,D,20250515,000000,31.0193,31.1,30.87,31.0223,6726,0
+WBIL.US,D,20250516,000000,31.19,31.29,31.19,31.29,1522,0
+WBIL.US,D,20250519,000000,31.13,31.3035,31.13,31.3035,534,0
+WBIL.US,D,20250520,000000,31.2575,31.44,31.12,31.1855,3003,0
+WBIL.US,D,20250521,000000,30.97,31.18,30.7071,30.7071,1843,0
+WBIL.US,D,20250522,000000,30.76,30.76,30.7283,30.7283,485,0
+WBIL.US,D,20250523,000000,30.63,30.75,30.6022,30.6022,447,0
+WBIL.US,D,20250528,000000,31.11,31.25,30.9982,30.9982,2157,0
+WBIL.US,D,20250529,000000,30.957335,30.9965,30.957335,30.9965,284,0
+WBIL.US,D,20250602,000000,31.17,31.2692,31.17,31.2692,242,0
+WBIL.US,D,20250603,000000,31.09,31.3499,31.09,31.3499,3718,0
+WBIL.US,D,20250604,000000,31.3856,31.4203,31.27,31.3356,587,0
+WBIL.US,D,20250605,000000,31.27,31.27,31.2525,31.2525,243,0
+WBIL.US,D,20250606,000000,31.5127,31.56,31.5,31.5562,770,0
+WBIL.US,D,20250609,000000,31.3684,31.415,31.3684,31.415,1057,0
+WBIL.US,D,20250610,000000,31.265,31.3519,31.265,31.3519,456,0
+WBIL.US,D,20250611,000000,31.34,31.4,31.3,31.3747,1600,0
+WBIL.US,D,20250612,000000,31.3408,31.4071,31.34,31.4071,1099,0
+WBIL.US,D,20250613,000000,31.16,31.3753,31.15,31.2211,23068,0
+WBIL.US,D,20250617,000000,31.39,31.425,31.25,31.3508,1314,0
+WBIL.US,D,20250618,000000,31.4124,31.41675,31.35,31.3645,1182,0
+WBIL.US,D,20250620,000000,31.3216,31.49,31.3216,31.3552,1505,0
+WBIL.US,D,20250623,000000,31.37,31.52,31.21,31.52,3117,0
+WBIL.US,D,20250624,000000,31.62,31.9065,31.62,31.9065,1813,0
+WBIL.US,D,20250625,000000,31.8282,31.8282,31.7815,31.7815,380,0
+WBIL.US,D,20250626,000000,31.9974,32.0198,31.9974,32.0198,392,0
+WBIL.US,D,20250627,000000,32.15,32.4,32.15,32.2375,944,0
+WBIL.US,D,20250630,000000,32.44,32.5347,32.44,32.5347,500,0
+WBIL.US,D,20250702,000000,32.22,32.22,32.1595,32.1595,359,0
+WBIL.US,D,20250708,000000,32.21,32.285,32.21,32.2804,406,0
+WBIL.US,D,20250710,000000,32.11,32.27,32.1,32.1438,1100,0
+WBIL.US,D,20250711,000000,31.85,31.9275,31.85,31.9275,336,0
+WBIL.US,D,20250715,000000,31.9201,31.9694,31.9201,31.9694,189,0
+WBIL.US,D,20250717,000000,32.27,32.3784,32.27,32.3784,346,0
+WBIL.US,D,20250721,000000,32.3256,32.3256,32.3166,32.3166,229,0
+WBIL.US,D,20250722,000000,32.091,32.3066,32.07,32.3066,1122,0
+WBIL.US,D,20250724,000000,32.7,32.76,32.62,32.62,4490,0
+WBIL.US,D,20250725,000000,32.76,32.91,32.72,32.908,4590,0
+WBIL.US,D,20250728,000000,32.93,32.95,32.92,32.95,412,0
+WBIL.US,D,20250729,000000,32.78,32.8701,32.76,32.8701,2140,0
+WBIL.US,D,20250730,000000,32.931,32.94,32.8054,32.8054,697,0
+WBIL.US,D,20250731,000000,32.8305,32.8305,32.5989,32.5989,443,0
+WBIL.US,D,20250801,000000,32.19,32.2447,32.19,32.2447,400,0
+WBIL.US,D,20250804,000000,32.6706,32.7001,32.6706,32.7001,521,0
+WBIL.US,D,20250805,000000,32.46,32.4601,32.28,32.3633,2519,0
+WBIL.US,D,20250806,000000,32.17,32.3056,32.17,32.3056,370,0
+WBIL.US,D,20250808,000000,32.5973,32.5973,32.5,32.5475,2546,0
+WBIL.US,D,20250811,000000,32.55,32.6,32.41,32.4656,15296,0
+WBIL.US,D,20250812,000000,32.74,32.88,32.62,32.88,10603,0
+WBIL.US,D,20250813,000000,32.78,32.87,32.78,32.87,3596,0
+WBIL.US,D,20250818,000000,32.495,32.5081,32.495,32.5081,150,0
+WBIL.US,D,20250819,000000,32.39,32.39,32.3165,32.3165,3101,0
+WBIL.US,D,20250820,000000,32.14,32.3259,32.14,32.3259,665,0
+WBIL.US,D,20250822,000000,32.439456,32.73,32.439456,32.6638,6219,0
+WBIL.US,D,20250825,000000,32.69,32.69,32.49,32.5467,1901,0
+WBIL.US,D,20250826,000000,32.59,32.7048,32.59,32.7048,2658,0
+WBIL.US,D,20250827,000000,32.71,32.7767,32.71,32.7767,159,0
+WBIL.US,D,20250828,000000,32.86,33.0235,32.84,33.0235,3137,0
+WBIL.US,D,20250902,000000,32.31,32.5708,32.31,32.5708,266,0
+WBIL.US,D,20250903,000000,32.545,32.61,32.545,32.61,368,0
+WBIL.US,D,20250904,000000,32.65,32.98,32.65,32.98,7067,0
+WBIL.US,D,20250905,000000,32.99,32.99,32.99,32.99,110,0
+WBIL.US,D,20250908,000000,33.2699,33.3308,33.2699,33.3308,629,0
+WBIL.US,D,20250909,000000,33.2519,33.3255,33.2519,33.3255,1364,0
+WBIL.US,D,20250910,000000,33.47,33.518762,33.47,33.517,2121,0
+WBIL.US,D,20250911,000000,33.85,34.0575,33.85,34.0575,9605,0
+WBIL.US,D,20250912,000000,33.77,33.7971,33.77,33.7971,506,0
+WBIL.US,D,20250915,000000,33.81,33.8551,33.81,33.8551,236,0
+WBIL.US,D,20250916,000000,33.58,33.7463,33.53,33.7463,5078,0
+WBIL.US,D,20250917,000000,33.853509,33.96,33.8015,33.8885,1428,0
+WBIL.US,D,20250918,000000,34.22,34.33,34.22,34.2593,963,0
+WBIL.US,D,20250919,000000,34.18,34.4039,34.18,34.4039,537,0
+WBIL.US,D,20250922,000000,34.28,34.5398,34.28,34.5398,1140,0
+WBIL.US,D,20250923,000000,34.39,34.4081,34.39,34.4081,287,0
+WBIL.US,D,20250925,000000,33.63,33.7,33.63,33.6954,915,0
+WBIL.US,D,20250926,000000,33.8083,34.0048,33.7959,34.0048,916,0
+WBIL.US,D,20250930,000000,34.37,34.37,34.19,34.3428,299,0
+WBIL.US,D,20251001,000000,34.32,34.4647,34.32,34.4647,1100,0
+WBIL.US,D,20251002,000000,34.71,34.9805,34.64,34.9569,6067,0
+WBIL.US,D,20251006,000000,35.31,35.31,35.2194,35.2194,358,0
+WBIL.US,D,20251007,000000,34.81,34.85,34.76,34.83,2361,0
+WBIL.US,D,20251008,000000,34.9502,35.0946,34.9502,35.0946,8233,0
+WBIL.US,D,20251009,000000,35.04,35.0872,34.98,35.0872,1701,0
+WBIL.US,D,20251010,000000,34.85,34.85,33.9847,33.9847,499,0
+WBIL.US,D,20251014,000000,34.69,35.2,34.69,34.9182,8735,0
+WBIL.US,D,20251015,000000,35.125,35.1635,34.8,35.1635,1960,0
+WBIL.US,D,20251016,000000,35.16,35.16,34.62,34.6818,3995,0
+WBIL.US,D,20251017,000000,34.62,34.6676,34.62,34.6676,243,0
+WBIL.US,D,20251020,000000,34.9294,34.9294,34.8949,34.8949,383,0
+WBIL.US,D,20251021,000000,34.78,34.7882,34.78,34.7882,5104,0
+WBIL.US,D,20251022,000000,34.48,34.48,34.2,34.3918,534,0
+WBIL.US,D,20251023,000000,34.64,34.9655,34.48,34.9655,1704,0
+WBIL.US,D,20251024,000000,35.13,35.13,35.1079,35.1079,374,0
+WBIL.US,D,20251027,000000,35.39,35.4836,35.39,35.4836,2616,0
+WBIL.US,D,20251028,000000,35.4199,35.54,35.4199,35.4321,5426,0
+WBIL.US,D,20251029,000000,35.4595,35.53,35.341,35.341,1818,0
+WBIL.US,D,20251030,000000,35.27,35.283,35.016,35.016,5830,0
+WBIL.US,D,20251031,000000,35.12,35.1757,34.9599,35.1757,18181,0
+WBIL.US,D,20251103,000000,35,35.28,35,35.2547,3159,0
+WBIL.US,D,20251104,000000,34.8,34.96,34.7965,34.7965,6891,0
+WBIL.US,D,20251105,000000,34.96,35.0218,34.96,35.0218,446,0
+WBIL.US,D,20251106,000000,34.99,34.99,34.6131,34.7006,7563,0
+WBIL.US,D,20251110,000000,35.115,35.2564,35.115,35.2564,2582,0
+WBIL.US,D,20251111,000000,35.18,35.2706,35.18,35.2706,1504,0
+WBIL.US,D,20251112,000000,35.4,35.4,35.35,35.3546,527,0
+WBIL.US,D,20251113,000000,35.24,35.24,34.7093,34.7093,1814,0
+WBIL.US,D,20251114,000000,34.75,34.7854,34.6094,34.6094,4934,0
+WBIL.US,D,20251117,000000,34.4121,34.4121,34.1668,34.1668,907,0
+WBIL.US,D,20251118,000000,34.2,34.2,34.0448,34.0448,1201,0
+WBIL.US,D,20251119,000000,34.16,34.2012,34.16,34.2012,865,0
+WBIL.US,D,20251120,000000,34.68,34.68,33.6339,33.6339,1842,0
+WBIL.US,D,20251121,000000,33.78,34.1601,33.6723,33.97,12397,0
+WBIL.US,D,20251124,000000,34.15,34.4859,34.15,34.4859,4265,0
+WBIL.US,D,20251125,000000,34.45,34.8584,34.45,34.8584,923,0
+WBIL.US,D,20251126,000000,35.06,35.12185,34.97,35.0579,2087,0
+WBIL.US,D,20251128,000000,35.09,35.24,35.09,35.24,230,0
+WBIL.US,D,20251201,000000,34.98,34.9909,34.98,34.9909,262,0
+WBIL.US,D,20251202,000000,35.27,35.295,35.17,35.1728,4212,0
+WBIL.US,D,20251203,000000,35.19,35.3399,35.19,35.3399,2570,0
+WBIL.US,D,20251204,000000,35.29,35.4125,35.29,35.4125,268,0
+WBIL.US,D,20251205,000000,35.46,35.49,35.41,35.4137,9870,0
+WBIL.US,D,20251208,000000,35.39,35.39,35.15,35.1982,2994,0
+WBIL.US,D,20251209,000000,35.3006,35.3006,35.181,35.181,239,0
+WBIL.US,D,20251210,000000,35.2,35.425,35.2,35.425,497,0
+WBIL.US,D,20251211,000000,35.54,35.6454,35.53,35.6454,4310,0
+WBIL.US,D,20251212,000000,35.37,35.62,35.2167,35.2167,6534,0
+WBIL.US,D,20251215,000000,35.03,35.11,35.03,35.0507,1510,0
+WBIL.US,D,20251216,000000,34.84,34.9983,34.82,34.9983,1128,0
+WBIL.US,D,20251217,000000,34.57,34.5701,34.4779,34.4779,1397,0
+WBIL.US,D,20251218,000000,34.8321,34.8321,34.7706,34.7706,407,0
+WBIL.US,D,20251219,000000,35.145,35.145,35.1305,35.1305,509,0
+WBIL.US,D,20251222,000000,35.3301,35.3449,35.3301,35.339,391,0
+WBIL.US,D,20251224,000000,35.3001,35.39,35.29,35.38,8855,0
+WBIL.US,D,20251226,000000,35.37,35.3898,35.34,35.3898,1434,0
+WBIL.US,D,20260105,000000,35.29,35.29,35.2102,35.2102,320,0
+WBIL.US,D,20260106,000000,35.4901,35.6764,35.49,35.6764,2460,0
+WBIL.US,D,20260113,000000,35.45,35.5101,35.45,35.4866,11734,0
+WBIL.US,D,20260114,000000,35.12,35.3582,35.12,35.3582,1363,0
+WBIL.US,D,20260115,000000,35.73,35.7301,35.5414,35.5414,360,0
+WBIL.US,D,20260116,000000,35.63,35.72,35.6,35.6694,9950,0
+WBIL.US,D,20260120,000000,35.32,35.32,35.1245,35.1245,264,0
+WBIL.US,D,20260121,000000,35.35,35.6098,35.27,35.6098,1374,0
+WBIL.US,D,20260122,000000,35.55,35.695,35.55,35.6544,2881,0
+WBIL.US,D,20260123,000000,35.4278,35.4811,35.4278,35.4811,229,0
+WBIL.US,D,20260126,000000,35.59,35.59,35.5766,35.5766,1358,0
+WBIL.US,D,20260127,000000,35.85,35.8701,35.85,35.87,1876,0
+WBIL.US,D,20260128,000000,35.92,35.99,35.92,35.9718,4820,0
+WBIL.US,D,20260129,000000,35.796111,35.8387,35.796111,35.8387,411,0
+WBIL.US,D,20260130,000000,35.6744,35.6744,35.4725,35.497,8165,0
+WBIL.US,D,20260202,000000,35.7601,35.8702,35.7601,35.8702,830,0
+WBIL.US,D,20260203,000000,35.7002,35.808,35.66,35.808,871,0
+WBIL.US,D,20260204,000000,35.37,35.37,35.2482,35.2482,3098,0
+WBIL.US,D,20260205,000000,35.18,35.18,35.1206,35.1206,475,0
+WBIL.US,D,20260206,000000,35.66,35.9922,35.66,35.9922,1169,0
+WBIL.US,D,20260209,000000,36.1599,36.1599,36.0761,36.0761,467,0
+WBIL.US,D,20260210,000000,35.96,35.96,35.85,35.85,4722,0
+WBIL.US,D,20260211,000000,36.0718,36.1068,36.0718,36.1068,376,0
+WBIL.US,D,20260212,000000,36.23,36.25,35.62,35.6257,911,0
+WBIL.US,D,20260218,000000,36.0502,36.06,36.05,36.06,2608,0
diff --git a/daily/us/nyse etfs/2/wdiv.us.txt b/daily/us/nyse etfs/2/wdiv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ed2552157ae00c04fef6d7d5f9ba2eaea0f42124
--- /dev/null
+++ b/daily/us/nyse etfs/2/wdiv.us.txt	
@@ -0,0 +1,3180 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WDIV.US,D,20130604,000000,39.1499,39.1499,39.1499,39.1499,153.58653284654,0
+WDIV.US,D,20130605,000000,38.5144,38.527,38.5144,38.527,377.26624846867,0
+WDIV.US,D,20130606,000000,38.5872,38.7919,38.5872,38.7444,2154.3345882501,0
+WDIV.US,D,20130607,000000,39.7824,39.7824,38.9055,38.9055,299.95759099558,0
+WDIV.US,D,20130610,000000,38.9927,39.2217,38.9927,39.1441,4473.5943124427,0
+WDIV.US,D,20130611,000000,38.7454,38.9055,38.6813,38.7792,4699.3355922641,0
+WDIV.US,D,20130612,000000,38.9219,38.9219,38.4931,38.4931,2729.5109998498,0
+WDIV.US,D,20130613,000000,38.5688,39.1683,38.5688,39.1615,1347.232204231,0
+WDIV.US,D,20130614,000000,39.0539,39.0887,39.0539,39.0887,453.54412384212,0
+WDIV.US,D,20130617,000000,39.2808,39.2808,39.1877,39.2275,754.53249693734,0
+WDIV.US,D,20130618,000000,39.2527,39.5302,39.2527,39.5302,1058.6132163315,0
+WDIV.US,D,20130619,000000,39.4788,39.4788,39.0762,39.2178,2729.5109998498,0
+WDIV.US,D,20130620,000000,38.8006,38.8006,37.8926,38.0875,6605.2516945007,0
+WDIV.US,D,20130621,000000,38.0381,38.4349,37.6608,37.9373,5626.0086998415,0
+WDIV.US,D,20130624,000000,37.0476,37.423,37.0476,37.4056,3336.6416565385,0
+WDIV.US,D,20130626,000000,37.847,38.1429,37.847,38.0905,1845.0999583577,0
+WDIV.US,D,20130627,000000,38.4233,39.0422,38.4233,38.561,4757.059389844,0
+WDIV.US,D,20130701,000000,38.659,38.692,38.5998,38.5998,608.16143878829,0
+WDIV.US,D,20130702,000000,38.6522,38.659,38.3223,38.4019,3089.2539526246,0
+WDIV.US,D,20130703,000000,38.2185,38.9122,38.0847,38.4019,5137.4179846116,0
+WDIV.US,D,20130708,000000,38.7648,38.8753,38.6668,38.7705,2119.2879968623,0
+WDIV.US,D,20130709,000000,39.0422,39.047,38.9762,39.047,453.54412384212,0
+WDIV.US,D,20130710,000000,38.919,39.0286,38.919,39.0286,906.0574655846,0
+WDIV.US,D,20130711,000000,39.6621,39.7824,39.6039,39.7824,2129.5958178587,0
+WDIV.US,D,20130712,000000,39.6495,39.6495,39.5253,39.6107,980.27377675876,0
+WDIV.US,D,20130716,000000,39.7863,39.8833,39.7446,39.8484,21109.386618552,0
+WDIV.US,D,20130717,000000,40.0182,40.0182,40.0133,40.0133,608.16143878829,0
+WDIV.US,D,20130718,000000,40.1326,40.4295,40.1326,40.3557,5945.5511507303,0
+WDIV.US,D,20130719,000000,40.3004,40.3684,40.3004,40.3684,1056.5516521322,0
+WDIV.US,D,20130722,000000,40.3955,40.6012,40.3955,40.6012,5471.3913848954,0
+WDIV.US,D,20130723,000000,40.7012,40.7787,40.6739,40.7583,26398.329571811,0
+WDIV.US,D,20130724,000000,40.8457,40.8457,40.4955,40.4955,5756.918026496,0
+WDIV.US,D,20130725,000000,40.4625,40.739,40.4363,40.739,1668.8362193191,0
+WDIV.US,D,20130726,000000,40.6362,40.706,40.3955,40.706,1605.958511241,0
+WDIV.US,D,20130729,000000,40.9204,40.9204,40.5148,40.608,3765.4470099892,0
+WDIV.US,D,20130730,000000,40.6613,40.6613,40.3557,40.5265,3490.228189385,0
+WDIV.US,D,20130731,000000,40.3441,40.6468,39.8959,40.608,4474.6250945424,0
+WDIV.US,D,20130801,000000,40.8195,40.8195,40.7865,40.7953,453.54412384212,0
+WDIV.US,D,20130802,000000,40.8117,40.8709,40.7012,40.8709,753.5017148377,0
+WDIV.US,D,20130805,000000,40.8195,41.7692,40.7953,40.802,2119.2879968623,0
+WDIV.US,D,20130806,000000,40.7322,40.7719,40.6409,40.7719,1571.9427019528,0
+WDIV.US,D,20130807,000000,40.7545,40.7545,40.6613,40.7322,1362.6939357256,0
+WDIV.US,D,20130808,000000,40.964,41.1814,40.964,41.1814,1142.1065664024,0
+WDIV.US,D,20130812,000000,41.0125,41.1067,40.9271,40.9524,4639.5502304849,0
+WDIV.US,D,20130813,000000,40.9437,41.1134,40.9437,41.1134,545.28373071018,0
+WDIV.US,D,20130814,000000,41.0067,41.0591,40.998,41.0591,854.51836060254,0
+WDIV.US,D,20130815,000000,40.7118,40.7545,40.4295,40.7545,4692.1201175666,0
+WDIV.US,D,20130819,000000,40.5488,40.5751,40.5488,40.5751,320.57323298841,0
+WDIV.US,D,20130820,000000,40.3441,40.5925,40.3441,40.5032,1210.1381849787,0
+WDIV.US,D,20130821,000000,40.3955,40.3955,39.8833,40.2326,5975.4438316199,0
+WDIV.US,D,20130822,000000,40.3557,40.5488,40.3557,40.4295,6752.6535347494,0
+WDIV.US,D,20130823,000000,40.5614,40.6808,40.4295,40.6808,29461.813971944,0
+WDIV.US,D,20130826,000000,40.5207,40.5207,40.4508,40.51,4005.6192392056,0
+WDIV.US,D,20130827,000000,40.0656,40.0656,39.8203,39.8484,2876.9128400985,0
+WDIV.US,D,20130828,000000,39.9231,39.9532,39.8484,39.9154,2653.2331244764,0
+WDIV.US,D,20130829,000000,39.9794,39.9794,39.8707,39.9105,1056.5516521322,0
+WDIV.US,D,20130830,000000,39.8203,39.861,39.6039,39.6039,6131.0919286657,0
+WDIV.US,D,20130903,000000,40.2539,40.2539,39.894,39.9386,1150.3528231996,0
+WDIV.US,D,20130904,000000,40.1743,40.3645,40.1743,40.3645,1954.3628609197,0
+WDIV.US,D,20130905,000000,40.4071,40.4071,40.4071,40.4071,153.58653284654,0
+WDIV.US,D,20130906,000000,40.7312,40.8195,40.3247,40.8195,5457.9912176,0
+WDIV.US,D,20130909,000000,40.8854,41.0911,40.8515,41.0649,3055.2381433365,0
+WDIV.US,D,20130910,000000,41.0814,41.3172,41.0814,41.3172,1422.4792975048,0
+WDIV.US,D,20130911,000000,41.3473,41.5471,41.3473,41.5121,3802.5551655763,0
+WDIV.US,D,20130912,000000,41.4559,41.487,41.356,41.4404,32695.377418519,0
+WDIV.US,D,20130913,000000,41.3317,41.4986,41.3249,41.454,4878.6916776017,0
+WDIV.US,D,20130916,000000,42.0079,42.0079,41.8546,41.8546,3154.193224902,0
+WDIV.US,D,20130917,000000,41.97,41.9779,41.9468,41.9779,645.26959437538,0
+WDIV.US,D,20130918,000000,41.8925,42.7704,41.81,42.7704,2119.2879968623,0
+WDIV.US,D,20130919,000000,42.8704,42.8704,42.6113,42.6113,909.14981188352,0
+WDIV.US,D,20130920,000000,42.4852,42.5105,42.3649,42.492,3648.9686327298,0
+WDIV.US,D,20130924,000000,42.5754,42.5754,42.4047,42.4047,25370.639818469,0
+WDIV.US,D,20130925,000000,42.3407,42.4959,42.2961,42.4338,51603.013472237,0
+WDIV.US,D,20130926,000000,42.5463,42.6783,42.2795,42.2795,3983.9728151132,0
+WDIV.US,D,20130927,000000,42.3261,42.3261,42.3261,42.3261,152.55575074689,0
+WDIV.US,D,20130930,000000,42.2844,42.2844,42.1903,42.1903,974.08908416091,0
+WDIV.US,D,20131001,000000,42.4047,42.4338,42.2902,42.3969,19986.864912042,0
+WDIV.US,D,20131002,000000,42.1971,42.3853,42.1835,42.3853,3374.7805942252,0
+WDIV.US,D,20131003,000000,42.1524,42.1524,42.1524,42.1524,152.55575074689,0
+WDIV.US,D,20131004,000000,42.1166,42.1166,42.1166,42.1166,170.07904644079,0
+WDIV.US,D,20131007,000000,41.9982,42.0593,41.9982,42.0447,952.44266006845,0
+WDIV.US,D,20131008,000000,41.6722,41.6722,41.6597,41.6597,296.86524469666,0
+WDIV.US,D,20131009,000000,41.7925,41.7925,41.7314,41.7314,390.66641576401,0
+WDIV.US,D,20131010,000000,42.1835,42.5105,42.1447,42.4668,8526.6295282318,0
+WDIV.US,D,20131011,000000,42.5105,42.6307,42.4959,42.6307,1060.6747805308,0
+WDIV.US,D,20131014,000000,42.5036,42.5036,42.5036,42.5036,587.54579679547,0
+WDIV.US,D,20131015,000000,42.6987,42.7374,42.591,42.591,901.93433718603,0
+WDIV.US,D,20131016,000000,42.5706,43.0062,42.5706,42.9985,10909.797742602,0
+WDIV.US,D,20131017,000000,43.402,43.4767,43.3234,43.4767,2493.461899032,0
+WDIV.US,D,20131018,000000,43.6969,43.7513,43.6639,43.7513,1300.8470097472,0
+WDIV.US,D,20131021,000000,43.6775,43.8133,43.6775,43.8133,1787.3761607778,0
+WDIV.US,D,20131022,000000,44.1364,44.2072,44.0976,44.2072,3207.7938940833,0
+WDIV.US,D,20131023,000000,43.8424,43.8977,43.823,43.823,1287.4468424518,0
+WDIV.US,D,20131024,000000,43.89,43.9501,43.89,43.9433,1164.7837725945,0
+WDIV.US,D,20131025,000000,43.923,43.923,43.923,43.923,451.48255964284,0
+WDIV.US,D,20131028,000000,44.0772,44.0772,44.0695,44.0695,451.48255964284,0
+WDIV.US,D,20131029,000000,43.989,44.0103,43.9773,43.9831,1371.9709746224,0
+WDIV.US,D,20131030,000000,43.8289,43.8289,43.823,43.823,451.48255964284,0
+WDIV.US,D,20131031,000000,43.6813,43.725,43.6813,43.725,396.85110836185,0
+WDIV.US,D,20131101,000000,43.3651,43.4234,43.3166,43.4234,901.93433718603,0
+WDIV.US,D,20131104,000000,43.4524,43.4767,43.4524,43.4689,740.10154754237,0
+WDIV.US,D,20131105,000000,43.1963,43.2574,43.173,43.2244,6046.5677964951,0
+WDIV.US,D,20131106,000000,43.5552,43.5785,43.4825,43.5038,2854.2356339064,0
+WDIV.US,D,20131107,000000,43.075,43.0789,43.075,43.0789,1499.7879549779,0
+WDIV.US,D,20131108,000000,42.8965,43.043,42.8965,43.011,3797.4012550781,0
+WDIV.US,D,20131111,000000,43.1313,43.1313,43.0886,43.0886,1198.7995818827,0
+WDIV.US,D,20131112,000000,43.0295,43.0372,42.8965,42.9044,5160.0951908037,0
+WDIV.US,D,20131113,000000,42.819,42.819,42.8054,42.8054,1569.8811377535,0
+WDIV.US,D,20131114,000000,43.2778,43.2914,43.1653,43.2914,2597.5708910958,0
+WDIV.US,D,20131115,000000,43.9667,43.9667,43.2973,43.37,1499.7879549779,0
+WDIV.US,D,20131118,000000,43.5456,43.5456,43.5456,43.5456,152.55575074689,0
+WDIV.US,D,20131119,000000,43.3088,43.3088,43.1963,43.1963,2760.4344628391,0
+WDIV.US,D,20131120,000000,43.043,43.043,42.7772,42.785,7583.4639070601,0
+WDIV.US,D,20131121,000000,42.8898,42.9985,42.8898,42.9897,2506.8620663273,0
+WDIV.US,D,20131122,000000,42.9693,43.1246,42.9693,43.1246,2708.895357857,0
+WDIV.US,D,20131125,000000,43.173,43.173,43.1022,43.1022,760.71718953519,0
+WDIV.US,D,20131127,000000,42.9848,42.9848,42.9848,42.9848,323.66557928733,0
+WDIV.US,D,20131129,000000,43.0789,43.1022,43.0789,43.1022,728.76294444631,0
+WDIV.US,D,20131202,000000,42.7976,42.7976,42.5967,42.5967,828.74880811151,0
+WDIV.US,D,20131203,000000,42.2844,42.3106,42.1971,42.1971,21174.325890829,0
+WDIV.US,D,20131206,000000,42.1748,42.2601,42.17,42.2437,1665.7438730201,0
+WDIV.US,D,20131209,000000,42.3174,42.3649,42.2961,42.3261,2938.759766077,0
+WDIV.US,D,20131211,000000,41.9526,41.9779,41.7984,41.7984,1772.9452113828,0
+WDIV.US,D,20131212,000000,41.6101,41.713,41.6101,41.6597,2679.0026769674,0
+WDIV.US,D,20131213,000000,41.5267,41.6771,41.5267,41.6771,1283.3237140533,0
+WDIV.US,D,20131216,000000,42.1748,42.1748,42.0991,42.1593,1147.2604769006,0
+WDIV.US,D,20131217,000000,41.9186,41.9914,41.8973,41.9914,1865.7156003505,0
+WDIV.US,D,20131219,000000,42.2514,42.2514,42.2437,42.2437,1667.8054372194,0
+WDIV.US,D,20131220,000000,43.404,43.404,42.6899,42.7374,6925.8249274891,0
+WDIV.US,D,20131223,000000,43.0081,43.1226,42.9945,43.1003,2635.7098287825,0
+WDIV.US,D,20131226,000000,43.3603,43.3855,43.3603,43.3855,2255.3512340149,0
+WDIV.US,D,20131227,000000,43.5204,43.5281,43.4621,43.4621,1930.6548726279,0
+WDIV.US,D,20131230,000000,43.662,43.7076,43.662,43.6805,2075.9951486773,0
+WDIV.US,D,20131231,000000,43.8997,43.8997,43.7881,43.7881,1208.0766207795,0
+WDIV.US,D,20140102,000000,43.1817,43.2022,42.9625,42.9625,1893.5467170408,0
+WDIV.US,D,20140106,000000,43.1149,43.9181,42.9878,42.9878,2117.226432663,0
+WDIV.US,D,20140107,000000,43.0081,43.1149,43.0081,43.1003,2821.2506067179,0
+WDIV.US,D,20140108,000000,42.9664,42.9809,42.8597,42.9072,2323.3828525912,0
+WDIV.US,D,20140109,000000,42.9945,43.0402,42.9945,43.0402,875.13400259536,0
+WDIV.US,D,20140110,000000,43.3186,43.5204,43.3108,43.5204,2297.6133001002,0
+WDIV.US,D,20140113,000000,43.4796,43.629,42.5638,42.623,18166.503724076,0
+WDIV.US,D,20140114,000000,43.172,45.774,43.172,43.4388,94193.899047311,0
+WDIV.US,D,20140115,000000,43.4388,44.3362,43.339,43.6805,11676.699624735,0
+WDIV.US,D,20140116,000000,43.404,43.4467,43.3515,43.3515,3839.6633211634,0
+WDIV.US,D,20140117,000000,43.5611,43.5611,43.3855,43.3855,3197.4860730869,0
+WDIV.US,D,20140121,000000,43.5951,44.0404,43.5892,43.5951,6232.1085744306,0
+WDIV.US,D,20140122,000000,43.662,44.3295,43.6145,43.6426,10143.926642569,0
+WDIV.US,D,20140123,000000,43.2924,43.3321,43.1886,43.3321,1930.6548726279,0
+WDIV.US,D,20140124,000000,43.0081,43.2924,42.5735,42.6297,10114.033961679,0
+WDIV.US,D,20140127,000000,42.4561,42.6103,42.4561,42.59,1702.8520286072,0
+WDIV.US,D,20140128,000000,42.623,42.8917,42.623,42.7714,3278.9178589586,0
+WDIV.US,D,20140129,000000,42.3941,42.3941,42.1641,42.3941,590.63814309439,0
+WDIV.US,D,20140130,000000,42.3416,42.8248,42.3416,42.5822,1303.9393560461,0
+WDIV.US,D,20140131,000000,42.0981,42.8199,42.0787,42.2728,4878.6916776017,0
+WDIV.US,D,20140203,000000,42.1593,42.1593,41.6034,41.6034,3592.2756172495,0
+WDIV.US,D,20140204,000000,41.8285,41.9555,41.8285,41.9497,4196.3139276392,0
+WDIV.US,D,20140205,000000,41.7489,41.8896,41.7489,41.8896,2088.364533873,0
+WDIV.US,D,20140206,000000,42.2058,42.3941,42.2058,42.3611,5385.8364706252,0
+WDIV.US,D,20140207,000000,42.7568,42.9257,42.7568,42.8917,10221.235300042,0
+WDIV.US,D,20140210,000000,42.7374,42.7637,42.7113,42.7452,7617.4797163483,0
+WDIV.US,D,20140211,000000,43.0343,43.3914,42.8868,43.3914,2139.9036388551,0
+WDIV.US,D,20140212,000000,43.3971,43.4331,43.3254,43.3254,4365.3621919804,0
+WDIV.US,D,20140213,000000,43.1953,43.6076,43.1953,43.5892,15022.618320171,0
+WDIV.US,D,20140214,000000,43.8056,44.0598,43.8056,44.0442,13118.763782134,0
+WDIV.US,D,20140218,000000,44.0879,44.1616,44.0821,44.1015,5570.3464664609,0
+WDIV.US,D,20140219,000000,43.9851,44.0325,43.7881,43.8347,3175.8396489945,0
+WDIV.US,D,20140220,000000,43.9307,44.1684,43.9045,44.1276,8775.0480142453,0
+WDIV.US,D,20140221,000000,44.1558,44.2509,44.0879,44.0879,3842.7556674623,0
+WDIV.US,D,20140224,000000,44.4157,44.5768,44.3072,44.3072,6719.6685075608,0
+WDIV.US,D,20140225,000000,44.44,44.4788,44.2431,44.2752,3319.1183608446,0
+WDIV.US,D,20140226,000000,44.2373,44.2373,44.0442,44.0821,1544.1115852625,0
+WDIV.US,D,20140227,000000,44.1082,44.2829,44.1082,44.2218,1698.7289002087,0
+WDIV.US,D,20140228,000000,44.5099,44.6244,44.5099,44.5991,2353.2755334808,0
+WDIV.US,D,20140303,000000,44.0404,44.0404,43.8133,43.9365,1713.1598496036,0
+WDIV.US,D,20140304,000000,44.2693,44.3013,44.2509,44.2965,1706.9751570058,0
+WDIV.US,D,20140305,000000,44.4022,44.4022,44.3576,44.3576,2301.7364284988,0
+WDIV.US,D,20140306,000000,44.7563,44.7563,44.7408,44.7408,917.39606868065,0
+WDIV.US,D,20140307,000000,44.4983,44.4983,44.4439,44.4857,2189.3811796379,0
+WDIV.US,D,20140310,000000,44.3847,44.3964,44.3226,44.3847,5332.2358014438,0
+WDIV.US,D,20140311,000000,44.3362,44.3362,44.3149,44.3149,1355.4784610281,0
+WDIV.US,D,20140312,000000,44.3072,44.3072,44.3013,44.3013,1370.9401925228,0
+WDIV.US,D,20140313,000000,43.9433,43.9433,43.8744,43.8744,1216.3228775766,0
+WDIV.US,D,20140314,000000,44.2072,44.2072,43.4544,44.0675,4308.6691765001,0
+WDIV.US,D,20140317,000000,44.4914,44.5768,44.4914,44.5768,746.28624014021,0
+WDIV.US,D,20140318,000000,44.574,44.7999,44.574,44.7272,3342.8263491363,0
+WDIV.US,D,20140319,000000,44.6244,44.6341,44.0141,44.0141,3060.3920538347,0
+WDIV.US,D,20140320,000000,43.9307,44.1189,43.9307,44.0675,3197.4860730869,0
+WDIV.US,D,20140321,000000,44.409,44.4449,44.3857,44.4167,3698.4461735125,0
+WDIV.US,D,20140324,000000,44.2519,44.2975,44.1402,44.2975,2689.3104979638,0
+WDIV.US,D,20140325,000000,44.6088,44.7534,44.5633,44.7349,3150.0700965034,0
+WDIV.US,D,20140326,000000,44.8106,44.8795,44.6224,44.6825,8564.7684659185,0
+WDIV.US,D,20140328,000000,45.123,45.123,45.1017,45.1181,1824.4843163649,0
+WDIV.US,D,20140402,000000,45.3316,45.3316,45.3316,45.3316,1408.0483481098,0
+WDIV.US,D,20140403,000000,45.286,45.286,45.0493,45.1017,1957.4552072186,0
+WDIV.US,D,20140404,000000,45.482,45.482,45.482,45.482,552.49920540767,0
+WDIV.US,D,20140408,000000,45.3869,45.6925,45.3869,45.6178,2540.8778756155,0
+WDIV.US,D,20140409,000000,45.8904,45.9031,45.8428,45.8428,2365.6449186765,0
+WDIV.US,D,20140410,000000,45.9835,45.9835,45.6003,45.6314,4289.0843166069,0
+WDIV.US,D,20140411,000000,45.5033,45.6246,45.4723,45.5237,3970.5726478178,0
+WDIV.US,D,20140414,000000,45.5567,45.5634,45.512,45.512,1313.2163949429,0
+WDIV.US,D,20140415,000000,45.4539,45.6003,45.1919,45.6003,6525.8814728283,0
+WDIV.US,D,20140416,000000,45.7924,45.9341,45.7885,45.9341,2574.8936849037,0
+WDIV.US,D,20140417,000000,46.0446,46.0446,46.0175,46.0175,1044.1822669365,0
+WDIV.US,D,20140421,000000,46.0863,46.0863,46.0863,46.0863,706.08573825421,0
+WDIV.US,D,20140422,000000,46.2134,46.2484,46.1989,46.2213,950.38109586917,0
+WDIV.US,D,20140423,000000,46.0175,46.032,45.9786,46.032,4393.1933086707,0
+WDIV.US,D,20140424,000000,46.228,46.2367,46.1252,46.2367,7920.5296536428,0
+WDIV.US,D,20140425,000000,46.2134,46.2134,46.2134,46.2134,297.8960267963,0
+WDIV.US,D,20140428,000000,46.2426,46.5734,46.2426,46.5734,7531.9248020781,0
+WDIV.US,D,20140429,000000,46.7354,46.7868,46.7092,46.7645,3689.1691346158,0
+WDIV.US,D,20140430,000000,46.7868,46.944,46.7499,46.9003,5939.3664581325,0
+WDIV.US,D,20140501,000000,46.7966,46.9003,46.7966,46.9003,2265.6590550113,0
+WDIV.US,D,20140502,000000,46.781,46.9798,46.781,46.8373,2148.1498956522,0
+WDIV.US,D,20140505,000000,46.8101,46.8838,46.7966,46.8838,1371.9709746224,0
+WDIV.US,D,20140506,000000,47.0061,47.0109,46.8838,46.9245,20388.869930902,0
+WDIV.US,D,20140507,000000,46.912,47.1128,46.912,47.0885,1972.9169387132,0
+WDIV.US,D,20140508,000000,47.265,47.2903,47.2553,47.2553,1637.9127563298,0
+WDIV.US,D,20140509,000000,47.2039,47.2553,47.0109,47.0885,5044.6475956439,0
+WDIV.US,D,20140512,000000,47.2845,47.4203,47.1885,47.3059,4868.3838566053,0
+WDIV.US,D,20140513,000000,47.2223,47.265,47.1962,47.2156,4169.5135930486,0
+WDIV.US,D,20140514,000000,47.265,47.299,47.1758,47.1758,7799.9281479848,0
+WDIV.US,D,20140515,000000,46.8838,46.9885,46.8838,46.9885,3364.4727732288,0
+WDIV.US,D,20140516,000000,46.9885,47.0681,46.9885,46.9934,3448.9969053994,0
+WDIV.US,D,20140519,000000,46.9934,47.041,46.9798,47.041,4259.1916357173,0
+WDIV.US,D,20140520,000000,46.7966,46.9245,46.7033,46.7033,7155.6893357091,0
+WDIV.US,D,20140521,000000,46.5812,46.7771,46.5812,46.7771,6936.1327484855,0
+WDIV.US,D,20140522,000000,47.0061,47.0332,46.8101,47.0255,3555.1674616624,0
+WDIV.US,D,20140523,000000,46.9741,47.0818,46.9741,47.0681,3894.2947724444,0
+WDIV.US,D,20140527,000000,47.2486,47.2786,47.0885,47.0885,6086.7682983812,0
+WDIV.US,D,20140528,000000,47.1506,47.1758,47.1506,47.1758,1398.7713092131,0
+WDIV.US,D,20140529,000000,47.3204,47.4057,47.265,47.4057,4764.2748645415,0
+WDIV.US,D,20140530,000000,47.3437,47.3863,47.3437,47.3863,1709.0367212051,0
+WDIV.US,D,20140602,000000,47.527,47.527,47.3514,47.3941,1918.2854874322,0
+WDIV.US,D,20140603,000000,47.299,47.299,47.1089,47.2845,2305.8595568973,0
+WDIV.US,D,20140604,000000,47.1632,47.332,47.1506,47.1826,4731.289837353,0
+WDIV.US,D,20140605,000000,47.365,47.6144,47.365,47.6144,652.48506907287,0
+WDIV.US,D,20140606,000000,47.7909,47.7909,47.7909,47.7909,510.23713932238,0
+WDIV.US,D,20140609,000000,47.9015,47.9015,47.7792,47.8656,2461.5076539431,0
+WDIV.US,D,20140610,000000,47.7579,47.8423,47.7114,47.7851,4282.8996240091,0
+WDIV.US,D,20140611,000000,47.6715,47.6715,47.4203,47.4814,6707.2991223651,0
+WDIV.US,D,20140612,000000,47.6842,47.6842,47.4814,47.494,2890.3130073939,0
+WDIV.US,D,20140613,000000,47.5678,47.5717,47.5338,47.5435,2356.3678797797,0
+WDIV.US,D,20140616,000000,47.7385,47.7385,47.5968,47.6842,7818.4822257783,0
+WDIV.US,D,20140617,000000,47.4873,47.5629,47.4873,47.5629,1796.6531996746,0
+WDIV.US,D,20140618,000000,47.6571,47.7715,47.6085,47.7715,3845.8480137612,0
+WDIV.US,D,20140619,000000,48.1721,48.2595,48.0644,48.1304,8538.9989134275,0
+WDIV.US,D,20140620,000000,48.0557,48.275,47.981,48.0713,9648.1204526414,0
+WDIV.US,D,20140623,000000,48.0838,48.1391,48.0014,48.1391,22789.561440967,0
+WDIV.US,D,20140624,000000,48.0218,48.0644,47.7599,47.8559,4659.1350903781,0
+WDIV.US,D,20140625,000000,47.7599,47.8996,47.7249,47.8996,2987.2065247601,0
+WDIV.US,D,20140626,000000,47.8452,48.016,47.8452,47.9946,1450.3104141951,0
+WDIV.US,D,20140627,000000,47.952,47.9946,47.8229,47.9374,12499.263740249,0
+WDIV.US,D,20140630,000000,48.0713,48.144,48.047,48.1178,4767.3672108404,0
+WDIV.US,D,20140701,000000,48.275,48.2982,48.2468,48.275,2915.0517777853,0
+WDIV.US,D,20140702,000000,47.8452,48.1654,47.8452,48.1247,3346.9494775349,0
+WDIV.US,D,20140703,000000,48.0431,48.1585,47.9946,48.1314,19732.261733432,0
+WDIV.US,D,20140707,000000,47.9879,47.9879,47.8996,47.9577,4956.0003350748,0
+WDIV.US,D,20140708,000000,47.7395,47.7744,47.7395,47.7744,2667.6640738714,0
+WDIV.US,D,20140709,000000,47.7181,47.8607,47.6842,47.8607,1904.8853201369,0
+WDIV.US,D,20140710,000000,47.3068,47.6638,47.3068,47.6571,8216.3641162398,0
+WDIV.US,D,20140711,000000,47.562,47.6571,47.562,47.6571,1115.3062318118,0
+WDIV.US,D,20140714,000000,48.047,48.047,47.7181,47.7744,4626.1500631896,0
+WDIV.US,D,20140715,000000,47.7114,47.7249,47.4775,47.6075,1639.9743205291,0
+WDIV.US,D,20140716,000000,47.787,47.884,47.787,47.787,6565.0511926147,0
+WDIV.US,D,20140717,000000,47.7744,47.7802,47.2923,47.2923,5141.5411130102,0
+WDIV.US,D,20140718,000000,47.7346,47.7802,47.7346,47.7802,3778.8471772846,0
+WDIV.US,D,20140721,000000,47.4775,47.6919,47.4775,47.6919,1667.8054372194,0
+WDIV.US,D,20140722,000000,47.8229,47.9577,47.7065,47.7065,5334.2973656431,0
+WDIV.US,D,20140723,000000,47.8763,47.9656,47.8559,47.9656,4355.054370984,0
+WDIV.US,D,20140724,000000,47.9656,47.981,47.9656,47.981,2525.4161441209,0
+WDIV.US,D,20140725,000000,48.0082,48.0082,47.7395,47.7395,8077.2085327883,0
+WDIV.US,D,20140728,000000,47.7938,47.9946,47.6842,47.981,3562.3829363599,0
+WDIV.US,D,20140729,000000,47.9247,48.0771,47.7395,47.7395,1979.1016313111,0
+WDIV.US,D,20140730,000000,47.7346,47.7346,47.464,47.5124,2654.263906576,0
+WDIV.US,D,20140731,000000,47.1351,47.1351,46.9352,46.9974,6347.5561695904,0
+WDIV.US,D,20140801,000000,46.7499,46.7966,46.5355,46.7209,7881.3599338564,0
+WDIV.US,D,20140804,000000,46.6956,46.9217,46.5928,46.9217,6918.6094527916,0
+WDIV.US,D,20140805,000000,46.5423,46.5782,46.2717,46.2871,3273.7639484604,0
+WDIV.US,D,20140806,000000,46.1029,46.295,46.0737,46.2348,2776.9269764333,0
+WDIV.US,D,20140807,000000,45.8594,45.8729,45.744,45.744,2656.3254707753,0
+WDIV.US,D,20140808,000000,46.1271,46.3337,45.9671,46.3337,2169.7963197447,0
+WDIV.US,D,20140811,000000,46.4802,46.5569,46.3968,46.4725,6029.0445008012,0
+WDIV.US,D,20140812,000000,46.4802,46.488,46.4181,46.4181,1059.6439984311,0
+WDIV.US,D,20140813,000000,46.5423,46.6102,46.5423,46.5705,2832.589209814,0
+WDIV.US,D,20140814,000000,46.7877,46.8693,46.7877,46.8693,5025.0627357507,0
+WDIV.US,D,20140815,000000,46.9624,47.0215,46.6792,46.9081,6560.9280642161,0
+WDIV.US,D,20140818,000000,47.0652,47.1826,46.9974,47.1264,4632.3347557875,0
+WDIV.US,D,20140819,000000,47.0652,47.1622,47.0526,47.1622,2249.166541417,0
+WDIV.US,D,20140820,000000,47.0458,47.0652,47.0458,47.0652,461.79038063925,0
+WDIV.US,D,20140821,000000,47.3136,47.3815,47.3136,47.3815,1059.6439984311,0
+WDIV.US,D,20140822,000000,47.3068,47.4154,47.2079,47.3272,3586.0909246517,0
+WDIV.US,D,20140825,000000,47.5784,47.5784,47.4019,47.4504,5373.4670854295,0
+WDIV.US,D,20140826,000000,47.5318,47.5707,47.5251,47.5318,3320.1491429442,0
+WDIV.US,D,20140827,000000,47.5415,47.7744,47.5415,47.7114,1398.7713092131,0
+WDIV.US,D,20140828,000000,47.6571,47.7462,47.6289,47.7395,2464.6000002421,0
+WDIV.US,D,20140829,000000,47.6357,47.6571,47.5959,47.6571,2584.1707238004,0
+WDIV.US,D,20140902,000000,47.3951,47.5415,47.3068,47.4988,5283.7890427607,0
+WDIV.US,D,20140903,000000,47.8375,47.8559,47.6997,47.7744,4996.2008369608,0
+WDIV.US,D,20140904,000000,47.7938,47.9122,47.5881,47.5881,4763.2440824419,0
+WDIV.US,D,20140905,000000,47.7802,47.8006,47.7114,47.7744,1242.0924300676,0
+WDIV.US,D,20140908,000000,47.6571,47.6571,47.2496,47.3349,9049.2360527499,0
+WDIV.US,D,20140909,000000,47.0381,47.0652,46.9459,46.9915,7127.8582190187,0
+WDIV.US,D,20140910,000000,47.0381,47.0992,47.0381,47.0914,2283.1823507052,0
+WDIV.US,D,20140911,000000,46.8945,46.9401,46.8945,46.9284,2207.9352574314,0
+WDIV.US,D,20140912,000000,46.7209,46.7499,46.5841,46.5841,2222.3662068264,0
+WDIV.US,D,20140915,000000,46.5065,46.5628,46.488,46.488,1111.1831034132,0
+WDIV.US,D,20140916,000000,46.4996,46.8867,46.4395,46.8392,6548.5586790204,0
+WDIV.US,D,20140917,000000,46.8256,46.8256,46.6102,46.6568,2391.4144711675,0
+WDIV.US,D,20140918,000000,46.7209,46.7771,46.7209,46.7499,2533.662400918,0
+WDIV.US,D,20140919,000000,46.8925,47.0206,46.586,46.648,5870.3040574565,0
+WDIV.US,D,20140922,000000,46.3493,46.3493,46.1689,46.261,8673.0005863809,0
+WDIV.US,D,20140923,000000,46.064,46.0718,45.807,45.8555,7783.4356343905,0
+WDIV.US,D,20140924,000000,45.9632,45.9632,45.709,45.9175,3790.1857803806,0
+WDIV.US,D,20140925,000000,45.58,45.7458,45.2442,45.2948,27974.395402162,0
+WDIV.US,D,20140926,000000,45.2442,45.4723,45.2327,45.4723,2292.459389602,0
+WDIV.US,D,20140929,000000,45.0658,45.1143,44.9804,45.0784,5010.6317863558,0
+WDIV.US,D,20140930,000000,45.1968,45.1968,44.9677,45.1143,5137.4179846116,0
+WDIV.US,D,20141001,000000,44.8436,44.8436,44.6477,44.7796,7770.0354670952,0
+WDIV.US,D,20141002,000000,44.6477,44.6477,44.2993,44.6205,4648.8272693817,0
+WDIV.US,D,20141003,000000,44.4953,44.4953,44.4837,44.4837,928.7346717767,0
+WDIV.US,D,20141006,000000,44.7864,44.862,44.606,44.7311,3487.1358430861,0
+WDIV.US,D,20141007,000000,44.669,44.7039,44.4041,44.4041,7052.6111257449,0
+WDIV.US,D,20141008,000000,44.342,45.2375,44.342,45.2375,3081.0076958275,0
+WDIV.US,D,20141009,000000,44.5827,44.5827,44.3139,44.3139,1825.5150984645,0
+WDIV.US,D,20141010,000000,44.0568,44.2382,43.9307,43.9307,4225.1758264292,0
+WDIV.US,D,20141013,000000,44.3052,44.3052,44.2993,44.2993,4959.0926813737,0
+WDIV.US,D,20141014,000000,44.5516,44.5516,44.0714,44.0714,1749.2372230911,0
+WDIV.US,D,20141015,000000,44.0151,44.0151,43.0896,43.8007,9344.0397332473,0
+WDIV.US,D,20141016,000000,43.5311,43.954,43.5078,43.954,1449.2796320955,0
+WDIV.US,D,20141017,000000,44.2936,44.3139,44.0801,44.247,12598.218821814,0
+WDIV.US,D,20141020,000000,43.9627,44.4886,43.9627,44.4769,12291.045756121,0
+WDIV.US,D,20141021,000000,44.7175,44.927,44.7175,44.8912,6742.3457137529,0
+WDIV.US,D,20141022,000000,44.8843,44.9533,44.6729,44.6729,6175.4155589503,0
+WDIV.US,D,20141023,000000,44.8698,45.0658,44.8698,44.9804,4939.5078214805,0
+WDIV.US,D,20141024,000000,44.9464,45.156,44.9387,45.156,7497.9089927899,0
+WDIV.US,D,20141027,000000,44.959,45.1201,44.8223,45.059,11516.928399291,0
+WDIV.US,D,20141028,000000,45.5179,45.6906,45.5179,45.6906,5155.9720624052,0
+WDIV.US,D,20141029,000000,46,46,45.4169,45.6333,5944.5203686307,0
+WDIV.US,D,20141030,000000,45.6274,45.9466,45.6274,45.9175,3093.3770810232,0
+WDIV.US,D,20141031,000000,46.0863,46.2668,46.0863,46.2668,6341.3714769925,0
+WDIV.US,D,20141103,000000,46.0165,46.1689,45.8768,45.9709,7870.0213307604,0
+WDIV.US,D,20141104,000000,45.7662,45.9379,45.6837,45.838,3748.954496395,0
+WDIV.US,D,20141105,000000,45.8302,46.0999,45.8157,46.0582,5706.4097036136,0
+WDIV.US,D,20141106,000000,45.9826,45.9826,45.6498,45.6498,4205.590966536,0
+WDIV.US,D,20141107,000000,45.6624,45.9312,45.6624,45.7924,2882.0667505967,0
+WDIV.US,D,20141110,000000,46.0088,46.1892,45.9922,46.0505,2933.6058555788,0
+WDIV.US,D,20141111,000000,46.1262,46.2416,46.1262,46.2416,1444.1257215973,0
+WDIV.US,D,20141112,000000,46.2416,46.2416,46.064,46.064,6558.8665000168,0
+WDIV.US,D,20141113,000000,46.1892,46.1892,45.9826,46.0505,3407.7656214137,0
+WDIV.US,D,20141114,000000,46.0505,46.1262,46.0505,46.1262,3615.9836055413,0
+WDIV.US,D,20141117,000000,45.9118,46.197,45.9118,46.1892,2629.5251361846,0
+WDIV.US,D,20141118,000000,46.4065,46.5385,46.4065,46.4938,2389.3529069683,0
+WDIV.US,D,20141119,000000,46.327,46.4551,46.3095,46.4551,5451.8065250022,0
+WDIV.US,D,20141120,000000,46.2338,46.294,46.2086,46.2416,5788.8722715849,0
+WDIV.US,D,20141121,000000,46.7693,46.7693,46.5074,46.586,4371.5468845782,0
+WDIV.US,D,20141124,000000,46.683,46.683,46.5442,46.648,8832.7718118253,0
+WDIV.US,D,20141125,000000,46.5734,46.7247,46.5646,46.6345,6444.4496869566,0
+WDIV.US,D,20141126,000000,46.78,46.8761,46.7373,46.8761,7283.5063160646,0
+WDIV.US,D,20141128,000000,46.6743,46.7693,46.5385,46.5385,7906.0987042478,0
+WDIV.US,D,20141201,000000,46.5316,46.6142,46.4551,46.4938,5605.3930578487,0
+WDIV.US,D,20141202,000000,46.4551,46.4551,46.3095,46.4259,1937.8703473254,0
+WDIV.US,D,20141203,000000,46.4327,46.5802,46.4191,46.5734,8942.0347143872,0
+WDIV.US,D,20141204,000000,46.5385,46.5956,46.4142,46.5006,5922.8739445382,0
+WDIV.US,D,20141205,000000,46.3978,46.3978,46.2533,46.3648,3621.1375160395,0
+WDIV.US,D,20141208,000000,46.0942,46.2086,45.9865,45.9865,6575.3590136111,0
+WDIV.US,D,20141209,000000,45.6906,45.7662,45.6498,45.7662,4248.8838147209,0
+WDIV.US,D,20141210,000000,45.709,45.7226,45.19,45.19,7564.9098292666,0
+WDIV.US,D,20141211,000000,45.4053,45.5179,45.2327,45.2375,10852.073945022,0
+WDIV.US,D,20141212,000000,45.1483,45.1483,44.8058,44.8058,3902.5410292415,0
+WDIV.US,D,20141215,000000,44.6254,44.6884,44.0025,44.1005,5283.7890427607,0
+WDIV.US,D,20141216,000000,44.7311,44.7311,44.1335,44.2936,18928.251695711,0
+WDIV.US,D,20141217,000000,44.6205,44.7466,44.5438,44.5768,40811.755671094,0
+WDIV.US,D,20141218,000000,45.3646,45.5857,45.2511,45.5857,7695.819155921,0
+WDIV.US,D,20141219,000000,45.4703,45.7614,45.4703,45.7177,2814.0351320204,0
+WDIV.US,D,20141222,000000,45.7245,45.8409,45.6721,45.8274,3949.957005825,0
+WDIV.US,D,20141223,000000,45.7614,45.9224,45.7614,45.8904,4988.9853622633,0
+WDIV.US,D,20141224,000000,45.9922,46.1717,45.9448,46.1582,6678.4372235752,0
+WDIV.US,D,20141226,000000,46.4482,46.4482,46.3183,46.3183,14444.349562272,0
+WDIV.US,D,20141229,000000,46.2901,46.4889,46.2901,46.4045,7958.6685913295,0
+WDIV.US,D,20141230,000000,46.0942,46.1504,45.9826,46.0505,26715.8104585,0
+WDIV.US,D,20141231,000000,46.064,46.2901,45.6915,45.6915,8458.5979096555,0
+WDIV.US,D,20150102,000000,45.7031,45.7031,45.3442,45.3442,4045.8197410916,0
+WDIV.US,D,20150105,000000,45.1628,45.1628,44.5099,44.5768,5896.0736099475,0
+WDIV.US,D,20150106,000000,44.7369,44.8572,44.3295,44.5477,12693.050774981,0
+WDIV.US,D,20150107,000000,44.929,45.1201,44.6874,45.0192,111327.55910755,0
+WDIV.US,D,20150108,000000,45.5567,45.5567,45.4306,45.5013,16076.077626004,0
+WDIV.US,D,20150109,000000,45.3112,45.3675,45.1696,45.3675,3537.6441659685,0
+WDIV.US,D,20150112,000000,45.1201,45.1201,45.027,45.1133,13881.542535868,0
+WDIV.US,D,20150113,000000,45.6274,45.6789,45.0968,45.1483,18682.925555997,0
+WDIV.US,D,20150114,000000,44.963,45.2336,44.8795,45.2336,7358.7534093384,0
+WDIV.US,D,20150115,000000,45.5509,45.5509,45.3171,45.4015,4211.7756591339,0
+WDIV.US,D,20150116,000000,45.3365,45.8525,45.3365,45.8525,9392.4864919304,0
+WDIV.US,D,20150120,000000,45.8729,46.1921,45.8525,45.9865,2569.7397744055,0
+WDIV.US,D,20150121,000000,46.3405,46.3405,46.0505,46.3241,4159.2057720522,0
+WDIV.US,D,20150122,000000,46.4889,46.6229,46.2213,46.5956,7934.9606030378,0
+WDIV.US,D,20150123,000000,46.5879,46.778,46.5452,46.5452,6754.7150989486,0
+WDIV.US,D,20150126,000000,46.7664,46.8606,46.5084,46.7839,9499.6878302931,0
+WDIV.US,D,20150127,000000,46.7082,46.8916,46.6229,46.7994,15961.660812944,0
+WDIV.US,D,20150128,000000,46.8207,46.8207,46.2037,46.2037,8439.0130497623,0
+WDIV.US,D,20150129,000000,46.5879,46.6374,46.1989,46.6374,24693.415979004,0
+WDIV.US,D,20150130,000000,46.2833,46.3474,45.9922,46.1776,8314.2884157057,0
+WDIV.US,D,20150202,000000,46.3832,46.3832,46.3056,46.3056,4835.3988294168,0
+WDIV.US,D,20150203,000000,47.3272,47.6162,47.2864,47.498,55504.523719379,0
+WDIV.US,D,20150204,000000,47.301,47.4484,47.301,47.4213,32629.407364142,0
+WDIV.US,D,20150205,000000,47.6541,47.9927,47.6541,47.9927,22272.108826947,0
+WDIV.US,D,20150206,000000,47.5804,47.5804,47.0749,47.1593,23929.60644317,0
+WDIV.US,D,20150209,000000,47.0604,47.3068,47.0604,47.1545,10991.229528474,0
+WDIV.US,D,20150210,000000,47.236,47.399,47.1389,47.3776,9144.0680059169,0
+WDIV.US,D,20150211,000000,47.0749,47.0749,46.7994,46.9983,6392.9105819746,0
+WDIV.US,D,20150212,000000,47.4426,47.6881,47.4426,47.6881,5731.1484740049,0
+WDIV.US,D,20150213,000000,47.9791,47.9927,47.8462,47.9791,9582.1503982644,0
+WDIV.US,D,20150217,000000,47.787,48.1188,47.787,48.0771,12188.998328257,0
+WDIV.US,D,20150218,000000,48.0421,48.146,47.9015,48.146,7002.1028028625,0
+WDIV.US,D,20150219,000000,48.0208,48.0635,47.787,47.8957,10674.779423884,0
+WDIV.US,D,20150220,000000,47.7666,48.2595,47.7492,48.1915,7904.0371400486,0
+WDIV.US,D,20150223,000000,48.0063,48.0334,47.8385,48.0004,69586.037982577,0
+WDIV.US,D,20150224,000000,48.1324,48.3536,47.948,48.3312,5490.9762447886,0
+WDIV.US,D,20150225,000000,48.3866,48.4806,48.2954,48.4302,86570.234638365,0
+WDIV.US,D,20150226,000000,48.4089,48.4089,48.2119,48.2662,8565.7992480182,0
+WDIV.US,D,20150227,000000,48.1605,48.3866,48.1605,48.2391,16158.540193975,0
+WDIV.US,D,20150302,000000,48.1043,48.1043,47.9345,48.047,43072.260815606,0
+WDIV.US,D,20150303,000000,47.9927,47.9927,47.8462,47.948,10345.959934099,0
+WDIV.US,D,20150304,000000,47.787,47.787,47.4484,47.6162,7651.4955256365,0
+WDIV.US,D,20150305,000000,47.8093,47.8093,47.5678,47.6764,45203.918197664,0
+WDIV.US,D,20150306,000000,47.2864,47.3156,46.7723,46.7723,7934.9606030378,0
+WDIV.US,D,20150309,000000,46.9459,46.9692,46.8431,46.9061,8500.8599757408,0
+WDIV.US,D,20150310,000000,46.1717,46.3183,45.8729,45.9039,11761.223756906,0
+WDIV.US,D,20150311,000000,45.8972,45.9699,45.8525,45.8904,2122.3803431612,0
+WDIV.US,D,20150312,000000,46.3891,46.3968,46.2901,46.3687,3545.8904227657,0
+WDIV.US,D,20150313,000000,46.0505,46.0505,45.5848,45.8195,27909.456129885,0
+WDIV.US,D,20150316,000000,46.163,46.3144,46.1349,46.2571,3826.2631538681,0
+WDIV.US,D,20150317,000000,46.1349,46.3144,46.1193,46.2901,7221.6593900861,0
+WDIV.US,D,20150318,000000,46.3183,47.1797,46.2736,47.1797,11192.232037904,0
+WDIV.US,D,20150319,000000,46.8547,46.8547,46.6782,46.6869,8926.5729828926,0
+WDIV.US,D,20150320,000000,47.2136,47.7201,47.2136,47.6105,6498.050356138,0
+WDIV.US,D,20150323,000000,47.882,48.0518,47.7055,48.0247,9722.3367638156,0
+WDIV.US,D,20150324,000000,48.0383,48.1227,47.981,48.0179,8595.6919289078,0
+WDIV.US,D,20150325,000000,48.1168,48.1168,47.7531,47.7531,6484.6501888427,0
+WDIV.US,D,20150326,000000,47.5134,47.5134,47.236,47.3156,10994.321874773,0
+WDIV.US,D,20150327,000000,47.1138,47.3068,47.1138,47.202,9722.3367638156,0
+WDIV.US,D,20150330,000000,47.2409,47.2409,47.1225,47.1729,9301.777667162,0
+WDIV.US,D,20150331,000000,46.6917,47.5067,46.6248,46.8401,22548.358429651,0
+WDIV.US,D,20150401,000000,46.911,47.0458,46.6985,46.9371,19728.138605033,0
+WDIV.US,D,20150402,000000,47.2563,47.266,47.1729,47.2302,5776.5028863892,0
+WDIV.US,D,20150406,000000,47.6056,47.8336,47.4126,47.6832,4507.6101217309,0
+WDIV.US,D,20150407,000000,47.7618,47.818,47.625,47.6347,8896.680302003,0
+WDIV.US,D,20150408,000000,48.0121,48.0121,47.7055,47.7832,4789.0136349329,0
+WDIV.US,D,20150409,000000,47.6988,47.7114,47.4998,47.7114,6658.852363682,0
+WDIV.US,D,20150410,000000,47.7909,47.8909,47.7249,47.8909,13952.666500743,0
+WDIV.US,D,20150413,000000,47.6909,47.7055,47.4543,47.494,7613.3565879497,0
+WDIV.US,D,20150414,000000,47.882,47.9587,47.818,47.9112,40438.612551024,0
+WDIV.US,D,20150415,000000,47.9743,48.3798,47.9743,48.3798,7694.7883738214,0
+WDIV.US,D,20150416,000000,48.1818,48.5864,48.1818,48.5127,6741.3149316533,0
+WDIV.US,D,20150417,000000,48.0121,48.1508,47.7958,47.9316,17754.19088422,0
+WDIV.US,D,20150420,000000,47.9888,48.1431,47.9656,48.0247,15230.836304298,0
+WDIV.US,D,20150421,000000,48.2381,48.2381,48.0247,48.0247,6039.3523217977,0
+WDIV.US,D,20150422,000000,47.8666,48.1023,47.7181,48.0596,13665.078294944,0
+WDIV.US,D,20150423,000000,47.9239,48.4292,47.9239,48.3866,3943.7723132271,0
+WDIV.US,D,20150424,000000,48.4215,48.6233,48.4079,48.533,10003.740277018,0
+WDIV.US,D,20150427,000000,48.8668,48.9346,48.6397,48.6397,5633.224174539,0
+WDIV.US,D,20150428,000000,48.8474,49.0103,48.8474,49.0055,6199.123547242,0
+WDIV.US,D,20150429,000000,48.7494,48.8551,48.6233,48.6844,6342.4022590922,0
+WDIV.US,D,20150430,000000,48.5709,48.601,48.3623,48.4486,6761.9305736461,0
+WDIV.US,D,20150501,000000,48.4419,48.5709,48.2866,48.533,13527.984275691,0
+WDIV.US,D,20150504,000000,48.6534,48.7125,48.6164,48.6534,3378.9037226238,0
+WDIV.US,D,20150505,000000,48.5127,48.6456,48.1168,48.1994,9301.777667162,0
+WDIV.US,D,20150506,000000,48.3565,48.3866,47.9656,48.1905,18069.61020671,0
+WDIV.US,D,20150507,000000,47.7249,47.9374,47.7249,47.9374,4295.2690092048,0
+WDIV.US,D,20150508,000000,48.6767,48.7765,48.4166,48.7125,4789.0136349329,0
+WDIV.US,D,20150511,000000,48.5709,48.5864,48.3293,48.3429,5492.0070268882,0
+WDIV.US,D,20150512,000000,48.1915,48.435,48.1905,48.3933,6407.3415313696,0
+WDIV.US,D,20150513,000000,48.634,48.7834,48.634,48.634,4088.0818071769,0
+WDIV.US,D,20150514,000000,48.9541,49.1724,48.9541,49.1724,6199.123547242,0
+WDIV.US,D,20150515,000000,49.153,49.3091,49.1462,49.2704,8547.2451702246,0
+WDIV.US,D,20150518,000000,48.9842,49.0453,48.9541,48.9842,6195.0004188435,0
+WDIV.US,D,20150519,000000,48.634,48.7338,48.6164,48.6698,9722.3367638156,0
+WDIV.US,D,20150520,000000,48.601,48.7338,48.5709,48.7338,4088.0818071769,0
+WDIV.US,D,20150521,000000,48.8299,48.9589,48.7901,48.9202,5354.9130076359,0
+WDIV.US,D,20150522,000000,48.6902,48.7562,48.5777,48.6698,86659.912681033,0
+WDIV.US,D,20150526,000000,48.0674,48.0674,47.4998,47.6784,11778.7470526,0
+WDIV.US,D,20150527,000000,47.6988,47.9656,47.6988,47.9656,11412.819407227,0
+WDIV.US,D,20150528,000000,47.6415,47.8122,47.4863,47.8122,8458.5979096555,0
+WDIV.US,D,20150529,000000,47.4067,47.4775,47.266,47.4,8455.5055633566,0
+WDIV.US,D,20150601,000000,47.3359,47.4349,47.0662,47.236,10569.639649721,0
+WDIV.US,D,20150602,000000,47.3941,47.6988,47.3863,47.5998,5677.5478048236,0
+WDIV.US,D,20150603,000000,47.5687,47.8035,47.5687,47.6619,3524.2439986732,0
+WDIV.US,D,20150604,000000,47.3223,47.3504,46.9371,47.0099,39735.619159068,0
+WDIV.US,D,20150605,000000,46.8023,46.8023,46.6045,46.7043,5921.8431624386,0
+WDIV.US,D,20150608,000000,46.6656,46.6656,46.4968,46.6248,4088.0818071769,0
+WDIV.US,D,20150609,000000,46.4899,46.6917,46.4861,46.6248,3789.154998281,0
+WDIV.US,D,20150610,000000,47.2223,47.2932,47.2223,47.2864,1428.6639901027,0
+WDIV.US,D,20150611,000000,47.2806,47.3272,47.2806,47.2806,3404.6732751148,0
+WDIV.US,D,20150612,000000,46.8887,46.9187,46.7868,46.8644,2253.2896698156,0
+WDIV.US,D,20150615,000000,46.5695,46.6917,46.5346,46.5996,3098.5309915214,0
+WDIV.US,D,20150616,000000,46.7383,46.9236,46.7334,46.9236,8174.1020501545,0
+WDIV.US,D,20150617,000000,46.9236,47.202,46.6549,47.0808,9021.4049360596,0
+WDIV.US,D,20150618,000000,47.2738,47.5581,47.236,47.4213,14090.791302095,0
+WDIV.US,D,20150619,000000,47.2893,47.4096,47.1593,47.1962,9299.7161029627,0
+WDIV.US,D,20150622,000000,47.6502,47.9229,47.6502,47.7366,2083.2106233748,0
+WDIV.US,D,20150623,000000,47.8229,48.0761,47.7938,47.853,8367.8890848871,0
+WDIV.US,D,20150624,000000,47.8579,47.8579,47.6269,47.7085,11098.430866837,0
+WDIV.US,D,20150625,000000,47.7288,47.7288,47.5057,47.5057,14433.010959176,0
+WDIV.US,D,20150626,000000,47.4474,47.658,47.3107,47.3834,6659.8831457816,0
+WDIV.US,D,20150629,000000,46.814,46.878,46.3454,46.3822,23729.63471584,0
+WDIV.US,D,20150630,000000,46.6927,46.713,46.3377,46.4327,13470.260478111,0
+WDIV.US,D,20150701,000000,46.7005,46.7567,46.4754,46.4754,4159.2057720522,0
+WDIV.US,D,20150702,000000,46.7344,46.7344,46.6045,46.7005,6799.0387292332,0
+WDIV.US,D,20150706,000000,46.2241,46.2241,45.8758,45.9408,15264.852113587,0
+WDIV.US,D,20150707,000000,45.5993,45.9321,45.1705,45.9321,12211.67553445,0
+WDIV.US,D,20150708,000000,45.5596,45.5809,45.3102,45.3432,8188.5329995495,0
+WDIV.US,D,20150709,000000,46.0873,46.0873,45.5519,45.5519,14987.571728783,0
+WDIV.US,D,20150710,000000,46.4541,46.6122,46.3871,46.6122,13597.046676367,0
+WDIV.US,D,20150713,000000,46.7286,46.8945,46.7189,46.8043,6380.5411967789,0
+WDIV.US,D,20150714,000000,46.8693,47.0197,46.845,47.0197,7965.884066027,0
+WDIV.US,D,20150715,000000,46.8557,46.9895,46.713,46.7839,7156.7201178087,0
+WDIV.US,D,20150716,000000,47.1806,47.2389,47.0934,47.2039,6244.4779596263,0
+WDIV.US,D,20150717,000000,47.0934,47.0934,46.9304,46.9304,1941.993475724,0
+WDIV.US,D,20150720,000000,46.9304,46.9478,46.8624,46.8624,4994.1392727615,0
+WDIV.US,D,20150721,000000,47.1545,47.1545,46.7286,46.7344,4159.2057720522,0
+WDIV.US,D,20150722,000000,46.5016,46.7654,46.5016,46.5996,20536.271771152,0
+WDIV.US,D,20150723,000000,46.5549,46.5996,46.165,46.165,2639.8329571811,0
+WDIV.US,D,20150724,000000,46.0311,46.0311,45.7235,45.7235,6106.3531582743,0
+WDIV.US,D,20150727,000000,45.6178,45.6178,45.3578,45.3578,29277.303976109,0
+WDIV.US,D,20150728,000000,45.8428,45.9971,45.5363,45.9573,3605.6757845448,0
+WDIV.US,D,20150729,000000,45.9796,46.4482,45.9796,46.3822,51895.755588535,0
+WDIV.US,D,20150730,000000,46.1727,46.3027,46.1727,46.3027,6521.7583444297,0
+WDIV.US,D,20150731,000000,46.845,46.845,46.4482,46.4482,4854.9836893099,0
+WDIV.US,D,20150803,000000,46.4482,46.4832,46.1582,46.2784,10230.512338939,0
+WDIV.US,D,20150804,000000,46.3522,46.6413,46.3522,46.3522,6799.0387292332,0
+WDIV.US,D,20150805,000000,46.5404,46.6549,46.4482,46.4482,3605.6757845448,0
+WDIV.US,D,20150806,000000,46.3027,46.3377,46.2406,46.3027,4891.0610627974,0
+WDIV.US,D,20150807,000000,46.1271,46.1446,46.0359,46.1446,3056.2689254361,0
+WDIV.US,D,20150810,000000,46.5016,46.7005,46.4899,46.6587,4298.3613555037,0
+WDIV.US,D,20150811,000000,46.2164,46.4114,46.0359,46.4114,149220.13987246,0
+WDIV.US,D,20150812,000000,45.9573,46.4327,45.9573,46.4172,7769.0046849956,0
+WDIV.US,D,20150813,000000,46.3958,46.3958,46.0942,46.1009,13180.610708112,0
+WDIV.US,D,20150814,000000,46.1446,46.1999,46.0718,46.1999,3333.5493102396,0
+WDIV.US,D,20150817,000000,45.9855,46.0718,45.9855,46.0718,10266.589712426,0
+WDIV.US,D,20150818,000000,46.0786,46.0786,45.8855,45.8855,4577.7033045065,0
+WDIV.US,D,20150819,000000,45.5596,45.6693,45.3102,45.5256,5273.4812217643,0
+WDIV.US,D,20150820,000000,45.3161,45.3161,44.9047,44.9329,13736.202259818,0
+WDIV.US,D,20150821,000000,44.9047,44.9047,44.0908,44.0908,23867.759517192,0
+WDIV.US,D,20150824,000000,43.8289,43.8289,41.4239,42.1301,71019.855883178,0
+WDIV.US,D,20150825,000000,42.5493,44.0103,42.5114,42.5629,12068.396822599,0
+WDIV.US,D,20150826,000000,43.6843,43.6843,42.4833,43.3477,4854.9836893099,0
+WDIV.US,D,20150827,000000,43.8434,44.1616,43.7134,43.8803,18733.433878879,0
+WDIV.US,D,20150828,000000,43.6503,44.1258,43.6503,43.9957,3190.2705983894,0
+WDIV.US,D,20150831,000000,43.7056,44.0762,43.6145,44.0762,38017.305398966,0
+WDIV.US,D,20150901,000000,43.4902,43.4902,42.72,42.9082,27338.402846683,0
+WDIV.US,D,20150902,000000,42.8868,43.1003,42.6724,43.1003,4159.2057720522,0
+WDIV.US,D,20150903,000000,43.2671,43.6358,43.239,43.2759,4717.8896700577,0
+WDIV.US,D,20150904,000000,42.7345,42.7345,42.525,42.7345,3883.986951448,0
+WDIV.US,D,20150908,000000,43.5999,43.759,43.4651,43.7464,6244.4779596263,0
+WDIV.US,D,20150909,000000,44.2984,44.2984,43.5301,43.6989,6799.0387292332,0
+WDIV.US,D,20150910,000000,43.5631,43.6989,43.4204,43.6989,3028.4378087458,0
+WDIV.US,D,20150911,000000,43.2973,43.5368,43.2837,43.5126,10131.557257374,0
+WDIV.US,D,20150914,000000,43.4204,43.4204,43.2467,43.3186,4298.3613555037,0
+WDIV.US,D,20150915,000000,43.3914,43.7464,43.2973,43.6843,34137.441575917,0
+WDIV.US,D,20150916,000000,43.9307,44.2567,43.9307,44.2567,1113.2446676125,0
+WDIV.US,D,20150917,000000,44.2101,44.6806,44.1694,44.6806,2469.7539107403,0
+WDIV.US,D,20150918,000000,43.9104,44.0791,43.7639,43.7639,4796.2291096304,0
+WDIV.US,D,20150921,000000,43.7639,43.8017,43.5669,43.6552,24834.633126655,0
+WDIV.US,D,20150922,000000,42.817,42.8752,42.7355,42.8403,9055.4207453477,0
+WDIV.US,D,20150923,000000,42.883,42.9169,42.6841,42.751,9741.9216237088,0
+WDIV.US,D,20150924,000000,42.4823,42.7957,42.3368,42.7568,14494.857885154,0
+WDIV.US,D,20150925,000000,43.0265,43.2536,42.8597,42.9645,3981.9112509139,0
+WDIV.US,D,20150928,000000,42.6666,42.6666,42.1408,42.1408,16309.034380523,0
+WDIV.US,D,20150929,000000,42.0749,42.3727,42.0749,42.1234,18526.246676851,0
+WDIV.US,D,20150930,000000,42.7801,42.8015,42.6579,42.7801,8508.0754504383,0
+WDIV.US,D,20151001,000000,42.9994,42.9994,42.6065,42.8965,15232.897868497,0
+WDIV.US,D,20151002,000000,42.6579,43.1536,42.6482,43.1536,3156.2547891013,0
+WDIV.US,D,20151005,000000,43.9453,44.4187,43.9453,44.3906,4683.8738607695,0
+WDIV.US,D,20151006,000000,44.5206,44.5788,44.4566,44.5118,18799.403933256,0
+WDIV.US,D,20151007,000000,44.8708,44.9669,44.831,44.9669,6313.5403603022,0
+WDIV.US,D,20151008,000000,44.8562,45.4412,44.8562,45.4412,2604.7863657933,0
+WDIV.US,D,20151009,000000,45.8428,45.8428,45.5499,45.6372,3294.3795904532,0
+WDIV.US,D,20151012,000000,45.4335,45.5654,45.383,45.383,9594.5197834601,0
+WDIV.US,D,20151013,000000,45.383,45.383,45.383,45.383,138.12480135192,0
+WDIV.US,D,20151014,000000,45.0697,45.2375,45.0473,45.1133,19207.593644714,0
+WDIV.US,D,20151015,000000,45.2656,45.5857,45.2424,45.5857,4529.2565458233,0
+WDIV.US,D,20151016,000000,45.5654,45.6828,45.5499,45.6828,3839.6633211634,0
+WDIV.US,D,20151019,000000,45.3374,45.3374,45.1928,45.2491,3294.3795904532,0
+WDIV.US,D,20151020,000000,45.3452,45.3452,45.1997,45.2307,22963.763615806,0
+WDIV.US,D,20151021,000000,45.3374,45.3374,44.9154,44.9154,960.68891686558,0
+WDIV.US,D,20151022,000000,45.4752,45.6304,45.4499,45.5857,7546.3557514731,0
+WDIV.US,D,20151023,000000,45.7517,45.8031,45.5159,45.646,27992.949479956,0
+WDIV.US,D,20151026,000000,45.6061,45.6061,45.4499,45.4539,3020.1915519487,0
+WDIV.US,D,20151027,000000,45.1201,45.1201,44.8436,44.9242,100853.78219309,0
+WDIV.US,D,20151028,000000,45.2957,45.4916,44.894,45.126,66685.417154186,0
+WDIV.US,D,20151029,000000,44.9581,45.0231,44.7835,44.7835,12483.802008755,0
+WDIV.US,D,20151030,000000,45.1803,45.1803,44.9804,45.0096,32109.893185923,0
+WDIV.US,D,20151102,000000,45.1201,45.2792,45.1046,45.2792,4808.5984948261,0
+WDIV.US,D,20151103,000000,45.2375,45.5266,45.2375,45.4985,3020.1915519487,0
+WDIV.US,D,20151104,000000,45.5926,45.5984,45.1133,45.1997,4629.2424094885,0
+WDIV.US,D,20151105,000000,45.2792,45.2792,44.9891,44.9891,6859.854873112,0
+WDIV.US,D,20151106,000000,44.7195,44.7195,44.3722,44.5788,4803.4445843279,0
+WDIV.US,D,20151109,000000,44.4361,44.4361,43.9375,44.0258,7897.8524474507,0
+WDIV.US,D,20151110,000000,44.0122,44.0627,43.822,43.9821,8780.2019247436,0
+WDIV.US,D,20151111,000000,44.2228,44.3256,43.9307,44.085,7821.5745720773,0
+WDIV.US,D,20151112,000000,43.7289,43.7289,43.3632,43.3632,11664.33023954,0
+WDIV.US,D,20151113,000000,43.2914,43.2914,43.0265,43.075,13172.364451315,0
+WDIV.US,D,20151116,000000,43.1953,43.5601,43.1604,43.5601,10978.860143279,0
+WDIV.US,D,20151117,000000,43.822,43.8754,43.6775,43.6775,4665.319782976,0
+WDIV.US,D,20151118,000000,43.8114,44.1422,43.8114,44.1296,10429.453284169,0
+WDIV.US,D,20151119,000000,44.2315,44.4566,44.2315,44.3323,8508.0754504383,0
+WDIV.US,D,20151120,000000,44.4643,44.5604,44.2606,44.2606,4803.4445843279,0
+WDIV.US,D,20151123,000000,44.2742,44.2965,43.989,43.989,8646.2002517902,0
+WDIV.US,D,20151124,000000,43.8686,44.1141,43.7289,44.1141,2196.5966543353,0
+WDIV.US,D,20151125,000000,44.0171,44.1005,43.9453,43.9453,18937.528734608,0
+WDIV.US,D,20151127,000000,43.822,43.8424,43.8017,43.8424,3294.3795904532,0
+WDIV.US,D,20151130,000000,43.7445,43.8017,43.7445,43.8017,960.68891686558,0
+WDIV.US,D,20151201,000000,44.0627,44.2315,43.9375,44.2072,5757.9488085956,0
+WDIV.US,D,20151202,000000,43.8967,43.8967,43.5456,43.5456,3222.2248434783,0
+WDIV.US,D,20151203,000000,44.0335,44.0335,43.3263,43.3263,44853.452283786,0
+WDIV.US,D,20151204,000000,43.436,43.7037,43.3845,43.7037,3981.9112509139,0
+WDIV.US,D,20151207,000000,43.3981,43.3981,42.9645,42.9761,4803.4445843279,0
+WDIV.US,D,20151208,000000,42.6123,42.6783,42.4823,42.6065,19873.478881082,0
+WDIV.US,D,20151209,000000,42.6317,43.1303,42.4823,42.5629,14682.460227289,0
+WDIV.US,D,20151210,000000,42.6317,42.7064,42.4289,42.4348,9468.7643673039,0
+WDIV.US,D,20151211,000000,41.9216,42.102,41.5267,41.5267,22912.224510824,0
+WDIV.US,D,20151214,000000,41.8449,41.8526,41.4316,41.5791,20278.576246241,0
+WDIV.US,D,20151215,000000,41.9866,42.234,41.9565,42.102,8780.2019247436,0
+WDIV.US,D,20151216,000000,42.3805,42.5483,42.2388,42.5483,10429.453284169,0
+WDIV.US,D,20151217,000000,42.4687,42.4939,42.0127,42.0962,9880.0464250607,0
+WDIV.US,D,20151218,000000,41.9992,41.9992,41.7246,41.8158,8800.8175667364,0
+WDIV.US,D,20151221,000000,41.4443,41.9419,41.4443,41.6722,73216.452537513,0
+WDIV.US,D,20151222,000000,41.9924,42.1611,41.8352,42.035,9726.4598922142,0
+WDIV.US,D,20151223,000000,42.5308,42.6783,42.4192,42.6482,59413.249441218,0
+WDIV.US,D,20151224,000000,42.7074,42.752,42.7064,42.7491,4946.723296178,0
+WDIV.US,D,20151228,000000,42.4726,42.4998,42.3601,42.4493,6375.3872862807,0
+WDIV.US,D,20151229,000000,42.752,42.8548,42.6317,42.8481,15021.587538071,0
+WDIV.US,D,20151230,000000,42.554,42.6394,42.4144,42.4261,129426.03121305,0
+WDIV.US,D,20151231,000000,42.1806,42.2592,42.0157,42.0884,14693.798830385,0
+WDIV.US,D,20160104,000000,41.3725,41.5267,41.0048,41.5267,12744.589879964,0
+WDIV.US,D,20160105,000000,41.3783,41.5219,41.2153,41.4821,8542.0912597264,0
+WDIV.US,D,20160106,000000,40.9757,41.0125,40.6022,40.8311,43977.287499091,0
+WDIV.US,D,20160107,000000,40.248,40.5081,40.1171,40.1423,22080.383356414,0
+WDIV.US,D,20160108,000000,40.4625,40.4625,39.7785,39.7785,19539.505480798,0
+WDIV.US,D,20160111,000000,40.2364,40.2753,39.6175,39.7601,16962.550231695,0
+WDIV.US,D,20160112,000000,40.3567,40.3567,39.7154,40.0172,16393.558512693,0
+WDIV.US,D,20160113,000000,40.351,40.3567,39.5273,39.5273,10928.351820396,0
+WDIV.US,D,20160114,000000,39.6709,39.9852,39.502,39.9852,75632.605779072,0
+WDIV.US,D,20160115,000000,38.6444,38.9258,38.5387,38.7841,18354.106066211,0
+WDIV.US,D,20160119,000000,39.1411,39.1907,38.7037,38.8385,111384.25212303,0
+WDIV.US,D,20160120,000000,38.1478,38.3195,37.5065,38.2525,117687.48466233,0
+WDIV.US,D,20160121,000000,38.2011,38.6949,38.2011,38.5697,75786.192311919,0
+WDIV.US,D,20160122,000000,39.5156,39.8504,39.4788,39.8504,5380.6825601269,0
+WDIV.US,D,20160125,000000,39.6039,39.6631,39.1907,39.1907,7931.8682567389,0
+WDIV.US,D,20160126,000000,39.5535,40.0773,39.5535,40.0773,3265.5176916633,0
+WDIV.US,D,20160127,000000,39.9279,40.412,39.9241,39.9241,6539.2816401236,0
+WDIV.US,D,20160128,000000,40.5566,40.5721,40.3723,40.5644,1831.6997910624,0
+WDIV.US,D,20160129,000000,40.8651,41.4734,40.8457,41.4734,24649.09234872,0
+WDIV.US,D,20160201,000000,40.8166,41.2143,40.7856,41.1164,15328.760603764,0
+WDIV.US,D,20160202,000000,40.2753,40.2753,39.9881,40.0628,9789.3376002923,0
+WDIV.US,D,20160203,000000,40.3761,40.4401,39.9949,40.4401,3346.9494775349,0
+WDIV.US,D,20160204,000000,41.0542,41.1571,40.9271,41.0251,3353.1341701328,0
+WDIV.US,D,20160205,000000,41.096,41.1338,40.6846,40.7496,13559.93852078,0
+WDIV.US,D,20160208,000000,40.2617,40.2617,39.5845,39.9154,11254.078963882,0
+WDIV.US,D,20160209,000000,39.5215,39.5632,39.2877,39.5389,4097.3588460737,0
+WDIV.US,D,20160210,000000,39.6039,39.6223,39.4361,39.4409,4977.6467591672,0
+WDIV.US,D,20160211,000000,38.9529,39.1081,38.6677,39.1081,22510.219491964,0
+WDIV.US,D,20160212,000000,39.2207,39.5603,39.2207,39.5292,3451.0584695987,0
+WDIV.US,D,20160216,000000,40.0909,40.3092,39.9561,40.2753,3999.4345466078,0
+WDIV.US,D,20160217,000000,40.7496,41.2056,40.7496,41.1494,12879.622335017,0
+WDIV.US,D,20160218,000000,41.3482,41.4356,41.1425,41.2153,9004.9124224653,0
+WDIV.US,D,20160219,000000,40.6245,40.8253,40.5508,40.7943,17403.724970342,0
+WDIV.US,D,20160222,000000,41.2648,41.3783,41.257,41.3036,4012.8347139031,0
+WDIV.US,D,20160223,000000,41.0097,41.0097,40.5925,40.6516,6774.2999588418,0
+WDIV.US,D,20160224,000000,40.0114,40.3548,39.8717,40.3548,7786.5279806895,0
+WDIV.US,D,20160225,000000,40.7176,41.0358,40.6409,40.9786,35686.707071678,0
+WDIV.US,D,20160226,000000,41.2085,41.2085,40.771,40.8836,5459.0219996997,0
+WDIV.US,D,20160229,000000,41.0601,41.2153,41.0154,41.03,74981.151492099,0
+WDIV.US,D,20160301,000000,41.4821,42.1166,41.4821,41.9623,15275.159934583,0
+WDIV.US,D,20160302,000000,41.7237,41.8518,41.6722,41.8518,4778.7058139365,0
+WDIV.US,D,20160303,000000,42.2407,42.8481,42.2407,42.8481,24750.108994485,0
+WDIV.US,D,20160304,000000,42.9072,43.4554,42.9072,43.3438,6135.2150570643,0
+WDIV.US,D,20160307,000000,43.2099,43.8823,43.2099,43.6736,9820.2610632815,0
+WDIV.US,D,20160308,000000,43.4185,43.4185,43.2099,43.2613,4995.1700548611,0
+WDIV.US,D,20160309,000000,43.2613,43.6164,43.2613,43.4689,3056.2689254361,0
+WDIV.US,D,20160310,000000,43.7445,43.7445,43.011,43.2244,4265.3763283152,0
+WDIV.US,D,20160311,000000,43.823,44.0831,43.823,44.0617,4007.6808034049,0
+WDIV.US,D,20160314,000000,43.8823,43.9337,43.8027,43.922,8475.0904232498,0
+WDIV.US,D,20160315,000000,43.2361,43.3855,43.2361,43.3855,297781.60998324,0
+WDIV.US,D,20160316,000000,43.3728,44.0879,43.3079,44.0297,8421.4897540684,0
+WDIV.US,D,20160317,000000,44.3722,45.0513,44.3653,45.0221,17347.031954862,0
+WDIV.US,D,20160318,000000,45.2598,45.2598,44.9746,45.0037,3227.3787539765,0
+WDIV.US,D,20160321,000000,44.7689,44.9639,44.7544,44.9639,839.05662910792,0
+WDIV.US,D,20160322,000000,44.8582,44.926,44.8505,44.8505,5052.8938524411,0
+WDIV.US,D,20160323,000000,44.2092,44.3295,44.1529,44.3295,2289.3670433031,0
+WDIV.US,D,20160324,000000,43.6096,43.6785,43.6096,43.6785,1206.0150565802,0
+WDIV.US,D,20160328,000000,44.0627,44.0937,43.9744,44.0627,2394.5068174665,0
+WDIV.US,D,20160329,000000,43.9521,44.6787,43.7997,44.6777,5097.2174827256,0
+WDIV.US,D,20160330,000000,45.221,45.4296,45.125,45.1705,5414.6983694151,0
+WDIV.US,D,20160331,000000,45.4218,45.4218,45.1638,45.2307,5714.6559604107,0
+WDIV.US,D,20160401,000000,44.4216,44.8407,44.4216,44.8407,6969.117775674,0
+WDIV.US,D,20160404,000000,44.8582,44.926,44.7098,44.7883,25124.282896654,0
+WDIV.US,D,20160405,000000,43.9948,44.0558,43.8831,43.9181,6606.2824766003,0
+WDIV.US,D,20160406,000000,43.759,44.3527,43.6969,44.3372,15938.983606752,0
+WDIV.US,D,20160407,000000,43.6707,43.8647,43.4467,43.4467,1656.4668341234,0
+WDIV.US,D,20160408,000000,44.2712,44.507,44.2062,44.2062,2040.9485572895,0
+WDIV.US,D,20160411,000000,44.8378,44.8795,44.766,44.798,4134.4670016608,0
+WDIV.US,D,20160412,000000,44.7825,45.1997,44.6942,45.1919,2974.8371395644,0
+WDIV.US,D,20160413,000000,45.5857,45.6964,45.5198,45.6964,9418.2560444214,0
+WDIV.US,D,20160414,000000,45.7653,45.7653,45.5984,45.6236,14997.879549779,0
+WDIV.US,D,20160415,000000,45.6071,45.7565,45.5857,45.6915,5245.650105074,0
+WDIV.US,D,20160418,000000,45.4121,46.0116,45.4121,46.0116,11191.201255805,0
+WDIV.US,D,20160419,000000,46.5986,46.781,46.5452,46.7441,5690.9479721189,0
+WDIV.US,D,20160420,000000,46.7063,47.0342,46.6772,46.8518,5318.8356341485,0
+WDIV.US,D,20160421,000000,46.4628,46.5132,46.2037,46.3163,7185.5820165987,0
+WDIV.US,D,20160422,000000,46.4249,46.4899,46.1999,46.3357,20221.883230761,0
+WDIV.US,D,20160425,000000,46.2338,46.2338,46.1213,46.194,3135.6391471085,0
+WDIV.US,D,20160426,000000,46.3968,46.5219,46.3444,46.4045,3834.5094106652,0
+WDIV.US,D,20160427,000000,46.2571,46.7432,46.2571,46.7363,6185.7233799467,0
+WDIV.US,D,20160428,000000,46.5152,46.8188,46.4987,46.5423,7277.3216234667,0
+WDIV.US,D,20160429,000000,46.5521,46.6956,46.3183,46.5743,4831.2757010182,0
+WDIV.US,D,20160502,000000,46.65,46.65,46.4851,46.6248,2008.9943122007,0
+WDIV.US,D,20160503,000000,46.1999,46.1999,45.6964,45.805,6572.2666673122,0
+WDIV.US,D,20160504,000000,45.3928,45.3928,45.1124,45.1191,2722.2955251524,0
+WDIV.US,D,20160505,000000,45.3549,45.3549,44.992,45.0987,7758.6968639991,0
+WDIV.US,D,20160506,000000,44.926,45.2123,44.926,45.1317,5398.2058558208,0
+WDIV.US,D,20160509,000000,44.9697,44.9697,44.6865,44.8223,3875.7406946508,0
+WDIV.US,D,20160510,000000,45.1027,45.3714,45.1027,45.3636,4261.2531999166,0
+WDIV.US,D,20160511,000000,45.2375,45.4732,45.1841,45.2656,11333.449185555,0
+WDIV.US,D,20160512,000000,45.5557,45.5557,45.1928,45.1928,5969.2591390221,0
+WDIV.US,D,20160513,000000,44.9038,44.9038,44.4798,44.5458,39225.382019745,0
+WDIV.US,D,20160516,000000,44.8426,44.9717,44.8426,44.9173,3651.0301969291,0
+WDIV.US,D,20160517,000000,45.0076,45.1628,44.7379,44.7525,11230.370975591,0
+WDIV.US,D,20160518,000000,44.6942,44.8815,44.4653,44.4798,35655.783608688,0
+WDIV.US,D,20160519,000000,44.1364,44.3062,44.1082,44.2673,5620.8547893433,0
+WDIV.US,D,20160520,000000,44.6825,44.7961,44.6825,44.7321,1744.0833125929,0
+WDIV.US,D,20160523,000000,44.6205,44.7572,44.605,44.7243,1688.4210792122,0
+WDIV.US,D,20160524,000000,44.895,45.1124,44.895,45.0861,11690.099792031,0
+WDIV.US,D,20160525,000000,45.3258,45.4121,45.3209,45.4121,8143.1785871653,0
+WDIV.US,D,20160526,000000,45.6314,45.6799,45.5353,45.6693,8872.9723137113,0
+WDIV.US,D,20160527,000000,45.515,45.5479,45.515,45.5169,860.70305320038,0
+WDIV.US,D,20160531,000000,45.7264,45.7264,45.4189,45.5334,6216.6468429359,0
+WDIV.US,D,20160601,000000,45.2434,45.5722,45.2434,45.5722,2501.7081558291,0
+WDIV.US,D,20160602,000000,45.448,45.6944,45.4422,45.6808,8525.5987461322,0
+WDIV.US,D,20160603,000000,46.0922,46.3958,45.9865,46.3502,6569.1743210132,0
+WDIV.US,D,20160606,000000,46.5307,46.91,46.5307,46.8624,4938.4770393809,0
+WDIV.US,D,20160607,000000,47.2059,47.2806,47.1613,47.2117,10382.037307586,0
+WDIV.US,D,20160608,000000,47.3727,47.3727,47.2233,47.2699,3264.4869095636,0
+WDIV.US,D,20160609,000000,46.7877,46.8693,46.6907,46.811,5242.557758775,0
+WDIV.US,D,20160610,000000,46.2678,46.2678,45.8284,45.9913,5568.2849022616,0
+WDIV.US,D,20160613,000000,45.5926,46,45.5644,45.5984,6135.2150570643,0
+WDIV.US,D,20160614,000000,45.222,45.222,44.8213,44.8407,11156.154664417,0
+WDIV.US,D,20160615,000000,45.1483,45.4897,45.1483,45.2055,13589.831201669,0
+WDIV.US,D,20160616,000000,44.5817,45.3403,44.3226,45.2656,69429.359103431,0
+WDIV.US,D,20160617,000000,45.4131,45.807,45.4131,45.6906,9059.5438737463,0
+WDIV.US,D,20160620,000000,46.8013,46.8013,46.4686,46.4686,10067.648767195,0
+WDIV.US,D,20160621,000000,46.7732,46.9227,46.7179,46.7509,3060.3920538347,0
+WDIV.US,D,20160622,000000,46.9701,47.0526,46.6889,46.6985,14060.898621206,0
+WDIV.US,D,20160623,000000,47.4688,47.7482,47.4047,47.7482,6041.4138859969,0
+WDIV.US,D,20160624,000000,44.3333,45.4946,44.3333,44.8416,57899.030536845,0
+WDIV.US,D,20160627,000000,44.2276,44.2276,43.4641,43.5611,172279.76622353,0
+WDIV.US,D,20160628,000000,44.5981,44.7999,44.3556,44.669,30854.40058856,0
+WDIV.US,D,20160629,000000,45.5286,45.8089,45.4363,45.7653,21923.704477269,0
+WDIV.US,D,20160630,000000,45.8924,46.4764,45.8924,46.4754,11372.618905342,0
+WDIV.US,D,20160701,000000,46.7393,46.78,46.5996,46.68,17467.633460519,0
+WDIV.US,D,20160705,000000,46.1262,46.1262,45.8186,45.9079,10059.402510398,0
+WDIV.US,D,20160706,000000,45.4402,45.9292,45.3112,45.8622,6269.2167300176,0
+WDIV.US,D,20160707,000000,46.2426,46.2426,45.6266,45.6266,17732.544460128,0
+WDIV.US,D,20160708,000000,46.1136,46.4541,46.1136,46.3551,63953.844590137,0
+WDIV.US,D,20160711,000000,46.2774,46.8256,46.2774,46.8256,18648.909746708,0
+WDIV.US,D,20160712,000000,47.2263,47.4591,47.1195,47.3543,25804.599082417,0
+WDIV.US,D,20160713,000000,47.2864,47.4087,47.2864,47.4087,2755.2805523409,0
+WDIV.US,D,20160714,000000,47.8685,47.9102,47.7327,47.8413,8762.6786290497,0
+WDIV.US,D,20160715,000000,47.786,47.8162,47.5717,47.7385,6978.3948145708,0
+WDIV.US,D,20160718,000000,47.5794,47.7783,47.5794,47.7511,2292.459389602,0
+WDIV.US,D,20160719,000000,47.4688,47.6047,47.4688,47.5881,18523.154330552,0
+WDIV.US,D,20160720,000000,47.6658,47.9432,47.6192,47.9083,5246.6808871736,0
+WDIV.US,D,20160721,000000,48.0073,48.1198,47.7832,47.7832,7545.3249693734,0
+WDIV.US,D,20160722,000000,47.9015,47.9753,47.8239,47.9296,19094.207613753,0
+WDIV.US,D,20160725,000000,47.9753,47.9753,47.8093,47.9374,6502.1734845365,0
+WDIV.US,D,20160726,000000,48.0363,48.1818,47.9015,48.0218,27258.001842911,0
+WDIV.US,D,20160727,000000,48.1431,48.1905,47.8006,48.0411,11917.902636051,0
+WDIV.US,D,20160728,000000,47.9927,48.0974,47.8966,48.0587,15629.74897686,0
+WDIV.US,D,20160729,000000,48.4225,48.7455,48.2342,48.6417,16239.971979847,0
+WDIV.US,D,20160801,000000,48.3594,48.3895,48.112,48.1915,19517.859056706,0
+WDIV.US,D,20160802,000000,48.211,48.211,47.7666,47.9704,14931.909495402,0
+WDIV.US,D,20160803,000000,47.7958,48.015,47.6745,47.8539,9705.8442502213,0
+WDIV.US,D,20160804,000000,48.2012,48.2605,48.0218,48.1353,9359.5014647419,0
+WDIV.US,D,20160805,000000,48.0509,48.3255,48.0509,48.3099,20996.000587592,0
+WDIV.US,D,20160808,000000,48.5263,48.5263,48.47,48.502,4610.688331695,0
+WDIV.US,D,20160809,000000,48.7028,48.8852,48.6233,48.8018,28289.814724653,0
+WDIV.US,D,20160810,000000,49.0899,49.0899,48.7795,48.8377,38331.693939357,0
+WDIV.US,D,20160811,000000,49.0075,49.2316,48.9842,49.2247,45023.531330228,0
+WDIV.US,D,20160812,000000,49.1103,49.3082,49.0346,49.1443,49399.201343204,0
+WDIV.US,D,20160815,000000,49.2393,49.3926,49.1103,49.2645,10142.895860469,0
+WDIV.US,D,20160816,000000,49.2471,49.2471,48.9318,48.9318,21059.909077769,0
+WDIV.US,D,20160817,000000,48.8542,48.956,48.6068,48.9249,18787.03454806,0
+WDIV.US,D,20160818,000000,48.9444,49.3974,48.9444,49.3974,61265.564874273,0
+WDIV.US,D,20160819,000000,48.9667,48.9987,48.7581,48.9987,9889.3234639575,0
+WDIV.US,D,20160822,000000,48.9162,48.9162,48.6223,48.8174,11390.142201035,0
+WDIV.US,D,20160823,000000,49.3548,49.3548,48.9279,48.9279,8060.716019194,0
+WDIV.US,D,20160824,000000,48.9764,48.9764,48.6737,48.7125,6729.9763285572,0
+WDIV.US,D,20160825,000000,48.634,48.6883,48.5214,48.5214,8941.0039322876,0
+WDIV.US,D,20160826,000000,48.7862,48.9444,48.112,48.2857,22649.375075416,0
+WDIV.US,D,20160829,000000,48.1198,48.3778,48.1198,48.3255,8733.8167302597,0
+WDIV.US,D,20160830,000000,48.2478,48.2934,47.982,48.0751,7844.2517782694,0
+WDIV.US,D,20160831,000000,47.8491,47.886,47.4988,47.6454,15853.428692481,0
+WDIV.US,D,20160901,000000,47.7356,47.8685,47.5784,47.8093,54677.836475467,0
+WDIV.US,D,20160902,000000,48.2934,48.4652,48.2934,48.4622,6340.3406948929,0
+WDIV.US,D,20160906,000000,48.8911,49.1355,48.8911,49.0919,9684.1978261289,0
+WDIV.US,D,20160907,000000,49.1578,49.1578,49.0152,49.0152,11815.855208187,0
+WDIV.US,D,20160908,000000,49.1443,49.2316,49.0075,49.1113,9938.8010047402,0
+WDIV.US,D,20160909,000000,48.598,48.598,47.7919,47.9597,16859.472021731,0
+WDIV.US,D,20160912,000000,47.4144,48.2342,47.4144,48.2342,5667.2399838272,0
+WDIV.US,D,20160913,000000,47.528,47.528,47.1361,47.2069,17021.304811375,0
+WDIV.US,D,20160914,000000,47.3087,47.6153,47.2399,47.2719,13323.889419962,0
+WDIV.US,D,20160915,000000,47.3087,47.7744,47.3087,47.7045,17391.355585146,0
+WDIV.US,D,20160916,000000,47.4436,47.4436,47.2282,47.3582,16534.775660345,0
+WDIV.US,D,20160919,000000,47.8879,48.0625,47.7269,47.8103,15041.172397964,0
+WDIV.US,D,20160920,000000,48.145,48.145,47.8016,47.9132,14912.324635509,0
+WDIV.US,D,20160921,000000,48.1004,48.697,48.0538,48.697,6255.8165627223,0
+WDIV.US,D,20160922,000000,49.1879,49.1879,49.0182,49.0569,4533.3796742219,0
+WDIV.US,D,20160923,000000,48.8144,48.8629,48.5747,48.6737,84546.809376769,0
+WDIV.US,D,20160926,000000,48.436,48.436,48.1974,48.1974,3337.6724386381,0
+WDIV.US,D,20160927,000000,48.145,48.436,48.0014,48.3992,6874.285822507,0
+WDIV.US,D,20160928,000000,48.5049,48.8154,48.2895,48.8154,7746.3274788035,0
+WDIV.US,D,20160929,000000,48.7882,48.827,48.1247,48.405,19732.261733432,0
+WDIV.US,D,20160930,000000,48.6359,48.6815,48.5826,48.6068,9497.6262660938,0
+WDIV.US,D,20161003,000000,48.4894,48.4894,48.2391,48.4419,32464.482228199,0
+WDIV.US,D,20161004,000000,48.5602,48.5602,47.9005,48.0179,8824.5255550281,0
+WDIV.US,D,20161005,000000,48.3235,48.3235,48.0625,48.2324,3373.7498121256,0
+WDIV.US,D,20161006,000000,47.9316,47.9616,47.7356,47.9102,26766.318781383,0
+WDIV.US,D,20161007,000000,47.5959,47.5959,47.3,47.5338,8559.6145554203,0
+WDIV.US,D,20161010,000000,47.5784,47.9102,47.5784,47.7259,7613.3565879497,0
+WDIV.US,D,20161011,000000,47.2282,47.2282,46.7868,46.909,13984.620745832,0
+WDIV.US,D,20161012,000000,46.9701,47.0585,46.8392,47.0197,19124.100294643,0
+WDIV.US,D,20161013,000000,46.746,47.1283,46.3415,46.909,11638.560687049,0
+WDIV.US,D,20161014,000000,47.5047,47.5047,47.0681,47.1128,10084.14128079,0
+WDIV.US,D,20161017,000000,46.8925,47.0264,46.8925,47.0167,7458.7392730036,0
+WDIV.US,D,20161018,000000,47.4901,47.5784,47.4087,47.5193,8911.111251398,0
+WDIV.US,D,20161019,000000,47.4436,47.7114,47.4436,47.6745,7941.1452956356,0
+WDIV.US,D,20161020,000000,47.5115,47.5377,47.397,47.4824,6823.7774996246,0
+WDIV.US,D,20161021,000000,47.1371,47.2816,47.0992,47.2418,10330.498202604,0
+WDIV.US,D,20161024,000000,47.5435,47.5435,47.1458,47.2583,7145.3815147126,0
+WDIV.US,D,20161025,000000,47.397,47.397,47.203,47.203,17462.479550022,0
+WDIV.US,D,20161026,000000,47.0536,47.1128,46.848,46.9992,25441.763783344,0
+WDIV.US,D,20161027,000000,47.2418,47.2418,46.778,46.778,17828.407195394,0
+WDIV.US,D,20161028,000000,46.8537,46.9168,46.5792,46.7383,15454.516019921,0
+WDIV.US,D,20161031,000000,47.0992,47.1593,46.9701,47.1031,9762.5372657016,0
+WDIV.US,D,20161101,000000,47.1681,47.1681,46.6248,46.7917,16924.411294008,0
+WDIV.US,D,20161102,000000,46.6403,46.648,46.4114,46.4172,8671.9698042812,0
+WDIV.US,D,20161103,000000,46.295,46.5035,46.2901,46.3318,14465.995986364,0
+WDIV.US,D,20161104,000000,46.1262,46.2116,45.9884,46.0126,10629.4250115,0
+WDIV.US,D,20161107,000000,46.4715,46.6762,46.4638,46.6762,6844.3931416174,0
+WDIV.US,D,20161108,000000,46.7102,47.1836,46.6383,47.0905,21174.325890829,0
+WDIV.US,D,20161109,000000,46.4783,46.9081,46.2784,46.7306,15312.26809017,0
+WDIV.US,D,20161110,000000,46.6849,46.6849,45.8904,45.9962,14794.81547615,0
+WDIV.US,D,20161111,000000,45.6974,45.6974,45.0211,45.3626,27150.800504549,0
+WDIV.US,D,20161114,000000,45.1483,45.1483,44.8649,45.0464,10259.374237729,0
+WDIV.US,D,20161115,000000,45.3714,45.7905,45.3306,45.7905,32592.299208555,0
+WDIV.US,D,20161116,000000,45.5693,45.5693,45.3394,45.4539,36506.178840892,0
+WDIV.US,D,20161117,000000,45.7138,45.7885,45.612,45.6479,36267.037393775,0
+WDIV.US,D,20161118,000000,45.6974,45.6974,45.4053,45.4772,34006.532249263,0
+WDIV.US,D,20161121,000000,45.8516,45.8924,45.7468,45.8817,53337.819745933,0
+WDIV.US,D,20161122,000000,46.0806,46.2658,46.0806,46.2658,8959.5580100811,0
+WDIV.US,D,20161123,000000,45.9884,46.0737,45.9729,46.0737,13702.186450531,0
+WDIV.US,D,20161125,000000,46.3715,46.3715,46.1843,46.2871,4214.8680054328,0
+WDIV.US,D,20161128,000000,46.2871,46.3861,46.195,46.2784,11167.493267513,0
+WDIV.US,D,20161129,000000,46.0582,46.3794,46.0068,46.2784,42182.695863616,0
+WDIV.US,D,20161130,000000,46.4638,46.4638,46.1873,46.3037,26206.604101277,0
+WDIV.US,D,20161201,000000,46.4249,46.4249,46.1582,46.1737,15206.097533907,0
+WDIV.US,D,20161202,000000,46.1048,46.4337,46.1048,46.4036,36015.526561463,0
+WDIV.US,D,20161205,000000,46.7383,46.8721,46.6035,46.8314,9696.5672113246,0
+WDIV.US,D,20161206,000000,46.9371,47.0749,46.7102,47.0197,13061.039984554,0
+WDIV.US,D,20161207,000000,47.3059,47.7638,47.1195,47.7172,26742.610793091,0
+WDIV.US,D,20161208,000000,47.6745,47.7318,47.4203,47.6502,34909.497368548,0
+WDIV.US,D,20161209,000000,47.915,47.915,47.6861,47.7415,24069.792808722,0
+WDIV.US,D,20161212,000000,47.9239,48.0237,47.8249,47.853,17415.063573438,0
+WDIV.US,D,20161213,000000,48.3079,48.3759,48.1634,48.2537,15045.295526363,0
+WDIV.US,D,20161214,000000,48.0014,48.1217,47.2632,47.2757,29030.947054294,0
+WDIV.US,D,20161215,000000,47.2418,47.2418,46.9867,47.1069,24671.769554912,0
+WDIV.US,D,20161216,000000,47.1952,47.2729,47.0914,47.2466,63395.160692132,0
+WDIV.US,D,20161219,000000,47.2544,47.4261,47.2466,47.2806,23000.871771393,0
+WDIV.US,D,20161220,000000,47.4717,47.5037,47.3776,47.4339,17654.205020555,0
+WDIV.US,D,20161221,000000,47.3262,47.496,47.3262,47.3563,22653.498203815,0
+WDIV.US,D,20161222,000000,47.2466,47.2466,47.1021,47.1632,12722.943455872,0
+WDIV.US,D,20161223,000000,47.2544,47.2642,47.1565,47.2466,10365.544793992,0
+WDIV.US,D,20161227,000000,47.2544,47.4717,47.2544,47.4184,10035.694522107,0
+WDIV.US,D,20161228,000000,47.5581,47.5581,47.2389,47.334,13033.208867863,0
+WDIV.US,D,20161229,000000,47.4339,47.8355,47.4339,47.8355,8238.0105403323,0
+WDIV.US,D,20161230,000000,48.0276,48.0276,47.6231,47.7181,19476.627772721,0
+WDIV.US,D,20170103,000000,47.8579,48.0441,47.8579,47.982,54533.526981517,0
+WDIV.US,D,20170104,000000,48.4069,48.5427,48.3148,48.4884,26859.089170351,0
+WDIV.US,D,20170105,000000,48.6378,48.8678,48.6243,48.8328,11811.732079789,0
+WDIV.US,D,20170106,000000,48.8095,48.8134,48.631,48.7765,38875.946887968,0
+WDIV.US,D,20170109,000000,48.5273,48.6243,48.4729,48.535,31066.741701086,0
+WDIV.US,D,20170110,000000,48.5273,48.5457,48.2828,48.2828,9920.2469269467,0
+WDIV.US,D,20170111,000000,48.2207,48.5844,48.1062,48.5757,15719.427019528,0
+WDIV.US,D,20170112,000000,48.762,48.762,48.4613,48.6437,23530.693770609,0
+WDIV.US,D,20170113,000000,48.7552,48.8008,48.6494,48.7785,19329.225932471,0
+WDIV.US,D,20170117,000000,48.8852,48.9686,48.8008,48.8988,15934.860478353,0
+WDIV.US,D,20170118,000000,48.9541,48.9541,48.4982,48.5273,10310.913342711,0
+WDIV.US,D,20170119,000000,48.3652,48.3798,48.2546,48.3419,6097.0761193776,0
+WDIV.US,D,20170120,000000,48.5844,48.5844,48.3303,48.4166,36159.836055413,0
+WDIV.US,D,20170123,000000,48.6757,48.6757,48.4894,48.568,48988.950067547,0
+WDIV.US,D,20170124,000000,48.8668,49.1481,48.8668,49.1006,8425.612882467,0
+WDIV.US,D,20170125,000000,49.4876,49.5478,49.3741,49.4964,16279.141699634,0
+WDIV.US,D,20170126,000000,49.3935,49.3935,49.1249,49.2121,18222.165957457,0
+WDIV.US,D,20170127,000000,49.0375,49.0832,48.7969,48.9085,10942.782769791,0
+WDIV.US,D,20170130,000000,48.5524,48.5524,48.2828,48.4613,11138.631368723,0
+WDIV.US,D,20170131,000000,48.4982,48.8367,48.4982,48.7931,18100.533669699,0
+WDIV.US,D,20170201,000000,48.9541,48.9541,48.4777,48.6427,20776.444000368,0
+WDIV.US,D,20170202,000000,48.6494,48.6844,48.4768,48.6844,17024.397157674,0
+WDIV.US,D,20170203,000000,49.021,49.0492,48.8037,48.9512,12455.970892064,0
+WDIV.US,D,20170206,000000,48.73,48.73,48.4156,48.5602,12866.222167721,0
+WDIV.US,D,20170207,000000,48.4768,48.4982,48.4128,48.4215,18804.557843755,0
+WDIV.US,D,20170208,000000,48.4166,48.7213,48.4166,48.7077,12198.275367154,0
+WDIV.US,D,20170209,000000,48.8911,48.9328,48.8164,48.8881,5226.0652451808,0
+WDIV.US,D,20170210,000000,49.021,49.218,48.9628,49.2131,18740.649353577,0
+WDIV.US,D,20170213,000000,49.2374,49.2374,48.9773,49.055,11803.485822992,0
+WDIV.US,D,20170214,000000,49.021,49.021,48.7931,49.0085,8901.8342125012,0
+WDIV.US,D,20170215,000000,48.9773,49.2014,48.7862,49.2014,22090.691177411,0
+WDIV.US,D,20170216,000000,49.2558,49.2577,49.1676,49.2577,10598.501548511,0
+WDIV.US,D,20170217,000000,49.0715,49.3091,49.0715,49.3091,7022.7184448553,0
+WDIV.US,D,20170221,000000,49.3178,49.4004,49.183,49.4004,20609.457300226,0
+WDIV.US,D,20170222,000000,49.4091,49.5789,49.3315,49.574,22071.106317517,0
+WDIV.US,D,20170223,000000,50.0494,50.0494,49.7719,49.8194,12297.230448719,0
+WDIV.US,D,20170224,000000,49.3935,49.6866,49.3935,49.6866,9396.609620329,0
+WDIV.US,D,20170227,000000,49.834,49.834,49.6167,49.7554,13127.010038931,0
+WDIV.US,D,20170228,000000,49.8273,49.8273,49.5265,49.5856,14158.822920671,0
+WDIV.US,D,20170301,000000,49.8273,49.933,49.6497,49.8514,15024.67988437,0
+WDIV.US,D,20170302,000000,49.738,49.7651,49.6109,49.6565,16289.44952063,0
+WDIV.US,D,20170303,000000,49.7651,49.8117,49.5188,49.7981,9254.3616905785,0
+WDIV.US,D,20170306,000000,49.7719,49.7719,49.5963,49.6963,13339.351151457,0
+WDIV.US,D,20170307,000000,49.5943,49.6332,49.5119,49.5119,44538.032961296,0
+WDIV.US,D,20170308,000000,49.4178,49.4178,49.1743,49.1743,41645.658389703,0
+WDIV.US,D,20170309,000000,49.3402,49.3402,49.0453,49.2238,12001.395986123,0
+WDIV.US,D,20170310,000000,49.6089,49.6565,49.4372,49.6332,12361.138938897,0
+WDIV.US,D,20170313,000000,49.8408,49.8408,49.7099,49.7321,11419.004099825,0
+WDIV.US,D,20170314,000000,49.5032,49.5032,49.3605,49.4295,37313.281224912,0
+WDIV.US,D,20170315,000000,49.7214,50.2813,49.5856,50.2346,17729.452113828,0
+WDIV.US,D,20170316,000000,50.42,50.5277,50.4064,50.451,18426.260813186,0
+WDIV.US,D,20170317,000000,50.5034,50.6042,50.453,50.5111,6253.754998523,0
+WDIV.US,D,20170320,000000,50.7809,50.7809,50.454,50.5315,13050.732163557,0
+WDIV.US,D,20170321,000000,50.7188,50.7925,50.1832,50.1832,17556.280721089,0
+WDIV.US,D,20170322,000000,50.0067,50.3394,50.0067,50.29,18709.725890588,0
+WDIV.US,D,20170323,000000,50.1202,50.5946,50.1202,50.4074,5117.8331247184,0
+WDIV.US,D,20170324,000000,50.4229,50.5384,50.3269,50.454,14706.168215581,0
+WDIV.US,D,20170327,000000,50.3773,50.454,50.2162,50.3366,8131.8399840693,0
+WDIV.US,D,20170328,000000,50.0348,50.386,50.0348,50.3569,15877.136680774,0
+WDIV.US,D,20170329,000000,50.3394,50.3589,50.0736,50.3589,12536.371895836,0
+WDIV.US,D,20170330,000000,50.4025,50.4384,50.223,50.223,10268.651276625,0
+WDIV.US,D,20170331,000000,50.0348,50.2066,50.0067,50.0824,13756.817901811,0
+WDIV.US,D,20170403,000000,49.834,49.9766,49.6856,49.8971,105444.88566489,0
+WDIV.US,D,20170404,000000,49.834,50.0135,49.7719,50.0135,26122.079969107,0
+WDIV.US,D,20170405,000000,50.0668,50.0668,49.6157,49.6255,33324.154499299,0
+WDIV.US,D,20170406,000000,49.8486,49.8486,49.6196,49.7961,11176.77030641,0
+WDIV.US,D,20170407,000000,49.8194,49.8961,49.7651,49.8273,15164.866249921,0
+WDIV.US,D,20170410,000000,49.8408,49.8806,49.6089,49.8117,27642.483566078,0
+WDIV.US,D,20170411,000000,49.9902,50.0202,49.7196,49.9902,17913.962109665,0
+WDIV.US,D,20170412,000000,50.2619,50.352,50.1289,50.2696,11233.46332189,0
+WDIV.US,D,20170413,000000,50.3307,50.3307,50.0659,50.0911,9081.1902978388,0
+WDIV.US,D,20170417,000000,50.386,50.5014,50.2764,50.5014,11972.534087333,0
+WDIV.US,D,20170418,000000,50.2619,50.3394,50.1289,50.3394,80934.948899626,0
+WDIV.US,D,20170419,000000,50.323,50.323,50.0067,50.0765,13165.148976617,0
+WDIV.US,D,20170420,000000,50.3133,50.454,50.3055,50.4461,24282.133921248,0
+WDIV.US,D,20170421,000000,50.2754,50.2832,50.1251,50.2443,19966.24927005,0
+WDIV.US,D,20170424,000000,50.9283,51.0341,50.873,51.0127,17276.938772086,0
+WDIV.US,D,20170425,000000,51.0981,51.3212,51.0981,51.2669,19293.148558984,0
+WDIV.US,D,20170426,000000,51.0661,51.1214,50.9546,50.9584,19041.637726672,0
+WDIV.US,D,20170427,000000,50.9681,51.1137,50.939,51.0651,30748.230032296,0
+WDIV.US,D,20170428,000000,51.0263,51.1427,50.8866,50.9351,14011.421080423,0
+WDIV.US,D,20170501,000000,51.0661,51.1058,50.9972,51.0195,10770.642159151,0
+WDIV.US,D,20170502,000000,51.1301,51.2301,51.1068,51.2301,14215.515936152,0
+WDIV.US,D,20170503,000000,51.0127,51.0127,50.7896,50.9497,24891.326142135,0
+WDIV.US,D,20170504,000000,50.9749,50.9749,50.8556,50.9749,28757.78979789,0
+WDIV.US,D,20170505,000000,50.8692,51.3765,50.8692,51.3765,16554.360520237,0
+WDIV.US,D,20170508,000000,51.3018,51.3018,51.0835,51.167,11372.618905342,0
+WDIV.US,D,20170509,000000,51.2533,51.2533,51.101,51.1369,20283.730156739,0
+WDIV.US,D,20170510,000000,51.2368,51.3765,51.1068,51.3765,16406.958679989,0
+WDIV.US,D,20170511,000000,51.1068,51.1214,50.9313,51.1068,13113.609871635,0
+WDIV.US,D,20170512,000000,51.1427,51.2204,50.9884,51.2204,13167.210540816,0
+WDIV.US,D,20170515,000000,51.3445,51.4755,51.1825,51.4532,19068.438061263,0
+WDIV.US,D,20170516,000000,51.6133,51.6133,51.4784,51.525,11319.01823616,0
+WDIV.US,D,20170517,000000,51.1748,51.1748,50.8807,50.8807,39885.082563516,0
+WDIV.US,D,20170518,000000,50.8429,51.0574,50.7469,50.9924,12961.054120888,0
+WDIV.US,D,20170519,000000,51.3368,51.525,51.329,51.4319,13620.754664659,0
+WDIV.US,D,20170522,000000,51.7345,51.7345,51.5453,51.6938,50939.189800068,0
+WDIV.US,D,20170523,000000,51.7034,51.7791,51.6142,51.622,20799.12120656,0
+WDIV.US,D,20170524,000000,51.6947,51.9198,51.6637,51.9198,15080.34211775,0
+WDIV.US,D,20170525,000000,51.8248,51.9518,51.8248,51.8713,9181.176161504,0
+WDIV.US,D,20170526,000000,51.6404,51.7956,51.6404,51.7801,16370.881306501,0
+WDIV.US,D,20170530,000000,51.687,51.8946,51.687,51.8422,16913.072690912,0
+WDIV.US,D,20170531,000000,51.8849,51.9732,51.8499,51.9653,11626.191301853,0
+WDIV.US,D,20170601,000000,52.1827,52.4854,52.1827,52.4854,45965.6661693,0
+WDIV.US,D,20170602,000000,52.5077,52.7095,52.5077,52.7095,12531.217985338,0
+WDIV.US,D,20170605,000000,52.6319,52.6319,52.4611,52.563,22883.362612034,0
+WDIV.US,D,20170606,000000,52.3078,52.3224,52.1914,52.2748,20759.951486773,0
+WDIV.US,D,20170607,000000,52.3224,52.3224,52.044,52.2458,18123.210875891,0
+WDIV.US,D,20170608,000000,52.206,52.237,52.0362,52.237,15484.40870081,0
+WDIV.US,D,20170609,000000,52.1352,52.3379,51.9829,52.1284,11264.386784879,0
+WDIV.US,D,20170612,000000,52.0507,52.1439,52.0275,52.1439,14361.886994301,0
+WDIV.US,D,20170613,000000,52.4932,52.5543,52.3525,52.5543,8132.8707661689,0
+WDIV.US,D,20170614,000000,52.7871,52.8094,52.563,52.5882,9445.0563790121,0
+WDIV.US,D,20170615,000000,51.8878,52.074,51.8422,52.0285,15707.057634332,0
+WDIV.US,D,20170616,000000,52.3389,52.5359,52.1963,52.5359,17176.952908421,0
+WDIV.US,D,20170619,000000,52.5359,52.6697,52.5359,52.6329,11742.669679112,0
+WDIV.US,D,20170620,000000,52.3234,52.3234,51.9983,52.0304,16497.667504758,0
+WDIV.US,D,20170621,000000,51.8907,51.9518,51.7491,51.8762,11003.59891367,0
+WDIV.US,D,20170622,000000,51.9606,52.0944,51.9606,52.0013,14362.9177764,0
+WDIV.US,D,20170623,000000,52.0013,52.2215,52.0013,52.0944,32349.03463304,0
+WDIV.US,D,20170626,000000,52.4495,52.4534,52.2613,52.3165,13630.031703556,0
+WDIV.US,D,20170627,000000,52.1507,52.204,51.9751,52.0479,56971.326647168,0
+WDIV.US,D,20170628,000000,52.2264,52.5193,52.2264,52.497,16236.879633548,0
+WDIV.US,D,20170629,000000,52.4252,52.4252,51.8694,52.0634,21681.470683853,0
+WDIV.US,D,20170630,000000,52.1817,52.2681,51.9867,52.1507,16735.778169774,0
+WDIV.US,D,20170703,000000,52.237,52.465,52.1817,52.205,7545.3249693734,0
+WDIV.US,D,20170705,000000,51.9227,52.0634,51.7675,52.0333,18067.548642511,0
+WDIV.US,D,20170706,000000,51.8694,51.8907,51.7034,51.72,34355.96738104,0
+WDIV.US,D,20170707,000000,51.687,51.9227,51.6006,51.9139,11484.974154202,0
+WDIV.US,D,20170710,000000,51.5696,51.6637,51.5696,51.5938,15859.613385079,0
+WDIV.US,D,20170711,000000,51.2776,51.3242,50.9963,51.3242,7754.5737356006,0
+WDIV.US,D,20170712,000000,51.6782,51.8102,51.6443,51.7636,13981.528399533,0
+WDIV.US,D,20170713,000000,51.9295,51.978,51.8267,51.9421,35580.536515414,0
+WDIV.US,D,20170714,000000,52.205,52.4418,52.1963,52.4175,16593.530240024,0
+WDIV.US,D,20170717,000000,52.4718,52.5116,52.4252,52.4883,19280.779173789,0
+WDIV.US,D,20170718,000000,52.6756,52.724,52.5736,52.692,10827.335174631,0
+WDIV.US,D,20170719,000000,52.8104,53.0296,52.8104,52.9928,42731.071940626,0
+WDIV.US,D,20170720,000000,53.1092,53.2576,53.0141,53.1489,17697.49786874,0
+WDIV.US,D,20170721,000000,53.1732,53.21,52.9665,53.2072,5310.5893773513,0
+WDIV.US,D,20170724,000000,53.1878,53.1955,52.9851,53.1878,10879.905061713,0
+WDIV.US,D,20170725,000000,53.3217,53.3217,53.0762,53.1024,5448.7141787033,0
+WDIV.US,D,20170726,000000,53.2343,53.3304,52.9938,53.2236,12395.154748186,0
+WDIV.US,D,20170727,000000,53.4487,53.4487,53.0296,53.1256,15301.960269174,0
+WDIV.US,D,20170728,000000,53.116,53.2003,53.0422,53.2003,3804.6167297756,0
+WDIV.US,D,20170731,000000,53.211,53.3226,53.0926,53.2663,28941.269011626,0
+WDIV.US,D,20170801,000000,53.377,53.4847,53.376,53.376,31864.567046208,0
+WDIV.US,D,20170802,000000,53.5409,53.6359,53.4847,53.5185,19459.104477026,0
+WDIV.US,D,20170803,000000,53.4313,53.6029,53.4313,53.5331,9919.2161448471,0
+WDIV.US,D,20170804,000000,53.407,53.4633,53.376,53.4323,9758.414137303,0
+WDIV.US,D,20170807,000000,53.3566,53.4167,53.3381,53.4167,10438.730323067,0
+WDIV.US,D,20170808,000000,53.3381,53.3537,53.1412,53.18,8549.3067344239,0
+WDIV.US,D,20170809,000000,52.9762,53.1567,52.9762,53.1567,11806.57816929,0
+WDIV.US,D,20170810,000000,52.7192,52.7192,52.4097,52.4339,16960.488667496,0
+WDIV.US,D,20170811,000000,52.3932,52.5029,52.3592,52.4689,8954.4040995829,0
+WDIV.US,D,20170814,000000,52.6309,52.8647,52.6309,52.759,61240.826103882,0
+WDIV.US,D,20170815,000000,52.5271,52.6436,52.4796,52.6173,5311.620159451,0
+WDIV.US,D,20170816,000000,52.8104,52.9452,52.7968,52.9278,12819.836973238,0
+WDIV.US,D,20170817,000000,52.8171,52.8347,52.3612,52.3612,8181.317524852,0
+WDIV.US,D,20170818,000000,52.3932,52.6367,52.3932,52.5592,16219.356337854,0
+WDIV.US,D,20170821,000000,52.5271,52.692,52.4572,52.6367,14988.602510883,0
+WDIV.US,D,20170822,000000,52.7784,52.9278,52.7784,52.857,17393.417149345,0
+WDIV.US,D,20170823,000000,52.7337,53.0005,52.7337,52.92,16089.4777933,0
+WDIV.US,D,20170824,000000,53.083,53.1325,53.0005,53.0044,19732.261733432,0
+WDIV.US,D,20170825,000000,53.2256,53.5487,53.2256,53.4148,19450.858220229,0
+WDIV.US,D,20170828,000000,53.3915,53.3993,53.2906,53.3139,14246.439399141,0
+WDIV.US,D,20170829,000000,53.1247,53.21,53.1024,53.18,10332.559766803,0
+WDIV.US,D,20170830,000000,52.9045,53.0539,52.8812,53.0141,9101.8059398316,0
+WDIV.US,D,20170831,000000,53.0926,53.3313,53.0926,53.3061,26965.259726613,0
+WDIV.US,D,20170901,000000,53.5089,53.5283,53.4487,53.5185,9307.9623597598,0
+WDIV.US,D,20170905,000000,53.3217,53.3217,52.92,53.0092,20002.326643538,0
+WDIV.US,D,20170906,000000,53.1567,53.3168,53.1092,53.2256,12877.560770818,0
+WDIV.US,D,20170907,000000,53.5729,53.5729,53.31,53.4313,16002.89209693,0
+WDIV.US,D,20170908,000000,53.3673,53.44,53.3158,53.4148,22235.00067136,0
+WDIV.US,D,20170911,000000,53.6262,53.8203,53.6262,53.7485,9539.8883321791,0
+WDIV.US,D,20170912,000000,53.7203,53.7612,53.6262,53.6438,9818.1994990822,0
+WDIV.US,D,20170913,000000,53.4788,53.505,53.3381,53.4118,12770.359432455,0
+WDIV.US,D,20170914,000000,53.2906,53.5651,53.2906,53.5487,10450.068926162,0
+WDIV.US,D,20170915,000000,53.7223,53.7223,53.5855,53.6495,12167.351904164,0
+WDIV.US,D,20170918,000000,53.6679,53.7582,53.5525,53.6224,15591.610039172,0
+WDIV.US,D,20170919,000000,53.6913,53.7136,53.5807,53.6679,13029.085739464,0
+WDIV.US,D,20170920,000000,53.6981,53.8494,53.3808,53.5661,10573.762778119,0
+WDIV.US,D,20170921,000000,53.4565,53.5884,53.3973,53.5331,12504.417650748,0
+WDIV.US,D,20170922,000000,53.5264,53.6495,53.5089,53.5807,7981.3457975216,0
+WDIV.US,D,20170925,000000,53.5185,53.5283,53.2547,53.4148,15876.105898673,0
+WDIV.US,D,20170926,000000,53.3653,53.3905,53.246,53.374,5171.4337938998,0
+WDIV.US,D,20170927,000000,53.3362,53.3731,53.212,53.3566,10984.014053776,0
+WDIV.US,D,20170928,000000,53.3576,53.6049,53.3478,53.5807,10373.791050789,0
+WDIV.US,D,20170929,000000,53.537,53.8319,53.537,53.8116,6538.250858024,0
+WDIV.US,D,20171002,000000,53.5031,53.7213,53.5031,53.6913,9450.2102895103,0
+WDIV.US,D,20171003,000000,53.6447,53.8183,53.6447,53.7815,9617.1969896522,0
+WDIV.US,D,20171004,000000,53.7223,53.8494,53.7223,53.8242,8897.7110841026,0
+WDIV.US,D,20171005,000000,53.795,53.9047,53.7495,53.7572,14176.346216366,0
+WDIV.US,D,20171006,000000,53.5729,53.6447,53.439,53.6438,16402.835551591,0
+WDIV.US,D,20171009,000000,53.6447,53.732,53.6127,53.6563,5074.5402765335,0
+WDIV.US,D,20171010,000000,53.8989,54.1434,53.8989,54.1094,8084.4240074858,0
+WDIV.US,D,20171011,000000,54.1986,54.3413,54.1589,54.3228,7372.1535766337,0
+WDIV.US,D,20171012,000000,54.2539,54.4596,54.2539,54.4043,11649.899290145,0
+WDIV.US,D,20171013,000000,54.611,54.6585,54.547,54.6003,7005.1951491614,0
+WDIV.US,D,20171016,000000,54.4849,54.4984,54.415,54.415,6014.6135514063,0
+WDIV.US,D,20171017,000000,54.2462,54.2462,54.1094,54.2161,9620.2893359511,0
+WDIV.US,D,20171018,000000,54.413,54.5644,54.3646,54.4839,16725.470348778,0
+WDIV.US,D,20171019,000000,54.318,54.4353,54.3132,54.3782,11693.19213833,0
+WDIV.US,D,20171020,000000,54.2918,54.3151,54.2239,54.2908,11570.529068473,0
+WDIV.US,D,20171023,000000,54.2618,54.2618,54.0687,54.089,26682.825431312,0
+WDIV.US,D,20171024,000000,54.0958,54.1531,54.027,54.089,15843.120871485,0
+WDIV.US,D,20171025,000000,53.958,53.958,53.5264,53.7213,14686.583355688,0
+WDIV.US,D,20171026,000000,53.7223,53.7699,53.6272,53.6359,5312.6509415506,0
+WDIV.US,D,20171027,000000,53.5185,53.7776,53.3905,53.7515,23174.043164133,0
+WDIV.US,D,20171030,000000,53.6679,53.8262,53.6679,53.795,7460.8008372028,0
+WDIV.US,D,20171031,000000,53.9221,53.9221,53.8193,53.8659,10060.433292498,0
+WDIV.US,D,20171101,000000,54.1444,54.1444,53.9387,53.9736,4762.2133003422,0
+WDIV.US,D,20171102,000000,54.0191,54.0191,53.9114,53.9387,28874.268175149,0
+WDIV.US,D,20171103,000000,53.9134,53.9299,53.8029,53.9173,6912.4247601937,0
+WDIV.US,D,20171106,000000,53.8503,54.027,53.8407,54.027,19544.659391297,0
+WDIV.US,D,20171107,000000,53.8776,53.926,53.8446,53.926,9086.344208337,0
+WDIV.US,D,20171108,000000,54.0473,54.2432,54.0473,54.2306,13407.382770033,0
+WDIV.US,D,20171109,000000,53.958,54.2152,53.9464,54.2152,8648.2618159895,0
+WDIV.US,D,20171110,000000,54.1628,54.2152,54.0638,54.2152,13543.446007186,0
+WDIV.US,D,20171113,000000,53.8116,54.0473,53.797,54.0017,8035.9772488026,0
+WDIV.US,D,20171114,000000,53.9658,54.1181,53.9387,54.0958,8348.3042249939,0
+WDIV.US,D,20171115,000000,53.8029,53.9134,53.7679,53.8446,10165.573066661,0
+WDIV.US,D,20171116,000000,54.1831,54.2918,54.1569,54.2394,10417.083898974,0
+WDIV.US,D,20171117,000000,54.1356,54.2306,54.0735,54.1754,6106.3531582743,0
+WDIV.US,D,20171120,000000,54.2394,54.3267,54.1918,54.2161,16011.138353727,0
+WDIV.US,D,20171121,000000,54.4509,54.5391,54.4509,54.4567,12643.573234199,0
+WDIV.US,D,20171122,000000,54.7614,54.8322,54.5857,54.7992,13180.610708112,0
+WDIV.US,D,20171124,000000,54.9534,55.0223,54.9282,54.9864,5049.8015061421,0
+WDIV.US,D,20171127,000000,55.0369,55.0456,54.8796,54.9108,7821.5745720773,0
+WDIV.US,D,20171128,000000,55.0456,55.2911,55.0456,55.261,7301.0296117585,0
+WDIV.US,D,20171129,000000,55.2619,55.3609,55.2444,55.2842,6288.8015899108,0
+WDIV.US,D,20171130,000000,55.5055,55.5733,55.3774,55.4744,8947.1886248854,0
+WDIV.US,D,20171201,000000,55.4958,55.6567,55.2871,55.648,16722.378002479,0
+WDIV.US,D,20171204,000000,55.8071,55.8071,55.5171,55.5782,34682.725306627,0
+WDIV.US,D,20171205,000000,55.6956,55.6956,55.4958,55.4958,3627.3222086373,0
+WDIV.US,D,20171206,000000,55.4191,55.4948,55.3328,55.4511,7213.413133289,0
+WDIV.US,D,20171207,000000,55.2774,55.3715,55.1794,55.2648,27142.554247751,0
+WDIV.US,D,20171208,000000,55.3618,55.4113,55.1881,55.3851,6353.7408621882,0
+WDIV.US,D,20171211,000000,55.2911,55.3715,55.2911,55.3104,14725.753075474,0
+WDIV.US,D,20171212,000000,55.2988,55.3686,55.2299,55.324,13030.116521565,0
+WDIV.US,D,20171213,000000,55.5045,55.7421,55.4608,55.6432,9850.1537441711,0
+WDIV.US,D,20171214,000000,55.8071,55.8071,55.5384,55.5937,16320.372983619,0
+WDIV.US,D,20171215,000000,55.5462,55.7033,55.5073,55.618,6951.5944799801,0
+WDIV.US,D,20171218,000000,56.0662,56.2883,56.0186,56.0575,16278.110917533,0
+WDIV.US,D,20171219,000000,56.4571,56.4571,56.2263,56.2514,18993.190967988,0
+WDIV.US,D,20171220,000000,56.3136,56.3136,55.9769,55.9847,15960.630030844,0
+WDIV.US,D,20171221,000000,55.8799,56.0992,55.8799,56.0419,32643.838313537,0
+WDIV.US,D,20171222,000000,55.9847,56.1379,55.9847,56.1379,13170.302887116,0
+WDIV.US,D,20171226,000000,56.1379,56.3553,56.1379,56.2447,5978.5361779188,0
+WDIV.US,D,20171227,000000,56.4358,56.4542,56.364,56.4184,6385.6951072771,0
+WDIV.US,D,20171228,000000,56.7075,56.7075,56.5648,56.5648,7598.9256385548,0
+WDIV.US,D,20171229,000000,56.8103,56.8627,56.7433,56.7937,6314.5711424019,0
+WDIV.US,D,20180102,000000,56.9063,56.9063,56.7472,56.8986,12855.914346725,0
+WDIV.US,D,20180103,000000,56.8016,56.9946,56.8016,56.9635,13481.599081207,0
+WDIV.US,D,20180104,000000,57.0577,57.2109,57.048,57.1158,8527.6603103315,0
+WDIV.US,D,20180105,000000,57.3186,57.502,57.2769,57.4767,23200.843498724,0
+WDIV.US,D,20180108,000000,57.3953,57.4767,57.3263,57.4292,23768.804435626,0
+WDIV.US,D,20180109,000000,57.4205,57.4205,57.2604,57.3352,17822.222502796,0
+WDIV.US,D,20180110,000000,57.0674,57.0674,56.82,56.8539,7468.0163119003,0
+WDIV.US,D,20180111,000000,56.8898,57.0674,56.882,57.0595,14899.955250314,0
+WDIV.US,D,20180112,000000,57.2692,57.5825,57.2429,57.5457,14785.538437253,0
+WDIV.US,D,20180116,000000,57.7823,57.8522,57.5194,57.5388,10051.156253601,0
+WDIV.US,D,20180117,000000,57.8376,58.184,57.6941,57.9482,16949.1500644,0
+WDIV.US,D,20180118,000000,57.9182,58.0142,57.8425,57.8735,8262.7493107237,0
+WDIV.US,D,20180119,000000,57.9346,58.0384,57.8376,58.0307,15640.056797856,0
+WDIV.US,D,20180122,000000,58.0627,58.3741,58.0627,58.3741,14595.874530919,0
+WDIV.US,D,20180123,000000,58.4216,58.6457,58.4216,58.6457,18144.857299984,0
+WDIV.US,D,20180124,000000,59.0892,59.1105,58.7107,58.9678,13689.817065335,0
+WDIV.US,D,20180125,000000,59.1929,59.4335,58.8184,58.9678,10462.438311358,0
+WDIV.US,D,20180126,000000,59.0969,59.2967,59.0969,59.2647,14861.816312627,0
+WDIV.US,D,20180129,000000,58.7534,58.7534,58.5196,58.5827,23228.674615414,0
+WDIV.US,D,20180130,000000,58.3654,58.3654,58.1947,58.3004,5937.3048939332,0
+WDIV.US,D,20180131,000000,58.4479,58.4479,58.0472,58.2334,71651.725310258,0
+WDIV.US,D,20180201,000000,58.1335,58.1335,57.9269,58.0239,9545.0422426773,0
+WDIV.US,D,20180202,000000,57.4476,57.4476,56.916,56.9538,16908.949562514,0
+WDIV.US,D,20180205,000000,56.4891,56.4891,54.8535,54.8671,19259.132749696,0
+WDIV.US,D,20180206,000000,54.3907,55.7111,54.2239,55.617,47426.284404491,0
+WDIV.US,D,20180207,000000,55.2871,55.7838,55.1358,55.1911,13587.76963747,0
+WDIV.US,D,20180208,000000,54.0386,55.1998,54.0386,54.0386,15728.704058425,0
+WDIV.US,D,20180209,000000,54.2918,54.6158,53.3256,54.6158,13916.589127256,0
+WDIV.US,D,20180212,000000,54.7982,55.0834,54.6867,54.8574,6335.1867843947,0
+WDIV.US,D,20180213,000000,54.7594,54.9156,54.6381,54.8885,7403.0770396229,0
+WDIV.US,D,20180214,000000,54.8234,55.7693,54.6992,55.6335,5796.0877462823,0
+WDIV.US,D,20180215,000000,55.8265,56.1205,55.6655,56.0176,9950.1396078363,0
+WDIV.US,D,20180216,000000,55.8664,56.4571,55.8664,56.1283,24587.245422742,0
+WDIV.US,D,20180220,000000,55.4715,55.4715,55.4715,55.4715,19148.839065035,0
+WDIV.US,D,20180221,000000,55.7208,56.1195,55.4889,55.4889,11413.850189327,0
+WDIV.US,D,20180222,000000,55.5597,55.8362,55.4608,55.4608,7772.0970312945,0
+WDIV.US,D,20180223,000000,55.9187,56.3388,55.9119,56.3388,9451.24107161,0
+WDIV.US,D,20180226,000000,56.3164,56.5493,56.3164,56.5231,19219.963029909,0
+WDIV.US,D,20180227,000000,56.395,56.395,55.7654,55.7936,11044.830197656,0
+WDIV.US,D,20180228,000000,55.7296,55.7296,55.2076,55.2076,6116.6609792707,0
+WDIV.US,D,20180301,000000,54.8942,55.161,54.415,54.6885,12403.401004983,0
+WDIV.US,D,20180302,000000,54.5188,54.968,54.3791,54.968,10219.173735843,0
+WDIV.US,D,20180305,000000,54.74,55.2115,54.74,55.2115,3134.6083650088,0
+WDIV.US,D,20180306,000000,55.7033,55.7033,55.4249,55.6413,27437.357928249,0
+WDIV.US,D,20180307,000000,55.3832,55.648,55.2163,55.6354,5663.1168554286,0
+WDIV.US,D,20180308,000000,55.649,55.7441,55.4889,55.6413,9243.0230874824,0
+WDIV.US,D,20180309,000000,55.8896,56.1205,55.8488,56.1079,12723.974237971,0
+WDIV.US,D,20180312,000000,56.0662,56.1952,55.9459,56.0816,8081.3316611868,0
+WDIV.US,D,20180313,000000,56.3136,56.3136,55.682,55.6956,26540.577501561,0
+WDIV.US,D,20180314,000000,56.0012,56.0012,55.7024,55.7693,19566.305815389,0
+WDIV.US,D,20180315,000000,55.7198,55.8478,55.4958,55.6277,10225.35842844,0
+WDIV.US,D,20180316,000000,55.5365,55.6956,55.5365,55.5597,13503.245505299,0
+WDIV.US,D,20180319,000000,55.4123,55.4123,55.1096,55.324,15248.359599992,0
+WDIV.US,D,20180320,000000,55.3366,55.3812,55.197,55.3017,10209.896696946,0
+WDIV.US,D,20180321,000000,55.3725,55.649,55.3609,55.617,9900.6620670535,0
+WDIV.US,D,20180322,000000,55.0106,55.1426,54.579,54.6168,11079.876789044,0
+WDIV.US,D,20180323,000000,54.9496,55.0436,54.2006,54.2006,9267.7618578738,0
+WDIV.US,D,20180326,000000,54.8341,54.8778,54.446,54.8778,9269.8234220731,0
+WDIV.US,D,20180327,000000,54.8671,55.0417,54.3519,54.5382,14686.583355688,0
+WDIV.US,D,20180328,000000,54.7478,55.2784,54.7478,55.0931,11234.49410399,0
+WDIV.US,D,20180329,000000,55.3095,55.5597,55.2503,55.4472,49457.955922884,0
+WDIV.US,D,20180402,000000,55.197,55.197,54.3015,54.6245,8262.7493107237,0
+WDIV.US,D,20180403,000000,54.9408,55.1096,54.8059,55.0281,11364.372648544,0
+WDIV.US,D,20180404,000000,54.5935,55.4278,54.5935,55.4278,7659.7417824336,0
+WDIV.US,D,20180405,000000,55.4715,55.682,55.3725,55.6752,16490.45203006,0
+WDIV.US,D,20180406,000000,55.4405,55.5917,55.0359,55.0524,10368.637140291,0
+WDIV.US,D,20180409,000000,55.4715,55.8081,55.4482,55.4579,8326.6578009014,0
+WDIV.US,D,20180410,000000,55.8033,55.8518,55.682,55.682,6701.1144297673,0
+WDIV.US,D,20180411,000000,55.552,55.7616,55.552,55.6112,43087.722547101,0
+WDIV.US,D,20180412,000000,55.6897,55.7829,55.6626,55.6664,12328.153911708,0
+WDIV.US,D,20180413,000000,55.8731,55.8731,55.616,55.712,6725.8532001587,0
+WDIV.US,D,20180416,000000,55.8508,56.1893,55.8508,56.1816,14577.320453126,0
+WDIV.US,D,20180417,000000,56.2699,56.5435,56.2699,56.4397,16915.134255112,0
+WDIV.US,D,20180418,000000,56.3911,56.5289,56.3834,56.3834,7283.5063160646,0
+WDIV.US,D,20180419,000000,56.4231,56.4231,56.0274,56.2107,48399.342706552,0
+WDIV.US,D,20180420,000000,55.8993,55.9643,55.7305,55.7945,18224.227521656,0
+WDIV.US,D,20180423,000000,55.6956,55.8071,55.6247,55.7848,13549.630699784,0
+WDIV.US,D,20180424,000000,56.2204,56.2204,55.4405,55.5277,12366.292849396,0
+WDIV.US,D,20180425,000000,55.3589,55.6403,55.3502,55.5073,8644.1386875909,0
+WDIV.US,D,20180426,000000,55.811,55.9828,55.7441,55.9381,8589.5072363099,0
+WDIV.US,D,20180427,000000,55.8993,56.2699,55.8993,56.2389,16384.281473797,0
+WDIV.US,D,20180430,000000,56.3834,56.3834,55.8741,55.8741,5349.7590971377,0
+WDIV.US,D,20180501,000000,55.7014,55.8508,55.5045,55.6897,10467.592221857,0
+WDIV.US,D,20180502,000000,55.7848,55.9731,55.551,55.551,10428.42250207,0
+WDIV.US,D,20180503,000000,55.682,55.682,55.2377,55.616,6572.2666673122,0
+WDIV.US,D,20180504,000000,55.2717,55.8741,55.197,55.7625,8850.2951075192,0
+WDIV.US,D,20180507,000000,55.7305,55.7731,55.5646,55.6092,9287.346717767,0
+WDIV.US,D,20180508,000000,55.4317,55.4938,55.3658,55.4569,6143.4613138614,0
+WDIV.US,D,20180509,000000,55.6664,55.6897,55.4549,55.617,49590.926813737,0
+WDIV.US,D,20180510,000000,55.8343,56.0478,55.7276,56.0478,7191.7667091965,0
+WDIV.US,D,20180511,000000,56.1652,56.2834,56.1652,56.2437,7301.0296117585,0
+WDIV.US,D,20180514,000000,56.4105,56.43,56.1496,56.203,9908.9083238506,0
+WDIV.US,D,20180515,000000,55.6752,55.8101,55.5122,55.6606,6836.1468848203,0
+WDIV.US,D,20180516,000000,55.778,55.8751,55.618,55.8508,12860.037475123,0
+WDIV.US,D,20180517,000000,55.7703,55.8818,55.7217,55.7926,6459.9114184513,0
+WDIV.US,D,20180518,000000,55.6122,55.6413,55.5296,55.6024,7068.0728572396,0
+WDIV.US,D,20180521,000000,55.8993,55.9225,55.8197,55.9081,6711.4222507637,0
+WDIV.US,D,20180522,000000,56.1156,56.2486,56.0089,56.0196,15191.666584512,0
+WDIV.US,D,20180523,000000,55.5452,55.8294,55.4802,55.8071,24808.863574164,0
+WDIV.US,D,20180524,000000,55.553,55.6956,55.553,55.6577,4013.8654960027,0
+WDIV.US,D,20180525,000000,55.4889,55.6325,55.4162,55.5393,48224.109749613,0
+WDIV.US,D,20180529,000000,54.8108,54.8108,54.2316,54.4276,21378.420746558,0
+WDIV.US,D,20180530,000000,54.8729,55.3279,54.8729,55.3017,9217.2535349914,0
+WDIV.US,D,20180531,000000,55.1329,55.1329,54.8409,54.9864,24569.722127047,0
+WDIV.US,D,20180601,000000,55.1329,55.2454,54.9952,55.0776,17220.245756606,0
+WDIV.US,D,20180604,000000,55.4802,55.5209,55.3395,55.3531,11146.87762552,0
+WDIV.US,D,20180605,000000,55.1891,55.2832,55.1116,55.2832,6455.7882900527,0
+WDIV.US,D,20180606,000000,55.5035,55.5209,55.3648,55.4919,8482.3058979473,0
+WDIV.US,D,20180607,000000,55.4715,55.4753,55.2784,55.3658,4812.7216232247,0
+WDIV.US,D,20180608,000000,55.3502,55.5753,55.3017,55.5753,12000.365204023,0
+WDIV.US,D,20180611,000000,55.5753,55.8265,55.5753,55.811,43796.900631655,0
+WDIV.US,D,20180612,000000,55.778,55.8188,55.5365,55.617,7759.7276460988,0
+WDIV.US,D,20180613,000000,55.7945,55.8595,55.4016,55.647,8274.0879138197,0
+WDIV.US,D,20180614,000000,55.7383,55.7383,55.5685,55.5917,10161.449938263,0
+WDIV.US,D,20180615,000000,55.3628,55.4608,55.2503,55.4608,13153.810373522,0
+WDIV.US,D,20180618,000000,55.001,55.1543,54.934,55.0873,10802.59640424,0
+WDIV.US,D,20180619,000000,54.6294,55.0049,54.6294,55.0049,21858.765204991,0
+WDIV.US,D,20180620,000000,55.162,55.2008,55.0126,55.0592,9920.2469269467,0
+WDIV.US,D,20180621,000000,55.0049,55.0049,54.7031,54.8011,13095.055793842,0
+WDIV.US,D,20180622,000000,55.422,55.4298,55.1455,55.2677,16579.099290629,0
+WDIV.US,D,20180625,000000,55.1271,55.1271,54.8612,55.0533,25554.119032205,0
+WDIV.US,D,20180626,000000,55.1921,55.2008,55.0233,55.0582,12218.891009147,0
+WDIV.US,D,20180627,000000,54.9738,55.0291,54.3219,54.3219,10201.650440149,0
+WDIV.US,D,20180628,000000,54.3373,54.7478,54.3373,54.7225,10433.576412568,0
+WDIV.US,D,20180629,000000,54.9738,55.1756,54.9496,54.9496,4992.0777085622,0
+WDIV.US,D,20180702,000000,54.5721,54.7458,54.4887,54.7148,17150.15257383,0
+WDIV.US,D,20180703,000000,55.1921,55.3152,55.1455,55.1678,9401.7635308272,0
+WDIV.US,D,20180705,000000,55.7644,55.7644,55.615,55.6956,5020.9396073522,0
+WDIV.US,D,20180706,000000,56.0429,56.17,56.0429,56.0846,9312.0854881584,0
+WDIV.US,D,20180709,000000,56.4077,56.4077,56.1719,56.202,7120.6427443213,0
+WDIV.US,D,20180710,000000,56.1292,56.2476,56.0672,56.2476,6848.516270016,0
+WDIV.US,D,20180711,000000,55.8624,55.9672,55.5695,55.6674,15072.095860953,0
+WDIV.US,D,20180712,000000,55.876,55.9749,55.8324,55.8702,6754.7150989486,0
+WDIV.US,D,20180713,000000,55.6976,55.7974,55.6577,55.7838,9906.8467596514,0
+WDIV.US,D,20180716,000000,55.7974,55.8071,55.7217,55.8071,4687.9969891681,0
+WDIV.US,D,20180717,000000,55.617,55.8615,55.617,55.8285,57006.373238556,0
+WDIV.US,D,20180718,000000,55.5753,55.6015,55.4909,55.5714,10143.926642569,0
+WDIV.US,D,20180719,000000,55.1746,55.5685,55.1746,55.357,13784.649018502,0
+WDIV.US,D,20180720,000000,55.65,55.7877,55.6316,55.7324,10710.856797372,0
+WDIV.US,D,20180723,000000,55.714,55.7877,55.6122,55.779,36161.897619612,0
+WDIV.US,D,20180724,000000,56.0099,56.0575,55.7644,55.9342,26772.503473981,0
+WDIV.US,D,20180725,000000,55.9342,56.2059,55.7723,56.1884,9859.4307830679,0
+WDIV.US,D,20180726,000000,56.0099,56.1758,56.0099,56.0672,5121.956253117,0
+WDIV.US,D,20180727,000000,56.3601,56.399,56.1002,56.1719,10130.526475273,0
+WDIV.US,D,20180730,000000,56.4338,56.6686,56.4338,56.5377,13040.424342561,0
+WDIV.US,D,20180731,000000,56.7589,56.8879,56.6124,56.8219,11647.837725945,0
+WDIV.US,D,20180801,000000,56.4649,56.4814,56.3164,56.4417,6803.1618576318,0
+WDIV.US,D,20180802,000000,56.0575,56.2757,56.0575,56.2389,14276.33208003,0
+WDIV.US,D,20180803,000000,56.2826,56.4425,56.2826,56.4368,7465.9547477011,0
+WDIV.US,D,20180806,000000,56.2194,56.4135,56.2194,56.2941,14117.591636686,0
+WDIV.US,D,20180807,000000,56.6522,56.6522,56.2728,56.3678,20057.988876918,0
+WDIV.US,D,20180808,000000,56.1719,56.3601,56.0332,56.2816,32159.370726706,0
+WDIV.US,D,20180809,000000,56.0575,56.1962,56.0167,56.0255,12759.020829359,0
+WDIV.US,D,20180810,000000,55.3561,55.3561,55.063,55.1543,11940.579842243,0
+WDIV.US,D,20180813,000000,55.0291,55.1116,54.7778,54.8826,18810.742536352,0
+WDIV.US,D,20180814,000000,55.1047,55.2901,55.1047,55.2901,12608.526642811,0
+WDIV.US,D,20180815,000000,54.6556,54.8195,54.5634,54.7652,10324.313510006,0
+WDIV.US,D,20180816,000000,55.0126,55.1979,55.0049,55.0611,18504.600252758,0
+WDIV.US,D,20180817,000000,55.1271,55.7324,55.1271,55.6674,8229.7642835352,0
+WDIV.US,D,20180820,000000,55.65,55.845,55.65,55.779,8837.9257223235,0
+WDIV.US,D,20180821,000000,56.1292,56.2476,56.0662,56.1156,24648.06156662,0
+WDIV.US,D,20180822,000000,56.1564,56.1865,56.0575,56.1554,9479.0721883003,0
+WDIV.US,D,20180823,000000,55.8372,55.8382,55.6102,55.6907,18629.324886816,0
+WDIV.US,D,20180824,000000,55.8547,56.0089,55.7547,55.9498,27705.361274156,0
+WDIV.US,D,20180827,000000,56.1292,56.3601,56.1292,56.3397,50663.970979464,0
+WDIV.US,D,20180828,000000,56.4891,56.4891,56.2204,56.2389,49889.853622633,0
+WDIV.US,D,20180829,000000,56.2389,56.4417,56.2389,56.4417,31099.726728274,0
+WDIV.US,D,20180830,000000,55.9692,56.1079,55.8498,55.9604,15318.452782768,0
+WDIV.US,D,20180831,000000,55.7547,55.9342,55.4395,55.6053,10565.516521322,0
+WDIV.US,D,20180904,000000,55.1543,55.1543,54.9215,54.967,13237.303723592,0
+WDIV.US,D,20180905,000000,54.8419,54.9942,54.8331,54.9515,16186.371310666,0
+WDIV.US,D,20180906,000000,55.0049,55.062,54.7778,55.0456,15727.673276325,0
+WDIV.US,D,20180907,000000,54.8331,54.9952,54.7535,54.8331,13332.135676759,0
+WDIV.US,D,20180910,000000,55.2784,55.2891,55.1688,55.2338,8391.5970731788,0
+WDIV.US,D,20180911,000000,54.9185,55.2832,54.9185,55.2755,17469.695024719,0
+WDIV.US,D,20180912,000000,55.4395,55.6917,55.4132,55.6587,32622.191889444,0
+WDIV.US,D,20180913,000000,55.8372,55.9061,55.6907,55.814,8286.4572990154,0
+WDIV.US,D,20180914,000000,55.813,55.813,55.5112,55.7499,19817.816647701,0
+WDIV.US,D,20180917,000000,56.0099,56.0419,55.8673,55.9032,28886.637560344,0
+WDIV.US,D,20180918,000000,56.0992,56.2806,56.0992,56.2476,8404.9972404742,0
+WDIV.US,D,20180919,000000,56.1564,56.2292,56.1069,56.1467,15223.620829601,0
+WDIV.US,D,20180920,000000,56.4649,56.5794,56.3184,56.5794,27041.537601987,0
+WDIV.US,D,20180921,000000,56.4959,56.5784,56.4552,56.4552,13458.921875015,0
+WDIV.US,D,20180924,000000,56.4814,56.4814,56.1632,56.1767,16528.590967747,0
+WDIV.US,D,20180925,000000,56.333,56.333,56.1049,56.1166,14717.506818677,0
+WDIV.US,D,20180926,000000,56.1612,56.3407,56.0069,56.0468,20751.705229976,0
+WDIV.US,D,20180927,000000,55.9391,56.2166,55.9119,55.9119,6491.8656635401,0
+WDIV.US,D,20180928,000000,55.7344,55.9129,55.7344,55.7421,17033.674196571,0
+WDIV.US,D,20181001,000000,56.0206,56.0701,55.7411,55.7577,89137.912848571,0
+WDIV.US,D,20181002,000000,55.422,55.6122,55.422,55.4792,26952.890341418,0
+WDIV.US,D,20181003,000000,55.8575,55.8575,55.4618,55.5607,15137.035133231,0
+WDIV.US,D,20181004,000000,55.1727,55.226,54.9379,55.1251,33290.138690011,0
+WDIV.US,D,20181005,000000,55.1814,55.3793,54.9311,55.095,13176.487579714,0
+WDIV.US,D,20181008,000000,54.675,55.1232,54.675,55.0349,6841.3007953185,0
+WDIV.US,D,20181009,000000,54.7061,55.1019,54.7061,55.0844,7877.2368054579,0
+WDIV.US,D,20181010,000000,55.0106,55.1019,54.1666,54.2404,11199.447512602,0
+WDIV.US,D,20181011,000000,53.8688,54.0094,53.475,53.6262,11582.898453668,0
+WDIV.US,D,20181012,000000,53.9823,53.9823,53.1887,53.7116,10965.459975983,0
+WDIV.US,D,20181015,000000,53.6486,53.7844,53.5195,53.6156,12836.329486832,0
+WDIV.US,D,20181016,000000,54.1317,54.6148,54.1114,54.6148,10885.058972211,0
+WDIV.US,D,20181017,000000,54.2792,54.4344,54.0182,54.2481,13494.999248502,0
+WDIV.US,D,20181018,000000,54.1977,54.2938,53.6883,53.6883,26043.740529534,0
+WDIV.US,D,20181019,000000,53.927,54.2152,53.927,54.1065,11273.663823776,0
+WDIV.US,D,20181022,000000,54.1492,54.1492,53.731,53.7689,12232.291176442,0
+WDIV.US,D,20181023,000000,53.1722,53.6952,52.9918,53.5739,19735.35407973,0
+WDIV.US,D,20181024,000000,53.3683,53.3683,52.465,52.465,16362.635049704,0
+WDIV.US,D,20181025,000000,52.7687,53.1887,52.7531,53.0956,18940.621080907,0
+WDIV.US,D,20181026,000000,52.4563,52.8501,52.1439,52.596,27290.9868701,0
+WDIV.US,D,20181029,000000,53.0403,53.2043,52.175,52.5475,11087.092263741,0
+WDIV.US,D,20181030,000000,52.7367,53.1955,52.7367,53.1955,9758.414137303,0
+WDIV.US,D,20181031,000000,53.3197,53.3197,52.8366,52.858,17191.383857816,0
+WDIV.US,D,20181101,000000,53.0811,53.3061,53.0509,53.3032,8626.615391897,0
+WDIV.US,D,20181102,000000,53.5399,53.5399,53.0005,53.2916,17741.821499024,0
+WDIV.US,D,20181105,000000,53.6399,53.8126,53.6262,53.6651,4875.5993313028,0
+WDIV.US,D,20181106,000000,53.7495,54.0367,53.7058,54.0328,13277.504225479,0
+WDIV.US,D,20181107,000000,54.4771,54.5828,54.2239,54.547,16606.93040732,0
+WDIV.US,D,20181108,000000,54.3956,54.5596,54.0968,54.1317,20961.984778303,0
+WDIV.US,D,20181109,000000,54.0667,54.1492,53.8901,54.1278,11620.006609256,0
+WDIV.US,D,20181112,000000,53.7863,53.828,53.3915,53.3915,9311.0547060588,0
+WDIV.US,D,20181113,000000,53.5826,53.9823,53.5661,53.6234,16116.27812789,0
+WDIV.US,D,20181114,000000,53.9533,53.9533,53.4681,53.9144,15501.931996504,0
+WDIV.US,D,20181115,000000,53.3537,53.9551,53.3537,53.8126,30129.760772512,0
+WDIV.US,D,20181116,000000,53.7776,54.1569,53.7776,54.1278,20179.621164676,0
+WDIV.US,D,20181119,000000,54.092,54.1715,53.7495,53.86,10669.625513386,0
+WDIV.US,D,20181120,000000,53.3507,53.5564,53.1131,53.1752,23694.588124452,0
+WDIV.US,D,20181121,000000,53.7049,53.9658,53.6796,53.7301,13412.536680531,0
+WDIV.US,D,20181123,000000,53.4351,53.8038,53.4351,53.7398,2635.7098287825,0
+WDIV.US,D,20181126,000000,54.1909,54.35,54.0298,54.1511,3936.5568385297,0
+WDIV.US,D,20181127,000000,54.0493,54.2626,53.9377,54.2626,20134.266752292,0
+WDIV.US,D,20181128,000000,54.2074,54.9126,54.058,54.8467,13715.586617826,0
+WDIV.US,D,20181129,000000,54.5508,54.675,54.3606,54.543,13466.137349712,0
+WDIV.US,D,20181130,000000,54.2481,54.4519,54.1715,54.3597,31413.084486565,0
+WDIV.US,D,20181203,000000,54.7972,54.7972,54.2792,54.5596,14459.811293766,0
+WDIV.US,D,20181204,000000,54.5276,54.5276,53.5739,53.5942,31590.379007704,0
+WDIV.US,D,20181206,000000,53.0005,53.7408,52.695,53.7408,37204.01832235,0
+WDIV.US,D,20181207,000000,53.6971,53.9367,53.2703,53.3488,30998.71008251,0
+WDIV.US,D,20181210,000000,53.1635,53.2499,52.6377,53.1616,28688.727397213,0
+WDIV.US,D,20181211,000000,53.6234,53.6234,52.8647,53.0509,41238.499460345,0
+WDIV.US,D,20181212,000000,53.5177,53.7805,53.443,53.4487,17396.509495645,0
+WDIV.US,D,20181213,000000,53.5739,53.6399,53.3789,53.5011,31991.353244464,0
+WDIV.US,D,20181214,000000,53.0151,53.3032,53.0151,53.1082,44943.130326456,0
+WDIV.US,D,20181217,000000,53.0471,53.0471,52.2797,52.4339,26433.376163198,0
+WDIV.US,D,20181218,000000,52.5892,52.7289,52.1934,52.3904,39283.105817325,0
+WDIV.US,D,20181219,000000,52.7192,52.9501,51.6957,51.9663,44098.919786849,0
+WDIV.US,D,20181220,000000,52.172,52.2739,51.6744,51.8665,362201.36808241,0
+WDIV.US,D,20181221,000000,51.6491,52.175,51.0293,51.0971,112997.42610897,0
+WDIV.US,D,20181224,000000,50.9157,51.0293,50.127,50.127,37005.077377118,0
+WDIV.US,D,20181226,000000,50.4957,51.5307,50.127,51.5307,47420.099711893,0
+WDIV.US,D,20181227,000000,50.7216,51.3804,50.4714,51.3804,73720.504984238,0
+WDIV.US,D,20181228,000000,51.6317,51.8325,51.4299,51.5967,72462.950822676,0
+WDIV.US,D,20181231,000000,51.8072,51.8819,51.49,51.7908,204966.89738525,0
+WDIV.US,D,20190102,000000,51.2232,51.6647,51.2232,51.6472,40012.899543871,0
+WDIV.US,D,20190103,000000,51.6744,51.9402,51.4987,51.7083,43281.509581834,0
+WDIV.US,D,20190104,000000,52.4262,53.0606,52.4262,52.9762,27775.454456931,0
+WDIV.US,D,20190107,000000,52.8764,53.3032,52.8764,53.0849,27126.061734157,0
+WDIV.US,D,20190108,000000,53.4118,53.57,53.2527,53.5215,41057.081810808,0
+WDIV.US,D,20190109,000000,53.7776,54.0357,53.7776,54.0231,24866.587371744,0
+WDIV.US,D,20190110,000000,53.9212,54.4063,53.9212,54.38,55743.665166496,0
+WDIV.US,D,20190111,000000,54.089,54.3471,54.089,54.2743,15040.141615865,0
+WDIV.US,D,20190114,000000,53.897,54.1705,53.897,54.0231,51056.698959427,0
+WDIV.US,D,20190115,000000,54.0725,54.1967,53.993,54.0464,56644.568721582,0
+WDIV.US,D,20190116,000000,54.2142,54.4654,54.1967,54.4082,16753.301465469,0
+WDIV.US,D,20190117,000000,54.1035,54.5935,54.1035,54.4557,27755.869597039,0
+WDIV.US,D,20190118,000000,54.7215,54.7817,54.6498,54.7138,31508.947221832,0
+WDIV.US,D,20190122,000000,54.38,54.416,54.0308,54.2064,110675.07403848,0
+WDIV.US,D,20190123,000000,54.5993,54.6643,54.446,54.6294,28277.445339457,0
+WDIV.US,D,20190124,000000,54.6731,54.7215,54.415,54.6081,57312.51552215,0
+WDIV.US,D,20190125,000000,54.7817,54.9049,54.6643,54.7739,39998.468594476,0
+WDIV.US,D,20190128,000000,54.4383,54.7652,54.4383,54.6731,48964.211297155,0
+WDIV.US,D,20190129,000000,54.933,54.9816,54.7739,54.8156,48561.175496196,0
+WDIV.US,D,20190130,000000,54.7051,55.2251,54.5479,54.998,19846.678546491,0
+WDIV.US,D,20190131,000000,55.0155,55.1814,54.8389,55.1814,18700.44885169,0
+WDIV.US,D,20190201,000000,55.1164,55.1513,54.998,55.1164,23200.843498724,0
+WDIV.US,D,20190204,000000,54.933,55.1164,54.7895,55.0834,14054.713928608,0
+WDIV.US,D,20190205,000000,55.2755,55.4006,55.2163,55.3812,22741.114682284,0
+WDIV.US,D,20190206,000000,55.2677,55.2988,54.9747,55.032,54108.844756465,0
+WDIV.US,D,20190207,000000,54.6905,54.7817,54.3606,54.4964,31703.765038664,0
+WDIV.US,D,20190208,000000,54.3471,54.4063,54.0376,54.3762,16662.5926407,0
+WDIV.US,D,20190211,000000,54.4383,54.4383,54.1666,54.3471,15287.529319779,0
+WDIV.US,D,20190212,000000,54.6828,54.7895,54.5567,54.7128,19019.991302579,0
+WDIV.US,D,20190213,000000,54.7584,54.8379,54.609,54.6643,21842.272691397,0
+WDIV.US,D,20190214,000000,54.3898,54.6828,54.3471,54.5624,39515.031789745,0
+WDIV.US,D,20190215,000000,54.8156,55.0476,54.7972,55.0476,17221.276538706,0
+WDIV.US,D,20190219,000000,54.9418,55.4753,54.9418,55.4084,45473.98310777,0
+WDIV.US,D,20190220,000000,55.4753,55.8343,55.4753,55.7169,22983.3484757,0
+WDIV.US,D,20190221,000000,55.7004,55.7169,55.4919,55.6247,33104.597912076,0
+WDIV.US,D,20190222,000000,55.7169,55.8013,55.6606,55.7829,29825.680053118,0
+WDIV.US,D,20190225,000000,55.7829,55.8101,55.614,55.6422,52079.234802271,0
+WDIV.US,D,20190226,000000,55.7004,56.0099,55.684,55.9255,22204.077208371,0
+WDIV.US,D,20190227,000000,55.843,55.9012,55.7004,55.7926,34547.692851574,0
+WDIV.US,D,20190228,000000,55.7741,55.8091,55.7004,55.7499,20529.056296454,0
+WDIV.US,D,20190301,000000,55.909,55.909,55.6306,55.7761,57579.488085956,0
+WDIV.US,D,20190304,000000,55.7354,55.7354,55.3065,55.5268,23939.914264167,0
+WDIV.US,D,20190305,000000,55.5336,55.6762,55.4424,55.6015,23240.01321851,0
+WDIV.US,D,20190306,000000,55.5578,55.5723,55.3658,55.4172,13888.758010565,0
+WDIV.US,D,20190307,000000,54.9747,55.0233,54.7478,54.8244,15365.868759352,0
+WDIV.US,D,20190308,000000,54.5567,54.8486,54.5567,54.7652,21674.255209156,0
+WDIV.US,D,20190311,000000,54.9146,55.3065,54.7264,55.3065,17642.866417458,0
+WDIV.US,D,20190312,000000,55.3162,55.4909,55.3162,55.4075,16392.527730594,0
+WDIV.US,D,20190313,000000,55.4831,55.715,55.4511,55.6442,14946.340444797,0
+WDIV.US,D,20190314,000000,55.7499,55.8508,55.714,55.7829,12510.602343345,0
+WDIV.US,D,20190315,000000,55.9585,56.1865,55.9585,56.039,24318.211294735,0
+WDIV.US,D,20190318,000000,56.2185,56.4464,56.1525,56.399,12725.005020071,0
+WDIV.US,D,20190319,000000,56.655,56.655,56.2854,56.299,22263.86257015,0
+WDIV.US,D,20190320,000000,56.1186,56.5891,55.9692,56.3174,20693.981432396,0
+WDIV.US,D,20190321,000000,55.8828,56.2466,55.8741,56.1865,29525.722462122,0
+WDIV.US,D,20190322,000000,55.7334,55.8682,55.3472,55.3472,22735.960771786,0
+WDIV.US,D,20190325,000000,55.3114,55.3725,55.1455,55.2707,17989.209202938,0
+WDIV.US,D,20190326,000000,55.6664,55.7373,55.4889,55.648,14282.516772628,0
+WDIV.US,D,20190327,000000,55.6752,55.7344,55.3696,55.6567,19811.631955103,0
+WDIV.US,D,20190328,000000,55.5393,55.5666,55.3152,55.5403,10099.603012284,0
+WDIV.US,D,20190329,000000,55.909,55.909,55.618,55.715,24166.686326088,0
+WDIV.US,D,20190401,000000,56.1118,56.6133,56.1118,56.6095,173982.61825214,0
+WDIV.US,D,20190402,000000,56.43,56.5978,56.3164,56.5978,82612.031375743,0
+WDIV.US,D,20190403,000000,56.8656,56.949,56.7395,56.816,141841.80160322,0
+WDIV.US,D,20190404,000000,56.7326,56.8549,56.7142,56.8549,18329.367295819,0
+WDIV.US,D,20190405,000000,56.851,57.0344,56.851,57.0344,48910.610627974,0
+WDIV.US,D,20190408,000000,56.9848,57.0169,56.8326,56.9994,69471.621169517,0
+WDIV.US,D,20190409,000000,56.851,56.8656,56.5735,56.6482,26528.208116365,0
+WDIV.US,D,20190410,000000,56.851,57.1682,56.851,57.0751,50136.210544448,0
+WDIV.US,D,20190411,000000,57.0169,57.1275,56.917,57.0508,17890.254121372,0
+WDIV.US,D,20190412,000000,57.3215,57.3235,57.1721,57.2536,23276.090591998,0
+WDIV.US,D,20190415,000000,57.3749,57.3875,57.2789,57.304,7267.0138024703,0
+WDIV.US,D,20190416,000000,57.5641,57.599,57.4797,57.5223,10564.485739223,0
+WDIV.US,D,20190417,000000,57.6902,57.696,57.5243,57.598,15226.713175899,0
+WDIV.US,D,20190418,000000,57.3923,57.5127,57.3293,57.4399,18092.287412902,0
+WDIV.US,D,20190422,000000,57.3943,57.4476,57.2943,57.3526,22321.58636773,0
+WDIV.US,D,20190423,000000,57.2623,57.3022,57.1876,57.2885,15459.669930418,0
+WDIV.US,D,20190424,000000,57.0169,57.1032,56.8907,56.9771,18578.816563933,0
+WDIV.US,D,20190425,000000,56.7743,56.885,56.7743,56.8597,13635.185614054,0
+WDIV.US,D,20190426,000000,56.9848,57.1682,56.9848,57.1382,22671.021499508,0
+WDIV.US,D,20190429,000000,57.0751,57.2943,57.0751,57.2245,12780.667253451,0
+WDIV.US,D,20190430,000000,57.111,57.2701,56.9848,57.208,15055.603347359,0
+WDIV.US,D,20190501,000000,57.2186,57.2439,56.7986,56.8064,17808.822335501,0
+WDIV.US,D,20190502,000000,56.7743,56.7743,56.5658,56.6133,16389.435384295,0
+WDIV.US,D,20190503,000000,56.9083,57.1945,56.8656,57.1945,25456.194732739,0
+WDIV.US,D,20190506,000000,56.1186,56.851,56.1186,56.8064,31826.428108521,0
+WDIV.US,D,20190507,000000,56.43,56.4717,56.0439,56.2621,20478.547973572,0
+WDIV.US,D,20190508,000000,56.2379,56.3757,56.0885,56.1428,28066.13500903,0
+WDIV.US,D,20190509,000000,55.6403,56.0516,55.615,56.0342,15166.92781412,0
+WDIV.US,D,20190510,000000,56.1118,56.4678,55.8081,56.4387,68021.310755321,0
+WDIV.US,D,20190513,000000,55.648,55.715,55.357,55.5152,21146.494774139,0
+WDIV.US,D,20190514,000000,55.6577,56.0342,55.6577,55.7907,105540.74840016,0
+WDIV.US,D,20190515,000000,55.5064,55.9158,55.5064,55.8615,11056.168800751,0
+WDIV.US,D,20190516,000000,55.9595,56.2854,55.9595,56.0933,15930.737349955,0
+WDIV.US,D,20190517,000000,55.715,55.9692,55.6762,55.7334,22122.645422499,0
+WDIV.US,D,20190520,000000,55.5064,55.617,55.454,55.5355,13268.227186581,0
+WDIV.US,D,20190521,000000,55.7237,55.9876,55.682,55.909,13231.119030994,0
+WDIV.US,D,20190522,000000,55.782,55.7907,55.6422,55.7334,10259.374237729,0
+WDIV.US,D,20190523,000000,55.194,55.3259,55.0349,55.2707,12314.753744414,0
+WDIV.US,D,20190524,000000,55.5889,55.648,55.4375,55.6403,17500.618487708,0
+WDIV.US,D,20190528,000000,55.5306,55.5393,55.0514,55.0514,10245.974070433,0
+WDIV.US,D,20190529,000000,54.6915,54.8593,54.5809,54.7507,21419.652030544,0
+WDIV.US,D,20190530,000000,55.0281,55.032,54.7836,54.9175,18657.156003505,0
+WDIV.US,D,20190531,000000,54.3713,54.5809,54.2549,54.5149,11579.806107369,0
+WDIV.US,D,20190603,000000,54.5809,54.9039,54.5809,54.9039,14472.180678962,0
+WDIV.US,D,20190604,000000,55.3037,55.6664,55.2367,55.6664,17270.754079488,0
+WDIV.US,D,20190605,000000,55.715,55.7421,55.6083,55.7237,27301.294691096,0
+WDIV.US,D,20190606,000000,55.9245,56.0176,55.8478,56.0176,28699.03521821,0
+WDIV.US,D,20190607,000000,56.396,56.6114,56.396,56.4843,23122.504059151,0
+WDIV.US,D,20190610,000000,56.6298,56.6909,56.5085,56.6221,62764.322047151,0
+WDIV.US,D,20190611,000000,56.8423,56.8423,56.6812,56.7579,15701.903723835,0
+WDIV.US,D,20190612,000000,56.6482,56.7083,56.4135,56.4872,12323.000001211,0
+WDIV.US,D,20190613,000000,56.5978,56.655,56.4717,56.4969,10684.056462781,0
+WDIV.US,D,20190614,000000,56.2544,56.3261,56.2194,56.2757,14868.001005224,0
+WDIV.US,D,20190617,000000,56.364,56.4135,56.2524,56.2854,21410.374991647,0
+WDIV.US,D,20190618,000000,56.7502,56.8743,56.7036,56.8316,29357.704979881,0
+WDIV.US,D,20190619,000000,56.851,57.1779,56.851,57.1672,23789.420077619,0
+WDIV.US,D,20190620,000000,57.6213,57.6213,57.37,57.5815,21722.701967838,0
+WDIV.US,D,20190621,000000,57.3797,57.501,57.3079,57.3613,22187.584694777,0
+WDIV.US,D,20190624,000000,57.3797,57.4214,57.2342,57.2682,17765.529487316,0
+WDIV.US,D,20190625,000000,57.2769,57.2769,57.0295,57.0431,19933.264242861,0
+WDIV.US,D,20190626,000000,57.1129,57.1983,56.9519,56.9519,20901.168634425,0
+WDIV.US,D,20190627,000000,57.2837,57.304,57.1682,57.273,14546.396990136,0
+WDIV.US,D,20190628,000000,57.3797,57.5583,57.3797,57.5388,21201.12622542,0
+WDIV.US,D,20190701,000000,58.054,58.054,57.5485,57.6358,55560.18595276,0
+WDIV.US,D,20190702,000000,57.7281,57.7484,57.6514,57.6688,129681.66517376,0
+WDIV.US,D,20190703,000000,58.0404,58.2985,58.019,58.2985,6588.7591809064,0
+WDIV.US,D,20190705,000000,57.7736,57.8221,57.6164,57.7736,140979.03698583,0
+WDIV.US,D,20190708,000000,57.5844,57.6601,57.4951,57.567,16631.669177711,0
+WDIV.US,D,20190709,000000,57.2516,57.3526,57.2255,57.3293,9335.7934764501,0
+WDIV.US,D,20190710,000000,57.6688,57.6688,57.4321,57.5922,17508.864744505,0
+WDIV.US,D,20190711,000000,57.6437,57.6814,57.4554,57.5485,50652.632376367,0
+WDIV.US,D,20190712,000000,57.6155,57.7513,57.601,57.7164,22501.973235167,0
+WDIV.US,D,20190715,000000,57.8134,57.8134,57.5757,57.6164,75751.145720531,0
+WDIV.US,D,20190716,000000,57.5922,57.6097,57.3545,57.4399,14045.436889711,0
+WDIV.US,D,20190717,000000,57.5078,57.5078,57.2837,57.3031,17645.958763758,0
+WDIV.US,D,20190718,000000,57.2613,57.6552,57.2516,57.6097,22087.598831111,0
+WDIV.US,D,20190719,000000,57.567,57.6145,57.4302,57.4729,9579.0580519655,0
+WDIV.US,D,20190722,000000,57.4641,57.4641,57.2303,57.2419,23991.453369149,0
+WDIV.US,D,20190723,000000,57.3439,57.4001,57.2255,57.3797,19356.026267062,0
+WDIV.US,D,20190724,000000,57.3031,57.5175,57.3031,57.5175,12938.376914696,0
+WDIV.US,D,20190725,000000,57.3953,57.3953,57.0382,57.1314,13430.059976225,0
+WDIV.US,D,20190726,000000,57.0877,57.1654,57.0217,57.111,29983.389714363,0
+WDIV.US,D,20190729,000000,57.1488,57.1935,57.0567,57.1488,84623.087252142,0
+WDIV.US,D,20190730,000000,56.7045,56.7045,56.5619,56.6279,23644.079801569,0
+WDIV.US,D,20190731,000000,56.7395,56.8016,56.0662,56.4241,33802.437393534,0
+WDIV.US,D,20190801,000000,56.365,56.7666,55.9973,56.1419,53936.704145824,0
+WDIV.US,D,20190802,000000,55.9866,56.0516,55.6907,55.9041,22267.985698549,0
+WDIV.US,D,20190805,000000,55.1367,55.1367,54.4926,54.6013,42298.143458776,0
+WDIV.US,D,20190806,000000,55.0786,55.0786,54.5081,54.8894,25644.827856973,0
+WDIV.US,D,20190807,000000,54.5149,55.0427,54.3092,54.9418,39363.506821097,0
+WDIV.US,D,20190808,000000,54.967,55.5296,54.9418,55.3618,138411.35877562,0
+WDIV.US,D,20190809,000000,55.3599,55.3696,55.1047,55.2221,25487.118195728,0
+WDIV.US,D,20190812,000000,54.8467,54.9059,54.48,54.5731,296715.78129221,0
+WDIV.US,D,20190813,000000,54.5391,55.1756,54.5391,55.1028,22908.101382426,0
+WDIV.US,D,20190814,000000,54.1822,54.1909,53.8067,53.8737,57993.862490012,0
+WDIV.US,D,20190815,000000,53.9076,54.0027,53.6865,53.8397,73777.197999718,0
+WDIV.US,D,20190816,000000,54.1822,54.5479,54.1822,54.5479,9368.7785036387,0
+WDIV.US,D,20190819,000000,54.9233,55.2735,54.8709,55.2318,52200.867090029,0
+WDIV.US,D,20190820,000000,55.1193,55.1193,54.8826,54.8826,26120.018404907,0
+WDIV.US,D,20190821,000000,55.3667,55.3822,55.2396,55.3231,64066.199838999,0
+WDIV.US,D,20190822,000000,55.3822,55.3929,55.1571,55.2891,29484.491178136,0
+WDIV.US,D,20190823,000000,55.0262,55.2221,54.5053,54.5053,22768.945798974,0
+WDIV.US,D,20190826,000000,54.8225,54.8234,54.6343,54.7701,69332.465586065,0
+WDIV.US,D,20190827,000000,54.8041,54.8041,54.5703,54.5731,91711.775751375,0
+WDIV.US,D,20190828,000000,54.5644,54.9505,54.5479,54.8632,33564.326728516,0
+WDIV.US,D,20190829,000000,55.3055,55.3055,55.128,55.1766,18541.708408346,0
+WDIV.US,D,20190830,000000,55.3512,55.3667,55.1775,55.3337,15222.590047501,0
+WDIV.US,D,20190903,000000,54.8632,55.2474,54.8632,55.128,14358.794648002,0
+WDIV.US,D,20190904,000000,55.7674,55.8867,55.716,55.8692,12261.153075232,0
+WDIV.US,D,20190905,000000,56.2961,56.4154,56.2786,56.33,15246.298035793,0
+WDIV.US,D,20190906,000000,56.4417,56.5862,56.3737,56.3737,18002.609370234,0
+WDIV.US,D,20190909,000000,56.6628,56.7579,56.6405,56.722,20282.69937464,0
+WDIV.US,D,20190910,000000,56.9102,57.2342,56.9102,57.176,20653.780930511,0
+WDIV.US,D,20190911,000000,57.3739,57.6863,57.3739,57.6863,17101.705815147,0
+WDIV.US,D,20190912,000000,57.4981,57.8832,57.4903,57.7842,33756.052199049,0
+WDIV.US,D,20190913,000000,58.0491,58.0491,57.9346,57.9657,7356.6918451391,0
+WDIV.US,D,20190916,000000,57.8036,57.8988,57.7872,57.8959,16760.516940166,0
+WDIV.US,D,20190917,000000,57.7542,58.0453,57.7542,58.0317,16382.219909598,0
+WDIV.US,D,20190918,000000,57.9589,58.0598,57.7639,58.0093,12527.09485694,0
+WDIV.US,D,20190919,000000,58.1539,58.3178,58.087,58.0889,9694.5056471253,0
+WDIV.US,D,20190920,000000,58.2509,58.2985,58.084,58.1248,6320.7558349997,0
+WDIV.US,D,20190923,000000,57.8279,58.053,57.665,58.053,69793.225184605,0
+WDIV.US,D,20190924,000000,58.0773,58.0937,57.7299,57.8803,17692.343958241,0
+WDIV.US,D,20190925,000000,57.5874,57.7921,57.4826,57.7416,46000.712760687,0
+WDIV.US,D,20190926,000000,57.9482,58.018,57.8172,58.018,32930.395737237,0
+WDIV.US,D,20190927,000000,58.053,58.1034,57.7639,57.923,36444.331914913,0
+WDIV.US,D,20190930,000000,58.1451,58.1636,58.0297,58.0937,31240.943875925,0
+WDIV.US,D,20191001,000000,58.0268,58.0268,57.4593,57.4913,20569.25679834,0
+WDIV.US,D,20191002,000000,57.0188,57.0188,56.5299,56.6996,16833.702469241,0
+WDIV.US,D,20191003,000000,56.7093,56.9858,56.4765,56.9858,25484.025849429,0
+WDIV.US,D,20191004,000000,56.9334,57.4147,56.9334,57.4147,10048.063907302,0
+WDIV.US,D,20191007,000000,57.2672,57.3894,57.2158,57.2342,11307.679633064,0
+WDIV.US,D,20191008,000000,56.7802,56.9354,56.6996,56.7181,14448.472690671,0
+WDIV.US,D,20191009,000000,56.9587,57.0363,56.8025,56.9781,22267.985698549,0
+WDIV.US,D,20191010,000000,56.9858,57.3807,56.9858,57.3807,50541.307909606,0
+WDIV.US,D,20191011,000000,58.282,58.6283,58.282,58.3372,17004.812297781,0
+WDIV.US,D,20191014,000000,58.1539,58.1908,58.0773,58.1539,8127.7168556707,0
+WDIV.US,D,20191015,000000,58.3372,58.8864,58.3372,58.8447,13824.849520387,0
+WDIV.US,D,20191016,000000,58.6283,58.9795,58.6283,58.8679,174415.54673399,0
+WDIV.US,D,20191017,000000,59.1532,59.1532,58.8728,58.9388,8501.8907578404,0
+WDIV.US,D,20191018,000000,58.7767,59.1386,58.7767,59.1027,8736.9090765586,0
+WDIV.US,D,20191021,000000,59.4985,59.5655,59.4297,59.5519,16562.606777034,0
+WDIV.US,D,20191022,000000,59.6877,59.9283,59.5926,59.5955,19023.083648878,0
+WDIV.US,D,20191023,000000,59.7284,59.9001,59.6741,59.8671,35165.131329259,0
+WDIV.US,D,20191024,000000,59.9971,59.9971,59.6072,59.7362,15030.864576968,0
+WDIV.US,D,20191025,000000,59.5005,59.7333,59.5005,59.6789,4831.2757010182,0
+WDIV.US,D,20191028,000000,59.8254,59.8991,59.8254,59.8788,14606.182351915,0
+WDIV.US,D,20191029,000000,59.7216,59.8934,59.709,59.7721,13475.41438861,0
+WDIV.US,D,20191030,000000,59.6877,59.807,59.5179,59.8012,22935.932499116,0
+WDIV.US,D,20191031,000000,59.8157,59.8157,59.515,59.7643,14947.371226897,0
+WDIV.US,D,20191101,000000,60.0049,60.0961,59.9632,60.0825,13579.523380673,0
+WDIV.US,D,20191104,000000,60.3493,60.4512,60.2775,60.3667,43993.780012685,0
+WDIV.US,D,20191105,000000,60.3056,60.3493,60.2368,60.3222,16894.518613119,0
+WDIV.US,D,20191106,000000,60.2717,60.2814,60.1427,60.2426,7621.6028447469,0
+WDIV.US,D,20191107,000000,60.4347,60.5482,60.2853,60.3115,26883.827940742,0
+WDIV.US,D,20191108,000000,60.1175,60.1465,59.9428,60.1465,20349.700211116,0
+WDIV.US,D,20191111,000000,59.9448,60.1873,59.9448,60.1728,30362.717527031,0
+WDIV.US,D,20191112,000000,60.1175,60.1339,59.9845,59.9933,29944.219994576,0
+WDIV.US,D,20191113,000000,59.6789,59.842,59.6789,59.7643,50693.863660353,0
+WDIV.US,D,20191114,000000,59.6091,59.8332,59.6091,59.8332,15331.852950063,0
+WDIV.US,D,20191115,000000,59.971,60.1514,59.936,60.1514,29827.741617317,0
+WDIV.US,D,20191118,000000,60.0049,60.1951,59.9894,60.1679,22759.668760077,0
+WDIV.US,D,20191119,000000,60.2814,60.2814,59.9535,60.0049,26903.412800635,0
+WDIV.US,D,20191120,000000,59.6256,59.6789,59.3763,59.5829,37381.312843488,0
+WDIV.US,D,20191121,000000,59.5742,59.5742,59.3074,59.5315,23754.373486231,0
+WDIV.US,D,20191122,000000,59.5402,59.5538,59.4481,59.5053,18053.117693116,0
+WDIV.US,D,20191125,000000,59.7265,59.8671,59.7265,59.7993,14338.179006009,0
+WDIV.US,D,20191126,000000,59.807,59.8497,59.6809,59.8497,8385.412380581,0
+WDIV.US,D,20191127,000000,59.9234,60.1223,59.9001,60.0825,21652.608785063,0
+WDIV.US,D,20191129,000000,59.8934,59.9186,59.7663,59.7663,9602.7660402572,0
+WDIV.US,D,20191202,000000,59.7469,59.7799,59.4451,59.515,14873.154915723,0
+WDIV.US,D,20191203,000000,59.1609,59.4287,59.0843,59.4025,10178.973233957,0
+WDIV.US,D,20191204,000000,59.7382,59.9516,59.6712,59.9448,17850.053619487,0
+WDIV.US,D,20191205,000000,59.904,60.0388,59.904,59.9623,12639.4501058,0
+WDIV.US,D,20191206,000000,60.2969,60.3969,60.2969,60.3746,9064.6977842445,0
+WDIV.US,D,20191209,000000,60.2717,60.4192,60.2368,60.2707,18687.048684395,0
+WDIV.US,D,20191210,000000,60.2212,60.3416,60.1339,60.1951,23337.937517976,0
+WDIV.US,D,20191211,000000,60.229,60.5113,60.229,60.4716,20016.757592933,0
+WDIV.US,D,20191212,000000,60.4784,60.7811,60.4512,60.7597,6162.015391655,0
+WDIV.US,D,20191213,000000,61.1584,61.3379,61.0973,61.2738,12095.19715719,0
+WDIV.US,D,20191216,000000,61.8201,61.9539,61.8201,61.8521,21226.895777911,0
+WDIV.US,D,20191217,000000,61.6396,61.691,61.5727,61.6483,15958.568466645,0
+WDIV.US,D,20191218,000000,61.6221,61.6396,61.5116,61.6338,11899.348558258,0
+WDIV.US,D,20191219,000000,61.6309,61.691,61.5679,61.6561,11557.128901177,0
+WDIV.US,D,20191220,000000,61.8802,61.9064,61.7696,61.8424,11511.774488793,0
+WDIV.US,D,20191223,000000,61.9171,61.9171,61.7541,61.8657,26767.349563482,0
+WDIV.US,D,20191224,000000,61.8647,61.8647,61.7163,61.7861,4768.3979929401,0
+WDIV.US,D,20191226,000000,61.9598,62.113,61.9598,62.0713,12266.30698573,0
+WDIV.US,D,20191227,000000,62.4477,62.4477,62.2479,62.342,24760.416815481,0
+WDIV.US,D,20191230,000000,62.308,62.3954,62.0296,62.0296,18553.047011442,0
+WDIV.US,D,20191231,000000,62.0636,62.2149,62.0043,62.2149,37321.527481709,0
+WDIV.US,D,20200102,000000,62.3177,62.4341,62.2003,62.342,15246.298035793,0
+WDIV.US,D,20200103,000000,61.7511,62.1315,61.7511,61.9084,18188.150148168,0
+WDIV.US,D,20200106,000000,61.7599,62.1179,61.7599,62.1179,16855.348893333,0
+WDIV.US,D,20200107,000000,61.9238,61.9238,61.8025,61.8812,10154.234463566,0
+WDIV.US,D,20200108,000000,61.8462,62.1324,61.8201,61.9733,22060.79849652,0
+WDIV.US,D,20200109,000000,61.9598,62.0122,61.855,61.951,17737.698370625,0
+WDIV.US,D,20200110,000000,61.951,62.0248,61.756,61.7764,40639.615060453,0
+WDIV.US,D,20200113,000000,62.0122,62.1693,61.9238,62.1431,11555.067336978,0
+WDIV.US,D,20200114,000000,62.1082,62.3177,62.0655,62.2693,44450.416482827,0
+WDIV.US,D,20200115,000000,62.3177,62.5253,62.2701,62.2896,25019.143122491,0
+WDIV.US,D,20200116,000000,62.5176,62.7029,62.5176,62.6699,5785.7799252859,0
+WDIV.US,D,20200117,000000,62.8028,62.8727,62.6912,62.8513,14040.282979213,0
+WDIV.US,D,20200121,000000,62.6573,62.6573,62.5137,62.5137,9584.2119624637,0
+WDIV.US,D,20200122,000000,62.795,62.795,62.5554,62.5786,17936.639315857,0
+WDIV.US,D,20200123,000000,62.3954,62.6272,62.1664,62.5884,29597.877209097,0
+WDIV.US,D,20200124,000000,62.7426,62.7426,62.213,62.3226,11340.664660252,0
+WDIV.US,D,20200127,000000,61.2448,61.4659,61.0352,61.2273,31944.96804998,0
+WDIV.US,D,20200128,000000,61.5679,61.8647,61.5562,61.8288,12709.543288576,0
+WDIV.US,D,20200129,000000,61.8123,61.8657,61.6726,61.6804,19621.968048769,0
+WDIV.US,D,20200130,000000,61.4523,61.9238,61.4446,61.9171,40042.792224761,0
+WDIV.US,D,20200131,000000,61.5319,61.5319,60.9323,61.1021,38867.70063117,0
+WDIV.US,D,20200203,000000,61.0527,61.2622,60.9837,60.9837,54891.208370092,0
+WDIV.US,D,20200204,000000,61.6638,61.6978,61.4843,61.4873,26809.611629568,0
+WDIV.US,D,20200205,000000,61.9598,62.178,61.8899,62.0897,30340.040320838,0
+WDIV.US,D,20200206,000000,62.3604,62.3604,62.213,62.2469,10823.212046232,0
+WDIV.US,D,20200207,000000,61.9326,61.9326,61.6852,61.7424,39751.080890562,0
+WDIV.US,D,20200210,000000,61.8201,62.049,61.8201,62.049,13281.627353877,0
+WDIV.US,D,20200211,000000,62.3954,62.5554,62.3255,62.4381,21720.640403639,0
+WDIV.US,D,20200212,000000,62.6573,62.8387,62.6515,62.8387,24751.139776584,0
+WDIV.US,D,20200213,000000,62.4914,62.6437,62.4914,62.5253,13508.399415798,0
+WDIV.US,D,20200214,000000,62.8028,62.8028,62.5088,62.6912,9659.4590557375,0
+WDIV.US,D,20200218,000000,62.3867,62.5418,62.2731,62.3778,39317.121626614,0
+WDIV.US,D,20200219,000000,62.5602,62.5602,62.3507,62.4448,22980.2561294,0
+WDIV.US,D,20200220,000000,62.2373,62.4284,61.9859,62.2983,53525.422088068,0
+WDIV.US,D,20200221,000000,62.0043,62.2236,61.9181,62.0636,30302.932165251,0
+WDIV.US,D,20200224,000000,60.1301,60.4424,60.1214,60.1572,37896.703893308,0
+WDIV.US,D,20200225,000000,60.1301,60.1301,58.7767,58.9115,49105.428444807,0
+WDIV.US,D,20200226,000000,59.2327,59.5975,58.5643,58.5643,30164.807363899,0
+WDIV.US,D,20200227,000000,57.601,57.8629,56.6832,56.7083,49142.536600394,0
+WDIV.US,D,20200228,000000,55.4531,55.9692,54.7225,55.9692,43888.640238522,0
+WDIV.US,D,20200302,000000,55.9148,56.8646,55.5937,56.7404,122371.3585231,0
+WDIV.US,D,20200303,000000,57.0819,57.5156,55.8411,56.1874,25782.952658325,0
+WDIV.US,D,20200304,000000,57.0217,57.7164,56.8025,57.6931,27430.142453552,0
+WDIV.US,D,20200305,000000,56.4552,56.6385,55.7237,55.9672,76661.326314514,0
+WDIV.US,D,20200306,000000,55.0194,55.2503,54.4529,55.099,51383.456885014,0
+WDIV.US,D,20200309,000000,51.0738,51.7791,50.1765,50.225,54264.49285351,0
+WDIV.US,D,20200310,000000,51.7966,51.7966,49.8815,51.4483,43858.747557633,0
+WDIV.US,D,20200311,000000,49.9455,49.9455,48.436,48.7338,51732.892016791,0
+WDIV.US,D,20200312,000000,44.7873,44.8398,42.5706,44.8398,108885.6363135,0
+WDIV.US,D,20200313,000000,45.3946,45.5712,42.8714,45.5712,104984.12606636,0
+WDIV.US,D,20200316,000000,39.5447,41.8352,38.5474,40.0531,149871.59415942,0
+WDIV.US,D,20200317,000000,40.2151,41.616,39.4652,41.2338,110354.50080548,0
+WDIV.US,D,20200318,000000,38.5872,40.3451,37.2329,38.4049,61072.808621641,0
+WDIV.US,D,20200319,000000,37.8625,39.1828,37.427,38.6619,52243.129156114,0
+WDIV.US,D,20200320,000000,39.8843,40.0579,37.9343,37.9508,70372.524724603,0
+WDIV.US,D,20200323,000000,37.6112,37.6112,36.0309,36.2356,78892.969560237,0
+WDIV.US,D,20200324,000000,38.494,39.4739,38.4494,39.4739,62473.641495053,0
+WDIV.US,D,20200325,000000,40.3218,42.5532,40.0482,41.5141,49948.608202313,0
+WDIV.US,D,20200326,000000,41.9099,43.629,41.9099,43.4447,77394.212387359,0
+WDIV.US,D,20200327,000000,41.7237,42.5967,41.3279,41.9273,46272.839234993,0
+WDIV.US,D,20200330,000000,41.8401,42.2174,41.2299,42.2029,51116.484321206,0
+WDIV.US,D,20200331,000000,41.9536,42.9965,41.9536,42.3048,89739.889594761,0
+WDIV.US,D,20200401,000000,40.9476,41.062,40.2006,40.3907,202545.59023319,0
+WDIV.US,D,20200402,000000,40.4538,42.6793,40.4538,41.3967,105679.90398362,0
+WDIV.US,D,20200403,000000,40.8427,40.8427,39.9852,40.4382,82449.167803999,0
+WDIV.US,D,20200406,000000,41.9002,42.7558,41.7664,42.6608,101241.35626256,0
+WDIV.US,D,20200407,000000,44.3799,44.6904,43.4485,43.4777,87225.812053737,0
+WDIV.US,D,20200408,000000,43.5776,44.2305,43.2361,44.0646,85549.76035972,0
+WDIV.US,D,20200409,000000,45.0861,45.8195,44.8737,45.4626,79785.626858527,0
+WDIV.US,D,20200413,000000,45.2976,45.2976,44.5768,44.9542,39910.852116007,0
+WDIV.US,D,20200414,000000,45.3936,45.678,45.1483,45.3529,62163.376083061,0
+WDIV.US,D,20200415,000000,43.8327,44.0888,43.271,43.4272,50310.412719287,0
+WDIV.US,D,20200416,000000,43.5427,43.5427,42.8461,43.0295,30816.261650873,0
+WDIV.US,D,20200417,000000,44.2033,44.5157,44.0539,44.4507,18065.487078311,0
+WDIV.US,D,20200420,000000,43.7473,44.3003,43.5262,43.5427,13124.948474732,0
+WDIV.US,D,20200421,000000,42.8538,43.1284,42.4775,42.6191,26719.933586899,0
+WDIV.US,D,20200422,000000,43.4001,43.4001,42.9548,43.0993,19861.109495886,0
+WDIV.US,D,20200423,000000,43.4001,43.8531,43.0702,43.1469,25429.394398148,0
+WDIV.US,D,20200424,000000,43.3574,43.5728,43.0382,43.4534,12066.3352584,0
+WDIV.US,D,20200427,000000,43.8066,44.6448,43.8066,44.6098,20774.382436168,0
+WDIV.US,D,20200428,000000,45.5722,45.6236,44.9445,45.2976,15977.122544438,0
+WDIV.US,D,20200429,000000,46.3745,46.8334,46.328,46.6568,21327.912423676,0
+WDIV.US,D,20200430,000000,46.2774,46.2774,45.4393,45.678,15865.798077677,0
+WDIV.US,D,20200501,000000,44.7515,44.7515,44.1161,44.2576,58153.633715457,0
+WDIV.US,D,20200504,000000,43.9036,44.1781,43.7376,44.1315,28621.726560737,0
+WDIV.US,D,20200505,000000,44.6622,44.9484,44.2752,44.3722,25147.990884946,0
+WDIV.US,D,20200506,000000,44.4691,44.4691,43.7639,43.7639,31049.218405392,0
+WDIV.US,D,20200507,000000,44.1509,44.4264,43.9821,43.9821,46202.746052217,0
+WDIV.US,D,20200508,000000,44.5914,44.9901,44.5914,44.9358,35326.964118902,0
+WDIV.US,D,20200511,000000,44.6709,44.9183,44.5031,44.8126,108684.63380406,0
+WDIV.US,D,20200512,000000,44.8834,44.8834,44.1161,44.1238,29533.968718919,0
+WDIV.US,D,20200513,000000,44.0539,44.0539,42.9247,43.1556,38671.852032239,0
+WDIV.US,D,20200514,000000,42.2553,43.0683,41.8304,43.0382,25123.252114555,0
+WDIV.US,D,20200515,000000,42.9062,43.0828,42.6608,42.8277,92552.893944682,0
+WDIV.US,D,20200518,000000,43.8958,44.8398,43.8958,44.7058,42521.823174398,0
+WDIV.US,D,20200519,000000,44.5108,44.6195,44.2043,44.2043,8590.5380184096,0
+WDIV.US,D,20200520,000000,44.7515,44.8649,44.5748,44.7136,14417.549227682,0
+WDIV.US,D,20200521,000000,44.5196,44.6428,44.1606,44.3973,49346.631456123,0
+WDIV.US,D,20200522,000000,44.0277,44.0277,43.6911,43.957,40027.330493266,0
+WDIV.US,D,20200526,000000,45.5537,45.9952,45.5537,45.7468,72357.811048512,0
+WDIV.US,D,20200527,000000,46.4899,46.5918,46.0573,46.4899,19416.842410941,0
+WDIV.US,D,20200528,000000,46.8159,46.8159,46.3221,46.3347,15911.152490061,0
+WDIV.US,D,20200529,000000,46.0126,46.1543,45.5887,46.0573,16378.096781199,0
+WDIV.US,D,20200601,000000,46.4356,47.0264,46.4356,47.0128,20823.859976951,0
+WDIV.US,D,20200602,000000,47.5745,47.9713,47.5221,47.9442,18810.742536352,0
+WDIV.US,D,20200603,000000,48.6253,49.5401,48.6253,49.3829,16069.892933406,0
+WDIV.US,D,20200604,000000,49.0142,49.4537,49.0142,49.348,18749.926392473,0
+WDIV.US,D,20200605,000000,50.841,51.0631,50.5849,50.6596,38061.629029251,0
+WDIV.US,D,20200608,000000,51.1137,51.7481,51.0157,51.6782,22910.162946625,0
+WDIV.US,D,20200609,000000,50.973,50.973,50.7159,50.8653,9575.9657056665,0
+WDIV.US,D,20200610,000000,50.7081,50.7081,49.9834,50.0397,24970.696363808,0
+WDIV.US,D,20200611,000000,48.1664,48.21,46.7723,46.9468,73379.316109256,0
+WDIV.US,D,20200612,000000,48.21,48.21,47.3059,47.8103,6994.887328165,0
+WDIV.US,D,20200615,000000,46.6927,48.016,46.6927,47.8617,13682.601590637,0
+WDIV.US,D,20200616,000000,49.0579,49.1986,48.3429,48.4662,31460.500463149,0
+WDIV.US,D,20200617,000000,48.8716,48.8716,48.2352,48.2556,10008.894187516,0
+WDIV.US,D,20200618,000000,47.981,48.2372,47.981,48.1372,6330.0328738965,0
+WDIV.US,D,20200619,000000,48.6349,48.6349,47.5581,47.5581,9657.3974915382,0
+WDIV.US,D,20200622,000000,47.7618,48.0383,47.5745,47.9354,15943.106735151,0
+WDIV.US,D,20200623,000000,48.3196,48.3196,47.9616,47.9616,14888.616647217,0
+WDIV.US,D,20200624,000000,47.5124,47.5124,46.7344,46.779,16114.216563691,0
+WDIV.US,D,20200625,000000,46.779,47.366,46.6442,47.366,133029.64543339,0
+WDIV.US,D,20200626,000000,46.9808,47.0652,46.4783,46.4958,19858.017149588,0
+WDIV.US,D,20200629,000000,46.6703,47.0109,46.4802,46.9362,13875.35784327,0
+WDIV.US,D,20200630,000000,46.8324,47.1903,46.7606,47.1438,26490.069178679,0
+WDIV.US,D,20200701,000000,47.2156,47.4349,47.1031,47.265,11550.944208579,0
+WDIV.US,D,20200702,000000,48.1848,48.2692,47.6861,47.7278,12319.907654911,0
+WDIV.US,D,20200706,000000,48.5864,48.6048,48.2449,48.438,17586.173401979,0
+WDIV.US,D,20200707,000000,47.7986,47.8802,47.4523,47.4523,30741.014557599,0
+WDIV.US,D,20200708,000000,47.4668,47.7889,47.3417,47.7366,27905.333001486,0
+WDIV.US,D,20200709,000000,47.594,47.594,46.68,46.8411,10588.193727514,0
+WDIV.US,D,20200710,000000,46.9217,47.432,46.8857,47.399,34724.987372712,0
+WDIV.US,D,20200713,000000,47.7366,48.014,47.3417,47.3524,31831.58201902,0
+WDIV.US,D,20200714,000000,47.4668,48.1751,47.4668,48.1207,19802.354916207,0
+WDIV.US,D,20200715,000000,48.4632,48.5961,48.2459,48.3992,19454.981348628,0
+WDIV.US,D,20200716,000000,48.3439,48.6854,48.3439,48.503,13819.69560989,0
+WDIV.US,D,20200717,000000,48.47,48.5864,48.4389,48.5506,23794.573988117,0
+WDIV.US,D,20200720,000000,48.4166,48.4166,48.111,48.2818,29504.07603803,0
+WDIV.US,D,20200721,000000,48.5409,48.8174,48.5409,48.5777,21645.393310366,0
+WDIV.US,D,20200722,000000,48.666,48.8192,48.631,48.8192,56161.13191685,0
+WDIV.US,D,20200723,000000,48.4952,48.666,48.2003,48.3002,24309.965037938,0
+WDIV.US,D,20200724,000000,48.1382,48.2992,48.0674,48.0848,12204.460059752,0
+WDIV.US,D,20200727,000000,48.2556,48.3488,48.111,48.3312,10520.162108938,0
+WDIV.US,D,20200728,000000,48.0761,48.4166,48.0761,48.1741,13574.369470175,0
+WDIV.US,D,20200729,000000,48.4244,48.6854,48.2818,48.6223,15841.059307286,0
+WDIV.US,D,20200730,000000,47.7366,48.1285,47.4766,48.0761,10030.540611608,0
+WDIV.US,D,20200731,000000,47.6541,47.6541,47.0177,47.3417,13914.527563057,0
+WDIV.US,D,20200803,000000,47.5474,47.8705,47.5474,47.8705,7710.250105316,0
+WDIV.US,D,20200804,000000,47.9859,48.4952,47.9859,48.47,14403.118278287,0
+WDIV.US,D,20200805,000000,49.0705,49.15,48.9085,48.9483,19961.095359552,0
+WDIV.US,D,20200806,000000,48.9346,49.1132,48.8192,49.0919,19315.825765177,0
+WDIV.US,D,20200807,000000,48.8716,49.2897,48.8367,49.2897,23148.273611642,0
+WDIV.US,D,20200810,000000,49.5188,49.9058,49.5188,49.9058,21285.65035759,0
+WDIV.US,D,20200811,000000,50.7866,50.9137,50.3046,50.3084,39660.372065794,0
+WDIV.US,D,20200812,000000,51.3513,51.4503,51.1631,51.2398,52280.237311701,0
+WDIV.US,D,20200813,000000,50.9574,51.0991,50.6082,50.7615,27249.755586114,0
+WDIV.US,D,20200814,000000,50.385,50.6198,50.385,50.4781,25189.222168932,0
+WDIV.US,D,20200817,000000,50.6402,50.6402,50.5509,50.5801,18964.329069198,0
+WDIV.US,D,20200818,000000,50.5722,50.6275,50.3123,50.4074,24106.900964309,0
+WDIV.US,D,20200819,000000,50.4481,50.5277,50.0445,50.0619,80899.902308238,0
+WDIV.US,D,20200820,000000,49.669,50.0232,49.6603,49.9553,92597.217574966,0
+WDIV.US,D,20200821,000000,49.5692,49.7312,49.5516,49.7263,26095.279634516,0
+WDIV.US,D,20200824,000000,50.2153,50.286,50.0358,50.286,13852.680637078,0
+WDIV.US,D,20200825,000000,50.6712,50.6838,50.2522,50.5277,23405.969136553,0
+WDIV.US,D,20200826,000000,50.3937,50.4918,50.3376,50.4918,21212.464828516,0
+WDIV.US,D,20200827,000000,50.3569,50.3569,50.0998,50.2395,6018.7366798048,0
+WDIV.US,D,20200828,000000,50.7159,50.7159,50.421,50.6363,10692.302719578,0
+WDIV.US,D,20200831,000000,50.4558,50.4558,50.0184,50.0184,16721.347220379,0
+WDIV.US,D,20200901,000000,49.6866,49.933,49.6866,49.8273,12863.129821423,0
+WDIV.US,D,20200902,000000,50.0096,50.4131,50.0096,50.4064,21935.043080364,0
+WDIV.US,D,20200903,000000,50.3404,50.4918,49.5643,49.7137,19514.766710407,0
+WDIV.US,D,20200904,000000,49.9368,49.9368,49.3024,49.8068,14033.067504515,0
+WDIV.US,D,20200908,000000,49.183,49.5216,49.1646,49.1976,14582.474363624,0
+WDIV.US,D,20200909,000000,49.9727,50.1046,49.7943,49.9844,20835.198580048,0
+WDIV.US,D,20200910,000000,50.0998,50.0998,49.2743,49.3121,20904.260980723,0
+WDIV.US,D,20200911,000000,49.5653,49.6225,49.1869,49.4625,8493.6445010433,0
+WDIV.US,D,20200914,000000,49.804,49.8651,49.6866,49.7574,10532.531494134,0
+WDIV.US,D,20200915,000000,50.0184,50.1415,49.8931,49.9233,17575.865580982,0
+WDIV.US,D,20200916,000000,49.9805,50.2949,49.9407,49.9407,15545.224844689,0
+WDIV.US,D,20200917,000000,49.7583,49.9902,49.6866,49.9882,15373.084234049,0
+WDIV.US,D,20200918,000000,49.6506,49.6593,49.2568,49.3654,20525.963950155,0
+WDIV.US,D,20200921,000000,48.3109,48.3109,47.9122,48.2459,38765.653203305,0
+WDIV.US,D,20200922,000000,48.2468,48.3826,47.9607,48.2012,12962.084902988,0
+WDIV.US,D,20200923,000000,48.2857,48.2857,47.3776,47.4047,15924.552657357,0
+WDIV.US,D,20200924,000000,47.3592,47.9471,47.1147,47.497,22271.078044847,0
+WDIV.US,D,20200925,000000,47.2049,47.722,47.0274,47.5862,10989.167964275,0
+WDIV.US,D,20200928,000000,48.1101,48.4749,48.1101,48.4011,29092.793980273,0
+WDIV.US,D,20200929,000000,48.275,48.2828,47.8443,48.0596,14414.456881382,0
+WDIV.US,D,20200930,000000,48.3545,48.4875,47.9753,48.1508,193454.09211436,0
+WDIV.US,D,20201001,000000,48.4457,48.4739,48.1557,48.4555,210619.70641969,0
+WDIV.US,D,20201002,000000,48.0034,48.7455,48.0034,48.631,188847.52691106,0
+WDIV.US,D,20201005,000000,49.0715,49.3441,49.0085,49.3441,222468.54665505,0
+WDIV.US,D,20201006,000000,49.4246,49.605,48.9435,48.9619,251337.66091971,0
+WDIV.US,D,20201007,000000,49.4246,49.4886,49.2529,49.4886,190280.31402957,0
+WDIV.US,D,20201008,000000,49.6836,49.9591,49.6836,49.8961,35171.316021857,0
+WDIV.US,D,20201009,000000,50.0406,50.0872,49.7767,49.8437,23648.202929968,0
+WDIV.US,D,20201012,000000,50.0048,50.1852,49.932,50.1046,10038.786868405,0
+WDIV.US,D,20201013,000000,49.8505,49.8505,49.5556,49.605,12865.191385622,0
+WDIV.US,D,20201014,000000,49.7961,49.8961,49.4983,49.5876,14360.856212201,0
+WDIV.US,D,20201015,000000,48.9085,49.4411,48.9085,49.4411,9830.5688842779,0
+WDIV.US,D,20201016,000000,49.4605,49.5779,49.3878,49.3878,9623.38168225,0
+WDIV.US,D,20201019,000000,49.5236,49.6245,48.9997,49.0317,31154.358179555,0
+WDIV.US,D,20201020,000000,49.2617,49.4411,49.1976,49.2617,17763.467923117,0
+WDIV.US,D,20201021,000000,49.1889,49.3587,49.153,49.153,11521.05152769,0
+WDIV.US,D,20201022,000000,49.1801,49.4983,49.0336,49.4886,13433.152322524,0
+WDIV.US,D,20201023,000000,49.7506,49.7864,49.5643,49.7864,10697.456630076,0
+WDIV.US,D,20201026,000000,49.3072,49.3072,48.7717,48.9997,16862.564368031,0
+WDIV.US,D,20201027,000000,49.0085,49.0085,48.5185,48.5185,16304.911252124,0
+WDIV.US,D,20201028,000000,47.5494,47.5862,47.0604,47.0875,18235.566124753,0
+WDIV.US,D,20201029,000000,46.9343,47.432,46.9343,47.3059,18688.079466495,0
+WDIV.US,D,20201030,000000,47.1788,47.2602,46.8877,47.169,18606.647680623,0
+WDIV.US,D,20201102,000000,47.6774,47.8666,47.5445,47.8666,14972.109997289,0
+WDIV.US,D,20201103,000000,48.5641,49.0307,48.5263,48.7901,20449.686074782,0
+WDIV.US,D,20201104,000000,48.5457,49.3072,48.5457,48.8445,24419.2279405,0
+WDIV.US,D,20201105,000000,49.5876,49.5973,49.3528,49.5168,15265.882895686,0
+WDIV.US,D,20201106,000000,49.5071,49.542,49.2073,49.219,11502.497449896,0
+WDIV.US,D,20201109,000000,51.6355,51.7297,50.9924,50.9924,73489.609793918,0
+WDIV.US,D,20201110,000000,51.8062,52.5048,51.8062,52.3331,14105.22225149,0
+WDIV.US,D,20201111,000000,52.7221,52.7221,52.368,52.4941,44862.729322683,0
+WDIV.US,D,20201112,000000,52.0246,52.0527,51.3813,51.5443,9993.4324560212,0
+WDIV.US,D,20201113,000000,51.9693,52.4592,51.9693,52.4592,20107.466417701,0
+WDIV.US,D,20201116,000000,53.2557,53.3566,53.148,53.343,8641.046341292,0
+WDIV.US,D,20201117,000000,53.2654,53.7136,53.2276,53.5632,26099.402762915,0
+WDIV.US,D,20201118,000000,53.732,53.7766,53.2829,53.2887,8341.0887502964,0
+WDIV.US,D,20201119,000000,53.0073,53.4206,53.0073,53.4012,9535.7652037805,0
+WDIV.US,D,20201120,000000,53.4468,53.5729,53.3663,53.5729,7817.4514436787,0
+WDIV.US,D,20201123,000000,53.8456,54.1249,53.7766,53.8727,13295.027521172,0
+WDIV.US,D,20201124,000000,54.5343,55.2202,54.5343,55.1727,10385.129653885,0
+WDIV.US,D,20201125,000000,55.0776,55.227,54.9864,55.1446,25654.10489587,0
+WDIV.US,D,20201127,000000,55.259,55.2852,55.1553,55.2067,3264.4869095636,0
+WDIV.US,D,20201130,000000,54.8681,54.8681,53.9707,53.9736,14922.632456506,0
+WDIV.US,D,20201201,000000,54.6158,54.933,54.6158,54.8826,65671.127568139,0
+WDIV.US,D,20201202,000000,54.6614,55.0893,54.6614,55.0397,17341.878044363,0
+WDIV.US,D,20201203,000000,55.0233,55.4501,55.0233,55.2076,23931.66800737,0
+WDIV.US,D,20201204,000000,55.6296,55.9187,55.6296,55.9168,34950.728652534,0
+WDIV.US,D,20201207,000000,55.7024,55.8391,55.5306,55.747,65472.186622909,0
+WDIV.US,D,20201208,000000,55.7024,55.9468,55.7024,55.8664,27565.174908604,0
+WDIV.US,D,20201209,000000,56.1108,56.2185,55.6199,55.974,44636.988042862,0
+WDIV.US,D,20201210,000000,55.747,56.1176,55.7237,56.1176,13028.054957365,0
+WDIV.US,D,20201211,000000,55.7751,56.0555,55.7509,56.0555,19564.24425119,0
+WDIV.US,D,20201214,000000,56.7976,56.8064,56.264,56.264,141010.99123091,0
+WDIV.US,D,20201215,000000,56.3998,56.7627,56.2553,56.7443,57781.521377486,0
+WDIV.US,D,20201216,000000,56.7724,56.8249,56.5445,56.7802,19378.703473254,0
+WDIV.US,D,20201217,000000,56.8627,56.8986,56.6249,56.6977,39769.634968356,0
+WDIV.US,D,20201218,000000,56.7075,56.7075,56.2816,56.429,28955.699961021,0
+WDIV.US,D,20201221,000000,55.0369,55.6403,54.8894,55.5171,174242.37534124,0
+WDIV.US,D,20201222,000000,55.4181,55.4181,55.13,55.1988,64823.824682234,0
+WDIV.US,D,20201223,000000,55.5666,55.8935,55.5666,55.7606,22802.961608262,0
+WDIV.US,D,20201224,000000,55.9459,56.0293,55.7838,56.0293,16535.806442444,0
+WDIV.US,D,20201228,000000,56.399,56.5192,56.2136,56.2194,23623.464159577,0
+WDIV.US,D,20201229,000000,56.463,56.4911,56.1205,56.199,20624.919031721,0
+WDIV.US,D,20201230,000000,56.4542,56.6773,56.3436,56.399,12238.47586904,0
+WDIV.US,D,20201231,000000,56.2039,56.3436,55.8799,55.8799,93339.380686708,0
+WDIV.US,D,20210104,000000,56.5289,56.5939,55.7217,55.8353,39673.77223309,0
+WDIV.US,D,20210105,000000,56.1593,56.8346,56.1593,56.6638,12638.419323701,0
+WDIV.US,D,20210106,000000,57.0567,58.018,57.0567,57.7939,37558.607364626,0
+WDIV.US,D,20210107,000000,57.7609,57.9453,57.6591,57.9026,9474.9490599017,0
+WDIV.US,D,20210108,000000,58.2053,58.2141,57.7416,58.2053,30134.91468301,0
+WDIV.US,D,20210111,000000,57.2973,57.6775,57.2973,57.4836,16841.948726038,0
+WDIV.US,D,20210112,000000,57.5941,57.8542,57.4913,57.7609,11760.192974807,0
+WDIV.US,D,20210113,000000,57.8056,58.0579,57.8056,57.9929,21539.222754102,0
+WDIV.US,D,20210114,000000,58.121,58.5856,58.1103,58.3538,10462.438311358,0
+WDIV.US,D,20210115,000000,57.9279,58.0579,57.5291,57.9007,17623.281557566,0
+WDIV.US,D,20210119,000000,58.2422,58.2422,58.0103,58.1684,29440.167547852,0
+WDIV.US,D,20210120,000000,58.2509,58.3906,58.1151,58.3353,10120.218654277,0
+WDIV.US,D,20210121,000000,58.3538,58.3722,57.9919,58.2053,7867.9597665611,0
+WDIV.US,D,20210122,000000,57.5204,57.6863,57.3856,57.6844,29749.402177745,0
+WDIV.US,D,20210125,000000,57.3166,57.4573,57.0305,57.4573,12240.537433239,0
+WDIV.US,D,20210126,000000,57.8153,57.954,57.5611,57.7804,16136.893769883,0
+WDIV.US,D,20210127,000000,57.1129,57.3352,56.7705,56.8627,50035.193898683,0
+WDIV.US,D,20210128,000000,57.1431,57.6543,57.1265,57.4069,11031.43003036,0
+WDIV.US,D,20210129,000000,56.5105,56.7006,55.8537,56.0672,65977.269851733,0
+WDIV.US,D,20210201,000000,56.6298,56.6298,56.2136,56.6298,17441.863908029,0
+WDIV.US,D,20210202,000000,56.918,56.9674,56.7229,56.8627,16465.713259668,0
+WDIV.US,D,20210203,000000,56.8898,57.0751,56.6861,56.9267,72252.671274349,0
+WDIV.US,D,20210204,000000,56.9917,57.2876,56.9742,57.2516,20518.748475457,0
+WDIV.US,D,20210205,000000,57.5563,57.6591,57.5408,57.6067,11213.878461997,0
+WDIV.US,D,20210208,000000,57.825,57.9832,57.7901,57.9279,13857.834547576,0
+WDIV.US,D,20210209,000000,57.9182,58.2238,57.9182,58.2024,11973.564869432,0
+WDIV.US,D,20210210,000000,58.4178,58.4178,58.0404,58.1878,19066.376497063,0
+WDIV.US,D,20210211,000000,58.3635,58.3906,58.1306,58.3411,13583.646509071,0
+WDIV.US,D,20210212,000000,58.1878,58.509,58.1878,58.509,17102.736597246,0
+WDIV.US,D,20210216,000000,58.9649,59.0289,58.7428,58.802,40580.860480774,0
+WDIV.US,D,20210217,000000,58.5759,58.8534,58.5332,58.8068,13164.118194518,0
+WDIV.US,D,20210218,000000,58.4275,58.64,58.3441,58.5099,14385.594982592,0
+WDIV.US,D,20210219,000000,58.7515,58.8767,58.6496,58.7234,10837.642995627,0
+WDIV.US,D,20210222,000000,58.7234,59.3714,58.7234,59.158,52488.455295829,0
+WDIV.US,D,20210223,000000,59.3258,59.7702,59.3258,59.6605,15025.71066647,0
+WDIV.US,D,20210224,000000,59.4839,60.2309,59.4791,60.2058,26166.403599392,0
+WDIV.US,D,20210225,000000,60.3542,60.4832,59.4461,59.4927,29193.810626037,0
+WDIV.US,D,20210226,000000,59.2143,59.2143,58.3809,58.4672,15790.550984404,0
+WDIV.US,D,20210301,000000,58.8902,59.4548,58.8902,59.2783,24200.702135376,0
+WDIV.US,D,20210302,000000,59.1008,59.3986,58.9727,59.0852,21710.332582642,0
+WDIV.US,D,20210303,000000,59.1036,59.5471,59.1036,59.1832,11821.009118685,0
+WDIV.US,D,20210304,000000,59.3627,59.7692,58.639,59.0571,16251.310582943,0
+WDIV.US,D,20210305,000000,59.5382,59.9729,59.1774,59.9224,19521.982185105,0
+WDIV.US,D,20210308,000000,60.002,60.7878,60.002,60.4823,15539.040152091,0
+WDIV.US,D,20210309,000000,60.9179,60.9179,60.5104,60.5104,20480.609537771,0
+WDIV.US,D,20210310,000000,60.8159,61.2612,60.7519,61.2147,9321.3625270552,0
+WDIV.US,D,20210311,000000,61.3719,61.529,61.141,61.3341,50070.240490071,0
+WDIV.US,D,20210312,000000,61.2137,61.8355,61.2137,61.8355,62512.811214839,0
+WDIV.US,D,20210315,000000,62.0849,62.2333,61.7715,62.2061,40869.479468674,0
+WDIV.US,D,20210316,000000,62.1887,62.3177,61.8909,62.111,70144.721880582,0
+WDIV.US,D,20210317,000000,61.854,62.2517,61.692,62.1305,39820.143291239,0
+WDIV.US,D,20210318,000000,61.9646,62.3634,61.7715,61.7803,21314.51225638,0
+WDIV.US,D,20210319,000000,61.8452,62.1402,61.7881,61.9928,16835.76403344,0
+WDIV.US,D,20210322,000000,61.9743,61.984,61.7968,61.8559,14842.231452734,0
+WDIV.US,D,20210323,000000,61.4853,61.6114,61.0604,61.173,18419.045338489,0
+WDIV.US,D,20210324,000000,61.1254,61.4019,60.7723,60.7723,15595.733167571,0
+WDIV.US,D,20210325,000000,60.8839,61.3864,60.7713,61.3098,17659.358931053,0
+WDIV.US,D,20210326,000000,61.6571,62.1315,61.6017,62.1315,20879.522210332,0
+WDIV.US,D,20210329,000000,61.8715,62.0122,61.6193,61.8744,22369.002344314,0
+WDIV.US,D,20210330,000000,61.8628,62.0209,61.7502,61.9093,11045.860979755,0
+WDIV.US,D,20210331,000000,61.7871,61.7871,61.5086,61.6163,12502.356086548,0
+WDIV.US,D,20210401,000000,61.5446,61.9268,61.3127,61.9268,16832.67168714,0
+WDIV.US,D,20210405,000000,62.2721,62.2721,62.0393,62.2557,21170.202762431,0
+WDIV.US,D,20210406,000000,61.9646,62.2527,61.9646,62.0762,17098.613468848,0
+WDIV.US,D,20210407,000000,62.1703,62.244,62.049,62.1315,21816.503138906,0
+WDIV.US,D,20210408,000000,62.2721,62.3468,62.0025,62.31,26102.495109214,0
+WDIV.US,D,20210409,000000,62.3274,62.5059,62.3274,62.5059,18307.720871727,0
+WDIV.US,D,20210412,000000,62.3197,62.5059,62.3197,62.3934,10911.859306802,0
+WDIV.US,D,20210413,000000,62.4031,62.5205,62.2168,62.4807,20391.962277202,0
+WDIV.US,D,20210414,000000,62.5709,62.8687,62.5709,62.6029,13735.171477719,0
+WDIV.US,D,20210415,000000,62.831,62.926,62.7165,62.926,27734.223172946,0
+WDIV.US,D,20210416,000000,63.0454,63.1443,62.9076,63.0667,13943.389461847,0
+WDIV.US,D,20210419,000000,63.1472,63.1763,62.9114,62.9764,9508.9648691899,0
+WDIV.US,D,20210420,000000,62.6446,62.667,61.8802,62.3197,59610.128822249,0
+WDIV.US,D,20210421,000000,62.6534,63.0366,62.6534,62.9804,8330.7809293,0
+WDIV.US,D,20210422,000000,62.8872,62.9435,62.5515,62.7281,99239.577425054,0
+WDIV.US,D,20210423,000000,62.7523,63.186,62.7523,63.0182,30872.954666353,0
+WDIV.US,D,20210426,000000,63.1385,63.2792,63.1219,63.1298,11410.757843028,0
+WDIV.US,D,20210427,000000,62.9804,63.1219,62.9173,63.0832,33236.53802083,0
+WDIV.US,D,20210428,000000,63.2889,63.6711,63.2889,63.4713,37196.802847652,0
+WDIV.US,D,20210429,000000,63.8573,63.8932,63.5168,63.8292,80887.532923043,0
+WDIV.US,D,20210430,000000,63.5381,63.5381,63.2229,63.2316,9280.1312430695,0
+WDIV.US,D,20210503,000000,63.6051,63.9776,63.5964,63.7913,14218.60828245,0
+WDIV.US,D,20210504,000000,63.5217,63.7807,63.2792,63.7069,38462.603266011,0
+WDIV.US,D,20210505,000000,63.8476,64.0523,63.8476,63.9873,20343.515518518,0
+WDIV.US,D,20210506,000000,64.0892,64.7237,64.0154,64.7237,95276.220251934,0
+WDIV.US,D,20210507,000000,64.779,65.2165,64.779,65.1796,19175.639399625,0
+WDIV.US,D,20210510,000000,65.3844,65.7394,65.2077,65.2077,40146.901216825,0
+WDIV.US,D,20210511,000000,64.6674,64.8634,64.388,64.7605,163061.48190644,0
+WDIV.US,D,20210512,000000,64.4249,64.6858,63.7438,63.9029,53191.448687784,0
+WDIV.US,D,20210513,000000,63.7913,64.4103,63.6885,64.3279,70168.429868874,0
+WDIV.US,D,20210514,000000,64.6674,65.1321,64.6674,65.0777,122626.99248381,0
+WDIV.US,D,20210517,000000,65.0128,65.2262,64.9099,65.1059,24402.735426905,0
+WDIV.US,D,20210518,000000,65.4319,65.4319,65.199,65.199,84545.77859467,0
+WDIV.US,D,20210519,000000,64.6121,64.9739,64.3463,64.8352,89479.101723552,0
+WDIV.US,D,20210520,000000,64.9739,65.3378,64.8188,65.1603,20046.650273822,0
+WDIV.US,D,20210521,000000,65.3106,65.4765,65.0777,65.3106,17526.388040199,0
+WDIV.US,D,20210524,000000,65.5153,65.6366,65.3795,65.4415,20316.715183928,0
+WDIV.US,D,20210525,000000,65.5803,65.5803,65.0777,65.1796,85051.892605593,0
+WDIV.US,D,20210526,000000,65.2077,65.3659,65.1204,65.3009,8180.2867427524,0
+WDIV.US,D,20210527,000000,65.525,65.6744,65.3941,65.3941,61806.725476585,0
+WDIV.US,D,20210528,000000,65.6366,65.72,65.525,65.525,16251.310582943,0
+WDIV.US,D,20210601,000000,66.1022,66.1022,65.8121,65.8714,32813.917359977,0
+WDIV.US,D,20210602,000000,65.981,66.1498,65.8141,66.0741,18794.250022758,0
+WDIV.US,D,20210603,000000,65.7947,65.9014,65.72,65.8044,21841.241909297,0
+WDIV.US,D,20210604,000000,66.1303,66.2313,65.981,66.1963,12412.678043879,0
+WDIV.US,D,20210607,000000,66.3457,66.3864,66.2982,66.3564,7651.4955256365,0
+WDIV.US,D,20210608,000000,66.3642,66.532,66.3069,66.4097,9594.5197834601,0
+WDIV.US,D,20210609,000000,66.4651,66.5592,66.3816,66.4291,11975.626433631,0
+WDIV.US,D,20210610,000000,66.6426,66.7319,66.4748,66.5417,32898.441492148,0
+WDIV.US,D,20210611,000000,66.5417,66.5688,66.401,66.4748,41970.35475109,0
+WDIV.US,D,20210614,000000,66.5417,66.5417,66.2749,66.4748,7866.9289844615,0
+WDIV.US,D,20210615,000000,66.3729,66.4941,66.2895,66.3166,43805.146888452,0
+WDIV.US,D,20210616,000000,66.532,66.532,66.0198,66.0198,11047.922543954,0
+WDIV.US,D,20210617,000000,65.8781,65.9712,65.1603,65.3291,37493.668092348,0
+WDIV.US,D,20210618,000000,64.519,64.5549,64.2474,64.2474,24872.772064342,0
+WDIV.US,D,20210621,000000,64.4927,65.0166,64.4927,65.0118,28452.678296396,0
+WDIV.US,D,20210622,000000,64.8411,65.068,64.6344,64.8983,27343.556757182,0
+WDIV.US,D,20210623,000000,65.0399,65.0399,64.7945,64.8411,17913.962109665,0
+WDIV.US,D,20210624,000000,65.0583,65.0583,64.8411,65.0399,19879.66357368,0
+WDIV.US,D,20210625,000000,65.1806,65.3038,65.1243,65.2902,11275.725387975,0
+WDIV.US,D,20210628,000000,65.2194,65.2194,64.6267,64.7004,11981.811126229,0
+WDIV.US,D,20210629,000000,64.7392,64.7392,64.4083,64.4083,10434.607194668,0
+WDIV.US,D,20210630,000000,64.1445,64.2939,64.097,64.1629,8976.0505236754,0
+WDIV.US,D,20210701,000000,64.3239,64.55,64.2803,64.5122,38581.14320747,0
+WDIV.US,D,20210702,000000,64.6247,64.6431,64.3569,64.6247,7833.943957273,0
+WDIV.US,D,20210706,000000,64.3802,64.3802,63.7302,64.0407,16242.033544047,0
+WDIV.US,D,20210707,000000,64.0407,64.0853,63.8428,63.9369,10294.420829117,0
+WDIV.US,D,20210708,000000,63.1734,63.6168,63.1443,63.414,12432.262903773,0
+WDIV.US,D,20210709,000000,64.0591,64.5403,64.0523,64.5403,15964.753159243,0
+WDIV.US,D,20210712,000000,64.2852,64.6528,64.2852,64.6247,7673.1419497289,0
+WDIV.US,D,20210713,000000,64.4724,64.4724,64.1629,64.2105,6925.8249274891,0
+WDIV.US,D,20210714,000000,64.3336,64.3336,64.0203,64.1164,4752.9362614455,0
+WDIV.US,D,20210715,000000,63.9087,64.0358,63.834,64.0223,11903.471686656,0
+WDIV.US,D,20210716,000000,64.0688,64.0688,63.4664,63.5692,12801.282895444,0
+WDIV.US,D,20210719,000000,62.6738,62.6738,61.9772,62.4108,48758.054877227,0
+WDIV.US,D,20210720,000000,62.2401,63.0318,62.2401,62.8814,21279.465664992,0
+WDIV.US,D,20210721,000000,63.154,63.6895,63.154,63.5595,15330.822167964,0
+WDIV.US,D,20210722,000000,63.8146,63.8146,63.2869,63.4286,7458.7392730036,0
+WDIV.US,D,20210723,000000,63.6449,63.6779,63.5081,63.5789,20034.280888626,0
+WDIV.US,D,20210726,000000,63.4751,63.8787,63.4751,63.8525,4301.4537018026,0
+WDIV.US,D,20210727,000000,63.6168,63.8243,63.5372,63.7575,7574.1868681634,0
+WDIV.US,D,20210728,000000,63.6915,64.1222,63.6759,64.0038,11199.447512602,0
+WDIV.US,D,20210729,000000,64.3336,64.3656,64.1814,64.1814,6404.2491850706,0
+WDIV.US,D,20210730,000000,63.9747,64.2289,63.7865,63.8622,6316.6327066011,0
+WDIV.US,D,20210802,000000,64.2668,64.5122,63.9282,63.9282,16403.86633369,0
+WDIV.US,D,20210803,000000,64.0776,64.2765,63.6642,64.2765,6621.7442080949,0
+WDIV.US,D,20210804,000000,64.0688,64.0688,63.6915,63.6915,7482.4472612953,0
+WDIV.US,D,20210805,000000,63.9069,64.062,63.9069,64.0271,9430.6254296171,0
+WDIV.US,D,20210806,000000,63.9087,64.0581,63.899,63.9844,9787.276036093,0
+WDIV.US,D,20210809,000000,64.0494,64.0494,63.8059,63.8962,9183.2377257033,0
+WDIV.US,D,20210810,000000,63.8622,64.097,63.7982,64.097,21989.674531646,0
+WDIV.US,D,20210811,000000,64.3608,64.6528,64.2571,64.6528,7121.6735264209,0
+WDIV.US,D,20210812,000000,64.4249,64.5587,64.4083,64.5587,13402.228859535,0
+WDIV.US,D,20210813,000000,64.6247,64.7004,64.5316,64.7004,27435.29636405,0
+WDIV.US,D,20210816,000000,64.2765,64.6723,64.2765,64.6723,6966.0254293751,0
+WDIV.US,D,20210817,000000,64.0688,64.1629,63.7389,64.1629,9374.9631962365,0
+WDIV.US,D,20210818,000000,64.1348,64.1921,63.7913,63.7913,6791.8232545357,0
+WDIV.US,D,20210819,000000,63.154,63.2685,62.9745,63.0889,12329.184693809,0
+WDIV.US,D,20210820,000000,62.8911,63.4004,62.8911,63.4004,12393.093183986,0
+WDIV.US,D,20210823,000000,63.7389,63.9941,63.7302,63.965,16937.811461304,0
+WDIV.US,D,20210824,000000,63.9087,64.0688,63.8438,64.033,9224.4690096889,0
+WDIV.US,D,20210825,000000,63.8893,64.2018,63.8079,64.1445,25776.767965727,0
+WDIV.US,D,20210826,000000,64.032,64.032,63.6642,63.7012,11414.880971426,0
+WDIV.US,D,20210827,000000,63.6449,64.3239,63.6449,64.1629,23035.918362781,0
+WDIV.US,D,20210830,000000,64.1445,64.2018,63.9553,64.1261,11583.929235768,0
+WDIV.US,D,20210831,000000,64.0873,64.1678,64.0174,64.0688,9479.0721883003,0
+WDIV.US,D,20210901,000000,64.3705,64.4646,64.2774,64.3269,8244.1952329301,0
+WDIV.US,D,20210902,000000,64.5219,64.7285,64.4927,64.6073,6396.0029282735,0
+WDIV.US,D,20210903,000000,64.616,64.8139,64.5898,64.7984,7763.8507744974,0
+WDIV.US,D,20210907,000000,64.3996,64.4549,64.2114,64.2114,5671.3631122258,0
+WDIV.US,D,20210908,000000,64.1727,64.3046,64.0407,64.1775,17118.198328742,0
+WDIV.US,D,20210909,000000,64.3239,64.4045,64.1581,64.1921,8986.3583446718,0
+WDIV.US,D,20210910,000000,64.4743,64.4743,63.8098,63.8098,5093.0943543271,0
+WDIV.US,D,20210913,000000,64.3336,64.3618,64.1174,64.3007,18059.302385713,0
+WDIV.US,D,20210914,000000,64.3336,64.3336,63.8098,63.8757,14813.369553944,0
+WDIV.US,D,20210915,000000,63.9553,64.3007,63.8331,64.2474,16322.434547819,0
+WDIV.US,D,20210916,000000,64.1164,64.2289,63.8292,64.0727,6830.9929743221,0
+WDIV.US,D,20210917,000000,63.8331,63.8331,63.4091,63.48,13688.786283235,0
+WDIV.US,D,20210920,000000,62.1722,62.3323,61.7434,62.2954,20745.520537378,0
+WDIV.US,D,20210921,000000,62.6476,62.6854,62.3235,62.3235,11724.115601319,0
+WDIV.US,D,20210922,000000,62.6854,63.1899,62.6854,62.8717,30549.289087066,0
+WDIV.US,D,20210923,000000,63.285,63.6565,63.285,63.5042,15229.805522199,0
+WDIV.US,D,20210924,000000,62.9241,63.2132,62.9241,63.0569,10887.12053641,0
+WDIV.US,D,20210927,000000,63.3325,63.6371,63.3325,63.5992,20869.214389335,0
+WDIV.US,D,20210928,000000,63.2375,63.2665,62.8086,62.9328,13583.646509071,0
+WDIV.US,D,20210929,000000,63.0978,63.2277,62.9425,62.9949,10639.732832496,0
+WDIV.US,D,20210930,000000,63.0754,63.0754,62.6,62.733,11391.172983135,0
+WDIV.US,D,20211001,000000,62.7426,63.3606,62.5331,63.1443,10631.486575699,0
+WDIV.US,D,20211004,000000,63.3043,63.6274,63.1608,63.3015,11079.876789044,0
+WDIV.US,D,20211005,000000,63.5798,63.6837,63.3412,63.3994,48710.638900643,0
+WDIV.US,D,20211006,000000,62.9522,63.3994,62.7902,63.3994,8265.8416570226,0
+WDIV.US,D,20211007,000000,63.7409,63.9893,63.7409,63.7681,17416.094355537,0
+WDIV.US,D,20211008,000000,63.77,63.9602,63.7128,63.77,6597.0054377035,0
+WDIV.US,D,20211011,000000,63.8273,64.065,63.48,63.48,12217.860227047,0
+WDIV.US,D,20211012,000000,63.6837,63.8651,63.5798,63.6614,12182.81363566,0
+WDIV.US,D,20211013,000000,63.7409,63.9417,63.5227,63.9417,8728.6628197615,0
+WDIV.US,D,20211014,000000,64.1455,64.355,64.1455,64.2968,7415.4464248186,0
+WDIV.US,D,20211015,000000,64.6927,64.6927,64.4743,64.5316,16294.603431128,0
+WDIV.US,D,20211018,000000,64.2172,64.4356,64.1504,64.2008,18740.649353577,0
+WDIV.US,D,20211019,000000,64.4743,64.4927,64.3502,64.4006,35587.751990112,0
+WDIV.US,D,20211020,000000,64.4743,64.8624,64.2832,64.8391,12733.251276868,0
+WDIV.US,D,20211021,000000,64.6927,64.7838,64.3889,64.5219,9135.8217491198,0
+WDIV.US,D,20211022,000000,64.712,64.9022,64.5423,64.5976,10786.103890645,0
+WDIV.US,D,20211025,000000,64.5888,64.6073,64.4403,64.5025,14195.931076258,0
+WDIV.US,D,20211026,000000,64.7217,64.7411,64.4162,64.4162,22070.075535418,0
+WDIV.US,D,20211027,000000,64.2745,64.2745,63.8806,63.8806,7925.683564141,0
+WDIV.US,D,20211028,000000,64.0368,64.1891,63.9873,64.1891,10249.066416733,0
+WDIV.US,D,20211029,000000,63.9126,63.9126,63.6061,63.7128,6865.0087836102,0
+WDIV.US,D,20211101,000000,63.9223,64.2745,63.7409,64.2745,8824.5255550281,0
+WDIV.US,D,20211102,000000,64.1794,64.1794,63.932,64.0164,14203.146550956,0
+WDIV.US,D,20211103,000000,63.8836,64.6024,63.8836,64.5577,8880.1877884087,0
+WDIV.US,D,20211104,000000,64.5597,64.5694,64.0698,64.1581,6291.8939362097,0
+WDIV.US,D,20211105,000000,64.3502,64.5976,64.3502,64.5316,15421.530992732,0
+WDIV.US,D,20211108,000000,64.6645,64.6927,64.5034,64.5879,19274.594481191,0
+WDIV.US,D,20211109,000000,64.55,64.55,64.3696,64.5296,8100.91652108,0
+WDIV.US,D,20211110,000000,64.4452,64.5529,64.0931,64.1125,335406.18740225,0
+WDIV.US,D,20211111,000000,64.3502,64.3502,64.1988,64.2765,218929.87170699,0
+WDIV.US,D,20211112,000000,64.3986,64.3986,64.2172,64.2842,17213.030281909,0
+WDIV.US,D,20211115,000000,64.4162,64.4452,64.3046,64.3239,4934.3539109823,0
+WDIV.US,D,20211116,000000,64.3318,64.3599,64.1639,64.1639,9762.5372657016,0
+WDIV.US,D,20211117,000000,64.0456,64.0456,63.8176,64.0126,14385.594982592,0
+WDIV.US,D,20211118,000000,63.9602,63.9602,63.6274,63.8273,23670.88013616,0
+WDIV.US,D,20211119,000000,63.5227,63.5508,63.2946,63.3868,26404.514264408,0
+WDIV.US,D,20211122,000000,63.3509,63.6565,63.3043,63.3043,44719.450610833,0
+WDIV.US,D,20211123,000000,63.4081,63.5895,63.3703,63.5895,24767.632290178,0
+WDIV.US,D,20211124,000000,63.2472,63.6177,63.2472,63.6177,67176.069433616,0
+WDIV.US,D,20211126,000000,62.2857,62.2857,61.8395,62.1683,49159.029113988,0
+WDIV.US,D,20211129,000000,62.733,62.733,61.9908,62.1334,42957.844002547,0
+WDIV.US,D,20211130,000000,61.8491,61.8491,60.9159,61.2487,18625.201758417,0
+WDIV.US,D,20211201,000000,61.9335,62.1237,60.8014,60.8014,129565.18679649,0
+WDIV.US,D,20211202,000000,61.5242,61.9898,61.497,61.8201,42169.295696321,0
+WDIV.US,D,20211203,000000,62.1431,62.1431,61.497,61.724,25197.468425729,0
+WDIV.US,D,20211206,000000,62.2877,62.828,62.2197,62.5991,22314.370893032,0
+WDIV.US,D,20211207,000000,63.1899,63.3043,62.9755,63.1608,21893.811796379,0
+WDIV.US,D,20211208,000000,63.1705,63.2569,63.0948,63.1899,8926.5729828926,0
+WDIV.US,D,20211209,000000,62.9144,62.9794,62.7339,62.8183,24243.994983561,0
+WDIV.US,D,20211210,000000,63.0754,63.0754,62.8474,62.9668,8495.7060652426,0
+WDIV.US,D,20211213,000000,62.666,62.666,62.2333,62.3051,9660.4898378371,0
+WDIV.US,D,20211214,000000,62.21,62.5573,62.21,62.4099,39214.04341665,0
+WDIV.US,D,20211215,000000,62.4187,62.9901,62.243,62.961,21846.395819795,0
+WDIV.US,D,20211216,000000,63.2083,63.5178,63.0841,63.2277,5732.1792561046,0
+WDIV.US,D,20211217,000000,62.9328,63.1705,62.762,62.762,21383.574657057,0
+WDIV.US,D,20211220,000000,62.2401,62.569,61.8695,62.279,32147.00134151,0
+WDIV.US,D,20211221,000000,62.7039,63.0511,62.7039,62.9454,20118.805020797,0
+WDIV.US,D,20211222,000000,62.8775,63.4373,62.7902,63.4373,75422.326230745,0
+WDIV.US,D,20211223,000000,63.543,63.7069,63.4858,63.6594,12191.059892457,0
+WDIV.US,D,20211227,000000,63.7264,64.0601,63.5333,63.9873,44303.014642578,0
+WDIV.US,D,20211228,000000,64.1416,64.3638,64.1222,64.1222,14477.334589461,0
+WDIV.US,D,20211229,000000,64.0834,64.0834,63.9679,64.0067,35225.947473138,0
+WDIV.US,D,20211230,000000,64.0456,64.2328,63.9776,63.9816,11370.557341142,0
+WDIV.US,D,20211231,000000,64.1028,64.2162,63.9486,63.9486,14091.822084195,0
+WDIV.US,D,20220103,000000,64.4598,64.6626,64.3832,64.6431,8456.5363454562,0
+WDIV.US,D,20220104,000000,64.8362,65.3135,64.8362,65.1263,30115.329823117,0
+WDIV.US,D,20220105,000000,65.3455,65.4396,64.6975,64.6975,6029.0445008012,0
+WDIV.US,D,20220106,000000,64.9138,65.2223,64.9138,65.135,9252.3001263792,0
+WDIV.US,D,20220107,000000,65.3,65.8423,65.3,65.8403,12401.339440784,0
+WDIV.US,D,20220110,000000,65.5405,65.8112,65.3097,65.6279,21038.262653676,0
+WDIV.US,D,20220111,000000,65.753,66.1245,65.4929,66.11,18265.458805642,0
+WDIV.US,D,20220112,000000,66.303,66.4554,66.174,66.3904,17218.184192406,0
+WDIV.US,D,20220113,000000,66.6115,66.7755,66.4554,66.4554,15744.165789919,0
+WDIV.US,D,20220114,000000,66.3613,66.6698,66.2546,66.6698,15083.43446405,0
+WDIV.US,D,20220118,000000,66.2546,66.5437,66.0237,66.2594,26773.53425608,0
+WDIV.US,D,20220119,000000,66.5921,66.5921,65.9751,66.0722,17599.573569273,0
+WDIV.US,D,20220120,000000,66.1391,66.302,65.3765,65.4154,19683.814974748,0
+WDIV.US,D,20220121,000000,65.4833,65.4833,64.6723,64.6723,23060.657133172,0
+WDIV.US,D,20220124,000000,64.2095,64.778,63.4373,64.7712,25460.317861137,0
+WDIV.US,D,20220125,000000,64.2095,65.0826,63.8069,64.8285,9646.0588884421,0
+WDIV.US,D,20220126,000000,65.4154,65.4154,64.2192,64.4346,8477.151987449,0
+WDIV.US,D,20220127,000000,64.9332,65.1069,64.1998,64.3424,8981.2044341736,0
+WDIV.US,D,20220128,000000,64.1707,64.452,63.7846,64.452,13381.613217542,0
+WDIV.US,D,20220131,000000,64.3346,65.1069,64.3346,65.0652,17696.46708664,0
+WDIV.US,D,20220201,000000,65.2126,65.4542,65.0777,65.396,16662.5926407,0
+WDIV.US,D,20220202,000000,65.6085,65.6666,65.2611,65.5241,24681.046593808,0
+WDIV.US,D,20220203,000000,65.4251,65.6288,65.2902,65.3097,49635.250444022,0
+WDIV.US,D,20220204,000000,65.068,65.4251,64.778,65.2029,24464.582352884,0
+WDIV.US,D,20220207,000000,65.135,65.5018,65.135,65.2514,28907.253202337,0
+WDIV.US,D,20220208,000000,65.3097,65.6376,65.3097,65.6336,40459.228193016,0
+WDIV.US,D,20220209,000000,66.0518,66.1294,66.0032,66.0722,65782.452034901,0
+WDIV.US,D,20220210,000000,65.6376,66.4282,65.5036,65.6113,12420.924300676,0
+WDIV.US,D,20220211,000000,65.7239,66.1526,65.3097,65.4785,14916.447763908,0
+WDIV.US,D,20220214,000000,65.3571,65.3862,64.9138,65.2174,15796.735677002,0
+WDIV.US,D,20220215,000000,65.5599,65.816,65.5308,65.7559,22491.665414171,0
+WDIV.US,D,20220216,000000,65.6763,66.1789,65.6763,66.0305,10387.191218085,0
+WDIV.US,D,20220217,000000,65.5696,66.1003,65.3097,65.4154,14782.446090955,0
+WDIV.US,D,20220218,000000,65.3862,65.6085,65.0972,65.2174,5195.1417821915,0
+WDIV.US,D,20220222,000000,64.8265,64.8556,64.2279,64.5666,391881.70785948,0
+WDIV.US,D,20220223,000000,64.6334,64.6528,64.064,64.161,9704.8134681217,0
+WDIV.US,D,20220224,000000,62.9066,63.6401,62.5593,63.5624,23706.957509648,0
+WDIV.US,D,20220225,000000,63.6304,64.6626,63.6304,64.6441,22966.855962106,0
+WDIV.US,D,20220228,000000,63.9776,64.4113,63.7555,64.1707,104067.76077977,0
+WDIV.US,D,20220301,000000,63.9097,63.9291,62.9347,63.153,14121.714765084,0
+WDIV.US,D,20220302,000000,63.379,64.0261,63.379,63.9291,11229.340193491,0
+WDIV.US,D,20220303,000000,63.8331,63.9776,63.3984,63.6304,32519.11367948,0
+WDIV.US,D,20220304,000000,62.7233,63.0415,62.376,62.9813,91519.019498742,0
+WDIV.US,D,20220307,000000,63.0124,63.0124,61.8928,61.9928,17917.054455963,0
+WDIV.US,D,20220308,000000,62.5302,63.1899,62.2983,62.2983,288155.1359547,0
+WDIV.US,D,20220309,000000,63.1957,63.6594,63.1094,63.2442,33460.217736453,0
+WDIV.US,D,20220310,000000,63.0027,63.3403,62.8775,63.1753,9265.7002936745,0
+WDIV.US,D,20220311,000000,63.543,63.7069,62.8872,63.0027,27067.307154478,0
+WDIV.US,D,20220314,000000,63.3597,63.5624,62.861,63.0221,16635.792306109,0
+WDIV.US,D,20220315,000000,62.7136,62.9832,62.5302,62.9298,14997.879549779,0
+WDIV.US,D,20220316,000000,63.7846,64.3152,63.2055,64.2571,21939.166208763,0
+WDIV.US,D,20220317,000000,64.3443,64.9613,64.1804,64.7799,19921.925639766,0
+WDIV.US,D,20220318,000000,64.8119,65.231,64.7401,65.2233,10672.717859685,0
+WDIV.US,D,20220321,000000,65.1544,65.2805,64.9408,64.9764,4504.5177754319,0
+WDIV.US,D,20220322,000000,65.6686,65.6976,65.3194,65.4566,31380.099459377,0
+WDIV.US,D,20220323,000000,64.9604,65.1678,64.7372,64.7372,11286.033208972,0
+WDIV.US,D,20220324,000000,65.0671,65.2029,64.8537,65.2029,6217.6776250356,0
+WDIV.US,D,20220325,000000,65.2223,65.7559,65.2223,65.7462,11572.590632672,0
+WDIV.US,D,20220328,000000,65.3387,65.4596,65.1495,65.4596,7207.2284406911,0
+WDIV.US,D,20220329,000000,66.1052,66.3283,65.8432,66.2631,20963.015560403,0
+WDIV.US,D,20220330,000000,66.2022,66.3477,66.0278,66.0622,11301.494940466,0
+WDIV.US,D,20220331,000000,65.6977,65.9548,65.3775,65.3795,14732.968550172,0
+WDIV.US,D,20220401,000000,65.8238,65.9843,65.6006,65.9843,4341.6542036886,0
+WDIV.US,D,20220404,000000,65.9984,65.9984,65.7267,65.8834,4790.0444170326,0
+WDIV.US,D,20220405,000000,65.8044,66.0664,65.4115,65.4701,18878.774154929,0
+WDIV.US,D,20220406,000000,65.2417,65.5744,65.2075,65.4744,2821.2506067179,0
+WDIV.US,D,20220407,000000,65.4842,65.5223,64.8702,65.3,10110.941615381,0
+WDIV.US,D,20220408,000000,65.4755,65.9381,65.4755,65.7456,7035.087830051,0
+WDIV.US,D,20220411,000000,65.7656,65.882,65.562,65.562,10478.930824952,0
+WDIV.US,D,20220412,000000,65.7074,65.7171,65.232,65.2711,10691.271937478,0
+WDIV.US,D,20220413,000000,65.2029,65.5958,65.2029,65.5596,7202.0745301929,0
+WDIV.US,D,20220414,000000,65.5813,65.7655,65.5376,65.6041,6179.5386873489,0
+WDIV.US,D,20220418,000000,65.4745,65.7042,65.3484,65.4102,13116.702217934,0
+WDIV.US,D,20220419,000000,65.3097,65.7392,65.3097,65.7392,14117.591636686,0
+WDIV.US,D,20220420,000000,66.2022,66.532,66.2022,66.3783,8788.4481815407,0
+WDIV.US,D,20220421,000000,66.726,66.726,65.9137,65.9596,9056.4515274474,0
+WDIV.US,D,20220422,000000,65.8626,65.8626,64.9604,64.9702,8187.5022174499,0
+WDIV.US,D,20220425,000000,64.5723,64.7125,63.8156,64.6403,18014.978755429,0
+WDIV.US,D,20220426,000000,64.2231,64.3298,63.3887,63.3938,17737.698370625,0
+WDIV.US,D,20220427,000000,63.3887,63.6312,63.0104,63.254,7742.2043504049,0
+WDIV.US,D,20220428,000000,63.447,63.9223,63.2529,63.7455,9493.5031376952,0
+WDIV.US,D,20220429,000000,63.7041,63.7613,62.6515,62.6903,23317.321875984,0
+WDIV.US,D,20220502,000000,62.5545,62.8047,61.8657,62.3507,29422.644252158,0
+WDIV.US,D,20220503,000000,62.7,63.2383,62.7,63.1057,6881.5012972045,0
+WDIV.US,D,20220504,000000,63.1948,64.2425,63.0201,64.1974,13189.887747009,0
+WDIV.US,D,20220505,000000,63.447,63.447,62.4381,62.7353,27416.742286256,0
+WDIV.US,D,20220506,000000,62.5156,62.7366,62.1797,62.4574,7086.6269350331,0
+WDIV.US,D,20220509,000000,61.7687,62.1082,61.4291,61.58,14408.272188784,0
+WDIV.US,D,20220510,000000,62.1373,62.1373,60.9683,61.2074,18933.405606209,0
+WDIV.US,D,20220511,000000,61.3321,62.1955,61.206,61.2117,30443.118530803,0
+WDIV.US,D,20220512,000000,61.2448,61.5358,60.7015,61.1078,14271.178169533,0
+WDIV.US,D,20220513,000000,61.7881,62.4477,61.7881,62.4477,6744.4072779522,0
+WDIV.US,D,20220516,000000,62.4381,63.1656,62.4381,62.991,7241.2442499793,0
+WDIV.US,D,20220517,000000,63.5634,63.9126,63.4567,63.8443,5008.5702221565,0
+WDIV.US,D,20220518,000000,63.4761,63.5828,62.9425,62.9813,11724.115601319,0
+WDIV.US,D,20220519,000000,62.9328,63.2239,62.8164,63.0117,25276.838647401,0
+WDIV.US,D,20220520,000000,63.4567,63.4567,62.5245,63.2047,12815.713844839,0
+WDIV.US,D,20220523,000000,63.7478,64.1794,63.6604,64.1164,22145.322628691,0
+WDIV.US,D,20220524,000000,63.7186,64.1794,63.3693,64.0318,5855.8731080615,0
+WDIV.US,D,20220525,000000,63.8545,64.4753,63.8545,64.2522,6187.784944146,0
+WDIV.US,D,20220526,000000,64.4171,64.7945,64.4171,64.6698,19515.797492507,0
+WDIV.US,D,20220527,000000,64.8925,65.0768,64.8731,65.0768,4405.5626938664,0
+WDIV.US,D,20220531,000000,64.7955,64.9593,64.5626,64.679,9274.9773325713,0
+WDIV.US,D,20220601,000000,65.0962,65.0962,64.1358,64.4753,14585.566709923,0
+WDIV.US,D,20220602,000000,64.3686,65.1647,64.3492,65.1564,11382.926726338,0
+WDIV.US,D,20220603,000000,64.6694,64.7858,64.5044,64.5602,27767.208200134,0
+WDIV.US,D,20220606,000000,65.004,65.0476,64.6306,64.7178,6867.0703478095,0
+WDIV.US,D,20220607,000000,64.3686,65.0477,64.3686,65.0451,10570.670431821,0
+WDIV.US,D,20220608,000000,64.4716,64.5723,64.0873,64.1633,10836.612213528,0
+WDIV.US,D,20220609,000000,64.0194,64.1842,63.3112,63.314,24695.477543203,0
+WDIV.US,D,20220610,000000,62.1761,62.5835,62.1761,62.3831,16967.704142194,0
+WDIV.US,D,20220613,000000,61.3709,61.3709,60.5365,60.7694,20341.453954319,0
+WDIV.US,D,20220614,000000,60.7694,60.9052,60.0321,60.3606,78199.253207178,0
+WDIV.US,D,20220615,000000,60.7403,61.206,60.2646,60.8664,15273.098370384,0
+WDIV.US,D,20220616,000000,59.8769,60.0709,59.5955,59.7596,35801.123884737,0
+WDIV.US,D,20220617,000000,59.6246,60.0612,59.2657,59.4985,9707.9058144206,0
+WDIV.US,D,20220621,000000,60.5605,60.6002,60.3624,60.4317,15623.546031057,0
+WDIV.US,D,20220622,000000,59.7779,60.2732,59.7779,59.9859,19658.131474018,0
+WDIV.US,D,20220623,000000,60.0454,60.1383,59.5203,59.976,31664.985075221,0
+WDIV.US,D,20220624,000000,60.4515,61.0361,60.2665,60.9667,18002.709876205,0
+WDIV.US,D,20220627,000000,60.937,61.3235,60.828,61.1549,31623.599535276,0
+WDIV.US,D,20220628,000000,61.789,62.0862,61.472,61.472,20211.284544506,0
+WDIV.US,D,20220629,000000,61.3995,61.3995,61.0141,61.1054,14032.726251697,0
+WDIV.US,D,20220630,000000,60.4912,61.2045,60.3723,61.1153,19744.940167561,0
+WDIV.US,D,20220701,000000,60.8577,61.363,60.6299,61.254,51744.037772585,0
+WDIV.US,D,20220705,000000,60.085,60.1738,59.451,60.1738,9581.2571990436,0
+WDIV.US,D,20220706,000000,59.9958,59.9958,59.4652,59.8424,10993.41257425,0
+WDIV.US,D,20220707,000000,60.4652,60.4652,60.3574,60.4296,6451.0972144003,0
+WDIV.US,D,20220708,000000,60.4813,60.7537,60.3525,60.533,19412.846444586,0
+WDIV.US,D,20220711,000000,59.9067,60.0489,59.8076,59.976,18498.326952136,0
+WDIV.US,D,20220712,000000,59.8571,60.402,59.8571,60.074,68240.717756147,0
+WDIV.US,D,20220713,000000,59.4311,59.9264,59.342,59.7701,21259.045287511,0
+WDIV.US,D,20220714,000000,58.599,58.8962,58.3612,58.8466,13772.300171065,0
+WDIV.US,D,20220715,000000,59.1736,59.3499,58.8728,59.2979,7684.5881854529,0
+WDIV.US,D,20220718,000000,60.0156,60.2229,59.5996,59.6392,20391.967755487,0
+WDIV.US,D,20220719,000000,60.313,60.6398,60.313,60.6101,41392.605769193,0
+WDIV.US,D,20220720,000000,60.3822,60.3822,59.8472,59.9857,6834.6705114543,0
+WDIV.US,D,20220721,000000,59.5996,59.9661,59.3519,59.9661,14133.666593027,0
+WDIV.US,D,20220722,000000,60.0256,60.0948,59.5996,59.7388,30157.945779164,0
+WDIV.US,D,20220725,000000,60.1742,60.506,60.1742,60.402,19592.520252153,0
+WDIV.US,D,20220726,000000,60.3822,60.4119,59.9265,60.0057,297649.85030366,0
+WDIV.US,D,20220727,000000,60.2138,60.7269,60.0553,60.5506,13666.312812669,0
+WDIV.US,D,20220728,000000,60.7785,60.9766,60.4109,60.9674,7379.7483546363,0
+WDIV.US,D,20220729,000000,61.0162,61.5215,60.9766,61.4858,19561.228746341,0
+WDIV.US,D,20220801,000000,61.2144,61.472,61.2046,61.3406,17220.422230898,0
+WDIV.US,D,20220802,000000,60.9172,61.0559,60.6101,60.6101,38366.41433612,0
+WDIV.US,D,20220803,000000,60.7488,60.828,60.5308,60.7121,25068.533769306,0
+WDIV.US,D,20220804,000000,60.5803,60.6774,60.4813,60.4813,13403.867925211,0
+WDIV.US,D,20220805,000000,60.0355,60.3616,60.0355,60.3616,5950.4331214035,0
+WDIV.US,D,20220808,000000,60.7587,60.932,60.6101,60.6697,18249.004309051,0
+WDIV.US,D,20220809,000000,60.6795,60.7982,60.5664,60.6166,11410.296183943,0
+WDIV.US,D,20220810,000000,61.5611,61.7791,61.3135,61.6305,12951.655196052,0
+WDIV.US,D,20220811,000000,62.0862,62.2545,61.9475,61.9581,23494.873847971,0
+WDIV.US,D,20220812,000000,62.1456,62.4428,62.0664,62.4236,6526.8024703978,0
+WDIV.US,D,20220815,000000,61.8088,62.106,61.6106,62.0771,13760.187330106,0
+WDIV.US,D,20220816,000000,61.9673,62.4904,61.9673,62.4698,65710.143399003,0
+WDIV.US,D,20220817,000000,61.8979,62.314,61.8781,62.1456,37356.001519406,0
+WDIV.US,D,20220818,000000,62.0366,62.0746,61.7593,61.9165,24481.060982765,0
+WDIV.US,D,20220819,000000,61.5512,61.5512,61.3044,61.5159,8176.16764773,0
+WDIV.US,D,20220822,000000,60.9964,60.9964,60.6596,60.6892,13009.19119061,0
+WDIV.US,D,20220823,000000,60.6299,60.9667,60.6101,60.7289,22922.54211263,0
+WDIV.US,D,20220824,000000,60.402,60.7091,60.3723,60.4813,13918.663665994,0
+WDIV.US,D,20220825,000000,60.6398,61.035,60.6299,61.0167,13839.930199756,0
+WDIV.US,D,20220826,000000,61.254,61.254,60.1643,60.178,14023.641620977,0
+WDIV.US,D,20220829,000000,60.0751,60.2732,59.9365,60.1147,31934.495786572,0
+WDIV.US,D,20220830,000000,60.194,60.194,59.4113,59.4874,13953.992785459,0
+WDIV.US,D,20220831,000000,59.3024,59.4559,59.0448,59.0448,26193.009171722,0
+WDIV.US,D,20220901,000000,58.5296,58.7773,58.233,58.6082,29588.642254063,0
+WDIV.US,D,20220902,000000,58.9754,59.2429,58.1928,58.3512,24213.56907824,0
+WDIV.US,D,20220906,000000,58.5296,58.5296,57.9255,57.9942,5493.1733751786,0
+WDIV.US,D,20220907,000000,57.8857,58.6287,57.8857,58.6287,20977.421735201,0
+WDIV.US,D,20220908,000000,58.0046,58.6485,58.0046,58.6034,13374.595226225,0
+WDIV.US,D,20220909,000000,59.4113,59.7283,59.3223,59.6491,18414.546468832,0
+WDIV.US,D,20220912,000000,60.1444,60.4931,60.1246,60.3206,5748.5524387435,0
+WDIV.US,D,20220913,000000,59.4014,59.6095,58.6288,58.7132,12938.532951679,0
+WDIV.US,D,20220914,000000,58.8367,58.9226,58.5394,58.7435,32689.529539721,0
+WDIV.US,D,20220915,000000,58.6089,58.8665,58.3467,58.4603,16268.554812156,0
+WDIV.US,D,20220916,000000,58.1333,58.49,58.1333,58.4894,37357.01092282,0
+WDIV.US,D,20220919,000000,57.87,58.6616,57.87,58.6616,7832,0
+WDIV.US,D,20220920,000000,58.09,58.09,57.66,57.86,9873,0
+WDIV.US,D,20220921,000000,58.05,58.1475,57.3227,57.3227,49107,0
+WDIV.US,D,20220922,000000,57.39,57.456,56.96,57.1331,24849,0
+WDIV.US,D,20220923,000000,56.26,56.26,55.18,55.51,38244,0
+WDIV.US,D,20220926,000000,54.83,54.92,54.02,54.1944,35916,0
+WDIV.US,D,20220927,000000,54.37,54.6,53.53,53.74,27619,0
+WDIV.US,D,20220928,000000,53.59,54.4753,53.36,54.4753,63138,0
+WDIV.US,D,20220929,000000,53.81,53.81,53.22,53.6549,47656,0
+WDIV.US,D,20220930,000000,53.58,54.0199,53.3487,53.3487,17276,0
+WDIV.US,D,20221003,000000,53.94,54.4158,53.66,54.2721,8811,0
+WDIV.US,D,20221004,000000,55.25,55.78,55.222,55.78,39548,0
+WDIV.US,D,20221005,000000,54.93,55.1,54.435,54.85,15695,0
+WDIV.US,D,20221006,000000,54.4,54.4,53.66,53.6994,37639,0
+WDIV.US,D,20221007,000000,53.44,53.457,52.93,53.0702,5879,0
+WDIV.US,D,20221010,000000,53.04,53.08,52.57,52.79,26479,0
+WDIV.US,D,20221011,000000,52.61,52.91,52.26,52.4264,27093,0
+WDIV.US,D,20221012,000000,52.07,52.1579,51.9,51.92,50936,0
+WDIV.US,D,20221013,000000,51.16,53.24,51.1101,53.1145,16393,0
+WDIV.US,D,20221014,000000,53.29,53.29,52.3413,52.3413,12479,0
+WDIV.US,D,20221017,000000,53.45,53.69,53.45,53.4875,21450,0
+WDIV.US,D,20221018,000000,54.1,54.1,53.49,53.67,8799,0
+WDIV.US,D,20221019,000000,53.44,53.6,52.96,53.1886,19520,0
+WDIV.US,D,20221020,000000,53.43,53.8105,52.98,52.98,15669,0
+WDIV.US,D,20221021,000000,52.77,53.84,52.77,53.7877,9910,0
+WDIV.US,D,20221024,000000,53.57,53.82,53.3569,53.6635,18603,0
+WDIV.US,D,20221025,000000,54.275,54.48,53.81,54.4585,23680,0
+WDIV.US,D,20221026,000000,54.74,55.2569,54.705,54.9907,10182,0
+WDIV.US,D,20221027,000000,55.04,55.505,54.96,54.96,13622,0
+WDIV.US,D,20221028,000000,54.77,55.3301,54.77,55.3301,8601,0
+WDIV.US,D,20221031,000000,54.64,54.825,54.53,54.744,23874,0
+WDIV.US,D,20221101,000000,55.03,55.145,54.9883,55.0552,9059,0
+WDIV.US,D,20221102,000000,55.22,55.5999,54.5429,54.5429,20464,0
+WDIV.US,D,20221103,000000,53.89,54.3364,53.81,54.1042,11679,0
+WDIV.US,D,20221104,000000,55.31,55.83,55.0113,55.83,17434,0
+WDIV.US,D,20221107,000000,56.04,56.04,55.71,55.8273,11107,0
+WDIV.US,D,20221108,000000,56.01,56.4581,55.87,56.2171,20816,0
+WDIV.US,D,20221109,000000,56.01,56.32,55.5827,55.69,17981,0
+WDIV.US,D,20221110,000000,57.44,57.9858,57.2983,57.9858,17680,0
+WDIV.US,D,20221111,000000,58.48,58.82,58.3582,58.74,9667,0
+WDIV.US,D,20221114,000000,58.56,58.83,58.3,58.3094,13422,0
+WDIV.US,D,20221115,000000,59.02,59.02,58.31,58.57,16772,0
+WDIV.US,D,20221116,000000,58.53,58.56,58.2942,58.3876,14571,0
+WDIV.US,D,20221117,000000,57.65,58.39,57.65,58.34,31252,0
+WDIV.US,D,20221118,000000,58.4,58.56,58.2901,58.458,16664,0
+WDIV.US,D,20221121,000000,58.42,58.5,58.175,58.4343,18447,0
+WDIV.US,D,20221122,000000,58.78,59.19,58.78,59.19,22795,0
+WDIV.US,D,20221123,000000,59.08,59.81,59.08,59.43,101773,0
+WDIV.US,D,20221125,000000,59.61,59.98,59.61,59.8569,2939,0
+WDIV.US,D,20221128,000000,59.47,59.61,59.0591,59.122,12495,0
+WDIV.US,D,20221129,000000,59.33,59.429,59.2,59.3459,46167,0
+WDIV.US,D,20221130,000000,59.66,60.24,59.1491,60.24,23414,0
+WDIV.US,D,20221201,000000,60.4,60.54,60.1,60.18,12972,0
+WDIV.US,D,20221202,000000,59.66,60.3346,59.66,60.182,10883,0
+WDIV.US,D,20221205,000000,60,60.054,59.32,59.37,33809,0
+WDIV.US,D,20221206,000000,59.6,59.65,59.165,59.33,20047,0
+WDIV.US,D,20221207,000000,59.28,59.55,59.2501,59.315,15866,0
+WDIV.US,D,20221208,000000,59.52,59.5939,59.35,59.4609,9789,0
+WDIV.US,D,20221209,000000,59.69,59.95,59.5958,59.5958,10041,0
+WDIV.US,D,20221212,000000,59.53,59.6719,59.2901,59.6719,10629,0
+WDIV.US,D,20221213,000000,61.01,61.01,60.23,60.3245,17498,0
+WDIV.US,D,20221214,000000,60.28,60.58,60,60.1617,6176,0
+WDIV.US,D,20221215,000000,59.71,59.71,58.9615,59.2222,10136,0
+WDIV.US,D,20221216,000000,58.75,58.8,58.5227,58.7739,14564,0
+WDIV.US,D,20221219,000000,58.16,58.16,57.615,57.84,10841,0
+WDIV.US,D,20221220,000000,57.98,58.33,57.98,58.2362,22535,0
+WDIV.US,D,20221221,000000,58.63,58.99,58.6237,58.87,16389,0
+WDIV.US,D,20221222,000000,58.71,58.71,58.04,58.52,35717,0
+WDIV.US,D,20221223,000000,58.5,58.92,58.46,58.92,19076,0
+WDIV.US,D,20221227,000000,58.95,59.2507,58.85,59.1,87403,0
+WDIV.US,D,20221228,000000,59.11,59.19,58.28,58.3,57097,0
+WDIV.US,D,20221229,000000,58.68,59.0866,58.68,59.0438,16881,0
+WDIV.US,D,20221230,000000,58.84,59,58.555,58.69,30328,0
+WDIV.US,D,20230103,000000,59.06,59.06,58.67,58.97,13103,0
+WDIV.US,D,20230104,000000,59.66,59.99,59.4638,59.83,14551,0
+WDIV.US,D,20230105,000000,59.31,59.3253,59.05,59.1609,32805,0
+WDIV.US,D,20230106,000000,59.51,60.39,59.3,60.3297,48203,0
+WDIV.US,D,20230109,000000,60.48,60.71,60.24,60.2783,22167,0
+WDIV.US,D,20230110,000000,60.22,60.3792,59.95,60.3792,14951,0
+WDIV.US,D,20230111,000000,60.44,60.69,60.3201,60.69,23953,0
+WDIV.US,D,20230112,000000,61.18,61.59,60.82,61.48,145503,0
+WDIV.US,D,20230113,000000,61.11,61.65,61.09,61.6041,17727,0
+WDIV.US,D,20230117,000000,61.67,61.7892,61.49,61.64,7328,0
+WDIV.US,D,20230118,000000,62.07,62.07,61.16,61.1676,14942,0
+WDIV.US,D,20230119,000000,61.15,61.3,60.965,61.2265,7898,0
+WDIV.US,D,20230120,000000,61.3,61.78,61.1183,61.7746,19355,0
+WDIV.US,D,20230123,000000,61.69,62.0817,61.595,61.93,15391,0
+WDIV.US,D,20230124,000000,61.74,62.11,61.74,62.01,21702,0
+WDIV.US,D,20230125,000000,61.79,62.2,61.745,62.2,18553,0
+WDIV.US,D,20230126,000000,62.21,62.21,61.82,62.1506,75197,0
+WDIV.US,D,20230127,000000,62,62.25,61.93,62.11,24526,0
+WDIV.US,D,20230130,000000,61.92,62.16,61.7809,61.7809,34123,0
+WDIV.US,D,20230131,000000,61.5,61.93,61.33,61.9251,24335,0
+WDIV.US,D,20230201,000000,62.01,62.5299,61.59,62.37,18517,0
+WDIV.US,D,20230202,000000,62.51,62.94,62.45,62.68,18534,0
+WDIV.US,D,20230203,000000,61.92,62.24,61.76,61.8517,14323,0
+WDIV.US,D,20230206,000000,61.4,61.4,60.9809,61.2107,17605,0
+WDIV.US,D,20230207,000000,60.95,61.49,60.77,61.39,31387,0
+WDIV.US,D,20230208,000000,61.42,61.49,61.1025,61.1538,12057,0
+WDIV.US,D,20230209,000000,61.8,61.84,60.89,60.9763,25032,0
+WDIV.US,D,20230210,000000,61.14,61.2439,60.9939,61.2439,16386,0
+WDIV.US,D,20230213,000000,61.02,61.57,61.02,61.57,10642,0
+WDIV.US,D,20230214,000000,61.24,61.71,61.055,61.4586,15353,0
+WDIV.US,D,20230215,000000,60.74,61.22,60.72,61.2169,19041,0
+WDIV.US,D,20230216,000000,60.73,61.35,60.7,61.0259,11502,0
+WDIV.US,D,20230217,000000,60.67,61.06,60.57,61.0316,25180,0
+WDIV.US,D,20230221,000000,60.86,60.86,60.29,60.3283,28456,0
+WDIV.US,D,20230222,000000,60.26,60.26,59.86,59.91,11637,0
+WDIV.US,D,20230223,000000,60.26,60.378,59.764,60.1499,16216,0
+WDIV.US,D,20230224,000000,59.32,59.5,59.11,59.4487,26346,0
+WDIV.US,D,20230227,000000,59.97,60.1243,59.76,59.8292,12107,0
+WDIV.US,D,20230228,000000,59.63,59.7,59.3887,59.3887,16714,0
+WDIV.US,D,20230301,000000,59.71,59.86,59.55,59.7199,13237,0
+WDIV.US,D,20230302,000000,59.45,59.867,59.45,59.8,17641,0
+WDIV.US,D,20230303,000000,60.03,60.5,59.932,60.396,16448,0
+WDIV.US,D,20230306,000000,60.43,60.53,60.09,60.1712,9832,0
+WDIV.US,D,20230307,000000,60.11,60.11,59.1606,59.214,26147,0
+WDIV.US,D,20230308,000000,59.23,59.44,59.1935,59.3611,10833,0
+WDIV.US,D,20230309,000000,59.46,59.46,58.6,58.651,13143,0
+WDIV.US,D,20230310,000000,58.67,58.6816,57.805,57.9662,31074,0
+WDIV.US,D,20230313,000000,57.55,58.145,57.4693,57.6536,15547,0
+WDIV.US,D,20230314,000000,58.24,58.328,57.79,58.0444,20014,0
+WDIV.US,D,20230315,000000,56.75,56.86,56.22,56.84,125498,0
+WDIV.US,D,20230316,000000,56.5,57.42,56.45,57.37,18454,0
+WDIV.US,D,20230317,000000,57.14,57.14,56.565,56.7303,12917,0
+WDIV.US,D,20230320,000000,56.6,57.12,56.6,56.9553,15516,0
+WDIV.US,D,20230321,000000,57.55,57.66,57.24,57.4743,7135,0
+WDIV.US,D,20230322,000000,57.57,57.87,56.94,56.95,15132,0
+WDIV.US,D,20230323,000000,57.58,57.73,56.85,56.9822,43557,0
+WDIV.US,D,20230324,000000,56.61,57.1102,56.43,57.092,11347,0
+WDIV.US,D,20230327,000000,57.39,57.5493,57.3084,57.5015,11799,0
+WDIV.US,D,20230328,000000,57.48,57.98,57.4603,57.6732,42002,0
+WDIV.US,D,20230329,000000,58.12,58.23,58.0399,58.23,8939,0
+WDIV.US,D,20230330,000000,58.71,58.7566,58.5312,58.6569,13511,0
+WDIV.US,D,20230331,000000,58.79,58.969,58.79,58.9644,21041,0
+WDIV.US,D,20230403,000000,59.15,59.388,58.99,59.2262,14786,0
+WDIV.US,D,20230404,000000,59.26,59.26,58.94,59.11,9483,0
+WDIV.US,D,20230405,000000,58.83,58.88,58.59,58.83,50780,0
+WDIV.US,D,20230406,000000,59.01,59.27,58.9648,59.14,22489,0
+WDIV.US,D,20230410,000000,58.85,59.22,58.85,59.22,21434,0
+WDIV.US,D,20230411,000000,59.55,59.89,59.55,59.84,40619,0
+WDIV.US,D,20230412,000000,60.31,60.31,59.8767,59.8767,22154,0
+WDIV.US,D,20230413,000000,60.28,60.42,60.06,60.3679,9060,0
+WDIV.US,D,20230414,000000,60.36,60.4499,59.89,60.0196,14232,0
+WDIV.US,D,20230417,000000,60.1,60.3114,60.0101,60.3114,23265,0
+WDIV.US,D,20230418,000000,60.46,60.5023,60.2483,60.342,8173,0
+WDIV.US,D,20230419,000000,60.04,60.27,59.9816,60.2268,6058,0
+WDIV.US,D,20230420,000000,59.97,60.18,59.8879,59.9735,11348,0
+WDIV.US,D,20230421,000000,59.95,59.9979,59.66,59.9979,4857,0
+WDIV.US,D,20230424,000000,59.97,60.11,59.92,60.05,6475,0
+WDIV.US,D,20230425,000000,59.61,59.6591,59.275,59.2772,27601,0
+WDIV.US,D,20230426,000000,59.53,59.55,59.2,59.2609,9851,0
+WDIV.US,D,20230427,000000,59.44,60,59.44,59.99,30007,0
+WDIV.US,D,20230428,000000,59.8,60.2557,59.8,60.2306,7390,0
+WDIV.US,D,20230501,000000,60.11,60.37,60,60,8364,0
+WDIV.US,D,20230502,000000,59.5,59.5,58.67,58.97,12499,0
+WDIV.US,D,20230503,000000,59.19,59.6,59.1,59.1,6892,0
+WDIV.US,D,20230504,000000,59.06,59.1289,58.7542,59.02,10726,0
+WDIV.US,D,20230505,000000,59.44,59.8488,59.44,59.8488,19181,0
+WDIV.US,D,20230508,000000,60.13,60.13,59.91,59.9345,10608,0
+WDIV.US,D,20230509,000000,59.62,59.92,59.5478,59.8815,6728,0
+WDIV.US,D,20230510,000000,60,60,59.37,59.67,13286,0
+WDIV.US,D,20230511,000000,59.23,59.2305,58.915,59.2232,13568,0
+WDIV.US,D,20230512,000000,59.24,59.24,58.7111,58.8444,5014,0
+WDIV.US,D,20230515,000000,59.32,59.73,59.22,59.73,6055,0
+WDIV.US,D,20230516,000000,59.46,59.46,58.8992,58.8992,13964,0
+WDIV.US,D,20230517,000000,58.79,59.0795,58.59,59.0795,9774,0
+WDIV.US,D,20230518,000000,58.77,58.77,58.5199,58.7588,4948,0
+WDIV.US,D,20230519,000000,58.88,58.9,58.63,58.7869,20096,0
+WDIV.US,D,20230522,000000,58.74,58.99,58.71,58.8678,4748,0
+WDIV.US,D,20230523,000000,58.5,58.7653,58.36,58.36,8629,0
+WDIV.US,D,20230524,000000,57.79,57.79,57.3512,57.3512,7134,0
+WDIV.US,D,20230525,000000,57.15,57.15,56.75,56.9481,6135,0
+WDIV.US,D,20230526,000000,57.14,57.3999,57.14,57.3977,5454,0
+WDIV.US,D,20230530,000000,57.5,57.5,57.0616,57.2164,108943,0
+WDIV.US,D,20230531,000000,56.73,56.73,56.37,56.6785,29511,0
+WDIV.US,D,20230601,000000,56.74,57.22,56.7167,57.1,7077,0
+WDIV.US,D,20230602,000000,57.83,58.36,57.83,58.36,6784,0
+WDIV.US,D,20230605,000000,58.33,58.33,57.9392,57.9767,10256,0
+WDIV.US,D,20230606,000000,58.01,58.59,58.01,58.59,7543,0
+WDIV.US,D,20230607,000000,58.48,58.6603,58.47,58.6055,11207,0
+WDIV.US,D,20230608,000000,58.619,58.74,58.47,58.708,12550,0
+WDIV.US,D,20230609,000000,58.82,58.82,58.587,58.6111,9383,0
+WDIV.US,D,20230612,000000,58.66,58.66,58.4284,58.5214,10114,0
+WDIV.US,D,20230613,000000,58.94,59.1223,58.94,58.9743,14634,0
+WDIV.US,D,20230614,000000,59.17,59.3,59.0354,59.06,7900,0
+WDIV.US,D,20230615,000000,59.08,59.54,59.08,59.54,11518,0
+WDIV.US,D,20230616,000000,59.71,59.71,59.28,59.28,23795,0
+WDIV.US,D,20230620,000000,57.71,57.71,57.325,57.3661,9338,0
+WDIV.US,D,20230621,000000,57.24,57.46,57.17,57.39,8655,0
+WDIV.US,D,20230622,000000,57.17,57.17,56.84,56.97,12185,0
+WDIV.US,D,20230623,000000,56.35,56.35,56.04,56.08,13500,0
+WDIV.US,D,20230626,000000,56.16,56.615,56.16,56.52,45870,0
+WDIV.US,D,20230627,000000,56.77,57.09,56.64,57.09,14233,0
+WDIV.US,D,20230628,000000,57.01,57.0441,56.8093,57.0441,21167,0
+WDIV.US,D,20230629,000000,56.7,56.9397,56.685,56.93,12147,0
+WDIV.US,D,20230630,000000,57.27,57.4699,57.27,57.41,8431,0
+WDIV.US,D,20230703,000000,57.44,57.81,57.44,57.7773,11180,0
+WDIV.US,D,20230705,000000,57.45,57.45,57.16,57.16,9127,0
+WDIV.US,D,20230706,000000,56.55,56.55,56.16,56.362,9860,0
+WDIV.US,D,20230707,000000,56.4,57.11,56.4,56.8767,6410,0
+WDIV.US,D,20230710,000000,56.73,57,56.73,56.94,8852,0
+WDIV.US,D,20230711,000000,56.99,57.3883,56.99,57.3883,14106,0
+WDIV.US,D,20230712,000000,57.95,58.19,57.95,58.08,14626,0
+WDIV.US,D,20230713,000000,58.44,58.8499,58.44,58.83,12449,0
+WDIV.US,D,20230714,000000,58.67,58.67,58.2801,58.3206,7374,0
+WDIV.US,D,20230717,000000,58.2,58.3517,58.2,58.3012,5437,0
+WDIV.US,D,20230718,000000,58.25,58.62,58.25,58.58,10083,0
+WDIV.US,D,20230719,000000,58.75,59.0399,58.75,58.986,6610,0
+WDIV.US,D,20230720,000000,58.95,58.95,58.75,58.9102,12478,0
+WDIV.US,D,20230721,000000,58.99,58.99,58.81,58.8607,6834,0
+WDIV.US,D,20230724,000000,58.83,59.067,58.75,58.9489,4214,0
+WDIV.US,D,20230725,000000,59.09,59.2299,59.07,59.1187,7007,0
+WDIV.US,D,20230726,000000,58.98,59.46,58.98,59.3681,5288,0
+WDIV.US,D,20230727,000000,59.71,59.761,59.09,59.1091,7216,0
+WDIV.US,D,20230728,000000,59.73,59.82,59.53,59.5716,6004,0
+WDIV.US,D,20230731,000000,59.46,59.7199,59.46,59.65,9757,0
+WDIV.US,D,20230801,000000,59,59.19,58.755,58.87,19987,0
+WDIV.US,D,20230802,000000,58.16,58.17,57.851,58.02,13570,0
+WDIV.US,D,20230803,000000,57.82,57.9346,57.645,57.93,29924,0
+WDIV.US,D,20230804,000000,57.94,58.38,57.9,57.9546,46614,0
+WDIV.US,D,20230807,000000,58.06,58.2731,58.05,58.2722,6923,0
+WDIV.US,D,20230808,000000,57.59,57.83,57.45,57.83,31279,0
+WDIV.US,D,20230809,000000,57.91,58.044,57.816,57.8968,6157,0
+WDIV.US,D,20230810,000000,58.38,58.59,58.1066,58.111,5483,0
+WDIV.US,D,20230811,000000,57.87,58.09,57.87,57.9207,8375,0
+WDIV.US,D,20230814,000000,57.71,57.7101,57.4401,57.6949,3084,0
+WDIV.US,D,20230815,000000,57.2264,57.2264,56.7992,56.8446,8901,0
+WDIV.US,D,20230816,000000,56.91,56.92,56.5285,56.5744,8739,0
+WDIV.US,D,20230817,000000,56.69,56.7041,56.34,56.3832,10177,0
+WDIV.US,D,20230818,000000,55.92,56.1903,55.745,56.1242,20481,0
+WDIV.US,D,20230821,000000,56.16,56.16,55.7401,55.9373,7667,0
+WDIV.US,D,20230822,000000,56.18,56.18,55.8101,55.8884,15120,0
+WDIV.US,D,20230823,000000,56.03,56.73,56.03,56.5084,19090,0
+WDIV.US,D,20230824,000000,56.33,56.73,56.23,56.2311,16240,0
+WDIV.US,D,20230825,000000,56.46,56.5094,56.1523,56.38,4026,0
+WDIV.US,D,20230828,000000,56.67,57.01,56.67,56.98,7991,0
+WDIV.US,D,20230829,000000,56.97,57.68,56.97,57.61,21581,0
+WDIV.US,D,20230830,000000,57.8,57.9801,57.7349,57.9,7391,0
+WDIV.US,D,20230831,000000,57.95,57.95,57.69,57.8095,10914,0
+WDIV.US,D,20230901,000000,58.21,58.32,57.93,58.0314,14897,0
+WDIV.US,D,20230905,000000,57.75,57.75,57.2952,57.2952,8585,0
+WDIV.US,D,20230906,000000,57.042,57.1399,57.0014,57.1149,7030,0
+WDIV.US,D,20230907,000000,57.025,57.025,56.7835,56.84,11062,0
+WDIV.US,D,20230908,000000,56.87,56.98,56.7682,56.8254,10730,0
+WDIV.US,D,20230911,000000,57.21,57.3222,57.09,57.2095,8539,0
+WDIV.US,D,20230912,000000,57.24,57.43,57.1601,57.26,54240,0
+WDIV.US,D,20230913,000000,57.2199,57.325,57.015,57.1164,10358,0
+WDIV.US,D,20230914,000000,57.635,57.9755,57.6,57.9617,10358,0
+WDIV.US,D,20230915,000000,57.91,58.12,57.91,57.9217,5637,0
+WDIV.US,D,20230918,000000,57.19,57.2215,56.9601,57.131,4962,0
+WDIV.US,D,20230919,000000,57.29,57.3972,57.06,57.11,35150,0
+WDIV.US,D,20230920,000000,57.15,57.38,56.83,56.83,10405,0
+WDIV.US,D,20230921,000000,56.45,56.45,55.9251,55.9251,6030,0
+WDIV.US,D,20230922,000000,56.07,56.17,55.81,55.83,21909,0
+WDIV.US,D,20230925,000000,55.34,55.6,55.3299,55.4921,27011,0
+WDIV.US,D,20230926,000000,55.13,55.2094,54.64,54.67,14161,0
+WDIV.US,D,20230927,000000,54.79,54.79,54.19,54.4114,15146,0
+WDIV.US,D,20230928,000000,54.38,54.8,54.24,54.7361,19575,0
+WDIV.US,D,20230929,000000,55.15,55.1999,54.54,54.5774,4982,0
+WDIV.US,D,20231002,000000,54.35,54.35,53.5287,53.6388,8984,0
+WDIV.US,D,20231003,000000,53.08,53.08,52.65,52.77,17276,0
+WDIV.US,D,20231004,000000,52.68,52.79,52.27,52.75,29455,0
+WDIV.US,D,20231005,000000,53.02,53.45,53.02,53.3555,9139,0
+WDIV.US,D,20231006,000000,53.32,53.8386,53,53.78,9341,0
+WDIV.US,D,20231009,000000,53.42,54.04,53.42,53.96,25479,0
+WDIV.US,D,20231010,000000,54.32,54.7388,54.32,54.62,8211,0
+WDIV.US,D,20231011,000000,54.81,54.92,54.56,54.88,11116,0
+WDIV.US,D,20231012,000000,54.93,54.93,54.07,54.2238,13214,0
+WDIV.US,D,20231013,000000,54.16,54.23,53.73,53.8086,9961,0
+WDIV.US,D,20231016,000000,53.96,54.36,53.96,54.3586,11596,0
+WDIV.US,D,20231017,000000,54.1278,54.6999,54.1278,54.4459,17618,0
+WDIV.US,D,20231018,000000,53.79,53.917,53.42,53.47,21253,0
+WDIV.US,D,20231019,000000,53.36,53.45,52.9574,53.0401,11021,0
+WDIV.US,D,20231020,000000,52.89,53.06,52.53,52.53,9796,0
+WDIV.US,D,20231023,000000,52.31,52.7601,52.22,52.4854,14652,0
+WDIV.US,D,20231024,000000,52.76,53.0098,52.74,52.9059,6625,0
+WDIV.US,D,20231025,000000,52.69,52.81,52.46,52.49,11922,0
+WDIV.US,D,20231026,000000,52.645,52.65,52.34,52.4721,11142,0
+WDIV.US,D,20231027,000000,52.85,52.85,52.2694,52.34,9276,0
+WDIV.US,D,20231030,000000,52.78,52.9614,52.69,52.89,12105,0
+WDIV.US,D,20231031,000000,52.99,53.15,52.96,53.1432,24365,0
+WDIV.US,D,20231101,000000,53.15,53.54,53.01,53.54,27288,0
+WDIV.US,D,20231102,000000,54.23,54.8665,54.23,54.8665,9654,0
+WDIV.US,D,20231103,000000,55.58,56.0199,55.58,55.82,15574,0
+WDIV.US,D,20231106,000000,55.73,55.73,55.275,55.3239,9013,0
+WDIV.US,D,20231107,000000,54.89,54.93,54.695,54.7499,13034,0
+WDIV.US,D,20231108,000000,54.46,54.46,54.16,54.28,8527,0
+WDIV.US,D,20231109,000000,54.75,54.83,54.25,54.2842,15892,0
+WDIV.US,D,20231110,000000,54.32,54.55,54.0901,54.5248,21516,0
+WDIV.US,D,20231113,000000,54.54,54.91,54.435,54.7838,8401,0
+WDIV.US,D,20231114,000000,55.78,56.4903,55.7,56.43,26740,0
+WDIV.US,D,20231115,000000,56.57,56.88,56.57,56.6634,23452,0
+WDIV.US,D,20231116,000000,56.431,56.431,56.1101,56.2192,9057,0
+WDIV.US,D,20231117,000000,56.73,56.8599,56.6289,56.8329,11893,0
+WDIV.US,D,20231120,000000,56.85,57.04,56.72,56.96,143821,0
+WDIV.US,D,20231121,000000,56.87,56.87,56.64,56.64,10392,0
+WDIV.US,D,20231122,000000,56.7,56.99,56.61,56.99,209835,0
+WDIV.US,D,20231124,000000,57.16,57.4,57.16,57.39,12885,0
+WDIV.US,D,20231127,000000,57.16,57.22,57.06,57.1621,7861,0
+WDIV.US,D,20231128,000000,56.99,57.42,56.98,57.26,24455,0
+WDIV.US,D,20231129,000000,57.31,57.4599,57.2604,57.2827,10151,0
+WDIV.US,D,20231130,000000,57.33,57.49,57.18,57.4749,19366,0
+WDIV.US,D,20231201,000000,57.45,58.36,57.42,58.34,17480,0
+WDIV.US,D,20231204,000000,57.81,58.25,57.81,58.1576,12158,0
+WDIV.US,D,20231205,000000,57.9,57.92,57.81,57.8285,10906,0
+WDIV.US,D,20231206,000000,58.37,58.5313,58.14,58.1649,7485,0
+WDIV.US,D,20231207,000000,58.34,58.64,58.31,58.5769,12913,0
+WDIV.US,D,20231208,000000,58.37,58.58,58.2853,58.53,8967,0
+WDIV.US,D,20231211,000000,58.54,58.6964,58.54,58.643,19853,0
+WDIV.US,D,20231212,000000,58.63,58.6599,58.48,58.6469,24340,0
+WDIV.US,D,20231213,000000,58.67,59.79,58.4269,59.78,19661,0
+WDIV.US,D,20231214,000000,60,60.78,60,60.5334,23768,0
+WDIV.US,D,20231215,000000,60.32,60.32,59.8391,59.85,16413,0
+WDIV.US,D,20231218,000000,59.21,59.21,58.921,58.9682,11813,0
+WDIV.US,D,20231219,000000,59.25,59.51,59.2276,59.4772,15978,0
+WDIV.US,D,20231220,000000,59.45,59.6025,58.84,58.87,15198,0
+WDIV.US,D,20231221,000000,59.39,59.64,59.33,59.64,11577,0
+WDIV.US,D,20231222,000000,59.76,59.99,59.65,59.7522,8885,0
+WDIV.US,D,20231226,000000,59.89,60.17,59.89,60.1013,4093,0
+WDIV.US,D,20231227,000000,60.0332,60.38,60.0332,60.2794,132778,0
+WDIV.US,D,20231228,000000,60.45,60.68,60.36,60.4603,28735,0
+WDIV.US,D,20231229,000000,60.5822,60.62,60.4308,60.47,6680,0
+WDIV.US,D,20240102,000000,59.94,60.4878,59.93,60.2158,10267,0
+WDIV.US,D,20240103,000000,59.77,59.9,59.59,59.72,18122,0
+WDIV.US,D,20240104,000000,59.84,60.11,59.84,59.8532,6714,0
+WDIV.US,D,20240105,000000,59.8,60.3327,59.8,59.9594,7258,0
+WDIV.US,D,20240108,000000,59.91,60.4542,59.91,60.441,12437,0
+WDIV.US,D,20240109,000000,60.03,60.12,59.91,60.0441,20491,0
+WDIV.US,D,20240110,000000,60.13,60.19,60.0301,60.16,10864,0
+WDIV.US,D,20240111,000000,60.23,60.23,59.67,60.0797,5047,0
+WDIV.US,D,20240112,000000,60.48,60.5354,60.1201,60.1808,7210,0
+WDIV.US,D,20240116,000000,59.57,59.59,59.33,59.3963,21008,0
+WDIV.US,D,20240117,000000,58.61,58.61,58.2,58.47,17994,0
+WDIV.US,D,20240118,000000,58.68,58.68,58.3628,58.6254,24143,0
+WDIV.US,D,20240119,000000,58.38,58.92,58.38,58.8848,26406,0
+WDIV.US,D,20240122,000000,59.06,59.3237,59.06,59.24,23176,0
+WDIV.US,D,20240123,000000,59.18,59.31,58.9114,59.1534,11542,0
+WDIV.US,D,20240124,000000,59.72,59.77,59.25,59.28,24995,0
+WDIV.US,D,20240125,000000,59.65,59.65,59.345,59.59,10218,0
+WDIV.US,D,20240126,000000,59.65,59.7481,59.55,59.605,15087,0
+WDIV.US,D,20240129,000000,59.3247,59.6635,59.28,59.6212,14128,0
+WDIV.US,D,20240130,000000,59.2401,59.4829,59.2,59.4168,3965,0
+WDIV.US,D,20240131,000000,59.44,59.57,58.9,58.96,22033,0
+WDIV.US,D,20240201,000000,59.0009,59.2527,58.6335,59.24,15273,0
+WDIV.US,D,20240202,000000,58.8,58.8,58.4158,58.6672,14600,0
+WDIV.US,D,20240205,000000,58.31,58.31,57.9291,57.9701,6237,0
+WDIV.US,D,20240206,000000,57.94,58.2136,57.8,58.2136,17180,0
+WDIV.US,D,20240207,000000,58.25,58.25,57.9011,57.9538,7101,0
+WDIV.US,D,20240208,000000,57.81,57.81,57.55,57.7226,14160,0
+WDIV.US,D,20240209,000000,57.67,57.67,57.3612,57.67,11163,0
+WDIV.US,D,20240212,000000,57.69,58.28,57.69,58.1637,12883,0
+WDIV.US,D,20240213,000000,57.42,57.42,56.6701,56.9407,12350,0
+WDIV.US,D,20240214,000000,57.3,57.5055,57.26,57.43,13259,0
+WDIV.US,D,20240215,000000,57.8,58.4501,57.8,58.42,22923,0
+WDIV.US,D,20240216,000000,58.37,58.75,58.3313,58.5094,16598,0
+WDIV.US,D,20240220,000000,58.63,58.855,58.63,58.7835,12816,0
+WDIV.US,D,20240221,000000,58.83,59.07,58.83,59.07,13911,0
+WDIV.US,D,20240222,000000,59.16,59.2438,58.9837,59.2327,12259,0
+WDIV.US,D,20240223,000000,59.25,59.39,59.2016,59.28,8719,0
+WDIV.US,D,20240226,000000,59.08,59.12,58.621,58.7308,10267,0
+WDIV.US,D,20240227,000000,58.87,58.9787,58.81,58.97,20702,0
+WDIV.US,D,20240228,000000,58.63,58.87,58.63,58.7273,7604,0
+WDIV.US,D,20240229,000000,58.94,59.04,58.7051,58.8584,11640,0
+WDIV.US,D,20240301,000000,58.89,59.17,58.67,59.1508,17960,0
+WDIV.US,D,20240304,000000,58.95,59.08,58.88,58.9669,6980,0
+WDIV.US,D,20240305,000000,58.99,59.24,58.95,59.0755,9385,0
+WDIV.US,D,20240306,000000,59.6,59.6,59.37,59.5032,19001,0
+WDIV.US,D,20240307,000000,59.82,59.9182,59.8,59.8891,7444,0
+WDIV.US,D,20240308,000000,60.15,60.3,59.96,59.9696,16374,0
+WDIV.US,D,20240311,000000,59.74,60,59.7201,59.9548,14157,0
+WDIV.US,D,20240312,000000,60.025,60.1645,59.98,60.1375,4795,0
+WDIV.US,D,20240313,000000,60.18,60.24,60.0701,60.1,6787,0
+WDIV.US,D,20240314,000000,60.06,60.06,59.26,59.49,8965,0
+WDIV.US,D,20240315,000000,59.58,59.77,59.49,59.65,8597,0
+WDIV.US,D,20240318,000000,59.26,59.26,59.0464,59.06,10078,0
+WDIV.US,D,20240319,000000,59.04,59.3897,59.04,59.2967,10605,0
+WDIV.US,D,20240320,000000,59.15,59.92,59.12,59.92,5508,0
+WDIV.US,D,20240321,000000,59.96,60.01,59.86,59.8749,11700,0
+WDIV.US,D,20240322,000000,59.92,59.92,59.4457,59.4666,8335,0
+WDIV.US,D,20240325,000000,59.32,59.515,59.32,59.3838,12980,0
+WDIV.US,D,20240326,000000,59.57,59.57,59.28,59.28,5709,0
+WDIV.US,D,20240327,000000,59.43,59.9461,59.43,59.9461,10687,0
+WDIV.US,D,20240328,000000,59.925,60.0499,59.91,59.98,9124,0
+WDIV.US,D,20240401,000000,59.83,59.83,59.46,59.59,19225,0
+WDIV.US,D,20240402,000000,59.33,59.33,59.1435,59.2643,8507,0
+WDIV.US,D,20240403,000000,59.19,59.5501,59.0229,59.4984,16916,0
+WDIV.US,D,20240404,000000,59.83,59.94,59.11,59.17,12335,0
+WDIV.US,D,20240405,000000,58.99,59.215,58.785,59.1642,13106,0
+WDIV.US,D,20240408,000000,59.27,59.52,59.27,59.4947,43692,0
+WDIV.US,D,20240409,000000,59.66,59.8051,59.525,59.7381,7339,0
+WDIV.US,D,20240410,000000,59.01,59.01,58.4601,58.75,13905,0
+WDIV.US,D,20240411,000000,58.94,58.94,58.46,58.79,6263,0
+WDIV.US,D,20240412,000000,58.3362,58.3362,57.87,57.9748,7745,0
+WDIV.US,D,20240415,000000,58.38,58.4175,57.5401,57.7284,6470,0
+WDIV.US,D,20240416,000000,57.33,57.33,56.9,56.9821,11068,0
+WDIV.US,D,20240417,000000,57.29,57.3316,57.05,57.1635,20226,0
+WDIV.US,D,20240418,000000,57.3212,57.5601,57.23,57.3303,8578,0
+WDIV.US,D,20240419,000000,57.83,57.86,57.7088,57.77,37771,0
+WDIV.US,D,20240422,000000,58.17,58.55,58,58.4244,4439,0
+WDIV.US,D,20240423,000000,58.45,58.9593,58.4305,58.8698,5221,0
+WDIV.US,D,20240424,000000,58.68,58.8009,58.53,58.8009,7023,0
+WDIV.US,D,20240425,000000,58.29,58.58,58.205,58.53,6691,0
+WDIV.US,D,20240426,000000,58.7,58.93,58.7,58.7569,8608,0
+WDIV.US,D,20240429,000000,59.06,59.3301,59.06,59.2762,7945,0
+WDIV.US,D,20240430,000000,58.92,59.0467,58.7009,58.7009,7819,0
+WDIV.US,D,20240501,000000,58.51,59.09,58.38,58.5813,11483,0
+WDIV.US,D,20240502,000000,59.21,59.6054,59.165,59.4948,5026,0
+WDIV.US,D,20240503,000000,60.08,60.215,59.765,59.88,7910,0
+WDIV.US,D,20240506,000000,60.19,60.345,60.19,60.2727,4944,0
+WDIV.US,D,20240507,000000,60.55,60.55,60.36,60.4223,7684,0
+WDIV.US,D,20240508,000000,60.1,60.4999,60.1,60.4961,6390,0
+WDIV.US,D,20240509,000000,60.63,61.06,60.63,61.06,5508,0
+WDIV.US,D,20240510,000000,61.52,61.52,61.21,61.27,7399,0
+WDIV.US,D,20240513,000000,61.33,61.65,61.33,61.38,9545,0
+WDIV.US,D,20240514,000000,61.5,61.66,61.49,61.66,8870,0
+WDIV.US,D,20240515,000000,61.89,62.14,61.88,62.0531,12754,0
+WDIV.US,D,20240516,000000,62.1,62.23,62.1,62.166,14331,0
+WDIV.US,D,20240517,000000,62.08,62.285,62.08,62.2637,9841,0
+WDIV.US,D,20240520,000000,62.32,62.3803,62.14,62.1456,7773,0
+WDIV.US,D,20240521,000000,62.02,62.1085,61.99,62.1085,3900,0
+WDIV.US,D,20240522,000000,61.77,61.795,61.5,61.51,5839,0
+WDIV.US,D,20240523,000000,61.77,61.77,60.8582,60.9226,4868,0
+WDIV.US,D,20240524,000000,61.18,61.295,61.155,61.2027,5034,0
+WDIV.US,D,20240528,000000,61.31,61.31,60.8298,60.9579,8677,0
+WDIV.US,D,20240529,000000,60.3,60.3,60.0036,60.0036,9559,0
+WDIV.US,D,20240530,000000,60.29,60.69,60.29,60.59,16917,0
+WDIV.US,D,20240531,000000,60.92,61.1825,60.7501,61.1825,7622,0
+WDIV.US,D,20240603,000000,61.43,61.43,61.07,61.2874,12190,0
+WDIV.US,D,20240604,000000,61.12,61.3,61.1,61.2568,6171,0
+WDIV.US,D,20240605,000000,61.23,61.23,60.95,61.1874,7753,0
+WDIV.US,D,20240606,000000,60.98,61.18,60.98,61.18,5298,0
+WDIV.US,D,20240607,000000,60.71,60.71,60.555,60.5978,2844,0
+WDIV.US,D,20240610,000000,60.44,60.675,60.39,60.5941,4747,0
+WDIV.US,D,20240611,000000,60.18,60.19,59.96,60.0915,8653,0
+WDIV.US,D,20240612,000000,61.03,61.2,60.61,60.6946,8697,0
+WDIV.US,D,20240613,000000,60.39,60.39,59.965,60.1328,2899,0
+WDIV.US,D,20240614,000000,59.5939,59.6534,59.31,59.6534,11197,0
+WDIV.US,D,20240617,000000,59.64,59.8007,59.36,59.8007,7947,0
+WDIV.US,D,20240618,000000,59.91,60.3199,59.91,60.1993,9339,0
+WDIV.US,D,20240620,000000,60.19,60.28,60.1234,60.21,6674,0
+WDIV.US,D,20240621,000000,59.81,59.9126,59.81,59.9126,23834,0
+WDIV.US,D,20240624,000000,58.98,59.4536,58.98,59.4208,3724,0
+WDIV.US,D,20240625,000000,59.23,59.23,58.86,59.06,15509,0
+WDIV.US,D,20240626,000000,58.68,58.72,58.5499,58.7129,19599,0
+WDIV.US,D,20240627,000000,58.71,58.74,58.58,58.6971,12080,0
+WDIV.US,D,20240628,000000,59.02,59.229,58.99,59.11,6472,0
+WDIV.US,D,20240701,000000,59.51,59.81,59.22,59.25,13991,0
+WDIV.US,D,20240702,000000,59.37,59.5,59.32,59.5,7024,0
+WDIV.US,D,20240703,000000,59.55,59.87,59.55,59.74,6248,0
+WDIV.US,D,20240705,000000,59.83,59.83,59.45,59.6485,6270,0
+WDIV.US,D,20240708,000000,59.64,59.78,59.45,59.5629,7203,0
+WDIV.US,D,20240709,000000,59.35,59.56,59.33,59.4911,1523,0
+WDIV.US,D,20240710,000000,59.9,60.1166,59.89,60.1166,2680,0
+WDIV.US,D,20240711,000000,60.66,61.04,60.66,60.9224,25002,0
+WDIV.US,D,20240712,000000,61.35,61.5931,61.35,61.4427,6354,0
+WDIV.US,D,20240715,000000,61.41,61.47,61.26,61.34,4042,0
+WDIV.US,D,20240716,000000,61.14,61.7501,61.14,61.7501,20479,0
+WDIV.US,D,20240717,000000,61.83,62.3099,61.83,62.2092,24257,0
+WDIV.US,D,20240718,000000,62.29,62.55,61.75,61.86,4959,0
+WDIV.US,D,20240719,000000,61.67,61.7227,61.47,61.5447,5587,0
+WDIV.US,D,20240722,000000,61.91,62.09,61.57,62.0352,11590,0
+WDIV.US,D,20240723,000000,61.74,62.0019,61.74,61.84,7627,0
+WDIV.US,D,20240724,000000,61.74,61.972,61.4816,61.4816,12746,0
+WDIV.US,D,20240725,000000,61.44,62.08,61.44,61.69,41010,0
+WDIV.US,D,20240726,000000,62.1,62.43,62.1,62.3997,9090,0
+WDIV.US,D,20240729,000000,62.05,62.27,62.05,62.24,6807,0
+WDIV.US,D,20240730,000000,62.31,62.4509,62.21,62.4509,5875,0
+WDIV.US,D,20240731,000000,62.82,62.82,62.655,62.6684,3792,0
+WDIV.US,D,20240801,000000,62.34,62.34,61.62,61.7935,5441,0
+WDIV.US,D,20240802,000000,61.39,61.7,60.89,61.43,17326,0
+WDIV.US,D,20240805,000000,60,60.105,59.64,60.0165,6008,0
+WDIV.US,D,20240806,000000,60.13,60.92,59.96,60.6114,28549,0
+WDIV.US,D,20240807,000000,61.42,61.525,60.74,60.75,6799,0
+WDIV.US,D,20240808,000000,61.08,61.6,61.08,61.5245,7368,0
+WDIV.US,D,20240809,000000,61.56,61.7371,61.465,61.7371,3421,0
+WDIV.US,D,20240812,000000,61.89,61.89,61.5399,61.6408,3029,0
+WDIV.US,D,20240813,000000,61.99,62.4391,61.99,62.4391,8198,0
+WDIV.US,D,20240814,000000,62.42,62.5989,62.42,62.5491,7699,0
+WDIV.US,D,20240815,000000,62.85,63.095,62.84,62.93,5185,0
+WDIV.US,D,20240816,000000,62.82,63.1924,62.82,63.17,8038,0
+WDIV.US,D,20240819,000000,63.52,63.82,63.52,63.7902,12897,0
+WDIV.US,D,20240820,000000,63.69,63.69,63.5,63.6246,9395,0
+WDIV.US,D,20240821,000000,63.67,63.9456,63.67,63.9456,1998,0
+WDIV.US,D,20240822,000000,64.04,64.04,63.7,63.75,3218,0
+WDIV.US,D,20240823,000000,64.2,65.0002,64.2,65.0002,3909,0
+WDIV.US,D,20240826,000000,65.32,65.38,65.1337,65.1337,6322,0
+WDIV.US,D,20240827,000000,65.36,65.458,65.265,65.4385,5756,0
+WDIV.US,D,20240828,000000,65.33,65.48,65.0465,65.2748,9000,0
+WDIV.US,D,20240829,000000,65.47,65.55,65.26,65.335,4015,0
+WDIV.US,D,20240830,000000,65.54,65.626,65.3115,65.6255,4676,0
+WDIV.US,D,20240903,000000,65.37,65.384,65.1927,65.28,8671,0
+WDIV.US,D,20240904,000000,65.04,65.52,65.04,65.3591,2908,0
+WDIV.US,D,20240905,000000,65.8,65.8601,65.5623,65.6349,6089,0
+WDIV.US,D,20240906,000000,65.63,65.63,64.87,64.9395,7314,0
+WDIV.US,D,20240909,000000,65.32,65.54,65.32,65.4775,3594,0
+WDIV.US,D,20240910,000000,64.9601,65.2296,64.87,65.2296,3649,0
+WDIV.US,D,20240911,000000,65.17,65.2413,64.4499,65.2413,5984,0
+WDIV.US,D,20240912,000000,64.992,65.3863,64.992,65.3788,11326,0
+WDIV.US,D,20240913,000000,65.8913,65.8913,65.65,65.8264,3945,0
+WDIV.US,D,20240916,000000,66.315,66.4675,66.09,66.4521,3549,0
+WDIV.US,D,20240917,000000,66.63,66.63,66.28,66.34,5146,0
+WDIV.US,D,20240918,000000,66.3912,66.78,66.24,66.2646,5840,0
+WDIV.US,D,20240919,000000,66.86,66.86,66.3,66.65,7277,0
+WDIV.US,D,20240920,000000,66.24,66.47,66.24,66.3732,5328,0
+WDIV.US,D,20240923,000000,66.08,66.2958,66.08,66.2958,4930,0
+WDIV.US,D,20240924,000000,66.36,66.66,66.33,66.64,7867,0
+WDIV.US,D,20240925,000000,66.64,66.64,66.2413,66.2413,8805,0
+WDIV.US,D,20240926,000000,66.91,67.139,66.8086,67.0338,7093,0
+WDIV.US,D,20240927,000000,67.02,67.31,66.8822,66.8822,4914,0
+WDIV.US,D,20240930,000000,66.74,66.79,66.36,66.6808,7227,0
+WDIV.US,D,20241001,000000,66.72,66.72,66.3609,66.6525,4306,0
+WDIV.US,D,20241002,000000,66.63,66.715,66.43,66.58,8959,0
+WDIV.US,D,20241003,000000,66.09,66.09,65.78,65.9068,5135,0
+WDIV.US,D,20241004,000000,66.09,66.38,66.01,66.38,7962,0
+WDIV.US,D,20241007,000000,66.2,66.2,65.74,65.9704,5810,0
+WDIV.US,D,20241008,000000,65.45,65.54,65.39,65.54,5533,0
+WDIV.US,D,20241009,000000,65.34,65.7899,65.34,65.6988,8836,0
+WDIV.US,D,20241010,000000,65.71,65.71,65.53,65.699,4057,0
+WDIV.US,D,20241011,000000,66.02,66.08,65.95,66.0713,4852,0
+WDIV.US,D,20241014,000000,65.95,66.289,65.95,66.2627,3853,0
+WDIV.US,D,20241015,000000,66.03,66.33,66.03,66.0792,9399,0
+WDIV.US,D,20241016,000000,66.48,66.74,66.46,66.7234,13851,0
+WDIV.US,D,20241017,000000,66.7,66.715,66.5,66.5486,4226,0
+WDIV.US,D,20241018,000000,66.56,66.73,66.5505,66.73,6490,0
+WDIV.US,D,20241021,000000,66.57,66.57,65.9864,65.9864,3285,0
+WDIV.US,D,20241022,000000,65.75,65.8845,65.65,65.8845,13158,0
+WDIV.US,D,20241023,000000,65.59,65.59,65.3,65.5173,5889,0
+WDIV.US,D,20241024,000000,65.72,65.72,65.36,65.5482,6665,0
+WDIV.US,D,20241025,000000,65.8,65.8,65.15,65.1591,4547,0
+WDIV.US,D,20241028,000000,65.5,65.7179,65.5,65.7073,2172,0
+WDIV.US,D,20241029,000000,65.45,65.45,65.21,65.2544,8244,0
+WDIV.US,D,20241030,000000,65.24,65.49,65.2,65.2,30171,0
+WDIV.US,D,20241031,000000,65.305,65.3099,65.08,65.1982,3915,0
+WDIV.US,D,20241101,000000,65.39,65.39,64.78,64.82,15905,0
+WDIV.US,D,20241104,000000,65.28,65.365,64.91,65,5740,0
+WDIV.US,D,20241105,000000,64.98,65.53,64.98,65.53,2997,0
+WDIV.US,D,20241106,000000,65.35,65.35,64.88,65.105,9604,0
+WDIV.US,D,20241107,000000,65.58,65.75,65.41,65.6,44617,0
+WDIV.US,D,20241108,000000,65.24,65.36,65.1054,65.36,5110,0
+WDIV.US,D,20241111,000000,65.51,65.6499,65.3641,65.3641,7265,0
+WDIV.US,D,20241112,000000,64.8,64.98,64.39,64.5838,8531,0
+WDIV.US,D,20241113,000000,64.59,64.59,64.3205,64.3268,7007,0
+WDIV.US,D,20241114,000000,64.5156,64.55,64.2707,64.2807,2975,0
+WDIV.US,D,20241115,000000,64.405,64.48,64.3219,64.4778,8164,0
+WDIV.US,D,20241118,000000,64.49,64.91,64.49,64.8297,6052,0
+WDIV.US,D,20241119,000000,64.54,64.93,64.48,64.8913,19861,0
+WDIV.US,D,20241120,000000,64.6195,64.9056,64.6,64.9056,4943,0
+WDIV.US,D,20241121,000000,64.98,65.3927,64.98,65.3188,7093,0
+WDIV.US,D,20241122,000000,65.34,65.5972,65.29,65.5411,6619,0
+WDIV.US,D,20241125,000000,65.91,65.9573,65.54,65.6598,12585,0
+WDIV.US,D,20241126,000000,65.32,65.46,65.1755,65.378,11604,0
+WDIV.US,D,20241127,000000,65.9499,65.9594,65.68,65.7906,4837,0
+WDIV.US,D,20241129,000000,66.06,66.1702,66.01,66.1702,5428,0
+WDIV.US,D,20241202,000000,65.92,65.97,65.49,65.6814,6485,0
+WDIV.US,D,20241203,000000,65.8078,65.9,65.6,65.6199,9184,0
+WDIV.US,D,20241204,000000,65.43,65.4898,65.3805,65.4898,3878,0
+WDIV.US,D,20241205,000000,65.8999,65.9999,65.69,65.8869,2729,0
+WDIV.US,D,20241206,000000,66.01,66.01,65.5,65.6131,5009,0
+WDIV.US,D,20241209,000000,65.9,65.95,65.4867,65.4867,46382,0
+WDIV.US,D,20241210,000000,64.9,65.09,64.8653,64.8653,3284,0
+WDIV.US,D,20241211,000000,65.0238,65.11,64.73,64.7522,4422,0
+WDIV.US,D,20241212,000000,64.54,64.64,64.3792,64.3792,4457,0
+WDIV.US,D,20241213,000000,64.065,64.37,64.065,64.1974,5619,0
+WDIV.US,D,20241216,000000,63.99,64.21,63.9565,63.9565,5663,0
+WDIV.US,D,20241217,000000,63.66,63.77,63.5613,63.73,31017,0
+WDIV.US,D,20241218,000000,63.63,63.63,62.0942,62.0942,9229,0
+WDIV.US,D,20241219,000000,62.4187,62.4187,61.9446,61.9568,6642,0
+WDIV.US,D,20241220,000000,62.33,62.64,61.84,62.45,8977,0
+WDIV.US,D,20241223,000000,61.58,61.9978,61.4601,61.9978,7878,0
+WDIV.US,D,20241224,000000,62.14,62.4587,62.13,62.4587,7502,0
+WDIV.US,D,20241226,000000,62.3,62.58,62.2352,62.4768,10311,0
+WDIV.US,D,20241227,000000,62.47,62.47,62.115,62.25,7470,0
+WDIV.US,D,20241230,000000,62,62.13,61.8399,62.0678,10329,0
+WDIV.US,D,20241231,000000,62.37,62.37,61.9536,62.0879,7007,0
+WDIV.US,D,20250102,000000,62.16,62.29,61.64,61.7843,14945,0
+WDIV.US,D,20250103,000000,61.97,62.1183,61.84,62.0915,6921,0
+WDIV.US,D,20250106,000000,62.34,62.5,62.035,62.0555,4372,0
+WDIV.US,D,20250107,000000,62.3113,62.3113,61.76,61.8039,7857,0
+WDIV.US,D,20250108,000000,61.26,61.63,61.21,61.5811,3999,0
+WDIV.US,D,20250110,000000,60.7,61.14,60.3876,60.51,10439,0
+WDIV.US,D,20250113,000000,60.37,60.5513,60.14,60.5513,24620,0
+WDIV.US,D,20250114,000000,60.71,60.8873,60.595,60.8873,9830,0
+WDIV.US,D,20250115,000000,61.33,61.66,61.285,61.33,58049,0
+WDIV.US,D,20250116,000000,61.1916,61.72,61.1916,61.6838,7427,0
+WDIV.US,D,20250117,000000,61.965,62.24,61.9,62.1029,4458,0
+WDIV.US,D,20250121,000000,62.465,62.654,62.4,62.5661,37249,0
+WDIV.US,D,20250122,000000,61.93,61.9401,61.8281,61.8281,4044,0
+WDIV.US,D,20250123,000000,61.82,62.1357,61.82,62.0687,5665,0
+WDIV.US,D,20250124,000000,62.09,62.44,62.09,62.2785,6239,0
+WDIV.US,D,20250127,000000,62.53,62.5301,62.345,62.499,7881,0
+WDIV.US,D,20250128,000000,62.4489,62.4489,62.04,62.1994,10286,0
+WDIV.US,D,20250129,000000,62.14,62.3005,61.89,62.0387,11617,0
+WDIV.US,D,20250130,000000,62.4929,62.806,62.3001,62.5501,5691,0
+WDIV.US,D,20250131,000000,62.365,62.51,62.06,62.0752,7907,0
+WDIV.US,D,20250203,000000,60.98,61.7401,60.97,61.5871,9083,0
+WDIV.US,D,20250204,000000,61.84,62.165,61.8,62.1423,5900,0
+WDIV.US,D,20250205,000000,62.35,62.485,62.2599,62.4528,6828,0
+WDIV.US,D,20250206,000000,62.36,62.45,62.3092,62.4443,4960,0
+WDIV.US,D,20250207,000000,62.33,62.46,61.975,62.046,3825,0
+WDIV.US,D,20250210,000000,62.24,62.315,62.22,62.3027,3776,0
+WDIV.US,D,20250211,000000,62.075,62.3058,62.02,62.3058,4409,0
+WDIV.US,D,20250212,000000,62.66,62.66,62.13,62.5463,8824,0
+WDIV.US,D,20250213,000000,62.86,63.14,62.8077,63.1318,12176,0
+WDIV.US,D,20250214,000000,63.405,63.405,63.176,63.176,3590,0
+WDIV.US,D,20250218,000000,63.17,63.4285,63.17,63.38,11300,0
+WDIV.US,D,20250219,000000,63.15,63.38,63.08,63.3714,8257,0
+WDIV.US,D,20250220,000000,63.595,63.8,63.5675,63.7916,3193,0
+WDIV.US,D,20250221,000000,63.8685,63.8685,63.395,63.52,9522,0
+WDIV.US,D,20250224,000000,63.8617,63.975,63.69,63.69,7555,0
+WDIV.US,D,20250225,000000,64.28,64.5,64.245,64.3947,4611,0
+WDIV.US,D,20250226,000000,64.55,64.7001,64.2636,64.3562,4414,0
+WDIV.US,D,20250227,000000,64.13,64.37,63.97,63.9736,8511,0
+WDIV.US,D,20250228,000000,63.82,64,63.55,63.9608,6417,0
+WDIV.US,D,20250303,000000,64.58,64.61,63.7509,63.9675,3133,0
+WDIV.US,D,20250304,000000,64.11,64.505,63.65,64.08,37519,0
+WDIV.US,D,20250305,000000,64.57,64.92,64.53,64.86,54233,0
+WDIV.US,D,20250306,000000,64.91,65.11,64.7176,64.9306,11544,0
+WDIV.US,D,20250307,000000,65.35,65.783,65.05,65.783,7971,0
+WDIV.US,D,20250310,000000,65.73,65.8772,65.07,65.4064,11048,0
+WDIV.US,D,20250311,000000,67.1,67.1,64.8054,65.0601,7964,0
+WDIV.US,D,20250312,000000,64.7702,65.1,64.69,64.9127,6800,0
+WDIV.US,D,20250313,000000,65.2304,65.2304,64.78,64.9543,5194,0
+WDIV.US,D,20250314,000000,65.21,65.5669,65.11,65.5669,8539,0
+WDIV.US,D,20250317,000000,66,66.3595,65.63,66.2956,7799,0
+WDIV.US,D,20250318,000000,66.2101,66.23,65.99,66.1963,8290,0
+WDIV.US,D,20250319,000000,66.158,66.3795,65.94,66.2459,6816,0
+WDIV.US,D,20250320,000000,65.7,65.9552,65.7,65.9552,5987,0
+WDIV.US,D,20250321,000000,65.385,65.54,65.385,65.44,6993,0
+WDIV.US,D,20250324,000000,65.2447,65.2447,65.058,65.1148,3554,0
+WDIV.US,D,20250325,000000,65.305,65.42,65.21,65.29,6139,0
+WDIV.US,D,20250326,000000,65.32,65.37,64.998,65.1044,15272,0
+WDIV.US,D,20250327,000000,65.4099,65.5148,65.32,65.4713,6662,0
+WDIV.US,D,20250328,000000,65.4199,65.4199,65.111,65.2566,4845,0
+WDIV.US,D,20250331,000000,64.66,65.18,64.65,65.1097,5850,0
+WDIV.US,D,20250401,000000,65.06,65.52,64.983168,65.3856,8170,0
+WDIV.US,D,20250402,000000,65.21,65.4467,65,65.4467,7541,0
+WDIV.US,D,20250403,000000,65.7197,65.7197,65.05,65.1437,10834,0
+WDIV.US,D,20250404,000000,63.22,63.41,62.0732,62.0774,28876,0
+WDIV.US,D,20250407,000000,60,62.1401,59.79,60.4463,15811,0
+WDIV.US,D,20250408,000000,61.655,62.21,59.4,59.841,10582,0
+WDIV.US,D,20250409,000000,60.13,62.5701,59.6409,62.3,17152,0
+WDIV.US,D,20250410,000000,61.8989,62.0527,61.145,61.9149,6616,0
+WDIV.US,D,20250411,000000,62.4999,63.49,62.3401,63.4041,7212,0
+WDIV.US,D,20250414,000000,63.62,64.31,63.62,64.1889,4000,0
+WDIV.US,D,20250415,000000,64.556,64.61,64.3,64.4287,7288,0
+WDIV.US,D,20250416,000000,64.86,65.09,64.44,64.647,8341,0
+WDIV.US,D,20250417,000000,64.9999,65.375,64.83,65.1059,5506,0
+WDIV.US,D,20250421,000000,65.01,65.34,64.5107,64.9325,5991,0
+WDIV.US,D,20250422,000000,65.8289,66.22,65.8289,66.1108,7654,0
+WDIV.US,D,20250423,000000,66.32,66.46,65.7,65.8749,5311,0
+WDIV.US,D,20250424,000000,65.95,66.4651,65.95,66.4651,11325,0
+WDIV.US,D,20250425,000000,66.16,66.2427,66.01,66.2427,13466,0
+WDIV.US,D,20250428,000000,66.5622,66.7822,66.0001,66.7822,5269,0
+WDIV.US,D,20250429,000000,66.83,66.9325,66.72,66.8513,3974,0
+WDIV.US,D,20250430,000000,66.44,67.0913,66.44,67.0913,4547,0
+WDIV.US,D,20250501,000000,67.13,67.19,66.78,66.915,37490,0
+WDIV.US,D,20250502,000000,67.59,67.62,67.34,67.425,12525,0
+WDIV.US,D,20250505,000000,67.5392,67.735,67.5392,67.6058,4788,0
+WDIV.US,D,20250506,000000,67.76,67.912,67.37,67.7856,11262,0
+WDIV.US,D,20250507,000000,67.62,67.675,67.3707,67.3707,11698,0
+WDIV.US,D,20250508,000000,67.233,67.525,67.21,67.2567,6863,0
+WDIV.US,D,20250509,000000,67.73,67.73,67.445,67.5645,5831,0
+WDIV.US,D,20250512,000000,67.57,67.72,67.39,67.504,86950,0
+WDIV.US,D,20250513,000000,67.47,67.55,67.285,67.4518,9141,0
+WDIV.US,D,20250514,000000,67.46,67.4799,67.01,67.2354,7568,0
+WDIV.US,D,20250515,000000,67.58,67.785,67.48,67.7831,7158,0
+WDIV.US,D,20250516,000000,67.88,68.08,67.81,68.0541,13752,0
+WDIV.US,D,20250519,000000,67.97,68.274,67.97,68.274,7702,0
+WDIV.US,D,20250520,000000,68.44,68.71,68.44,68.6389,9524,0
+WDIV.US,D,20250521,000000,68.8,68.84,68.3257,68.3257,5181,0
+WDIV.US,D,20250522,000000,68.0992,68.2,68.02,68.1216,5206,0
+WDIV.US,D,20250523,000000,68,68.535,67.86,68.4459,13991,0
+WDIV.US,D,20250527,000000,68.81,68.9716,68.783,68.9041,6787,0
+WDIV.US,D,20250528,000000,68.545,68.69,68.41,68.415,10369,0
+WDIV.US,D,20250529,000000,68.77,69.08,68.76,69.0216,16711,0
+WDIV.US,D,20250530,000000,69.24,69.4252,69.17,69.4252,7748,0
+WDIV.US,D,20250602,000000,69.41,69.79,69.31,69.7677,15237,0
+WDIV.US,D,20250603,000000,69.64,69.78,69.62,69.7005,9505,0
+WDIV.US,D,20250604,000000,69.94,70.19,69.86,70.0401,30258,0
+WDIV.US,D,20250605,000000,70.019,70.18,69.9402,69.9466,8123,0
+WDIV.US,D,20250606,000000,70.32,70.35,70.1584,70.3487,16664,0
+WDIV.US,D,20250609,000000,70.37,70.67,70.37,70.4589,5002,0
+WDIV.US,D,20250610,000000,70.73,70.774,70.6208,70.7238,4008,0
+WDIV.US,D,20250611,000000,70.939,71.02,70.75,70.7864,7697,0
+WDIV.US,D,20250612,000000,71.2354,71.49,71.18,71.4373,8132,0
+WDIV.US,D,20250613,000000,70.8592,71.14,70.7446,70.8291,4767,0
+WDIV.US,D,20250616,000000,71.44,71.66,71.1747,71.2,30445,0
+WDIV.US,D,20250617,000000,70.809,70.88,70.24,70.2841,4711,0
+WDIV.US,D,20250618,000000,70.51,70.7088,70.29,70.2995,8170,0
+WDIV.US,D,20250620,000000,70.27333,70.47,70.03,70.0463,8826,0
+WDIV.US,D,20250623,000000,68.59,69.2903,68.59,69.2903,7342,0
+WDIV.US,D,20250624,000000,69.765,70.01,69.7099,69.96,12504,0
+WDIV.US,D,20250625,000000,69.79,69.85,69.542,69.75,12854,0
+WDIV.US,D,20250626,000000,70.18,70.33,70.11,70.2926,7196,0
+WDIV.US,D,20250627,000000,70.16,70.44,69.97,70.24,7134,0
+WDIV.US,D,20250630,000000,70.1396,70.5496,70.135,70.5429,10433,0
+WDIV.US,D,20250701,000000,70.645,71.076,70.335,70.7251,24688,0
+WDIV.US,D,20250702,000000,70.8635,71.24,70.8635,71.2191,15499,0
+WDIV.US,D,20250703,000000,71.25,71.52,71.25,71.4509,4228,0
+WDIV.US,D,20250707,000000,71.13,71.13,70.6001,70.6866,6701,0
+WDIV.US,D,20250708,000000,70.54,70.8801,70.5096,70.8077,9322,0
+WDIV.US,D,20250709,000000,71.09,71.2268,70.845,71.2185,11787,0
+WDIV.US,D,20250710,000000,70.99,71.46,70.99,71.2229,63186,0
+WDIV.US,D,20250711,000000,70.81,70.96,70.68,70.75,8200,0
+WDIV.US,D,20250714,000000,70.94,71.08,70.89,71.0674,6576,0
+WDIV.US,D,20250715,000000,71.1141,71.18,70.53,70.6121,15363,0
+WDIV.US,D,20250716,000000,70.6304,70.8898,70.5107,70.88,9858,0
+WDIV.US,D,20250717,000000,70.6499,70.8915,70.63,70.8915,5601,0
+WDIV.US,D,20250718,000000,71.02,71.17,70.72,70.7715,4258,0
+WDIV.US,D,20250721,000000,71.035,71.37,71.035,71.0949,6082,0
+WDIV.US,D,20250722,000000,71.34,71.96,71.24,71.95,7022,0
+WDIV.US,D,20250723,000000,72.26,72.6,72.14,72.6,6744,0
+WDIV.US,D,20250724,000000,72.259,72.38,72.0947,72.0947,6087,0
+WDIV.US,D,20250725,000000,71.93,72.2189,71.9,72.2189,3119,0
+WDIV.US,D,20250728,000000,71.7047,71.95,71.4073,71.4696,4243,0
+WDIV.US,D,20250729,000000,71.6,71.62,71.47,71.52,5578,0
+WDIV.US,D,20250730,000000,71.349,71.415,70.95,70.967,5786,0
+WDIV.US,D,20250731,000000,70.67,70.83,70.49,70.4995,15576,0
+WDIV.US,D,20250801,000000,70.43,70.47,69.97,70.16,22563,0
+WDIV.US,D,20250804,000000,70.88,70.9,70.5635,70.78,33014,0
+WDIV.US,D,20250805,000000,71.14,71.25,71.11,71.2117,6729,0
+WDIV.US,D,20250806,000000,71.29,71.39,71.23,71.3189,7433,0
+WDIV.US,D,20250807,000000,71.34,71.71,71.34,71.4876,9469,0
+WDIV.US,D,20250808,000000,71.81,71.895,71.74,71.7966,7255,0
+WDIV.US,D,20250811,000000,71.86,71.86,71.62,71.6822,8095,0
+WDIV.US,D,20250812,000000,71.88,72.2709,71.83,72.2493,7672,0
+WDIV.US,D,20250813,000000,72.6,72.845,72.59,72.845,5762,0
+WDIV.US,D,20250814,000000,72.36,72.79,72.285,72.5452,4753,0
+WDIV.US,D,20250815,000000,72.7112,72.79,72.65,72.7427,9043,0
+WDIV.US,D,20250818,000000,72.77,72.77,72.5775,72.6655,7213,0
+WDIV.US,D,20250819,000000,72.85,72.95,72.645,72.7261,6098,0
+WDIV.US,D,20250820,000000,72.96,73.02,72.81,73.01,9581,0
+WDIV.US,D,20250821,000000,72.8932,73.04,72.88,72.9516,10327,0
+WDIV.US,D,20250822,000000,73.20689,74.03,73.08,73.9577,12361,0
+WDIV.US,D,20250825,000000,73.73,73.73,73.18,73.209,12688,0
+WDIV.US,D,20250826,000000,73.0301,73.0959,73.0299,73.0959,4317,0
+WDIV.US,D,20250827,000000,72.6615,73.0304,72.64,73.0304,9892,0
+WDIV.US,D,20250828,000000,72.73,73.115,72.73,72.977,8607,0
+WDIV.US,D,20250829,000000,72.79,73.03,72.71,73.0275,5860,0
+WDIV.US,D,20250902,000000,72.17,72.51,72.15,72.4,18372,0
+WDIV.US,D,20250903,000000,72.41,72.47,72.29,72.47,10220,0
+WDIV.US,D,20250904,000000,72.4399,72.66,72.4,72.64,9159,0
+WDIV.US,D,20250905,000000,72.97,73.13,72.88,73.02,7279,0
+WDIV.US,D,20250908,000000,73.245,73.35,73.04,73.291,6597,0
+WDIV.US,D,20250909,000000,73.08,73.2,73.0085,73.1396,5438,0
+WDIV.US,D,20250910,000000,73.23,73.25,72.9796,73.0216,11439,0
+WDIV.US,D,20250911,000000,73.55,73.79,73.32,73.79,5398,0
+WDIV.US,D,20250912,000000,73.57,73.709,73.52,73.6954,9392,0
+WDIV.US,D,20250915,000000,73.95,73.98,73.76,73.94,14847,0
+WDIV.US,D,20250916,000000,73.6525,73.95,73.59,73.7965,7941,0
+WDIV.US,D,20250917,000000,73.87,74.03,73.61,73.6104,7339,0
+WDIV.US,D,20250918,000000,73.41,73.5699,73.3,73.5276,6144,0
+WDIV.US,D,20250919,000000,73.32,73.36,73.2446,73.2446,7921,0
+WDIV.US,D,20250922,000000,72.56,72.59,72.4442,72.585,14806,0
+WDIV.US,D,20250923,000000,72.73,72.82,72.58,72.6035,9342,0
+WDIV.US,D,20250924,000000,72.41,72.41,72.2,72.2666,12259,0
+WDIV.US,D,20250925,000000,71.85,71.89,71.66,71.7324,7627,0
+WDIV.US,D,20250926,000000,72.05,72.25,72.01,72.2284,10177,0
+WDIV.US,D,20250929,000000,72.31,72.5,72.28,72.3815,6533,0
+WDIV.US,D,20250930,000000,72.38,72.6996,72.355,72.6953,8122,0
+WDIV.US,D,20251001,000000,72.92,73.08319,72.75,73.0422,10962,0
+WDIV.US,D,20251002,000000,72.81,72.97,72.595,72.8398,6670,0
+WDIV.US,D,20251003,000000,73.06,73.38,73.02,73.2692,6165,0
+WDIV.US,D,20251006,000000,73.125,73.2,72.9825,73.071,6291,0
+WDIV.US,D,20251007,000000,72.93,73.02,72.59,72.61,8587,0
+WDIV.US,D,20251008,000000,72.63,72.86,72.31,72.5971,10835,0
+WDIV.US,D,20251009,000000,72.58,72.88,72.1748,72.1748,5402,0
+WDIV.US,D,20251010,000000,72.49,72.49,71.44,71.4943,6890,0
+WDIV.US,D,20251013,000000,72,72.1,71.89,71.995,6985,0
+WDIV.US,D,20251014,000000,72.13,72.78,71.97,72.6477,9255,0
+WDIV.US,D,20251015,000000,72.98,73.091,72.7724,72.93,8056,0
+WDIV.US,D,20251016,000000,73.05,73.33,72.79,72.9651,16448,0
+WDIV.US,D,20251017,000000,72.8674,73.271,72.8155,73.1411,7228,0
+WDIV.US,D,20251020,000000,73.2797,73.4079,73.245,73.4079,3902,0
+WDIV.US,D,20251021,000000,73.11,73.27,73.0187,73.1986,11072,0
+WDIV.US,D,20251022,000000,73.21,73.44,73.14,73.3267,7277,0
+WDIV.US,D,20251023,000000,73.52,73.6699,73.4425,73.543,4901,0
+WDIV.US,D,20251024,000000,73.65,73.8,73.65,73.7369,4978,0
+WDIV.US,D,20251027,000000,73.74,73.8177,73.72,73.8177,4760,0
+WDIV.US,D,20251028,000000,73.54,73.94,73.5,73.8433,12717,0
+WDIV.US,D,20251029,000000,73.65,73.71,72.82,73.0955,10806,0
+WDIV.US,D,20251030,000000,72.553,72.7099,72.49,72.49,13176,0
+WDIV.US,D,20251031,000000,72.23,72.3589,72.22,72.3447,5060,0
+WDIV.US,D,20251103,000000,72.25,72.48,72.25,72.4093,6042,0
+WDIV.US,D,20251104,000000,72.23,72.51,72.08,72.2791,6348,0
+WDIV.US,D,20251105,000000,72.5732,72.8799,72.49,72.8,7920,0
+WDIV.US,D,20251106,000000,73.205,73.2557,72.95,73.1226,6280,0
+WDIV.US,D,20251107,000000,73.08,73.68,73.08,73.68,15435,0
+WDIV.US,D,20251110,000000,73.88,74.1512,73.74,74.1512,9229,0
+WDIV.US,D,20251111,000000,74.4052,74.68,74.31,74.6177,12781,0
+WDIV.US,D,20251112,000000,74.93,74.9905,74.61,74.8999,6063,0
+WDIV.US,D,20251113,000000,75.13,75.13,74.58,74.6205,45583,0
+WDIV.US,D,20251114,000000,74.4425,74.7468,74.4425,74.6814,6609,0
+WDIV.US,D,20251117,000000,74.5897,74.73,74.02,74.1856,7986,0
+WDIV.US,D,20251118,000000,73.72,73.94,73.54,73.8048,6087,0
+WDIV.US,D,20251119,000000,73.6466,73.7,73.15,73.2975,10597,0
+WDIV.US,D,20251120,000000,73.786,73.786,72.65,72.688,13422,0
+WDIV.US,D,20251121,000000,73.21,73.755,73.21,73.72,37712,0
+WDIV.US,D,20251124,000000,73.42,73.69,73.28,73.585,14963,0
+WDIV.US,D,20251125,000000,73.84,74.367,73.63,74.3078,22306,0
+WDIV.US,D,20251126,000000,74.48,74.85,74.39,74.7575,8669,0
+WDIV.US,D,20251128,000000,74.62,75.0986,74.62,75.0986,4712,0
+WDIV.US,D,20251201,000000,74.9,75.035,74.71,74.7116,10467,0
+WDIV.US,D,20251202,000000,74.92,74.97,74.6462,74.8045,12199,0
+WDIV.US,D,20251203,000000,74.87,74.87,74.7,74.7,8928,0
+WDIV.US,D,20251204,000000,74.95,74.98,74.76,74.86,11335,0
+WDIV.US,D,20251205,000000,74.89,75,74.8298,74.9,6955,0
+WDIV.US,D,20251208,000000,74.57,74.76,74.43,74.46,6352,0
+WDIV.US,D,20251209,000000,74.67,74.7099,74.35,74.35,7089,0
+WDIV.US,D,20251210,000000,74.46,74.9788,74.4,74.9788,7362,0
+WDIV.US,D,20251211,000000,75.1,75.63,75.04,75.4497,19760,0
+WDIV.US,D,20251212,000000,75.44,75.555,75.12,75.34,26965,0
+WDIV.US,D,20251215,000000,75.76,75.88,75.31,75.46,59675,0
+WDIV.US,D,20251216,000000,75.6,75.73,75.25,75.31,14663,0
+WDIV.US,D,20251217,000000,75.47,75.55,75.16,75.286,10278,0
+WDIV.US,D,20251218,000000,75.66,75.78,75.44,75.44,7749,0
+WDIV.US,D,20251219,000000,75.6,75.8598,75.484,75.484,18784,0
+WDIV.US,D,20251222,000000,74.77,75.06,74.76,75.03,6084,0
+WDIV.US,D,20251223,000000,75.35,75.5,75.26,75.47,10868,0
+WDIV.US,D,20251224,000000,75.645,75.8,75.6,75.74,10374,0
+WDIV.US,D,20251226,000000,75.74,75.87,75.69,75.81,4549,0
+WDIV.US,D,20251229,000000,75.73,75.8296,75.65,75.73,6582,0
+WDIV.US,D,20251230,000000,75.675,75.97,75.666,75.89,18274,0
+WDIV.US,D,20251231,000000,75.61,75.69,75.43,75.4462,6602,0
+WDIV.US,D,20260102,000000,75.67,76.11,75.67,76.0305,8439,0
+WDIV.US,D,20260105,000000,75.73,76.38,75.72,76.25,13580,0
+WDIV.US,D,20260106,000000,76.28,76.55,76.23,76.41,9217,0
+WDIV.US,D,20260107,000000,76.14,76.41,76.01,76.06,10349,0
+WDIV.US,D,20260108,000000,76.28,76.6,76.28,76.3,26256,0
+WDIV.US,D,20260109,000000,76.5483,76.5875,76.31,76.58,12597,0
+WDIV.US,D,20260112,000000,76.57,76.75,76.46,76.75,153447,0
+WDIV.US,D,20260113,000000,76.49,76.62,76.04,76.21,16370,0
+WDIV.US,D,20260114,000000,76.42,76.69,76.39,76.665,17699,0
+WDIV.US,D,20260115,000000,76.86,77.32,76.855,77.19,9027,0
+WDIV.US,D,20260116,000000,77.36,77.365,77.1,77.164,7468,0
+WDIV.US,D,20260120,000000,76.79,76.91,76.43,76.67,19361,0
+WDIV.US,D,20260121,000000,77.14,77.385,76.7101,77.2992,15638,0
+WDIV.US,D,20260122,000000,77.63,78.0299,77.59,77.71,15792,0
+WDIV.US,D,20260123,000000,77.5,77.8807,77.42,77.8553,24058,0
+WDIV.US,D,20260126,000000,78.2,78.3,78.01,78.0987,9364,0
+WDIV.US,D,20260127,000000,78.72,79.18,78.69,79.18,6119,0
+WDIV.US,D,20260128,000000,79.04,79.17,78.6,78.93,43556,0
+WDIV.US,D,20260129,000000,79.56,79.71,78.75,79.496,12789,0
+WDIV.US,D,20260130,000000,79.17,79.19,78.705,79.07,14989,0
+WDIV.US,D,20260202,000000,79.08,79.28,78.89,79.1233,15473,0
+WDIV.US,D,20260203,000000,79.02,79.9,79.01,79.56,16490,0
+WDIV.US,D,20260204,000000,80.35,80.84,80.35,80.64,10689,0
+WDIV.US,D,20260205,000000,80.28,80.58,80.19,80.211,10627,0
+WDIV.US,D,20260206,000000,81,81.27,80.88,81.27,17535,0
+WDIV.US,D,20260209,000000,81.19,81.3751,80.985,81.3065,14759,0
+WDIV.US,D,20260210,000000,81.725,82,81.64,81.81,44794,0
+WDIV.US,D,20260211,000000,81.99,82.26,81.8,82.11,8983,0
+WDIV.US,D,20260212,000000,82.445,82.445,81.67,81.95,11953,0
+WDIV.US,D,20260213,000000,82.11,82.57,81.85,82.57,14648,0
+WDIV.US,D,20260217,000000,82.23,82.495,81.745,82.4,14892,0
+WDIV.US,D,20260218,000000,82.3,82.5199,81.9901,82.06,17557,0
diff --git a/daily/us/nyse etfs/2/wdna.us.txt b/daily/us/nyse etfs/2/wdna.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e9a09f1344bafe6a79d331a6056a022b7223dfcb
--- /dev/null
+++ b/daily/us/nyse etfs/2/wdna.us.txt	
@@ -0,0 +1,1122 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WDNA.US,D,20210604,000000,25.059,25.069,25.014,25.014,6837,0
+WDNA.US,D,20210607,000000,25.179,26.048,25.069,25.767,42400,0
+WDNA.US,D,20210608,000000,26.028,26.028,25.87,25.9,708,0
+WDNA.US,D,20210609,000000,26.376,26.376,26.174,26.174,2926,0
+WDNA.US,D,20210610,000000,26.528,26.578,26.278,26.466,10211,0
+WDNA.US,D,20210611,000000,26.478,26.478,26.276,26.402,3305,0
+WDNA.US,D,20210614,000000,26.528,26.598,26.368,26.561,5448,0
+WDNA.US,D,20210615,000000,26.568,26.568,26.108,26.131,5645,0
+WDNA.US,D,20210616,000000,26.038,26.038,25.952,25.952,511,0
+WDNA.US,D,20210617,000000,25.968,26.038,25.968,26.038,2025,0
+WDNA.US,D,20210618,000000,25.864,25.918,25.789,25.879,1244,0
+WDNA.US,D,20210621,000000,25.729,26.128,25.729,26.026,3150,0
+WDNA.US,D,20210622,000000,26.198,26.198,25.78,25.976,2205,0
+WDNA.US,D,20210623,000000,26.188,26.188,26.1,26.1,404,0
+WDNA.US,D,20210624,000000,26.378,26.378,26.356,26.356,200,0
+WDNA.US,D,20210625,000000,26.488,26.507,26.488,26.507,565,0
+WDNA.US,D,20210628,000000,26.878,26.918,26.698,26.745,3303,0
+WDNA.US,D,20210629,000000,26.748,26.748,26.654,26.654,537,0
+WDNA.US,D,20210630,000000,26.568,26.868,26.368,26.684,10975,0
+WDNA.US,D,20210701,000000,26.828,26.961,26.828,26.961,383,0
+WDNA.US,D,20210702,000000,26.938,26.938,26.628,26.783,1234,0
+WDNA.US,D,20210706,000000,26.938,26.938,26.353,26.356,1108,0
+WDNA.US,D,20210707,000000,25.978,26.061,25.869,26.061,1225,0
+WDNA.US,D,20210708,000000,25.649,26.039,25.649,26.039,582,0
+WDNA.US,D,20210709,000000,26.332,26.357,26.332,26.357,493,0
+WDNA.US,D,20210712,000000,26.358,26.358,26.128,26.128,2360,0
+WDNA.US,D,20210713,000000,25.978,25.978,25.715,25.715,1141,0
+WDNA.US,D,20210714,000000,25.22,25.22,25.22,25.22,192,0
+WDNA.US,D,20210715,000000,25.109,25.219,24.779,25.167,2325,0
+WDNA.US,D,20210716,000000,25.199,25.349,25.199,25.239,1653,0
+WDNA.US,D,20210719,000000,24.979,25.215,24.979,25.215,1234,0
+WDNA.US,D,20210720,000000,25.529,25.751,25.499,25.751,1684,0
+WDNA.US,D,20210721,000000,25.719,26.018,25.719,26,676,0
+WDNA.US,D,20210722,000000,25.978,26.028,25.933,25.933,376,0
+WDNA.US,D,20210723,000000,25.863,25.869,25.839,25.839,1010,0
+WDNA.US,D,20210726,000000,25.819,25.887,25.587,25.604,3378,0
+WDNA.US,D,20210727,000000,25.129,25.428,25.129,25.428,236,0
+WDNA.US,D,20210728,000000,25.874,26.128,25.874,26.098,1243,0
+WDNA.US,D,20210729,000000,26.228,26.228,26.022,26.022,1556,0
+WDNA.US,D,20210730,000000,25.859,26.058,25.859,25.899,2165,0
+WDNA.US,D,20210802,000000,26.128,26.128,25.933,25.933,2218,0
+WDNA.US,D,20210803,000000,26.354,26.354,26.354,26.354,169,0
+WDNA.US,D,20210804,000000,26.528,26.528,26.474,26.474,303,0
+WDNA.US,D,20210805,000000,26.783,27.069,26.783,27.069,1898,0
+WDNA.US,D,20210806,000000,26.918,26.918,26.715,26.715,1247,0
+WDNA.US,D,20210809,000000,26.8,26.8,26.8,26.8,98,0
+WDNA.US,D,20210810,000000,27.008,27.008,26.538,26.538,969,0
+WDNA.US,D,20210811,000000,26.528,26.528,26.424,26.424,1230,0
+WDNA.US,D,20210812,000000,26.578,26.633,26.523,26.633,405,0
+WDNA.US,D,20210813,000000,26.578,26.678,26.431,26.431,931,0
+WDNA.US,D,20210816,000000,26.098,26.138,26.098,26.138,264,0
+WDNA.US,D,20210817,000000,26.008,26.293,26.008,26.293,154,0
+WDNA.US,D,20210818,000000,26.388,26.388,26.017,26.017,146,0
+WDNA.US,D,20210819,000000,25.809,25.809,25.566,25.566,399,0
+WDNA.US,D,20210820,000000,25.669,25.992,25.669,25.992,491,0
+WDNA.US,D,20210823,000000,26.447,26.668,26.447,26.668,163,0
+WDNA.US,D,20210824,000000,26.533,26.753,26.533,26.753,213,0
+WDNA.US,D,20210825,000000,26.858,26.905,26.858,26.905,553,0
+WDNA.US,D,20210826,000000,26.968,27.147,26.766,26.766,575,0
+WDNA.US,D,20210827,000000,27.217,27.217,27.108,27.174,266,0
+WDNA.US,D,20210830,000000,27.172,27.185,27.137,27.185,1318,0
+WDNA.US,D,20210831,000000,27.167,27.214,27.098,27.214,811,0
+WDNA.US,D,20210901,000000,27.607,27.647,27.544,27.544,907,0
+WDNA.US,D,20210902,000000,27.867,27.912,27.792,27.912,1446,0
+WDNA.US,D,20210903,000000,27.757,27.773,27.64,27.64,887,0
+WDNA.US,D,20210907,000000,27.527,27.527,27.467,27.467,221,0
+WDNA.US,D,20210908,000000,27.149,27.149,27.146,27.146,513,0
+WDNA.US,D,20210909,000000,27.307,27.407,27.137,27.173,1689,0
+WDNA.US,D,20210910,000000,27.157,27.167,26.979,26.979,1178,0
+WDNA.US,D,20210913,000000,26.678,26.803,26.678,26.803,306,0
+WDNA.US,D,20210914,000000,27.018,27.018,26.453,26.453,562,0
+WDNA.US,D,20210915,000000,26.628,26.838,26.578,26.697,3364,0
+WDNA.US,D,20210916,000000,26.688,26.733,26.688,26.733,450,0
+WDNA.US,D,20210917,000000,26.668,26.972,26.593,26.972,3241,0
+WDNA.US,D,20210920,000000,26.498,26.498,26.288,26.411,710,0
+WDNA.US,D,20210921,000000,26.638,26.687,26.638,26.687,818,0
+WDNA.US,D,20210922,000000,26.738,26.748,26.666,26.666,507,0
+WDNA.US,D,20210923,000000,26.998,27.157,26.998,27.106,889,0
+WDNA.US,D,20210924,000000,26.778,26.778,26.558,26.596,1318,0
+WDNA.US,D,20210927,000000,26.668,26.668,26.388,26.404,1606,0
+WDNA.US,D,20210928,000000,25.978,25.978,25.554,25.554,3269,0
+WDNA.US,D,20210929,000000,25.479,25.479,25.401,25.401,1601,0
+WDNA.US,D,20210930,000000,25.609,25.679,25.46,25.46,2871,0
+WDNA.US,D,20211001,000000,25.429,25.439,25.416,25.416,845,0
+WDNA.US,D,20211004,000000,24.979,24.979,24.796,24.796,750,0
+WDNA.US,D,20211005,000000,25.059,25.059,24.914,24.914,1532,0
+WDNA.US,D,20211006,000000,24.67,24.829,24.64,24.684,809,0
+WDNA.US,D,20211007,000000,25.119,25.173,25.026,25.026,4585,0
+WDNA.US,D,20211008,000000,24.72,24.789,24.715,24.715,3137,0
+WDNA.US,D,20211011,000000,24.889,24.889,24.679,24.679,468,0
+WDNA.US,D,20211012,000000,24.799,24.799,24.786,24.795,614,0
+WDNA.US,D,20211013,000000,24.899,24.914,24.879,24.914,1044,0
+WDNA.US,D,20211014,000000,25.249,25.319,25.249,25.27,325,0
+WDNA.US,D,20211015,000000,25.279,25.279,25.143,25.143,760,0
+WDNA.US,D,20211018,000000,24.964,24.994,24.909,24.932,3592,0
+WDNA.US,D,20211019,000000,25.149,25.304,25.119,25.259,1433,0
+WDNA.US,D,20211020,000000,25.364,25.364,25.233,25.233,409,0
+WDNA.US,D,20211021,000000,25.343,25.343,25.343,25.343,33,0
+WDNA.US,D,20211022,000000,25.253,25.253,25.253,25.253,115,0
+WDNA.US,D,20211025,000000,25.224,25.407,25.119,25.407,826,0
+WDNA.US,D,20211026,000000,25.469,25.469,25.361,25.361,459,0
+WDNA.US,D,20211027,000000,25.019,25.019,24.999,24.999,137,0
+WDNA.US,D,20211028,000000,25.668,25.668,25.668,25.668,84,0
+WDNA.US,D,20211029,000000,25.479,25.529,25.479,25.507,334,0
+WDNA.US,D,20211101,000000,25.869,26.025,25.85,26.025,1041,0
+WDNA.US,D,20211102,000000,26.083,26.116,26.083,26.116,362,0
+WDNA.US,D,20211103,000000,26.161,26.578,26.108,26.578,1209,0
+WDNA.US,D,20211104,000000,26.478,26.478,26.337,26.337,1185,0
+WDNA.US,D,20211105,000000,26.298,26.298,25.956,25.956,1403,0
+WDNA.US,D,20211108,000000,26.008,26.148,26.008,26.084,1939,0
+WDNA.US,D,20211109,000000,26.088,26.088,25.695,25.695,210,0
+WDNA.US,D,20211110,000000,25.273,25.273,25.273,25.273,131,0
+WDNA.US,D,20211111,000000,25.349,25.389,25.329,25.353,7598,0
+WDNA.US,D,20211112,000000,25.379,25.379,25.239,25.239,151,0
+WDNA.US,D,20211115,000000,24.876,24.876,24.876,24.876,219,0
+WDNA.US,D,20211116,000000,24.859,25.007,24.819,25.007,6824,0
+WDNA.US,D,20211117,000000,24.979,24.979,24.791,24.791,453,0
+WDNA.US,D,20211118,000000,24.787,24.787,24.787,24.787,22,0
+WDNA.US,D,20211119,000000,24.84,24.879,24.839,24.839,3774,0
+WDNA.US,D,20211122,000000,24.979,25.004,24.501,24.501,3112,0
+WDNA.US,D,20211123,000000,24.43,24.54,23.98,24.244,3025,0
+WDNA.US,D,20211124,000000,24.09,24.196,23.98,24.196,5058,0
+WDNA.US,D,20211126,000000,23.99,24.235,23.98,24.131,13112,0
+WDNA.US,D,20211129,000000,24.43,24.43,24.02,24.023,7152,0
+WDNA.US,D,20211130,000000,23.99,24.28,23.67,23.92,4280,0
+WDNA.US,D,20211201,000000,24.13,24.212,23.354,23.354,5813,0
+WDNA.US,D,20211202,000000,23.381,23.53,23.161,23.432,5766,0
+WDNA.US,D,20211203,000000,23.161,23.161,22.691,22.814,3623,0
+WDNA.US,D,20211206,000000,22.481,22.781,22.402,22.737,6637,0
+WDNA.US,D,20211207,000000,23.411,23.73,23.411,23.629,3986,0
+WDNA.US,D,20211208,000000,23.66,24.05,23.59,23.97,9540,0
+WDNA.US,D,20211209,000000,23.96,23.96,23.331,23.331,5664,0
+WDNA.US,D,20211210,000000,23.391,23.436,23.056,23.056,6254,0
+WDNA.US,D,20211213,000000,23.261,23.49,23.131,23.351,3661,0
+WDNA.US,D,20211214,000000,22.941,23.212,22.932,23.026,4165,0
+WDNA.US,D,20211215,000000,23.091,23.709,22.991,23.709,4509,0
+WDNA.US,D,20211216,000000,23.71,23.71,23.381,23.381,269,0
+WDNA.US,D,20211217,000000,23.061,23.923,23.061,23.923,1501,0
+WDNA.US,D,20211220,000000,23.69,24.969,23.661,23.78,4383,0
+WDNA.US,D,20211221,000000,23.73,23.961,23.73,23.961,799,0
+WDNA.US,D,20211222,000000,24.01,24.01,23.86,23.987,1450,0
+WDNA.US,D,20211223,000000,24.13,24.13,23.851,24.12,6364,0
+WDNA.US,D,20211227,000000,23.82,23.86,23.7699,23.84,17027,0
+WDNA.US,D,20211228,000000,23.84,23.85,23.54,23.56,20579,0
+WDNA.US,D,20211229,000000,23.61,23.63,23.47,23.61,2815,0
+WDNA.US,D,20211230,000000,23.74,23.97,23.739,23.78,2275,0
+WDNA.US,D,20211231,000000,23.901,23.901,23.64,23.64,1601,0
+WDNA.US,D,20220103,000000,23.67,23.7694,23.5,23.7694,3545,0
+WDNA.US,D,20220104,000000,23.51,23.51,23,23.09,5789,0
+WDNA.US,D,20220105,000000,23.08,23.139,22.24,22.24,5631,0
+WDNA.US,D,20220106,000000,21.97,22.211,21.7258,22.074,4891,0
+WDNA.US,D,20220107,000000,22.1201,22.1201,21.8319,21.8583,1612,0
+WDNA.US,D,20220110,000000,21.71,21.7593,21.4,21.7593,2000,0
+WDNA.US,D,20220111,000000,21.67,22.06,21.67,22.06,2993,0
+WDNA.US,D,20220112,000000,22.14,22.14,21.7082,21.7082,5172,0
+WDNA.US,D,20220113,000000,21.6492,21.6492,21.1375,21.1375,2229,0
+WDNA.US,D,20220114,000000,21.06,21.3093,20.875,21.3093,5627,0
+WDNA.US,D,20220118,000000,21.12,21.12,20.5366,20.5366,5544,0
+WDNA.US,D,20220119,000000,20.71,20.78,20.37,20.4037,3920,0
+WDNA.US,D,20220120,000000,20.73,20.8,20.2,20.2,2629,0
+WDNA.US,D,20220121,000000,20.0101,20.139,19.82,19.82,1886,0
+WDNA.US,D,20220124,000000,19.2645,19.9399,18.861,19.9318,5620,0
+WDNA.US,D,20220125,000000,19.66,19.94,19.4957,19.6911,1399,0
+WDNA.US,D,20220126,000000,20.025,20.11,19.4398,19.4398,1772,0
+WDNA.US,D,20220127,000000,19.729,19.729,19.0977,19.0977,3147,0
+WDNA.US,D,20220128,000000,18.98,19.572,18.94,19.572,2665,0
+WDNA.US,D,20220131,000000,19.92,20.2603,19.92,20.2603,3629,0
+WDNA.US,D,20220201,000000,20.33,20.5967,20.33,20.5967,2681,0
+WDNA.US,D,20220202,000000,20.63,20.63,20.281,20.3429,4989,0
+WDNA.US,D,20220203,000000,20.09,20.1499,19.8757,19.8757,986,0
+WDNA.US,D,20220204,000000,19.67,19.96,19.67,19.9361,2644,0
+WDNA.US,D,20220207,000000,20.21,20.21,20.0916,20.0916,337,0
+WDNA.US,D,20220208,000000,19.92,20.069,19.9187,20.069,2831,0
+WDNA.US,D,20220209,000000,20.43,20.5839,20.41,20.5839,2646,0
+WDNA.US,D,20220210,000000,20.48,20.48,20.1458,20.1458,4213,0
+WDNA.US,D,20220211,000000,20.1406,20.1406,19.849,19.849,1610,0
+WDNA.US,D,20220214,000000,19.7,19.72,19.45,19.5537,4227,0
+WDNA.US,D,20220215,000000,19.949,20.089,19.91,20.0864,1803,0
+WDNA.US,D,20220216,000000,20,20,19.815,19.9616,1304,0
+WDNA.US,D,20220217,000000,19.63,19.63,19.3665,19.3665,678,0
+WDNA.US,D,20220218,000000,19.3324,19.3324,19.03,19.1044,1374,0
+WDNA.US,D,20220222,000000,19.11,19.2,18.885,18.9448,2918,0
+WDNA.US,D,20220223,000000,18.98,19,18.6705,18.6705,1938,0
+WDNA.US,D,20220224,000000,18.26,19.2236,18.04,19.2236,3236,0
+WDNA.US,D,20220225,000000,19.2588,19.5828,19.2588,19.5828,1526,0
+WDNA.US,D,20220228,000000,19.2101,19.78,19.2101,19.726,1760,0
+WDNA.US,D,20220301,000000,19.855,19.855,19.5706,19.5706,290,0
+WDNA.US,D,20220302,000000,19.8899,19.89,19.803,19.803,1568,0
+WDNA.US,D,20220303,000000,19.69,19.69,19.4575,19.4575,1536,0
+WDNA.US,D,20220304,000000,19.22,19.22,19.089,19.089,2245,0
+WDNA.US,D,20220307,000000,19.1,19.1,18.7018,18.7018,3008,0
+WDNA.US,D,20220308,000000,18.8,18.8,18.7493,18.7493,201,0
+WDNA.US,D,20220309,000000,19.175,19.3237,19.175,19.2998,4120,0
+WDNA.US,D,20220310,000000,18.93,19.2086,18.93,19.2086,1104,0
+WDNA.US,D,20220311,000000,19.3,19.3,18.78,18.78,440,0
+WDNA.US,D,20220314,000000,18.911,18.931,18.5038,18.5038,584,0
+WDNA.US,D,20220315,000000,18.49,18.6489,18.49,18.6489,627,0
+WDNA.US,D,20220316,000000,19.11,19.3271,19.11,19.3271,270,0
+WDNA.US,D,20220317,000000,19.36,19.9335,19.35,19.9335,2457,0
+WDNA.US,D,20220318,000000,20.247,20.3113,20.247,20.3113,1210,0
+WDNA.US,D,20220321,000000,20.269,20.269,19.93,20.0234,3398,0
+WDNA.US,D,20220322,000000,20.27,20.3744,20.27,20.3744,512,0
+WDNA.US,D,20220323,000000,20.1,20.24,19.9608,19.9608,1103,0
+WDNA.US,D,20220324,000000,20.0379,20.2078,20.02,20.2078,701,0
+WDNA.US,D,20220325,000000,20.08,20.08,19.96,20.052,1029,0
+WDNA.US,D,20220328,000000,19.975,20.0714,19.975,20.0714,316,0
+WDNA.US,D,20220329,000000,20.56,20.56,20.5402,20.5402,1370,0
+WDNA.US,D,20220330,000000,20.67,20.67,20.4143,20.4143,165,0
+WDNA.US,D,20220331,000000,20.47,20.5212,20.212,20.212,2412,0
+WDNA.US,D,20220401,000000,20.4999,20.6076,20.3144,20.6076,41096,0
+WDNA.US,D,20220404,000000,20.8,20.8152,20.6,20.8152,4373,0
+WDNA.US,D,20220405,000000,20.949,20.949,20.4992,20.4992,568,0
+WDNA.US,D,20220406,000000,20.19,20.51,20.19,20.51,6916,0
+WDNA.US,D,20220407,000000,20.63,20.657,20.589,20.657,351,0
+WDNA.US,D,20220408,000000,20.635,20.635,20.5457,20.5457,988,0
+WDNA.US,D,20220411,000000,20.5,20.5,20.1407,20.1407,847,0
+WDNA.US,D,20220412,000000,19.98,19.9917,19.98,19.9917,163,0
+WDNA.US,D,20220413,000000,20.05,20.3894,20.05,20.3894,286,0
+WDNA.US,D,20220414,000000,20.0819,20.0819,20.0819,20.0819,121,0
+WDNA.US,D,20220418,000000,19.98,19.98,19.5355,19.5355,716,0
+WDNA.US,D,20220419,000000,19.769,19.769,19.715,19.715,419,0
+WDNA.US,D,20220420,000000,19.7943,19.7943,19.7943,19.7943,19,0
+WDNA.US,D,20220421,000000,19.45,19.45,19.3498,19.3498,214,0
+WDNA.US,D,20220422,000000,18.93,18.93,18.93,18.93,231,0
+WDNA.US,D,20220425,000000,18.64,19,18.64,19,600,0
+WDNA.US,D,20220426,000000,18.36,18.36,18.2845,18.2845,905,0
+WDNA.US,D,20220427,000000,18.33,18.48,18.3038,18.3038,492,0
+WDNA.US,D,20220428,000000,18.38,18.4372,18.38,18.4372,380,0
+WDNA.US,D,20220429,000000,18.0127,18.0127,18.0127,18.0127,22,0
+WDNA.US,D,20220502,000000,18,18.2285,17.96,18.2285,903,0
+WDNA.US,D,20220503,000000,18.2552,18.36,18.2552,18.35,516,0
+WDNA.US,D,20220504,000000,18.0901,18.7108,18,18.7108,905,0
+WDNA.US,D,20220505,000000,17.9368,17.9368,17.9368,17.9368,74,0
+WDNA.US,D,20220506,000000,17.479,17.5125,17.479,17.5125,591,0
+WDNA.US,D,20220509,000000,17,17,16.5032,16.5032,1897,0
+WDNA.US,D,20220510,000000,16.85,16.9,16.8237,16.8237,1507,0
+WDNA.US,D,20220511,000000,16.5,16.5,16.2855,16.2855,716,0
+WDNA.US,D,20220512,000000,16.4,16.6144,16.4,16.6144,659,0
+WDNA.US,D,20220513,000000,16.84,17.2849,16.81,17.2849,2019,0
+WDNA.US,D,20220516,000000,17.2849,17.3036,17.2849,17.3036,2,0
+WDNA.US,D,20220517,000000,17.6,17.7121,17.6,17.7121,113,0
+WDNA.US,D,20220518,000000,17.2956,17.2956,17.102,17.102,534,0
+WDNA.US,D,20220519,000000,17.4,17.4,17.4,17.4,217,0
+WDNA.US,D,20220520,000000,17.37,17.5369,17.19,17.5369,1004,0
+WDNA.US,D,20220523,000000,17.6532,17.6532,17.6532,17.6532,25,0
+WDNA.US,D,20220524,000000,17.3665,17.3665,17.3665,17.3665,38,0
+WDNA.US,D,20220525,000000,17.3647,17.3647,17.3647,17.3647,13,0
+WDNA.US,D,20220526,000000,17.5,17.64,17.5,17.5683,19805,0
+WDNA.US,D,20220527,000000,17.5999,18.0975,17.5999,18.0975,2561,0
+WDNA.US,D,20220531,000000,18.1,18.1,17.695,17.7328,520,0
+WDNA.US,D,20220601,000000,17.49,17.49,17.49,17.49,160,0
+WDNA.US,D,20220602,000000,17.54,17.7889,17.54,17.7889,15306,0
+WDNA.US,D,20220603,000000,17.55,17.78,17.55,17.7789,799,0
+WDNA.US,D,20220606,000000,17.9,17.9,17.6299,17.6331,744,0
+WDNA.US,D,20220607,000000,17.52,18.0194,17.52,18.0194,2360,0
+WDNA.US,D,20220608,000000,18.0284,18.0284,18.0284,18.0284,25,0
+WDNA.US,D,20220609,000000,17.5,17.5,17.47,17.47,1128,0
+WDNA.US,D,20220610,000000,17.3,17.3,16.83,16.83,1315,0
+WDNA.US,D,20220613,000000,16.38,16.38,16.0966,16.0966,629,0
+WDNA.US,D,20220614,000000,15.94,16.095,15.94,16.0662,354,0
+WDNA.US,D,20220615,000000,16.2501,16.471,16.25,16.4103,574,0
+WDNA.US,D,20220616,000000,16.0012,16.0012,16.0012,16.0012,43,0
+WDNA.US,D,20220617,000000,16.3482,16.3482,16.3482,16.3482,30,0
+WDNA.US,D,20220621,000000,16.8053,16.8053,16.777,16.777,160,0
+WDNA.US,D,20220622,000000,16.56,17.0292,16.56,16.97,2243,0
+WDNA.US,D,20220623,000000,16.9579,17.43,16.9579,17.43,803,0
+WDNA.US,D,20220624,000000,17.6399,17.7616,17.48,17.7616,3371,0
+WDNA.US,D,20220627,000000,17.748,17.75,17.6832,17.7457,3838,0
+WDNA.US,D,20220628,000000,17.8392,17.8392,17.31,17.3681,3224,0
+WDNA.US,D,20220629,000000,17.31,17.48,17.31,17.48,3300,0
+WDNA.US,D,20220630,000000,17.34,17.34,17.34,17.34,59,0
+WDNA.US,D,20220701,000000,17.31,17.69,17.31,17.69,240,0
+WDNA.US,D,20220705,000000,17.9494,17.9494,17.9494,17.9494,61,0
+WDNA.US,D,20220706,000000,17.995,18.0048,17.995,18.0048,2082,0
+WDNA.US,D,20220707,000000,18.3892,18.3892,18.3892,18.3892,229,0
+WDNA.US,D,20220708,000000,18.2,18.428,18.18,18.428,472,0
+WDNA.US,D,20220711,000000,18.2,18.2,18.0273,18.0273,850,0
+WDNA.US,D,20220712,000000,18,18.05,17.9543,17.9543,1194,0
+WDNA.US,D,20220713,000000,17.91,18.12,17.83,18.0972,2607,0
+WDNA.US,D,20220714,000000,17.8328,17.8328,17.8328,17.8328,215,0
+WDNA.US,D,20220715,000000,17.98,18.11,17.98,18.1012,745,0
+WDNA.US,D,20220718,000000,18.28,18.28,17.8236,17.8236,1404,0
+WDNA.US,D,20220719,000000,18.4234,18.4234,18.4234,18.4234,35,0
+WDNA.US,D,20220720,000000,18.74,18.74,18.41,18.5977,417,0
+WDNA.US,D,20220721,000000,18.78,18.78,18.745,18.7681,555,0
+WDNA.US,D,20220722,000000,18.581,18.581,18.3862,18.3862,321,0
+WDNA.US,D,20220725,000000,18.34,18.4452,18.27,18.4452,45341,0
+WDNA.US,D,20220726,000000,18.493,18.493,18.493,18.493,5,0
+WDNA.US,D,20220727,000000,18.495,18.8804,18.495,18.8535,665,0
+WDNA.US,D,20220728,000000,18.7301,18.9271,18.7301,18.9271,263,0
+WDNA.US,D,20220729,000000,18.9148,18.9148,18.9148,18.9148,91,0
+WDNA.US,D,20220801,000000,18.7072,18.7072,18.7072,18.7072,60,0
+WDNA.US,D,20220802,000000,18.94,19.0392,18.8411,18.8411,1810,0
+WDNA.US,D,20220803,000000,19.07,19.38,19.06,19.2836,3373,0
+WDNA.US,D,20220804,000000,19.4156,19.5161,19.4127,19.5161,1289,0
+WDNA.US,D,20220805,000000,19.25,19.7015,19.25,19.7015,1171,0
+WDNA.US,D,20220808,000000,19.7385,19.7385,19.7385,19.7385,6,0
+WDNA.US,D,20220809,000000,19.398,19.398,19.398,19.398,70,0
+WDNA.US,D,20220810,000000,19.6,20.0057,19.6,20.0057,383,0
+WDNA.US,D,20220811,000000,20.1839,20.24,19.7735,19.7735,623,0
+WDNA.US,D,20220812,000000,20.135,20.179,20.135,20.1755,781,0
+WDNA.US,D,20220815,000000,20.25,20.29,20.2401,20.29,2191,0
+WDNA.US,D,20220816,000000,20.28,20.28,19.96,19.9684,692,0
+WDNA.US,D,20220817,000000,19.6925,19.6925,19.685,19.685,146,0
+WDNA.US,D,20220818,000000,19.511,19.511,19.511,19.511,35,0
+WDNA.US,D,20220819,000000,19.2093,19.2093,19.2093,19.2093,53,0
+WDNA.US,D,20220822,000000,19,19,18.8626,18.8626,2259,0
+WDNA.US,D,20220823,000000,18.9552,18.9552,18.9552,18.9552,25,0
+WDNA.US,D,20220824,000000,19.27,19.27,19.2649,19.2649,300,0
+WDNA.US,D,20220825,000000,19.31,19.443,19.31,19.443,563,0
+WDNA.US,D,20220826,000000,19.18,19.18,18.7057,18.7057,354,0
+WDNA.US,D,20220829,000000,18.5041,18.5041,18.5041,18.5041,46,0
+WDNA.US,D,20220830,000000,18.18,18.2603,18.18,18.2603,216,0
+WDNA.US,D,20220831,000000,18.3075,18.3075,18.3075,18.3075,41,0
+WDNA.US,D,20220901,000000,18.02,18.39,17.99,18.39,5521,0
+WDNA.US,D,20220902,000000,18.1,18.1,18.1,18.1,177,0
+WDNA.US,D,20220906,000000,18,18,17.8661,17.8661,1007,0
+WDNA.US,D,20220907,000000,17.98,18.35,17.98,18.35,455,0
+WDNA.US,D,20220908,000000,18.65,18.79,18.65,18.79,207,0
+WDNA.US,D,20220909,000000,18.981,19.0431,18.981,19.0431,182,0
+WDNA.US,D,20220912,000000,19.15,19.15,18.97,19.0522,238,0
+WDNA.US,D,20220913,000000,18.37,18.37,18.2267,18.2516,620,0
+WDNA.US,D,20220914,000000,18.355,18.355,18.24,18.34,565,0
+WDNA.US,D,20220915,000000,18.28,18.38,18.28,18.3525,283,0
+WDNA.US,D,20220916,000000,17.845,17.9911,17.845,17.9911,236,0
+WDNA.US,D,20220919,000000,17.78,17.9165,17.78,17.9165,100,0
+WDNA.US,D,20220920,000000,17.61,17.7237,17.61,17.7237,107,0
+WDNA.US,D,20220921,000000,17.3019,17.3019,17.3019,17.3019,10,0
+WDNA.US,D,20220922,000000,17.09,17.1145,17.09,17.1145,108,0
+WDNA.US,D,20220923,000000,16.77,16.81,16.54,16.685,2589,0
+WDNA.US,D,20220926,000000,16.67,16.67,16.4524,16.4524,492,0
+WDNA.US,D,20220927,000000,16.65,16.65,16.52,16.52,400,0
+WDNA.US,D,20220928,000000,16.74,17.2291,16.74,17.2291,628,0
+WDNA.US,D,20220929,000000,16.7601,16.8316,16.7601,16.8316,140,0
+WDNA.US,D,20220930,000000,17.15,17.15,16.8228,16.8228,207,0
+WDNA.US,D,20221003,000000,16.9998,17.07,16.9998,17.07,318,0
+WDNA.US,D,20221004,000000,17.51,17.635,17.51,17.635,526,0
+WDNA.US,D,20221005,000000,17.33,17.6356,17.33,17.6356,202,0
+WDNA.US,D,20221006,000000,17.57,17.57,17.5472,17.5472,334,0
+WDNA.US,D,20221007,000000,17.33,17.33,16.9893,16.9893,611,0
+WDNA.US,D,20221010,000000,16.735,16.7977,16.735,16.7977,1537,0
+WDNA.US,D,20221011,000000,16.7466,16.7466,16.7466,16.7466,67,0
+WDNA.US,D,20221012,000000,16.8552,16.8552,16.8552,16.8552,2,0
+WDNA.US,D,20221013,000000,16.96,17.1986,16.96,17.1986,113,0
+WDNA.US,D,20221014,000000,18.0299,18.0299,16.7962,16.7962,1007,0
+WDNA.US,D,20221017,000000,17.02,17.28,17.02,17.28,310,0
+WDNA.US,D,20221018,000000,17.4,17.4,17.4,17.4,100,0
+WDNA.US,D,20221019,000000,16.86,16.86,16.86,16.86,240,0
+WDNA.US,D,20221020,000000,16.7727,16.7727,16.7727,16.7727,1,0
+WDNA.US,D,20221021,000000,17.05,17.14,17.05,17.14,366,0
+WDNA.US,D,20221024,000000,17.05,17.1698,17.05,17.1698,300,0
+WDNA.US,D,20221025,000000,17.6252,17.6252,17.6252,17.6252,12,0
+WDNA.US,D,20221026,000000,17.99,18.09,17.88,17.9503,3011,0
+WDNA.US,D,20221027,000000,17.6618,17.6618,17.6618,17.6618,111,0
+WDNA.US,D,20221028,000000,17.73,18.1,17.73,18.1,401,0
+WDNA.US,D,20221031,000000,17.97,18.02,17.93,17.9463,510,0
+WDNA.US,D,20221101,000000,18.16,18.16,18.02,18.0286,303,0
+WDNA.US,D,20221102,000000,17.9716,18.1,17.6788,17.6788,411,0
+WDNA.US,D,20221103,000000,17.37,17.52,17.37,17.52,215,0
+WDNA.US,D,20221104,000000,17.47,17.61,17.47,17.61,612,0
+WDNA.US,D,20221107,000000,17.65,17.65,17.47,17.5351,1825,0
+WDNA.US,D,20221108,000000,17.88,17.88,17.56,17.7343,501,0
+WDNA.US,D,20221109,000000,17.2555,17.2555,17.2555,17.2555,40,0
+WDNA.US,D,20221110,000000,17.9,18.323,16.67,18.323,1606,0
+WDNA.US,D,20221111,000000,18.6829,18.6829,18.6829,18.6829,46,0
+WDNA.US,D,20221114,000000,18.7999,18.7999,18.608,18.608,795,0
+WDNA.US,D,20221115,000000,18.76,18.76,18.6,18.63,501,0
+WDNA.US,D,20221116,000000,18.59,18.59,18.3095,18.3095,307,0
+WDNA.US,D,20221117,000000,17.96,18.08,17.96,18.08,230,0
+WDNA.US,D,20221118,000000,18.25,18.25,18.1074,18.1074,101,0
+WDNA.US,D,20221121,000000,18,18,18,18,158,0
+WDNA.US,D,20221122,000000,18.1849,18.1849,18.1849,18.1849,42,0
+WDNA.US,D,20221123,000000,18.24,18.33,18.24,18.25,304,0
+WDNA.US,D,20221125,000000,18.2615,18.2615,18.2615,18.2615,22,0
+WDNA.US,D,20221128,000000,18.26,18.26,18.0167,18.0167,2925,0
+WDNA.US,D,20221129,000000,18.01,18.0803,17.9367,17.9367,1128,0
+WDNA.US,D,20221130,000000,18.16,18.57,18.06,18.57,838,0
+WDNA.US,D,20221201,000000,18.6086,18.628,18.6086,18.628,101,0
+WDNA.US,D,20221202,000000,18.46,18.8066,18.46,18.8066,201,0
+WDNA.US,D,20221205,000000,18.73,18.73,18.24,18.3711,512,0
+WDNA.US,D,20221206,000000,18.34,18.34,17.96,17.96,956,0
+WDNA.US,D,20221207,000000,18.08,18.08,18.03,18.03,204,0
+WDNA.US,D,20221208,000000,18.17,18.23,18.17,18.1875,1571,0
+WDNA.US,D,20221209,000000,17.88,17.88,17.88,17.88,127,0
+WDNA.US,D,20221212,000000,17.955,18.0542,17.955,18.0542,808,0
+WDNA.US,D,20221213,000000,18.58,18.59,18.12,18.3008,1829,0
+WDNA.US,D,20221214,000000,18.4446,18.4446,18.23,18.3084,640,0
+WDNA.US,D,20221215,000000,17.875,17.875,17.823,17.823,125,0
+WDNA.US,D,20221216,000000,17.65,17.7242,17.61,17.7242,322,0
+WDNA.US,D,20221219,000000,17.68,17.68,17.315,17.315,217,0
+WDNA.US,D,20221220,000000,17.29,17.47,17.29,17.4643,696,0
+WDNA.US,D,20221221,000000,17.6725,17.6725,17.6725,17.6725,132,0
+WDNA.US,D,20221222,000000,17.37,17.57,17.37,17.57,435,0
+WDNA.US,D,20221223,000000,17.34,17.34,17.34,17.34,127,0
+WDNA.US,D,20221227,000000,17.1579,17.1579,17.1055,17.1055,115,0
+WDNA.US,D,20221228,000000,17.04,17.04,16.9679,16.9679,324,0
+WDNA.US,D,20221229,000000,17.09,17.455,17.09,17.3631,1944,0
+WDNA.US,D,20221230,000000,17.17,17.3598,17.17,17.3598,172,0
+WDNA.US,D,20230103,000000,17.41,17.41,17.2303,17.2303,102,0
+WDNA.US,D,20230104,000000,17.5351,17.5351,17.5351,17.5351,51,0
+WDNA.US,D,20230105,000000,17.34,17.3607,17.34,17.3607,178,0
+WDNA.US,D,20230106,000000,17.49,17.54,17.48,17.51,678,0
+WDNA.US,D,20230109,000000,17.64,17.64,17.43,17.43,2709,0
+WDNA.US,D,20230110,000000,17.68,17.79,17.68,17.79,1101,0
+WDNA.US,D,20230111,000000,17.93,18.01,17.93,18.01,300,0
+WDNA.US,D,20230112,000000,18.17,18.2048,18.17,18.2048,2241,0
+WDNA.US,D,20230113,000000,18.3252,18.3252,18.3252,18.3252,133,0
+WDNA.US,D,20230117,000000,18.28,18.28,18.28,18.28,110,0
+WDNA.US,D,20230118,000000,18.5,18.5,18.05,18.05,684,0
+WDNA.US,D,20230119,000000,17.923,17.923,17.923,17.923,57,0
+WDNA.US,D,20230120,000000,18.0201,18.11,18.02,18.11,706,0
+WDNA.US,D,20230123,000000,18.22,18.36,18.21,18.3053,1234,0
+WDNA.US,D,20230124,000000,18.26,18.26,18.2555,18.2555,150,0
+WDNA.US,D,20230125,000000,18.2,18.2,18.2,18.2,100,0
+WDNA.US,D,20230126,000000,18.24,18.24,18.24,18.24,210,0
+WDNA.US,D,20230127,000000,18.23,18.42,18.23,18.3607,600,0
+WDNA.US,D,20230130,000000,17.98,17.98,17.98,17.98,122,0
+WDNA.US,D,20230131,000000,18.1665,18.235,18.1665,18.235,623,0
+WDNA.US,D,20230201,000000,18.1,18.38,18.1,18.38,210,0
+WDNA.US,D,20230202,000000,18.5,18.59,18.5,18.59,732,0
+WDNA.US,D,20230203,000000,18.33,18.33,18.33,18.33,128,0
+WDNA.US,D,20230206,000000,18.2703,18.2703,18.16,18.16,701,0
+WDNA.US,D,20230207,000000,18.06,18.3411,18.06,18.3411,203,0
+WDNA.US,D,20230208,000000,18.02,18.02,18.02,18.02,100,0
+WDNA.US,D,20230209,000000,17.92,17.92,17.81,17.81,294,0
+WDNA.US,D,20230210,000000,17.78,17.78,17.78,17.78,100,0
+WDNA.US,D,20230213,000000,17.91,17.92,17.9,17.9,6322,0
+WDNA.US,D,20230214,000000,18.07,18.07,17.71,17.9,793,0
+WDNA.US,D,20230215,000000,17.86,17.94,17.86,17.94,757,0
+WDNA.US,D,20230216,000000,17.77,17.85,17.75,17.75,2215,0
+WDNA.US,D,20230217,000000,17.81,17.88,17.81,17.88,261,0
+WDNA.US,D,20230221,000000,17.33,17.33,17.33,17.33,125,0
+WDNA.US,D,20230222,000000,17.39,17.39,17.39,17.39,195,0
+WDNA.US,D,20230223,000000,17.4,17.4557,17.32,17.4557,681,0
+WDNA.US,D,20230224,000000,17.12,17.12,17.12,17.12,100,0
+WDNA.US,D,20230227,000000,17.2301,17.2301,17.2,17.2,213,0
+WDNA.US,D,20230228,000000,17.1967,17.1967,17.1967,17.1967,20,0
+WDNA.US,D,20230301,000000,17.22,17.22,17.22,17.22,138,0
+WDNA.US,D,20230302,000000,17.33,17.37,17.33,17.37,201,0
+WDNA.US,D,20230303,000000,17.551,17.64,17.551,17.64,270,0
+WDNA.US,D,20230306,000000,17.54,17.54,17.4354,17.4354,103,0
+WDNA.US,D,20230307,000000,17.2,17.2,17.2,17.2,105,0
+WDNA.US,D,20230308,000000,17.13,17.13,17.13,17.13,115,0
+WDNA.US,D,20230309,000000,17.0288,17.0288,16.8608,16.8608,290,0
+WDNA.US,D,20230310,000000,16.74,16.74,16.43,16.5,499,0
+WDNA.US,D,20230313,000000,16.41,16.72,16.41,16.72,304,0
+WDNA.US,D,20230314,000000,16.94,16.94,16.94,16.94,135,0
+WDNA.US,D,20230315,000000,16.75,16.75,16.75,16.75,206,0
+WDNA.US,D,20230316,000000,16.82,16.9604,16.82,16.9604,125,0
+WDNA.US,D,20230317,000000,16.54,16.54,16.54,16.54,168,0
+WDNA.US,D,20230320,000000,16.69,16.69,16.69,16.69,377,0
+WDNA.US,D,20230321,000000,16.85,16.8763,16.8,16.8763,705,0
+WDNA.US,D,20230322,000000,16.51,16.51,16.51,16.51,103,0
+WDNA.US,D,20230323,000000,16.5077,16.5077,16.5077,16.5077,159,0
+WDNA.US,D,20230324,000000,16.41,16.5987,16.41,16.5987,1100,0
+WDNA.US,D,20230327,000000,16.7326,16.7326,16.7326,16.7326,7,0
+WDNA.US,D,20230328,000000,16.6664,16.6664,16.6664,16.6664,40,0
+WDNA.US,D,20230329,000000,16.9016,16.9016,16.9016,16.9016,1,0
+WDNA.US,D,20230330,000000,16.9024,16.9024,16.9024,16.9024,15,0
+WDNA.US,D,20230331,000000,17.1615,17.1615,17.1615,17.1615,7,0
+WDNA.US,D,20230403,000000,17.1903,17.1903,17.1903,17.1903,2,0
+WDNA.US,D,20230404,000000,17.17,17.17,17.0495,17.0495,403,0
+WDNA.US,D,20230405,000000,17,17.0593,17,17.0593,270,0
+WDNA.US,D,20230406,000000,17.1801,17.1801,17.1801,17.1801,12,0
+WDNA.US,D,20230410,000000,17.1418,17.1418,17.1418,17.1418,67,0
+WDNA.US,D,20230411,000000,17.2,17.2035,17.2,17.2035,343,0
+WDNA.US,D,20230412,000000,17.3,17.3,17.1683,17.1683,205,0
+WDNA.US,D,20230413,000000,17.5489,17.5489,17.5489,17.5489,73,0
+WDNA.US,D,20230414,000000,17.57,17.57,17.3261,17.3261,115,0
+WDNA.US,D,20230417,000000,17.4585,17.4585,17.4585,17.4585,15,0
+WDNA.US,D,20230418,000000,17.362,17.362,17.362,17.362,1,0
+WDNA.US,D,20230419,000000,17.32,17.4305,17.32,17.4305,103,0
+WDNA.US,D,20230420,000000,17.1902,17.2109,17.1902,17.2109,369,0
+WDNA.US,D,20230421,000000,17.3994,17.3994,17.3994,17.3994,26,0
+WDNA.US,D,20230424,000000,17.3226,17.3226,17.3226,17.3226,60,0
+WDNA.US,D,20230425,000000,17.26,17.26,16.8593,16.8593,446,0
+WDNA.US,D,20230426,000000,16.755,16.755,16.755,16.755,21,0
+WDNA.US,D,20230427,000000,16.8344,16.8344,16.8344,16.8344,5,0
+WDNA.US,D,20230428,000000,17.0877,17.0877,17.0877,17.0877,22,0
+WDNA.US,D,20230501,000000,17.28,17.28,17.2678,17.2678,388,0
+WDNA.US,D,20230502,000000,16.9181,16.9181,16.9181,16.9181,88,0
+WDNA.US,D,20230503,000000,17.1913,17.1913,17.1913,17.1913,33,0
+WDNA.US,D,20230504,000000,17.13,17.4011,17.13,17.4011,305,0
+WDNA.US,D,20230505,000000,17.49,17.5778,17.49,17.5778,122,0
+WDNA.US,D,20230508,000000,17.4169,17.4169,17.4169,17.4169,1,0
+WDNA.US,D,20230509,000000,17.5439,17.5439,17.5189,17.5189,1102,0
+WDNA.US,D,20230510,000000,17.59,17.6261,17.59,17.6261,152,0
+WDNA.US,D,20230511,000000,17.5103,17.5103,17.5103,17.5103,127,0
+WDNA.US,D,20230512,000000,17.3135,17.3135,17.3135,17.3135,9,0
+WDNA.US,D,20230515,000000,17.54,17.69,17.54,17.69,803,0
+WDNA.US,D,20230516,000000,17.1657,17.1657,17.1657,17.1657,8,0
+WDNA.US,D,20230517,000000,17.27,17.3059,17.27,17.3059,786,0
+WDNA.US,D,20230518,000000,17.2074,17.2078,17.2074,17.2078,255,0
+WDNA.US,D,20230519,000000,17.2872,17.2872,17.2872,17.2872,86,0
+WDNA.US,D,20230522,000000,17.6848,17.6848,17.6514,17.6514,1182,0
+WDNA.US,D,20230523,000000,18,18,17.7623,17.7623,1029,0
+WDNA.US,D,20230524,000000,17.32,17.3752,17.32,17.3752,153,0
+WDNA.US,D,20230525,000000,16.95,16.9748,16.95,16.9748,130,0
+WDNA.US,D,20230526,000000,16.99,17.0446,16.99,17.0446,112,0
+WDNA.US,D,20230530,000000,17.021,17.021,17.021,17.021,38,0
+WDNA.US,D,20230531,000000,16.87,17.0092,16.87,17.0092,333,0
+WDNA.US,D,20230601,000000,17.16,17.2566,17.16,17.2566,275,0
+WDNA.US,D,20230602,000000,17.6163,17.6163,17.6163,17.6163,2,0
+WDNA.US,D,20230605,000000,17.5694,17.5694,17.5694,17.5694,60,0
+WDNA.US,D,20230606,000000,17.88,17.9057,17.88,17.9057,483,0
+WDNA.US,D,20230607,000000,17.91,17.9517,17.91,17.9517,104,0
+WDNA.US,D,20230608,000000,18,18,17.975,17.975,503,0
+WDNA.US,D,20230609,000000,17.7608,17.7608,17.7608,17.7608,2,0
+WDNA.US,D,20230612,000000,18,18,17.95,17.9634,1167,0
+WDNA.US,D,20230613,000000,18.04,18.2752,18.01,18.2752,1232,0
+WDNA.US,D,20230614,000000,17.9298,17.9298,17.9298,17.9298,33,0
+WDNA.US,D,20230615,000000,18.0801,18.0801,18.0801,18.0801,590,0
+WDNA.US,D,20230616,000000,17.8826,17.8826,17.8826,17.8826,19,0
+WDNA.US,D,20230620,000000,17.82,17.85,17.8044,17.8044,477,0
+WDNA.US,D,20230621,000000,17.5795,17.5795,17.5795,17.5795,17,0
+WDNA.US,D,20230622,000000,17.4625,17.4625,17.4625,17.4625,54,0
+WDNA.US,D,20230623,000000,17.26,17.2892,17.26,17.2892,457,0
+WDNA.US,D,20230626,000000,17.1102,17.1102,17.1102,17.1102,13,0
+WDNA.US,D,20230627,000000,17.0922,17.0922,17.0922,17.0922,147,0
+WDNA.US,D,20230628,000000,17.14,17.2792,17.14,17.2792,132,0
+WDNA.US,D,20230629,000000,17.3001,17.36,17.2873,17.2873,490,0
+WDNA.US,D,20230630,000000,17.4228,17.4228,17.4228,17.4228,9,0
+WDNA.US,D,20230703,000000,17.3766,17.3766,17.3766,17.3766,186,0
+WDNA.US,D,20230705,000000,17.3386,17.3386,17.3386,17.3386,43,0
+WDNA.US,D,20230706,000000,17.0998,17.0998,17.0998,17.0998,31,0
+WDNA.US,D,20230707,000000,17.2908,17.2908,17.2549,17.2549,381,0
+WDNA.US,D,20230710,000000,17.26,17.7289,17.26,17.7289,265,0
+WDNA.US,D,20230711,000000,17.8625,17.8625,17.8625,17.8625,110,0
+WDNA.US,D,20230712,000000,18.1002,18.1002,18.1002,18.1002,30,0
+WDNA.US,D,20230713,000000,18.2,18.2,18.1707,18.1707,412,0
+WDNA.US,D,20230714,000000,17.8826,17.8826,17.8826,17.8826,68,0
+WDNA.US,D,20230717,000000,18,18.1948,17.96,18.1948,633,0
+WDNA.US,D,20230718,000000,18.3298,18.3298,18.3298,18.3298,35,0
+WDNA.US,D,20230719,000000,18.5,18.5216,18.5,18.5216,512,0
+WDNA.US,D,20230720,000000,18.316,18.316,18.316,18.316,34,0
+WDNA.US,D,20230721,000000,18.4757,18.4757,18.4757,18.4757,126,0
+WDNA.US,D,20230724,000000,18.47,18.47,18.2612,18.2612,363,0
+WDNA.US,D,20230725,000000,18.28,18.28,18.2173,18.2173,532,0
+WDNA.US,D,20230726,000000,18.2666,18.2666,18.2666,18.2666,7,0
+WDNA.US,D,20230727,000000,18.21,18.2784,17.9392,17.9392,953,0
+WDNA.US,D,20230728,000000,18.2957,18.2957,18.2957,18.2957,397,0
+WDNA.US,D,20230731,000000,18.34,18.41,18.34,18.35,931,0
+WDNA.US,D,20230801,000000,18.0947,18.0947,18.0947,18.0947,86,0
+WDNA.US,D,20230802,000000,17.6558,17.6558,17.6558,17.6558,6,0
+WDNA.US,D,20230803,000000,17.57,17.5701,17.4798,17.4798,295,0
+WDNA.US,D,20230804,000000,17.3798,17.3798,17.3798,17.3798,33,0
+WDNA.US,D,20230807,000000,17.1598,17.1598,17.1598,17.1598,57,0
+WDNA.US,D,20230808,000000,17,17.1808,17,17.1808,479,0
+WDNA.US,D,20230809,000000,17.22,17.22,17.1657,17.1657,325,0
+WDNA.US,D,20230810,000000,16.9598,16.9598,16.9598,16.9598,26,0
+WDNA.US,D,20230811,000000,16.9016,16.9016,16.9,16.9,119,0
+WDNA.US,D,20230814,000000,16.82,16.8858,16.82,16.8858,1689,0
+WDNA.US,D,20230815,000000,16.7266,16.7266,16.7266,16.7266,85,0
+WDNA.US,D,20230816,000000,16.7,16.7,16.38,16.38,1943,0
+WDNA.US,D,20230817,000000,16.2245,16.2245,16.2245,16.2245,105,0
+WDNA.US,D,20230818,000000,16.2239,16.2239,16.2239,16.2239,52,0
+WDNA.US,D,20230821,000000,16.4165,16.4165,16.3682,16.3682,1040,0
+WDNA.US,D,20230822,000000,16.32,16.3424,16.32,16.3424,312,0
+WDNA.US,D,20230823,000000,16.4456,16.4456,16.4456,16.4456,3,0
+WDNA.US,D,20230824,000000,16.1633,16.1633,16.1633,16.1633,34,0
+WDNA.US,D,20230825,000000,16.3128,16.3128,16.3128,16.3128,2,0
+WDNA.US,D,20230828,000000,16.3612,16.3612,16.3612,16.3612,1,0
+WDNA.US,D,20230829,000000,16.55,16.6766,16.5262,16.6766,200,0
+WDNA.US,D,20230830,000000,16.72,16.7493,16.72,16.7493,384,0
+WDNA.US,D,20230831,000000,16.63,16.63,16.63,16.63,103,0
+WDNA.US,D,20230901,000000,16.7895,16.7895,16.7895,16.7895,68,0
+WDNA.US,D,20230905,000000,16.4902,16.4902,16.4902,16.4902,54,0
+WDNA.US,D,20230906,000000,16.448,16.448,16.448,16.448,1,0
+WDNA.US,D,20230907,000000,16.3,16.32,16.3,16.32,260,0
+WDNA.US,D,20230908,000000,16.2037,16.2037,16.2037,16.2037,2,0
+WDNA.US,D,20230911,000000,16.3002,16.3002,16.3002,16.3002,55,0
+WDNA.US,D,20230912,000000,16.28,16.312,16.28,16.312,1023,0
+WDNA.US,D,20230913,000000,16.15,16.15,16.15,16.15,162,0
+WDNA.US,D,20230914,000000,16.1866,16.1866,16.1866,16.1866,20,0
+WDNA.US,D,20230915,000000,16.03,16.03,16.03,16.03,50,0
+WDNA.US,D,20230918,000000,15.95,15.95,15.7489,15.7489,213,0
+WDNA.US,D,20230919,000000,15.6788,15.6788,15.6788,15.6788,51,0
+WDNA.US,D,20230920,000000,15.5492,15.5492,15.5492,15.5492,96,0
+WDNA.US,D,20230921,000000,15.3,15.3,15.3,15.3,133,0
+WDNA.US,D,20230922,000000,15.2307,15.2307,15.2307,15.2307,76,0
+WDNA.US,D,20230925,000000,15.1271,15.1271,15.1271,15.1271,33,0
+WDNA.US,D,20230926,000000,15.1,15.1,15.1,15.1,151,0
+WDNA.US,D,20230927,000000,15.2,15.2,15.1271,15.1271,254,0
+WDNA.US,D,20230928,000000,15.0008,15.0973,15.0008,15.0973,2700,0
+WDNA.US,D,20230929,000000,15.13,15.13,15.13,15.13,106,0
+WDNA.US,D,20231002,000000,15.08,15.08,14.6782,14.6782,399,0
+WDNA.US,D,20231003,000000,14.52,14.5522,14.52,14.5522,163,0
+WDNA.US,D,20231004,000000,14.42,14.5,14.405,14.4992,969,0
+WDNA.US,D,20231005,000000,14.68,14.7883,14.67,14.7843,1311,0
+WDNA.US,D,20231006,000000,14.65,14.8263,14.65,14.8263,1549,0
+WDNA.US,D,20231009,000000,14.7358,14.7358,14.7358,14.7358,1013,0
+WDNA.US,D,20231010,000000,14.92,15.0209,14.92,15.0209,268,0
+WDNA.US,D,20231011,000000,15.08,15.08,14.9601,14.9974,406,0
+WDNA.US,D,20231012,000000,14.54,14.54,14.54,14.54,110,0
+WDNA.US,D,20231013,000000,14.58,14.65,14.5,14.55,1400,0
+WDNA.US,D,20231016,000000,14.5,14.75,14.5,14.75,431,0
+WDNA.US,D,20231017,000000,14.8217,14.84,14.8217,14.84,366,0
+WDNA.US,D,20231018,000000,14.38,14.38,14.38,14.38,103,0
+WDNA.US,D,20231019,000000,14.12,14.12,14.12,14.12,201,0
+WDNA.US,D,20231020,000000,14.04,14.04,14.04,14.04,165,0
+WDNA.US,D,20231023,000000,13.93,13.9711,13.88,13.88,715,0
+WDNA.US,D,20231024,000000,13.9,14.06,13.9,14.06,208,0
+WDNA.US,D,20231025,000000,13.95,13.95,13.6698,13.6698,102,0
+WDNA.US,D,20231026,000000,13.73,13.73,13.7216,13.7216,150,0
+WDNA.US,D,20231027,000000,13.4,13.4,13.373,13.373,625,0
+WDNA.US,D,20231030,000000,13.45,13.51,13.44,13.51,539,0
+WDNA.US,D,20231031,000000,13.5,13.6571,13.5,13.6571,103,0
+WDNA.US,D,20231101,000000,13.68,13.72,13.68,13.72,215,0
+WDNA.US,D,20231102,000000,13.92,14.0804,13.92,14.0804,115,0
+WDNA.US,D,20231103,000000,14.25,14.72,14.25,14.72,706,0
+WDNA.US,D,20231106,000000,14.75,14.75,14.5049,14.5049,201,0
+WDNA.US,D,20231107,000000,14.52,14.785,14.52,14.785,493,0
+WDNA.US,D,20231108,000000,14.49,14.5124,14.47,14.5124,3721,0
+WDNA.US,D,20231109,000000,14.38,14.38,14.093,14.093,206,0
+WDNA.US,D,20231110,000000,13.81,14.0799,13.81,14.0799,358,0
+WDNA.US,D,20231113,000000,13.76,13.9912,13.76,13.9912,648,0
+WDNA.US,D,20231114,000000,14.38,14.73,14.38,14.73,2444,0
+WDNA.US,D,20231115,000000,14.9333,14.9333,14.9333,14.9333,59,0
+WDNA.US,D,20231116,000000,14.8,14.8,14.719,14.719,297,0
+WDNA.US,D,20231117,000000,15.1395,15.167,15.1395,15.167,4637,0
+WDNA.US,D,20231120,000000,15.3199,15.38,15.2926,15.3697,6176,0
+WDNA.US,D,20231121,000000,15.14,15.14,15.07,15.07,443,0
+WDNA.US,D,20231122,000000,15.18,15.18,15.18,15.18,241,0
+WDNA.US,D,20231124,000000,15.25,15.2732,15.25,15.2732,202,0
+WDNA.US,D,20231127,000000,15.25,15.25,15.13,15.13,403,0
+WDNA.US,D,20231128,000000,15.09,15.1253,15.0699,15.1253,300,0
+WDNA.US,D,20231129,000000,15.315,15.315,15.19,15.19,1810,0
+WDNA.US,D,20231130,000000,15.26,15.32,15.1583,15.1583,1840,0
+WDNA.US,D,20231201,000000,15.5,15.5,15.5,15.5,188,0
+WDNA.US,D,20231204,000000,15.47,15.6151,15.47,15.6151,887,0
+WDNA.US,D,20231205,000000,15.42,15.42,15.375,15.375,286,0
+WDNA.US,D,20231206,000000,15.55,15.55,15.4752,15.4752,801,0
+WDNA.US,D,20231207,000000,15.58,15.63,15.56,15.621,2207,0
+WDNA.US,D,20231208,000000,15.5289,15.5289,15.5029,15.5029,214,0
+WDNA.US,D,20231211,000000,15.5,15.545,15.35,15.545,1356,0
+WDNA.US,D,20231212,000000,15.6509,15.6509,15.6234,15.6234,2119,0
+WDNA.US,D,20231213,000000,15.7281,16.2345,15.7281,16.2345,310,0
+WDNA.US,D,20231214,000000,16.7399,16.7992,16.7399,16.7992,699,0
+WDNA.US,D,20231215,000000,16.82,16.82,16.7,16.7,1450,0
+WDNA.US,D,20231218,000000,16.5302,16.5642,16.52,16.5642,809,0
+WDNA.US,D,20231219,000000,16.835,17.0193,16.835,17.0193,1043,0
+WDNA.US,D,20231220,000000,17.0285,17.0285,16.4281,16.4281,2136,0
+WDNA.US,D,20231221,000000,16.719,16.78,16.719,16.768,1191,0
+WDNA.US,D,20231222,000000,16.94,16.942,16.7819,16.8845,1330,0
+WDNA.US,D,20231226,000000,16.99,17.1556,16.99,17.1556,203,0
+WDNA.US,D,20231227,000000,17.02,17.072,17.01,17.072,645,0
+WDNA.US,D,20231228,000000,17.1192,17.1192,17.1192,17.1192,126,0
+WDNA.US,D,20231229,000000,16.9244,16.9244,16.8632,16.8632,200,0
+WDNA.US,D,20240102,000000,16.78,17.1593,16.78,16.9133,1006,0
+WDNA.US,D,20240103,000000,16.8,16.8,16.4693,16.4693,290,0
+WDNA.US,D,20240104,000000,16.4875,16.4875,16.4875,16.4875,150,0
+WDNA.US,D,20240105,000000,16.4,16.434,16.26,16.434,945,0
+WDNA.US,D,20240108,000000,16.8,16.8188,16.7999,16.8188,511,0
+WDNA.US,D,20240109,000000,16.69,16.8043,16.69,16.8043,791,0
+WDNA.US,D,20240110,000000,16.6924,16.6924,16.6924,16.6924,3,0
+WDNA.US,D,20240111,000000,16.36,16.4197,16.36,16.4197,1834,0
+WDNA.US,D,20240112,000000,16.69,16.69,16.37,16.3872,873,0
+WDNA.US,D,20240116,000000,16.0928,16.0928,16,16.0182,5305,0
+WDNA.US,D,20240117,000000,15.88,15.88,15.68,15.7754,1861,0
+WDNA.US,D,20240118,000000,15.6001,15.73,15.6001,15.7187,499,0
+WDNA.US,D,20240119,000000,15.6685,15.7688,15.6471,15.7688,427,0
+WDNA.US,D,20240122,000000,15.863,15.998,15.8302,15.998,2685,0
+WDNA.US,D,20240123,000000,16.0239,16.0239,16.0239,16.0239,64,0
+WDNA.US,D,20240124,000000,16.19,16.19,15.7,15.735,970,0
+WDNA.US,D,20240125,000000,15.93,15.93,15.85,15.8529,598,0
+WDNA.US,D,20240126,000000,15.955,15.955,15.8875,15.8875,372,0
+WDNA.US,D,20240129,000000,15.7835,16.3306,15.7835,16.3306,351,0
+WDNA.US,D,20240130,000000,16.0807,16.0807,16.0807,16.0807,135,0
+WDNA.US,D,20240131,000000,16.08,16.08,15.8767,15.8767,660,0
+WDNA.US,D,20240201,000000,16.1642,16.1642,16.1642,16.1642,56,0
+WDNA.US,D,20240202,000000,16.14,16.14,16.0932,16.0932,704,0
+WDNA.US,D,20240205,000000,16.0202,16.0202,16.0202,16.0202,5,0
+WDNA.US,D,20240206,000000,15.99,16.2489,15.99,16.2489,1477,0
+WDNA.US,D,20240207,000000,16.0939,16.0939,16.0939,16.0939,129,0
+WDNA.US,D,20240208,000000,16.06,16.307,16.06,16.307,636,0
+WDNA.US,D,20240209,000000,16.5316,16.5316,16.5316,16.5316,60,0
+WDNA.US,D,20240212,000000,16.7389,16.967,16.7389,16.967,366,0
+WDNA.US,D,20240213,000000,16.56,16.56,16.1335,16.1335,579,0
+WDNA.US,D,20240214,000000,16.4631,16.6283,16.4631,16.6283,558,0
+WDNA.US,D,20240215,000000,16.7135,16.9684,16.7135,16.9684,2521,0
+WDNA.US,D,20240216,000000,16.93,16.93,16.916,16.916,734,0
+WDNA.US,D,20240220,000000,16.95,16.95,16.77,16.8035,1689,0
+WDNA.US,D,20240221,000000,16.8,16.8592,16.685,16.8592,2279,0
+WDNA.US,D,20240222,000000,17.11,17.11,16.9,17.0432,774,0
+WDNA.US,D,20240223,000000,17.06,17.0911,17.06,17.0911,389,0
+WDNA.US,D,20240226,000000,17.18,17.3745,17.18,17.3745,1107,0
+WDNA.US,D,20240227,000000,17.57,17.907,17.57,17.907,355,0
+WDNA.US,D,20240228,000000,17.89,17.96,17.77,17.77,1737,0
+WDNA.US,D,20240229,000000,17.63,17.64,17.38,17.3915,847,0
+WDNA.US,D,20240301,000000,17.74,17.83,17.6635,17.6635,1336,0
+WDNA.US,D,20240304,000000,17.69,17.69,17.3588,17.366,1416,0
+WDNA.US,D,20240305,000000,17.36,17.36,17.1534,17.1534,1157,0
+WDNA.US,D,20240306,000000,17.28,17.34,17.28,17.3331,451,0
+WDNA.US,D,20240307,000000,17.44,17.48,17.4119,17.4119,1537,0
+WDNA.US,D,20240308,000000,17.47,17.66,17.215,17.345,4066,0
+WDNA.US,D,20240311,000000,17.25,17.3,17.1743,17.1743,530,0
+WDNA.US,D,20240312,000000,17.18,17.18,16.884,16.884,628,0
+WDNA.US,D,20240313,000000,16.95,16.95,16.8657,16.8657,910,0
+WDNA.US,D,20240314,000000,16.6,16.6,16.48,16.5868,5644,0
+WDNA.US,D,20240315,000000,16.24,16.7429,16.24,16.7429,6008,0
+WDNA.US,D,20240318,000000,16.89,16.89,16.59,16.6238,2246,0
+WDNA.US,D,20240319,000000,16.64,16.76,16.58,16.7451,2110,0
+WDNA.US,D,20240320,000000,16.67,16.988,16.63,16.988,1689,0
+WDNA.US,D,20240321,000000,17.14,17.14,16.99,16.99,2656,0
+WDNA.US,D,20240322,000000,16.97,16.97,16.8377,16.8377,1399,0
+WDNA.US,D,20240325,000000,16.82,16.8285,16.77,16.7775,2302,0
+WDNA.US,D,20240326,000000,16.79,16.79,16.74,16.74,899,0
+WDNA.US,D,20240327,000000,17.1402,17.1402,17.1402,17.1402,144,0
+WDNA.US,D,20240328,000000,17.178,17.178,17.178,17.178,156,0
+WDNA.US,D,20240401,000000,17.2,17.2,16.89,17.037,841,0
+WDNA.US,D,20240402,000000,16.75,16.75,16.5399,16.5399,1039,0
+WDNA.US,D,20240403,000000,16.6292,16.6316,16.6292,16.6316,532,0
+WDNA.US,D,20240404,000000,16.74,16.8101,16.44,16.473,2517,0
+WDNA.US,D,20240405,000000,16.4,16.571,16.37,16.5486,1054,0
+WDNA.US,D,20240408,000000,16.48,16.5665,16.48,16.5458,985,0
+WDNA.US,D,20240409,000000,16.7711,16.7711,16.7711,16.7711,139,0
+WDNA.US,D,20240410,000000,16.34,16.3966,16.33,16.3966,520,0
+WDNA.US,D,20240411,000000,16.38,16.429,16.36,16.429,728,0
+WDNA.US,D,20240412,000000,15.9,15.9016,15.9,15.9016,210,0
+WDNA.US,D,20240415,000000,15.79,15.79,15.5,15.5801,2753,0
+WDNA.US,D,20240416,000000,15.3836,15.49,15.3836,15.4048,2627,0
+WDNA.US,D,20240417,000000,15.34,15.39,15.28,15.2869,2176,0
+WDNA.US,D,20240418,000000,15.26,15.26,15.1792,15.1792,450,0
+WDNA.US,D,20240419,000000,15.2299,15.2299,15.2299,15.2299,1890,0
+WDNA.US,D,20240422,000000,15.19,15.4299,15.19,15.2926,3476,0
+WDNA.US,D,20240423,000000,15.67,15.67,15.5098,15.5098,950,0
+WDNA.US,D,20240424,000000,15.3961,15.3961,15.3961,15.3961,52,0
+WDNA.US,D,20240425,000000,15.23,15.23,15.1496,15.1496,312,0
+WDNA.US,D,20240426,000000,15.17,15.35,15.1,15.3339,3919,0
+WDNA.US,D,20240429,000000,15.37,15.74,15.37,15.6093,1095,0
+WDNA.US,D,20240430,000000,15.3428,15.3428,15.3428,15.3428,35,0
+WDNA.US,D,20240501,000000,15.6723,15.6723,15.6723,15.6723,90,0
+WDNA.US,D,20240502,000000,15.84,15.8508,15.735,15.8508,1212,0
+WDNA.US,D,20240503,000000,16.3518,16.3518,16.2309,16.2309,501,0
+WDNA.US,D,20240506,000000,16.31,16.31,16.2452,16.2452,2066,0
+WDNA.US,D,20240507,000000,16.2279,16.2859,16.2279,16.2859,682,0
+WDNA.US,D,20240508,000000,16.1116,16.1116,16.1116,16.1116,42,0
+WDNA.US,D,20240509,000000,16.2483,16.2483,16.2483,16.2483,53,0
+WDNA.US,D,20240510,000000,16.25,16.25,16.07,16.086,472,0
+WDNA.US,D,20240513,000000,16.3848,16.3848,16.2863,16.2863,293,0
+WDNA.US,D,20240514,000000,16.4446,16.4446,16.4446,16.4446,65,0
+WDNA.US,D,20240515,000000,16.57,16.65,16.57,16.626,5306,0
+WDNA.US,D,20240516,000000,16.5131,16.5131,16.5131,16.5131,311,0
+WDNA.US,D,20240517,000000,16.4034,16.4034,16.4034,16.4034,27,0
+WDNA.US,D,20240520,000000,16.43,16.43,16.3607,16.3908,268,0
+WDNA.US,D,20240521,000000,16.37,16.37,16.2871,16.2871,212,0
+WDNA.US,D,20240522,000000,16.3,16.3261,16.3,16.3261,511,0
+WDNA.US,D,20240523,000000,16.1599,16.16,15.9881,15.9881,1830,0
+WDNA.US,D,20240524,000000,16.08,16.08,15.9704,15.9704,119,0
+WDNA.US,D,20240528,000000,15.97,15.97,15.9,15.9425,417,0
+WDNA.US,D,20240529,000000,15.63,15.63,15.6234,15.6234,354,0
+WDNA.US,D,20240530,000000,15.79,15.83,15.73,15.8186,551,0
+WDNA.US,D,20240531,000000,15.85,16.0595,15.85,15.9198,748,0
+WDNA.US,D,20240603,000000,15.97,16.3,15.97,16.152,5611,0
+WDNA.US,D,20240604,000000,16.13,16.38,16.13,16.1752,2981,0
+WDNA.US,D,20240605,000000,16.4889,16.4889,16.4889,16.4889,227,0
+WDNA.US,D,20240606,000000,16.38,16.3801,16.38,16.3801,182,0
+WDNA.US,D,20240607,000000,16.3201,16.34,16.1,16.1449,2412,0
+WDNA.US,D,20240610,000000,16.06,16.233,16.06,16.233,516,0
+WDNA.US,D,20240611,000000,16.286,16.286,16.286,16.286,11,0
+WDNA.US,D,20240612,000000,16.56,16.56,16.4645,16.4645,3099,0
+WDNA.US,D,20240613,000000,16.39,16.39,16.23,16.2698,604,0
+WDNA.US,D,20240614,000000,15.99,15.99,15.9157,15.9157,117,0
+WDNA.US,D,20240617,000000,15.8,15.8,15.7555,15.7555,227,0
+WDNA.US,D,20240618,000000,15.655,15.6707,15.655,15.6707,346,0
+WDNA.US,D,20240620,000000,15.59,15.72,15.58,15.6732,1134,0
+WDNA.US,D,20240621,000000,15.76,15.99,15.76,15.9169,3226,0
+WDNA.US,D,20240624,000000,15.99,16.124,15.99,16.124,137,0
+WDNA.US,D,20240625,000000,16.09,16.09,15.999,15.999,102,0
+WDNA.US,D,20240626,000000,15.84,15.84,15.7909,15.7909,404,0
+WDNA.US,D,20240627,000000,15.8667,15.8856,15.76,15.8856,3088,0
+WDNA.US,D,20240628,000000,15.7939,15.7939,15.7939,15.7939,62,0
+WDNA.US,D,20240701,000000,15.906,15.906,15.7214,15.7214,353,0
+WDNA.US,D,20240702,000000,15.645,15.645,15.573,15.573,315,0
+WDNA.US,D,20240703,000000,15.77,15.77,15.6194,15.6194,107,0
+WDNA.US,D,20240705,000000,15.62,15.7384,15.62,15.7384,510,0
+WDNA.US,D,20240708,000000,15.87,15.88,15.7938,15.7938,2108,0
+WDNA.US,D,20240709,000000,15.8239,15.8239,15.8239,15.8239,12,0
+WDNA.US,D,20240710,000000,15.9289,15.9289,15.9289,15.9289,80,0
+WDNA.US,D,20240711,000000,16.09,16.4081,16.09,16.4081,1603,0
+WDNA.US,D,20240712,000000,16.58,16.58,16.5752,16.5752,157,0
+WDNA.US,D,20240715,000000,16.62,16.6566,16.6,16.6566,232,0
+WDNA.US,D,20240716,000000,16.9,17.224,16.9,17.224,709,0
+WDNA.US,D,20240717,000000,17.21,17.21,17.0029,17.0029,181,0
+WDNA.US,D,20240718,000000,16.95,16.95,16.39,16.4519,1151,0
+WDNA.US,D,20240719,000000,16.39,16.39,16.3122,16.3122,145,0
+WDNA.US,D,20240722,000000,16.47,16.656,16.47,16.656,627,0
+WDNA.US,D,20240723,000000,16.82,16.8698,16.82,16.8698,187,0
+WDNA.US,D,20240724,000000,16.79,16.83,16.7169,16.7169,212,0
+WDNA.US,D,20240725,000000,16.75,17.13,16.75,16.9127,1033,0
+WDNA.US,D,20240726,000000,17.03,17.22,16.99,17.038,1115,0
+WDNA.US,D,20240729,000000,17.16,17.16,16.9475,16.9475,109,0
+WDNA.US,D,20240730,000000,16.8822,16.8822,16.8822,16.8822,19,0
+WDNA.US,D,20240731,000000,17.0474,17.06,16.9405,16.9405,4209,0
+WDNA.US,D,20240801,000000,17.01,17.01,16.6581,16.7059,1534,0
+WDNA.US,D,20240802,000000,16.22,16.2492,16.1764,16.2492,498,0
+WDNA.US,D,20240805,000000,15.47,15.7567,15.47,15.7567,1486,0
+WDNA.US,D,20240806,000000,16.005,16.005,15.8828,15.8828,250,0
+WDNA.US,D,20240807,000000,15.6819,15.6819,15.6819,15.6819,4,0
+WDNA.US,D,20240808,000000,16.026,16.026,16.026,16.026,32,0
+WDNA.US,D,20240809,000000,16.04,16.04,15.98,16.0142,534,0
+WDNA.US,D,20240812,000000,15.9,15.9471,15.9,15.9471,365,0
+WDNA.US,D,20240813,000000,16.01,16.2062,16.01,16.2062,2667,0
+WDNA.US,D,20240814,000000,16.07,16.0722,16.0413,16.0517,751,0
+WDNA.US,D,20240815,000000,16.23,16.37,16.23,16.3441,442,0
+WDNA.US,D,20240816,000000,16.37,16.42,16.3403,16.3667,1046,0
+WDNA.US,D,20240819,000000,16.46,16.642,16.46,16.642,1229,0
+WDNA.US,D,20240820,000000,16.7498,16.7498,16.581,16.5949,2130,0
+WDNA.US,D,20240821,000000,16.7299,16.81,16.7299,16.7907,614,0
+WDNA.US,D,20240822,000000,16.6278,16.6278,16.5401,16.5401,276,0
+WDNA.US,D,20240823,000000,16.81,16.92,16.7964,16.7964,1796,0
+WDNA.US,D,20240826,000000,16.7796,16.7796,16.7796,16.7796,95,0
+WDNA.US,D,20240827,000000,16.76,16.7717,16.65,16.7717,4217,0
+WDNA.US,D,20240828,000000,16.7183,16.7183,16.7183,16.7183,66,0
+WDNA.US,D,20240829,000000,16.9499,16.9499,16.8057,16.8057,201,0
+WDNA.US,D,20240830,000000,16.8405,16.8981,16.8405,16.8981,589,0
+WDNA.US,D,20240903,000000,16.4526,16.4526,16.4526,16.4526,385,0
+WDNA.US,D,20240904,000000,16.5,16.5,16.415,16.415,760,0
+WDNA.US,D,20240905,000000,16.37,16.385,16.3508,16.3508,3012,0
+WDNA.US,D,20240906,000000,16.0793,16.0793,16.0793,16.0793,14,0
+WDNA.US,D,20240909,000000,16.255,16.255,16.1689,16.1689,104,0
+WDNA.US,D,20240910,000000,15.99,16.2357,15.99,16.2357,496,0
+WDNA.US,D,20240911,000000,16.3375,16.3375,16.3375,16.3375,27,0
+WDNA.US,D,20240912,000000,16.1965,16.35,16.1965,16.3005,586,0
+WDNA.US,D,20240913,000000,16.53,16.6528,16.53,16.6528,1363,0
+WDNA.US,D,20240916,000000,16.5917,16.6188,16.5917,16.6188,452,0
+WDNA.US,D,20240917,000000,16.86,16.86,16.7118,16.7118,320,0
+WDNA.US,D,20240918,000000,16.7492,17,16.6982,16.6982,2695,0
+WDNA.US,D,20240919,000000,16.97,17.1,16.9253,16.9253,10187,0
+WDNA.US,D,20240920,000000,16.95,16.95,16.69,16.69,1799,0
+WDNA.US,D,20240923,000000,16.76,16.76,16.4548,16.4548,1033,0
+WDNA.US,D,20240924,000000,16.4677,16.4677,16.4677,16.4677,165,0
+WDNA.US,D,20240925,000000,16.41,16.41,16.2693,16.2693,139,0
+WDNA.US,D,20240926,000000,16.455,16.46,16.4211,16.46,928,0
+WDNA.US,D,20240927,000000,16.5581,16.5581,16.5581,16.5581,32,0
+WDNA.US,D,20240930,000000,16.4891,16.55,16.4891,16.5336,257,0
+WDNA.US,D,20241001,000000,16.3055,16.3055,16.3055,16.3055,3,0
+WDNA.US,D,20241002,000000,16.2899,16.3087,16.265,16.3087,284,0
+WDNA.US,D,20241003,000000,16.0637,16.0637,16.0637,16.0637,2,0
+WDNA.US,D,20241004,000000,16.145,16.1894,16.11,16.1894,3272,0
+WDNA.US,D,20241007,000000,16.05,16.05,15.98,15.98,1431,0
+WDNA.US,D,20241008,000000,16.02,16.02,16.0145,16.0145,473,0
+WDNA.US,D,20241009,000000,15.94,15.94,15.9165,15.9165,199,0
+WDNA.US,D,20241010,000000,15.79,15.843,15.79,15.843,815,0
+WDNA.US,D,20241011,000000,15.9607,16.1494,15.9607,16.1494,151,0
+WDNA.US,D,20241014,000000,16.13,16.2201,16.11,16.2201,633,0
+WDNA.US,D,20241015,000000,16.1902,16.1902,16.1902,16.1902,20,0
+WDNA.US,D,20241016,000000,16.225,16.2799,16.195,16.2548,309,0
+WDNA.US,D,20241017,000000,16.189,16.189,16.189,16.189,12,0
+WDNA.US,D,20241018,000000,16.2975,16.2975,16.2975,16.2975,2,0
+WDNA.US,D,20241021,000000,16.3,16.3,16.0355,16.0355,487,0
+WDNA.US,D,20241022,000000,15.9966,15.9966,15.9966,15.9966,108,0
+WDNA.US,D,20241023,000000,15.7801,15.7801,15.7801,15.7801,53,0
+WDNA.US,D,20241024,000000,15.7043,15.7043,15.7043,15.7043,2,0
+WDNA.US,D,20241025,000000,15.7,15.7,15.6299,15.6299,213,0
+WDNA.US,D,20241028,000000,15.8617,15.8812,15.8617,15.8812,441,0
+WDNA.US,D,20241029,000000,15.835,15.835,15.835,15.835,4,0
+WDNA.US,D,20241030,000000,15.835,15.835,15.7984,15.7984,815,0
+WDNA.US,D,20241031,000000,15.65,15.65,15.5725,15.5725,230,0
+WDNA.US,D,20241104,000000,15.8555,15.8555,15.8228,15.8228,321,0
+WDNA.US,D,20241105,000000,15.81,15.9958,15.81,15.9958,550,0
+WDNA.US,D,20241106,000000,16.49,16.49,15.99,16.0793,686,0
+WDNA.US,D,20241107,000000,16.223,16.223,16.223,16.223,88,0
+WDNA.US,D,20241108,000000,16.16,16.2438,16.16,16.2438,365,0
+WDNA.US,D,20241111,000000,16.31,16.3713,16.31,16.3713,255,0
+WDNA.US,D,20241113,000000,16.11,16.1101,15.8545,15.8545,1756,0
+WDNA.US,D,20241114,000000,15.5995,15.5995,15.395,15.395,415,0
+WDNA.US,D,20241119,000000,14.87,14.9653,14.87,14.9653,1032,0
+WDNA.US,D,20241120,000000,14.95,15.0761,14.95,15.0761,2295,0
+WDNA.US,D,20241122,000000,15.381,15.381,15.373,15.373,165,0
+WDNA.US,D,20241125,000000,15.53,15.805,15.53,15.7074,497,0
+WDNA.US,D,20241126,000000,15.81,15.81,15.7,15.7639,1451,0
+WDNA.US,D,20241127,000000,15.94,16.0325,15.94,16.0325,899,0
+WDNA.US,D,20241202,000000,16.0451,16.1636,16.03,16.1636,1524,0
+WDNA.US,D,20241203,000000,15.92,16.1,15.8661,15.8661,461,0
+WDNA.US,D,20241205,000000,15.8,15.8001,15.7057,15.7057,1470,0
+WDNA.US,D,20241206,000000,15.98,15.98,15.9735,15.9735,310,0
+WDNA.US,D,20241209,000000,15.96,15.96,15.9273,15.9273,311,0
+WDNA.US,D,20241210,000000,15.9,15.9,15.7944,15.7944,162,0
+WDNA.US,D,20241213,000000,15.2,15.2,15.1883,15.1883,1094,0
+WDNA.US,D,20241216,000000,15.37,15.37,15.2798,15.2798,385,0
+WDNA.US,D,20241217,000000,15.24,15.24,15.2297,15.2297,262,0
+WDNA.US,D,20241218,000000,15,15,14.5198,14.5198,1860,0
+WDNA.US,D,20241219,000000,14.36,14.4,14.34,14.3764,641,0
+WDNA.US,D,20241220,000000,14.6,14.6,14.31,14.5839,446,0
+WDNA.US,D,20241223,000000,14.51,14.653,14.51,14.653,503,0
+WDNA.US,D,20241224,000000,14.555,14.6983,14.555,14.6983,154,0
+WDNA.US,D,20241226,000000,14.63,14.6543,14.63,14.6543,213,0
+WDNA.US,D,20241227,000000,14.49,14.5135,14.46,14.5135,4441,0
+WDNA.US,D,20241231,000000,14.39,14.39,14.3197,14.3659,629,0
+WDNA.US,D,20250102,000000,14.57,14.62,14.47,14.47,3523,0
+WDNA.US,D,20250103,000000,14.7,14.7,14.64,14.64,4964,0
+WDNA.US,D,20250106,000000,14.785,14.94,14.785,14.8225,1386,0
+WDNA.US,D,20250108,000000,14.82,14.8535,14.82,14.8535,502,0
+WDNA.US,D,20250110,000000,14.51,14.51,14.48,14.48,1385,0
+WDNA.US,D,20250113,000000,14.32,14.55,14.32,14.55,1367,0
+WDNA.US,D,20250114,000000,14.49,14.49,14.32,14.32,361,0
+WDNA.US,D,20250115,000000,14.66,14.66,14.4948,14.4948,104,0
+WDNA.US,D,20250116,000000,14.44,14.4441,14.44,14.4441,122,0
+WDNA.US,D,20250117,000000,14.52,14.52,14.4581,14.4581,282,0
+WDNA.US,D,20250121,000000,14.7201,14.841,14.7201,14.841,871,0
+WDNA.US,D,20250122,000000,14.99,14.99,14.9811,14.9811,154,0
+WDNA.US,D,20250123,000000,15.04,15.1839,15.04,15.1839,137,0
+WDNA.US,D,20250124,000000,15.27,15.27,15.11,15.1184,1037,0
+WDNA.US,D,20250127,000000,15.21,15.21,15.1251,15.1251,1160,0
+WDNA.US,D,20250128,000000,15.1357,15.1357,15.02,15.0883,255,0
+WDNA.US,D,20250130,000000,15.095,15.201,15.095,15.201,492,0
+WDNA.US,D,20250131,000000,15.21,15.22,15.1036,15.1036,994,0
+WDNA.US,D,20250203,000000,14.72,14.96,14.72,14.907,411,0
+WDNA.US,D,20250204,000000,14.89,14.9907,14.89,14.9907,569,0
+WDNA.US,D,20250205,000000,15.25,15.2784,15.25,15.2784,4675,0
+WDNA.US,D,20250206,000000,15.1543,15.1543,15.1091,15.1091,256,0
+WDNA.US,D,20250207,000000,14.95,14.95,14.8092,14.8092,1276,0
+WDNA.US,D,20250210,000000,14.74,14.759,14.58,14.6011,1509,0
+WDNA.US,D,20250211,000000,14.5092,14.5092,14.4754,14.4754,1787,0
+WDNA.US,D,20250212,000000,14.38,14.5297,14.38,14.5297,1138,0
+WDNA.US,D,20250213,000000,14.48,14.6502,14.48,14.6502,923,0
+WDNA.US,D,20250214,000000,14.86,14.98,14.8,14.8368,2900,0
+WDNA.US,D,20250218,000000,14.89,15.04,14.83,14.8557,3438,0
+WDNA.US,D,20250219,000000,14.81,14.975,14.75,14.95,2617,0
+WDNA.US,D,20250220,000000,14.83,14.84,14.75,14.7898,989,0
+WDNA.US,D,20250221,000000,14.7085,14.87,14.5307,14.5307,983,0
+WDNA.US,D,20250224,000000,14.545,14.5573,14.5,14.5573,1330,0
+WDNA.US,D,20250225,000000,14.44,14.45,14.195,14.2484,2641,0
+WDNA.US,D,20250226,000000,14.24,14.2701,14.08,14.09,1753,0
+WDNA.US,D,20250227,000000,14.17,14.17,13.896,13.896,313,0
+WDNA.US,D,20250228,000000,13.85,14.0002,13.75,14.0002,3004,0
+WDNA.US,D,20250303,000000,14.12,14.12,13.6095,13.6095,987,0
+WDNA.US,D,20250304,000000,13.6,13.6601,13.44,13.6561,2177,0
+WDNA.US,D,20250305,000000,13.74,13.9292,13.65,13.9292,2126,0
+WDNA.US,D,20250306,000000,13.82,13.83,13.75,13.75,1152,0
+WDNA.US,D,20250307,000000,13.82,13.85,13.65,13.8143,3699,0
+WDNA.US,D,20250310,000000,13.47,13.47,13.3812,13.3812,426,0
+WDNA.US,D,20250311,000000,13.2906,13.43,13.2906,13.43,332,0
+WDNA.US,D,20250312,000000,13.4699,13.4841,13.445,13.4841,664,0
+WDNA.US,D,20250318,000000,13.4706,13.4955,13.4706,13.4955,103,0
+WDNA.US,D,20250319,000000,13.54,13.59,13.54,13.5874,467,0
+WDNA.US,D,20250321,000000,13.45,13.4883,13.38,13.4883,1397,0
+WDNA.US,D,20250324,000000,13.64,13.7161,13.64,13.7161,467,0
+WDNA.US,D,20250326,000000,13.2,13.265,13.2,13.2188,1568,0
+WDNA.US,D,20250331,000000,12.81,12.94,12.69,12.8418,3772,0
+WDNA.US,D,20250401,000000,12.715,12.72,12.4934,12.4934,467,0
+WDNA.US,D,20250402,000000,12.66,12.752,12.66,12.752,219,0
+WDNA.US,D,20250403,000000,12.5881,12.5881,12.39,12.3957,1677,0
+WDNA.US,D,20250404,000000,12.05,12.05,11.7292,11.7292,675,0
+WDNA.US,D,20250407,000000,11.46,11.7021,11.46,11.657,350,0
+WDNA.US,D,20250408,000000,11.95,11.95,11.2,11.262,591,0
+WDNA.US,D,20250409,000000,11.24,12.2147,11.24,12.2147,875,0
+WDNA.US,D,20250410,000000,11.7966,11.7966,11.6861,11.6861,1185,0
+WDNA.US,D,20250416,000000,12.372,12.372,12.2548,12.2548,4666,0
+WDNA.US,D,20250421,000000,12.46,12.46,12.3251,12.3251,512,0
+WDNA.US,D,20250422,000000,12.49,12.6476,12.4356,12.6476,7661,0
+WDNA.US,D,20250423,000000,12.82,13.075,12.82,12.867,430,0
+WDNA.US,D,20250425,000000,12.86,13.015,12.86,13.015,132,0
+WDNA.US,D,20250428,000000,13.31,13.31,13.0544,13.0544,429,0
+WDNA.US,D,20250429,000000,13.07,13.07,12.9898,12.9898,517,0
+WDNA.US,D,20250501,000000,13.135,13.135,12.87,13.085,465,0
+WDNA.US,D,20250502,000000,13.32,13.33,13.223,13.223,477,0
+WDNA.US,D,20250505,000000,13.09,13.09,13.0221,13.0221,188,0
+WDNA.US,D,20250506,000000,12.55,12.55,12.1459,12.1459,406,0
+WDNA.US,D,20250508,000000,12.11,12.3607,12.11,12.3607,946,0
+WDNA.US,D,20250509,000000,12.12,12.12,12.1,12.1092,323,0
+WDNA.US,D,20250512,000000,12.4382,12.5459,12.4382,12.5459,6042,0
+WDNA.US,D,20250513,000000,12.27,12.305,12.27,12.305,224,0
+WDNA.US,D,20250514,000000,12.1399,12.19,11.9864,11.9864,315,0
+WDNA.US,D,20250515,000000,12.035,12.1177,12.035,12.1177,246,0
+WDNA.US,D,20250520,000000,12.5636,12.7358,12.5636,12.7358,185,0
+WDNA.US,D,20250521,000000,12.56,12.56,12.325,12.325,487,0
+WDNA.US,D,20250522,000000,12.3,12.36,12.3,12.36,644,0
+WDNA.US,D,20250523,000000,12.3,12.3198,12.265,12.3198,656,0
+WDNA.US,D,20250527,000000,12.39,12.39,12.2848,12.2848,131,0
+WDNA.US,D,20250528,000000,12.32,12.383,12.32,12.383,158,0
+WDNA.US,D,20250529,000000,12.4,12.435,12.4,12.435,399,0
+WDNA.US,D,20250530,000000,12.2818,12.3444,12.2818,12.3444,217,0
+WDNA.US,D,20250603,000000,12.49,12.7899,12.49,12.7899,258,0
+WDNA.US,D,20250605,000000,12.79,12.79,12.76,12.77,712,0
+WDNA.US,D,20250606,000000,12.93,13.1885,12.93,13.1101,325,0
+WDNA.US,D,20250609,000000,13.2359,13.26,13.16,13.2554,6280,0
+WDNA.US,D,20250610,000000,13.48,13.5146,13.48,13.5146,1053,0
+WDNA.US,D,20250611,000000,13.5,13.5,13.4004,13.4004,337,0
+WDNA.US,D,20250613,000000,13.3999,13.3999,13,13.145,1092,0
+WDNA.US,D,20250616,000000,13.17,13.225,13.17,13.1707,448,0
+WDNA.US,D,20250617,000000,13.33,13.5299,13.33,13.345,2024,0
+WDNA.US,D,20250623,000000,13.22,13.235,13.22,13.235,223,0
+WDNA.US,D,20250624,000000,13.53,13.6764,13.51,13.5691,989,0
+WDNA.US,D,20250625,000000,13.5,13.5259,13.5,13.5259,142,0
+WDNA.US,D,20250626,000000,13.48,13.48,13.4556,13.4556,215,0
+WDNA.US,D,20250627,000000,13.42,13.4594,13.41,13.4594,1564,0
+WDNA.US,D,20250701,000000,13.69,13.69,13.29,13.575,492,0
+WDNA.US,D,20250702,000000,13.66,13.9516,13.66,13.9516,153,0
+WDNA.US,D,20250703,000000,14.13,14.13,14.04,14.04,282,0
+WDNA.US,D,20250707,000000,14.1,14.16,13.79,13.7943,2062,0
+WDNA.US,D,20250708,000000,13.92,14.115,13.8,14.0586,5366,0
+WDNA.US,D,20250709,000000,14.23,14.46,14.23,14.46,1828,0
+WDNA.US,D,20250710,000000,14.66,14.72,14.5726,14.5726,1269,0
+WDNA.US,D,20250711,000000,14.37,14.37,14.29,14.2906,828,0
+WDNA.US,D,20250714,000000,14.04,14.1918,14.04,14.1918,3279,0
+WDNA.US,D,20250715,000000,14.1864,14.1864,13.84,13.8401,3052,0
+WDNA.US,D,20250716,000000,14.02,14.0705,13.9232,14.0705,988,0
+WDNA.US,D,20250717,000000,14.15,14.15,14.06,14.06,425,0
+WDNA.US,D,20250718,000000,14.06,14.158,14.05,14.06,2234,0
+WDNA.US,D,20250721,000000,14.39,14.39,14.1358,14.1358,400,0
+WDNA.US,D,20250722,000000,14.45,14.6481,14.45,14.6481,1901,0
+WDNA.US,D,20250723,000000,14.82,15.2,14.82,15.085,2386,0
+WDNA.US,D,20250724,000000,15.08,15.08,14.9233,14.9233,464,0
+WDNA.US,D,20250725,000000,14.82,14.83,14.7903,14.7903,396,0
+WDNA.US,D,20250728,000000,14.7967,14.7967,14.705,14.705,1928,0
+WDNA.US,D,20250729,000000,14.56,14.56,14.2573,14.2573,520,0
+WDNA.US,D,20250730,000000,14.415,14.51,14.1,14.1456,1821,0
+WDNA.US,D,20250731,000000,14.12,14.12,13.83,13.8546,1207,0
+WDNA.US,D,20250801,000000,13.75,13.775,13.55,13.775,1561,0
+WDNA.US,D,20250805,000000,13.83,14.07,13.83,13.9588,5080,0
+WDNA.US,D,20250806,000000,13.88,13.95,13.64,13.6932,1537,0
+WDNA.US,D,20250807,000000,13.61,13.69,13.43,13.5148,2024,0
+WDNA.US,D,20250808,000000,13.59,13.59,13.4292,13.4292,587,0
+WDNA.US,D,20250811,000000,13.381,13.41,13.3111,13.3942,1696,0
+WDNA.US,D,20250812,000000,13.62,13.66,13.62,13.655,851,0
+WDNA.US,D,20250813,000000,13.83,14.3912,13.78,14.3912,1422,0
+WDNA.US,D,20250814,000000,14.33,14.3673,14.2799,14.3673,637,0
+WDNA.US,D,20250815,000000,14.39,14.5125,14.39,14.5125,1209,0
+WDNA.US,D,20250818,000000,14.51,14.525,14.4465,14.4465,322,0
+WDNA.US,D,20250819,000000,14.33,14.33,14.1756,14.1756,632,0
+WDNA.US,D,20250820,000000,14.15,14.1865,14.15,14.1865,137,0
+WDNA.US,D,20250821,000000,14.23,14.2451,14.23,14.2451,237,0
+WDNA.US,D,20250822,000000,14.7191,14.72,14.6468,14.6468,19909,0
+WDNA.US,D,20250825,000000,14.38,14.39,14.32,14.32,1718,0
+WDNA.US,D,20250826,000000,14.3114,14.39,14.3114,14.3668,340,0
+WDNA.US,D,20250827,000000,14.369,14.3736,14.369,14.3736,158,0
+WDNA.US,D,20250828,000000,14.26,14.3111,14.14,14.3111,13563,0
+WDNA.US,D,20250829,000000,14.315,14.315,14.2744,14.2744,105,0
+WDNA.US,D,20250902,000000,14.5,14.5,14.3524,14.3524,472,0
+WDNA.US,D,20250903,000000,14.4,14.43,14.4,14.43,1025,0
+WDNA.US,D,20250904,000000,14.315,14.4719,14.31,14.4719,612,0
+WDNA.US,D,20250908,000000,14.7578,14.81,14.57,14.6391,1980,0
+WDNA.US,D,20250910,000000,14.72,14.72,14.418,14.418,472,0
+WDNA.US,D,20250911,000000,14.7379,14.8144,14.7379,14.8144,739,0
+WDNA.US,D,20250912,000000,14.72,14.72,14.52,14.5295,303,0
+WDNA.US,D,20250915,000000,14.54,14.55,14.4,14.414,1282,0
+WDNA.US,D,20250916,000000,14.56,14.74,14.56,14.7061,937,0
+WDNA.US,D,20250918,000000,14.78,15.17,14.78,15.17,2468,0
+WDNA.US,D,20250923,000000,15.19,15.19,14.9951,14.9951,1068,0
+WDNA.US,D,20250924,000000,15.15,15.46,15.15,15.4116,1512,0
+WDNA.US,D,20250925,000000,15.21,15.21,15.1485,15.1485,593,0
+WDNA.US,D,20250926,000000,15.18,15.3722,15.179,15.3722,840,0
+WDNA.US,D,20250929,000000,15.46,15.5678,15.42,15.5678,511,0
+WDNA.US,D,20251001,000000,16.2443,16.37,16.2443,16.2984,1639,0
+WDNA.US,D,20251003,000000,16.86,16.86,16.8514,16.8514,247,0
+WDNA.US,D,20251006,000000,17.021,17.021,16.9016,16.9016,2158,0
+WDNA.US,D,20251007,000000,16.74,16.84,16.74,16.84,1303,0
+WDNA.US,D,20251008,000000,17.1866,17.6799,17.14,17.4907,1638,0
+WDNA.US,D,20251009,000000,17.595,17.65,17.51,17.51,2057,0
+WDNA.US,D,20251010,000000,17.5058,17.5058,16.8485,16.944,5314,0
+WDNA.US,D,20251013,000000,17.12,17.12,16.9375,16.9375,1656,0
+WDNA.US,D,20251014,000000,16.8055,17.1023,16.78,17.1023,1379,0
+WDNA.US,D,20251015,000000,17.33,17.7847,17.33,17.7847,1015,0
+WDNA.US,D,20251016,000000,17.97,18.06,17.5506,17.5506,3739,0
+WDNA.US,D,20251017,000000,17.54,17.54,17.3,17.3162,3866,0
+WDNA.US,D,20251020,000000,17.84,18.0199,17.774,17.955,3478,0
+WDNA.US,D,20251022,000000,17.67,17.67,17.08,17.1626,7765,0
+WDNA.US,D,20251023,000000,17.1915,17.3225,17.1915,17.3225,656,0
+WDNA.US,D,20251027,000000,17.33,17.33,17.3297,17.3297,310,0
+WDNA.US,D,20251028,000000,17.21,17.21,17.1313,17.1313,340,0
+WDNA.US,D,20251029,000000,17.0801,17.2285,16.9001,16.902,423,0
+WDNA.US,D,20251030,000000,16.93,16.93,16.9206,16.9206,363,0
+WDNA.US,D,20251103,000000,17.04,17.04,16.39,16.5912,992,0
+WDNA.US,D,20251104,000000,16.41,16.41,16.2504,16.2504,341,0
+WDNA.US,D,20251105,000000,16.23,16.29,16.11,16.29,1025,0
+WDNA.US,D,20251106,000000,16.12,16.1499,16.12,16.1499,443,0
+WDNA.US,D,20251107,000000,15.79,15.95,15.6701,15.95,1151,0
+WDNA.US,D,20251111,000000,16.32,16.727,16.2,16.727,848,0
+WDNA.US,D,20251112,000000,16.77,16.83,16.7401,16.7997,1320,0
+WDNA.US,D,20251113,000000,16.5263,16.61,16.4585,16.4585,2155,0
+WDNA.US,D,20251114,000000,16.495,16.5005,16.495,16.5005,265,0
+WDNA.US,D,20251118,000000,16.4,16.62,16.21,16.545,1160,0
+WDNA.US,D,20251119,000000,16.39,16.4,16.2445,16.2445,862,0
+WDNA.US,D,20251120,000000,16.7,16.7,16.1049,16.1049,792,0
+WDNA.US,D,20251121,000000,16.12,16.67,16.12,16.5728,873,0
+WDNA.US,D,20251124,000000,16.85,16.92,16.85,16.8989,18862,0
+WDNA.US,D,20251125,000000,17.36,17.36,16.96,17.2035,361,0
+WDNA.US,D,20251126,000000,16.9883,17.36,16.9883,17.3153,4114,0
+WDNA.US,D,20251201,000000,17.75,17.75,17,17,773,0
+WDNA.US,D,20251202,000000,16.7863,16.919,16.7863,16.8041,1223,0
+WDNA.US,D,20251203,000000,17.03,17.2515,17.03,17.2515,406,0
+WDNA.US,D,20251204,000000,17.4715,17.4715,17.36,17.3884,1530,0
+WDNA.US,D,20251205,000000,17.35,17.35,17.3145,17.3145,239,0
+WDNA.US,D,20251208,000000,17.4,17.68,17.4,17.573,2667,0
+WDNA.US,D,20251209,000000,17.63,17.63,17.3448,17.3448,17484,0
+WDNA.US,D,20251211,000000,17.779,17.779,17.6819,17.6819,184,0
+WDNA.US,D,20251212,000000,17.59,17.6022,17.5,17.6022,475,0
+WDNA.US,D,20251215,000000,17.7099,17.7099,17.6412,17.6412,389,0
+WDNA.US,D,20251216,000000,17.5,17.5493,17.49,17.5493,646,0
+WDNA.US,D,20251222,000000,18.05,18.05,17,18.048,954,0
+WDNA.US,D,20251226,000000,17.29,17.29,17.2,17.2,322,0
+WDNA.US,D,20251229,000000,17.07,17.07,17.005,17.005,737,0
+WDNA.US,D,20251230,000000,16.93,16.94,16.93,16.94,1140,0
+WDNA.US,D,20251231,000000,16.85,16.9199,16.81,16.875,3201,0
+WDNA.US,D,20260102,000000,16.95,16.9999,16.9202,16.9202,1976,0
+WDNA.US,D,20260106,000000,17.23,17.435,17.23,17.435,438,0
+WDNA.US,D,20260107,000000,17.45,17.7812,17.45,17.7812,1293,0
+WDNA.US,D,20260108,000000,17.61,17.61,17.5006,17.5006,434,0
+WDNA.US,D,20260113,000000,17.62,17.9,17.62,17.8802,343,0
+WDNA.US,D,20260114,000000,18,18.1643,17.83,18.1643,496,0
+WDNA.US,D,20260115,000000,18.06,18.06,17.9153,17.9153,1285,0
+WDNA.US,D,20260116,000000,18.049,18.05,17.93,17.93,751,0
+WDNA.US,D,20260120,000000,17.969,18.03,17.86,17.9186,1526,0
+WDNA.US,D,20260121,000000,18,18.4781,18,18.4781,430,0
+WDNA.US,D,20260122,000000,18.58,18.8784,18.58,18.8784,400,0
+WDNA.US,D,20260126,000000,18.49,18.56,18.49,18.5128,1801,0
+WDNA.US,D,20260128,000000,18.21,18.24,18.13,18.14,4218,0
+WDNA.US,D,20260129,000000,18.16,18.2,18.135,18.2,461,0
+WDNA.US,D,20260130,000000,17.91,18.02,17.905,17.98,1931,0
+WDNA.US,D,20260202,000000,18.22,18.43,18.142,18.142,7968,0
+WDNA.US,D,20260203,000000,17.91,18.0624,17.91,18.0624,372,0
+WDNA.US,D,20260205,000000,17.7,17.815,17.267,17.267,2939,0
+WDNA.US,D,20260206,000000,17.53,17.89,17.53,17.8689,1019,0
+WDNA.US,D,20260209,000000,17.8683,17.925,17.8683,17.925,731,0
+WDNA.US,D,20260211,000000,17.95,17.95,17.7,17.83,698,0
+WDNA.US,D,20260212,000000,17.74,17.74,17.5576,17.5576,714,0
+WDNA.US,D,20260213,000000,17.3,17.7234,17.3,17.7234,133,0
+WDNA.US,D,20260217,000000,17.45,17.9291,17.45,17.9291,170,0
+WDNA.US,D,20260218,000000,18.159,18.159,18.0301,18.0301,3336,0
diff --git a/daily/us/nyse etfs/2/wip.us.txt b/daily/us/nyse etfs/2/wip.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..ddf9e664368f17c683113eda56bfb3043ef7d167
--- /dev/null
+++ b/daily/us/nyse etfs/2/wip.us.txt	
@@ -0,0 +1,4508 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WIP.US,D,20080319,000000,47.7748,47.7748,47.6504,47.6554,10268.155634197,0
+WIP.US,D,20080320,000000,47.4097,47.4343,47.4017,47.4343,27040.928954756,0
+WIP.US,D,20080324,000000,47.6179,47.685,47.6179,47.6702,38996.292635034,0
+WIP.US,D,20080325,000000,47.685,47.7964,47.685,47.7964,55116.47617681,0
+WIP.US,D,20080326,000000,47.6938,47.8429,47.6938,47.8429,60319.967658266,0
+WIP.US,D,20080327,000000,47.8794,48.0096,47.8705,48.0008,119070.27449769,0
+WIP.US,D,20080328,000000,47.9563,47.9563,47.8932,47.8932,117382.05311344,0
+WIP.US,D,20080331,000000,47.9198,48.0008,47.9198,47.9643,149230.25832682,0
+WIP.US,D,20080401,000000,47.4935,47.4995,47.1866,47.2103,43672.848270268,0
+WIP.US,D,20080402,000000,47.234,47.234,47.1018,47.1866,25994.15062947,0
+WIP.US,D,20080403,000000,47.2103,47.2636,47.1965,47.2636,56671.950261334,0
+WIP.US,D,20080404,000000,47.3949,47.4472,47.3949,47.4472,54593.593683249,0
+WIP.US,D,20080407,000000,47.3781,47.4097,47.307,47.307,111662.77250558,0
+WIP.US,D,20080408,000000,48.0501,48.0501,47.3238,47.3474,53430.281468895,0
+WIP.US,D,20080409,000000,47.3474,47.3474,47.3316,47.3474,23398.99158682,0
+WIP.US,D,20080410,000000,47.4935,47.5241,47.456,47.4649,60576.342214217,0
+WIP.US,D,20080411,000000,47.5163,47.5566,47.4995,47.5566,54471.993103351,0
+WIP.US,D,20080414,000000,47.5794,47.5794,47.5409,47.5794,39127.013258424,0
+WIP.US,D,20080415,000000,48.2603,48.2603,47.4935,47.5241,114525.45282401,0
+WIP.US,D,20080416,000000,48.2603,48.2603,47.4995,47.5163,47787.001223475,0
+WIP.US,D,20080417,000000,48.0737,48.0737,47.2636,47.2705,47661.347290913,0
+WIP.US,D,20080418,000000,46.8945,47.1176,46.5541,46.9063,79489.285740977,0
+WIP.US,D,20080421,000000,48.2662,48.2662,46.9063,47.1018,62462.164540798,0
+WIP.US,D,20080422,000000,46.9311,47.4472,46.9311,47.4017,131029.69153062,0
+WIP.US,D,20080423,000000,48.0817,48.0817,47.234,47.3149,73927.072548822,0
+WIP.US,D,20080424,000000,47.0712,47.08,46.8294,46.8511,47633.987160436,0
+WIP.US,D,20080425,000000,46.7741,46.7741,46.5452,46.7267,33036.85088188,0
+WIP.US,D,20080428,000000,47.685,47.685,46.7741,46.7889,37938.367589924,0
+WIP.US,D,20080429,000000,46.7366,46.7366,46.559,46.5797,26186.684880975,0
+WIP.US,D,20080430,000000,47.6031,47.6031,46.7051,46.9468,42808.470814828,0
+WIP.US,D,20080501,000000,47.7481,47.7481,46.3547,46.41,41957.266755544,0
+WIP.US,D,20080502,000000,46.1574,46.4228,46.1574,46.3794,64812.095747321,0
+WIP.US,D,20080505,000000,46.3172,46.7267,46.3172,46.6646,45150.295316025,0
+WIP.US,D,20080506,000000,47.0357,47.0357,46.7603,46.9311,77526.449713794,0
+WIP.US,D,20080507,000000,47.08,47.6504,46.7445,46.7889,91219.688348444,0
+WIP.US,D,20080508,000000,47.3001,47.6357,46.559,46.9143,114700.76032669,0
+WIP.US,D,20080509,000000,47.6109,47.6109,46.9468,47.08,52777.69169011,0
+WIP.US,D,20080512,000000,47.8054,48.2662,46.6961,47.0021,82538.420281912,0
+WIP.US,D,20080513,000000,48.0343,48.0343,46.8511,46.9468,44792.586943493,0
+WIP.US,D,20080514,000000,47.5744,47.5744,46.7267,46.9014,52778.705028276,0
+WIP.US,D,20080515,000000,46.9636,46.9636,46.6784,46.6961,25816.816450453,0
+WIP.US,D,20080516,000000,46.7603,47.1589,46.7603,47.0395,36970.629641572,0
+WIP.US,D,20080519,000000,47.0395,47.3781,46.9636,47.0395,58079.47697365,0
+WIP.US,D,20080520,000000,46.9221,47.1965,46.9221,47.1965,108419.07703681,0
+WIP.US,D,20080521,000000,47.4866,47.4866,47.1176,47.1501,184484.2931155,0
+WIP.US,D,20080522,000000,47.3781,47.3781,46.9063,46.9468,91130.514589853,0
+WIP.US,D,20080523,000000,47.1018,47.3406,47.1018,47.2557,73957.472693796,0
+WIP.US,D,20080527,000000,47.1589,48.2919,46.9952,46.9952,67760.909809841,0
+WIP.US,D,20080528,000000,46.9221,47.0357,46.7366,46.781,81118.733511607,0
+WIP.US,D,20080529,000000,46.7051,46.9952,46.5857,46.8205,95224.400779743,0
+WIP.US,D,20080530,000000,46.8363,46.9063,46.7139,46.8363,107955.98149503,0
+WIP.US,D,20080602,000000,46.4939,46.8127,46.4869,46.6961,80096.275302299,0
+WIP.US,D,20080603,000000,46.4721,46.4721,46.0804,46.3172,125705.61280744,0
+WIP.US,D,20080604,000000,46.3497,46.3497,45.8751,46.0952,140714.16438132,0
+WIP.US,D,20080605,000000,46.0952,46.3084,45.9718,46.2255,63409.635725834,0
+WIP.US,D,20080606,000000,46.3497,46.9705,46.3497,46.6093,117010.15800659,0
+WIP.US,D,20080609,000000,46.6478,46.8886,46.4801,46.4801,89331.839345532,0
+WIP.US,D,20080610,000000,46.4801,46.4801,45.7903,45.8574,133231.67536494,0
+WIP.US,D,20080611,000000,46.5274,46.5274,45.7823,45.8031,131878.86891358,0
+WIP.US,D,20080612,000000,45.727,45.8198,45.5347,45.5731,61454.906403978,0
+WIP.US,D,20080613,000000,45.4626,45.733,45.4626,45.6166,86279.664790099,0
+WIP.US,D,20080616,000000,45.6925,46.1574,45.6925,46.0567,73448.776934557,0
+WIP.US,D,20080617,000000,45.9876,46.1485,45.8988,46.1485,62430.751057657,0
+WIP.US,D,20080618,000000,46.0804,46.3024,46.0567,46.2718,95579.069137778,0
+WIP.US,D,20080619,000000,46.3024,46.3024,46.1574,46.1574,79352.485088592,0
+WIP.US,D,20080620,000000,46.5274,46.5274,46.3429,46.4307,53852.843484039,0
+WIP.US,D,20080623,000000,46.3497,46.3497,46.1574,46.1574,81632.495961675,0
+WIP.US,D,20080624,000000,46.2383,46.5363,46.1574,46.41,68835.048265604,0
+WIP.US,D,20080625,000000,46.2629,46.5797,46.2629,46.4228,66967.466026009,0
+WIP.US,D,20080626,000000,46.6646,46.9636,46.6478,46.8127,113804.96938811,0
+WIP.US,D,20080627,000000,46.8127,46.9705,46.8037,46.9014,83630.79882466,0
+WIP.US,D,20080630,000000,46.8817,46.9311,46.7978,46.9311,99321.32698413,0
+WIP.US,D,20080701,000000,46.859,46.9311,46.4633,46.8294,81612.229198358,0
+WIP.US,D,20080702,000000,47.08,47.08,46.8511,46.9705,59835.592015008,0
+WIP.US,D,20080703,000000,46.8945,46.9784,46.8511,46.9557,41951.186726549,0
+WIP.US,D,20080707,000000,47.3001,47.3001,46.7741,47.0287,70156.441233826,0
+WIP.US,D,20080708,000000,46.8668,46.8668,46.7366,46.8127,109683.72306775,0
+WIP.US,D,20080709,000000,46.8511,46.9636,46.5452,46.5452,160365.83143096,0
+WIP.US,D,20080710,000000,46.9063,47.1096,46.8127,47.0948,111431.73140378,0
+WIP.US,D,20080711,000000,47.3001,47.4649,47.1965,47.4472,140965.47224644,0
+WIP.US,D,20080714,000000,47.2478,47.456,47.1501,47.3474,58026.783389028,0
+WIP.US,D,20080715,000000,47.4649,47.7748,47.4649,47.6357,252710.32514345,0
+WIP.US,D,20080716,000000,47.3474,47.4017,47.0021,47.2783,113709.71560053,0
+WIP.US,D,20080717,000000,47.0712,47.3781,47.0395,47.0395,224917.49926967,0
+WIP.US,D,20080718,000000,47.4866,47.4866,46.8127,46.9311,120838.54959703,0
+WIP.US,D,20080721,000000,47.9643,47.9643,46.8127,47.0208,59721.08480227,0
+WIP.US,D,20080722,000000,47.1589,47.1589,46.8205,46.9063,211343.83453858,0
+WIP.US,D,20080723,000000,46.6567,46.8442,46.5452,46.7366,86825.854061473,0
+WIP.US,D,20080724,000000,46.5935,46.8442,46.5797,46.6961,62363.870738714,0
+WIP.US,D,20080725,000000,46.638,46.9221,46.5541,46.7267,60715.169542934,0
+WIP.US,D,20080728,000000,46.7366,46.8511,46.7366,46.7741,75940.575484295,0
+WIP.US,D,20080729,000000,46.7978,46.9221,46.5274,46.7741,89688.534379899,0
+WIP.US,D,20080730,000000,46.5857,47.0021,46.5857,47.0021,99847.249492188,0
+WIP.US,D,20080731,000000,47.1176,47.307,46.781,47.1176,81509.882043611,0
+WIP.US,D,20080801,000000,46.4228,47.4649,46.3084,46.5797,99644.581859025,0
+WIP.US,D,20080804,000000,46.5363,46.6567,46.3497,46.6567,106383.28066169,0
+WIP.US,D,20080805,000000,46.5452,46.8127,46.2718,46.2718,76550.605060115,0
+WIP.US,D,20080806,000000,46.2471,46.3084,45.7823,46.0172,88767.409987173,0
+WIP.US,D,20080807,000000,45.9343,46.4939,45.9343,46.1574,48726.365703184,0
+WIP.US,D,20080808,000000,45.6491,45.8336,45.0877,45.0877,136575.69131213,0
+WIP.US,D,20080811,000000,45.1172,45.3738,44.9011,45.0877,79002.883421386,0
+WIP.US,D,20080812,000000,45.2189,45.3432,45.061,45.2889,76268.897050018,0
+WIP.US,D,20080813,000000,45.1577,45.2742,44.9998,45.2099,61286.692268453,0
+WIP.US,D,20080814,000000,45.0797,45.1942,44.8222,45.0126,55804.532791398,0
+WIP.US,D,20080815,000000,44.8064,44.8774,44.3821,44.3821,119329.68906813,0
+WIP.US,D,20080818,000000,44.5784,45.0372,44.1955,44.9643,70346.948809,0
+WIP.US,D,20080819,000000,44.8695,45.3127,44.8695,45.2356,34147.469511613,0
+WIP.US,D,20080820,000000,45.1172,45.1172,44.6238,44.7699,47421.186145615,0
+WIP.US,D,20080821,000000,44.9643,45.4103,44.9643,45.3432,70485.776137717,0
+WIP.US,D,20080822,000000,45.1942,45.3127,44.9998,45.1754,79207.57773088,0
+WIP.US,D,20080825,000000,44.9228,45.2494,44.7699,44.8459,34950.033338938,0
+WIP.US,D,20080826,000000,44.6652,44.8459,44.3879,44.4659,73720.351562996,0
+WIP.US,D,20080827,000000,44.4659,44.5586,44.2024,44.5586,72919.814412002,0
+WIP.US,D,20080828,000000,44.5784,44.8774,44.4284,44.5784,35234.781363532,0
+WIP.US,D,20080829,000000,44.6317,44.7274,44.459,44.5251,45945.76577619,0
+WIP.US,D,20080902,000000,43.9331,44.0435,43.2333,43.7189,47122.2513867,0
+WIP.US,D,20080903,000000,43.4791,43.4791,43.0794,43.2689,89507.146848218,0
+WIP.US,D,20080904,000000,43.2018,43.3172,42.8889,43.0794,136994.19997461,0
+WIP.US,D,20080905,000000,43.187,43.187,42.5583,42.5791,74354.701254795,0
+WIP.US,D,20080908,000000,43.4879,43.4879,41.9268,41.9268,161888.87869417,0
+WIP.US,D,20080909,000000,42.2091,42.732,41.8469,42.0018,100679.20012632,0
+WIP.US,D,20080910,000000,42.4341,42.4341,41.9268,42.0777,35803.264074553,0
+WIP.US,D,20080911,000000,41.8271,42.1558,41.6928,42.1558,73851.072186385,0
+WIP.US,D,20080912,000000,42.2988,42.3886,41.9791,42.1962,67745.709737354,0
+WIP.US,D,20080915,000000,41.5488,42.1172,40.1593,41.1561,90605.605419961,0
+WIP.US,D,20080916,000000,41.533,41.7738,40.78,41.0653,59867.005498147,0
+WIP.US,D,20080917,000000,41.9505,41.9505,40.41,40.6873,94807.918793593,0
+WIP.US,D,20080918,000000,40.7485,40.865,40.1958,40.2728,135119.52436786,0
+WIP.US,D,20080919,000000,40.0942,41.9268,39.1578,41.7738,49159.061099987,0
+WIP.US,D,20080922,000000,42.6965,43.8886,42.2327,42.8031,45119.895171051,0
+WIP.US,D,20080923,000000,42.812,43.3469,41.5488,41.9643,66605.704300813,0
+WIP.US,D,20080924,000000,42.4725,42.6739,41.7176,42.0392,36953.402892753,0
+WIP.US,D,20080925,000000,41.9268,42.4636,41.8873,41.9268,30132.623698656,0
+WIP.US,D,20080926,000000,42.2623,42.3886,41.5488,42.3886,49341.461969833,0
+WIP.US,D,20080929,000000,41.9643,41.9643,40.4485,40.6478,166175.29913557,0
+WIP.US,D,20080930,000000,40.7722,41.1206,38.387,39.9945,46830.409994946,0
+WIP.US,D,20081001,000000,40.0864,40.5037,39.9037,40.2669,28142.427540996,0
+WIP.US,D,20081002,000000,40.3804,40.7327,38.6179,38.7758,86526.919302558,0
+WIP.US,D,20081003,000000,38.9613,40.0784,38.5399,38.8508,46505.128443719,0
+WIP.US,D,20081006,000000,38.4502,38.4502,37.0015,37.1978,85157.899440543,0
+WIP.US,D,20081007,000000,37.4544,37.6578,34.7604,37.037,181211.21083993,0
+WIP.US,D,20081008,000000,36.1636,36.5416,35.0761,35.5419,93781.407231623,0
+WIP.US,D,20081009,000000,36.6097,37.4248,36.6097,36.6926,86668.786645772,0
+WIP.US,D,20081010,000000,35.1176,36.6926,33.3857,34.2314,208310.91340829,0
+WIP.US,D,20081013,000000,33.3926,35.8765,33.3926,35.0396,70550.629780328,0
+WIP.US,D,20081014,000000,33.59,37.109,33.59,36.969,52616.570921746,0
+WIP.US,D,20081015,000000,37.3795,37.6933,35.693,37.2353,43065.858708945,0
+WIP.US,D,20081016,000000,36.9265,36.9265,35.3831,36.1568,50413.573749265,0
+WIP.US,D,20081017,000000,35.9396,36.5731,34.8818,36.3837,36809.508873207,0
+WIP.US,D,20081020,000000,36.51,36.5337,35.9268,36.1173,59277.242685644,0
+WIP.US,D,20081021,000000,35.7807,36.2653,35.5419,35.9475,46492.96838573,0
+WIP.US,D,20081022,000000,35.9999,35.9999,35.3614,35.5044,69918.306764861,0
+WIP.US,D,20081023,000000,35.1472,35.231,34.5374,34.8956,61907.868564097,0
+WIP.US,D,20081024,000000,33.889,34.8956,33.8495,34.1041,143366.07036125,0
+WIP.US,D,20081027,000000,33.9492,33.9867,33.362,33.5387,373883.2763352,0
+WIP.US,D,20081028,000000,34.2649,34.4554,33.6571,33.9403,47104.011299716,0
+WIP.US,D,20081029,000000,35.3742,35.3742,34.2314,35.017,61791.334675029,0
+WIP.US,D,20081030,000000,35.1699,35.1699,34.4999,34.9024,55368.797380097,0
+WIP.US,D,20081031,000000,35.0032,35.0032,34.4248,34.8482,42075.827320944,0
+WIP.US,D,20081103,000000,34.6143,34.8482,34.0726,34.6804,126341.98917557,0
+WIP.US,D,20081104,000000,34.9942,35.1857,34.8087,35.1176,59968.339314729,0
+WIP.US,D,20081105,000000,35.7649,35.7649,34.6558,34.6558,43413.433699819,0
+WIP.US,D,20081106,000000,34.7998,34.8087,34.2403,34.4554,20159.349470711,0
+WIP.US,D,20081107,000000,34.6143,34.8818,34.2956,34.2956,21326.715037729,0
+WIP.US,D,20081110,000000,35.0327,35.0327,34.3114,34.3172,49953.518221985,0
+WIP.US,D,20081111,000000,34.2314,34.4406,32.5696,34.1239,55856.213037854,0
+WIP.US,D,20081112,000000,34.188,34.188,33.3463,33.812,50482.480744541,0
+WIP.US,D,20081113,000000,33.7222,33.745,33.0985,33.7311,16439.385064006,0
+WIP.US,D,20081114,000000,33.6936,34.1564,33.5387,33.7311,28802.110686942,0
+WIP.US,D,20081117,000000,33.6196,34.0429,33.6196,34.0351,22571.09430535,0
+WIP.US,D,20081118,000000,33.5475,33.9167,33.2742,33.2742,38519.010358936,0
+WIP.US,D,20081119,000000,33.439,33.9028,33.1538,33.1538,26964.92859232,0
+WIP.US,D,20081120,000000,33.1952,33.3383,33.0028,33.0028,59814.311913525,0
+WIP.US,D,20081121,000000,33.0758,33.0985,32.692,32.7719,45150.295316025,0
+WIP.US,D,20081124,000000,33.0028,33.3235,33.0028,33.2327,16896.400576789,0
+WIP.US,D,20081125,000000,33.6403,33.889,33.5387,33.664,31925.218913981,0
+WIP.US,D,20081126,000000,33.812,33.889,33.5387,33.664,22622.774551805,0
+WIP.US,D,20081128,000000,33.5663,33.7716,33.5387,33.6482,8374.22660229,0
+WIP.US,D,20081201,000000,33.3018,33.3018,32.9248,32.9633,24693.024424565,0
+WIP.US,D,20081202,000000,33.4795,33.4992,33.0758,33.4942,265183.50462646,0
+WIP.US,D,20081203,000000,33.5821,33.964,33.5821,33.8495,37813.726995529,0
+WIP.US,D,20081204,000000,33.9167,34.0499,33.5821,34.0429,22998.723011323,0
+WIP.US,D,20081205,000000,33.6571,33.7005,33.1143,33.2249,83390.637679362,0
+WIP.US,D,20081208,000000,34.2216,34.2216,33.5821,33.5821,26683.220582224,0
+WIP.US,D,20081209,000000,33.5821,33.6936,33.1952,33.6936,39258.74721998,0
+WIP.US,D,20081210,000000,33.812,33.9235,33.5564,33.9235,21627.676472976,0
+WIP.US,D,20081211,000000,34.2038,34.8087,34.1959,34.5374,47971.428769652,0
+WIP.US,D,20081212,000000,34.6222,34.9942,34.2807,34.2807,89161.598533676,0
+WIP.US,D,20081215,000000,34.8818,35.467,34.8571,34.9647,63566.703141536,0
+WIP.US,D,20081216,000000,35.2863,36.4647,35.2863,36.0384,91186.248188972,0
+WIP.US,D,20081217,000000,36.289,37.3883,36.289,37.3883,76104.736267157,0
+WIP.US,D,20081218,000000,37.6429,37.6578,36.7182,37.0212,89703.734452386,0
+WIP.US,D,20081219,000000,36.5416,36.8476,36.3511,36.4725,80076.008538983,0
+WIP.US,D,20081222,000000,36.7981,36.7981,36.3137,36.4153,82753.247973065,0
+WIP.US,D,20081223,000000,36.5248,36.742,36.282,36.6156,46368.327791335,0
+WIP.US,D,20081224,000000,36.6156,36.733,36.4647,36.6837,16782.906702217,0
+WIP.US,D,20081226,000000,36.8564,36.8821,36.5653,36.6156,53755.563020121,0
+WIP.US,D,20081229,000000,36.962,36.962,36.3511,36.4932,103365.55960389,0
+WIP.US,D,20081230,000000,36.4932,36.9551,36.4647,36.9551,43694.12837175,0
+WIP.US,D,20081231,000000,36.8021,36.962,36.5416,36.962,74848.196941547,0
+WIP.US,D,20090102,000000,36.733,36.887,36.4301,36.887,40528.459941745,0
+WIP.US,D,20090105,000000,36.2732,36.3511,36.1568,36.3275,63839.291108139,0
+WIP.US,D,20090106,000000,36.2653,36.5002,36.1568,36.5002,31547.243778133,0
+WIP.US,D,20090107,000000,36.6462,36.8386,36.5416,36.7735,81238.307415172,0
+WIP.US,D,20090108,000000,36.4222,36.9551,36.4222,36.887,26146.151354342,0
+WIP.US,D,20090109,000000,37.6716,37.6716,36.887,36.9087,29654.328084392,0
+WIP.US,D,20090112,000000,36.6097,36.6531,36.3837,36.6462,62877.633188782,0
+WIP.US,D,20090113,000000,36.1873,36.1942,35.8488,36.1103,43738.715251046,0
+WIP.US,D,20090114,000000,35.84,35.9396,35.8272,35.9268,342799.12809885,0
+WIP.US,D,20090115,000000,36.7587,36.8476,35.4758,35.84,53836.630073386,0
+WIP.US,D,20090116,000000,35.8557,36.1568,35.693,35.693,36010.998398546,0
+WIP.US,D,20090120,000000,35.9021,35.9021,34.6488,34.7682,70732.017312009,0
+WIP.US,D,20090121,000000,35.01,35.0683,34.6143,35.01,19508.786368258,0
+WIP.US,D,20090122,000000,34.6222,34.8413,34.6143,34.8146,18034.379336999,0
+WIP.US,D,20090123,000000,34.6143,34.6143,34.0103,34.1564,52634.81100873,0
+WIP.US,D,20090126,000000,34.7998,34.8482,34.4328,34.7998,26884.874877221,0
+WIP.US,D,20090127,000000,35.0248,35.1541,34.784,35.0032,22081.651971261,0
+WIP.US,D,20090128,000000,35.5341,35.6564,35.1857,35.5784,53136.413400808,0
+WIP.US,D,20090129,000000,35.4235,35.4235,35.0683,35.3742,18948.410362563,0
+WIP.US,D,20090130,000000,34.8482,35.0761,34.5788,34.9647,63691.343735931,0
+WIP.US,D,20090202,000000,34.6143,34.8896,34.6143,34.8896,21121.007390069,0
+WIP.US,D,20090203,000000,34.5926,35.1936,34.5926,35.1936,56919.204773793,0
+WIP.US,D,20090204,000000,34.9024,34.9864,34.6311,34.7604,43160.099158365,0
+WIP.US,D,20090205,000000,34.9647,34.9647,34.6558,34.6636,34818.299377382,0
+WIP.US,D,20090206,000000,34.6636,35.0761,34.6636,35.0396,35306.728373304,0
+WIP.US,D,20090209,000000,35.467,35.467,35.3426,35.3831,66396.956638655,0
+WIP.US,D,20090210,000000,35.3495,35.3831,34.9547,35.0248,25708.389266711,0
+WIP.US,D,20090211,000000,35.017,35.1176,34.8896,35.0396,265782.38748246,0
+WIP.US,D,20090212,000000,34.9715,35.0761,34.9252,35.0683,86104.357287413,0
+WIP.US,D,20090213,000000,35.0613,35.0929,34.9094,35.0032,21537.489376219,0
+WIP.US,D,20090217,000000,34.8087,34.8896,34.7682,34.866,39144.240007243,0
+WIP.US,D,20090218,000000,34.8896,34.8896,34.0567,34.0567,114709.88037019,0
+WIP.US,D,20090219,000000,33.9867,34.3242,33.9867,34.1712,41945.106697554,0
+WIP.US,D,20090220,000000,34.0499,34.3873,33.745,34.3873,69366.037464491,0
+WIP.US,D,20090223,000000,34.2314,34.4248,34.0429,34.3479,49240.128153252,0
+WIP.US,D,20090224,000000,34.1564,34.3114,33.9235,34.2956,31786.391585266,0
+WIP.US,D,20090225,000000,34.0025,34.0429,33.6936,33.9167,50789.522208783,0
+WIP.US,D,20090226,000000,33.7074,33.9167,33.4627,33.4715,50247.386290071,0
+WIP.US,D,20090227,000000,33.4627,33.664,33.4163,33.6196,21378.395284186,0
+WIP.US,D,20090302,000000,33.2031,33.4014,33.0028,33.0028,99883.729666157,0
+WIP.US,D,20090303,000000,33.1952,33.1952,32.9248,32.9712,33762.401008604,0
+WIP.US,D,20090304,000000,32.9406,33.2031,32.9248,33.0245,41503.291257259,0
+WIP.US,D,20090305,000000,32.9633,33.057,32.8498,32.9871,58075.423620988,0
+WIP.US,D,20090306,000000,33.3857,33.6117,33.2031,33.3926,40634.860449156,0
+WIP.US,D,20090309,000000,33.0413,33.1952,32.91,32.9959,42188.30785735,0
+WIP.US,D,20090310,000000,33.3383,33.362,32.9406,33.2101,36759.855303082,0
+WIP.US,D,20090311,000000,33.3857,33.6117,33.293,33.5979,13382.143817744,0
+WIP.US,D,20090312,000000,33.7627,34.0567,33.59,34.0499,17566.217104392,0
+WIP.US,D,20090313,000000,33.9028,34.1959,33.9028,34.1959,20612.31163083,0
+WIP.US,D,20090316,000000,34.6883,34.6883,34.2729,34.2956,22038.078430131,0
+WIP.US,D,20090317,000000,34.2403,34.5788,34.2403,34.4476,21703.676835413,0
+WIP.US,D,20090318,000000,34.4328,35.6564,34.4328,35.5419,18820.72975367,0
+WIP.US,D,20090319,000000,35.7729,36.3048,35.6712,36.141,68720.541052867,0
+WIP.US,D,20090320,000000,35.9643,36.2159,35.9643,36.1045,45233.389045622,0
+WIP.US,D,20090323,000000,36.2653,36.4647,36.1251,36.4301,153801.42679281,0
+WIP.US,D,20090324,000000,36.1173,36.3275,36.0324,36.0719,50422.693792757,0
+WIP.US,D,20090325,000000,35.8843,36.1173,35.84,36.0778,72729.306836829,0
+WIP.US,D,20090326,000000,36.2653,36.2732,35.9919,36.141,57569.767876246,0
+WIP.US,D,20090327,000000,35.7314,35.9268,35.6327,35.7877,35716.116992293,0
+WIP.US,D,20090330,000000,35.467,35.4828,35.2015,35.2646,37677.93968131,0
+WIP.US,D,20090331,000000,35.457,35.7314,35.457,35.7058,23170.990499511,0
+WIP.US,D,20090401,000000,36.0384,36.1103,35.7966,36.0955,61202.585200691,0
+WIP.US,D,20090402,000000,36.3048,36.4647,36.1103,36.3837,40582.166864534,0
+WIP.US,D,20090403,000000,36.3511,36.5002,36.1794,36.5002,42757.803906537,0
+WIP.US,D,20090406,000000,36.5731,36.6156,36.2327,36.3748,29539.820871655,0
+WIP.US,D,20090407,000000,36.1942,36.3137,36.1873,36.2969,27511.117863694,0
+WIP.US,D,20090408,000000,36.1636,36.4647,36.1636,36.3363,48724.339026852,0
+WIP.US,D,20090409,000000,36.3453,36.4647,36.1568,36.1636,35353.341928932,0
+WIP.US,D,20090413,000000,36.51,36.9857,36.51,36.8386,41191.183102188,0
+WIP.US,D,20090414,000000,36.8476,36.9265,36.733,36.887,102109.02027829,0
+WIP.US,D,20090415,000000,36.6926,36.7735,36.4647,36.5515,57285.019851653,0
+WIP.US,D,20090416,000000,36.733,36.733,36.5416,36.6926,85882.436229099,0
+WIP.US,D,20090417,000000,36.5002,36.5002,36.1568,36.2327,69198.836667132,0
+WIP.US,D,20090420,000000,36.4222,36.4222,35.9268,36.1568,198944.62874168,0
+WIP.US,D,20090421,000000,36.141,36.141,35.9021,36.1173,48110.256098369,0
+WIP.US,D,20090422,000000,36.1488,36.1488,35.8557,36.0384,44985.121194997,0
+WIP.US,D,20090423,000000,35.9722,36.3511,35.8933,36.3511,32447.088069376,0
+WIP.US,D,20090424,000000,36.5653,36.733,36.4389,36.733,75905.108648491,0
+WIP.US,D,20090427,000000,36.5731,36.5811,36.2159,36.3748,47707.960846541,0
+WIP.US,D,20090428,000000,36.4034,36.5959,36.2465,36.5416,40722.007531416,0
+WIP.US,D,20090429,000000,36.7903,37.0015,36.6531,36.962,66555.037392522,0
+WIP.US,D,20090430,000000,36.8476,36.9018,36.6926,36.8476,45316.482775219,0
+WIP.US,D,20090501,000000,37.037,37.0449,36.7824,36.9265,82680.287625126,0
+WIP.US,D,20090504,000000,37.037,37.3469,36.9265,37.3311,65994.661386827,0
+WIP.US,D,20090505,000000,37.3883,37.6113,37.3152,37.411,39084.45305546,0
+WIP.US,D,20090506,000000,37.4456,37.5877,37.189,37.5788,78961.336556587,0
+WIP.US,D,20090507,000000,37.5709,37.5877,37.3074,37.4544,41054.382449804,0
+WIP.US,D,20090508,000000,37.7722,38.0248,37.4248,38.0248,61137.731558079,0
+WIP.US,D,20090511,000000,37.9271,37.9883,37.8551,37.9271,50990.163165613,0
+WIP.US,D,20090512,000000,37.9271,38.0022,37.8413,37.9271,48670.632104064,0
+WIP.US,D,20090513,000000,38.0406,38.0919,37.9429,38.0771,77604.476752562,0
+WIP.US,D,20090514,000000,38.0406,38.1719,37.8176,38.1719,47231.691908608,0
+WIP.US,D,20090515,000000,38.1571,38.1571,37.8107,37.9133,47757.614416665,0
+WIP.US,D,20090518,000000,38.1571,38.387,37.9271,38.387,58407.798539374,0
+WIP.US,D,20090519,000000,38.387,38.8508,38.387,38.836,104270.47058596,0
+WIP.US,D,20090520,000000,38.916,39.2179,38.8952,39.14,100569.75960441,0
+WIP.US,D,20090521,000000,39.0018,39.2584,38.916,39.1952,91690.890595548,0
+WIP.US,D,20090522,000000,39.3866,39.4153,39.2672,39.3866,161088.34154318,0
+WIP.US,D,20090526,000000,39.0807,39.3462,39.0502,39.3038,149260.6584718,0
+WIP.US,D,20090527,000000,39.2337,39.3038,39.1251,39.2101,111119.62324871,0
+WIP.US,D,20090528,000000,39.0807,39.1103,38.9613,39.0807,117995.12270376,0
+WIP.US,D,20090529,000000,39.6186,39.6955,39.4676,39.6867,127181.03317686,0
+WIP.US,D,20090601,000000,39.7094,40.037,39.7094,40.0163,225697.76965733,0
+WIP.US,D,20090602,000000,39.9778,40.2205,39.8149,40.2205,217033.72833963,0
+WIP.US,D,20090603,000000,39.9275,39.9698,39.6028,39.734,126205.18852318,0
+WIP.US,D,20090604,000000,39.6116,39.7765,39.4617,39.7765,209126.65063177,0
+WIP.US,D,20090605,000000,39.2978,39.3275,38.8508,39.1103,206921.62678296,0
+WIP.US,D,20090608,000000,38.9228,39.0807,38.7511,39.0807,119924.51857147,0
+WIP.US,D,20090609,000000,39.3699,39.6551,39.2505,39.6551,113208.11320845,0
+WIP.US,D,20090610,000000,39.5396,39.5465,39.1873,39.3313,97303.770695994,0
+WIP.US,D,20090611,000000,39.3699,39.8051,39.2505,39.7765,122656.47826651,0
+WIP.US,D,20090612,000000,39.4153,39.8218,39.3117,39.6867,119677.26405901,0
+WIP.US,D,20090615,000000,39.5327,39.5327,39.282,39.3699,69032.649207939,0
+WIP.US,D,20090616,000000,39.6186,39.6186,39.2752,39.4094,129398.21708367,0
+WIP.US,D,20090617,000000,39.5396,39.7765,39.3373,39.6777,143731.88543911,0
+WIP.US,D,20090618,000000,39.7252,39.7252,39.3205,39.4617,174748.14001836,0
+WIP.US,D,20090619,000000,39.6324,39.7962,39.4834,39.6867,132584.15227699,0
+WIP.US,D,20090622,000000,39.5791,39.6324,39.4331,39.5712,96793.048260423,0
+WIP.US,D,20090623,000000,39.4489,39.9275,39.4489,39.9275,113347.95387534,0
+WIP.US,D,20090624,000000,39.8879,40.0015,39.6028,39.6028,102208.32741854,0
+WIP.US,D,20090625,000000,39.6254,39.8949,39.6254,39.8949,136437.87732158,0
+WIP.US,D,20090626,000000,40.037,40.0706,39.7804,40.0083,225857.87708754,0
+WIP.US,D,20090629,000000,40.18,40.4692,40.1593,40.1593,168679.25774329,0
+WIP.US,D,20090630,000000,40.2541,40.3152,40.0784,40.3014,177217.64512845,0
+WIP.US,D,20090701,000000,40.559,40.5689,40.3479,40.5037,190073.86643814,0
+WIP.US,D,20090702,000000,40.2669,40.4554,40.18,40.3883,87329.483129883,0
+WIP.US,D,20090706,000000,40.0538,40.261,40.0538,40.261,70700.603828869,0
+WIP.US,D,20090707,000000,40.1958,40.3094,39.963,39.9698,72619.866314921,0
+WIP.US,D,20090708,000000,39.9698,40.0291,39.8051,39.8386,71788.929018954,0
+WIP.US,D,20090709,000000,40.0015,40.1267,39.8949,40.1267,109605.69602898,0
+WIP.US,D,20090710,000000,39.8308,39.9275,39.7666,39.7666,62966.806947374,0
+WIP.US,D,20090713,000000,39.9205,40.0015,39.6955,40.0015,75635.560696385,0
+WIP.US,D,20090714,000000,39.9857,40.0015,39.7804,39.7804,85258.219918958,0
+WIP.US,D,20090715,000000,40.1653,40.3014,40.1021,40.3014,105243.27522514,0
+WIP.US,D,20090716,000000,40.4179,40.559,40.3883,40.5442,95010.586426756,0
+WIP.US,D,20090717,000000,40.3735,40.4633,40.2669,40.2788,117013.19802109,0
+WIP.US,D,20090720,000000,40.5037,40.7485,40.4406,40.7327,213120.21634325,0
+WIP.US,D,20090721,000000,40.8087,40.8876,40.6548,40.7406,86619.133075647,0
+WIP.US,D,20090722,000000,40.6548,40.7998,40.5817,40.788,188648.09963884,0
+WIP.US,D,20090723,000000,40.7406,40.8876,40.6241,40.6241,204750.04309362,0
+WIP.US,D,20090724,000000,40.7722,40.9034,40.6478,40.9034,110319.08609771,0
+WIP.US,D,20090727,000000,40.9321,40.9321,40.7722,40.8876,119689.424117,0
+WIP.US,D,20090728,000000,40.9034,41.0475,40.8087,40.9617,173135.91899655,0
+WIP.US,D,20090729,000000,40.9034,40.9241,40.6794,40.7544,88486.715315242,0
+WIP.US,D,20090730,000000,41.006,41.1274,40.7633,41.0406,142096.35763949,0
+WIP.US,D,20090731,000000,41.311,41.7827,41.2942,41.685,207605.63004489,0
+WIP.US,D,20090803,000000,41.9643,42.2752,41.8804,42.1488,372346.04233766,0
+WIP.US,D,20090804,000000,42.132,42.5327,42.0935,42.5327,213348.21743056,0
+WIP.US,D,20090805,000000,42.4794,42.4794,41.9721,41.9869,879990.96989853,0
+WIP.US,D,20090806,000000,42.0462,42.141,41.8044,41.8044,180696.43505169,0
+WIP.US,D,20090807,000000,41.7087,41.911,41.463,41.6485,153239.02411078,0
+WIP.US,D,20090810,000000,41.4798,41.6347,41.3179,41.3406,139570.10559211,0
+WIP.US,D,20090811,000000,41.3406,41.4718,41.2103,41.2103,197793.4765853,0
+WIP.US,D,20090812,000000,41.3179,41.9643,41.3179,41.5389,206224.45012489,0
+WIP.US,D,20090813,000000,41.7176,41.9574,41.6485,41.9574,126229.50863916,0
+WIP.US,D,20090814,000000,41.9337,41.9643,41.7333,41.7333,85935.129813722,0
+WIP.US,D,20090817,000000,41.911,41.911,41.5389,41.5389,84041.200781815,0
+WIP.US,D,20090818,000000,41.4955,41.6928,41.2172,41.2172,111427.67805111,0
+WIP.US,D,20090819,000000,41.3021,41.7245,41.2034,41.4314,145850.77554383,0
+WIP.US,D,20090820,000000,41.7659,41.8537,41.7581,41.8537,123793.44368855,0
+WIP.US,D,20090821,000000,42.1715,42.282,42.0166,42.2396,123704.26992995,0
+WIP.US,D,20090824,000000,42.1558,42.2091,41.9869,41.9869,117958.64252979,0
+WIP.US,D,20090825,000000,42.1883,42.2485,41.9869,42.2031,102369.4481869,0
+WIP.US,D,20090826,000000,42.1488,42.1883,42.1172,42.1883,115302.68319719,0
+WIP.US,D,20090827,000000,42.0244,42.3215,41.8123,42.3057,111991.09407131,0
+WIP.US,D,20090828,000000,42.2623,42.3304,42.2327,42.2623,99313.220278803,0
+WIP.US,D,20090831,000000,42.2169,42.2544,42.0018,42.0018,60680.716045296,0
+WIP.US,D,20090901,000000,42.1962,42.3403,42.0018,42.1804,95237.574175898,0
+WIP.US,D,20090902,000000,42.0935,42.1093,41.9643,41.9643,159969.61620812,0
+WIP.US,D,20090903,000000,42.1636,42.2327,41.9268,41.9268,174857.58054027,0
+WIP.US,D,20090904,000000,42.1172,42.1962,41.9505,42.1715,98952.471891774,0
+WIP.US,D,20090908,000000,42.4192,42.7952,42.4192,42.6965,188468.73878349,0
+WIP.US,D,20090909,000000,42.7656,42.7735,42.6817,42.7192,233298.81923911,0
+WIP.US,D,20090910,000000,42.812,42.9126,42.732,42.732,200270.07506256,0
+WIP.US,D,20090911,000000,43.0508,43.3557,42.7952,42.7952,170675.53392995,0
+WIP.US,D,20090914,000000,43.0724,43.2106,42.7952,42.8031,183609.7822784,0
+WIP.US,D,20090915,000000,43.2491,43.4633,43.1465,43.4633,155096.47296872,0
+WIP.US,D,20090916,000000,43.5501,43.6932,43.3715,43.6182,183557.08869378,0
+WIP.US,D,20090917,000000,43.5106,43.5314,43.3784,43.5314,136351.74357749,0
+WIP.US,D,20090918,000000,43.5412,43.557,43.332,43.3646,136942.51972816,0
+WIP.US,D,20090921,000000,42.812,43.2689,42.812,43.187,136263.58315706,0
+WIP.US,D,20090922,000000,43.5028,43.6764,43.1928,43.2689,152062.53850027,0
+WIP.US,D,20090923,000000,43.4386,43.5314,43.1238,43.3094,274274.16131198,0
+WIP.US,D,20090924,000000,43.5965,43.5965,42.6156,42.8741,191791.47462919,0
+WIP.US,D,20090925,000000,43.109,43.2423,42.9866,43.1928,217563.70420035,0
+WIP.US,D,20090928,000000,43.2541,43.2541,42.8969,43.0883,194488.98082658,0
+WIP.US,D,20090929,000000,43.1633,43.1928,42.9126,43.1544,163080.56437717,0
+WIP.US,D,20090930,000000,43.2619,43.3172,43.0794,43.2423,141025.25919822,0
+WIP.US,D,20091001,000000,43.2946,43.415,43.1396,43.2018,440050.20521021,0
+WIP.US,D,20091002,000000,43.3172,43.4633,42.9935,43.181,86698.173452581,0
+WIP.US,D,20091005,000000,43.5028,43.5501,43.1633,43.406,188536.63244059,0
+WIP.US,D,20091006,000000,43.6567,43.8275,43.6567,43.6567,195777.9469735,0
+WIP.US,D,20091007,000000,43.8501,43.9922,43.5412,43.7347,296686.16152529,0
+WIP.US,D,20091008,000000,44.3031,44.3821,43.865,44.2232,311645.05952905,0
+WIP.US,D,20091009,000000,44.1649,44.2162,43.9774,44.0021,207196.2414259,0
+WIP.US,D,20091012,000000,44.1205,44.2715,44.0653,44.0653,210692.25809796,0
+WIP.US,D,20091013,000000,44.1729,44.231,44.0021,44.088,222533.11456549,0
+WIP.US,D,20091014,000000,44.534,44.5734,44.1729,44.311,242618.49035011,0
+WIP.US,D,20091015,000000,44.4215,44.4866,44.231,44.231,235799.73783235,0
+WIP.US,D,20091016,000000,44.231,44.4215,44.2094,44.2094,260547.48251786,0
+WIP.US,D,20091019,000000,44.3672,44.3879,44.231,44.2863,213427.2578075,0
+WIP.US,D,20091020,000000,44.3446,44.4284,44.1561,44.1561,311010.70983725,0
+WIP.US,D,20091021,000000,44.5586,44.5586,44.2863,44.3672,242254.70194857,0
+WIP.US,D,20091022,000000,44.4659,44.5784,44.1649,44.311,220697.95914721,0
+WIP.US,D,20091023,000000,44.4215,44.4215,44.0021,44.0021,276883.50708895,0
+WIP.US,D,20091026,000000,44.2478,44.3031,43.5254,43.8107,327178.52027282,0
+WIP.US,D,20091027,000000,43.6567,43.7722,43.2491,43.3912,322879.93977343,0
+WIP.US,D,20091028,000000,43.6182,43.7722,43.2856,43.3094,228543.22322694,0
+WIP.US,D,20091029,000000,43.4633,43.8422,43.406,43.8422,255593.27222519,0
+WIP.US,D,20091030,000000,43.787,43.787,43.5412,43.5965,170704.92073675,0
+WIP.US,D,20091102,000000,43.6271,43.7011,43.5106,43.5639,275897.52905361,0
+WIP.US,D,20091103,000000,43.3646,43.5106,43.1317,43.4633,175102.80837639,0
+WIP.US,D,20091104,000000,43.5965,43.7406,43.4711,43.636,202756.80692147,0
+WIP.US,D,20091105,000000,43.8275,44.0791,43.6528,44.0525,604554.50971035,0
+WIP.US,D,20091106,000000,43.9695,44.0593,43.7406,43.8798,165770.9772074,0
+WIP.US,D,20091109,000000,44.2715,44.4659,44.2715,44.3278,311719.03321516,0
+WIP.US,D,20091110,000000,44.4284,44.6011,44.3278,44.4215,402198.98470255,0
+WIP.US,D,20091111,000000,44.679,44.9228,44.6238,44.8064,421368.30278526,0
+WIP.US,D,20091112,000000,44.6011,44.6179,44.231,44.3031,222211.88636694,0
+WIP.US,D,20091113,000000,44.459,44.5429,44.2952,44.4945,230369.25860174,0
+WIP.US,D,20091116,000000,44.5251,44.7906,44.5083,44.7481,239121.46033988,0
+WIP.US,D,20091117,000000,44.6948,44.7787,44.3593,44.7787,219261.04562808,0
+WIP.US,D,20091118,000000,44.8301,44.9721,44.608,44.6406,232082.81344013,0
+WIP.US,D,20091119,000000,44.459,44.6179,44.239,44.3593,253149.10056925,0
+WIP.US,D,20091120,000000,44.2024,44.3672,44.0525,44.2793,205483.69992568,0
+WIP.US,D,20091123,000000,44.7185,44.7639,44.4945,44.5656,178895.73313104,0
+WIP.US,D,20091124,000000,44.5429,44.5586,44.3189,44.4728,250450.58103369,0
+WIP.US,D,20091125,000000,44.8537,44.9386,44.679,44.8617,170948.12189655,0
+WIP.US,D,20091127,000000,44.3031,44.6011,44.2094,44.534,82553.6203544,0
+WIP.US,D,20091130,000000,44.6317,44.7097,44.5498,44.7018,141518.75488498,0
+WIP.US,D,20091201,000000,44.914,45.2356,44.914,45.1488,474446.95591062,0
+WIP.US,D,20091202,000000,45.2268,45.2268,44.8853,45.134,163918.5950403,0
+WIP.US,D,20091203,000000,45.1942,45.281,45.134,45.2356,150292.23672459,0
+WIP.US,D,20091204,000000,45.1488,45.1754,44.6317,44.6317,195163.86404502,0
+WIP.US,D,20091207,000000,44.5656,44.7787,44.452,44.5586,205006.41764957,0
+WIP.US,D,20091208,000000,44.4728,44.5173,44.1048,44.2024,137295.16140986,0
+WIP.US,D,20091209,000000,44.1955,44.2162,43.9251,44.2094,132022.76293313,0
+WIP.US,D,20091210,000000,44.1955,44.231,43.9695,44.1432,144286.18141581,0
+WIP.US,D,20091211,000000,44.1205,44.1205,43.7099,43.787,226373.66621394,0
+WIP.US,D,20091214,000000,43.859,44.0258,43.6932,43.859,215101.29245742,0
+WIP.US,D,20091215,000000,43.7099,43.7099,43.4298,43.6093,236334.78038389,0
+WIP.US,D,20091216,000000,43.7347,44.0179,43.7099,43.7949,2949208.2510664,0
+WIP.US,D,20091217,000000,43.4633,43.4633,43.181,43.3843,288416.30875408,0
+WIP.US,D,20091218,000000,43.3784,43.4298,43.1722,43.406,300611.83357966,0
+WIP.US,D,20091221,000000,43.2491,43.3241,43.0577,43.0577,287573.21140013,0
+WIP.US,D,20091222,000000,43.2491,43.2491,42.5415,43.0173,307894.69497738,0
+WIP.US,D,20091223,000000,42.9935,43.1544,42.964,43.1031,234381.06440021,0
+WIP.US,D,20091224,000000,43.187,43.187,43.0025,43.1317,97943.187078623,0
+WIP.US,D,20091228,000000,43.1928,43.2176,43.1149,43.1722,91986.785339965,0
+WIP.US,D,20091229,000000,42.8969,43.0656,42.5929,42.8494,291115.84162782,0
+WIP.US,D,20091230,000000,42.5929,42.9037,42.5268,42.8031,126148.4415859,0
+WIP.US,D,20091231,000000,42.9866,43.0724,42.8426,42.9708,141842.00975986,0
+WIP.US,D,20100104,000000,43.3469,43.4633,43.2255,43.415,246816.75037107,0
+WIP.US,D,20100105,000000,43.4791,43.5639,43.3843,43.5314,263238.90868626,0
+WIP.US,D,20100106,000000,43.5639,43.5639,43.2689,43.3992,389015.45516531,0
+WIP.US,D,20100107,000000,43.3646,43.3784,43.1396,43.3241,287908.62633302,0
+WIP.US,D,20100108,000000,43.5807,43.6034,43.2423,43.4475,317336.98000643,0
+WIP.US,D,20100111,000000,43.8185,43.9113,43.7099,43.8886,139514.37199299,0
+WIP.US,D,20100112,000000,43.865,44.0179,43.8501,43.9537,147868.33183196,0
+WIP.US,D,20100113,000000,44.0179,44.0179,43.787,43.8275,182963.27252862,0
+WIP.US,D,20100114,000000,43.9537,43.9695,43.787,43.9182,96884.248695346,0
+WIP.US,D,20100115,000000,43.9182,43.9922,43.7722,43.8501,177567.24679565,0
+WIP.US,D,20100119,000000,43.7722,43.8886,43.5965,43.7949,131818.06862363,0
+WIP.US,D,20100120,000000,43.5965,43.7554,43.1722,43.2176,170202.30500651,0
+WIP.US,D,20100121,000000,43.2619,43.3715,43.0794,43.2423,267650.98306022,0
+WIP.US,D,20100122,000000,43.0942,43.2778,42.9255,43.0083,142327.39874129,0
+WIP.US,D,20100125,000000,42.9255,43.2106,42.9037,43.2106,140601.68384491,0
+WIP.US,D,20100126,000000,43.0656,43.1465,42.9037,42.964,171618.95176232,0
+WIP.US,D,20100127,000000,42.8426,42.8494,42.5791,42.6324,206180.87658375,0
+WIP.US,D,20100128,000000,42.8031,42.8031,42.2031,42.3057,269483.09846401,0
+WIP.US,D,20100129,000000,42.4261,42.4962,42.1636,42.1804,179165.28108314,0
+WIP.US,D,20100201,000000,42.2623,42.6076,42.2396,42.5268,146772.91327472,0
+WIP.US,D,20100202,000000,42.6076,42.6324,42.3304,42.587,868983.07740329,0
+WIP.US,D,20100203,000000,42.6018,42.6324,42.1558,42.1883,182254.94915071,0
+WIP.US,D,20100204,000000,41.9268,42.0935,41.7333,41.7333,488891.07812614,0
+WIP.US,D,20100205,000000,41.5725,41.6928,40.9617,41.3406,1155234.8958352,0
+WIP.US,D,20100208,000000,41.2785,41.6347,41.2785,41.5241,113198.99316496,0
+WIP.US,D,20100209,000000,41.4955,41.9268,41.4482,41.8537,127601.56851568,0
+WIP.US,D,20100210,000000,41.8271,41.8271,41.4482,41.7245,93593.939670947,0
+WIP.US,D,20100211,000000,41.6633,41.7245,41.4156,41.5962,204389.29470659,0
+WIP.US,D,20100212,000000,41.5093,41.6129,41.3702,41.5153,103885.40208296,0
+WIP.US,D,20100216,000000,41.4393,41.8202,41.4235,41.7491,160821.83360557,0
+WIP.US,D,20100217,000000,41.4955,41.8271,41.4876,41.6485,208593.63475656,0
+WIP.US,D,20100218,000000,41.6564,41.8469,41.6267,41.7413,260623.4828803,0
+WIP.US,D,20100219,000000,41.4097,41.8044,41.3504,41.7975,197736.72964803,0
+WIP.US,D,20100222,000000,41.6928,41.7245,41.4156,41.5034,233981.80916287,0
+WIP.US,D,20100223,000000,41.533,41.5389,41.3623,41.4393,98755.884287605,0
+WIP.US,D,20100224,000000,41.5389,41.7176,41.4876,41.6051,112279.89544857,0
+WIP.US,D,20100225,000000,41.5034,41.6347,41.3623,41.5488,90399.8977723,0
+WIP.US,D,20100226,000000,41.5814,41.833,41.4393,41.6564,98482.282982836,0
+WIP.US,D,20100301,000000,41.4235,41.6633,41.3949,41.4876,313806.50983673,0
+WIP.US,D,20100302,000000,41.5962,41.7906,41.533,41.7008,243790.92260795,0
+WIP.US,D,20100303,000000,41.7333,42.1962,41.7008,42.1636,152289.52624941,0
+WIP.US,D,20100304,000000,41.9949,42.1558,41.9268,41.9337,107611.44651866,0
+WIP.US,D,20100305,000000,41.911,42.0777,41.8469,42.0777,139165.78366396,0
+WIP.US,D,20100308,000000,42.0106,42.1962,41.8952,41.9721,86040.516982967,0
+WIP.US,D,20100309,000000,41.8627,41.9721,41.6702,41.9505,198833.16154343,0
+WIP.US,D,20100310,000000,41.9337,42.0392,41.8271,41.9721,52982.385999604,0
+WIP.US,D,20100311,000000,42.0106,42.0935,41.8627,42.0166,152032.1383553,0
+WIP.US,D,20100312,000000,42.1804,42.282,42.0462,42.2692,98799.457828735,0
+WIP.US,D,20100315,000000,42.2692,42.2692,42.132,42.2485,91807.424484616,0
+WIP.US,D,20100316,000000,42.2692,42.7883,42.2623,42.7883,169638.88898632,0
+WIP.US,D,20100317,000000,42.9037,42.9482,42.7094,42.728,124128.85862144,0
+WIP.US,D,20100318,000000,42.812,42.8366,42.51,42.51,161018.42120974,0
+WIP.US,D,20100319,000000,42.5189,42.5189,42.2327,42.2544,82837.355040828,0
+WIP.US,D,20100322,000000,42.1558,42.4261,42.1172,42.3728,106329.5737389,0
+WIP.US,D,20100323,000000,42.358,42.5031,42.2692,42.4498,81319.374468437,0
+WIP.US,D,20100324,000000,42.1715,42.1715,41.8715,41.911,89572.00049083,0
+WIP.US,D,20100325,000000,41.8873,41.9574,41.7738,41.8123,85450.754170463,0
+WIP.US,D,20100326,000000,41.9574,42.0777,41.7975,42.0106,94613.357865757,0
+WIP.US,D,20100329,000000,42.2248,42.3818,42.1636,42.2091,165854.07093701,0
+WIP.US,D,20100330,000000,42.2692,42.4103,42.2396,42.3304,105225.03513817,0
+WIP.US,D,20100331,000000,42.5327,42.6876,42.5327,42.6156,219935.92884652,0
+WIP.US,D,20100401,000000,42.7803,42.9708,42.6739,42.8426,158546.88942331,0
+WIP.US,D,20100405,000000,42.9935,43.035,42.8366,42.9255,240863.38864692,0
+WIP.US,D,20100406,000000,42.7803,42.9255,42.7034,42.8494,132722.9796057,0
+WIP.US,D,20100407,000000,42.7498,42.7498,42.5189,42.6156,94278.956271038,0
+WIP.US,D,20100408,000000,42.6076,42.6481,42.5415,42.5929,140491.22998484,0
+WIP.US,D,20100409,000000,42.6018,42.812,42.5415,42.7803,89026.824557621,0
+WIP.US,D,20100412,000000,42.8198,43.0173,42.7735,42.7803,111976.90733699,0
+WIP.US,D,20100413,000000,43.0419,43.0794,42.9334,43.0724,115795.16554578,0
+WIP.US,D,20100414,000000,43.1031,43.1544,42.9334,43.0656,102764.65007156,0
+WIP.US,D,20100415,000000,42.9788,43.0508,42.7883,43.0083,156818.13451244,0
+WIP.US,D,20100416,000000,42.6571,42.8889,42.6076,42.728,106133.9994729,0
+WIP.US,D,20100419,000000,42.6018,42.6324,42.4577,42.5721,86164.144239196,0
+WIP.US,D,20100420,000000,42.7094,42.7094,42.5268,42.6156,70991.431882458,0
+WIP.US,D,20100421,000000,42.7094,42.7587,42.5415,42.7587,191860.38162446,0
+WIP.US,D,20100422,000000,42.4873,42.6403,42.4725,42.5663,108618.70465547,0
+WIP.US,D,20100423,000000,42.3057,42.6965,42.3057,42.6876,174994.38119265,0
+WIP.US,D,20100426,000000,42.6876,42.7498,42.6324,42.6876,94023.595053252,0
+WIP.US,D,20100427,000000,42.5663,42.6018,42.3057,42.365,149116.76445225,0
+WIP.US,D,20100428,000000,42.4341,42.4341,42.1222,42.1636,123493.49559146,0
+WIP.US,D,20100429,000000,42.2485,42.5505,42.2485,42.3215,114312.65180919,0
+WIP.US,D,20100430,000000,42.5327,42.6669,42.4341,42.6018,60990.797524036,0
+WIP.US,D,20100503,000000,42.5327,42.6018,42.3403,42.5929,196699.07136623,0
+WIP.US,D,20100504,000000,42.4103,42.4103,42.2031,42.2752,223392.42533011,0
+WIP.US,D,20100505,000000,41.8202,41.911,41.685,41.6928,129694.11182809,0
+WIP.US,D,20100506,000000,41.3781,41.456,40.0015,40.3655,362973.67764205,0
+WIP.US,D,20100507,000000,40.3567,40.6241,40.2728,40.4869,185138.90957062,0
+WIP.US,D,20100510,000000,41.3869,41.5389,41.0939,41.2034,82347.912706739,0
+WIP.US,D,20100511,000000,41.232,41.4876,41.014,41.4876,116163.00729997,0
+WIP.US,D,20100512,000000,41.4482,41.533,41.1965,41.2242,97564.198604608,0
+WIP.US,D,20100513,000000,41.1965,41.232,41.1206,41.1561,74173.313723115,0
+WIP.US,D,20100514,000000,41.1274,41.1373,40.7179,40.9241,86326.278345727,0
+WIP.US,D,20100517,000000,40.64,40.6636,40.2373,40.3479,244874.18110721,0
+WIP.US,D,20100518,000000,40.6478,40.7633,39.957,39.9945,102110.03361645,0
+WIP.US,D,20100519,000000,39.8949,40.2788,39.8466,40.037,301310.02357591,0
+WIP.US,D,20100520,000000,39.7094,40.1722,38.9613,39.9205,291749.17798145,0
+WIP.US,D,20100521,000000,39.5949,40.2669,39.5949,40.2669,131337.74633304,0
+WIP.US,D,20100524,000000,39.9492,40.1267,39.6629,39.8466,142118.65107914,0
+WIP.US,D,20100525,000000,39.3373,39.8791,39.3373,39.6028,202607.8462111,0
+WIP.US,D,20100526,000000,39.3946,39.5791,39.2505,39.4676,125968.06739239,0
+WIP.US,D,20100527,000000,39.4676,39.9117,39.4419,39.9117,97288.570623507,0
+WIP.US,D,20100528,000000,39.7419,40.0015,39.7419,39.8633,137977.13799545,0
+WIP.US,D,20100601,000000,39.7962,40.1653,39.7962,39.8791,89160.585195509,0
+WIP.US,D,20100602,000000,40.0864,40.0864,39.7597,39.9037,2436566.5530099,0
+WIP.US,D,20100603,000000,39.9117,40.0163,39.4617,39.6472,99897.916400478,0
+WIP.US,D,20100604,000000,39.5712,39.7893,39.4557,39.6955,106916.29653691,0
+WIP.US,D,20100607,000000,39.508,39.7034,39.4024,39.4094,67392.054717484,0
+WIP.US,D,20100608,000000,39.3038,39.4992,39.1952,39.2426,114859.85441873,0
+WIP.US,D,20100609,000000,39.5623,39.6028,39.3373,39.4557,61032.344388834,0
+WIP.US,D,20100610,000000,39.7962,39.9037,39.7034,39.8466,84454.642753467,0
+WIP.US,D,20100611,000000,39.9117,39.9117,39.5396,39.6867,81798.683420867,0
+WIP.US,D,20100614,000000,40.0083,40.2373,39.7765,39.8149,148343.58743173,0
+WIP.US,D,20100615,000000,39.9492,40.1958,39.9492,40.0636,53575.188826606,0
+WIP.US,D,20100616,000000,40.3152,40.3152,40.0163,40.2373,85193.366276346,0
+WIP.US,D,20100617,000000,40.2946,40.3479,40.2126,40.3409,59259.002598658,0
+WIP.US,D,20100618,000000,40.2304,40.3804,40.1958,40.3479,74000.03289676,0
+WIP.US,D,20100621,000000,40.4406,40.5995,40.4337,40.4633,52773.638337446,0
+WIP.US,D,20100622,000000,40.4633,40.5995,40.4021,40.4485,131239.45253095,0
+WIP.US,D,20100623,000000,40.2946,40.5817,40.2304,40.5817,71227.539675092,0
+WIP.US,D,20100624,000000,40.3242,40.3883,40.0636,40.0784,152076.72523459,0
+WIP.US,D,20100625,000000,40.037,40.3804,40.037,40.3094,46517.288501708,0
+WIP.US,D,20100628,000000,40.2728,40.3242,40.0864,40.0942,56793.550841232,0
+WIP.US,D,20100629,000000,40.2048,40.2048,39.9275,39.9698,54110.231378156,0
+WIP.US,D,20100630,000000,39.9462,40.1791,39.8919,39.8999,50648.668203734,0
+WIP.US,D,20100701,000000,40.11,40.3655,40.11,40.2728,95141.307050145,0
+WIP.US,D,20100702,000000,40.3804,40.4179,40.261,40.3409,47968.388755155,0
+WIP.US,D,20100706,000000,40.5107,40.6173,40.4337,40.5925,78113.172511801,0
+WIP.US,D,20100707,000000,40.6548,41.0317,40.5689,40.8798,108926.75945789,0
+WIP.US,D,20100708,000000,40.7722,40.9103,40.6478,40.865,44522.02565322,0
+WIP.US,D,20100709,000000,40.7031,40.9241,40.6962,40.9241,61074.904591798,0
+WIP.US,D,20100712,000000,40.865,40.9617,40.6173,40.9617,38258.582450322,0
+WIP.US,D,20100713,000000,40.8333,41.2172,40.8333,41.2172,73031.281610242,0
+WIP.US,D,20100714,000000,41.1906,41.1906,40.9617,41.1206,80191.529089886,0
+WIP.US,D,20100715,000000,41.1481,41.6199,41.1481,41.6199,121673.54024567,0
+WIP.US,D,20100716,000000,41.5725,41.5725,41.2785,41.4955,45145.228625196,0
+WIP.US,D,20100719,000000,41.3504,41.4097,41.1206,41.1274,46068.379694253,0
+WIP.US,D,20100720,000000,41.2557,41.3623,41.0475,41.311,82081.40476913,0
+WIP.US,D,20100721,000000,41.1206,41.2172,40.8501,41.0406,60889.463707455,0
+WIP.US,D,20100722,000000,41.1422,41.3781,41.0317,41.0475,57941.6629831,0
+WIP.US,D,20100723,000000,41.1561,41.3702,41.0811,41.2715,69511.958160369,0
+WIP.US,D,20100726,000000,41.4156,41.4235,41.2785,41.4017,56220.001439381,0
+WIP.US,D,20100727,000000,41.6702,41.6702,41.3564,41.3869,1064459.0496033,0
+WIP.US,D,20100728,000000,41.4955,41.5241,41.2478,41.2478,250205.35319755,0
+WIP.US,D,20100729,000000,41.5389,41.833,41.5389,41.7245,144283.14140131,0
+WIP.US,D,20100730,000000,41.7413,42.0935,41.7087,42.0462,184930.16190846,0
+WIP.US,D,20100802,000000,42.2327,42.5505,42.2327,42.2692,118994.27413525,0
+WIP.US,D,20100803,000000,42.4419,42.8426,42.4103,42.7883,209050.65026934,0
+WIP.US,D,20100804,000000,42.8643,42.9126,42.5327,42.8494,76702.605784987,0
+WIP.US,D,20100805,000000,42.9126,42.9935,42.6739,42.9935,62059.86928897,0
+WIP.US,D,20100806,000000,43.1031,43.3172,43.0724,43.3172,119894.11842649,0
+WIP.US,D,20100809,000000,43.2423,43.3409,43.0724,43.1031,46430.141419449,0
+WIP.US,D,20100810,000000,42.7034,42.9866,42.6669,42.8584,93056.870443065,0
+WIP.US,D,20100811,000000,42.5583,42.732,42.3057,42.3057,103425.34655568,0
+WIP.US,D,20100812,000000,42.2988,42.3946,42.0018,42.0166,58235.531051186,0
+WIP.US,D,20100813,000000,41.9949,42.4341,41.9574,41.9643,54059.564469866,0
+WIP.US,D,20100816,000000,42.3886,42.6244,42.1962,42.1962,56265.601656843,0
+WIP.US,D,20100817,000000,42.5268,42.812,42.3728,42.4636,78603.628184055,0
+WIP.US,D,20100818,000000,42.5721,42.9708,42.5415,42.8801,54976.635509927,0
+WIP.US,D,20100819,000000,42.9195,42.9195,42.4636,42.5031,60456.768310652,0
+WIP.US,D,20100820,000000,42.1488,42.5663,42.1488,42.2327,76158.443189945,0
+WIP.US,D,20100823,000000,42.3491,42.4794,41.9721,42.141,42716.257041739,0
+WIP.US,D,20100824,000000,42.1488,42.5791,42.0699,42.2692,39039.866176164,0
+WIP.US,D,20100825,000000,42.3728,42.4024,42.1962,42.2327,49901.837975528,0
+WIP.US,D,20100826,000000,42.6018,42.8366,42.4341,42.5189,43043.565269297,0
+WIP.US,D,20100827,000000,42.7735,43.0083,42.4873,43.0083,41479.984479446,0
+WIP.US,D,20100830,000000,42.5415,42.8366,42.5031,42.812,39640.775708492,0
+WIP.US,D,20100831,000000,42.8366,42.8366,42.5583,42.6481,48269.350190402,0
+WIP.US,D,20100901,000000,42.6876,42.9255,42.6876,42.8494,93901.994473355,0
+WIP.US,D,20100902,000000,42.8494,43.0656,42.8426,42.9482,66124.368672051,0
+WIP.US,D,20100903,000000,42.9392,43.2423,42.8969,43.2176,184142.79815363,0
+WIP.US,D,20100907,000000,42.954,42.9866,42.7409,42.9334,26481.566287227,0
+WIP.US,D,20100908,000000,43.0656,43.1149,42.8643,42.8801,73989.899515102,0
+WIP.US,D,20100909,000000,42.8801,43.1396,42.812,42.8366,140779.01802393,0
+WIP.US,D,20100910,000000,43.0025,43.0025,42.7587,42.812,31740.791367804,0
+WIP.US,D,20100913,000000,43.0794,43.3094,43.0794,43.2106,66012.901473812,0
+WIP.US,D,20100914,000000,43.3557,43.6932,43.2946,43.6932,70240.548301589,0
+WIP.US,D,20100915,000000,43.3557,43.6034,43.3014,43.3843,95333.84130165,0
+WIP.US,D,20100916,000000,43.3241,43.6528,43.3241,43.6528,47435.372879937,0
+WIP.US,D,20100917,000000,43.5254,43.5807,43.2619,43.3014,40726.06088408,0
+WIP.US,D,20100920,000000,43.4791,43.4791,43.2423,43.3912,29947.182814312,0
+WIP.US,D,20100921,000000,43.5412,43.9113,43.3646,43.9044,194472.76741593,0
+WIP.US,D,20100922,000000,43.9774,44.2636,43.9331,44.1955,59550.843990413,0
+WIP.US,D,20100923,000000,44.1432,44.4215,44.0958,44.1955,82784.661456205,0
+WIP.US,D,20100924,000000,44.1955,44.688,44.1955,44.5025,49517.782810685,0
+WIP.US,D,20100927,000000,44.6179,44.9859,44.6179,44.9721,106046.85239064,0
+WIP.US,D,20100928,000000,44.9929,45.1577,44.7413,45.0372,114476.81259205,0
+WIP.US,D,20100929,000000,44.8695,45.2662,44.8695,45.2099,61807.548085682,0
+WIP.US,D,20100930,000000,45.0442,45.2189,44.9791,45.2031,72688.773310196,0
+WIP.US,D,20101001,000000,45.0699,45.7725,45.0699,45.582,178518.77133335,0
+WIP.US,D,20101004,000000,45.4251,45.7725,45.3037,45.3037,47751.534387671,0
+WIP.US,D,20101005,000000,45.6541,45.7971,44.9643,45.6412,118710.53944882,0
+WIP.US,D,20101006,000000,45.7557,46.0419,45.7557,45.9502,68931.315391357,0
+WIP.US,D,20101007,000000,45.8484,45.9955,45.6412,45.6412,111264.53060642,0
+WIP.US,D,20101008,000000,45.8406,46.1574,45.8406,46.0488,123778.24361606,0
+WIP.US,D,20101011,000000,46.1405,46.1405,45.8031,45.8909,93161.244274144,0
+WIP.US,D,20101012,000000,45.964,46.4159,45.964,46.189,59093.828477631,0
+WIP.US,D,20101013,000000,46.181,46.7366,46.181,46.4633,282448.76029561,0
+WIP.US,D,20101014,000000,46.7199,47.0021,46.7051,46.8886,179687.15023854,0
+WIP.US,D,20101015,000000,46.7051,46.8668,46.4633,46.5096,193883.00460343,0
+WIP.US,D,20101018,000000,46.6567,46.7603,46.5096,46.5096,99921.223178292,0
+WIP.US,D,20101019,000000,46.1247,46.1732,45.733,45.7823,110384.95307849,0
+WIP.US,D,20101020,000000,45.9876,46.6172,45.9876,46.3429,243899.34979169,0
+WIP.US,D,20101021,000000,46.2778,46.5018,46.0419,46.0419,121468.84593617,0
+WIP.US,D,20101022,000000,46.2106,46.2313,45.964,46.2175,79122.457324952,0
+WIP.US,D,20101025,000000,46.4228,46.5363,46.2866,46.3794,62075.069361457,0
+WIP.US,D,20101026,000000,46.0419,46.0567,45.8336,45.8751,57974.089804406,0
+WIP.US,D,20101027,000000,45.7419,45.7419,45.3945,45.5731,50487.547435369,0
+WIP.US,D,20101028,000000,45.6757,46.0261,45.6679,45.811,68388.166134481,0
+WIP.US,D,20101029,000000,45.7695,46.1475,45.7695,46.0379,55057.702563192,0
+WIP.US,D,20101101,000000,46.3084,46.3084,45.8751,46.0567,141105.31291332,0
+WIP.US,D,20101102,000000,46.2255,46.5274,46.2255,46.4553,68817.821516785,0
+WIP.US,D,20101103,000000,46.5176,46.8886,46.3932,46.8037,70200.014774956,0
+WIP.US,D,20101104,000000,47.0357,47.4422,47.0357,47.2261,146389.87144804,0
+WIP.US,D,20101105,000000,47.0948,47.2182,46.9468,47.0357,60775.969832883,0
+WIP.US,D,20101108,000000,46.6172,47.0208,46.5096,46.5452,154319.24259554,0
+WIP.US,D,20101109,000000,46.7978,46.9221,46.1169,46.3261,136480.43752454,0
+WIP.US,D,20101110,000000,46.4721,46.5018,45.9422,46.1485,98209.695016232,0
+WIP.US,D,20101111,000000,46.0646,46.1169,45.7725,45.8406,78871.14945983,0
+WIP.US,D,20101112,000000,45.956,46.2778,45.7903,45.811,146172.00374239,0
+WIP.US,D,20101115,000000,45.727,45.9274,45.3817,45.3817,88797.810132147,0
+WIP.US,D,20101116,000000,45.4863,45.6324,44.8537,45.3127,134719.25579236,0
+WIP.US,D,20101117,000000,45.4103,45.4103,45.0372,45.0965,128106.21092225,0
+WIP.US,D,20101118,000000,45.2268,45.3127,44.9859,45.0965,74753.956492126,0
+WIP.US,D,20101119,000000,45.281,45.4251,45.0877,45.281,125984.28080304,0
+WIP.US,D,20101122,000000,45.4389,45.4389,45.1261,45.2268,142222.01157204,0
+WIP.US,D,20101123,000000,45.0797,45.0797,44.7481,44.7481,219173.89854582,0
+WIP.US,D,20101124,000000,44.8064,44.9859,44.5843,44.5843,72986.694730946,0
+WIP.US,D,20101126,000000,44.4215,44.4215,44.0653,44.0653,55880.533153833,0
+WIP.US,D,20101129,000000,43.7099,43.7949,43.5639,43.7268,104996.02071269,0
+WIP.US,D,20101130,000000,43.5501,43.6182,43.3241,43.5728,183457.78155353,0
+WIP.US,D,20101201,000000,43.8975,43.9844,43.6034,43.787,490931.94119209,0
+WIP.US,D,20101202,000000,43.8107,44.2232,43.787,43.9251,370529.12700636,0
+WIP.US,D,20101203,000000,44.2094,44.7274,44.2094,44.6722,155854.44991675,0
+WIP.US,D,20101206,000000,44.6179,44.6179,44.2478,44.5429,57694.408470641,0
+WIP.US,D,20101207,000000,44.7018,44.7018,44.1126,44.3278,194544.71442571,0
+WIP.US,D,20101208,000000,44.231,44.3672,43.9113,44.0021,121959.30160842,0
+WIP.US,D,20101209,000000,44.0435,44.6948,44.01,44.2863,81794.630068205,0
+WIP.US,D,20101210,000000,44.1205,44.2952,44.0653,44.088,84230.695018822,0
+WIP.US,D,20101213,000000,44.4373,44.6179,44.2863,44.4659,132165.64361451,0
+WIP.US,D,20101214,000000,44.5498,44.5498,44.231,44.2636,102017.81984336,0
+WIP.US,D,20101215,000000,44.231,44.3366,44.088,44.088,219581.26048848,0
+WIP.US,D,20101216,000000,44.2952,44.311,43.6528,44.231,67883.523727905,0
+WIP.US,D,20101217,000000,44.2094,44.231,43.9922,44.2094,73333.256383655,0
+WIP.US,D,20101220,000000,44.6011,44.6652,44.1048,44.3031,145553.86746124,0
+WIP.US,D,20101221,000000,44.2547,44.4442,44.0653,44.2863,85634.168378475,0
+WIP.US,D,20101222,000000,44.3969,44.3969,44.239,44.3278,79935.154533935,0
+WIP.US,D,20101223,000000,44.3672,44.6011,44.3366,44.5586,73191.389040441,0
+WIP.US,D,20101227,000000,44.5656,44.6179,44.3879,44.4945,46486.888356734,0
+WIP.US,D,20101228,000000,44.6179,44.6485,44.3672,44.4866,214333.18212773,0
+WIP.US,D,20101229,000000,43.8245,43.9834,43.6893,43.864,222994.18343094,0
+WIP.US,D,20101230,000000,44.0337,44.5053,44.0011,44.2409,52318.649500996,0
+WIP.US,D,20101231,000000,44.4274,44.7284,44.3949,44.7018,72262.157942389,0
+WIP.US,D,20110103,000000,44.8301,44.9228,44.4728,44.5429,387680.88880093,0
+WIP.US,D,20110104,000000,44.5656,44.7699,44.3969,44.7481,178035.40902826,0
+WIP.US,D,20110105,000000,44.4136,44.4136,44.0258,44.0712,94062.101903554,0
+WIP.US,D,20110106,000000,44.0258,44.311,43.7632,43.8185,154859.35183792,0
+WIP.US,D,20110107,000000,43.7632,43.9251,43.6843,43.7099,156118.93117803,0
+WIP.US,D,20110110,000000,43.7189,43.9044,43.6626,43.8975,66314.876247224,0
+WIP.US,D,20110111,000000,43.859,43.8886,43.6034,43.8798,111071.99635492,0
+WIP.US,D,20110112,000000,44.0179,44.2232,43.8798,44.1955,190181.28028371,0
+WIP.US,D,20110113,000000,44.239,44.4659,44.239,44.3879,123394.18845122,0
+WIP.US,D,20110114,000000,44.4057,44.6179,44.3969,44.4866,125322.57098077,0
+WIP.US,D,20110118,000000,44.5843,44.6948,44.5025,44.5429,136781.39895979,0
+WIP.US,D,20110119,000000,44.6179,44.7274,44.5784,44.6485,96750.488057459,0
+WIP.US,D,20110120,000000,44.5083,44.5251,44.231,44.4284,159563.26760363,0
+WIP.US,D,20110121,000000,44.3969,44.7274,44.3969,44.608,104156.9767114,0
+WIP.US,D,20110124,000000,44.5784,44.8853,44.5784,44.7274,126124.12146992,0
+WIP.US,D,20110125,000000,44.5656,44.7097,44.5251,44.6485,88904.210639558,0
+WIP.US,D,20110126,000000,44.906,45.2189,44.608,44.6948,152058.48514761,0
+WIP.US,D,20110127,000000,44.8459,44.8459,44.6317,44.7699,255808.09991635,0
+WIP.US,D,20110128,000000,44.7413,44.7413,44.4373,44.4442,81380.174758386,0
+WIP.US,D,20110131,000000,44.7442,44.9495,44.6396,44.9248,165414.28217304,0
+WIP.US,D,20110201,000000,45.0877,45.3817,45.0284,45.2662,154317.21591921,0
+WIP.US,D,20110202,000000,45.2356,45.7557,45.0205,45.1409,103779.00157554,0
+WIP.US,D,20110203,000000,45.0521,45.1172,44.8142,44.8142,218767.54994134,0
+WIP.US,D,20110204,000000,44.8537,44.914,44.6238,44.8853,291500.91013083,0
+WIP.US,D,20110207,000000,44.8301,44.906,44.6317,44.688,156780.6410003,0
+WIP.US,D,20110208,000000,44.7639,44.9228,44.6652,44.7787,96685.634414847,0
+WIP.US,D,20110209,000000,44.8369,44.8774,44.7333,44.7836,114679.48022521,0
+WIP.US,D,20110210,000000,44.6238,44.8222,44.4284,44.4284,247110.61843916,0
+WIP.US,D,20110211,000000,44.5498,44.5498,44.3031,44.5173,119040.88769087,0
+WIP.US,D,20110214,000000,44.4373,44.5429,44.2863,44.5025,159372.76002845,0
+WIP.US,D,20110215,000000,44.534,44.6179,44.4866,44.5083,104299.85739277,0
+WIP.US,D,20110216,000000,44.534,44.9297,44.4945,44.7836,182493.08361967,0
+WIP.US,D,20110218,000000,44.9721,45.1103,44.8942,45.0442,142867.50798367,0
+WIP.US,D,20110222,000000,45.1754,45.4389,45.1754,45.2742,157540.64462466,0
+WIP.US,D,20110223,000000,45.3866,45.6234,45.3866,45.5248,104362.68435905,0
+WIP.US,D,20110224,000000,46.0103,46.034,45.7971,45.9274,194648.07491862,0
+WIP.US,D,20110225,000000,45.8031,45.8909,45.6234,45.7488,382595.95788487,0
+WIP.US,D,20110228,000000,46.1504,46.1583,45.8899,46.0034,246546.1890808,0
+WIP.US,D,20110301,000000,46.0952,46.2471,45.9274,45.9502,240563.44054983,0
+WIP.US,D,20110302,000000,46.0873,46.1574,45.9797,46.0873,180188.75263062,0
+WIP.US,D,20110303,000000,46.0172,46.0419,45.8484,46.0261,217918.37255838,0
+WIP.US,D,20110304,000000,46.0261,46.1574,45.9037,45.9126,482408.75387942,0
+WIP.US,D,20110307,000000,46.0034,46.0646,45.9126,46.0103,210647.67121866,0
+WIP.US,D,20110308,000000,45.8574,45.8751,45.733,45.8268,98635.297045874,0
+WIP.US,D,20110309,000000,45.8988,45.9422,45.8406,45.8909,269835.74014571,0
+WIP.US,D,20110310,000000,45.7419,45.7419,45.511,45.5573,252441.79052952,0
+WIP.US,D,20110311,000000,45.6096,45.8484,45.5731,45.8406,93398.365404945,0
+WIP.US,D,20110314,000000,45.7903,46.2471,45.7903,46.0952,722588.13926442,0
+WIP.US,D,20110315,000000,45.8909,46.1574,45.7419,46.0103,228821.89122255,0
+WIP.US,D,20110316,000000,45.8336,45.9343,45.6324,45.7419,83757.466095387,0
+WIP.US,D,20110317,000000,45.9274,46.034,45.8741,45.8978,123791.41701222,0
+WIP.US,D,20110318,000000,45.9955,46.335,45.8574,46.3024,118873.68689352,0
+WIP.US,D,20110321,000000,46.3497,46.5363,46.3497,46.5018,176416.09463929,0
+WIP.US,D,20110322,000000,46.5274,46.631,46.3932,46.5018,357060.84944452,0
+WIP.US,D,20110323,000000,46.3705,46.4396,46.3172,46.41,116192.39410678,0
+WIP.US,D,20110324,000000,46.3084,46.4721,46.2866,46.41,154730.65789086,0
+WIP.US,D,20110325,000000,46.3172,46.4307,46.0952,46.1485,436621.0688571,0
+WIP.US,D,20110328,000000,46.2037,46.2718,46.1041,46.2383,91480.116257058,0
+WIP.US,D,20110329,000000,46.2037,46.3024,46.0724,46.2383,199392.52421096,0
+WIP.US,D,20110330,000000,46.2106,46.3794,46.1405,46.335,148812.7630025,0
+WIP.US,D,20110331,000000,46.4386,46.5304,46.3469,46.5037,137611.32291759,0
+WIP.US,D,20110401,000000,46.5274,46.7603,46.1978,46.5935,260230.30767196,0
+WIP.US,D,20110404,000000,46.7524,46.7978,46.6784,46.7524,425736.80361809,0
+WIP.US,D,20110405,000000,46.6478,46.7889,46.5935,46.7889,238982.63301116,0
+WIP.US,D,20110406,000000,46.8511,46.9468,46.7662,46.9311,186644.73008502,0
+WIP.US,D,20110407,000000,46.9143,47.0948,46.859,47.0357,530829.09145654,0
+WIP.US,D,20110408,000000,47.1589,47.2863,47.08,47.2261,231684.57154096,0
+WIP.US,D,20110411,000000,47.2478,47.2863,47.1314,47.2182,565327.17597352,0
+WIP.US,D,20110412,000000,47.3406,47.3406,47.086,47.0948,233610.92739418,0
+WIP.US,D,20110413,000000,47.1314,47.2478,47.1314,47.2261,321229.21190132,0
+WIP.US,D,20110414,000000,47.2182,47.3406,47.0948,47.307,405796.3351912,0
+WIP.US,D,20110415,000000,47.307,47.4343,47.1738,47.2409,598990.26984187,0
+WIP.US,D,20110418,000000,47.2922,47.2922,46.9468,47.1096,463159.38208162,0
+WIP.US,D,20110419,000000,47.1738,47.3474,47.1589,47.307,182986.57930643,0
+WIP.US,D,20110420,000000,47.6425,47.6622,47.5163,47.6109,295127.64742627,0
+WIP.US,D,20110421,000000,47.7393,47.9495,47.7165,47.902,235191.73493286,0
+WIP.US,D,20110425,000000,48.0422,48.058,47.8863,47.9929,220751.66607,0
+WIP.US,D,20110426,000000,48.0096,48.127,47.9495,48.0975,366168.73287886,0
+WIP.US,D,20110427,000000,48.1518,48.3896,47.9859,48.3807,381530.93947261,0
+WIP.US,D,20110428,000000,48.4586,48.6096,48.4586,48.5277,332491.45227618,0
+WIP.US,D,20110429,000000,48.7517,48.8839,48.7202,48.8149,290796.64010558,0
+WIP.US,D,20110502,000000,48.8268,48.9402,48.7024,48.7024,263780.03126681,0
+WIP.US,D,20110503,000000,48.5918,48.7251,48.5553,48.5741,204453.13501104,0
+WIP.US,D,20110504,000000,48.7498,48.7735,48.4339,48.4844,232230.76081234,0
+WIP.US,D,20110505,000000,48.1685,48.3047,47.7303,47.7964,364868.62001211,0
+WIP.US,D,20110506,000000,47.9287,48.0895,47.5794,47.7748,197853.26353709,0
+WIP.US,D,20110509,000000,47.7906,47.8054,47.4649,47.8054,312686.77116351,0
+WIP.US,D,20110510,000000,47.7748,47.9346,47.6938,47.9198,124617.28761735,0
+WIP.US,D,20110511,000000,47.8172,47.8172,47.3988,47.4758,143793.69906723,0
+WIP.US,D,20110512,000000,47.4185,47.5794,47.2478,47.4995,272381.24561825,0
+WIP.US,D,20110513,000000,47.3869,47.456,47.0021,47.1234,176192.14690465,0
+WIP.US,D,20110516,000000,47.0633,47.2783,47.0633,47.2103,316899.21791879,0
+WIP.US,D,20110517,000000,47.2182,47.3238,47.0021,47.3238,139342.1045048,0
+WIP.US,D,20110518,000000,47.1965,47.3001,47.1589,47.1866,190605.86897518,0
+WIP.US,D,20110519,000000,47.2783,47.3001,47.1176,47.2636,343616.89199866,0
+WIP.US,D,20110520,000000,47.3188,47.3268,47.1185,47.2419,141010.05912573,0
+WIP.US,D,20110523,000000,46.8037,46.8945,46.638,46.8363,151439.33552829,0
+WIP.US,D,20110524,000000,46.9705,47.0021,46.8886,46.9862,88821.116909961,0
+WIP.US,D,20110525,000000,46.8442,47.0712,46.8442,46.9784,106133.9994729,0
+WIP.US,D,20110526,000000,47.2636,47.3474,47.1096,47.2863,402495.89278514,0
+WIP.US,D,20110527,000000,47.5626,47.6919,47.4758,47.683,87593.964391161,0
+WIP.US,D,20110531,000000,48.0116,48.0531,47.8843,47.9287,312171.99537528,0
+WIP.US,D,20110601,000000,48.1222,48.1222,47.683,47.8172,237926.73464239,0
+WIP.US,D,20110602,000000,48.0609,48.1222,47.8804,48.1222,107569.89965386,0
+WIP.US,D,20110603,000000,48.2346,48.3856,48.0747,48.3856,165275.45484432,0
+WIP.US,D,20110606,000000,48.353,48.3925,48.2426,48.2702,243570.01488781,0
+WIP.US,D,20110607,000000,48.4892,48.5553,48.3452,48.5337,80929.239274599,0
+WIP.US,D,20110608,000000,48.353,48.4143,48.3037,48.361,54350.392523453,0
+WIP.US,D,20110609,000000,48.2119,48.3708,48.1883,48.2612,120383.56076058,0
+WIP.US,D,20110610,000000,48.2346,48.2632,48.0264,48.1626,164558.01142293,0
+WIP.US,D,20110613,000000,48.279,48.4389,48.137,48.2702,201436.42729141,0
+WIP.US,D,20110614,000000,48.2426,48.4389,48.2129,48.3452,240405.35979597,0
+WIP.US,D,20110615,000000,48.1685,48.1685,47.7303,47.8172,164513.42454363,0
+WIP.US,D,20110616,000000,47.6099,47.7333,47.4442,47.6267,250901.51651747,0
+WIP.US,D,20110617,000000,47.7185,47.7768,47.4007,47.4708,259959.74638169,0
+WIP.US,D,20110620,000000,47.7008,47.7008,47.3899,47.5053,144174.71421757,0
+WIP.US,D,20110621,000000,47.6247,47.7964,47.53,47.6919,414315.4691512,0
+WIP.US,D,20110622,000000,47.7738,47.8487,47.6337,47.6425,163014.69739639,0
+WIP.US,D,20110623,000000,47.3623,47.4007,47.1599,47.3445,408238.48017081,0
+WIP.US,D,20110624,000000,47.3278,47.3366,47.1028,47.1521,94782.585339447,0
+WIP.US,D,20110627,000000,47.1599,47.3031,47.011,47.2893,148086.19953761,0
+WIP.US,D,20110628,000000,47.311,47.4007,47.1984,47.3702,191954.62207388,0
+WIP.US,D,20110629,000000,47.6485,47.6919,47.4294,47.6485,148587.80192969,0
+WIP.US,D,20110630,000000,47.7906,48.1083,47.6899,48.0254,192647.7453793,0
+WIP.US,D,20110701,000000,48.0659,48.7725,47.9691,48.2051,234319.25077208,0
+WIP.US,D,20110705,000000,48.2889,48.3471,48.1813,48.2129,131789.69515499,0
+WIP.US,D,20110706,000000,48.0353,48.138,48.0096,48.0442,67403.201437309,0
+WIP.US,D,20110707,000000,48.0244,48.2346,47.9998,48.1735,84611.710169169,0
+WIP.US,D,20110708,000000,48.1212,48.2564,48.0076,48.1212,242152.35479384,0
+WIP.US,D,20110711,000000,47.6632,47.7768,47.4067,47.5073,206463.59793202,0
+WIP.US,D,20110712,000000,47.232,47.5123,47.2084,47.307,233280.57915213,0
+WIP.US,D,20110713,000000,47.4935,47.7343,47.4639,47.679,281876.22423192,0
+WIP.US,D,20110714,000000,47.8892,47.8991,47.5873,47.7856,150547.59794237,0
+WIP.US,D,20110715,000000,47.7403,47.8577,47.6347,47.7403,105632.39708083,0
+WIP.US,D,20110718,000000,47.6632,47.6632,47.4314,47.5744,173895.92262091,0
+WIP.US,D,20110719,000000,47.8833,47.9327,47.7511,47.8152,247538.24714514,0
+WIP.US,D,20110720,000000,47.9475,48.0817,47.8991,48.058,136712.49196451,0
+WIP.US,D,20110721,000000,48.3126,48.4814,48.1725,48.3994,132051.13640177,0
+WIP.US,D,20110722,000000,48.4932,48.5712,48.355,48.4093,121379.67217757,0
+WIP.US,D,20110725,000000,48.5682,48.6412,48.3994,48.5928,215345.50695538,0
+WIP.US,D,20110726,000000,48.6886,48.8396,48.5603,48.7429,141146.85977811,0
+WIP.US,D,20110727,000000,48.6728,48.7685,48.3846,48.5682,215208.70630299,0
+WIP.US,D,20110728,000000,48.4952,48.5918,48.4113,48.4794,123725.55003143,0
+WIP.US,D,20110729,000000,48.7399,48.9817,48.6195,48.9817,212818.24156984,0
+WIP.US,D,20110801,000000,49.0626,49.2511,48.58,48.7645,131465.42694192,0
+WIP.US,D,20110802,000000,48.5573,48.7783,48.4143,48.6521,247778.40829044,0
+WIP.US,D,20110803,000000,48.8731,49.2037,48.6531,49.1001,280675.41850543,0
+WIP.US,D,20110804,000000,48.5553,48.8455,47.9929,48.1557,311606.55267875,0
+WIP.US,D,20110805,000000,48.0905,48.3155,47.8212,48.2889,183928.98380064,0
+WIP.US,D,20110808,000000,47.9613,47.9691,47.6011,47.6938,327424.76144711,0
+WIP.US,D,20110809,000000,47.5379,48.6047,47.3406,48.0737,394515.85472935,0
+WIP.US,D,20110810,000000,47.907,48.2978,47.8142,48.0905,1409561.4953531,0
+WIP.US,D,20110811,000000,48.2632,48.4852,47.9258,48.2978,218466.58850609,0
+WIP.US,D,20110812,000000,48.8188,48.8435,48.3876,48.5524,396091.59557719,0
+WIP.US,D,20110815,000000,48.8859,49.1149,48.7725,48.9264,243333.90709517,0
+WIP.US,D,20110816,000000,49.0389,49.2037,48.9027,49.1001,248383.37117542,0
+WIP.US,D,20110817,000000,49.407,49.5777,49.3132,49.4643,164952.19996942,0
+WIP.US,D,20110818,000000,49.407,49.4948,49.1237,49.1237,261439.22010377,0
+WIP.US,D,20110819,000000,49.3477,49.4751,49.184,49.256,142533.10638896,0
+WIP.US,D,20110822,000000,49.4228,49.4317,49.2846,49.3912,97517.585048981,0
+WIP.US,D,20110823,000000,49.2669,49.4228,49.1564,49.3439,236223.31318565,0
+WIP.US,D,20110824,000000,49.0468,49.1564,48.8494,48.9422,153641.31936261,0
+WIP.US,D,20110825,000000,48.9106,49.0538,48.6945,48.8031,67664.642684089,0
+WIP.US,D,20110826,000000,48.8524,49.0201,48.6886,49.0023,91974.625281976,0
+WIP.US,D,20110829,000000,49.0538,49.2274,49.0538,49.1237,83714.905892423,0
+WIP.US,D,20110830,000000,48.9422,49.1001,48.9422,49.0695,160938.36749463,0
+WIP.US,D,20110831,000000,48.9985,49.0863,48.7034,48.7765,186964.94494541,0
+WIP.US,D,20110901,000000,48.6807,48.736,48.4281,48.5918,377529.2670558,0
+WIP.US,D,20110902,000000,48.6955,48.8149,48.5307,48.6393,73019.121552253,0
+WIP.US,D,20110906,000000,47.9741,48.1251,47.6129,47.6968,224432.11028824,0
+WIP.US,D,20110907,000000,48.2612,48.2612,47.6652,48.1034,316529.34948828,0
+WIP.US,D,20110908,000000,48.2109,48.2109,47.903,47.9573,206884.13327083,0
+WIP.US,D,20110909,000000,47.7106,47.7936,47.4126,47.5547,168071.2548438,0
+WIP.US,D,20110912,000000,47.5636,47.5636,46.9133,47.2547,500858.6018644,0
+WIP.US,D,20110913,000000,47.1048,47.1363,46.639,46.6981,596335.32384744,0
+WIP.US,D,20110914,000000,46.7071,46.7218,46.3271,46.5244,176739.34951418,0
+WIP.US,D,20110915,000000,46.8866,46.8866,46.4909,46.6981,97886.440141337,0
+WIP.US,D,20110916,000000,47.0593,47.0593,46.5738,46.6666,105747.91763173,0
+WIP.US,D,20110919,000000,46.4268,46.4356,46.0902,46.2313,185108.50942565,0
+WIP.US,D,20110920,000000,46.3814,46.3814,46.0113,46.0676,93468.285738387,0
+WIP.US,D,20110921,000000,45.8465,45.883,44.7047,45.3215,388768.20065285,0
+WIP.US,D,20110922,000000,44.7669,44.9238,43.3044,44.6968,566256.40707157,0
+WIP.US,D,20110923,000000,44.8123,45.1735,44.2725,44.9731,193082.46745244,0
+WIP.US,D,20110926,000000,44.9731,45.0925,44.6919,44.9731,232692.84301595,0
+WIP.US,D,20110927,000000,45.1863,45.4754,45.1863,45.2751,136446.99736507,0
+WIP.US,D,20110928,000000,45.2751,45.5327,44.6742,44.8291,267538.50252382,0
+WIP.US,D,20110929,000000,45.2179,45.5327,45.0827,45.1735,96915.662178487,0
+WIP.US,D,20110930,000000,45.1893,45.2544,44.915,45.0186,170632.97372699,0
+WIP.US,D,20111003,000000,44.8617,44.8942,43.9952,44.5083,543600.19236029,0
+WIP.US,D,20111004,000000,44.383,44.5143,44.1462,44.455,679286.17276284,0
+WIP.US,D,20111005,000000,44.5063,44.8942,44.4324,44.8034,204422.73486607,0
+WIP.US,D,20111006,000000,44.7215,45.0837,44.7215,44.9939,141621.10203972,0
+WIP.US,D,20111007,000000,45.1143,45.5248,45.1143,45.2504,198640.62729193,0
+WIP.US,D,20111010,000000,45.6038,45.8326,45.5889,45.6561,131379.29319783,0
+WIP.US,D,20111011,000000,45.3462,45.6176,45.2899,45.5573,197792.46324714,0
+WIP.US,D,20111012,000000,45.6876,45.8662,45.583,45.6709,179230.13472576,0
+WIP.US,D,20111013,000000,45.5337,45.8574,45.5337,45.7616,67736.589693861,0
+WIP.US,D,20111014,000000,45.8593,45.8771,45.7537,45.8031,78212.479652051,0
+WIP.US,D,20111017,000000,45.6343,46.2106,45.6343,45.8909,291284.05576334,0
+WIP.US,D,20111018,000000,45.8475,45.8475,45.5889,45.7132,182169.82874479,0
+WIP.US,D,20111019,000000,45.809,45.809,45.2968,45.4932,124409.55329337,0
+WIP.US,D,20111020,000000,45.4844,45.884,45.1863,45.6975,211448.20836966,0
+WIP.US,D,20111021,000000,45.7537,46.1415,45.6521,45.8198,207700.88383247,0
+WIP.US,D,20111024,000000,45.809,46.181,45.809,46.0201,231118.11550628,0
+WIP.US,D,20111025,000000,45.8692,46.2096,45.8514,46.0182,164039.18228203,0
+WIP.US,D,20111026,000000,46.2649,46.2964,45.9126,46.109,143737.96546811,0
+WIP.US,D,20111027,000000,46.709,46.9646,46.6408,46.9321,159177.18576245,0
+WIP.US,D,20111028,000000,46.8313,47.1619,46.7909,47.1442,125386.4112852,0
+WIP.US,D,20111031,000000,46.7692,46.8649,46.5392,46.5392,117734.69479514,0
+WIP.US,D,20111101,000000,45.955,46.3764,45.955,46.0902,169119.04650726,0
+WIP.US,D,20111102,000000,46.2826,46.3607,46.031,46.2906,61064.77121014,0
+WIP.US,D,20111103,000000,46.2886,46.3991,46.035,46.2175,568809.00591125,0
+WIP.US,D,20111104,000000,46.2974,46.3389,45.9866,46.0034,618167.69462991,0
+WIP.US,D,20111107,000000,46.1109,46.4396,45.8771,46.3419,137705.56336701,0
+WIP.US,D,20111108,000000,46.3607,46.6142,46.3607,46.5304,124326.45956376,0
+WIP.US,D,20111109,000000,46.0586,46.1386,45.7903,45.8959,90206.350182629,0
+WIP.US,D,20111110,000000,45.8514,46.0586,45.7971,45.9472,155084.31291073,0
+WIP.US,D,20111111,000000,45.8672,46.4317,45.8672,46.3231,183451.70152453,0
+WIP.US,D,20111114,000000,45.9314,46.0636,45.7252,45.8031,211784.6366407,0
+WIP.US,D,20111115,000000,45.4468,45.4705,45.2366,45.3788,106816.98939666,0
+WIP.US,D,20111116,000000,45.1143,45.2761,45.1143,45.1873,58301.398031964,0
+WIP.US,D,20111117,000000,45.1873,45.2682,45.0018,45.0482,136193.66282362,0
+WIP.US,D,20111118,000000,45.3432,45.3432,45.0777,45.1853,317134.31237326,0
+WIP.US,D,20111121,000000,44.9663,44.9939,44.76,44.906,178821.75944493,0
+WIP.US,D,20111122,000000,44.906,45.0482,44.76,44.7807,120711.88232631,0
+WIP.US,D,20111123,000000,44.5567,44.6238,44.2527,44.3198,215674.84185926,0
+WIP.US,D,20111125,000000,44.0731,44.2084,43.9153,43.9774,60914.797161599,0
+WIP.US,D,20111128,000000,44.7126,44.7126,44.3376,44.3376,166338.44658027,0
+WIP.US,D,20111129,000000,44.7748,44.9238,44.6238,44.8439,194653.14160945,0
+WIP.US,D,20111130,000000,45.509,45.6038,45.3027,45.361,176083.7197209,0
+WIP.US,D,20111201,000000,45.6985,45.8514,45.6353,45.6896,147467.04991831,0
+WIP.US,D,20111202,000000,45.8288,45.8346,45.5731,45.7725,104644.39236915,0
+WIP.US,D,20111205,000000,45.8869,46.1465,45.812,45.8692,87539.244130206,0
+WIP.US,D,20111206,000000,45.9017,46.0991,45.7813,46.0419,75076.198028856,0
+WIP.US,D,20111207,000000,45.962,46.1712,45.7903,46.0676,127677.56887811,0
+WIP.US,D,20111208,000000,45.6186,45.8514,45.509,45.5662,134109.22621653,0
+WIP.US,D,20111209,000000,45.6807,45.8791,45.6561,45.7903,80747.851742918,0
+WIP.US,D,20111212,000000,45.4754,45.583,45.1774,45.2051,152265.20613343,0
+WIP.US,D,20111213,000000,45.1893,45.3353,44.8617,44.9248,105029.46087216,0
+WIP.US,D,20111214,000000,44.8764,45.0087,44.7659,44.9495,106226.21324599,0
+WIP.US,D,20111215,000000,45.1261,45.3886,45.0777,45.1981,419305.14627967,0
+WIP.US,D,20111216,000000,45.3521,45.4922,45.3521,45.4439,67551.148809517,0
+WIP.US,D,20111219,000000,45.3748,45.583,45.3748,45.5169,109850.9238651,0
+WIP.US,D,20111220,000000,45.9254,46.0734,45.5662,45.5968,145953.12269858,0
+WIP.US,D,20111221,000000,45.6038,45.7725,45.5415,45.5662,94339.756560987,0
+WIP.US,D,20111222,000000,45.6186,45.7636,45.6106,45.6728,80263.476099659,0
+WIP.US,D,20111223,000000,45.6985,45.7725,45.6264,45.732,89865.868558916,0
+WIP.US,D,20111227,000000,45.6807,45.8346,45.6511,45.7903,71404.873854109,0
+WIP.US,D,20111228,000000,45.2939,45.361,45.0867,45.135,146457.76510515,0
+WIP.US,D,20111229,000000,45.1044,45.1774,45.0087,45.1428,117524.93379482,0
+WIP.US,D,20111230,000000,45.2149,45.4399,45.1903,45.2149,95987.444418601,0
+WIP.US,D,20120103,000000,45.4517,45.9087,45.4044,45.6186,209216.83772853,0
+WIP.US,D,20120104,000000,45.3975,45.6728,45.2544,45.4754,153145.79699953,0
+WIP.US,D,20120105,000000,45.3117,45.4044,45.1172,45.1853,197086.16654557,0
+WIP.US,D,20120106,000000,45.3432,45.3432,45.0186,45.0186,175799.98503447,0
+WIP.US,D,20120109,000000,45.2139,45.3975,45.0955,45.3975,82921.46210859,0
+WIP.US,D,20120110,000000,45.4133,45.4587,45.1853,45.4517,77984.478564743,0
+WIP.US,D,20120111,000000,45.3117,45.3117,45.059,45.2317,145901.44245211,0
+WIP.US,D,20120112,000000,45.509,45.6728,45.3748,45.4922,230540.51275176,0
+WIP.US,D,20120113,000000,45.3748,45.3975,45.1596,45.3748,95007.546412258,0
+WIP.US,D,20120117,000000,45.5415,45.6639,45.4201,45.4281,143214.06963638,0
+WIP.US,D,20120118,000000,45.6807,45.9087,45.6038,45.8041,150547.59794237,0
+WIP.US,D,20120119,000000,45.9787,46.3301,45.9472,46.2649,209916.04106294,0
+WIP.US,D,20120120,000000,46.2797,46.2886,46.1386,46.1386,120694.65557748,0
+WIP.US,D,20120123,000000,46.3469,46.6063,46.3389,46.4643,146194.29718204,0
+WIP.US,D,20120124,000000,46.1287,46.2974,45.9472,46.2481,137177.61418263,0
+WIP.US,D,20120125,000000,46.0103,46.5975,45.8426,46.5679,107647.92669263,0
+WIP.US,D,20120126,000000,46.7622,46.9321,46.637,46.7622,185929.31333995,0
+WIP.US,D,20120127,000000,46.8432,47.1589,46.8432,47.1323,155267.72711874,0
+WIP.US,D,20120130,000000,46.9063,47.229,46.8501,47.229,264119.49955235,0
+WIP.US,D,20120131,000000,47.4027,47.4027,47.1353,47.3031,390613.4894528,0
+WIP.US,D,20120201,000000,47.6297,48.0669,47.6297,47.8577,366348.09373421,0
+WIP.US,D,20120202,000000,47.9159,48.1083,47.8655,47.9475,222060.89898023,0
+WIP.US,D,20120203,000000,47.9475,48.139,47.9475,48.0086,133280.31559691,0
+WIP.US,D,20120206,000000,47.9771,48.1478,47.9406,48.0353,63299.18186576,0
+WIP.US,D,20120207,000000,48.06,48.2612,48.0086,48.1478,202593.65947677,0
+WIP.US,D,20120208,000000,48.1695,48.353,48.1695,48.2317,124015.36474686,0
+WIP.US,D,20120209,000000,48.2771,48.3027,47.8359,47.9159,431922.21978222,0
+WIP.US,D,20120210,000000,47.5873,47.8449,47.5873,47.7461,60632.075813337,0
+WIP.US,D,20120213,000000,47.8745,48.06,47.6652,47.7373,146059.52320598,0
+WIP.US,D,20120214,000000,47.6297,47.6574,47.4037,47.5478,371122.94317152,0
+WIP.US,D,20120215,000000,47.5133,47.5744,47.2517,47.3316,182630.89761022,0
+WIP.US,D,20120216,000000,47.0603,47.451,47.007,47.4442,200471.72935756,0
+WIP.US,D,20120217,000000,47.4126,47.531,47.3879,47.4126,159612.92117375,0
+WIP.US,D,20120221,000000,47.6119,47.7067,47.5566,47.5566,414223.25537811,0
+WIP.US,D,20120222,000000,47.5646,47.7461,47.5478,47.7205,213076.64280212,0
+WIP.US,D,20120223,000000,47.7067,47.9475,47.6899,47.8507,214696.97052926,0
+WIP.US,D,20120224,000000,48.1083,48.2771,48.1083,48.1656,72186.157579953,0
+WIP.US,D,20120227,000000,48.1162,48.3027,48.1162,48.1843,192918.30666958,0
+WIP.US,D,20120228,000000,48.4083,48.4764,48.2464,48.3994,372951.00522266,0
+WIP.US,D,20120229,000000,48.5899,48.7765,48.3215,48.4488,630682.42097771,0
+WIP.US,D,20120301,000000,48.3994,48.508,48.362,48.432,513663.14292764,0
+WIP.US,D,20120302,000000,48.2317,48.2386,48.1478,48.1695,482525.28776849,0
+WIP.US,D,20120305,000000,48.132,48.2011,48.0166,48.1843,628426.73022061,0
+WIP.US,D,20120306,000000,47.8655,47.8882,47.7067,47.8192,359842.46270968,0
+WIP.US,D,20120307,000000,47.8054,47.9258,47.7284,47.9159,115573.24448746,0
+WIP.US,D,20120308,000000,48.132,48.3215,48.1241,48.2672,145603.52103137,0
+WIP.US,D,20120309,000000,48.139,48.1656,47.985,47.985,96336.032747641,0
+WIP.US,D,20120312,000000,47.9919,48.0669,47.9307,48.0353,68428.699661113,0
+WIP.US,D,20120313,000000,47.8833,47.9701,47.7738,47.8054,209978.86802923,0
+WIP.US,D,20120314,000000,47.7205,47.756,47.5744,47.5873,154505.69681805,0
+WIP.US,D,20120315,000000,47.5063,47.6199,47.4205,47.5971,117606.00084808,0
+WIP.US,D,20120316,000000,47.5063,47.7738,47.5063,47.5566,108146.48907021,0
+WIP.US,D,20120319,000000,47.6119,47.8507,47.5566,47.7964,113876.91639789,0
+WIP.US,D,20120320,000000,47.5133,47.7373,47.4837,47.5399,411118.38723805,0
+WIP.US,D,20120321,000000,47.461,47.6455,47.451,47.6455,100976.10820891,0
+WIP.US,D,20120322,000000,47.461,47.5478,47.3316,47.4679,113713.76895319,0
+WIP.US,D,20120323,000000,47.6455,47.7964,47.6199,47.7964,73629.151128072,0
+WIP.US,D,20120326,000000,47.9771,47.9919,47.8882,47.9307,295463.06235916,0
+WIP.US,D,20120327,000000,47.9475,48.0353,47.8577,47.8882,273722.90534977,0
+WIP.US,D,20120328,000000,47.9701,47.9701,47.7373,47.8281,290719.62640498,0
+WIP.US,D,20120329,000000,47.7284,47.8972,47.681,47.8972,91466.942860903,0
+WIP.US,D,20120330,000000,48.0027,48.1606,47.9258,48.1606,452727.06566455,0
+WIP.US,D,20120402,000000,48.0669,48.2534,47.985,48.2464,216792.55385616,0
+WIP.US,D,20120403,000000,48.132,48.2386,47.9553,48.06,349330.09257752,0
+WIP.US,D,20120404,000000,47.5794,47.8833,47.5794,47.8281,499512.88878021,0
+WIP.US,D,20120405,000000,47.5478,47.7205,47.5133,47.6524,226751.64134978,0
+WIP.US,D,20120409,000000,47.6574,47.9258,47.6297,47.8054,177122.39134086,0
+WIP.US,D,20120410,000000,47.6119,47.7964,47.4837,47.6199,401800.74280338,0
+WIP.US,D,20120411,000000,47.7649,47.9406,47.7205,47.7906,117045.62484239,0
+WIP.US,D,20120412,000000,48.0511,48.3303,48.0511,48.3027,300443.61944413,0
+WIP.US,D,20120413,000000,48.139,48.1931,47.9701,48.0254,83972.29378654,0
+WIP.US,D,20120416,000000,48.1241,48.1656,47.8359,48.1567,475936.56301437,0
+WIP.US,D,20120417,000000,48.0353,48.2011,48.0353,48.139,232976.57770239,0
+WIP.US,D,20120418,000000,47.9307,48.1162,47.9258,48.0166,156665.1204494,0
+WIP.US,D,20120419,000000,47.8882,47.9613,47.8507,47.8745,197040.56632811,0
+WIP.US,D,20120420,000000,47.9919,48.132,47.9919,48.0254,135922.08819518,0
+WIP.US,D,20120423,000000,47.8113,47.985,47.8113,47.9258,208206.53957721,0
+WIP.US,D,20120424,000000,47.9553,48.1014,47.9553,48.0511,86553.266094869,0
+WIP.US,D,20120425,000000,48.1478,48.2169,48.0254,48.1241,157783.84578446,0
+WIP.US,D,20120426,000000,48.1695,48.285,48.0847,48.2612,119461.42302969,0
+WIP.US,D,20120427,000000,48.3452,48.4241,48.3027,48.362,213283.36378794,0
+WIP.US,D,20120430,000000,48.4093,48.5257,48.363,48.363,163988.51537374,0
+WIP.US,D,20120501,000000,48.5169,48.5385,48.285,48.4764,467791.35083756,0
+WIP.US,D,20120502,000000,48.2169,48.581,48.1843,48.1931,469074.23695547,0
+WIP.US,D,20120503,000000,48.2169,48.3303,48.139,48.209,239416.34174614,0
+WIP.US,D,20120504,000000,48.285,48.2949,48.0511,48.06,118095.44318218,0
+WIP.US,D,20120507,000000,48.1083,48.285,48.0747,48.285,139898.42715784,0
+WIP.US,D,20120508,000000,48.0669,48.132,47.8972,47.9919,160618.15263424,0
+WIP.US,D,20120509,000000,47.8359,47.8745,47.6386,47.7649,200992.58517478,0
+WIP.US,D,20120510,000000,47.8833,47.9406,47.681,47.681,245359.57008863,0
+WIP.US,D,20120511,000000,47.8972,47.8972,47.6524,47.6652,141216.78011155,0
+WIP.US,D,20120514,000000,47.7373,47.7649,47.4679,47.5221,165146.76089727,0
+WIP.US,D,20120515,000000,47.5063,47.5063,47.1008,47.1589,174772.46013434,0
+WIP.US,D,20120516,000000,47.1008,47.1896,46.9399,47.007,200522.39626584,0
+WIP.US,D,20120517,000000,47.0376,47.0515,46.8097,46.8265,154727.61787636,0
+WIP.US,D,20120518,000000,46.8738,46.9982,46.7386,46.857,168766.40482555,0
+WIP.US,D,20120521,000000,46.8935,47.1323,46.7692,47.0702,297523.17885026,0
+WIP.US,D,20120522,000000,46.9814,47.1086,46.631,46.6784,397013.73330809,0
+WIP.US,D,20120523,000000,46.7218,46.784,46.3675,46.5116,404914.73098694,0
+WIP.US,D,20120524,000000,46.637,46.7218,46.4731,46.5827,238375.64344984,0
+WIP.US,D,20120525,000000,46.4958,46.7692,46.4958,46.7386,447945.12286008,0
+WIP.US,D,20120529,000000,46.7297,46.7692,46.5392,46.631,208858.11601784,0
+WIP.US,D,20120530,000000,46.4553,46.4553,46.2028,46.2649,204435.90826222,0
+WIP.US,D,20120531,000000,46.3212,46.4663,46.2738,46.3399,362769.99667072,0
+WIP.US,D,20120601,000000,46.2323,46.4643,46.1465,46.3202,285683.33572089,0
+WIP.US,D,20120604,000000,46.4485,46.5905,46.4218,46.5037,295898.79777046,0
+WIP.US,D,20120605,000000,46.556,46.7465,46.4731,46.5491,369384.05487899,0
+WIP.US,D,20120606,000000,46.5304,46.8807,46.5304,46.8738,62422.644352332,0
+WIP.US,D,20120607,000000,46.8738,46.9153,46.5629,46.6222,118065.0430372,0
+WIP.US,D,20120608,000000,46.3843,46.6784,46.3123,46.5629,113083.47261406,0
+WIP.US,D,20120611,000000,46.5679,46.7386,46.3991,46.4958,42820.630872818,0
+WIP.US,D,20120612,000000,46.4386,46.4958,46.2974,46.408,44913.174185224,0
+WIP.US,D,20120613,000000,46.4643,46.631,46.408,46.4218,52071.394988537,0
+WIP.US,D,20120614,000000,46.5905,46.8165,46.5037,46.784,231341.04990276,0
+WIP.US,D,20120615,000000,47.0376,47.2991,46.9814,47.1984,160790.42012243,0
+WIP.US,D,20120618,000000,47.0781,47.0928,46.9014,46.9488,108035.02187196,0
+WIP.US,D,20120619,000000,47.1176,47.3228,47.1176,47.1679,224135.20220565,0
+WIP.US,D,20120620,000000,47.2517,47.4284,47.1234,47.2517,86040.516982967,0
+WIP.US,D,20120621,000000,47.1086,47.1748,46.7465,46.7692,45690.404558404,0
+WIP.US,D,20120622,000000,46.9153,46.9321,46.7622,46.8886,89879.041955072,0
+WIP.US,D,20120625,000000,46.6784,46.6971,46.5205,46.6971,149861.56800412,0
+WIP.US,D,20120626,000000,46.5116,46.6063,46.4297,46.5777,54637.16722438,0
+WIP.US,D,20120627,000000,46.4731,46.5304,46.415,46.5116,100900.10784647,0
+WIP.US,D,20120628,000000,46.3301,46.5304,46.2738,46.4879,220445.63794392,0
+WIP.US,D,20120629,000000,47.0257,47.1541,46.8994,46.9054,372748.3375895,0
+WIP.US,D,20120702,000000,47.1984,47.2607,47.0515,47.1984,159499.42729918,0
+WIP.US,D,20120703,000000,47.2429,47.4679,47.2429,47.4205,131478.60033809,0
+WIP.US,D,20120705,000000,47.1659,47.1659,46.9715,47.1076,97761.799546941,0
+WIP.US,D,20120706,000000,46.7386,46.9982,46.6646,46.9153,77811.197738388,0
+WIP.US,D,20120709,000000,46.7939,46.9488,46.7692,46.9231,118392.35126476,0
+WIP.US,D,20120710,000000,46.784,47.1984,46.784,46.9902,71122.152505847,0
+WIP.US,D,20120711,000000,47.0603,47.1748,46.9399,47.0159,43026.338520478,0
+WIP.US,D,20120712,000000,46.7544,46.9231,46.7544,46.8886,83580.13191637,0
+WIP.US,D,20120713,000000,46.863,47.1304,46.863,47.0495,136838.14589707,0
+WIP.US,D,20120716,000000,47.3396,47.461,47.2212,47.3969,79573.392808739,0
+WIP.US,D,20120717,000000,47.4324,47.6347,47.3426,47.5922,76843.459790035,0
+WIP.US,D,20120718,000000,47.5528,47.6425,47.4462,47.6159,76265.857035521,0
+WIP.US,D,20120719,000000,47.5744,47.8359,47.5744,47.7461,44665.919672766,0
+WIP.US,D,20120720,000000,47.682,47.682,47.4837,47.5063,87815.885449474,0
+WIP.US,D,20120723,000000,47.1984,47.2912,47.1412,47.1827,88878.877185413,0
+WIP.US,D,20120724,000000,47.0267,47.0948,46.8738,47.0623,62412.510970673,0
+WIP.US,D,20120725,000000,47.0317,47.229,46.9982,47.2132,47445.506261595,0
+WIP.US,D,20120726,000000,47.5744,47.7146,47.5221,47.6199,30874.387236033,0
+WIP.US,D,20120727,000000,47.6455,47.9327,47.6455,47.8054,68280.752288904,0
+WIP.US,D,20120730,000000,47.7373,47.8577,47.6574,47.8054,215460.01416812,0
+WIP.US,D,20120731,000000,47.9495,48.0037,47.8054,48.0037,157345.07035866,0
+WIP.US,D,20120801,000000,48.2031,48.2416,47.8754,47.8754,299701.85590677,0
+WIP.US,D,20120802,000000,47.9238,47.9761,47.7185,47.7531,177794.2345448,0
+WIP.US,D,20120803,000000,48.0452,48.2267,48.0363,48.134,52756.411588628,0
+WIP.US,D,20120806,000000,48.2336,48.4962,48.2336,48.3323,46175.79353983,0
+WIP.US,D,20120807,000000,48.3135,48.4162,48.1843,48.2682,98678.870587004,0
+WIP.US,D,20120808,000000,48.1408,48.4034,48.134,48.3955,74922.170627651,0
+WIP.US,D,20120809,000000,48.1961,48.2889,48.134,48.1961,92903.856380028,0
+WIP.US,D,20120810,000000,48.2978,48.4182,48.1784,48.2978,48616.925181276,0
+WIP.US,D,20120813,000000,48.3323,48.3748,48.2198,48.3255,63651.823547464,0
+WIP.US,D,20120814,000000,48.3255,48.3255,48.2031,48.2267,35732.330402946,0
+WIP.US,D,20120815,000000,48.0689,48.1408,47.9711,47.9791,50561.521121474,0
+WIP.US,D,20120816,000000,48.0629,48.2031,48.0274,48.0945,79473.072330324,0
+WIP.US,D,20120817,000000,48.1231,48.1231,47.9603,48.059,76985.327133249,0
+WIP.US,D,20120820,000000,48.0777,48.1665,48.0274,48.1034,59483.96367147,0
+WIP.US,D,20120821,000000,48.3323,48.3748,48.1408,48.1665,125948.81396723,0
+WIP.US,D,20120822,000000,48.1873,48.5613,48.1873,48.5563,76484.738079338,0
+WIP.US,D,20120823,000000,48.5761,48.6441,48.4962,48.5692,48448.711045751,0
+WIP.US,D,20120824,000000,48.4695,48.584,48.353,48.5405,56095.360844986,0
+WIP.US,D,20120827,000000,48.4281,48.5692,48.4281,48.5189,87030.548370967,0
+WIP.US,D,20120828,000000,48.5692,48.6274,48.5425,48.5613,102673.44963664,0
+WIP.US,D,20120829,000000,48.4784,48.4784,48.3945,48.4014,69024.542502612,0
+WIP.US,D,20120830,000000,48.4872,48.5475,48.2949,48.4261,117045.62484239,0
+WIP.US,D,20120831,000000,48.5761,48.7507,48.5257,48.6363,99429.754167872,0
+WIP.US,D,20120904,000000,48.7893,48.8288,48.585,48.7725,127035.11248099,0
+WIP.US,D,20120905,000000,48.804,48.8376,48.6925,48.7803,154815.77829679,0
+WIP.US,D,20120906,000000,48.6925,48.9314,48.6837,48.8445,211510.02199777,0
+WIP.US,D,20120907,000000,49.2688,49.4988,49.2688,49.4198,178387.0373718,0
+WIP.US,D,20120910,000000,49.332,49.3725,49.1948,49.2037,211318.50108443,0
+WIP.US,D,20120911,000000,49.3872,49.5234,49.3645,49.5234,574900.18162597,0
+WIP.US,D,20120912,000000,49.5057,49.5629,49.3872,49.4849,405768.97506071,0
+WIP.US,D,20120913,000000,49.5462,49.9882,49.4849,49.7021,494591.10530884,0
+WIP.US,D,20120914,000000,49.9349,50.1461,49.9349,50.0465,415081.55280456,0
+WIP.US,D,20120917,000000,50.1323,50.3021,50.1244,50.1412,176073.58633925,0
+WIP.US,D,20120918,000000,50.0988,50.0988,49.8442,49.853,457718.76946936,0
+WIP.US,D,20120919,000000,49.9972,50.0415,49.8965,49.9882,99784.422525908,0
+WIP.US,D,20120920,000000,49.7021,49.9547,49.6745,49.9133,102332.96801293,0
+WIP.US,D,20120921,000000,49.9764,50.08,49.8846,49.9764,127066.52596413,0
+WIP.US,D,20120924,000000,49.782,49.8442,49.7426,49.7741,96085.738220685,0
+WIP.US,D,20120925,000000,49.8294,49.8807,49.5699,49.6576,147550.1436479,0
+WIP.US,D,20120926,000000,49.6063,49.7119,49.5412,49.6448,83464.611365467,0
+WIP.US,D,20120927,000000,49.863,49.9862,49.6705,49.8846,99725.64891229,0
+WIP.US,D,20120928,000000,49.9852,49.9932,49.6576,49.6576,75383.239493097,0
+WIP.US,D,20121001,000000,49.557,50.0465,49.557,49.9349,613786.02040093,0
+WIP.US,D,20121002,000000,50.0179,50.081,49.8768,49.9359,298005.52781719,0
+WIP.US,D,20121003,000000,49.8333,50.0652,49.778,49.9439,112178.56163199,0
+WIP.US,D,20121004,000000,50.2004,50.3474,50.1215,50.2251,76757.326045941,0
+WIP.US,D,20121005,000000,50.4362,50.4362,50.1639,50.2715,47300.598903884,0
+WIP.US,D,20121008,000000,50.1116,50.2715,50.1116,50.2567,58480.758887314,0
+WIP.US,D,20121009,000000,50.0465,50.0563,49.8254,49.856,122122.44905312,0
+WIP.US,D,20121010,000000,49.9439,50.0307,49.8935,49.9172,98689.003968662,0
+WIP.US,D,20121011,000000,50.1718,50.231,50.0238,50.231,68960.702198165,0
+WIP.US,D,20121012,000000,50.3386,50.4362,50.2715,50.3811,269074.72318319,0
+WIP.US,D,20121015,000000,50.3554,50.3642,50.1028,50.1994,188236.68434351,0
+WIP.US,D,20121016,000000,50.3465,50.3721,50.2074,50.2803,102074.56678065,0
+WIP.US,D,20121017,000000,50.4925,50.5211,50.3465,50.4274,145075.57184698,0
+WIP.US,D,20121018,000000,50.4422,50.4748,50.2389,50.2892,90942.03369101,0
+WIP.US,D,20121019,000000,50.2823,50.2912,50.1294,50.1294,100525.17272512,0
+WIP.US,D,20121022,000000,50.2635,50.2635,50.0711,50.0711,147249.18221266,0
+WIP.US,D,20121023,000000,50.0366,50.0543,49.8668,50.0287,59806.205208198,0
+WIP.US,D,20121024,000000,49.9083,49.9922,49.7997,49.9498,83673.359027624,0
+WIP.US,D,20121025,000000,50.0109,50.0375,49.7997,49.856,75092.411439509,0
+WIP.US,D,20121026,000000,49.9932,50.0475,49.8846,50.0247,63786.597523517,0
+WIP.US,D,20121031,000000,50.0247,50.2853,49.8471,49.8471,454345.36671537,0
+WIP.US,D,20121101,000000,50.0247,50.2735,50.0247,50.0652,1557167.3726002,0
+WIP.US,D,20121102,000000,49.9359,50.0179,49.7929,49.8698,240714.42793654,0
+WIP.US,D,20121105,000000,49.9093,49.9359,49.7534,49.7612,181207.15748726,0
+WIP.US,D,20121106,000000,49.8906,50.0159,49.8738,49.9221,149771.38090736,0
+WIP.US,D,20121107,000000,49.9419,49.9902,49.8382,49.861,50250.426304569,0
+WIP.US,D,20121108,000000,49.8135,49.9053,49.7642,49.7958,143871.72610599,0
+WIP.US,D,20121109,000000,49.6222,49.857,49.6222,49.778,310830.33564374,0
+WIP.US,D,20121112,000000,49.6784,49.8333,49.6606,49.8333,94322.529812168,0
+WIP.US,D,20121113,000000,49.7454,49.8945,49.7454,49.8254,124079.20505131,0
+WIP.US,D,20121114,000000,49.7997,49.7997,49.63,49.63,78449.600782851,0
+WIP.US,D,20121115,000000,49.6784,49.785,49.6784,49.7376,67914.937211045,0
+WIP.US,D,20121116,000000,49.7889,49.7958,49.6162,49.7889,54157.858271949,0
+WIP.US,D,20121119,000000,49.9004,50.0475,49.9004,50.0307,47872.121629402,0
+WIP.US,D,20121120,000000,50.003,50.0475,49.9093,50.0475,80887.692409801,0
+WIP.US,D,20121121,000000,49.9695,49.9862,49.9261,49.9695,58225.397669528,0
+WIP.US,D,20121123,000000,50.2399,50.4304,50.1718,50.4136,67579.522278161,0
+WIP.US,D,20121126,000000,50.3662,50.4501,50.3406,50.3662,173944.56285287,0
+WIP.US,D,20121127,000000,50.3474,50.4294,50.307,50.307,135945.394973,0
+WIP.US,D,20121128,000000,50.382,50.6366,50.233,50.5961,616863.5284105,0
+WIP.US,D,20121129,000000,50.7175,50.8014,50.6465,50.7264,56742.883932941,0
+WIP.US,D,20121130,000000,50.7096,50.8369,50.7096,50.8369,154139.88174019,0
+WIP.US,D,20121203,000000,50.9158,51.0955,49.5599,50.9889,950139.30442703,0
+WIP.US,D,20121204,000000,51.1715,51.2376,51.0885,51.1893,426376.22000072,0
+WIP.US,D,20121205,000000,51.1428,51.1655,51.0442,51.0629,445075.34917449,0
+WIP.US,D,20121206,000000,51.1567,51.1567,50.9889,51.1014,123573.54930657,0
+WIP.US,D,20121207,000000,50.8271,51.0787,50.8192,51.0531,372725.03081168,0
+WIP.US,D,20121210,000000,50.9218,50.9307,50.8339,50.8597,213967.36704987,0
+WIP.US,D,20121211,000000,50.679,51.2376,50.679,51.205,296072.07859681,0
+WIP.US,D,20121212,000000,51.3155,51.4606,51.2149,51.3846,404348.27495225,0
+WIP.US,D,20121213,000000,51.2889,51.353,51.205,51.2218,126905.40519576,0
+WIP.US,D,20121214,000000,51.2968,51.5317,51.2731,51.4419,157555.84469715,0
+WIP.US,D,20121217,000000,51.4981,51.5317,51.4675,51.4804,283847.16696443,0
+WIP.US,D,20121218,000000,51.3155,51.726,51.3155,51.6945,895301.49624582,0
+WIP.US,D,20121219,000000,51.7912,51.8801,51.7162,51.8168,2727753.3283093,0
+WIP.US,D,20121220,000000,51.8968,51.9195,51.7981,51.8711,274336.98827827,0
+WIP.US,D,20121221,000000,51.7024,51.7429,51.6215,51.6431,169142.35328507,0
+WIP.US,D,20121224,000000,51.6501,51.6945,51.4675,51.5317,312908.69222182,0
+WIP.US,D,20121226,000000,51.4981,51.726,51.4981,51.5938,263550.00350316,0
+WIP.US,D,20121227,000000,51.8553,51.9136,51.6856,51.8336,564170.95712632,0
+WIP.US,D,20121228,000000,51.8494,51.8741,51.7517,51.7695,243756.46911032,0
+WIP.US,D,20121231,000000,51.9195,51.9757,51.7971,51.9195,241375.12442065,0
+WIP.US,D,20130102,000000,52.0448,52.0448,51.6599,51.7034,556346.97314807,0
+WIP.US,D,20130103,000000,51.5385,51.5672,51.2444,51.2514,389853.48582844,0
+WIP.US,D,20130104,000000,51.1695,51.2346,51.0204,51.2198,158141.55415699,0
+WIP.US,D,20130107,000000,51.1537,51.279,51.0925,51.2109,250574.20828991,0
+WIP.US,D,20130108,000000,51.2514,51.2859,51.1389,51.2346,374732.45371816,0
+WIP.US,D,20130109,000000,51.1695,51.2277,51.0985,51.1931,155856.47659308,0
+WIP.US,D,20130110,000000,51.7695,51.9609,51.7448,51.9224,126178.84173088,0
+WIP.US,D,20130111,000000,52.0043,52.036,51.8553,51.9866,179864.48441755,0
+WIP.US,D,20130114,000000,51.9787,52.0843,51.9136,52.0685,189282.44933063,0
+WIP.US,D,20130115,000000,51.9382,51.9955,51.8168,51.8553,262192.13036098,0
+WIP.US,D,20130116,000000,51.9314,52.0043,51.8425,51.8425,498745.79178868,0
+WIP.US,D,20130117,000000,51.9481,52.0043,51.8248,51.9866,1234637.0344939,0
+WIP.US,D,20130118,000000,51.8248,51.8919,51.7359,51.8652,189402.0232342,0
+WIP.US,D,20130122,000000,51.7172,51.8168,51.6856,51.726,160932.28746564,0
+WIP.US,D,20130123,000000,51.8899,51.9452,51.7507,51.8899,141282.64709234,0
+WIP.US,D,20130124,000000,51.7448,51.8553,51.726,51.8425,138366.25985112,0
+WIP.US,D,20130125,000000,51.8829,51.8829,51.7092,51.726,417661.51177472,0
+WIP.US,D,20130128,000000,51.6501,51.6599,51.5455,51.6373,272958.84837275,0
+WIP.US,D,20130129,000000,51.7448,51.8494,51.6856,51.8248,232298.65446946,0
+WIP.US,D,20130130,000000,51.7764,51.8652,51.6955,51.7695,220581.42525814,0
+WIP.US,D,20130131,000000,51.8791,52.0251,51.8396,51.9057,410147.60927521,0
+WIP.US,D,20130201,000000,52.2363,52.2748,52.0123,52.0123,500668.09428924,0
+WIP.US,D,20130204,000000,51.9314,52.1109,51.8919,51.9955,249293.34884832,0
+WIP.US,D,20130205,000000,51.8623,51.9452,51.807,51.8978,188198.17749321,0
+WIP.US,D,20130206,000000,51.5998,51.7004,51.5721,51.6925,181806.04034325,0
+WIP.US,D,20130207,000000,51.6757,51.733,51.5357,51.5662,505317.28979399,0
+WIP.US,D,20130208,000000,51.657,51.657,51.5189,51.5277,142040.62404037,0
+WIP.US,D,20130211,000000,51.4971,51.5307,51.3925,51.4971,196123.49528805,0
+WIP.US,D,20130212,000000,51.4498,51.584,51.3353,51.5307,111418.55800762,0
+WIP.US,D,20130213,000000,51.4971,51.5534,51.4271,51.505,102826.46369969,0
+WIP.US,D,20130214,000000,51.3836,51.4339,51.2702,51.4171,140941.15213046,0
+WIP.US,D,20130215,000000,51.284,51.3728,51.1903,51.2574,241915.23366303,0
+WIP.US,D,20130219,000000,51.1774,51.3215,51.1616,51.2514,162829.25651205,0
+WIP.US,D,20130220,000000,51.0955,51.1903,50.831,50.9711,107431.07232514,0
+WIP.US,D,20130221,000000,50.8764,50.901,50.6722,50.8211,220579.39858181,0
+WIP.US,D,20130222,000000,50.7935,50.8093,50.6435,50.684,170028.01084199,0
+WIP.US,D,20130225,000000,50.7215,50.8064,50.4945,50.4945,172461.03577811,0
+WIP.US,D,20130226,000000,50.5015,50.6899,50.459,50.5843,145518.40062545,0
+WIP.US,D,20130227,000000,50.6593,50.7758,50.6011,50.7165,94092.502048528,0
+WIP.US,D,20130228,000000,50.7659,50.8152,50.6169,50.7235,198691.29420022,0
+WIP.US,D,20130301,000000,50.5201,50.7422,50.4708,50.6277,409739.23399438,0
+WIP.US,D,20130304,000000,50.5784,50.7422,50.5448,50.7165,1057707.1774046,0
+WIP.US,D,20130305,000000,50.831,50.8577,50.6593,50.8487,219551.87368167,0
+WIP.US,D,20130306,000000,50.7343,50.7856,50.5784,50.5951,128804.4009185,0
+WIP.US,D,20130307,000000,50.7007,50.7678,50.6524,50.7343,106374.16061819,0
+WIP.US,D,20130308,000000,50.5023,50.5695,50.4156,50.4895,169263.95386497,0
+WIP.US,D,20130311,000000,50.4156,50.6199,50.4156,50.5784,139861.94698386,0
+WIP.US,D,20130312,000000,50.684,50.758,50.5695,50.6593,154494.55009822,0
+WIP.US,D,20130313,000000,50.5448,50.5596,50.3326,50.4244,120990.5503219,0
+WIP.US,D,20130314,000000,50.3248,50.5695,50.3248,50.4975,340527.22393109,0
+WIP.US,D,20130315,000000,50.6435,50.7007,50.5784,50.6524,107038.91045497,0
+WIP.US,D,20130318,000000,50.5448,50.6524,50.4708,50.5113,123636.37627285,0
+WIP.US,D,20130319,000000,50.5596,50.5951,50.3583,50.3761,157383.57720896,0
+WIP.US,D,20130320,000000,50.231,50.6356,50.231,50.3406,259198.72941916,0
+WIP.US,D,20130321,000000,50.4156,50.5546,50.3909,50.4067,268206.29237508,0
+WIP.US,D,20130322,000000,50.5695,50.758,50.5695,50.7491,385371.49112104,0
+WIP.US,D,20130325,000000,50.758,50.7758,50.5448,50.6099,119816.09138773,0
+WIP.US,D,20130326,000000,50.4244,50.7007,50.4244,50.6524,192503.85135976,0
+WIP.US,D,20130327,000000,50.7007,50.7007,50.5023,50.6672,79659.526552834,0
+WIP.US,D,20130328,000000,50.7007,50.905,50.7007,50.8577,295468.12904999,0
+WIP.US,D,20130401,000000,50.7935,50.9475,50.675,50.831,223160.37089014,0
+WIP.US,D,20130402,000000,50.8547,51.0767,50.7816,50.8291,182324.86948415,0
+WIP.US,D,20130403,000000,50.8487,51.0027,50.8487,50.9563,106481.57446378,0
+WIP.US,D,20130404,000000,50.8291,51.2889,50.8291,51.2307,89841.548442936,0
+WIP.US,D,20130405,000000,51.4399,51.7507,51.4399,51.6353,188952.10108858,0
+WIP.US,D,20130408,000000,51.7064,51.7675,51.6353,51.6757,474147.00781354,0
+WIP.US,D,20130409,000000,51.8801,52.0172,51.8228,51.9294,237405.87882515,0
+WIP.US,D,20130410,000000,51.9195,51.952,51.8296,51.8701,143764.31226042,0
+WIP.US,D,20130411,000000,51.952,52.0428,51.9294,51.9846,265041.63728325,0
+WIP.US,D,20130412,000000,51.952,51.952,51.8623,51.9126,107972.19490568,0
+WIP.US,D,20130415,000000,51.7241,51.8228,51.6086,51.6185,301137.75608772,0
+WIP.US,D,20130416,000000,51.733,51.8306,51.6659,51.807,777114.85262872,0
+WIP.US,D,20130417,000000,51.5702,51.5889,51.283,51.3787,1144703.2722779,0
+WIP.US,D,20130418,000000,51.5099,51.5189,51.357,51.3886,566093.25962688,0
+WIP.US,D,20130419,000000,51.4379,51.5652,51.3452,51.4448,135859.2612289,0
+WIP.US,D,20130422,000000,51.4448,51.6076,51.4113,51.5495,115158.78917764,0
+WIP.US,D,20130423,000000,51.6264,51.6402,51.363,51.3955,539192.171339,0
+WIP.US,D,20130424,000000,51.5257,51.5702,51.4113,51.4991,256445.48962264,0
+WIP.US,D,20130425,000000,51.7231,51.7399,51.5978,51.6264,141105.31291332,0
+WIP.US,D,20130426,000000,51.806,51.9284,51.806,51.8791,78293.546705316,0
+WIP.US,D,20130429,000000,52.1327,52.1327,52.0418,52.1179,128831.76104897,0
+WIP.US,D,20130430,000000,52.26,52.4652,52.2373,52.2451,228672.93051217,0
+WIP.US,D,20130501,000000,52.5234,52.5531,52.3567,52.4385,116096.12698102,0
+WIP.US,D,20130502,000000,52.3251,52.3596,52.2373,52.3507,136684.11849587,0
+WIP.US,D,20130503,000000,52.3774,52.4849,52.3487,52.3774,121203.35133673,0
+WIP.US,D,20130506,000000,52.331,52.331,52.2077,52.2728,79945.287915593,0
+WIP.US,D,20130507,000000,52.2096,52.2293,52.0428,52.1869,73747.711693473,0
+WIP.US,D,20130508,000000,52.3724,52.4652,52.2521,52.2659,348965.29083783,0
+WIP.US,D,20130509,000000,52.2195,52.2195,51.7803,51.8396,112032.6409361,0
+WIP.US,D,20130510,000000,51.6076,51.6076,51.2454,51.3955,180142.13907499,0
+WIP.US,D,20130513,000000,51.363,51.363,51.1498,51.1567,452264.98346094,0
+WIP.US,D,20130514,000000,51.1567,51.1567,50.8449,50.8626,123335.41483759,0
+WIP.US,D,20130515,000000,50.7067,50.8142,50.5162,50.6159,154538.12363935,0
+WIP.US,D,20130516,000000,50.7471,50.9356,50.6899,50.7639,138538.52733931,0
+WIP.US,D,20130517,000000,50.4847,50.534,50.3949,50.3949,104867.32676564,0
+WIP.US,D,20130520,000000,50.458,50.5418,50.4037,50.4945,2155630.7065957,0
+WIP.US,D,20130521,000000,50.3198,50.5063,50.1669,50.4215,492677.92285179,0
+WIP.US,D,20130522,000000,50.4669,50.6978,50.0375,50.1136,386666.53729695,0
+WIP.US,D,20130523,000000,50.1747,50.2863,50.1047,50.2774,165520.68268046,0
+WIP.US,D,20130524,000000,50.2853,50.3356,50.2162,50.2162,65265.05790744,0
+WIP.US,D,20130528,000000,50.1551,50.2429,49.8698,49.8698,511144.99758559,0
+WIP.US,D,20130529,000000,49.8955,49.9379,49.708,49.7997,324572.21451034,0
+WIP.US,D,20130530,000000,49.8077,49.9537,49.7504,49.8245,315029.60900287,0
+WIP.US,D,20130531,000000,49.6931,49.6931,49.4268,49.5994,238691.80495757,0
+WIP.US,D,20130603,000000,49.5333,49.9379,49.3853,49.8768,811692.99086081,0
+WIP.US,D,20130604,000000,49.7336,49.8323,49.633,49.7662,144343.94169126,0
+WIP.US,D,20130605,000000,49.6931,49.7997,49.5737,49.6083,206567.9717631,0
+WIP.US,D,20130606,000000,49.5737,50.1116,49.5176,49.8768,371944.760424,0
+WIP.US,D,20130607,000000,49.6162,49.8323,49.5669,49.784,83417.997809839,0
+WIP.US,D,20130610,000000,49.2974,49.4346,49.2047,49.2896,189526.6638286,0
+WIP.US,D,20130611,000000,48.8573,49.2145,48.8346,49.186,280949.0198102,0
+WIP.US,D,20130612,000000,49.3616,49.4188,49.1722,49.18,309649.79668056,0
+WIP.US,D,20130613,000000,49.3616,49.6646,49.3439,49.6162,215660.65512495,0
+WIP.US,D,20130614,000000,49.5412,49.9113,49.5412,49.9113,140789.15140558,0
+WIP.US,D,20130617,000000,49.8856,49.9379,49.633,49.7504,139176.93038377,0
+WIP.US,D,20130618,000000,49.4938,49.633,49.402,49.5264,64923.562945561,0
+WIP.US,D,20130619,000000,49.633,49.6833,48.9314,48.9314,97407.131188906,0
+WIP.US,D,20130620,000000,48.1715,48.1971,47.6751,47.7768,579663.88434346,0
+WIP.US,D,20130621,000000,47.7866,47.7866,47.3455,47.3544,480705.33242269,0
+WIP.US,D,20130624,000000,46.8027,47.3711,46.4948,47.1748,563592.34103364,0
+WIP.US,D,20130625,000000,47.3869,47.463,47.1304,47.2468,152710.06158823,0
+WIP.US,D,20130626,000000,47.3869,47.4708,47.2064,47.2883,324334.08004138,0
+WIP.US,D,20130627,000000,47.5438,47.683,47.4284,47.6189,272700.44714048,0
+WIP.US,D,20130628,000000,47.8034,48.0363,47.6998,47.9998,284554.47700417,0
+WIP.US,D,20130701,000000,47.463,47.7698,47.4452,47.6189,100282.98490349,0
+WIP.US,D,20130702,000000,47.5438,47.7866,47.4452,47.5005,136534.14444733,0
+WIP.US,D,20130703,000000,47.5182,47.7413,47.463,47.5271,147673.77090413,0
+WIP.US,D,20130705,000000,47.1393,47.2142,46.9133,46.9488,123912.00425394,0
+WIP.US,D,20130708,000000,47.0653,47.2547,47.0653,47.1827,65313.6981394,0
+WIP.US,D,20130709,000000,47.1984,47.2883,46.9577,47.1984,104729.51277508,0
+WIP.US,D,20130710,000000,47.2222,47.4708,47.1225,47.3781,181089.61026002,0
+WIP.US,D,20130711,000000,47.7946,47.9968,47.7323,47.9336,182069.50826637,0
+WIP.US,D,20130712,000000,47.7866,48.0224,47.7768,47.7866,139103.97003584,0
+WIP.US,D,20130715,000000,47.7946,47.8882,47.7511,47.8745,113819.15612243,0
+WIP.US,D,20130716,000000,48.1971,48.4369,48.1399,48.4369,77320.742066134,0
+WIP.US,D,20130717,000000,48.4646,48.5218,48.2436,48.3728,90563.045216997,0
+WIP.US,D,20130718,000000,48.3017,48.4646,48.1399,48.363,156552.63991299,0
+WIP.US,D,20130719,000000,48.3945,48.5297,48.3392,48.3945,92060.75902607,0
+WIP.US,D,20130722,000000,48.5731,48.8672,48.5731,48.6679,106082.31922645,0
+WIP.US,D,20130723,000000,48.7004,48.8573,48.5731,48.8435,86088.14387676,0
+WIP.US,D,20130724,000000,48.5593,48.6846,48.3392,48.3807,228937.41177345,0
+WIP.US,D,20130725,000000,48.3017,48.5297,48.3017,48.506,138742.20831064,0
+WIP.US,D,20130726,000000,48.5297,48.6086,48.4281,48.6008,347034.88163195,0
+WIP.US,D,20130729,000000,48.5534,48.5534,48.4646,48.4734,37438.791874178,0
+WIP.US,D,20130730,000000,48.4646,48.4902,48.2041,48.2129,127411.06094051,0
+WIP.US,D,20130731,000000,47.9968,48.3117,47.8882,48.2129,106954.80338721,0
+WIP.US,D,20130801,000000,48.2287,48.2652,47.908,47.908,115171.9625738,0
+WIP.US,D,20130802,000000,48.0837,48.3392,48.0747,48.285,108910.54604723,0
+WIP.US,D,20130805,000000,48.3392,48.3728,48.2356,48.3392,56186.56127991,0
+WIP.US,D,20130806,000000,48.4103,48.5376,48.3945,48.4182,67031.306330455,0
+WIP.US,D,20130807,000000,48.4814,48.6846,48.4734,48.6254,69824.066315439,0
+WIP.US,D,20130808,000000,48.7251,48.962,48.7251,48.8672,99790.502554902,0
+WIP.US,D,20130809,000000,48.955,49.032,48.8494,48.8869,100000.26355523,0
+WIP.US,D,20130812,000000,48.8168,48.8741,48.6945,48.7932,104039.42948416,0
+WIP.US,D,20130813,000000,48.3728,48.4281,48.2584,48.3017,58710.786650954,0
+WIP.US,D,20130814,000000,48.2436,48.4103,48.2356,48.2436,102567.04912924,0
+WIP.US,D,20130815,000000,48.0224,48.354,47.8982,48.2514,54662.500678525,0
+WIP.US,D,20130816,000000,48.285,48.3807,48.0412,48.0659,86897.801071246,0
+WIP.US,D,20130819,000000,47.9968,47.9968,47.8429,47.8497,101666.19149982,0
+WIP.US,D,20130820,000000,48.0659,48.1399,48.0324,48.0324,98831.884650042,0
+WIP.US,D,20130821,000000,47.8982,47.9495,47.7155,47.7323,175899.29217472,0
+WIP.US,D,20130822,000000,47.5438,47.7235,47.5182,47.5714,134963.47029032,0
+WIP.US,D,20130823,000000,47.5853,47.9495,47.5271,47.7768,118690.2726855,0
+WIP.US,D,20130826,000000,47.8497,47.9643,47.683,47.7008,198582.86701648,0
+WIP.US,D,20130827,000000,47.6919,47.7946,47.6189,47.7698,183992.82410508,0
+WIP.US,D,20130828,000000,47.5784,47.7413,47.453,47.6189,78088.852395822,0
+WIP.US,D,20130829,000000,47.4372,47.5438,47.4372,47.5005,56973.925034748,0
+WIP.US,D,20130830,000000,47.9287,47.9445,47.7778,47.8103,52426.063346572,0
+WIP.US,D,20130903,000000,48.059,48.059,47.0553,47.3366,227439.69796437,0
+WIP.US,D,20130904,000000,47.2952,47.4856,47.2705,47.4215,94973.09291462,0
+WIP.US,D,20130905,000000,47.1491,47.1984,46.8994,46.9221,84876.191430446,0
+WIP.US,D,20130906,000000,47.1984,47.4452,47.1669,47.3366,144892.15763897,0
+WIP.US,D,20130909,000000,47.5271,47.6574,47.4708,47.5438,119851.55822353,0
+WIP.US,D,20130910,000000,47.453,47.5784,47.4215,47.4708,50080.185492712,0
+WIP.US,D,20130911,000000,47.6662,47.8429,47.5528,47.761,108567.02440902,0
+WIP.US,D,20130912,000000,47.761,47.8745,47.7413,47.8349,135476.21940222,0
+WIP.US,D,20130913,000000,47.8497,47.9889,47.8093,47.9277,92240.119881419,0
+WIP.US,D,20130916,000000,48.2939,48.3886,48.1172,48.1971,103925.93560959,0
+WIP.US,D,20130917,000000,48.2287,48.3215,48.1794,48.2584,768360.62421425,0
+WIP.US,D,20130918,000000,48.2041,49.0063,48.1971,48.9787,103605.7207492,0
+WIP.US,D,20130919,000000,49.3034,49.4188,48.9886,49.032,55638.345332204,0
+WIP.US,D,20130920,000000,49.0063,49.0162,48.8435,48.8672,258329.28527289,0
+WIP.US,D,20130923,000000,48.9234,49.0063,48.8494,48.9146,155885.86339989,0
+WIP.US,D,20130924,000000,48.8869,49.1356,48.8741,49.0488,70406.735760783,0
+WIP.US,D,20130925,000000,49.032,49.1554,49.032,49.0961,99594.9282889,0
+WIP.US,D,20130926,000000,49.032,49.032,48.8672,48.962,56746.937285605,0
+WIP.US,D,20130927,000000,48.9886,49.0794,48.9787,49.0241,217003.32819465,0
+WIP.US,D,20130930,000000,49.6182,49.7376,49.5669,49.6863,235844.32471164,0
+WIP.US,D,20131001,000000,49.4248,49.4248,49.2797,49.3507,1111716.0749661,0
+WIP.US,D,20131002,000000,49.3695,49.4988,49.3349,49.4691,327392.3346258,0
+WIP.US,D,20131003,000000,49.4691,49.5895,49.4691,49.5402,126759.48449988,0
+WIP.US,D,20131004,000000,49.4001,49.5156,49.3429,49.4168,96756.568086454,0
+WIP.US,D,20131007,000000,49.4514,49.556,49.4168,49.556,54631.087195384,0
+WIP.US,D,20131008,000000,49.5649,49.6152,49.4988,49.5254,141265.42034352,0
+WIP.US,D,20131009,000000,49.3833,49.6073,49.3024,49.4919,450406.52126484,0
+WIP.US,D,20131010,000000,49.3744,49.556,49.2954,49.4514,127743.43585889,0
+WIP.US,D,20131011,000000,49.4514,49.6468,49.4415,49.5895,75369.052758776,0
+WIP.US,D,20131014,000000,49.5066,49.6557,49.4691,49.5156,24508.596878386,0
+WIP.US,D,20131015,000000,49.3024,49.4603,49.3024,49.4514,137736.97685015,0
+WIP.US,D,20131016,000000,49.3429,49.4988,49.2876,49.4336,120006.59896289,0
+WIP.US,D,20131017,000000,49.8491,50.0445,49.8155,50.0287,124159.25876641,0
+WIP.US,D,20131018,000000,50.088,50.2685,50.0445,50.2102,109387.82832333,0
+WIP.US,D,20131021,000000,50.1561,50.3366,50.0218,50.0968,81790.576715542,0
+WIP.US,D,20131022,000000,50.3455,50.6524,50.303,50.5015,97676.679141014,0
+WIP.US,D,20131023,000000,50.5271,50.675,50.46,50.5863,141818.70298205,0
+WIP.US,D,20131024,000000,50.5774,50.6199,50.5369,50.5538,76771.512780263,0
+WIP.US,D,20131025,000000,50.4866,50.6356,50.4866,50.5438,113139.20621317,0
+WIP.US,D,20131028,000000,50.6011,50.6435,50.5093,50.6011,102285.34111914,0
+WIP.US,D,20131029,000000,50.4126,50.5863,50.4047,50.4294,43761.008690693,0
+WIP.US,D,20131030,000000,50.4294,50.5685,50.312,50.4362,238031.10847346,0
+WIP.US,D,20131031,000000,50.7531,50.7708,50.1935,50.3721,134209.54669495,0
+WIP.US,D,20131101,000000,50.1669,50.1669,49.5066,49.5392,412245.21927844,0
+WIP.US,D,20131104,000000,49.6073,49.7751,49.6073,49.6823,82933.62216658,0
+WIP.US,D,20131105,000000,49.4327,49.5146,49.3339,49.408,54454.766354533,0
+WIP.US,D,20131106,000000,49.5244,49.5244,49.3587,49.4681,64634.761568304,0
+WIP.US,D,20131107,000000,49.2017,49.408,49.1237,49.2787,97247.023758708,0
+WIP.US,D,20131108,000000,48.8366,48.9925,48.7024,48.9254,38437.94330567,0
+WIP.US,D,20131111,000000,48.507,48.8514,48.507,48.6866,292589.23532091,0
+WIP.US,D,20131112,000000,48.4991,48.6521,48.4991,48.6521,251998.96175105,0
+WIP.US,D,20131113,000000,48.6777,48.8435,48.6264,48.6945,812193.57991472,0
+WIP.US,D,20131114,000000,48.6619,48.9659,48.6619,48.8751,70817.137717937,0
+WIP.US,D,20131115,000000,48.9501,49.0686,48.9254,48.9827,89316.639273045,0
+WIP.US,D,20131118,000000,49.3419,49.408,49.185,49.1919,295203.64778872,0
+WIP.US,D,20131119,000000,49.2787,49.3497,49.177,49.2688,370959.79572683,0
+WIP.US,D,20131120,000000,49.2945,49.3172,48.9659,48.9925,202044.4301909,0
+WIP.US,D,20131121,000000,48.7527,48.9412,48.6866,48.8435,78516.481101795,0
+WIP.US,D,20131122,000000,48.8997,49.1237,48.8997,49.0922,53612.682338741,0
+WIP.US,D,20131125,000000,49.0843,49.1405,49.0438,49.0754,605812.06237413,0
+WIP.US,D,20131126,000000,49.036,49.2412,49.036,49.2106,44363.944899353,0
+WIP.US,D,20131127,000000,49.2165,49.2412,49.0438,49.0438,62599.978531349,0
+WIP.US,D,20131129,000000,48.8366,49.4188,48.8366,49.3291,81412.601579693,0
+WIP.US,D,20131202,000000,48.8909,49.1169,48.736,48.9925,544439.23636159,0
+WIP.US,D,20131203,000000,49.0281,49.1169,49.0113,49.0201,180154.29913297,0
+WIP.US,D,20131204,000000,48.7774,48.8751,48.7438,48.7774,154102.38822805,0
+WIP.US,D,20131205,000000,48.727,48.9096,48.6254,48.8435,39589.095462036,0
+WIP.US,D,20131206,000000,48.8188,49.1169,48.7961,49.0201,81907.11060461,0
+WIP.US,D,20131209,000000,49.1425,49.2531,49.0201,49.2531,66490.18374991,0
+WIP.US,D,20131210,000000,49.3439,49.4533,49.2886,49.3843,78349.280304436,0
+WIP.US,D,20131211,000000,49.41,49.41,49.2027,49.2531,300272.36529411,0
+WIP.US,D,20131212,000000,49.0606,49.2274,49.0015,49.0686,101675.31154331,0
+WIP.US,D,20131213,000000,49.0448,49.1524,48.9748,49.1524,49200.607964785,0
+WIP.US,D,20131216,000000,49.2116,49.2609,49.108,49.1613,62795.552797351,0
+WIP.US,D,20131217,000000,49.1702,49.2432,49.0764,49.1928,104048.54952766,0
+WIP.US,D,20131218,000000,49.1524,49.41,48.9422,49.0448,108588.3045105,0
+WIP.US,D,20131219,000000,48.8435,49.0606,48.7873,48.8188,189414.18329219,0
+WIP.US,D,20131220,000000,48.727,48.9254,48.7112,48.8603,110813.59512263,0
+WIP.US,D,20131223,000000,48.7873,48.951,48.7873,48.8603,122340.31675877,0
+WIP.US,D,20131224,000000,48.8514,48.882,48.81,48.8603,63102.594261592,0
+WIP.US,D,20131226,000000,48.8366,48.9185,48.6945,48.7961,75407.559609076,0
+WIP.US,D,20131227,000000,48.7419,48.8494,48.6589,48.7093,137450.20214923,0
+WIP.US,D,20131230,000000,48.8168,49.0103,48.8168,48.9402,189612.79757269,0
+WIP.US,D,20131231,000000,49.0005,49.036,48.8751,48.882,235481.54964827,0
+WIP.US,D,20140102,000000,48.6412,48.6589,48.5514,48.5514,90887.313430057,0
+WIP.US,D,20140103,000000,48.5633,48.5889,48.4419,48.5267,85953.369900706,0
+WIP.US,D,20140106,000000,48.5119,48.6066,48.4695,48.5189,82431.006436336,0
+WIP.US,D,20140107,000000,48.58,48.6757,48.5267,48.5573,62577.685091701,0
+WIP.US,D,20140108,000000,48.5889,48.6333,48.3491,48.4784,46864.863492584,0
+WIP.US,D,20140109,000000,48.504,48.504,48.3412,48.4784,92203.63970745,0
+WIP.US,D,20140110,000000,48.6066,49.0596,48.5633,48.9402,487870.64659317,0
+WIP.US,D,20140113,000000,48.9649,49.0843,48.9165,49.0103,305534.63038919,0
+WIP.US,D,20140114,000000,48.9817,49.1514,48.957,49.0005,121124.31095979,0
+WIP.US,D,20140115,000000,48.7755,49.0103,48.7755,48.9492,214434.51594431,0
+WIP.US,D,20140116,000000,48.8258,48.8751,48.6501,48.7182,121125.32429796,0
+WIP.US,D,20140117,000000,48.7843,48.8168,48.5988,48.6234,133714.02433187,0
+WIP.US,D,20140121,000000,48.6501,48.734,48.5712,48.6501,148804.65629718,0
+WIP.US,D,20140122,000000,48.5712,48.7004,48.5189,48.5573,56242.294879029,0
+WIP.US,D,20140123,000000,48.6935,48.8356,48.6589,48.7251,79981.768089562,0
+WIP.US,D,20140124,000000,48.5712,48.6146,48.4784,48.58,137812.97721259,0
+WIP.US,D,20140127,000000,48.6333,48.6501,48.504,48.5889,98237.055146709,0
+WIP.US,D,20140128,000000,48.6234,48.6679,48.5119,48.5889,141494.43476899,0
+WIP.US,D,20140129,000000,48.5119,48.5988,48.4695,48.5267,61577.520322042,0
+WIP.US,D,20140130,000000,48.4596,48.5119,48.357,48.4784,48855.059650242,0
+WIP.US,D,20140131,000000,48.132,48.4419,48.0925,48.2672,88669.116185089,0
+WIP.US,D,20140203,000000,47.9633,48.3836,47.9406,48.2859,173040.66520896,0
+WIP.US,D,20140204,000000,48.2958,48.4231,48.2771,48.3491,123290.8279583,0
+WIP.US,D,20140205,000000,48.3668,48.5435,48.3047,48.5267,60126.420068595,0
+WIP.US,D,20140206,000000,48.3836,48.6146,48.3836,48.4872,131259.71929427,0
+WIP.US,D,20140207,000000,48.357,48.7182,48.357,48.6935,133568.103636,0
+WIP.US,D,20140210,000000,48.6935,48.6935,48.5435,48.5712,66563.144097849,0
+WIP.US,D,20140211,000000,48.6679,48.8168,48.5514,48.6837,290072.10331703,0
+WIP.US,D,20140212,000000,48.6066,48.7182,48.5514,48.6146,62758.059285215,0
+WIP.US,D,20140213,000000,48.7597,48.8811,48.7004,48.8258,149308.28536558,0
+WIP.US,D,20140214,000000,49.0438,49.1169,48.9915,49.0518,216351.75175403,0
+WIP.US,D,20140218,000000,49.1415,49.2432,49.1415,49.177,61631.22724483,0
+WIP.US,D,20140219,000000,49.1415,49.2807,48.9728,49.0596,103322.99940093,0
+WIP.US,D,20140220,000000,48.8682,49.036,48.8356,48.9333,88239.460802784,0
+WIP.US,D,20140221,000000,49.036,49.1415,48.9817,49.0754,89076.478127747,0
+WIP.US,D,20140224,000000,49.2185,49.2886,49.107,49.1692,120702.76228281,0
+WIP.US,D,20140225,000000,49.3103,49.4268,49.2886,49.3359,55789.33271891,0
+WIP.US,D,20140226,000000,49.3103,49.3103,49.1337,49.1928,280414.99059682,0
+WIP.US,D,20140227,000000,49.2964,49.4781,49.2609,49.4346,149348.81889222,0
+WIP.US,D,20140228,000000,49.5679,49.7287,49.5018,49.6596,145134.3454606,0
+WIP.US,D,20140303,000000,50.088,50.088,49.5837,49.636,323391.67554717,0
+WIP.US,D,20140304,000000,49.6685,49.7721,49.6014,49.6596,179012.26702011,0
+WIP.US,D,20140305,000000,49.7958,49.9705,49.6103,49.781,162034.79939005,0
+WIP.US,D,20140306,000000,49.9093,50.157,49.8836,50.0543,107869.84775094,0
+WIP.US,D,20140307,000000,50.079,50.079,49.7474,49.7554,65831.51394213,0
+WIP.US,D,20140310,000000,49.781,49.8303,49.6103,49.6192,64402.707128332,0
+WIP.US,D,20140311,000000,49.6774,49.7386,49.4533,49.4701,106979.12350319,0
+WIP.US,D,20140312,000000,49.5511,49.6428,49.4869,49.5353,83330.850727579,0
+WIP.US,D,20140313,000000,49.6428,49.8758,49.636,49.6428,71495.060950868,0
+WIP.US,D,20140314,000000,49.7721,49.8836,49.7554,49.862,24150.888505854,0
+WIP.US,D,20140317,000000,49.862,49.9705,49.8215,49.8215,26791.647765966,0
+WIP.US,D,20140318,000000,49.8303,49.9527,49.8303,49.9527,52714.86472383,0
+WIP.US,D,20140319,000000,50.007,50.0357,49.3281,49.4623,70184.81470247,0
+WIP.US,D,20140320,000000,49.3843,49.4435,49.2422,49.3024,71634.901617749,0
+WIP.US,D,20140321,000000,49.3281,49.5353,49.3281,49.3932,41768.785856702,0
+WIP.US,D,20140324,000000,49.4623,49.781,49.4435,49.6873,39667.122500803,0
+WIP.US,D,20140325,000000,49.5096,49.8303,49.5096,49.6774,57175.579329744,0
+WIP.US,D,20140326,000000,49.8462,50.0218,49.8462,49.9004,57079.312203992,0
+WIP.US,D,20140327,000000,49.9972,50.2044,49.9093,50.079,58583.10604206,0
+WIP.US,D,20140328,000000,49.8935,50.1669,49.8935,50.088,21016.63355899,0
+WIP.US,D,20140331,000000,50.1126,50.3484,50.1126,50.3238,92059.745687905,0
+WIP.US,D,20140401,000000,50.1215,50.4333,50.1215,50.4175,136821.93248642,0
+WIP.US,D,20140402,000000,50.533,50.533,50.0445,50.0968,54260.205426696,0
+WIP.US,D,20140403,000000,49.9705,50.1491,49.9369,50.088,16581.252407221,0
+WIP.US,D,20140404,000000,50.4017,50.4738,50.079,50.306,29634.061321076,0
+WIP.US,D,20140407,000000,50.1037,50.5656,50.1037,50.4995,63789.637538015,0
+WIP.US,D,20140408,000000,50.3761,50.8754,50.3761,50.8665,34560.911483265,0
+WIP.US,D,20140409,000000,50.9178,51.0885,50.7165,50.9178,136591.90472278,0
+WIP.US,D,20140410,000000,50.9346,51.2346,50.9346,51.136,48251.110103417,0
+WIP.US,D,20140411,000000,51.0333,51.2869,50.8517,51.0885,61268.452181468,0
+WIP.US,D,20140414,000000,51.0885,51.0885,50.8922,50.9613,47343.159106848,0
+WIP.US,D,20140415,000000,50.9672,51.0885,50.8339,50.9435,54577.380272596,0
+WIP.US,D,20140416,000000,50.8754,51.0422,50.8754,50.909,127129.35293041,0
+WIP.US,D,20140417,000000,50.9435,51.0422,50.8271,50.9672,50179.492632962,0
+WIP.US,D,20140421,000000,51.0422,51.0422,50.8843,50.8843,39738.05617241,0
+WIP.US,D,20140422,000000,51.0333,51.0333,50.7954,50.9435,44668.959687264,0
+WIP.US,D,20140423,000000,50.8606,50.9346,50.7954,50.9346,45808.965123804,0
+WIP.US,D,20140424,000000,50.7866,50.9346,50.7866,50.8606,16263.064223155,0
+WIP.US,D,20140425,000000,49.6428,51.0234,49.6428,50.8419,148668.86898295,0
+WIP.US,D,20140428,000000,50.9751,51.0521,50.909,51.0234,46029.872843952,0
+WIP.US,D,20140429,000000,51.0096,51.0885,50.9613,51.0008,145217.43919019,0
+WIP.US,D,20140430,000000,50.9524,51.3235,50.9524,51.2869,144365.22179275,0
+WIP.US,D,20140501,000000,51.4794,51.4794,51.2968,51.3165,119522.22331964,0
+WIP.US,D,20140502,000000,51.1853,51.5395,51.128,51.4409,59305.616154286,0
+WIP.US,D,20140505,000000,51.6066,51.6333,51.4586,51.4586,47471.853053906,0
+WIP.US,D,20140506,000000,51.6649,51.7517,51.5692,51.6935,40053.204341979,0
+WIP.US,D,20140507,000000,51.6165,51.7942,51.579,51.7438,63652.836885629,0
+WIP.US,D,20140508,000000,51.8011,52.1632,51.7438,51.811,29355.393325476,0
+WIP.US,D,20140509,000000,52.1722,52.1722,51.5692,51.6165,38462.26342165,0
+WIP.US,D,20140512,000000,51.6333,51.6649,51.4971,51.5149,66711.091470058,0
+WIP.US,D,20140513,000000,51.4794,51.7606,51.4794,51.5692,51423.871900582,0
+WIP.US,D,20140514,000000,51.7014,51.8268,51.6066,51.7843,49255.328225739,0
+WIP.US,D,20140515,000000,51.7517,51.8268,51.7162,51.811,34563.951497762,0
+WIP.US,D,20140516,000000,51.7843,51.8268,51.7695,51.8268,28987.551571286,0
+WIP.US,D,20140519,000000,51.8268,51.9362,51.811,51.8178,25899.910180049,0
+WIP.US,D,20140520,000000,51.7162,51.7695,51.6333,51.6747,28003.60021228,0
+WIP.US,D,20140521,000000,51.6836,51.7843,51.5968,51.735,19864.468064459,0
+WIP.US,D,20140522,000000,51.656,51.7764,51.6165,51.7764,24908.865453883,0
+WIP.US,D,20140523,000000,51.6649,51.7162,51.6649,51.7162,17765.844723057,0
+WIP.US,D,20140527,000000,51.656,51.6649,51.4882,51.6264,48309.883717035,0
+WIP.US,D,20140528,000000,51.735,51.8435,51.6935,51.8268,40850.701478475,0
+WIP.US,D,20140529,000000,51.958,52.0853,51.8356,51.8593,94241.462758903,0
+WIP.US,D,20140530,000000,51.8356,52.0182,51.7695,51.8514,59404.923294536,0
+WIP.US,D,20140602,000000,52.1386,52.1386,51.6629,51.6915,52466.596873205,0
+WIP.US,D,20140603,000000,51.6629,51.7054,51.5287,51.5287,71854.795999731,0
+WIP.US,D,20140604,000000,51.5534,52.0695,51.4211,51.4774,46192.006950483,0
+WIP.US,D,20140605,000000,51.5109,51.8948,51.502,51.8672,34428.164183543,0
+WIP.US,D,20140606,000000,52.1041,52.1208,51.9432,52.0695,25831.003184775,0
+WIP.US,D,20140609,000000,52.0853,52.1573,51.9432,52.0023,27676.291984722,0
+WIP.US,D,20140610,000000,51.7587,51.8258,51.3353,51.6234,229720.72217562,0
+WIP.US,D,20140611,000000,51.6817,51.6817,51.502,51.5761,59197.188970545,0
+WIP.US,D,20140612,000000,51.6234,51.809,51.5613,51.7587,46683.475960902,0
+WIP.US,D,20140613,000000,51.6915,51.9106,51.6451,51.8583,30375.824858451,0
+WIP.US,D,20140616,000000,51.8583,51.9352,51.6531,51.8771,84484.029560276,0
+WIP.US,D,20140617,000000,51.6629,51.7241,51.5534,51.6323,38281.889228136,0
+WIP.US,D,20140618,000000,51.4774,52.0023,51.4774,51.9432,47908.601803372,0
+WIP.US,D,20140619,000000,52.036,52.1573,51.8672,52.0182,49523.86283968,0
+WIP.US,D,20140620,000000,51.9106,52.0528,51.7833,52.0271,24493.3968059,0
+WIP.US,D,20140623,000000,52.0695,52.1208,51.9175,51.958,28022.853637431,0
+WIP.US,D,20140624,000000,51.8258,52.0784,51.8258,52.0023,106709.57555108,0
+WIP.US,D,20140625,000000,52.1139,52.399,52.1139,52.2826,29242.912789072,0
+WIP.US,D,20140626,000000,52.3172,52.3912,52.259,52.3655,24096.1682449,0
+WIP.US,D,20140627,000000,52.3833,52.4751,52.3103,52.4168,32447.088069376,0
+WIP.US,D,20140630,000000,52.5382,52.554,52.4356,52.5037,31362.816231955,0
+WIP.US,D,20140701,000000,52.5965,52.9073,52.484,52.5787,90847.79324159,0
+WIP.US,D,20140702,000000,52.4681,52.4681,52.3172,52.3507,54801.328007241,0
+WIP.US,D,20140703,000000,52.1287,52.3655,52.1287,52.2925,46673.342579244,0
+WIP.US,D,20140707,000000,52.399,52.5876,52.3103,52.4938,126464.60309363,0
+WIP.US,D,20140708,000000,52.5037,52.8984,52.5037,52.8638,83708.825863428,0
+WIP.US,D,20140709,000000,52.8254,53.0702,52.4681,52.8422,34500.111193316,0
+WIP.US,D,20140710,000000,52.5234,52.7751,52.1909,52.5313,107241.57808813,0
+WIP.US,D,20140711,000000,52.6034,52.7326,52.5708,52.6893,47410.039425791,0
+WIP.US,D,20140714,000000,52.7149,52.7662,52.6744,52.7662,19133.851246907,0
+WIP.US,D,20140715,000000,52.7406,52.8984,52.6231,52.7593,37829.940406182,0
+WIP.US,D,20140716,000000,52.6557,52.9171,52.5313,52.6478,66480.050368252,0
+WIP.US,D,20140717,000000,52.6893,52.85,52.5037,52.7326,38101.51503462,0
+WIP.US,D,20140718,000000,52.6231,52.8915,52.5876,52.8638,100849.44093818,0
+WIP.US,D,20140721,000000,52.7504,52.8984,52.7406,52.8422,63659.93025279,0
+WIP.US,D,20140722,000000,53.0435,53.0435,52.7751,52.9576,81438.948372004,0
+WIP.US,D,20140723,000000,52.4603,53.0534,52.4603,52.9922,179683.09688588,0
+WIP.US,D,20140724,000000,53.1234,53.1234,52.6132,52.7149,58561.825940579,0
+WIP.US,D,20140725,000000,52.7504,52.8097,52.6833,52.8027,52844.572009053,0
+WIP.US,D,20140728,000000,52.5787,52.8254,52.5787,52.706,91828.704586099,0
+WIP.US,D,20140729,000000,52.6655,52.8027,52.5876,52.6981,44308.211300233,0
+WIP.US,D,20140730,000000,52.4356,52.484,52.0853,52.3172,40346.059071899,0
+WIP.US,D,20140731,000000,52.0941,52.4445,52.0941,52.3833,25053.772811595,0
+WIP.US,D,20140801,000000,52.1622,52.332,52.0754,52.1879,73269.416079208,0
+WIP.US,D,20140804,000000,52.0833,52.4248,52.0833,52.2728,53979.510754766,0
+WIP.US,D,20140805,000000,52.2333,52.3409,52.0418,52.2245,62560.458342882,0
+WIP.US,D,20140806,000000,52.2057,52.2333,52.0152,52.1189,52220.355698912,0
+WIP.US,D,20140807,000000,52.0754,52.2728,52.0418,52.1356,35875.211084326,0
+WIP.US,D,20140808,000000,52.1455,52.4149,52.1455,52.332,85594.648190009,0
+WIP.US,D,20140811,000000,52.0675,52.332,52.0675,52.2806,80769.1318444,0
+WIP.US,D,20140812,000000,52.1189,52.3497,52.1189,52.2728,354636.94455189,0
+WIP.US,D,20140813,000000,52.3724,52.4425,52.2806,52.405,127223.59337983,0
+WIP.US,D,20140814,000000,52.5372,52.63,52.3982,52.4583,59510.310463781,0
+WIP.US,D,20140815,000000,52.5955,52.8244,52.4918,52.8244,48245.030074422,0
+WIP.US,D,20140818,000000,52.6122,52.6735,52.5116,52.5372,114760.54727847,0
+WIP.US,D,20140819,000000,52.6468,52.6468,52.4504,52.4918,36973.669656069,0
+WIP.US,D,20140820,000000,52.3982,52.4918,52.1356,52.1622,68305.072404883,0
+WIP.US,D,20140821,000000,52.3577,52.5294,52.3497,52.4425,46334.887631862,0
+WIP.US,D,20140822,000000,52.4248,52.4583,52.1702,52.3982,90607.632096292,0
+WIP.US,D,20140825,000000,52.332,52.3724,52.2491,52.332,30179.237254283,0
+WIP.US,D,20140826,000000,52.4336,52.63,52.2333,52.4504,26733.887490514,0
+WIP.US,D,20140827,000000,52.6823,52.7751,52.6222,52.7396,48771.965920646,0
+WIP.US,D,20140828,000000,52.7316,52.7919,52.63,52.783,33560.746713606,0
+WIP.US,D,20140829,000000,52.6735,53.0247,52.6735,52.8491,45514.083717552,0
+WIP.US,D,20140902,000000,52.7208,52.7208,52.186,52.5599,215872.4428016,0
+WIP.US,D,20140903,000000,52.3952,52.6715,52.3952,52.6527,223630.55979908,0
+WIP.US,D,20140904,000000,52.5274,52.5689,52.1237,52.2027,29003.764981939,0
+WIP.US,D,20140905,000000,52.3054,52.4652,52.2402,52.2639,56664.856894174,0
+WIP.US,D,20140908,000000,52.4998,52.4998,51.6461,51.7606,80364.809916241,0
+WIP.US,D,20140909,000000,51.4942,51.5958,51.1389,51.5543,137683.26992737,0
+WIP.US,D,20140910,000000,51.4448,51.4448,50.9346,51.0353,900842.42933649,0
+WIP.US,D,20140911,000000,51.0985,51.2574,50.8922,50.8922,33856.641458024,0
+WIP.US,D,20140912,000000,50.8251,51.0452,50.7481,50.7836,22811.255450648,0
+WIP.US,D,20140915,000000,50.7659,50.9178,50.679,50.7313,54155.831595617,0
+WIP.US,D,20140916,000000,50.7126,51.0905,50.679,50.8655,33354.02572778,0
+WIP.US,D,20140917,000000,51.055,51.055,50.5538,50.6307,41753.585784216,0
+WIP.US,D,20140918,000000,50.5961,50.7659,50.2626,50.5882,52693.584622347,0
+WIP.US,D,20140919,000000,50.6554,50.909,50.5182,50.6712,31138.86849731,0
+WIP.US,D,20140922,000000,50.679,50.8497,50.457,50.6376,31524.950338485,0
+WIP.US,D,20140923,000000,50.9178,50.9178,50.5596,50.6119,65962.234565521,0
+WIP.US,D,20140924,000000,50.679,50.7748,50.457,50.4945,64931.669650888,0
+WIP.US,D,20140925,000000,50.4077,50.5961,50.3238,50.3839,63525.156276737,0
+WIP.US,D,20140926,000000,50.3839,50.5083,50.1096,50.2883,52557.797308128,0
+WIP.US,D,20140929,000000,50.1451,50.2695,50.0751,50.084,53661.3225707,0
+WIP.US,D,20140930,000000,50.0495,50.2527,49.8303,49.9399,77888.21143899,0
+WIP.US,D,20141001,000000,49.7031,50.1787,49.6576,50.1175,306808.39646362,0
+WIP.US,D,20141002,000000,50.1856,50.4333,50.1008,50.2014,158515.47594017,0
+WIP.US,D,20141003,000000,50.1008,50.1008,49.5471,49.6951,46952.010574843,0
+WIP.US,D,20141006,000000,49.781,50.1935,49.781,50.1008,174589.04592632,0
+WIP.US,D,20141007,000000,50.228,50.3839,50.1353,50.3326,306232.82038544,0
+WIP.US,D,20141008,000000,50.3761,50.6554,50.1096,50.5784,174494.8054769,0
+WIP.US,D,20141009,000000,50.6031,50.8172,50.3761,50.5083,115860.01918838,0
+WIP.US,D,20141010,000000,50.3484,50.4945,50.1008,50.4254,68316.219124708,0
+WIP.US,D,20141013,000000,50.4669,50.6622,50.4412,50.4757,50954.69632981,0
+WIP.US,D,20141014,000000,50.457,50.8399,50.3238,50.5261,290888.85387867,0
+WIP.US,D,20141015,000000,50.8014,51.4014,50.7481,51.0452,94298.209696188,0
+WIP.US,D,20141016,000000,50.6968,50.8843,50.5538,50.6554,70705.670519697,0
+WIP.US,D,20141017,000000,50.832,50.832,50.5182,50.5961,31166.228627787,0
+WIP.US,D,20141020,000000,50.8399,50.9435,50.679,50.7926,66208.475739814,0
+WIP.US,D,20141021,000000,50.9524,51.0027,50.5961,50.6376,1040466.2418514,0
+WIP.US,D,20141022,000000,50.5438,50.5882,50.3919,50.4017,43942.396222375,0
+WIP.US,D,20141023,000000,50.3839,50.4412,50.2448,50.3326,36933.136129437,0
+WIP.US,D,20141024,000000,50.4175,50.6218,50.3406,50.3406,69166.409845826,0
+WIP.US,D,20141027,000000,50.2182,50.5961,50.2182,50.3406,88842.397011444,0
+WIP.US,D,20141028,000000,50.4254,50.679,50.4254,50.6218,52643.931052223,0
+WIP.US,D,20141029,000000,50.7659,50.9672,50.3238,50.3326,27382.423916636,0
+WIP.US,D,20141030,000000,50.5538,50.7126,49.8303,50.4669,451057.08436729,0
+WIP.US,D,20141031,000000,50.1787,50.3238,49.9902,50.1175,149025.56401733,0
+WIP.US,D,20141103,000000,50.0357,50.6928,49.6448,49.8343,77797.011004067,0
+WIP.US,D,20141104,000000,49.8807,50.0702,49.8501,50.0129,79089.017165481,0
+WIP.US,D,20141105,000000,49.7218,49.7919,49.5521,49.7218,53692.73605384,0
+WIP.US,D,20141106,000000,49.7218,49.7919,49.3251,49.3675,56624.323367541,0
+WIP.US,D,20141107,000000,49.3814,49.7504,49.3725,49.6803,161714.58452965,0
+WIP.US,D,20141110,000000,49.8807,50.005,49.5521,49.5609,35567.156281918,0
+WIP.US,D,20141111,000000,49.6616,49.9439,49.5955,49.7672,64665.161713279,0
+WIP.US,D,20141112,000000,49.8728,49.8728,49.5353,49.5689,60712.129528436,0
+WIP.US,D,20141113,000000,49.8175,49.8175,49.5086,49.5274,33946.828554782,0
+WIP.US,D,20141114,000000,49.4168,49.8501,49.3991,49.7672,127280.34031711,0
+WIP.US,D,20141117,000000,49.6803,49.7416,49.3991,49.4761,28193.094449287,0
+WIP.US,D,20141118,000000,49.5955,49.8175,49.5955,49.6803,206743.27926578,0
+WIP.US,D,20141119,000000,49.5857,49.7504,49.5086,49.629,88101.646812233,0
+WIP.US,D,20141120,000000,49.638,49.8087,49.629,49.707,46720.969473037,0
+WIP.US,D,20141121,000000,49.9162,49.9251,49.6803,49.859,51376.245006789,0
+WIP.US,D,20141124,000000,49.8501,49.9872,49.4938,49.9349,52684.464578855,0
+WIP.US,D,20141125,000000,49.9349,50.2399,49.8422,50.1757,46658.142506757,0
+WIP.US,D,20141126,000000,50.4708,50.4708,50.2645,50.3288,48542.951495172,0
+WIP.US,D,20141128,000000,50.6169,50.6169,49.3675,49.9349,57879.849354986,0
+WIP.US,D,20141201,000000,50.1561,50.3701,49.932,50.087,86160.090886533,0
+WIP.US,D,20141202,000000,49.6873,49.9419,49.6596,49.856,745308.19428014,0
+WIP.US,D,20141203,000000,49.6873,49.8412,49.5659,49.7899,110252.20577877,0
+WIP.US,D,20141204,000000,49.782,49.9754,49.6182,49.6596,141343.44738228,0
+WIP.US,D,20141205,000000,49.6182,49.6182,49.2718,49.3636,26513.993108533,0
+WIP.US,D,20141208,000000,49.2718,49.5827,49.0231,49.3962,50451.0672614,0
+WIP.US,D,20141209,000000,49.557,50.0109,49.4663,49.6428,87370.016656515,0
+WIP.US,D,20141210,000000,49.6508,49.7978,49.5057,49.5481,72873.200856375,0
+WIP.US,D,20141211,000000,49.4475,49.5481,49.2096,49.2718,62673.952217453,0
+WIP.US,D,20141212,000000,49.405,49.5314,49.2185,49.3369,98479.242968338,0
+WIP.US,D,20141215,000000,49.0656,49.2541,48.96,49.0389,138260.87268188,0
+WIP.US,D,20141216,000000,49.1583,49.4731,48.9185,49.0971,77661.223689848,0
+WIP.US,D,20141217,000000,48.96,49.2718,48.6116,48.7745,143478.55089765,0
+WIP.US,D,20141218,000000,48.5938,48.8168,48.5938,48.7675,44275.784478927,0
+WIP.US,D,20141219,000000,48.7587,49.2619,48.6551,48.7498,162450.26803803,0
+WIP.US,D,20141222,000000,48.9264,49.0488,48.7587,48.8593,72860.02746022,0
+WIP.US,D,20141223,000000,48.6728,48.7162,48.2277,48.4241,114774.7340128,0
+WIP.US,D,20141224,000000,48.4153,48.6817,48.4153,48.6551,20973.06001786,0
+WIP.US,D,20141226,000000,48.585,48.6028,48.4794,48.4962,46692.596004395,0
+WIP.US,D,20141229,000000,48.5593,48.9274,48.4211,48.583,121909.64803829,0
+WIP.US,D,20141230,000000,48.7064,48.9362,48.6363,48.7488,101329.76322878,0
+WIP.US,D,20141231,000000,48.7577,49.0053,48.4862,48.8011,77216.368235055,0
+WIP.US,D,20150102,000000,48.4053,48.5662,48.1823,48.3205,88161.433764017,0
+WIP.US,D,20150105,000000,48.0284,48.3205,48.0106,48.282,161970.9590856,0
+WIP.US,D,20150106,000000,48.2248,48.5731,48.1675,48.1745,51342.804847317,0
+WIP.US,D,20150107,000000,48.3294,48.3294,47.8833,47.9929,315558.57152542,0
+WIP.US,D,20150108,000000,48.0186,48.2248,48.0106,48.0728,41497.211228265,0
+WIP.US,D,20150109,000000,48.208,48.5357,48.208,48.4685,54200.418474914,0
+WIP.US,D,20150112,000000,48.4862,48.7162,48.4211,48.5435,82315.485885433,0
+WIP.US,D,20150113,000000,48.6461,48.8258,48.4123,48.8011,178914.98655618,0
+WIP.US,D,20150114,000000,48.8504,49.0912,48.6974,48.9767,46792.91648281,0
+WIP.US,D,20150115,000000,49.2383,49.2383,48.6807,48.9274,42665.590133449,0
+WIP.US,D,20150116,000000,48.7577,48.9274,48.4586,48.7488,50246.372951905,0
+WIP.US,D,20150120,000000,48.8356,48.8692,48.4301,48.4488,243650.0686029,0
+WIP.US,D,20150121,000000,48.8011,49.1514,48.4301,48.6106,85034.272184313,0
+WIP.US,D,20150122,000000,48.7064,48.7922,48.3294,48.3462,92422.520751266,0
+WIP.US,D,20150123,000000,48.3294,48.6974,48.0372,48.364,64668.201727776,0
+WIP.US,D,20150126,000000,48.2406,48.503,48.208,48.3107,58570.945984071,0
+WIP.US,D,20150127,000000,48.4586,48.6185,48.3294,48.4942,42038.333808809,0
+WIP.US,D,20150128,000000,48.3807,48.6106,48.3294,48.4053,71094.79237537,0
+WIP.US,D,20150129,000000,48.2327,48.4942,47.984,48.0639,38092.394991128,0
+WIP.US,D,20150130,000000,48.0817,48.1241,47.9346,48.0372,126019.74763884,0
+WIP.US,D,20150202,000000,48.1823,48.3965,48.0018,48.2248,146105.12342344,0
+WIP.US,D,20150203,000000,48.3294,48.6541,48.3107,48.4774,170891.37495927,0
+WIP.US,D,20150204,000000,48.3896,48.5524,48.0995,48.3294,66385.809918831,0
+WIP.US,D,20150205,000000,48.3965,48.5357,48.364,48.4942,24654.517574264,0
+WIP.US,D,20150206,000000,48.2406,48.2919,47.6524,47.7185,56593.923222567,0
+WIP.US,D,20150209,000000,47.7649,47.8892,47.676,47.683,49363.755409482,0
+WIP.US,D,20150210,000000,47.4372,47.5389,47.3702,47.4017,144384.47521789,0
+WIP.US,D,20150211,000000,47.2991,47.4955,47.0367,47.1195,68936.382082186,0
+WIP.US,D,20150212,000000,47.2991,47.6928,47.2991,47.5833,65952.101183863,0
+WIP.US,D,20150213,000000,47.7451,47.8142,47.5833,47.6928,29613.794557759,0
+WIP.US,D,20150217,000000,47.7738,47.8497,47.5033,47.6524,30286.65109986,0
+WIP.US,D,20150218,000000,47.6524,47.834,47.4195,47.7363,77781.81093158,0
+WIP.US,D,20150219,000000,47.6455,47.7738,47.463,47.5123,42233.908074812,0
+WIP.US,D,20150220,000000,47.5211,47.8892,47.5211,47.5666,379995.7321514,0
+WIP.US,D,20150223,000000,47.6366,47.7649,47.5666,47.683,41570.171576203,0
+WIP.US,D,20150224,000000,47.6169,47.9929,47.5666,47.8892,69956.813615161,0
+WIP.US,D,20150225,000000,48.0186,48.1675,47.9663,48.0372,48711.165630697,0
+WIP.US,D,20150226,000000,47.9287,48.0462,47.7185,47.7363,45261.762514265,0
+WIP.US,D,20150227,000000,47.7451,47.8645,47.6455,47.7185,46332.860955531,0
+WIP.US,D,20150302,000000,47.834,47.8567,47.4195,47.4708,82739.061238744,0
+WIP.US,D,20150303,000000,47.4274,47.6267,47.3613,47.463,67802.45667464,0
+WIP.US,D,20150304,000000,47.2222,47.2735,46.9577,47.0189,167581.81250972,0
+WIP.US,D,20150305,000000,46.9824,47.0485,46.7544,46.8965,88810.983528303,0
+WIP.US,D,20150306,000000,46.4682,46.4682,46.0922,46.1692,67453.868345599,0
+WIP.US,D,20150309,000000,46.3557,46.3557,46.1169,46.2116,62315.230506754,0
+WIP.US,D,20150310,000000,45.955,46.11,45.81,45.9314,140391.92284458,0
+WIP.US,D,20150311,000000,45.6866,45.8712,45.6471,45.7054,49835.970994751,0
+WIP.US,D,20150312,000000,46.187,46.2353,45.7665,45.8988,49248.234858579,0
+WIP.US,D,20150313,000000,45.6609,45.6866,45.4231,45.4557,96512.353588492,0
+WIP.US,D,20150316,000000,45.8268,45.8336,45.6195,45.6689,28243.761357578,0
+WIP.US,D,20150317,000000,45.7488,45.7567,45.6383,45.6541,52281.155988861,0
+WIP.US,D,20150318,000000,45.8188,46.9912,45.7665,46.9912,98963.618611598,0
+WIP.US,D,20150319,000000,46.5392,46.6478,46.1958,46.2451,42832.790930807,0
+WIP.US,D,20150320,000000,46.9646,47.232,46.8047,47.0415,57069.178822334,0
+WIP.US,D,20150323,000000,47.3702,47.6267,47.2655,47.609,33726.9341728,0
+WIP.US,D,20150324,000000,47.5764,47.683,47.463,47.5833,27540.504670503,0
+WIP.US,D,20150325,000000,47.6455,47.683,47.3514,47.463,70837.404481253,0
+WIP.US,D,20150326,000000,47.5922,47.5922,47.1018,47.1896,58348.011587592,0
+WIP.US,D,20150327,000000,47.232,47.4106,47.1649,47.2903,96981.529159264,0
+WIP.US,D,20150330,000000,47.0485,47.0682,46.8402,46.8817,48895.593176875,0
+WIP.US,D,20150331,000000,46.6142,47.5389,46.5797,46.7544,23813.446896638,0
+WIP.US,D,20150401,000000,46.8481,47.1106,46.8135,47.009,57417.767151374,0
+WIP.US,D,20150402,000000,47.1264,47.2577,47.0938,47.2222,51229.310972745,0
+WIP.US,D,20150406,000000,47.5566,47.9663,47.4017,47.5566,84255.015134802,0
+WIP.US,D,20150407,000000,47.3939,47.5033,47.2991,47.3702,18438.701265158,0
+WIP.US,D,20150408,000000,47.5033,47.6366,47.2813,47.3939,30925.054144323,0
+WIP.US,D,20150409,000000,47.2222,47.232,46.7632,46.8402,90342.137496849,0
+WIP.US,D,20150410,000000,46.8313,47.0001,46.7544,46.8748,145293.43955263,0
+WIP.US,D,20150413,000000,46.9478,46.9478,46.6666,46.7632,64655.028331621,0
+WIP.US,D,20150414,000000,47.1363,47.2735,47.0287,47.0367,38043.754759169,0
+WIP.US,D,20150415,000000,47.232,47.4195,47.0287,47.3248,45691.41789657,0
+WIP.US,D,20150416,000000,47.5833,47.7916,47.3248,47.6366,77431.195926208,0
+WIP.US,D,20150417,000000,47.6011,48.1745,47.4708,48.0106,599845.52725381,0
+WIP.US,D,20150420,000000,47.8497,48.1152,47.7916,47.9663,509873.25818749,0
+WIP.US,D,20150421,000000,47.683,48.0018,47.676,47.8419,288103.18726085,0
+WIP.US,D,20150422,000000,47.8064,47.8892,47.609,47.6267,506048.91994971,0
+WIP.US,D,20150423,000000,47.5389,47.9663,47.4876,47.9435,294202.46968089,0
+WIP.US,D,20150424,000000,48.0284,48.2327,47.9287,48.2327,172234.04802897,0
+WIP.US,D,20150427,000000,48.1745,48.4942,48.0995,48.3294,474861.41122044,0
+WIP.US,D,20150428,000000,48.3383,48.6718,48.3383,48.583,331665.58167104,0
+WIP.US,D,20150429,000000,48.5662,48.8919,48.4586,48.6274,230367.23192541,0
+WIP.US,D,20150430,000000,48.511,48.808,48.3738,48.7577,346487.67902241,0
+WIP.US,D,20150501,000000,48.4123,48.5267,48.0995,48.2159,393279.58216706,0
+WIP.US,D,20150504,000000,48.1745,48.2406,48.0106,48.0728,274946.00451591,0
+WIP.US,D,20150505,000000,47.9435,47.984,47.7274,47.8833,265495.61278153,0
+WIP.US,D,20150506,000000,48.0728,48.1991,47.8419,47.9663,287990.70672445,0
+WIP.US,D,20150507,000000,47.7738,48.0639,47.7738,48.0018,148933.35024424,0
+WIP.US,D,20150508,000000,48.354,48.808,48.1241,48.1913,206909.46672498,0
+WIP.US,D,20150511,000000,48.1913,48.208,47.8833,48.055,240288.8259069,0
+WIP.US,D,20150512,000000,48.208,48.2919,47.8833,48.0817,244750.55385098,0
+WIP.US,D,20150513,000000,48.4488,48.6018,48.1596,48.2564,243502.12123069,0
+WIP.US,D,20150514,000000,48.5267,48.6106,48.3107,48.6106,111328.37091087,0
+WIP.US,D,20150515,000000,48.5662,49.0498,48.4399,48.9767,60159.860228068,0
+WIP.US,D,20150518,000000,48.6718,48.6807,48.1152,48.4685,288455.82894255,0
+WIP.US,D,20150519,000000,48.1073,48.1745,47.7738,47.9514,184824.77473921,0
+WIP.US,D,20150520,000000,47.8497,48.0372,47.5764,47.8497,101020.6950882,0
+WIP.US,D,20150521,000000,47.9663,48.0905,47.8064,47.9573,78774.882334078,0
+WIP.US,D,20150522,000000,47.6583,47.6672,47.4797,47.5211,58120.010500283,0
+WIP.US,D,20150526,000000,47.0682,47.1195,46.9478,46.9744,231022.86171869,0
+WIP.US,D,20150527,000000,46.7199,47.0415,46.7199,47.0367,105264.55532663,0
+WIP.US,D,20150528,000000,46.8481,47.1018,46.7455,47.1018,45665.071104259,0
+WIP.US,D,20150529,000000,47.1984,47.2478,47.0682,47.1896,46914.517062708,0
+WIP.US,D,20150601,000000,47.0938,47.1106,46.6823,46.7702,119018.59425123,0
+WIP.US,D,20150602,000000,47.0583,47.2399,46.9389,47.0485,158261.12806056,0
+WIP.US,D,20150603,000000,46.8313,47.0415,46.7366,46.9044,104913.94032126,0
+WIP.US,D,20150604,000000,46.631,47.085,46.631,46.8135,61735.601075909,0
+WIP.US,D,20150605,000000,46.179,46.5718,45.9985,46.5718,69437.984474264,0
+WIP.US,D,20150608,000000,46.5392,46.7011,46.3636,46.7011,78303.680086974,0
+WIP.US,D,20150609,000000,46.6577,46.7455,46.4238,46.4859,64223.346272984,0
+WIP.US,D,20150610,000000,46.856,46.9044,46.7978,46.856,51202.964180434,0
+WIP.US,D,20150611,000000,46.7879,47.1106,46.7011,47.0682,111959.68058817,0
+WIP.US,D,20150612,000000,46.7366,47.1264,46.638,47.0485,60333.141054422,0
+WIP.US,D,20150615,000000,46.8402,47.1264,46.7702,47.0583,64884.042757094,0
+WIP.US,D,20150616,000000,46.9577,47.0485,46.9113,47.0367,57649.821591346,0
+WIP.US,D,20150617,000000,47.0367,47.4195,46.8135,47.3939,68151.04500368,0
+WIP.US,D,20150618,000000,47.683,47.6928,47.306,47.5478,128838.85441613,0
+WIP.US,D,20150619,000000,47.5478,47.683,47.4274,47.609,47730.254286188,0
+WIP.US,D,20150622,000000,47.5389,47.6524,47.3514,47.4797,109230.76090763,0
+WIP.US,D,20150623,000000,47.0583,47.2655,46.9478,47.1363,111526.98519136,0
+WIP.US,D,20150624,000000,47.1817,47.1984,47.009,47.1461,97095.023033836,0
+WIP.US,D,20150625,000000,47.2064,47.2478,47.0367,47.0938,57880.862693151,0
+WIP.US,D,20150626,000000,46.8225,46.9577,46.7455,46.9389,39677.255882461,0
+WIP.US,D,20150629,000000,46.7199,47.1195,46.7109,46.9646,37232.070888351,0
+WIP.US,D,20150630,000000,46.7702,47.1195,46.7702,47.0485,61129.624852752,0
+WIP.US,D,20150701,000000,46.7879,46.8896,46.5294,46.631,106082.31922645,0
+WIP.US,D,20150702,000000,46.5639,46.8135,46.5639,46.7632,95112.933581503,0
+WIP.US,D,20150706,000000,46.5797,46.7267,46.5018,46.6577,34195.096405406,0
+WIP.US,D,20150707,000000,46.4159,46.5018,46.2974,46.4771,84022.960694831,0
+WIP.US,D,20150708,000000,46.4682,46.7366,46.4238,46.6142,45630.617606621,0
+WIP.US,D,20150709,000000,46.5639,46.7109,46.3557,46.408,68855.315028921,0
+WIP.US,D,20150710,000000,46.5965,46.7109,46.2886,46.4238,233054.60474115,0
+WIP.US,D,20150713,000000,46.2116,46.3902,46.1958,46.2265,31627.297493233,0
+WIP.US,D,20150714,000000,46.3231,46.4593,46.2787,46.4238,38699.384552451,0
+WIP.US,D,20150715,000000,46.3044,46.3823,46.2195,46.2629,53778.869797935,0
+WIP.US,D,20150716,000000,46.2195,46.3636,46.1958,46.2265,41077.689227617,0
+WIP.US,D,20150717,000000,46.2886,46.2974,46.2116,46.2116,29992.783031774,0
+WIP.US,D,20150720,000000,46.2028,46.2541,46.1021,46.1692,107132.13756623,0
+WIP.US,D,20150721,000000,46.1021,46.3982,46.0922,46.2886,43292.846458087,0
+WIP.US,D,20150722,000000,46.2353,46.3636,46.1257,46.2451,26372.125765319,0
+WIP.US,D,20150723,000000,46.187,46.3557,46.1257,46.2265,64068.305533613,0
+WIP.US,D,20150724,000000,46.11,46.2728,46.031,46.2195,62553.364975721,0
+WIP.US,D,20150727,000000,46.3557,46.4682,46.2728,46.3231,54504.419924658,0
+WIP.US,D,20150728,000000,46.2728,46.333,46.1169,46.3044,194659.22163844,0
+WIP.US,D,20150729,000000,46.2265,46.2629,46.031,46.031,43764.048705192,0
+WIP.US,D,20150730,000000,46.1257,46.187,45.9136,46.0666,57417.767151374,0
+WIP.US,D,20150731,000000,46.5018,46.5392,46.1524,46.3902,78303.680086974,0
+WIP.US,D,20150803,000000,46.2195,46.2974,46.11,46.1435,77348.102196611,0
+WIP.US,D,20150804,000000,46.1347,46.2541,45.8811,45.9402,285917.41683719,0
+WIP.US,D,20150805,000000,45.8712,45.9235,45.4231,45.5258,175052.1414681,0
+WIP.US,D,20150806,000000,45.6471,45.9896,45.4311,45.5001,115679.64499488,0
+WIP.US,D,20150807,000000,45.3994,45.7765,45.3896,45.732,43413.433699819,0
+WIP.US,D,20150810,000000,45.6609,45.8988,45.5948,45.8811,60683.756059793,0
+WIP.US,D,20150811,000000,45.955,45.955,45.6609,45.7853,197928.25056136,0
+WIP.US,D,20150812,000000,46.0478,46.2265,45.9482,46.1435,70370.255586814,0
+WIP.US,D,20150813,000000,45.9896,46.0666,45.9047,46.031,30344.411375311,0
+WIP.US,D,20150814,000000,45.8336,46.0478,45.8188,45.9728,40963.18201488,0
+WIP.US,D,20150817,000000,45.8811,45.964,45.7665,45.7765,81339.641231754,0
+WIP.US,D,20150818,000000,45.5534,45.6777,45.5179,45.5613,194540.66107305,0
+WIP.US,D,20150819,000000,45.4814,45.8336,45.4744,45.7853,91029.180773271,0
+WIP.US,D,20150820,000000,45.7765,45.955,45.7054,45.8188,134907.7366912,0
+WIP.US,D,20150821,000000,46.1257,46.1257,45.8426,46.0409,109815.4570293,0
+WIP.US,D,20150824,000000,45.7054,46.3231,45.6965,46.0922,98769.057683761,0
+WIP.US,D,20150825,000000,46.0221,46.187,45.6106,45.6284,93480.445796376,0
+WIP.US,D,20150826,000000,45.4744,45.6195,45.0511,45.0709,70370.255586814,0
+WIP.US,D,20150827,000000,45.0511,45.209,44.9613,45.1133,107364.1920062,0
+WIP.US,D,20150828,000000,45.1705,45.3896,45.0077,45.2021,99083.192515163,0
+WIP.US,D,20150831,000000,45.3303,45.3303,44.9001,44.906,51352.938228975,0
+WIP.US,D,20150901,000000,45.209,45.3057,45.0511,45.2189,57532.274364111,0
+WIP.US,D,20150902,000000,44.9859,45.1606,44.8636,44.8636,139224.55727757,0
+WIP.US,D,20150903,000000,44.8103,44.9514,44.7225,44.9001,130006.21998316,0
+WIP.US,D,20150904,000000,44.9701,45.061,44.7225,44.7629,38743.971431747,0
+WIP.US,D,20150908,000000,44.9613,45.0176,44.8281,44.8912,97211.556922904,0
+WIP.US,D,20150909,000000,44.8192,44.9001,44.7699,44.8469,58698.626592963,0
+WIP.US,D,20150910,000000,44.8369,45.0709,44.7787,45.0077,338340.44016927,0
+WIP.US,D,20150911,000000,45.0709,45.1705,44.9929,45.1705,28591.336348452,0
+WIP.US,D,20150914,000000,45.0709,45.1606,45.0254,45.132,30107.290244511,0
+WIP.US,D,20150915,000000,44.9859,45.061,44.8281,44.8912,55436.691037207,0
+WIP.US,D,20150916,000000,45.0422,45.209,45.0254,45.1133,33026.717500222,0
+WIP.US,D,20150917,000000,45.1705,45.7665,44.5814,45.4557,55639.35867037,0
+WIP.US,D,20150918,000000,45.5534,45.732,45.2722,45.2722,199441.16444292,0
+WIP.US,D,20150921,000000,45.0176,45.2189,44.7787,44.915,99083.192515163,0
+WIP.US,D,20150922,000000,44.7787,44.7787,44.6425,44.7028,94527.224121662,0
+WIP.US,D,20150923,000000,44.7225,44.7225,44.4412,44.4817,39609.362225353,0
+WIP.US,D,20150924,000000,44.5498,44.7028,44.5429,44.6524,37210.79078687,0
+WIP.US,D,20150925,000000,44.4896,44.5814,44.4067,44.4728,128021.09051632,0
+WIP.US,D,20150928,000000,44.3198,44.5143,44.311,44.4067,212840.53500949,0
+WIP.US,D,20150929,000000,44.3821,44.5498,44.3821,44.4728,57301.233262306,0
+WIP.US,D,20150930,000000,44.5231,44.5902,44.4659,44.5902,53335.027681308,0
+WIP.US,D,20151001,000000,44.6169,44.8469,44.5902,44.608,189638.13102684,0
+WIP.US,D,20151002,000000,45.061,45.1705,44.8281,45.0254,43066.872047111,0
+WIP.US,D,20151005,000000,44.9613,45.132,44.9248,45.1063,928424.48087179,0
+WIP.US,D,20151006,000000,45.0077,45.3896,45.0018,45.3659,49133.727645842,0
+WIP.US,D,20151007,000000,45.4133,45.5001,45.3491,45.3994,64915.456240235,0
+WIP.US,D,20151008,000000,45.4478,45.6866,45.3403,45.5455,65585.272767838,0
+WIP.US,D,20151009,000000,45.6866,45.9235,45.588,45.8268,98263.40193902,0
+WIP.US,D,20151012,000000,45.8268,45.9482,45.7252,45.8899,45766.404920841,0
+WIP.US,D,20151013,000000,45.6383,45.7567,45.4912,45.6541,69555.531701499,0
+WIP.US,D,20151014,000000,45.4311,46.0922,45.4311,46.0221,144475.67565281,0
+WIP.US,D,20151015,000000,45.9896,46.179,45.8988,45.9896,106782.53589902,0
+WIP.US,D,20151016,000000,46.0133,46.1435,45.8426,45.8426,143539.3511876,0
+WIP.US,D,20151019,000000,45.8623,45.9728,45.6609,45.7665,48252.123441583,0
+WIP.US,D,20151020,000000,45.6195,45.732,45.4912,45.5534,55436.691037207,0
+WIP.US,D,20151021,000000,45.4912,45.6777,45.4656,45.6106,414291.14903522,0
+WIP.US,D,20151022,000000,45.4311,45.6284,45.4133,45.4231,188003.61656537,0
+WIP.US,D,20151023,000000,45.3155,45.3155,45.0895,45.1232,123351.62824825,0
+WIP.US,D,20151026,000000,45.28,45.3826,45.2544,45.2958,40963.18201488,0
+WIP.US,D,20151027,000000,45.3403,45.4133,45.3303,45.3738,31860.36527137,0
+WIP.US,D,20151028,000000,45.4231,45.5455,45.0709,45.0807,45868.752075587,0
+WIP.US,D,20151029,000000,44.9859,45.0511,44.8636,45.0344,128136.61106722,0
+WIP.US,D,20151030,000000,45.0176,45.2455,44.9859,45.0995,66166.928875015,0
+WIP.US,D,20151102,000000,45.2277,45.3994,45.1418,45.1418,25847.216595427,0
+WIP.US,D,20151103,000000,44.906,45.0807,44.906,45.061,159692.97488885,0
+WIP.US,D,20151104,000000,44.9248,44.9327,44.6524,44.6948,1149710.1761551,0
+WIP.US,D,20151105,000000,44.6425,44.7629,44.5902,44.678,85547.021296216,0
+WIP.US,D,20151106,000000,44.087,44.1481,43.8994,43.9824,165250.12139018,0
+WIP.US,D,20151109,000000,43.8313,44.1906,43.7959,44.087,198913.21525854,0
+WIP.US,D,20151110,000000,44.0475,44.2567,43.9469,44.1561,297007.38972386,0
+WIP.US,D,20151111,000000,44.311,44.3879,44.2212,44.3879,37577.619202894,0
+WIP.US,D,20151112,000000,44.2567,44.533,44.2567,44.4235,128952.34829071,0
+WIP.US,D,20151113,000000,44.3821,44.4492,44.2488,44.3969,181937.77430481,0
+WIP.US,D,20151116,000000,44.2567,44.3652,44.231,44.2755,78190.186212403,0
+WIP.US,D,20151117,000000,44.2755,44.3011,44.1738,44.239,134090.98612956,0
+WIP.US,D,20151118,000000,44.2212,44.3879,43.7959,44.311,96162.751921287,0
+WIP.US,D,20151119,000000,44.5991,44.7028,44.458,44.6524,53800.149899416,0
+WIP.US,D,20151120,000000,44.7531,44.8469,44.5754,44.6238,153695.0262854,0
+WIP.US,D,20151123,000000,44.5143,44.5676,44.4492,44.4817,35361.448634258,0
+WIP.US,D,20151124,000000,44.5143,44.6524,44.5143,44.5429,89975.309080824,0
+WIP.US,D,20151125,000000,44.5143,44.5991,44.3969,44.5498,109230.76090763,0
+WIP.US,D,20151127,000000,44.4492,44.5498,44.3376,44.4975,89392.639635481,0
+WIP.US,D,20151130,000000,44.4067,44.4975,44.3564,44.3969,154627.29739795,0
+WIP.US,D,20151201,000000,44.5231,44.7787,44.5053,44.688,354144.4622033,0
+WIP.US,D,20151202,000000,44.6327,44.678,44.4146,44.5754,70060.174108075,0
+WIP.US,D,20151203,000000,44.6613,44.8103,44.533,44.7629,330867.07119638,0
+WIP.US,D,20151204,000000,44.5596,44.7383,44.5596,44.608,73872.352287868,0
+WIP.US,D,20151207,000000,44.4235,44.6702,44.4235,44.5814,142378.06564958,0
+WIP.US,D,20151208,000000,44.4817,44.533,44.4067,44.4728,75231.238768225,0
+WIP.US,D,20151209,000000,44.7028,44.8004,44.6327,44.7383,57770.408833077,0
+WIP.US,D,20151210,000000,44.608,44.6524,44.3879,44.4067,72469.892266381,0
+WIP.US,D,20151211,000000,44.3731,44.5676,44.2567,44.3821,33847.521414531,0
+WIP.US,D,20151214,000000,44.2755,44.3821,44.1738,44.1906,115556.01773864,0
+WIP.US,D,20151215,000000,44.1738,44.2843,44.0189,44.0958,72356.39839181,0
+WIP.US,D,20151216,000000,44.1136,44.2567,43.8738,43.9824,99778.342496912,0
+WIP.US,D,20151217,000000,43.865,44.01,43.865,44.01,99899.94307681,0
+WIP.US,D,20151218,000000,43.9735,44.311,43.9735,44.0573,70608.390055779,0
+WIP.US,D,20151221,000000,44.1481,44.239,44.0475,44.1058,53566.068783114,0
+WIP.US,D,20151222,000000,44.1995,44.2054,43.9557,43.9557,188851.78061016,0
+WIP.US,D,20151223,000000,43.9083,44.087,43.779,43.8994,101181.81585656,0
+WIP.US,D,20151224,000000,43.9321,44.1186,43.8313,43.9735,55818.719525719,0
+WIP.US,D,20151228,000000,44.0573,44.1906,44.0189,44.0643,120908.46993048,0
+WIP.US,D,20151229,000000,44.0238,44.1886,43.8511,43.8955,86945.427965039,0
+WIP.US,D,20151230,000000,43.7988,43.8531,43.5472,43.6932,116522.74234882,0
+WIP.US,D,20151231,000000,43.7021,43.7584,43.6083,43.6458,108440.35713829,0
+WIP.US,D,20160104,000000,43.6271,43.6932,43.4683,43.6538,47329.985710692,0
+WIP.US,D,20160105,000000,43.4869,43.4869,43.3725,43.4218,60480.075088465,0
+WIP.US,D,20160106,000000,43.3952,43.5166,43.2956,43.4218,72589.466169947,0
+WIP.US,D,20160107,000000,43.413,43.637,43.3212,43.5166,65374.498429349,0
+WIP.US,D,20160108,000000,43.4959,43.6182,43.3469,43.405,64786.762293176,0
+WIP.US,D,20160111,000000,43.3469,43.405,43.1652,43.1652,48452.764398414,0
+WIP.US,D,20160112,000000,43.1129,43.183,43.0073,43.1465,64906.336196742,0
+WIP.US,D,20160113,000000,43.0972,43.3301,43.0972,43.1998,371592.1187423,0
+WIP.US,D,20160114,000000,43.26,43.3429,43.1377,43.19,81364.9746859,0
+WIP.US,D,20160115,000000,43.2443,43.2689,43.0173,43.0173,122571.35786057,0
+WIP.US,D,20160119,000000,43.0271,43.1554,42.8979,42.9492,87584.844347668,0
+WIP.US,D,20160120,000000,42.9156,43.0626,42.8021,42.8544,105462.15626896,0
+WIP.US,D,20160121,000000,42.8544,42.955,42.7675,42.8889,71298.473346699,0
+WIP.US,D,20160122,000000,42.9402,43.0538,42.9334,43.0173,106696.40215493,0
+WIP.US,D,20160125,000000,43.0015,43.2097,42.9245,43.036,62921.206729912,0
+WIP.US,D,20160126,000000,43.0716,43.2866,43.0716,43.2679,53020.892849905,0
+WIP.US,D,20160127,000000,43.2521,43.2866,43.1287,43.2521,36911.856027954,0
+WIP.US,D,20160128,000000,43.4869,43.6577,43.4761,43.5274,99246.33995986,0
+WIP.US,D,20160129,000000,43.5915,43.6833,43.5244,43.6083,135764.00744131,0
+WIP.US,D,20160201,000000,43.5639,43.8343,43.5639,43.8155,130926.33103772,0
+WIP.US,D,20160202,000000,43.7209,43.8422,43.6833,43.7465,79297.764827638,0
+WIP.US,D,20160203,000000,43.9123,44.4156,43.9123,44.4156,92030.358881095,0
+WIP.US,D,20160204,000000,44.6109,44.6988,44.4995,44.6199,54769.914524101,0
+WIP.US,D,20160205,000000,44.5163,44.5616,44.4245,44.4995,57451.207310845,0
+WIP.US,D,20160208,000000,44.2923,44.5163,44.2498,44.4906,29517.527432007,0
+WIP.US,D,20160209,000000,44.5439,44.7077,44.4412,44.5163,45082.401658915,0
+WIP.US,D,20160210,000000,44.4995,44.7758,44.4412,44.7669,19309.158749592,0
+WIP.US,D,20160211,000000,44.6465,44.7974,44.4738,44.6267,31866.445300365,0
+WIP.US,D,20160212,000000,44.5616,44.6554,44.4334,44.5073,53976.470740268,0
+WIP.US,D,20160216,000000,44.3741,44.3741,44.1471,44.1541,45085.441673413,0
+WIP.US,D,20160217,000000,44.0238,44.3721,43.9123,44.2132,78822.509227871,0
+WIP.US,D,20160218,000000,43.9962,44.459,43.9962,44.2478,24672.757661249,0
+WIP.US,D,20160219,000000,44.1719,44.3652,44.1719,44.3298,30152.890461972,0
+WIP.US,D,20160222,000000,44.1886,44.3198,44.0958,44.2557,36185.292563065,0
+WIP.US,D,20160223,000000,44.0149,44.2833,44.0149,44.1196,40300.458854438,0
+WIP.US,D,20160224,000000,43.9774,44.0663,43.8778,43.9349,49855.224419901,0
+WIP.US,D,20160225,000000,43.9202,44.1284,43.861,43.9863,58196.01086272,0
+WIP.US,D,20160226,000000,43.9517,43.9517,43.629,43.6646,61505.573312269,0
+WIP.US,D,20160229,000000,43.8067,44.2557,43.3725,43.7732,55983.893646747,0
+WIP.US,D,20160301,000000,43.405,43.9597,43.405,43.8955,22301.546353243,0
+WIP.US,D,20160302,000000,43.6083,44.1363,43.6083,44.0435,36711.215071124,0
+WIP.US,D,20160303,000000,44.2923,44.5932,44.2656,44.5616,41492.144537435,0
+WIP.US,D,20160304,000000,44.6267,44.9386,44.6267,44.8152,172517.7827154,0
+WIP.US,D,20160307,000000,45.061,45.0709,44.8152,45.0008,47615.747073451,0
+WIP.US,D,20160308,000000,45.061,45.2297,44.985,45.0807,83842.586501315,0
+WIP.US,D,20160309,000000,45.1616,45.4863,45.1438,45.3087,42865.217752114,0
+WIP.US,D,20160310,000000,45.4764,45.6442,45.3127,45.3422,38948.665741241,0
+WIP.US,D,20160311,000000,45.5317,45.8899,45.4103,45.6847,25975.910542486,0
+WIP.US,D,20160314,000000,45.5919,45.7034,45.4952,45.505,59063.428332656,0
+WIP.US,D,20160315,000000,45.2031,45.2209,45.0166,45.0807,72253.037898896,0
+WIP.US,D,20160316,000000,44.8705,45.6521,44.8251,45.5919,39874.856824796,0
+WIP.US,D,20160317,000000,45.4952,46.3617,45.4952,46.1199,26648.767084587,0
+WIP.US,D,20160318,000000,46.4573,46.7021,46.3537,46.4663,33296.265452329,0
+WIP.US,D,20160321,000000,46.1732,46.3705,46.1732,46.3024,76077.37613668,0
+WIP.US,D,20160322,000000,46.1199,46.3162,46.0724,46.181,44684.15975975,0
+WIP.US,D,20160323,000000,46.1287,46.2679,45.9649,46.1988,255045.05627749,0
+WIP.US,D,20160324,000000,45.9915,46.0073,45.884,45.9492,23520.592166718,0
+WIP.US,D,20160328,000000,45.9492,46.1287,45.9492,46.033,76918.446814306,0
+WIP.US,D,20160329,000000,46.1199,46.5787,46.0389,46.4761,19126.757879746,0
+WIP.US,D,20160330,000000,46.5096,46.9962,46.4485,46.7642,43689.061680921,0
+WIP.US,D,20160331,000000,47.1076,47.3613,46.8432,47.0386,998277.93399404,0
+WIP.US,D,20160401,000000,47.0899,47.1718,46.6557,46.9241,255502.07179027,0
+WIP.US,D,20160404,000000,46.8836,47.0386,46.8205,46.9695,148066.94611247,0
+WIP.US,D,20160405,000000,46.9606,46.9606,46.6922,46.7119,624532.47164938,0
+WIP.US,D,20160406,000000,46.638,46.7899,46.4998,46.631,60452.714957988,0
+WIP.US,D,20160407,000000,46.5096,46.638,46.4998,46.5096,36652.441457506,0
+WIP.US,D,20160408,000000,46.7899,46.9231,46.7001,46.7722,19641.53366798,0
+WIP.US,D,20160411,000000,46.859,47.0899,46.859,46.9862,23398.99158682,0
+WIP.US,D,20160412,000000,46.9695,47.1076,46.859,47.1076,42015.027030995,0
+WIP.US,D,20160413,000000,46.9517,47.1432,46.8836,47.0475,141260.35365269,0
+WIP.US,D,20160414,000000,46.8432,47.0327,46.8432,46.9606,25506.734971714,0
+WIP.US,D,20160415,000000,46.9241,47.0899,46.9241,47.0238,27341.890390003,0
+WIP.US,D,20160418,000000,46.8343,47.1166,46.8343,47.0475,22803.148745321,0
+WIP.US,D,20160419,000000,47.1866,47.4807,47.1866,47.4382,48483.164543388,0
+WIP.US,D,20160420,000000,47.4382,47.4965,47.2389,47.2389,50585.841237454,0
+WIP.US,D,20160421,000000,47.2636,47.2636,46.9695,46.9695,84273.255221787,0
+WIP.US,D,20160422,000000,46.9517,47.0386,46.8768,46.9606,58540.545839096,0
+WIP.US,D,20160425,000000,46.9606,47.0643,46.8678,46.9784,33199.998326576,0
+WIP.US,D,20160426,000000,47.1244,47.2192,46.9695,47.0327,24596.757298812,0
+WIP.US,D,20160427,000000,46.859,47.1501,46.8067,47.0643,17050.427977992,0
+WIP.US,D,20160428,000000,47.0988,47.3859,47.0139,47.3416,23253.070890943,0
+WIP.US,D,20160429,000000,47.4807,47.686,47.4807,47.5774,62165.256458214,0
+WIP.US,D,20160502,000000,47.6534,47.7916,47.5774,47.6958,125961.98736339,0
+WIP.US,D,20160503,000000,47.6199,47.6622,47.2044,47.4106,67271.467475753,0
+WIP.US,D,20160504,000000,47.1965,47.3139,47.0741,47.1718,98085.054421837,0
+WIP.US,D,20160505,000000,47.0139,47.1166,46.9419,47.0988,96856.888564869,0
+WIP.US,D,20160506,000000,46.9241,47.0889,46.8373,46.9853,30586.599196941,0
+WIP.US,D,20160509,000000,46.9695,46.9695,46.7119,46.8067,87795.618686157,0
+WIP.US,D,20160510,000000,46.7119,46.933,46.7119,46.9241,140656.40410586,0
+WIP.US,D,20160511,000000,46.8155,47.1166,46.8155,46.8926,204157.24026662,0
+WIP.US,D,20160512,000000,46.9063,47.1166,46.7099,46.8343,24175.208621834,0
+WIP.US,D,20160513,000000,46.5096,46.7722,46.5096,46.5877,43128.685675226,0
+WIP.US,D,20160516,000000,46.3952,46.7376,46.3794,46.5186,38942.585712246,0
+WIP.US,D,20160517,000000,46.4663,46.7988,46.4663,46.6745,69880.813252725,0
+WIP.US,D,20160518,000000,46.3705,46.6823,46.1514,46.2846,130058.91356778,0
+WIP.US,D,20160519,000000,46.2679,46.2768,46.0005,46.0774,42513.589408576,0
+WIP.US,D,20160520,000000,46.181,46.2936,46.0794,46.181,31639.457551222,0
+WIP.US,D,20160523,000000,46.1988,46.2245,45.9412,46.0419,1024972.3012961,0
+WIP.US,D,20160524,000000,45.9817,46.259,45.9442,46.0863,61146.851601571,0
+WIP.US,D,20160525,000000,46.3389,46.3873,46.0764,46.2768,80707.318216285,0
+WIP.US,D,20160526,000000,46.5481,46.631,46.3607,46.3794,27650.958530577,0
+WIP.US,D,20160527,000000,46.3103,46.5481,45.956,46.0241,42826.710901813,0
+WIP.US,D,20160531,000000,46.2679,46.3103,46.033,46.1119,21829.330767973,0
+WIP.US,D,20160601,000000,46.1287,46.405,45.9649,46.1119,132696.6328134,0
+WIP.US,D,20160602,000000,46.2156,46.2936,46.0596,46.1554,77674.397086003,0
+WIP.US,D,20160603,000000,46.3952,46.9676,46.3952,46.9241,29593.527794443,0
+WIP.US,D,20160606,000000,46.7988,47.1965,46.7722,46.933,47621.827102446,0
+WIP.US,D,20160607,000000,47.0741,47.23,47.0475,47.1787,103809.40172052,0
+WIP.US,D,20160608,000000,47.3416,47.5853,47.307,47.5133,10619.783977735,0
+WIP.US,D,20160609,000000,47.3139,47.4767,47.1718,47.3416,56531.096256287,0
+WIP.US,D,20160610,000000,47.1866,47.2685,46.8155,46.8155,125469.50501481,0
+WIP.US,D,20160613,000000,46.4485,46.8926,46.4485,46.7988,15531.434067437,0
+WIP.US,D,20160614,000000,46.5284,46.7455,46.5284,46.6222,33129.064654969,0
+WIP.US,D,20160615,000000,46.7642,47.2122,46.4663,46.8678,85733.475518725,0
+WIP.US,D,20160616,000000,46.6745,47.0583,46.557,47.0386,19977.96193903,0
+WIP.US,D,20160617,000000,46.9962,47.2122,46.859,46.9695,42510.549394079,0
+WIP.US,D,20160620,000000,47.4195,47.6455,47.2725,47.4965,47472.866392072,0
+WIP.US,D,20160621,000000,47.4807,47.5133,47.1866,47.2636,21918.504526565,0
+WIP.US,D,20160622,000000,47.4284,47.5586,47.2843,47.5053,23970.514312339,0
+WIP.US,D,20160623,000000,47.2893,47.7946,47.2893,47.7946,36748.708583258,0
+WIP.US,D,20160624,000000,47.2044,47.2122,46.9063,46.9724,31551.297130796,0
+WIP.US,D,20160627,000000,46.6478,46.6577,46.3705,46.5709,84310.748733922,0
+WIP.US,D,20160628,000000,46.8768,47.004,46.7071,46.859,33747.200936116,0
+WIP.US,D,20160629,000000,47.2212,47.4718,47.2212,47.2813,11489.228124004,0
+WIP.US,D,20160630,000000,47.4017,47.6622,47.3326,47.6534,40740.247618401,0
+WIP.US,D,20160701,000000,47.7146,48.3402,47.4639,47.5133,55283.676974169,0
+WIP.US,D,20160705,000000,47.5053,47.7688,47.306,47.4718,51906.22086751,0
+WIP.US,D,20160706,000000,47.4452,47.5221,47.0988,47.4718,20040.788905311,0
+WIP.US,D,20160707,000000,47.3514,47.4195,47.1432,47.2557,50220.026159594,0
+WIP.US,D,20160708,000000,47.4452,47.6712,47.3613,47.6119,47317.825652702,0
+WIP.US,D,20160711,000000,47.4965,47.7313,47.4442,47.454,21845.544178627,0
+WIP.US,D,20160712,000000,47.5586,47.7946,47.4718,47.6396,29281.419639372,0
+WIP.US,D,20160713,000000,47.7403,47.9159,47.7313,47.7403,18153.953240564,0
+WIP.US,D,20160714,000000,47.8379,48.0895,47.76,48.0541,40572.033482876,0
+WIP.US,D,20160715,000000,47.76,47.8281,47.4925,47.5952,112420.74945362,0
+WIP.US,D,20160718,000000,47.6041,47.7146,47.4965,47.5498,120281.21360583,0
+WIP.US,D,20160719,000000,47.2813,47.3811,47.1333,47.3326,53377.587884272,0
+WIP.US,D,20160720,000000,47.2044,47.3139,47.0238,47.1244,68719.527714701,0
+WIP.US,D,20160721,000000,47.004,47.2607,46.9784,47.1718,38268.715831979,0
+WIP.US,D,20160722,000000,47.1718,47.1718,46.9606,47.0475,45050.988175776,0
+WIP.US,D,20160725,000000,47.004,47.0741,46.8836,46.9784,67243.094007111,0
+WIP.US,D,20160726,000000,47.2212,47.2212,46.8501,47.004,48930.046674513,0
+WIP.US,D,20160727,000000,47.0475,47.3692,46.859,47.3326,82990.369103866,0
+WIP.US,D,20160728,000000,47.4452,47.676,47.3326,47.5133,57708.595204962,0
+WIP.US,D,20160729,000000,47.9415,48.1745,47.7313,48.0452,59459.64355549,0
+WIP.US,D,20160801,000000,47.9563,48.2494,47.8607,47.8873,74095.286684347,0
+WIP.US,D,20160802,000000,47.8607,48.3126,47.8577,48.1408,496889.35626892,0
+WIP.US,D,20160803,000000,47.9317,48.1823,47.9317,48.0264,40041.044283989,0
+WIP.US,D,20160804,000000,48.1241,48.3126,48.0481,48.2564,68465.179835083,0
+WIP.US,D,20160805,000000,48.1508,48.2741,48.0086,48.1745,135577.5532188,0
+WIP.US,D,20160808,000000,48.2741,48.5139,48.2051,48.357,31505.696913335,0
+WIP.US,D,20160809,000000,48.4626,48.7813,48.3768,48.6955,117799.54843776,0
+WIP.US,D,20160810,000000,48.8159,49.4741,48.8159,49.2057,77613.596796054,0
+WIP.US,D,20160811,000000,49.2954,49.5965,49.1277,49.1347,64658.068346118,0
+WIP.US,D,20160812,000000,49.5699,49.5699,49.1722,49.1722,84573.203318868,0
+WIP.US,D,20160815,000000,49.2245,49.5511,48.954,49.3281,90752.539454004,0
+WIP.US,D,20160816,000000,49.5699,49.6192,49.33,49.4988,325573.39261817,0
+WIP.US,D,20160817,000000,49.3024,49.5511,49.187,49.483,35969.451533747,0
+WIP.US,D,20160818,000000,49.5156,49.8135,49.5156,49.7021,36320.066539118,0
+WIP.US,D,20160819,000000,49.4317,49.6725,49.2165,49.3705,31912.045517826,0
+WIP.US,D,20160822,000000,49.3281,49.5333,49.2698,49.3439,90368.48428916,0
+WIP.US,D,20160823,000000,49.7356,49.8047,49.4228,49.4563,16557.945629407,0
+WIP.US,D,20160824,000000,49.5965,49.7869,49.3972,49.405,44023.46327564,0
+WIP.US,D,20160825,000000,49.5699,49.6123,49.26,49.405,84347.228907891,0
+WIP.US,D,20160826,000000,49.5777,49.8462,49.0932,49.3359,35000.700247228,0
+WIP.US,D,20160829,000000,49.1011,49.4919,49.0251,49.3962,21146.340844215,0
+WIP.US,D,20160830,000000,48.9708,49.4317,48.8751,49.3359,73767.978456789,0
+WIP.US,D,20160831,000000,48.9195,49.2245,48.6777,48.9708,50293.999845699,0
+WIP.US,D,20160901,000000,48.8159,49.2876,48.8159,49.18,60143.646817414,0
+WIP.US,D,20160902,000000,49.0686,49.2057,48.8494,48.9274,51202.964180434,0
+WIP.US,D,20160906,000000,49.3024,49.8866,49.2698,49.6823,67453.868345599,0
+WIP.US,D,20160907,000000,50.0119,50.0119,49.7356,49.7356,29797.208765771,0
+WIP.US,D,20160908,000000,49.7869,49.8047,49.4386,49.4988,44797.653634322,0
+WIP.US,D,20160909,000000,49.1277,49.3962,48.7655,48.807,68887.741850227,0
+WIP.US,D,20160912,000000,48.6777,49.0162,48.5948,48.7735,44431.838556463,0
+WIP.US,D,20160913,000000,48.5978,48.6777,48.1764,48.3994,107296.29834909,0
+WIP.US,D,20160914,000000,48.2001,48.586,48.1418,48.3768,30160.997167299,0
+WIP.US,D,20160915,000000,48.3225,48.588,48.3225,48.4804,43215.832757486,0
+WIP.US,D,20160916,000000,48.2939,48.3027,48.1508,48.1745,31023.347946407,0
+WIP.US,D,20160919,000000,48.3402,48.4073,48.1823,48.2416,27073.355776063,0
+WIP.US,D,20160920,000000,48.3126,48.3916,48.1408,48.209,88714.716402551,0
+WIP.US,D,20160921,000000,48.3491,48.8919,47.4324,48.6531,15488.873864472,0
+WIP.US,D,20160922,000000,48.7991,49.2954,48.7991,48.8494,27337.837037341,0
+WIP.US,D,20160923,000000,49.187,49.2155,48.8435,48.9274,20495.777741761,0
+WIP.US,D,20160926,000000,48.9106,49.2876,48.9106,49.1099,36426.467046529,0
+WIP.US,D,20160927,000000,49.1099,49.3024,49.0162,49.3024,24120.488360879,0
+WIP.US,D,20160928,000000,49.187,49.5994,49.1544,49.3705,238916.76603039,0
+WIP.US,D,20160929,000000,49.187,49.6557,49.18,49.4485,28154.587598987,0
+WIP.US,D,20160930,000000,49.6044,49.8866,49.0508,49.3439,36761.881979414,0
+WIP.US,D,20161003,000000,49.3093,49.4919,49.0853,49.2797,107065.25724729,0
+WIP.US,D,20161004,000000,49.1722,49.2698,48.7735,49.0586,98725.484142631,0
+WIP.US,D,20161005,000000,48.9195,49.3764,48.7655,49.2954,1059840.2542436,0
+WIP.US,D,20161006,000000,48.73,49.0853,48.73,48.9274,65196.150912166,0
+WIP.US,D,20161007,000000,48.9195,49.1099,48.506,48.807,89718.934524873,0
+WIP.US,D,20161010,000000,48.1745,48.4429,48.0837,48.1596,112653.81723175,0
+WIP.US,D,20161011,000000,48.5307,48.5307,47.8962,47.8962,94625.517923746,0
+WIP.US,D,20161012,000000,47.9415,48.2642,47.8202,48.1241,102980.49110089,0
+WIP.US,D,20161013,000000,48.0541,48.1991,47.8537,48.0363,23997.874442816,0
+WIP.US,D,20161014,000000,48.0363,48.1508,47.687,47.8537,62837.099662149,0
+WIP.US,D,20161017,000000,47.8379,47.9415,47.7313,47.8379,71722.04870001,0
+WIP.US,D,20161018,000000,48.0086,48.3225,47.8587,48.209,51603.232755931,0
+WIP.US,D,20161019,000000,48.1508,48.5228,48.1508,48.3994,25112.546425211,0
+WIP.US,D,20161020,000000,48.2336,48.6234,48.1685,48.4103,51460.352074551,0
+WIP.US,D,20161021,000000,48.2169,48.4241,48.0204,48.3126,16548.825585915,0
+WIP.US,D,20161024,000000,48.2416,48.4892,48.2001,48.3994,43737.70191288,0
+WIP.US,D,20161025,000000,48.2741,48.5287,48.2336,48.3303,42009.960340167,0
+WIP.US,D,20161026,000000,48.1922,48.4153,48.133,48.3027,20764.312355703,0
+WIP.US,D,20161027,000000,48.3491,48.3491,47.8873,47.8962,12765.020874764,0
+WIP.US,D,20161028,000000,47.678,47.9159,47.5784,47.8873,46024.806153123,0
+WIP.US,D,20161031,000000,47.6958,48.0412,47.6672,47.8695,52238.595785897,0
+WIP.US,D,20161101,000000,47.8537,47.9741,47.6465,47.6534,89805.068268967,0
+WIP.US,D,20161102,000000,48.0363,48.0363,46.8678,47.5133,378179.83015826,0
+WIP.US,D,20161103,000000,47.5221,47.9583,47.4195,47.687,889327.86775834,0
+WIP.US,D,20161104,000000,47.4195,48.1408,47.4195,48.1408,206438.26447787,0
+WIP.US,D,20161107,000000,47.8202,48.1241,47.8202,47.9998,213043.20264265,0
+WIP.US,D,20161108,000000,47.9415,47.9643,47.6199,47.8695,56216.961424884,0
+WIP.US,D,20161109,000000,47.4452,47.5853,47.0643,47.2468,12937.288362952,0
+WIP.US,D,20161110,000000,46.6745,47.0988,46.3952,46.3952,217941.6793362,0
+WIP.US,D,20161111,000000,46.3873,46.5392,46.0073,46.0863,33673.227250012,0
+WIP.US,D,20161114,000000,45.8268,46.2936,45.5317,45.9817,58521.292413946,0
+WIP.US,D,20161115,000000,45.7478,46.7564,45.4636,45.8761,128919.9214694,0
+WIP.US,D,20161116,000000,46.1554,46.1554,45.5662,45.6847,21390.555342175,0
+WIP.US,D,20161117,000000,45.8011,45.8731,45.2958,45.3511,24300.862554395,0
+WIP.US,D,20161118,000000,45.6018,45.731,45.0166,45.0412,59813.298575359,0
+WIP.US,D,20161121,000000,45.2909,45.5139,45.2317,45.4271,97019.022671399,0
+WIP.US,D,20161122,000000,45.5415,45.6945,45.4339,45.5919,41422.224203994,0
+WIP.US,D,20161123,000000,45.5761,45.5761,44.759,45.2475,133949.11878634,0
+WIP.US,D,20161125,000000,45.2031,45.4261,45.1133,45.1133,36985.829714059,0
+WIP.US,D,20161128,000000,45.3422,45.585,45.2297,45.3175,52856.732067044,0
+WIP.US,D,20161129,000000,45.2475,45.6945,45.2475,45.5495,23555.045664355,0
+WIP.US,D,20161130,000000,45.4172,45.733,45.2376,45.2554,45424.909958961,0
+WIP.US,D,20161201,000000,45.2475,45.5919,44.7926,45.1133,43418.500390649,0
+WIP.US,D,20161202,000000,45.1428,45.5347,45.0995,45.3255,1332963.2633992,0
+WIP.US,D,20161205,000000,45.3255,45.8307,45.133,45.6353,69424.811078109,0
+WIP.US,D,20161206,000000,45.7132,45.9244,45.3353,45.6757,23685.766287745,0
+WIP.US,D,20161207,000000,45.8623,46.1465,45.7132,45.8712,62114.589549924,0
+WIP.US,D,20161208,000000,45.7478,45.9472,45.4221,45.7932,24851.105178432,0
+WIP.US,D,20161209,000000,45.6847,45.9264,45.4705,45.6096,87758.125174022,0
+WIP.US,D,20161212,000000,45.6353,45.9324,45.6096,45.6847,38415.649866023,0
+WIP.US,D,20161213,000000,45.8426,46.0005,45.7823,45.9492,70548.603103997,0
+WIP.US,D,20161214,000000,45.956,46.2353,45.1932,45.4517,38623.384190015,0
+WIP.US,D,20161215,000000,45.1794,45.286,44.7669,45.2475,63462.329310457,0
+WIP.US,D,20161216,000000,45.0077,45.1063,44.5528,44.7274,57159.365919091,0
+WIP.US,D,20161219,000000,44.8439,44.9929,44.6742,44.9406,48450.737722083,0
+WIP.US,D,20161220,000000,44.6652,45.2109,44.6652,44.8705,122733.49196711,0
+WIP.US,D,20161221,000000,44.9683,45.3412,44.9406,45.0077,147619.05064317,0
+WIP.US,D,20161222,000000,45.3778,45.3778,45.0511,45.1932,35926.891330783,0
+WIP.US,D,20161223,000000,45.1794,45.4044,45.0895,45.2909,35018.940334214,0
+WIP.US,D,20161227,000000,45.1715,45.3175,45.1715,45.2376,41257.050082967,0
+WIP.US,D,20161228,000000,45.4271,45.8692,45.4271,45.8593,249720.9775543,0
+WIP.US,D,20161229,000000,45.588,46.0696,45.588,45.6807,127687.70225977,0
+WIP.US,D,20161230,000000,45.8326,46.2333,45.6541,45.6541,28044.133738912,0
+WIP.US,D,20170103,000000,45.6541,46.0241,45.5159,45.6294,93822.954096422,0
+WIP.US,D,20170104,000000,45.7715,45.8801,45.6244,45.7893,14446.14889185,0
+WIP.US,D,20170105,000000,46.0508,46.4534,45.9126,46.4188,161059.96807454,0
+WIP.US,D,20170106,000000,46.3044,46.4721,46.0271,46.3044,34689.605430323,0
+WIP.US,D,20170109,000000,46.1662,46.2708,45.6393,46.183,122391.99700522,0
+WIP.US,D,20170110,000000,45.9126,46.2787,45.8159,46.0596,48251.110103417,0
+WIP.US,D,20170111,000000,45.9995,46.261,45.6393,45.8879,627605.9263063,0
+WIP.US,D,20170112,000000,45.9995,46.5629,45.9995,46.1751,63191.768020184,0
+WIP.US,D,20170113,000000,46.4001,46.5067,46.1751,46.1751,60907.703794439,0
+WIP.US,D,20170117,000000,46.3429,46.6922,46.3429,46.4268,32459.248127366,0
+WIP.US,D,20170118,000000,46.4268,46.6922,46.1662,46.2787,40581.153526368,0
+WIP.US,D,20170119,000000,46.3231,46.3231,45.955,46.0419,43446.873859291,0
+WIP.US,D,20170120,000000,45.9995,46.331,45.8494,46.2175,86687.026732756,0
+WIP.US,D,20170123,000000,46.2974,46.8265,46.2008,46.4268,37229.030873854,0
+WIP.US,D,20170124,000000,46.4968,46.8511,46.4889,46.5787,85264.299947953,0
+WIP.US,D,20170125,000000,46.4968,46.7277,46.3655,46.5353,42139.66762539,0
+WIP.US,D,20170126,000000,46.3231,46.4968,46.2175,46.3517,32010.33931991,0
+WIP.US,D,20170127,000000,46.4721,46.6922,46.1751,46.3429,67139.733514197,0
+WIP.US,D,20170130,000000,46.5067,46.7652,46.3429,46.5639,29381.740117787,0
+WIP.US,D,20170131,000000,46.7199,47.0909,46.63,46.7652,60138.580126586,0
+WIP.US,D,20170201,000000,46.7652,47.2616,46.7652,47.2616,31198.655449093,0
+WIP.US,D,20170202,000000,47.1837,47.2192,46.8353,46.8788,71787.915680788,0
+WIP.US,D,20170203,000000,47.0495,47.4452,46.8698,47.1935,41694.812170598,0
+WIP.US,D,20170206,000000,46.8788,47.1767,46.8788,47.008,60060.553087818,0
+WIP.US,D,20170207,000000,46.7564,47.2192,46.7564,46.861,16037.089812178,0
+WIP.US,D,20170208,000000,47.0367,47.2616,46.8935,47.0593,14779.537148402,0
+WIP.US,D,20170209,000000,47.3406,47.3514,47.1294,47.1589,342541.74020473,0
+WIP.US,D,20170210,000000,47.1679,47.3859,47.0179,47.3859,34724.058927961,0
+WIP.US,D,20170213,000000,47.236,47.3316,47.0543,47.1294,25663.802387415,0
+WIP.US,D,20170214,000000,47.2883,47.3465,46.9626,47.236,11301.760563328,0
+WIP.US,D,20170215,000000,47.1837,47.5833,47.1767,47.4382,156469.5461834,0
+WIP.US,D,20170216,000000,47.6327,47.7441,47.4649,47.6228,14240.441244189,0
+WIP.US,D,20170217,000000,47.6425,47.6425,47.2705,47.5419,29880.302495369,0
+WIP.US,D,20170221,000000,47.4817,47.6564,47.2705,47.5794,23802.300176814,0
+WIP.US,D,20170222,000000,47.3316,47.7205,47.1442,47.6742,70917.458196353,0
+WIP.US,D,20170223,000000,47.8675,48.0857,47.7551,47.7551,95001.466383264,0
+WIP.US,D,20170224,000000,47.8507,48.1586,47.8349,47.9228,52535.503868481,0
+WIP.US,D,20170227,000000,47.6652,48.2436,47.6652,47.8429,38029.568024847,0
+WIP.US,D,20170228,000000,47.8764,47.9761,47.6998,47.7649,17732.404563585,0
+WIP.US,D,20170301,000000,47.4017,47.6998,47.3178,47.4382,237838.57422196,0
+WIP.US,D,20170302,000000,47.1589,47.3692,46.9636,47.0425,10618.770639569,0
+WIP.US,D,20170303,000000,47.2024,47.4382,46.9636,47.4195,45085.441673413,0
+WIP.US,D,20170306,000000,47.1491,47.2961,46.9547,46.9814,68973.875594321,0
+WIP.US,D,20170307,000000,47.0425,47.0948,47.0287,47.086,8652.8945978889,0
+WIP.US,D,20170308,000000,47.0593,47.0692,46.7998,46.8935,19564.519967378,0
+WIP.US,D,20170309,000000,46.9449,46.9449,46.5689,46.7652,46163.633481839,0
+WIP.US,D,20170310,000000,46.9359,47.086,46.6666,47.0781,57196.859431227,0
+WIP.US,D,20170313,000000,46.9182,47.086,46.7159,46.9902,38535.223769589,0
+WIP.US,D,20170314,000000,46.9547,47.0367,46.7652,46.8165,29423.286982586,0
+WIP.US,D,20170315,000000,46.9261,47.8349,46.9261,47.5153,25396.281111639,0
+WIP.US,D,20170316,000000,47.4452,47.6632,47.4382,47.5705,13727.692132287,0
+WIP.US,D,20170317,000000,47.6742,47.7551,47.4975,47.4975,14387.375278233,0
+WIP.US,D,20170320,000000,47.5518,47.7679,47.536,47.7679,13008.222034559,0
+WIP.US,D,20170321,000000,47.5883,48.1931,47.5883,47.8349,12278.618555173,0
+WIP.US,D,20170322,000000,48.1418,48.2267,47.8349,48.0531,35173.981073583,0
+WIP.US,D,20170323,000000,48.0629,48.1794,47.913,48.1518,11062.612756196,0
+WIP.US,D,20170324,000000,48.1063,48.3521,48.0018,48.1063,25226.040299783,0
+WIP.US,D,20170327,000000,48.2869,48.5277,48.2869,48.2919,15723.968318942,0
+WIP.US,D,20170328,000000,48.4942,48.4942,48.0985,48.0985,7973.9580267933,0
+WIP.US,D,20170329,000000,48.1685,48.2011,47.9988,48.1063,9075.4566130335,0
+WIP.US,D,20170330,000000,48.3422,48.3422,47.9889,47.9889,44018.39658481,0
+WIP.US,D,20170331,000000,47.9297,48.1754,47.532,48.1063,16508.292059282,0
+WIP.US,D,20170403,000000,47.9228,48.3155,47.9228,48.1063,98929.16511396,0
+WIP.US,D,20170404,000000,48.1152,48.3333,48.0895,48.133,17680.72431713,0
+WIP.US,D,20170405,000000,47.9228,48.3797,47.9228,48.1152,22261.012826611,0
+WIP.US,D,20170406,000000,48.4291,48.4291,48.1931,48.3057,46690.569328063,0
+WIP.US,D,20170407,000000,48.2436,48.3521,47.7363,47.9889,16042.156503008,0
+WIP.US,D,20170410,000000,48.2011,48.2968,48.0807,48.2584,21927.624570057,0
+WIP.US,D,20170411,000000,48.2346,48.3945,48.1014,48.2584,385669.41254179,0
+WIP.US,D,20170412,000000,48.4024,48.6856,48.2603,48.6856,24001.927795479,0
+WIP.US,D,20170413,000000,48.5948,48.6906,48.3797,48.4478,24640.330839942,0
+WIP.US,D,20170417,000000,48.4764,48.8356,48.4764,48.6313,19833.054581319,0
+WIP.US,D,20170418,000000,48.4577,48.8593,48.3708,48.5445,105053.78098814,0
+WIP.US,D,20170419,000000,48.3255,48.6886,48.3255,48.5761,11664.53562669,0
+WIP.US,D,20170420,000000,48.5445,48.7991,48.4527,48.7202,743189.30417542,0
+WIP.US,D,20170421,000000,48.7202,48.7379,48.5948,48.6501,24725.451245871,0
+WIP.US,D,20170424,000000,48.7458,48.8544,48.4676,48.7557,20650.818481131,0
+WIP.US,D,20170425,000000,48.6501,48.7202,48.6038,48.6856,26208.978320623,0
+WIP.US,D,20170426,000000,48.4676,48.5277,48.2672,48.5277,44071.090169433,0
+WIP.US,D,20170427,000000,48.3797,48.6945,48.2672,48.3057,182013.77466725,0
+WIP.US,D,20170428,000000,48.361,48.6945,48.361,48.5603,23843.847041612,0
+WIP.US,D,20170501,000000,48.8929,48.8929,48.5505,48.6313,86994.068196998,0
+WIP.US,D,20170502,000000,48.729,48.9757,48.4862,48.6589,16556.932291241,0
+WIP.US,D,20170503,000000,48.7448,48.807,48.5445,48.5948,70968.125104644,0
+WIP.US,D,20170504,000000,48.4389,48.4882,48.2771,48.3797,12421.499236553,0
+WIP.US,D,20170505,000000,48.2267,48.4172,48.1063,48.3333,23202.403982652,0
+WIP.US,D,20170508,000000,48.2771,48.4201,47.913,47.9396,47007.744173963,0
+WIP.US,D,20170509,000000,47.7451,48.1606,47.7451,47.7994,79702.086755798,0
+WIP.US,D,20170510,000000,48.0718,48.3195,47.9761,48.2436,29227.712716584,0
+WIP.US,D,20170511,000000,48.3057,48.5367,48.1063,48.3255,12126.617830301,0
+WIP.US,D,20170512,000000,48.5543,48.6708,48.3797,48.5395,13746.945557438,0
+WIP.US,D,20170515,000000,48.6589,48.7912,48.5367,48.7024,45941.712423526,0
+WIP.US,D,20170516,000000,48.8761,49.0922,48.6767,48.8258,29959.342872301,0
+WIP.US,D,20170517,000000,49.0705,49.2926,49.0093,49.185,76232.416876049,0
+WIP.US,D,20170518,000000,49.0458,49.0458,48.6945,48.7813,14450.202244513,0
+WIP.US,D,20170519,000000,48.6501,49.0508,48.6501,48.9382,31422.603183738,0
+WIP.US,D,20170522,000000,49.0705,49.1524,48.8524,49.0182,34893.286401652,0
+WIP.US,D,20170523,000000,49.1317,49.404,48.8406,49.0794,18267.447115136,0
+WIP.US,D,20170524,000000,49.106,49.3952,48.8514,49.0873,55604.905172732,0
+WIP.US,D,20170525,000000,49.0873,49.4307,49.0172,49.2116,21283.141496599,0
+WIP.US,D,20170526,000000,49.1494,49.1583,48.9639,48.9807,7183.5542574581,0
+WIP.US,D,20170530,000000,49.0182,49.2412,49.0182,49.0271,10057.381295708,0
+WIP.US,D,20170531,000000,48.9382,49.106,48.7893,48.8504,30273.477703704,0
+WIP.US,D,20170601,000000,48.7813,49.3014,48.7557,49.2393,96134.378452644,0
+WIP.US,D,20170602,000000,49.2669,49.5166,49.1682,49.413,26276.871977733,0
+WIP.US,D,20170605,000000,49.4485,49.4988,49.3014,49.4741,14150.254147432,0
+WIP.US,D,20170606,000000,49.4307,49.6754,49.4307,49.5166,19988.095320688,0
+WIP.US,D,20170607,000000,49.4988,49.6853,49.0892,49.185,102229.60752002,0
+WIP.US,D,20170608,000000,49.2393,49.4958,48.9027,49.0538,99209.859785891,0
+WIP.US,D,20170609,000000,48.9382,49.1317,48.7991,48.8929,92070.892407728,0
+WIP.US,D,20170612,000000,49.0705,49.1494,48.7813,48.8435,180867.68920171,0
+WIP.US,D,20170613,000000,48.8435,49.0705,48.7991,48.8593,20354.923736713,0
+WIP.US,D,20170614,000000,49.177,49.3597,48.8356,49.1682,21157.487564038,0
+WIP.US,D,20170615,000000,49.0093,49.0182,48.7024,48.7991,13213.929682219,0
+WIP.US,D,20170616,000000,48.6679,48.8356,48.587,48.8356,22688.641532584,0
+WIP.US,D,20170619,000000,48.807,48.8159,48.6679,48.6679,11402.081041743,0
+WIP.US,D,20170620,000000,48.7024,48.7122,48.5367,48.6767,28547.762807322,0
+WIP.US,D,20170621,000000,48.6038,48.6038,48.5119,48.5603,29008.831672768,0
+WIP.US,D,20170622,000000,48.7122,48.8761,48.7122,48.7912,31222.975565072,0
+WIP.US,D,20170623,000000,48.8692,48.8889,48.7547,48.8356,8922.4425499956,0
+WIP.US,D,20170626,000000,49.0093,49.0458,48.9116,48.956,18956.51706789,0
+WIP.US,D,20170627,000000,48.807,48.9925,48.6501,48.8504,14697.456756972,0
+WIP.US,D,20170628,000000,48.8356,48.9995,48.7735,48.956,28003.60021228,0
+WIP.US,D,20170629,000000,48.7557,48.8593,48.6136,48.6856,746098.59804948,0
+WIP.US,D,20170630,000000,48.7655,48.7991,48.7122,48.7655,45378.296403334,0
+WIP.US,D,20170703,000000,48.807,48.807,48.5367,48.6856,18464.034719304,0
+WIP.US,D,20170705,000000,48.5119,48.5277,48.2672,48.4942,57592.061315894,0
+WIP.US,D,20170706,000000,48.3797,48.3797,48.0807,48.1606,43855.249140115,0
+WIP.US,D,20170707,000000,48.0629,48.2346,48.0531,48.1518,27927.599849844,0
+WIP.US,D,20170710,000000,48.1152,48.2109,48.0531,48.0985,24454.889955598,0
+WIP.US,D,20170711,000000,48.2109,48.3432,48.0186,48.2267,17519.603548764,0
+WIP.US,D,20170712,000000,48.3432,48.5543,48.3432,48.5367,21029.806955146,0
+WIP.US,D,20170713,000000,48.7024,48.7655,48.6215,48.7655,9822.2868412387,0
+WIP.US,D,20170714,000000,48.9116,48.9116,48.8435,48.9027,5391.9723802983,0
+WIP.US,D,20170717,000000,48.9688,49.0458,48.8692,48.9382,30652.466177719,0
+WIP.US,D,20170718,000000,49.2669,49.3469,49.0182,49.3339,30386.971578276,0
+WIP.US,D,20170719,000000,49.3172,49.3705,49.2293,49.3606,29775.92866429,0
+WIP.US,D,20170720,000000,49.4988,49.6576,49.413,49.4663,39753.256244898,0
+WIP.US,D,20170721,000000,49.7484,49.7899,49.5372,49.6576,34933.819928285,0
+WIP.US,D,20170724,000000,49.7396,49.7396,49.627,49.6853,12372.859004594,0
+WIP.US,D,20170725,000000,49.6576,49.8125,49.5264,49.5264,20359.990427542,0
+WIP.US,D,20170726,000000,49.3853,49.9281,49.2768,49.8254,10946.078867126,0
+WIP.US,D,20170727,000000,49.7909,49.8826,49.5521,49.5787,91127.474575355,0
+WIP.US,D,20170728,000000,49.8087,49.9824,49.7997,49.9734,15171.699018572,0
+WIP.US,D,20170731,000000,49.9191,50.1106,49.8708,49.9824,9498.0186281781,0
+WIP.US,D,20170801,000000,50.088,50.3356,50.079,50.1056,68962.728874497,0
+WIP.US,D,20170802,000000,50.228,50.3306,50.081,50.2102,10917.705398484,0
+WIP.US,D,20170803,000000,50.2813,50.3258,50.0534,50.2537,17519.603548764,0
+WIP.US,D,20170804,000000,50.2715,50.2715,49.9389,50.0435,11172.053278103,0
+WIP.US,D,20170807,000000,50.0534,50.1136,49.9557,50.0109,9865.8603823687,0
+WIP.US,D,20170808,000000,50.0702,50.0702,49.9103,49.9191,7222.061107759,0
+WIP.US,D,20170809,000000,50.0011,50.1935,49.86,50.1698,49292.821737875,0
+WIP.US,D,20170810,000000,50.079,50.3258,50.0267,50.228,9514.2320388312,0
+WIP.US,D,20170811,000000,50.307,50.4304,50.2102,50.4047,6615.0715464362,0
+WIP.US,D,20170814,000000,50.1935,50.1935,49.9468,50.088,10773.811378938,0
+WIP.US,D,20170815,000000,49.8511,50.0267,49.7198,50.0179,16066.476618986,0
+WIP.US,D,20170816,000000,49.7741,50.0179,49.7031,49.9912,27634.745119924,0
+WIP.US,D,20170817,000000,49.9458,50.1422,49.9389,50.0011,20023.562156492,0
+WIP.US,D,20170818,000000,50.1846,50.2813,50.0109,50.0347,9013.6429849189,0
+WIP.US,D,20170821,000000,50.2102,50.5133,50.0633,50.3801,16680.559547471,0
+WIP.US,D,20170822,000000,50.1422,50.228,50.0109,50.085,13420.650668046,0
+WIP.US,D,20170823,000000,50.079,50.2892,50.079,50.228,6450.9107635743,0
+WIP.US,D,20170824,000000,50.2626,50.4146,50.2626,50.4146,14748.123665263,0
+WIP.US,D,20170825,000000,50.3534,50.7738,50.3534,50.7738,7697.316707526,0
+WIP.US,D,20170828,000000,50.7205,50.8192,50.6928,50.8192,7249.421238236,0
+WIP.US,D,20170829,000000,50.905,51.1931,50.8794,51.1162,19451.026092806,0
+WIP.US,D,20170830,000000,51.0985,51.0985,50.7383,50.7383,36190.359253895,0
+WIP.US,D,20170831,000000,50.686,50.8527,50.6425,50.7106,34394.724024071,0
+WIP.US,D,20170901,000000,50.8339,50.9593,50.7205,50.9495,128152.82447788,0
+WIP.US,D,20170905,000000,50.9495,51.2129,50.9208,51.0935,21261.861395117,0
+WIP.US,D,20170906,000000,51.1853,51.3738,51.1853,51.2474,3965.1922428316,0
+WIP.US,D,20170907,000000,51.5543,51.8524,51.4932,51.8011,14277.934756325,0
+WIP.US,D,20170908,000000,51.8909,52.0724,51.8366,51.957,26812.927867448,0
+WIP.US,D,20170911,000000,51.7754,51.8396,51.5702,51.5702,9987.4609622665,0
+WIP.US,D,20170912,000000,51.5543,51.5543,51.3007,51.3125,12859.261324184,0
+WIP.US,D,20170913,000000,51.3027,51.3027,50.9593,51.1517,61732.561061412,0
+WIP.US,D,20170914,000000,50.9573,51.3215,50.9573,51.3027,32936.530403465,0
+WIP.US,D,20170915,000000,51.125,51.3787,51.0994,51.125,10456.636533038,0
+WIP.US,D,20170918,000000,51.0027,51.0501,50.7501,50.9139,17903.658713609,0
+WIP.US,D,20170919,000000,50.8892,51.1438,50.8192,50.9395,10320.849218819,0
+WIP.US,D,20170920,000000,51.0669,51.3787,50.5458,50.9297,13564.544687591,0
+WIP.US,D,20170921,000000,50.905,51.125,50.7846,51.0284,17968.51235622,0
+WIP.US,D,20170922,000000,51.0284,51.3027,50.9859,51.1685,28730.163677169,0
+WIP.US,D,20170925,000000,50.9849,50.9849,50.7106,50.8093,16909.573972945,0
+WIP.US,D,20170926,000000,50.5556,50.7471,50.4501,50.5093,17599.657263864,0
+WIP.US,D,20170927,000000,50.2527,50.4047,50.1047,50.2172,31011.187888417,0
+WIP.US,D,20170928,000000,50.2705,50.5015,50.1412,50.3791,9852.6869862132,0
+WIP.US,D,20170929,000000,50.3791,50.4688,50.3711,50.3791,12384.005724418,0
+WIP.US,D,20171002,000000,50.234,50.3445,50.0001,50.2438,128944.24158538,0
+WIP.US,D,20171003,000000,50.1313,50.2705,50.0425,50.0425,144586.12951289,0
+WIP.US,D,20171004,000000,50.1925,50.2705,50.087,50.1689,16255.970855994,0
+WIP.US,D,20171005,000000,50.0425,50.1511,49.8155,49.8816,38203.862189368,0
+WIP.US,D,20171006,000000,49.6044,49.9646,49.5777,49.9004,15546.634139924,0
+WIP.US,D,20171009,000000,49.9181,49.9814,49.8245,49.9172,9158.5503426303,0
+WIP.US,D,20171010,000000,49.9814,50.234,49.9478,50.1313,372687.53729954,0
+WIP.US,D,20171011,000000,50.2705,50.3711,50.2004,50.3711,117623.2275969,0
+WIP.US,D,20171012,000000,50.3958,50.4224,50.227,50.306,78143.572656775,0
+WIP.US,D,20171013,000000,50.5458,50.6425,50.4837,50.5626,33862.721487019,0
+WIP.US,D,20171016,000000,50.5093,50.5892,50.4837,50.4945,19693.213914437,0
+WIP.US,D,20171017,000000,50.5271,50.5271,50.3711,50.5192,55763.999264765,0
+WIP.US,D,20171018,000000,50.3346,50.3791,50.2438,50.2626,39229.360413172,0
+WIP.US,D,20171019,000000,50.1836,50.4837,50.1836,50.2892,21511.142583908,0
+WIP.US,D,20171020,000000,50.1313,50.1313,49.9004,50.0425,47183.051676648,0
+WIP.US,D,20171023,000000,50.0425,50.0425,49.8077,49.8658,34722.032251629,0
+WIP.US,D,20171024,000000,49.7574,49.7949,49.6123,49.7021,14958.898003751,0
+WIP.US,D,20171025,000000,49.63,49.6931,49.5501,49.6408,40504.139825767,0
+WIP.US,D,20171026,000000,49.6478,49.6478,49.1554,49.1554,21172.687636526,0
+WIP.US,D,20171027,000000,49.0508,49.3399,48.9866,49.1287,61159.011659561,0
+WIP.US,D,20171030,000000,49.2728,49.5689,49.2541,49.3054,41798.172663512,0
+WIP.US,D,20171031,000000,49.5314,49.5353,49.3142,49.4643,15856.715618664,0
+WIP.US,D,20171101,000000,49.4711,49.6656,49.3675,49.5777,135900.80809369,0
+WIP.US,D,20171102,000000,49.5501,49.782,49.4968,49.7386,69323.477261527,0
+WIP.US,D,20171103,000000,49.8422,49.8422,49.3231,49.41,47486.039788228,0
+WIP.US,D,20171106,000000,49.401,49.7188,49.401,49.7188,16183.010508056,0
+WIP.US,D,20171107,000000,49.6567,49.782,49.6557,49.7386,20014.442113,0
+WIP.US,D,20171108,000000,49.8836,49.9774,49.863,49.9468,46187.953597819,0
+WIP.US,D,20171109,000000,49.859,50.0189,49.7652,49.9201,104618.04557685,0
+WIP.US,D,20171110,000000,49.9744,50.0307,49.6991,49.8333,19027.450739497,0
+WIP.US,D,20171113,000000,49.7642,49.7642,49.4366,49.5965,29884.355848032,0
+WIP.US,D,20171114,000000,49.6567,49.7751,49.6567,49.6774,17198.375350201,0
+WIP.US,D,20171115,000000,49.8501,49.8501,49.6913,49.778,18900.783468769,0
+WIP.US,D,20171116,000000,49.782,49.8836,49.782,49.8836,17323.015944596,0
+WIP.US,D,20171117,000000,49.9014,50.1856,49.9014,50.1708,12849.127942526,0
+WIP.US,D,20171120,000000,50.1945,50.1945,50.0543,50.1333,17855.018481649,0
+WIP.US,D,20171121,000000,50.1146,50.3554,50.1146,50.309,18525.848347418,0
+WIP.US,D,20171122,000000,50.3889,50.5932,50.2952,50.5932,16632.932653677,0
+WIP.US,D,20171124,000000,50.6287,50.7935,50.6287,50.6899,2714.7329462167,0
+WIP.US,D,20171127,000000,50.901,50.901,50.6899,50.7343,14947.751283928,0
+WIP.US,D,20171128,000000,50.5932,50.7422,50.5399,50.6199,25348.654217846,0
+WIP.US,D,20171129,000000,50.4165,50.4935,50.2942,50.3652,21585.116270012,0
+WIP.US,D,20171130,000000,50.2202,50.4412,50.1619,50.2034,185765.15255709,0
+WIP.US,D,20171201,000000,50.5221,50.7688,50.2468,50.6918,357950.5603541,0
+WIP.US,D,20171204,000000,50.4175,50.6209,50.4175,50.5942,76380.364248258,0
+WIP.US,D,20171205,000000,50.6732,50.7363,50.5508,50.7363,26833.194630765,0
+WIP.US,D,20171206,000000,50.7441,50.7531,50.5705,50.6918,16987.601011712,0
+WIP.US,D,20171207,000000,50.4985,50.5418,50.309,50.4885,20520.097857741,0
+WIP.US,D,20171208,000000,50.3278,50.3771,50.1866,50.3662,15530.420729271,0
+WIP.US,D,20171211,000000,50.459,50.4847,50.1787,50.2202,33094.611157331,0
+WIP.US,D,20171212,000000,50.309,50.309,50.0109,50.2557,29104.085460355,0
+WIP.US,D,20171213,000000,50.3178,50.5556,50.3178,50.5508,51102.643702019,0
+WIP.US,D,20171214,000000,50.3741,50.6129,50.3741,50.528,12603.9001064,0
+WIP.US,D,20171215,000000,50.5418,50.6109,50.309,50.6109,9839.5135900576,0
+WIP.US,D,20171218,000000,50.9741,50.9928,50.7896,50.7896,24807.531637302,0
+WIP.US,D,20171219,000000,51.0767,51.0767,50.5015,50.5734,51048.936779231,0
+WIP.US,D,20171220,000000,50.6189,50.8064,50.5646,50.6465,30772.040081285,0
+WIP.US,D,20171221,000000,50.6554,50.7353,50.6001,50.7353,17391.922939872,0
+WIP.US,D,20171222,000000,50.9859,50.9859,50.6554,50.7432,23515.525475888,0
+WIP.US,D,20171226,000000,50.8241,50.9958,50.8024,50.9958,19112.571145425,0
+WIP.US,D,20171227,000000,51.0304,51.1813,51.0304,51.1636,20317.430224578,0
+WIP.US,D,20171228,000000,51.4862,51.4862,51.1893,51.3205,27731.012245676,0
+WIP.US,D,20171229,000000,51.583,51.583,51.4339,51.4774,21102.767303084,0
+WIP.US,D,20180102,000000,51.7192,51.7192,51.4774,51.5662,370431.84654244,0
+WIP.US,D,20180103,000000,51.6738,52.0133,51.6126,51.7557,142169.31798742,0
+WIP.US,D,20180104,000000,52.0399,52.0576,51.8415,51.8711,104355.59099189,0
+WIP.US,D,20180105,000000,52.0043,52.0478,51.81,51.8356,33650.933810364,0
+WIP.US,D,20180108,000000,51.951,51.958,51.7379,51.7912,35263.154832174,0
+WIP.US,D,20180109,000000,51.7912,51.7912,51.5485,51.6935,23879.313877415,0
+WIP.US,D,20180110,000000,51.6935,51.7695,51.4942,51.6461,351548.28982249,0
+WIP.US,D,20180111,000000,51.8001,51.8178,51.6126,51.6639,81197.77388854,0
+WIP.US,D,20180112,000000,52.1593,52.185,51.8997,52.1227,152467.8737666,0
+WIP.US,D,20180116,000000,52.3892,52.5343,52.332,52.4445,198645.69398276,0
+WIP.US,D,20180117,000000,52.3458,52.7031,52.3458,52.5166,94781.572001282,0
+WIP.US,D,20180118,000000,52.4781,52.7306,52.4781,52.4968,82085.458121793,0
+WIP.US,D,20180119,000000,52.6241,52.855,52.5166,52.8037,181856.70725155,0
+WIP.US,D,20180122,000000,52.9004,53.0149,52.7761,52.8915,100404.58548339,0
+WIP.US,D,20180123,000000,52.8915,53.0702,52.8462,53.0662,72952.241233308,0
+WIP.US,D,20180124,000000,53.1866,53.6494,53.1531,53.6494,57234.352943362,0
+WIP.US,D,20180125,000000,53.7441,53.9415,53.4462,53.5813,64867.829346442,0
+WIP.US,D,20180126,000000,53.5191,53.8221,53.5113,53.7353,105005.14075618,0
+WIP.US,D,20180129,000000,53.5014,53.5695,53.2487,53.4096,140162.90841912,0
+WIP.US,D,20180130,000000,53.536,53.536,53.304,53.3306,24921.025511873,0
+WIP.US,D,20180131,000000,53.6139,53.7323,53.3839,53.6968,143502.87101363,0
+WIP.US,D,20180201,000000,54.0392,54.0392,53.2212,53.535,288543.98936298,0
+WIP.US,D,20180202,000000,53.0593,53.2665,52.7554,52.9685,58352.064940255,0
+WIP.US,D,20180205,000000,52.8975,52.8975,52.6389,52.8165,75852.415063869,0
+WIP.US,D,20180206,000000,52.483,52.9171,52.4307,52.8698,43459.033917281,0
+WIP.US,D,20180207,000000,52.7188,52.8205,52.3152,52.404,75060.997956368,0
+WIP.US,D,20180208,000000,52.483,52.483,52.1356,52.2077,80204.702486042,0
+WIP.US,D,20180209,000000,52.0981,52.2175,51.8662,52.1179,72830.64065341,0
+WIP.US,D,20180212,000000,52.1267,52.403,52.0172,52.0536,390096.68698823,0
+WIP.US,D,20180213,000000,52.2373,52.3754,52.1267,52.3507,71287.326626875,0
+WIP.US,D,20180214,000000,52.0981,52.782,52.0892,52.6754,412630.28778145,0
+WIP.US,D,20180215,000000,52.86,53.1511,52.7839,53.0593,285529.30831968,0
+WIP.US,D,20180216,000000,53.0593,53.303,53.0514,53.078,469832.21390351,0
+WIP.US,D,20180220,000000,52.8244,52.8244,52.8244,52.8244,393568.38354432,0
+WIP.US,D,20180221,000000,53.1244,53.1244,52.6547,52.6833,355828.63023489,0
+WIP.US,D,20180222,000000,52.7554,52.9171,52.7554,52.852,71064.392230396,0
+WIP.US,D,20180223,000000,52.7909,53.078,52.782,53.005,65995.674724993,0
+WIP.US,D,20180226,000000,53.078,53.1757,52.9784,53.0514,75461.266531865,0
+WIP.US,D,20180227,000000,52.9527,53.0583,52.4623,52.631,51956.8877758,0
+WIP.US,D,20180228,000000,52.7464,52.8244,52.557,52.6212,48549.031524167,0
+WIP.US,D,20180301,000000,52.557,52.8254,52.4346,52.7464,64174.706041024,0
+WIP.US,D,20180302,000000,52.7366,52.8816,52.5837,52.8097,79399.09864422,0
+WIP.US,D,20180305,000000,52.631,52.853,52.631,52.7366,74412.461530247,0
+WIP.US,D,20180306,000000,52.9882,52.9961,52.861,52.9181,47853.881542418,0
+WIP.US,D,20180307,000000,52.9616,53.0613,52.7642,52.9181,41244.890024976,0
+WIP.US,D,20180308,000000,52.8895,52.9744,52.6557,52.8097,73954.432679299,0
+WIP.US,D,20180309,000000,52.6754,52.853,52.6754,52.7464,33358.079080443,0
+WIP.US,D,20180312,000000,52.6754,52.8264,52.6004,52.7919,39490.801659952,0
+WIP.US,D,20180313,000000,53.0139,53.1441,52.6212,52.631,223081.3305132,0
+WIP.US,D,20180314,000000,52.9359,53.08,52.6606,52.7642,303939.6361162,0
+WIP.US,D,20180315,000000,52.8343,52.8471,52.5837,52.5837,59640.017749004,0
+WIP.US,D,20180316,000000,52.4928,52.6073,52.4485,52.483,25453.028048926,0
+WIP.US,D,20180319,000000,52.4395,52.6921,52.403,52.5491,34529.498000124,0
+WIP.US,D,20180320,000000,52.5925,52.6478,52.2974,52.3843,45603.257476144,0
+WIP.US,D,20180321,000000,52.5659,52.8807,52.4563,52.8807,80196.595780716,0
+WIP.US,D,20180322,000000,52.8984,52.93,52.8097,52.8254,26913.248345864,0
+WIP.US,D,20180323,000000,53.1441,53.3326,52.9291,53.1165,68623.260588949,0
+WIP.US,D,20180326,000000,53.1343,53.53,53.1343,53.4747,46985.450734315,0
+WIP.US,D,20180327,000000,53.4846,53.4846,53.1066,53.306,57485.660808483,0
+WIP.US,D,20180328,000000,53.3326,53.3603,53.1807,53.305,48278.470233894,0
+WIP.US,D,20180329,000000,53.2685,53.6712,53.2685,53.6179,43056.738665453,0
+WIP.US,D,20180402,000000,53.6179,53.6267,53.4402,53.5656,243048.14573242,0
+WIP.US,D,20180403,000000,53.5744,53.5941,53.3691,53.4116,120007.61230106,0
+WIP.US,D,20180404,000000,53.3691,53.457,53.2853,53.4304,268546.77399879,0
+WIP.US,D,20180405,000000,53.2132,53.2399,52.9704,53.006,28230.587961422,0
+WIP.US,D,20180406,000000,53.1441,53.3139,53.0337,53.2231,169177.82012087,0
+WIP.US,D,20180409,000000,53.2132,53.2497,53.0702,53.1866,27999.546859617,0
+WIP.US,D,20180410,000000,53.2399,53.3791,53.1609,53.3228,83660.185631469,0
+WIP.US,D,20180411,000000,53.45,53.5566,53.3613,53.458,86481.319085096,0
+WIP.US,D,20180412,000000,53.3849,53.3849,53.1954,53.2685,47802.201295961,0
+WIP.US,D,20180413,000000,53.2597,53.3218,53.1954,53.232,15534.474081934,0
+WIP.US,D,20180416,000000,53.3691,53.3791,53.1935,53.3228,42306.86842275,0
+WIP.US,D,20180417,000000,53.2597,53.4402,53.2597,53.4402,47259.052039085,0
+WIP.US,D,20180418,000000,53.2764,53.4214,53.2764,53.3603,73901.739094676,0
+WIP.US,D,20180419,000000,53.2034,53.2034,52.7642,52.8807,182882.20547535,0
+WIP.US,D,20180420,000000,52.6389,52.6389,52.403,52.4741,58919.534313111,0
+WIP.US,D,20180423,000000,52.3142,52.3142,51.7745,51.811,313092.10642984,0
+WIP.US,D,20180424,000000,51.7389,51.9442,51.6215,51.6649,136491.58424437,0
+WIP.US,D,20180425,000000,51.3955,51.503,51.3501,51.4852,110755.83484718,0
+WIP.US,D,20180426,000000,51.8919,51.8919,51.5475,51.6215,54207.511842074,0
+WIP.US,D,20180427,000000,51.6511,51.9264,51.6461,51.9096,46617.608980125,0
+WIP.US,D,20180430,000000,51.6945,51.7202,51.5159,51.5208,149497.77960259,0
+WIP.US,D,20180501,000000,51.503,51.503,51.0905,51.2139,595760.76110743,0
+WIP.US,D,20180502,000000,51.2139,51.2326,50.6909,50.7994,246239.14761656,0
+WIP.US,D,20180503,000000,50.9791,51.1458,50.8972,51.0244,90983.580555809,0
+WIP.US,D,20180504,000000,50.8349,51.0244,50.8349,50.9425,26064.070962912,0
+WIP.US,D,20180507,000000,50.7806,50.9376,50.7373,50.8537,75296.092410837,0
+WIP.US,D,20180508,000000,50.5576,50.5833,50.2182,50.3386,187549.64106709,0
+WIP.US,D,20180509,000000,50.5379,50.5478,50.3672,50.4027,252952.51296508,0
+WIP.US,D,20180510,000000,50.8537,50.908,50.7806,50.8182,36859.162443332,0
+WIP.US,D,20180511,000000,51.0718,51.0718,50.754,50.8439,111869.49349141,0
+WIP.US,D,20180514,000000,50.9613,50.9613,50.5873,50.6001,125620.49240151,0
+WIP.US,D,20180515,000000,50.086,50.1303,49.8254,50.0485,73030.268272076,0
+WIP.US,D,20180516,000000,50.1215,50.1215,49.8758,49.9764,91697.983962709,0
+WIP.US,D,20180517,000000,49.9301,49.9301,49.6418,49.706,182221.50899124,0
+WIP.US,D,20180518,000000,49.48,49.6695,49.4711,49.6508,52937.799120309,0
+WIP.US,D,20180521,000000,49.4543,49.6073,49.4445,49.6073,63847.397813466,0
+WIP.US,D,20180522,000000,49.6695,49.8155,49.6695,49.706,85410.22064383,0
+WIP.US,D,20180523,000000,49.6883,49.8422,49.5057,49.8422,52101.795133512,0
+WIP.US,D,20180524,000000,49.8491,49.9389,49.7622,49.8323,166764.04860991,0
+WIP.US,D,20180525,000000,49.634,49.8155,49.634,49.7534,56515.896183799,0
+WIP.US,D,20180529,000000,49.4168,49.6152,49.3982,49.5521,139574.15894477,0
+WIP.US,D,20180530,000000,49.7445,49.8836,49.634,49.8491,85806.435866664,0
+WIP.US,D,20180531,000000,49.858,50.0948,49.7741,49.8668,41820.466103159,0
+WIP.US,D,20180601,000000,49.9103,49.9399,49.6685,49.7987,521199.3388668,0
+WIP.US,D,20180604,000000,50.0692,50.0692,49.8836,49.9201,69827.106329937,0
+WIP.US,D,20180605,000000,49.9301,49.9301,49.633,49.8323,247995.26265792,0
+WIP.US,D,20180606,000000,49.6971,49.7731,49.5876,49.633,50980.029783955,0
+WIP.US,D,20180607,000000,49.7712,49.7712,49.3972,49.4425,169073.4462898,0
+WIP.US,D,20180608,000000,49.406,49.8323,49.406,49.7622,115911.69943484,0
+WIP.US,D,20180611,000000,49.706,50.0395,49.706,50.0307,312703.99791233,0
+WIP.US,D,20180612,000000,49.8836,49.9586,49.7622,49.8422,132668.25934475,0
+WIP.US,D,20180613,000000,49.9399,50.087,49.6636,49.8668,75007.29103358,0
+WIP.US,D,20180614,000000,49.9201,49.9586,49.4524,49.4524,33927.575129631,0
+WIP.US,D,20180615,000000,49.4869,49.4869,49.3093,49.3774,29714.115036175,0
+WIP.US,D,20180618,000000,49.3339,49.3912,49.2057,49.2728,28481.895826545,0
+WIP.US,D,20180619,000000,49.2541,49.3429,49.1524,49.1524,53420.148087236,0
+WIP.US,D,20180620,000000,49.2255,49.2541,49.1524,49.1574,20295.136784931,0
+WIP.US,D,20180621,000000,49.2906,49.3261,49.0971,49.1968,29028.085097918,0
+WIP.US,D,20180622,000000,49.6063,49.6063,49.3507,49.3705,21083.513877934,0
+WIP.US,D,20180625,000000,49.5224,49.5224,49.3339,49.3774,22515.360706229,0
+WIP.US,D,20180626,000000,49.5037,49.5037,49.2441,49.2826,22598.454435827,0
+WIP.US,D,20180627,000000,49.3606,49.3606,48.8701,48.8879,43589.754540671,0
+WIP.US,D,20180628,000000,48.9876,49.106,48.8573,48.9422,66169.968889513,0
+WIP.US,D,20180629,000000,49.2353,49.4514,49.1337,49.187,47939.001948347,0
+WIP.US,D,20180702,000000,49.1622,49.2491,48.9866,49.0606,147315.04919343,0
+WIP.US,D,20180703,000000,49.3083,49.5521,49.3083,49.5244,18251.233704483,0
+WIP.US,D,20180705,000000,49.5718,49.635,49.4701,49.5254,38420.716556851,0
+WIP.US,D,20180706,000000,49.8175,49.9044,49.6705,49.8688,22579.201010675,0
+WIP.US,D,20180709,000000,49.9902,50.0001,49.8135,49.862,19703.347296095,0
+WIP.US,D,20180710,000000,49.6893,49.9537,49.6893,49.9291,33535.413259461,0
+WIP.US,D,20180711,000000,49.7366,49.861,49.4435,49.4701,35376.648706746,0
+WIP.US,D,20180712,000000,49.5994,49.6764,49.4701,49.5521,23080.803402754,0
+WIP.US,D,20180713,000000,49.4238,49.6428,49.4238,49.5895,16760.61326257,0
+WIP.US,D,20180716,000000,49.6606,49.783,49.627,49.6705,20702.498727588,0
+WIP.US,D,20180717,000000,49.626,49.7454,49.5146,49.5244,16976.454291888,0
+WIP.US,D,20180718,000000,49.3972,49.5531,49.3577,49.4968,16590.372450713,0
+WIP.US,D,20180719,000000,49.2353,49.4791,49.2353,49.3616,30881.480603193,0
+WIP.US,D,20180720,000000,49.852,49.8688,49.6083,49.6893,50562.53445964,0
+WIP.US,D,20180723,000000,49.6705,49.7919,49.4485,49.6518,28164.720980645,0
+WIP.US,D,20180724,000000,49.6606,49.6893,49.5521,49.5619,23265.230948932,0
+WIP.US,D,20180725,000000,49.8688,50.0534,49.7642,50.0169,17125.415002263,0
+WIP.US,D,20180726,000000,49.7454,49.8175,49.4791,49.5244,41174.969691535,0
+WIP.US,D,20180727,000000,49.7741,49.8264,49.6616,49.6893,10782.931422431,0
+WIP.US,D,20180730,000000,49.7169,49.8432,49.6518,49.7169,47675.534025235,0
+WIP.US,D,20180731,000000,49.7366,49.9291,49.7031,49.778,124076.16503681,0
+WIP.US,D,20180801,000000,49.7267,49.7267,49.5422,49.634,18012.08589735,0
+WIP.US,D,20180802,000000,49.2807,49.3962,49.0951,49.2511,26259.645228914,0
+WIP.US,D,20180803,000000,49.2225,49.5985,49.2225,49.5709,57175.579329744,0
+WIP.US,D,20180806,000000,49.4869,49.4869,49.3152,49.333,31428.683212732,0
+WIP.US,D,20180807,000000,49.5136,49.5136,49.185,49.3152,18277.580496794,0
+WIP.US,D,20180808,000000,49.333,49.333,49.0951,49.1129,117239.17243206,0
+WIP.US,D,20180809,000000,49.0853,49.0853,48.6945,48.6945,459997.76700427,0
+WIP.US,D,20180810,000000,47.9859,48.2514,47.8497,47.9859,794763.15012455,0
+WIP.US,D,20180813,000000,47.833,47.8784,47.5083,47.6574,565881.47195022,0
+WIP.US,D,20180814,000000,47.9149,48.0314,47.7491,47.8685,571124.48362014,0
+WIP.US,D,20180815,000000,47.7393,47.8952,47.684,47.8132,99903.996429473,0
+WIP.US,D,20180816,000000,48.0047,48.2524,47.8419,47.9327,63642.703503971,0
+WIP.US,D,20180817,000000,48.0234,48.2149,47.9653,48.0807,39454.321485982,0
+WIP.US,D,20180820,000000,48.2149,48.2682,48.0334,48.2584,55663.67878635,0
+WIP.US,D,20180821,000000,48.3985,48.5385,48.3067,48.4261,56488.536053322,0
+WIP.US,D,20180822,000000,48.6264,48.6561,48.4073,48.5702,27691.492057209,0
+WIP.US,D,20180823,000000,48.4359,48.4449,48.0096,48.0619,89446.346558269,0
+WIP.US,D,20180824,000000,48.3363,48.3363,48.2248,48.2426,8848.4688638911,0
+WIP.US,D,20180827,000000,48.3462,48.504,48.3462,48.4517,12648.486985695,0
+WIP.US,D,20180828,000000,48.4073,48.5208,48.207,48.207,43013.165124323,0
+WIP.US,D,20180829,000000,48.135,48.2909,48.0925,48.2514,17143.655089248,0
+WIP.US,D,20180830,000000,48.0146,48.0334,47.8182,47.8863,14854.524172673,0
+WIP.US,D,20180831,000000,47.5764,48.0047,47.5764,47.9514,27392.557298294,0
+WIP.US,D,20180904,000000,47.5932,47.6031,47.4274,47.454,23542.885606365,0
+WIP.US,D,20180905,000000,47.454,47.4975,47.3721,47.4718,42867.244428445,0
+WIP.US,D,20180906,000000,47.5557,47.6742,47.532,47.6742,18770.06284538,0
+WIP.US,D,20180907,000000,47.6031,47.6928,47.5754,47.6307,12783.260961748,0
+WIP.US,D,20180910,000000,47.7679,47.7768,47.4985,47.5656,494854.57323196,0
+WIP.US,D,20180911,000000,47.5172,47.5754,47.4442,47.4639,33507.039790818,0
+WIP.US,D,20180912,000000,47.6475,47.7768,47.5271,47.7195,96714.00788349,0
+WIP.US,D,20180913,000000,48.0807,48.136,47.9514,48.0334,51217.150914756,0
+WIP.US,D,20180914,000000,47.9425,47.9771,47.7195,47.8497,28640.989918578,0
+WIP.US,D,20180917,000000,47.9948,48.1182,47.8497,47.9948,44536.212387542,0
+WIP.US,D,20180918,000000,48.0905,48.0905,47.8231,47.8231,15419.966869197,0
+WIP.US,D,20180919,000000,47.9593,47.9859,47.905,47.9248,14647.803186846,0
+WIP.US,D,20180920,000000,48.2346,48.4962,48.1981,48.4962,16873.093798975,0
+WIP.US,D,20180921,000000,48.2514,48.4567,48.2346,48.4567,50483.494082706,0
+WIP.US,D,20180924,000000,48.4567,48.581,48.2692,48.2692,15951.969406249,0
+WIP.US,D,20180925,000000,48.2258,48.3816,48.1803,48.3649,28942.96469199,0
+WIP.US,D,20180926,000000,48.3274,48.8336,48.3274,48.7222,81870.630430641,0
+WIP.US,D,20180927,000000,48.355,48.6323,48.355,48.4093,29623.927939418,0
+WIP.US,D,20180928,000000,48.3175,48.4567,48.1803,48.2889,18015.125911848,0
+WIP.US,D,20181001,000000,48.2346,48.3274,48.1803,48.2159,23497.285388904,0
+WIP.US,D,20181002,000000,48.1547,48.4182,48.1547,48.2436,15211.21920704,0
+WIP.US,D,20181003,000000,48.2889,48.4764,47.8685,48.0619,64383.453703182,0
+WIP.US,D,20181004,000000,48.0905,48.0905,47.6297,47.6297,66086.875159916,0
+WIP.US,D,20181005,000000,47.8587,47.8952,47.5646,47.7471,17118.321635102,0
+WIP.US,D,20181008,000000,47.8409,48.0047,47.7284,48.0047,30031.289882075,0
+WIP.US,D,20181009,000000,47.9948,48.1547,47.8497,48.1547,37027.376578857,0
+WIP.US,D,20181010,000000,48.1981,48.1981,47.9771,47.9771,48528.76476085,0
+WIP.US,D,20181011,000000,48.0995,48.2988,48.0334,48.2889,26406.579262956,0
+WIP.US,D,20181012,000000,48.2159,48.2692,48.0905,48.1448,33766.454361266,0
+WIP.US,D,20181015,000000,48.3373,48.5307,48.3373,48.4468,30375.824858451,0
+WIP.US,D,20181016,000000,48.7607,48.8248,48.6383,48.7873,22412.000213317,0
+WIP.US,D,20181017,000000,48.8248,49.0063,48.7232,48.7232,115127.3756945,0
+WIP.US,D,20181018,000000,48.7152,48.7152,48.3816,48.4764,95433.1484419,0
+WIP.US,D,20181019,000000,48.6096,48.7192,48.3748,48.4764,36424.440370197,0
+WIP.US,D,20181022,000000,48.5228,48.6767,48.3698,48.4567,21572.956212022,0
+WIP.US,D,20181023,000000,48.4468,48.6669,48.4379,48.4567,19720.574044914,0
+WIP.US,D,20181024,000000,48.3471,48.5228,48.057,48.0807,77084.634273499,0
+WIP.US,D,20181025,000000,48.2258,48.3373,48.1261,48.2258,13716.545412463,0
+WIP.US,D,20181026,000000,48.2593,48.5228,48.2593,48.5228,15647.967956505,0
+WIP.US,D,20181029,000000,48.5307,48.6383,48.3126,48.4666,54351.40586162,0
+WIP.US,D,20181030,000000,48.3748,48.5563,48.2159,48.279,21867.837618274,0
+WIP.US,D,20181031,000000,48.1448,48.2258,47.832,47.9859,22393.760126332,0
+WIP.US,D,20181101,000000,48.3668,48.6699,48.2455,48.6126,25376.014348323,0
+WIP.US,D,20181102,000000,48.4784,48.6412,48.4586,48.5741,12664.700396348,0
+WIP.US,D,20181105,000000,48.584,48.7991,48.584,48.7991,22910.562590897,0
+WIP.US,D,20181106,000000,48.6313,48.8465,48.5514,48.6412,35834.677557694,0
+WIP.US,D,20181107,000000,48.8554,48.9372,48.727,48.9284,19583.773392528,0
+WIP.US,D,20181108,000000,48.7172,48.8554,48.1813,48.2346,90093.869646225,0
+WIP.US,D,20181109,000000,48.3668,48.5514,48.2436,48.3768,40427.126125164,0
+WIP.US,D,20181112,000000,48.3768,48.5928,48.0234,48.1725,26745.034210339,0
+WIP.US,D,20181113,000000,48.2267,48.2267,47.9613,47.9859,24225.875530124,0
+WIP.US,D,20181114,000000,48.1004,48.209,48.0146,48.0807,32459.248127366,0
+WIP.US,D,20181115,000000,48.1913,48.3195,48.1004,48.28,10341.115982135,0
+WIP.US,D,20181116,000000,48.5553,48.6412,48.4399,48.6412,11203.466761244,0
+WIP.US,D,20181119,000000,48.5583,48.7448,48.5129,48.6126,10802.184847581,0
+WIP.US,D,20181120,000000,48.3195,48.3916,48.0234,48.0629,27551.651390327,0
+WIP.US,D,20181121,000000,48.3668,48.4004,48.1646,48.2603,19416.57259517,0
+WIP.US,D,20181123,000000,48.1646,48.3097,48.0146,48.1192,34659.205285349,0
+WIP.US,D,20181126,000000,48.1004,48.1557,47.7274,47.756,31821.858421069,0
+WIP.US,D,20181127,000000,47.831,47.8577,47.6001,47.6277,25336.494159857,0
+WIP.US,D,20181128,000000,47.6455,48.0807,47.5428,47.9514,18819.716415504,0
+WIP.US,D,20181129,000000,48.0521,48.0807,47.8478,47.9327,28248.828048407,0
+WIP.US,D,20181130,000000,48.0718,48.0807,47.7274,47.8764,40092.724530445,0
+WIP.US,D,20181203,000000,48.0442,48.282,48.0442,48.1468,21769.54381619,0
+WIP.US,D,20181204,000000,48.3688,48.5277,48.2386,48.3856,31001.054506759,0
+WIP.US,D,20181206,000000,48.3945,48.587,48.3215,48.5367,24880.49198524,0
+WIP.US,D,20181207,000000,48.5543,48.6353,48.4715,48.4912,24204.595428642,0
+WIP.US,D,20181210,000000,48.3945,48.5543,48.3215,48.4517,34533.551352788,0
+WIP.US,D,20181211,000000,48.4517,48.6353,48.1202,48.2514,54764.847833272,0
+WIP.US,D,20181212,000000,48.4044,48.6353,48.2919,48.4133,22092.798691085,0
+WIP.US,D,20181213,000000,48.4231,48.4231,48.1833,48.2109,21329.755052226,0
+WIP.US,D,20181214,000000,48.0244,48.282,47.981,48.2544,43493.487414919,0
+WIP.US,D,20181217,000000,48.3215,48.4044,48.2208,48.3945,33518.186510642,0
+WIP.US,D,20181218,000000,48.433,48.4912,48.3017,48.3688,39046.959543325,0
+WIP.US,D,20181219,000000,48.511,48.6846,48.1823,48.1823,25320.280749204,0
+WIP.US,D,20181220,000000,48.7685,48.7685,48.4133,48.4616,46838.516700272,0
+WIP.US,D,20181221,000000,48.3017,48.3856,47.9771,48.0432,61419.439568175,0
+WIP.US,D,20181224,000000,48.2277,48.4231,48.1922,48.3313,30333.264655488,0
+WIP.US,D,20181226,000000,48.2366,48.3117,48.0718,48.0905,44192.690749331,0
+WIP.US,D,20181227,000000,48.1557,48.3313,48.1557,48.3117,48366.63065432,0
+WIP.US,D,20181228,000000,48.4133,48.5277,48.2919,48.3017,107249.68479346,0
+WIP.US,D,20181231,000000,48.359,48.5198,48.282,48.4044,56286.881758325,0
+WIP.US,D,20190102,000000,48.3215,48.4912,48.2277,48.3501,104760.92625822,0
+WIP.US,D,20190103,000000,48.3501,48.6561,48.2919,48.6264,97958.387151109,0
+WIP.US,D,20190104,000000,48.6747,49.0744,48.588,49.0369,25705.349252213,0
+WIP.US,D,20190107,000000,49.1593,49.2896,49.0093,49.0182,45871.792090085,0
+WIP.US,D,20190108,000000,48.9995,49.1119,48.8159,48.8524,79450.778890675,0
+WIP.US,D,20190109,000000,49.2422,49.4663,49.0942,49.3814,47890.361716387,0
+WIP.US,D,20190110,000000,49.4188,49.6251,49.3537,49.4001,175130.16850687,0
+WIP.US,D,20190111,000000,49.5777,49.6596,49.3685,49.3912,59720.071464105,0
+WIP.US,D,20190114,000000,49.5679,49.7454,49.5195,49.7454,50763.175416471,0
+WIP.US,D,20190115,000000,49.6596,49.7554,49.5975,49.6991,56890.83130515,0
+WIP.US,D,20190116,000000,49.6695,49.8856,49.6695,49.8116,45561.710611345,0
+WIP.US,D,20190117,000000,49.558,49.6893,49.4277,49.5679,65539.672550376,0
+WIP.US,D,20190118,000000,49.5008,49.5876,49.2136,49.3912,43458.020579115,0
+WIP.US,D,20190122,000000,49.409,49.4968,49.2984,49.3636,25073.026236745,0
+WIP.US,D,20190123,000000,49.4563,49.6251,49.3577,49.5975,21642.876545464,0
+WIP.US,D,20190124,000000,49.6418,49.7751,49.6418,49.7454,30544.038993976,0
+WIP.US,D,20190125,000000,49.785,50.0317,49.7386,50.007,14364.068500418,0
+WIP.US,D,20190128,000000,49.8906,50.007,49.8491,49.9576,20672.098582613,0
+WIP.US,D,20190129,000000,50.078,50.1817,49.9389,50.1579,12922.088290464,0
+WIP.US,D,20190130,000000,50.1264,50.4086,50.088,50.3978,13342.623629278,0
+WIP.US,D,20190131,000000,50.5636,50.6564,50.4688,50.5566,30338.331346316,0
+WIP.US,D,20190201,000000,50.5468,50.6199,50.3544,50.6199,65925.754391552,0
+WIP.US,D,20190204,000000,50.5833,50.5833,50.235,50.4985,48368.657330651,0
+WIP.US,D,20190205,000000,50.4985,50.5636,50.4362,50.4985,27580.02485897,0
+WIP.US,D,20190206,000000,50.3504,50.3978,50.1422,50.2833,26865.62145207,0
+WIP.US,D,20190207,000000,50.1353,50.3021,50.1166,50.2448,25324.334101867,0
+WIP.US,D,20190208,000000,50.227,50.2448,50.078,50.1994,40278.16541479,0
+WIP.US,D,20190211,000000,49.9093,49.9972,49.5777,49.8195,31234.122284896,0
+WIP.US,D,20190212,000000,49.8195,49.9676,49.6508,49.785,44929.387595878,0
+WIP.US,D,20190213,000000,49.8195,49.855,49.558,49.6073,12233.018337711,0
+WIP.US,D,20190214,000000,49.7267,49.7267,49.4366,49.5106,63412.675740332,0
+WIP.US,D,20190215,000000,49.5679,49.7652,49.5106,49.7267,15552.714168919,0
+WIP.US,D,20190219,000000,49.8718,50.0692,49.855,50.0238,13239.263136364,0
+WIP.US,D,20190220,000000,50.007,50.1906,49.8116,49.8116,37691.113077465,0
+WIP.US,D,20190221,000000,49.9191,49.9389,49.7169,49.7652,79496.379108138,0
+WIP.US,D,20190222,000000,49.9478,50.2369,49.9478,50.1728,31743.831382301,0
+WIP.US,D,20190225,000000,50.2172,50.2833,50.1541,50.1994,16271.170928482,0
+WIP.US,D,20190226,000000,50.088,50.2735,50.088,50.2635,23199.363968154,0
+WIP.US,D,20190227,000000,50.088,50.2093,50.088,50.1639,18023.232617174,0
+WIP.US,D,20190228,000000,50.1728,50.235,49.9774,50.0317,23534.778901038,0
+WIP.US,D,20190301,000000,49.9389,49.9676,49.7169,49.7751,47691.747435888,0
+WIP.US,D,20190304,000000,49.8116,49.8284,49.708,49.785,19128.784556078,0
+WIP.US,D,20190305,000000,49.855,49.9191,49.7751,49.8195,44689.22645058,0
+WIP.US,D,20190306,000000,49.8116,49.9557,49.7454,49.9191,29451.660451229,0
+WIP.US,D,20190307,000000,49.9872,49.9972,49.6251,49.6596,63736.943953393,0
+WIP.US,D,20190308,000000,49.6251,49.7454,49.558,49.634,16697.78629629,0
+WIP.US,D,20190311,000000,49.6991,50.0149,49.6991,49.8373,27525.304598016,0
+WIP.US,D,20190312,000000,50.1639,50.3208,50.0692,50.311,30259.290969383,0
+WIP.US,D,20190313,000000,50.2448,50.3691,50.1994,50.2833,8243.5059788999,0
+WIP.US,D,20190314,000000,50.3603,50.3691,50.1817,50.2261,12049.604129699,0
+WIP.US,D,20190315,000000,50.3978,50.6199,50.3978,50.5468,14888.97767031,0
+WIP.US,D,20190318,000000,50.5468,50.6099,50.4156,50.5566,38683.171141798,0
+WIP.US,D,20190319,000000,50.6938,50.8339,50.5369,50.6051,17553.043708236,0
+WIP.US,D,20190320,000000,50.7323,51.4419,50.7126,51.1596,54170.018329939,0
+WIP.US,D,20190321,000000,51.1873,51.3284,50.9928,51.2731,105980.98540986,0
+WIP.US,D,20190322,000000,51.1596,51.2258,51.0955,51.1132,30884.520617691,0
+WIP.US,D,20190325,000000,51.0481,51.3373,51.0481,51.3195,24406.249723639,0
+WIP.US,D,20190326,000000,51.133,51.1557,50.8527,50.9928,18539.021743573,0
+WIP.US,D,20190327,000000,50.6564,50.907,50.5734,50.6662,56929.338155452,0
+WIP.US,D,20190328,000000,50.685,50.685,50.3366,50.3879,11475.041389682,0
+WIP.US,D,20190329,000000,50.4688,50.5636,50.311,50.3691,13545.291262441,0
+WIP.US,D,20190401,000000,50.5468,50.6564,50.4106,50.4501,23344.271325866,0
+WIP.US,D,20190402,000000,50.4787,50.7037,50.3603,50.5636,14682.256684484,0
+WIP.US,D,20190403,000000,50.1166,50.5922,50.1166,50.3781,8204.999128599,0
+WIP.US,D,20190404,000000,50.4422,50.6297,50.3208,50.5369,12574.51329959,0
+WIP.US,D,20190405,000000,50.1066,50.5271,50.1066,50.3208,12163.09800427,0
+WIP.US,D,20190408,000000,50.4985,50.7225,50.4787,50.5833,38391.329750043,0
+WIP.US,D,20190409,000000,50.685,50.7778,50.685,50.7403,24655.53091243,0
+WIP.US,D,20190410,000000,50.759,51.0136,50.7403,50.9633,62434.804410321,0
+WIP.US,D,20190411,000000,50.6662,50.6899,50.2922,50.3978,12428.592603713,0
+WIP.US,D,20190412,000000,50.5271,50.5833,50.2922,50.2922,12871.421382174,0
+WIP.US,D,20190415,000000,50.2833,50.3603,50.1817,50.3603,14193.827688562,0
+WIP.US,D,20190416,000000,50.1639,50.2685,50.0603,50.0978,42573.376360359,0
+WIP.US,D,20190417,000000,50.1817,50.2922,50.1066,50.1589,11031.199273055,0
+WIP.US,D,20190418,000000,50.1728,50.1728,49.9044,49.9191,18285.68720212,0
+WIP.US,D,20190422,000000,49.9191,50.1639,49.9191,50.1066,9723.9930391547,0
+WIP.US,D,20190423,000000,49.9004,50.0149,49.9004,49.9291,17080.828122967,0
+WIP.US,D,20190424,000000,49.8452,49.9369,49.5679,49.6418,13986.09336457,0
+WIP.US,D,20190425,000000,49.6695,49.7169,49.4771,49.558,39025.679441843,0
+WIP.US,D,20190426,000000,49.7554,49.9389,49.6596,49.8906,13891.852915149,0
+WIP.US,D,20190429,000000,49.7366,50.0317,49.7267,49.8195,110642.34097261,0
+WIP.US,D,20190430,000000,49.9478,50.1728,49.9478,50.0405,23639.152732118,0
+WIP.US,D,20190501,000000,50.1353,50.461,50.1353,50.1916,25864.443344246,0
+WIP.US,D,20190502,000000,50.1451,50.1451,49.7544,49.9291,42926.018042063,0
+WIP.US,D,20190503,000000,49.7169,50.2004,49.7169,50.2004,13526.037837291,0
+WIP.US,D,20190506,000000,49.8107,50.007,49.8107,49.9389,20978.126708689,0
+WIP.US,D,20190507,000000,49.8994,49.9774,49.7642,49.9291,13693.23863465,0
+WIP.US,D,20190508,000000,50.0978,50.236,49.9261,49.9478,28234.641314086,0
+WIP.US,D,20190509,000000,49.8807,50.0692,49.8491,50.0603,22696.748237911,0
+WIP.US,D,20190510,000000,49.9972,50.1827,49.9972,50.1541,17448.669877157,0
+WIP.US,D,20190513,000000,49.9576,50.0149,49.7238,49.8442,15787.808623388,0
+WIP.US,D,20190514,000000,49.7642,50.0238,49.7642,49.784,6446.857410911,0
+WIP.US,D,20190515,000000,49.707,50.0149,49.6498,49.9191,9007.562955924,0
+WIP.US,D,20190516,000000,49.8363,49.8896,49.5176,49.7169,54827.674799552,0
+WIP.US,D,20190517,000000,49.5462,49.6883,49.3507,49.4346,15559.807536079,0
+WIP.US,D,20190520,000000,49.4346,49.6586,49.4346,49.5176,10510.343455826,0
+WIP.US,D,20190521,000000,49.5462,49.6586,49.3507,49.481,9486.8719083542,0
+WIP.US,D,20190522,000000,49.5955,49.8017,49.5086,49.707,26770.367664485,0
+WIP.US,D,20190523,000000,49.6132,49.784,49.4721,49.6981,9500.0453045098,0
+WIP.US,D,20190524,000000,49.8708,50.0129,49.6883,49.9616,12757.927507603,0
+WIP.US,D,20190528,000000,49.9478,49.9952,49.8017,49.8807,15122.045448448,0
+WIP.US,D,20190529,000000,49.8896,50.078,49.8185,49.9527,7034.5935470834,0
+WIP.US,D,20190530,000000,50.2182,50.228,50.0514,50.228,7649.6898137327,0
+WIP.US,D,20190531,000000,50.2004,50.461,50.2004,50.3416,12778.194270919,0
+WIP.US,D,20190603,000000,50.4165,50.7451,50.4165,50.6327,34858.832904014,0
+WIP.US,D,20190604,000000,50.4254,50.7165,50.4254,50.7077,7869.5841957144,0
+WIP.US,D,20190605,000000,51.0353,51.1764,50.7738,50.8804,41775.879223863,0
+WIP.US,D,20190606,000000,50.9988,51.1853,50.7639,51.0599,10103.994851335,0
+WIP.US,D,20190607,000000,51.1853,51.4774,51.1853,51.432,22737.281764543,0
+WIP.US,D,20190610,000000,51.2514,51.4221,51.2416,51.2711,18764.996154551,0
+WIP.US,D,20190611,000000,51.2997,51.4498,51.1833,51.2336,25991.110614973,0
+WIP.US,D,20190612,000000,51.1113,51.2997,50.9317,51.055,51416.778533421,0
+WIP.US,D,20190613,000000,50.9988,51.0737,50.8853,50.8942,34801.072628563,0
+WIP.US,D,20190614,000000,50.7926,51.0076,50.6327,50.6504,6785.312358293,0
+WIP.US,D,20190617,000000,50.7363,50.8853,50.5201,50.5863,8943.7226514777,0
+WIP.US,D,20190618,000000,51.0737,51.1941,50.9415,51.1853,17330.109311757,0
+WIP.US,D,20190619,000000,51.1113,51.5603,51.0649,51.5603,29844.835659565,0
+WIP.US,D,20190620,000000,51.9649,52.0685,51.73,51.8514,33728.960849131,0
+WIP.US,D,20190621,000000,51.8415,52.1534,51.6747,51.8701,205759.32790677,0
+WIP.US,D,20190624,000000,51.9945,52.3587,51.8011,52.3054,454980.72974533,0
+WIP.US,D,20190625,000000,52.0951,52.3054,51.9649,52.0951,13748.97223377,0
+WIP.US,D,20190626,000000,52.0951,52.1051,51.7597,52.0596,15301.406303797,0
+WIP.US,D,20190627,000000,52.0043,52.1632,51.9086,52.0863,22602.50778849,0
+WIP.US,D,20190628,000000,52.0596,52.2007,51.96,52.1731,80473.237099983,0
+WIP.US,D,20190701,000000,52.1445,52.332,51.8494,52.1051,76223.296832557,0
+WIP.US,D,20190702,000000,52.1534,52.2195,52.1247,52.1247,12521.819714968,0
+WIP.US,D,20190703,000000,52.258,52.5579,52.1731,52.3044,19870.548093454,0
+WIP.US,D,20190705,000000,52.1051,52.1909,51.8879,52.0152,13471.317576336,0
+WIP.US,D,20190708,000000,52.1909,52.1909,51.9362,51.9362,79737.553591602,0
+WIP.US,D,20190709,000000,52.0586,52.0863,51.7843,51.8306,24902.785424888,0
+WIP.US,D,20190710,000000,51.9738,52.1632,51.9077,52.031,74031.446379901,0
+WIP.US,D,20190711,000000,52.0033,52.0261,51.5573,51.7182,156611.41352661,0
+WIP.US,D,20190712,000000,51.9362,52.0488,51.804,52.0488,8314.4396505069,0
+WIP.US,D,20190715,000000,52.0399,52.1247,52.0033,52.1247,22780.855305673,0
+WIP.US,D,20190716,000000,51.9362,52.0951,51.6797,51.7912,20801.805867838,0
+WIP.US,D,20190717,000000,51.8978,52.1632,51.8218,52.0675,15429.086912689,0
+WIP.US,D,20190718,000000,51.8306,52.3882,51.5001,52.3882,21824.264077144,0
+WIP.US,D,20190719,000000,52.3882,52.3882,52.1731,52.1731,6180.3494733019,0
+WIP.US,D,20190722,000000,52.3695,52.6665,52.3695,52.4909,158233.76793008,0
+WIP.US,D,20190723,000000,52.2402,52.4623,52.2205,52.4623,256521.48998508,0
+WIP.US,D,20190724,000000,52.4158,52.6063,52.2353,52.3784,61245.145403655,0
+WIP.US,D,20190725,000000,52.406,52.4623,51.9837,52.0033,78032.105458535,0
+WIP.US,D,20190726,000000,52.2007,52.2412,52.0211,52.2185,34274.136782339,0
+WIP.US,D,20190729,000000,52.2205,52.2303,51.957,52.0675,23001.76302582,0
+WIP.US,D,20190730,000000,51.9442,52.0675,51.804,51.804,78843.789329353,0
+WIP.US,D,20190731,000000,52.031,52.2964,51.6994,51.8306,70369.242248647,0
+WIP.US,D,20190801,000000,52.0784,52.0784,51.584,51.7843,84298.588675932,0
+WIP.US,D,20190802,000000,51.6501,51.8218,51.6175,51.6501,21360.155197201,0
+WIP.US,D,20190805,000000,51.6501,51.7675,51.3698,51.4448,445756.31242191,0
+WIP.US,D,20190806,000000,51.7675,51.8781,51.6807,51.8681,27378.370563973,0
+WIP.US,D,20190807,000000,52.106,52.106,51.8781,51.8879,25347.640879681,0
+WIP.US,D,20190808,000000,51.7675,52.2491,51.7182,52.183,82196.925320032,0
+WIP.US,D,20190809,000000,51.8978,52.0191,51.8406,51.8681,9610.4991645835,0
+WIP.US,D,20190812,000000,51.5751,51.8306,51.4804,51.7379,15272.019496989,0
+WIP.US,D,20190813,000000,51.6599,52.0478,51.5277,51.9264,15500.020584296,0
+WIP.US,D,20190814,000000,51.7754,51.9077,51.6797,51.6896,9969.2208752818,0
+WIP.US,D,20190815,000000,51.8356,52.483,51.8356,52.483,30104.250230014,0
+WIP.US,D,20190816,000000,52.4366,52.4366,52.1356,52.2017,28894.324460031,0
+WIP.US,D,20190819,000000,51.9362,52.0014,51.7685,51.7942,30200.517355766,0
+WIP.US,D,20190820,000000,51.8879,52.1741,51.8781,52.1741,30464.998617044,0
+WIP.US,D,20190821,000000,52.1159,52.2974,52.0498,52.1741,29487.127287032,0
+WIP.US,D,20190822,000000,52.106,52.3458,51.9649,51.9649,8710.6548733404,0
+WIP.US,D,20190823,000000,51.9935,52.1544,51.8583,52.0961,15491.913878971,0
+WIP.US,D,20190826,000000,51.9077,52.0211,51.7577,51.7843,14290.094814314,0
+WIP.US,D,20190827,000000,51.9362,52.0211,51.8287,52.0211,35547.902856768,0
+WIP.US,D,20190828,000000,51.9738,52.0399,51.9077,51.9077,8085.4252250329,0
+WIP.US,D,20190829,000000,51.9837,52.0123,51.8415,51.9077,12035.417395377,0
+WIP.US,D,20190830,000000,51.9264,52.0596,51.5563,51.7084,19834.067919485,0
+WIP.US,D,20190903,000000,51.7182,52.1928,51.7084,51.804,101781.71205073,0
+WIP.US,D,20190904,000000,51.8139,51.9738,51.728,51.9738,33393.545916247,0
+WIP.US,D,20190905,000000,51.8306,51.9362,51.6136,51.7577,83501.091539436,0
+WIP.US,D,20190906,000000,51.8978,52.4425,51.8978,52.1139,24062.728085428,0
+WIP.US,D,20190909,000000,51.9077,51.9077,51.6244,51.6797,38813.891765188,0
+WIP.US,D,20190910,000000,51.6234,51.7182,51.5179,51.5179,23885.393906411,0
+WIP.US,D,20190911,000000,51.5652,51.8306,51.5563,51.6994,77480.849496333,0
+WIP.US,D,20190912,000000,52.1069,52.1455,51.7793,51.954,5407.1724527855,0
+WIP.US,D,20190913,000000,51.9738,51.9738,51.7478,51.7675,18760.942801888,0
+WIP.US,D,20190916,000000,51.6412,51.8268,51.5465,51.6698,814322.60340109,0
+WIP.US,D,20190917,000000,51.6599,51.9342,51.6599,51.9116,7182.5409192923,0
+WIP.US,D,20190918,000000,51.9077,52.1169,51.8218,51.8593,16646.106049833,0
+WIP.US,D,20190919,000000,52.0813,52.0843,51.8681,51.9362,9940.847406639,0
+WIP.US,D,20190920,000000,51.7754,51.8781,51.6698,51.8781,12523.8463913,0
+WIP.US,D,20190923,000000,51.7675,52.1011,51.6994,51.9264,17740.511268912,0
+WIP.US,D,20190924,000000,52.2225,52.3804,52.1021,52.3804,10972.425659438,0
+WIP.US,D,20190925,000000,52.0882,52.1652,51.8218,51.9442,17371.656176556,0
+WIP.US,D,20190926,000000,52.184,52.184,51.804,51.804,53986.604121926,0
+WIP.US,D,20190927,000000,51.954,52.0408,51.7369,51.7379,115391.85695579,0
+WIP.US,D,20190930,000000,51.7084,51.8218,51.6698,51.8001,7993.2114519438,0
+WIP.US,D,20191001,000000,51.4448,51.6896,51.206,51.6797,52296.356061349,0
+WIP.US,D,20191002,000000,51.584,51.7922,51.5563,51.6698,52805.051820587,0
+WIP.US,D,20191003,000000,52.0123,52.2896,51.8494,52.2422,18329.260743251,0
+WIP.US,D,20191004,000000,52.2422,52.4415,52.2422,52.3902,10519.463499319,0
+WIP.US,D,20191007,000000,52.1069,52.2027,51.8583,51.8978,47173.931633156,0
+WIP.US,D,20191008,000000,51.9165,51.9649,51.7754,51.7754,11439.574553878,0
+WIP.US,D,20191009,000000,51.954,51.9955,51.6431,51.7675,74234.114013064,0
+WIP.US,D,20191010,000000,51.6412,51.7675,51.6412,51.6797,18845.04986965,0
+WIP.US,D,20191011,000000,51.81,52.0408,51.7182,51.9195,17384.829572711,0
+WIP.US,D,20191014,000000,51.7182,51.8306,51.6698,51.7478,51395.498431939,0
+WIP.US,D,20191015,000000,51.8929,51.954,51.7843,51.954,26169.458132156,0
+WIP.US,D,20191016,000000,51.7034,52.0784,51.7034,52.031,9080.5233038626,0
+WIP.US,D,20191017,000000,51.9639,52.1169,51.8997,52.0794,17170.001881559,0
+WIP.US,D,20191018,000000,52.1169,52.2916,52.0211,52.1465,17242.962229497,0
+WIP.US,D,20191021,000000,51.9639,52.1869,51.8681,51.8781,8546.4940904784,0
+WIP.US,D,20191022,000000,52.0123,52.1928,51.9165,52.0863,12218.83160339,0
+WIP.US,D,20191023,000000,52.2501,52.4849,52.0123,52.4849,13878.679518993,0
+WIP.US,D,20191024,000000,52.399,52.4662,52.0685,52.3527,10532.636895475,0
+WIP.US,D,20191025,000000,52.4376,52.4376,52.1465,52.1465,10556.957011455,0
+WIP.US,D,20191028,000000,51.7577,52.2323,51.7577,51.9264,15022.738308198,0
+WIP.US,D,20191029,000000,51.8306,51.9442,51.6501,51.9077,17916.832109764,0
+WIP.US,D,20191030,000000,51.6896,52.1554,51.6896,52.1554,12166.138018767,0
+WIP.US,D,20191031,000000,52.2688,52.4475,51.9472,52.4475,14168.494234416,0
+WIP.US,D,20191101,000000,52.4751,52.781,52.4751,52.5817,12758.940845769,0
+WIP.US,D,20191104,000000,52.4948,52.4948,52.1069,52.2984,14566.736133581,0
+WIP.US,D,20191105,000000,52.2215,52.3251,51.8801,51.9925,8820.0953952483,0
+WIP.US,D,20191106,000000,52.2313,52.2313,51.8672,52.0023,12975.795213253,0
+WIP.US,D,20191107,000000,51.9432,51.9432,51.6027,51.6215,11631.095467218,0
+WIP.US,D,20191108,000000,51.4971,51.5642,51.358,51.358,14554.576075592,0
+WIP.US,D,20191111,000000,51.5159,51.6579,51.4241,51.6579,24441.716559443,0
+WIP.US,D,20191112,000000,51.4429,51.4784,51.1873,51.4626,54551.033480285,0
+WIP.US,D,20191113,000000,51.2416,51.3846,51.1685,51.3758,21163.567593033,0
+WIP.US,D,20191114,000000,51.1931,51.3481,51.1931,51.2899,10163.781803118,0
+WIP.US,D,20191115,000000,51.3195,51.5731,51.208,51.5257,21451.355632124,0
+WIP.US,D,20191118,000000,51.5257,51.5445,51.3658,51.3708,7076.1404118818,0
+WIP.US,D,20191119,000000,51.4971,51.4971,51.2228,51.4714,11267.30706569,0
+WIP.US,D,20191120,000000,51.3097,51.4626,51.2899,51.4389,11410.18774707,0
+WIP.US,D,20191121,000000,51.2909,51.506,51.1478,51.2326,18116.45972843,0
+WIP.US,D,20191122,000000,51.2416,51.3846,51.1024,51.1576,14585.989558732,0
+WIP.US,D,20191125,000000,51.2031,51.2977,51.128,51.138,16916.667340105,0
+WIP.US,D,20191126,000000,51.3284,51.3382,50.9751,51.1083,50249.412966404,0
+WIP.US,D,20191127,000000,50.9751,51.0994,50.9218,51.0994,7518.9691903427,0
+WIP.US,D,20191129,000000,51.0994,51.4429,51.0619,51.4093,9338.9245361453,0
+WIP.US,D,20191202,000000,51.351,51.4083,51.1024,51.2346,76705.645799485,0
+WIP.US,D,20191203,000000,51.3985,51.5958,51.1596,51.5198,10302.609131835,0
+WIP.US,D,20191204,000000,51.6915,51.7102,51.4389,51.5139,16406.958242701,0
+WIP.US,D,20191205,000000,51.5385,51.577,51.3698,51.5583,11166.986587274,0
+WIP.US,D,20191206,000000,51.6056,51.7202,51.1873,51.6056,53563.028768617,0
+WIP.US,D,20191209,000000,51.7774,51.9787,51.7774,51.9304,8827.188762409,0
+WIP.US,D,20191210,000000,51.8623,51.9304,51.6343,51.8623,21710.770202572,0
+WIP.US,D,20191211,000000,51.8819,52.2649,51.7054,52.1011,40065.364399969,0
+WIP.US,D,20191212,000000,52.1494,52.1544,51.8326,52.1405,22242.772739626,0
+WIP.US,D,20191213,000000,52.179,52.3113,52.1109,52.2363,9349.0579178034,0
+WIP.US,D,20191216,000000,52.2935,52.2954,52.0724,52.2896,14023.586876705,0
+WIP.US,D,20191217,000000,52.035,52.254,51.7251,52.2145,7412.5686829321,0
+WIP.US,D,20191218,000000,52.2363,52.3942,52.1415,52.2067,61267.438843303,0
+WIP.US,D,20191219,000000,52.2067,52.2649,51.9975,52.1247,14517.082563457,0
+WIP.US,D,20191220,000000,52.0448,52.1109,52.0448,52.0448,19946.54845589,0
+WIP.US,D,20191223,000000,52.0251,52.2067,52.0251,52.1109,25371.960995661,0
+WIP.US,D,20191224,000000,52.0823,52.255,52.0448,52.1692,17533.790283086,0
+WIP.US,D,20191226,000000,52.2263,52.3942,52.2263,52.33,2974.1475166652,0
+WIP.US,D,20191227,000000,52.5876,52.636,52.4445,52.5876,9432.1516474002,0
+WIP.US,D,20191230,000000,52.3587,52.5994,52.3399,52.5116,39913.363675097,0
+WIP.US,D,20191231,000000,52.6931,52.7119,52.4879,52.5807,15977.302860395,0
+WIP.US,D,20200102,000000,52.7987,52.9419,52.6073,52.6636,103834.73517467,0
+WIP.US,D,20200103,000000,52.6073,52.9586,52.6073,52.7218,47753.561064002,0
+WIP.US,D,20200106,000000,52.8638,53.2468,52.7692,52.932,37519.858927443,0
+WIP.US,D,20200107,000000,52.7692,52.7692,52.6073,52.627,43974.82304368,0
+WIP.US,D,20200108,000000,52.5412,52.5817,52.5214,52.5402,14859.590863502,0
+WIP.US,D,20200109,000000,52.5214,52.5313,52.1692,52.3221,16913.627325608,0
+WIP.US,D,20200110,000000,52.3122,52.4395,52.2836,52.3606,302954.67141902,0
+WIP.US,D,20200113,000000,52.2165,52.3497,52.2165,52.33,27461.46429357,0
+WIP.US,D,20200114,000000,52.3211,52.6448,52.3211,52.636,34134.296115457,0
+WIP.US,D,20200115,000000,52.5689,52.7494,52.5689,52.6537,33831.308003878,0
+WIP.US,D,20200116,000000,52.6735,52.7396,52.3241,52.5214,373868.07626272,0
+WIP.US,D,20200117,000000,52.4346,52.7119,52.4346,52.7119,20818.019278491,0
+WIP.US,D,20200121,000000,52.4633,52.5689,52.3399,52.4248,22453.547078115,0
+WIP.US,D,20200122,000000,52.5975,52.9133,52.4533,52.8935,30328.197964658,0
+WIP.US,D,20200123,000000,52.7396,53.083,52.7031,52.9586,25652.65566759,0
+WIP.US,D,20200124,000000,52.9784,53.0751,52.6034,52.7593,11877.336641511,0
+WIP.US,D,20200127,000000,52.7494,52.9557,52.7316,52.7692,11068.69278519,0
+WIP.US,D,20200128,000000,52.5876,52.7454,52.4346,52.5412,15305.459656461,0
+WIP.US,D,20200129,000000,52.6537,52.8077,52.0922,52.7306,9138.283579314,0
+WIP.US,D,20200130,000000,52.4731,52.7564,52.4731,52.6636,23496.272050738,0
+WIP.US,D,20200131,000000,52.5116,52.7987,52.5116,52.7987,11948.270313118,0
+WIP.US,D,20200203,000000,52.4761,52.5353,52.2402,52.4958,103353.39954591,0
+WIP.US,D,20200204,000000,52.6212,52.6212,52.3813,52.4573,77171.781355759,0
+WIP.US,D,20200205,000000,52.4385,52.4523,52.3439,52.4485,5513.572960196,0
+WIP.US,D,20200206,000000,52.4385,52.4385,52.1051,52.1909,28979.44486596,0
+WIP.US,D,20200207,000000,52.3439,52.3439,51.9718,52.0191,14709.616814961,0
+WIP.US,D,20200210,000000,52.2007,52.2007,52.0596,52.1346,16571.119025562,0
+WIP.US,D,20200211,000000,52.2007,52.3439,52.0882,52.3073,71588.288062122,0
+WIP.US,D,20200212,000000,52.2876,52.3339,52.106,52.1149,14170.520910748,0
+WIP.US,D,20200213,000000,52.1731,52.3439,52.0813,52.3439,26702.474007375,0
+WIP.US,D,20200214,000000,51.9757,52.3073,51.9757,52.259,13772.279011583,0
+WIP.US,D,20200218,000000,52.1247,52.3073,52.0389,52.2215,8767.401810626,0
+WIP.US,D,20200219,000000,51.9619,52.2135,51.8691,52.1445,53954.177300621,0
+WIP.US,D,20200220,000000,52.0576,52.1247,51.9639,52.0764,40835.501405988,0
+WIP.US,D,20200221,000000,51.8849,52.3912,51.8849,52.3291,21401.702062,0
+WIP.US,D,20200224,000000,52.1632,52.3724,52.0764,52.1731,24467.050013588,0
+WIP.US,D,20200225,000000,52.3912,52.4287,52.1159,52.4287,62567.551710043,0
+WIP.US,D,20200226,000000,52.3912,52.4573,52.1632,52.2777,55217.809993391,0
+WIP.US,D,20200227,000000,52.1534,52.3626,51.9866,52.3201,49940.34482583,0
+WIP.US,D,20200228,000000,52.0666,52.1149,51.5741,52.0764,35633.023262697,0
+WIP.US,D,20200302,000000,51.5692,52.1051,51.5692,51.9136,16073.569986147,0
+WIP.US,D,20200303,000000,52.0389,52.5827,51.7853,52.3626,64240.573021802,0
+WIP.US,D,20200304,000000,52.4761,52.5451,52.259,52.259,27054.102350913,0
+WIP.US,D,20200305,000000,52.3439,52.484,52.2402,52.4761,12785.28763808,0
+WIP.US,D,20200306,000000,52.2402,52.7258,52.2402,52.6981,36319.053200953,0
+WIP.US,D,20200309,000000,52.3339,53.0119,52.2402,52.2402,19486.49292861,0
+WIP.US,D,20200310,000000,51.8356,51.952,51.1508,51.1508,461240.11959556,0
+WIP.US,D,20200311,000000,51.131,51.131,50.2222,50.3573,57442.087267353,0
+WIP.US,D,20200312,000000,49.7662,49.9251,48.2722,48.4567,166429.64701519,0
+WIP.US,D,20200313,000000,48.2267,49.0961,47.0149,47.4343,59569.084077397,0
+WIP.US,D,20200316,000000,46.8896,47.6909,45.9817,46.0113,86648.519882456,0
+WIP.US,D,20200317,000000,45.5337,46.037,45.1705,45.504,153493.37199041,0
+WIP.US,D,20200318,000000,44.1955,44.4264,42.0649,42.8702,120980.41694025,0
+WIP.US,D,20200319,000000,41.5498,43.7672,41.5498,42.9166,62055.815936306,0
+WIP.US,D,20200320,000000,43.9469,44.0337,43.2067,43.5748,96933.902265472,0
+WIP.US,D,20200323,000000,43.4613,44.311,43.26,43.9103,92307.000200363,0
+WIP.US,D,20200324,000000,44.4728,45.0264,43.9952,44.7403,47095.904594389,0
+WIP.US,D,20200325,000000,44.7136,44.9396,44.5922,44.8922,14424.868790367,0
+WIP.US,D,20200326,000000,45.1606,46.1347,45.1508,46.0251,29860.035732052,0
+WIP.US,D,20200327,000000,46.1247,46.7939,46.1247,46.6656,15839.488869845,0
+WIP.US,D,20200330,000000,46.5639,46.784,46.1445,46.2679,38171.435368061,0
+WIP.US,D,20200331,000000,45.8484,46.6024,45.8484,46.6024,131395.50660848,0
+WIP.US,D,20200401,000000,45.8484,46.4208,45.8484,45.9353,34987.526851073,0
+WIP.US,D,20200402,000000,45.504,46.3172,45.504,45.8879,31364.842908286,0
+WIP.US,D,20200403,000000,45.7429,45.8682,45.1705,45.2949,58953.987810749,0
+WIP.US,D,20200406,000000,45.2574,45.9817,45.2574,45.7922,34954.086691601,0
+WIP.US,D,20200407,000000,45.8484,46.5728,45.8484,46.2018,51881.90075153,0
+WIP.US,D,20200408,000000,46.1445,46.5067,46.1445,46.3369,40452.45957931,0
+WIP.US,D,20200409,000000,46.3271,47.3949,46.3271,47.0337,100133.01085495,0
+WIP.US,D,20200413,000000,47.4244,47.4244,46.9182,47.0623,41978.546857026,0
+WIP.US,D,20200414,000000,47.1689,47.5576,47.1393,47.3465,73093.095238357,0
+WIP.US,D,20200415,000000,46.8994,47.1965,46.8994,46.9567,11297.707210664,0
+WIP.US,D,20200416,000000,46.8994,47.0248,46.3271,46.4406,119041.90102904,0
+WIP.US,D,20200417,000000,46.5827,47.2242,46.5827,46.9666,70030.787301265,0
+WIP.US,D,20200420,000000,46.9952,47.0721,46.9083,47.005,11987.790501584,0
+WIP.US,D,20200421,000000,46.3459,46.8521,46.3459,46.4791,19140.944614067,0
+WIP.US,D,20200422,000000,46.4208,46.4741,46.2393,46.2778,9128.1501976559,0
+WIP.US,D,20200423,000000,46.402,46.7376,46.259,46.4593,77389.64906141,0
+WIP.US,D,20200424,000000,46.709,46.709,46.2679,46.3823,14460.335626171,0
+WIP.US,D,20200427,000000,46.5067,46.6991,45.9817,46.4505,149026.5773555,0
+WIP.US,D,20200428,000000,46.8027,46.8521,46.7277,46.8422,9718.9263483257,0
+WIP.US,D,20200429,000000,46.9666,47.3278,46.9666,47.3278,14142.147442105,0
+WIP.US,D,20200430,000000,47.3849,47.7619,47.3849,47.6909,17716.191152933,0
+WIP.US,D,20200501,000000,47.234,47.463,47.2064,47.3929,10991.679084589,0
+WIP.US,D,20200504,000000,46.8718,47.3751,46.8718,47.1195,7822.970640087,0
+WIP.US,D,20200505,000000,47.1008,47.3662,47.081,47.081,12152.964622612,0
+WIP.US,D,20200506,000000,46.8994,47.2537,46.8807,46.8807,10334.022614975,0
+WIP.US,D,20200507,000000,47.1294,47.1294,46.8807,47.0425,17709.097785772,0
+WIP.US,D,20200508,000000,47.0909,47.5676,47.0909,47.5576,12627.206884213,0
+WIP.US,D,20200511,000000,47.5192,47.5192,47.2942,47.3366,10411.036315577,0
+WIP.US,D,20200512,000000,47.0909,47.3662,46.9666,46.9764,99363.887187094,0
+WIP.US,D,20200513,000000,47.1491,47.1491,47.005,47.0198,8155.3455584741,0
+WIP.US,D,20200514,000000,46.7376,47.0149,46.7208,47.0149,14861.617539833,0
+WIP.US,D,20200515,000000,47.0623,47.0623,46.9468,47.0524,10084.741426184,0
+WIP.US,D,20200518,000000,47.005,47.4343,47.005,47.4343,20126.922649405,0
+WIP.US,D,20200519,000000,47.6149,47.8645,47.6149,47.8271,7955.7179398087,0
+WIP.US,D,20200520,000000,48.0363,48.5524,48.0363,48.5159,15905.355850622,0
+WIP.US,D,20200521,000000,48.3117,48.579,48.3117,48.5257,13820.919243542,0
+WIP.US,D,20200522,000000,48.5603,48.6086,48.3797,48.4083,10140.475025305,0
+WIP.US,D,20200526,000000,48.8011,48.8761,48.5257,48.5257,202351.47165515,0
+WIP.US,D,20200527,000000,49.0379,49.0379,48.5988,48.7241,63448.142576135,0
+WIP.US,D,20200528,000000,48.8751,48.951,48.7922,48.8879,34037.015651539,0
+WIP.US,D,20200529,000000,49.0863,49.258,49.0863,49.258,14686.310037148,0
+WIP.US,D,20200601,000000,49.4721,49.557,49.3369,49.5372,58210.197597041,0
+WIP.US,D,20200602,000000,49.4149,49.9981,49.4149,49.8807,33253.705249364,0
+WIP.US,D,20200603,000000,50.1964,50.3829,50.1264,50.236,13976.973321078,0
+WIP.US,D,20200604,000000,50.0247,50.3416,50.0247,50.2409,23252.057552776,0
+WIP.US,D,20200605,000000,50.4086,50.4086,50.312,50.3316,17081.841461133,0
+WIP.US,D,20200608,000000,50.456,50.7609,50.3711,50.5606,16060.396589992,0
+WIP.US,D,20200609,000000,50.3613,50.7708,50.3613,50.7283,61457.946418476,0
+WIP.US,D,20200610,000000,51.0304,51.1833,51.0116,51.126,34431.204198041,0
+WIP.US,D,20200611,000000,50.9149,50.9149,50.5705,50.5991,26606.206881622,0
+WIP.US,D,20200612,000000,50.4185,50.4856,49.9586,50.0543,39403.654577691,0
+WIP.US,D,20200615,000000,49.9103,50.2843,49.7889,50.1777,33041.917572709,0
+WIP.US,D,20200616,000000,50.4086,50.4086,50.1777,50.234,8421.8534960833,0
+WIP.US,D,20200617,000000,50.236,50.236,50.1215,50.1215,28829.470817419,0
+WIP.US,D,20200618,000000,50.1876,50.1876,49.6438,49.6438,11777.016163094,0
+WIP.US,D,20200619,000000,49.7593,49.8698,49.6241,49.6921,21634.769840137,0
+WIP.US,D,20200622,000000,50.083,50.2064,49.779,50.1964,11300.747225161,0
+WIP.US,D,20200623,000000,50.3514,50.7422,50.3514,50.7047,28582.21630496,0
+WIP.US,D,20200624,000000,50.5438,50.6948,50.3801,50.3997,22199.199198496,0
+WIP.US,D,20200625,000000,50.1589,50.3801,50.1215,50.1215,23910.727360556,0
+WIP.US,D,20200626,000000,50.312,50.312,50.083,50.083,14403.588688886,0
+WIP.US,D,20200629,000000,50.0928,50.2735,50.0395,50.2162,10449.543165877,0
+WIP.US,D,20200630,000000,49.9103,50.2645,49.9103,50.2162,116123.4871115,0
+WIP.US,D,20200701,000000,50.1777,50.5538,50.1777,50.4757,46289.287414401,0
+WIP.US,D,20200702,000000,50.456,50.7916,50.456,50.7916,9068.3632458728,0
+WIP.US,D,20200706,000000,51.1567,51.1567,50.6484,50.7343,28597.416377448,0
+WIP.US,D,20200707,000000,50.7245,50.7718,50.5804,50.6583,38407.543160696,0
+WIP.US,D,20200708,000000,50.6682,50.9731,50.6682,50.9731,12817.714459386,0
+WIP.US,D,20200709,000000,51.0126,51.1428,50.7816,50.7816,16602.532508703,0
+WIP.US,D,20200710,000000,50.8014,50.8962,50.6583,50.677,14542.416017602,0
+WIP.US,D,20200713,000000,50.8962,50.9158,50.7432,50.8113,47369.505899159,0
+WIP.US,D,20200714,000000,50.7432,51.137,50.7432,51.137,5559.1731776577,0
+WIP.US,D,20200715,000000,51.1468,51.2228,51.1418,51.1468,7625.3696977532,0
+WIP.US,D,20200716,000000,51.2612,51.4014,51.1468,51.2031,25955.64377917,0
+WIP.US,D,20200717,000000,51.3481,51.4349,50.9248,51.0027,12690.033850493,0
+WIP.US,D,20200720,000000,50.9543,51.3678,50.9543,51.3678,12168.164695099,0
+WIP.US,D,20200721,000000,51.5662,52.0556,51.5563,51.9452,34978.406807581,0
+WIP.US,D,20200722,000000,52.1129,52.3626,52.0468,52.1988,24729.504598534,0
+WIP.US,D,20200723,000000,52.1988,52.2668,51.9797,52.1227,77866.931337508,0
+WIP.US,D,20200724,000000,51.8929,52.3962,51.6915,52.3962,23413.178321141,0
+WIP.US,D,20200727,000000,52.631,52.8886,52.5254,52.8037,29822.542219917,0
+WIP.US,D,20200728,000000,52.6783,52.9557,52.6783,52.6783,45825.178534457,0
+WIP.US,D,20200729,000000,52.9083,53.1096,52.9083,53.003,18990.970565527,0
+WIP.US,D,20200730,000000,52.9991,53.2892,52.9843,53.2349,14806.897278879,0
+WIP.US,D,20200731,000000,53.2349,53.455,53.1363,53.2251,57048.912059018,0
+WIP.US,D,20200803,000000,52.9932,53.2705,52.7149,53.1283,113521.23470168,0
+WIP.US,D,20200804,000000,52.859,53.1461,52.7622,53.0267,12725.500686297,0
+WIP.US,D,20200805,000000,53.08,53.234,53.0307,53.085,25911.056899874,0
+WIP.US,D,20200806,000000,53.0504,53.1945,52.8975,53.1283,28638.963242245,0
+WIP.US,D,20200807,000000,52.8303,53.0672,52.6458,52.7426,25458.094739754,0
+WIP.US,D,20200810,000000,52.7426,52.859,52.4168,52.5994,32650.769040705,0
+WIP.US,D,20200811,000000,52.706,52.7919,52.4198,52.4652,35691.796876313,0
+WIP.US,D,20200812,000000,52.484,52.5984,52.3705,52.4751,57672.115030993,0
+WIP.US,D,20200813,000000,52.484,52.5915,52.4267,52.4267,12209.711559897,0
+WIP.US,D,20200814,000000,52.3142,52.484,52.1879,52.3231,20531.244577565,0
+WIP.US,D,20200817,000000,52.4553,52.5807,52.3044,52.3705,21872.904309103,0
+WIP.US,D,20200818,000000,52.9636,53.0307,52.7426,52.9932,32468.368170859,0
+WIP.US,D,20200819,000000,53.0307,53.0603,52.5708,52.5708,24620.064076626,0
+WIP.US,D,20200820,000000,52.4267,52.7238,52.3794,52.7238,17373.682852887,0
+WIP.US,D,20200821,000000,52.4465,52.6478,52.2945,52.5136,18597.795357191,0
+WIP.US,D,20200824,000000,52.8402,52.8402,52.5531,52.5708,22954.136132027,0
+WIP.US,D,20200825,000000,52.7149,52.9833,52.4267,52.6567,194681.5150781,0
+WIP.US,D,20200826,000000,52.629,52.6951,52.5609,52.629,14048.920330851,0
+WIP.US,D,20200827,000000,52.7622,52.7721,52.4366,52.4366,23811.420220307,0
+WIP.US,D,20200828,000000,52.8678,53.2882,52.8678,53.1945,16210.370638533,0
+WIP.US,D,20200831,000000,53.308,53.308,53.0603,53.1747,11381.814278427,0
+WIP.US,D,20200901,000000,53.3129,53.3761,52.859,53.2241,182016.81468174,0
+WIP.US,D,20200902,000000,52.9448,53.2142,52.9448,53.156,44884.800716582,0
+WIP.US,D,20200903,000000,53.0504,53.2882,53.0504,53.1846,10670.450886025,0
+WIP.US,D,20200904,000000,53.0307,53.0307,52.8303,52.8678,6534.0044931711,0
+WIP.US,D,20200908,000000,52.706,52.9636,52.6478,52.6764,30353.531418804,0
+WIP.US,D,20200909,000000,52.5994,52.9636,52.5994,52.8876,13526.037837291,0
+WIP.US,D,20200910,000000,52.859,53.0119,52.706,52.7336,202842.94066557,0
+WIP.US,D,20200911,000000,52.8975,52.8975,52.6093,52.7583,10305.649146332,0
+WIP.US,D,20200914,000000,52.9359,53.1283,52.8106,53.0998,15461.513733996,0
+WIP.US,D,20200915,000000,52.9448,53.1846,52.5284,52.629,72154.744096812,0
+WIP.US,D,20200916,000000,53.0307,53.1747,52.9024,53.0898,26374.152441651,0
+WIP.US,D,20200917,000000,53.0307,53.3268,52.7238,53.2705,32966.930548439,0
+WIP.US,D,20200918,000000,53.156,53.229,52.9734,52.9734,76866.766567849,0
+WIP.US,D,20200921,000000,52.6764,52.8017,52.1208,52.2945,16368.451392399,0
+WIP.US,D,20200922,000000,52.3231,52.4366,52.0823,52.0922,109651.29624644,0
+WIP.US,D,20200923,000000,51.9481,52.1208,51.584,51.6136,33630.667047048,0
+WIP.US,D,20200924,000000,51.355,51.6698,51.3067,51.506,11289.600505338,0
+WIP.US,D,20200925,000000,51.4784,51.6541,51.3501,51.4024,9516.2587151628,0
+WIP.US,D,20200928,000000,51.7379,51.7379,51.6037,51.6037,8961.9627384623,0
+WIP.US,D,20200929,000000,51.7942,52.0152,51.7675,51.9294,24419.423119795,0
+WIP.US,D,20200930,000000,51.9382,52.1879,51.9294,51.9728,27456.39760274,0
+WIP.US,D,20201001,000000,52.0152,52.1307,51.7478,51.9481,27196.983032292,0
+WIP.US,D,20201002,000000,51.9481,52.2165,51.9481,52.0626,14529.242621447,0
+WIP.US,D,20201005,000000,52.179,52.2649,52.1593,52.1642,17981.685752376,0
+WIP.US,D,20201006,000000,52.0823,52.2263,51.8139,51.8613,10057.381295708,0
+WIP.US,D,20201007,000000,52.0536,52.0536,51.804,51.8139,14565.722795416,0
+WIP.US,D,20201008,000000,51.7843,52.0014,51.5247,51.7843,30120.463640667,0
+WIP.US,D,20201009,000000,52.1692,52.4563,51.7942,52.3231,25454.041387091,0
+WIP.US,D,20201012,000000,52.2945,52.4751,52.2945,52.4662,13393.290537569,0
+WIP.US,D,20201013,000000,52.2846,52.3892,52.1208,52.2846,13381.130479578,0
+WIP.US,D,20201014,000000,52.3794,52.4751,51.804,52.3044,21560.796154033,0
+WIP.US,D,20201015,000000,52.1405,52.3587,52.1405,52.2441,7130.8606728357,0
+WIP.US,D,20201016,000000,52.4948,52.5244,52.3231,52.332,17994.859148532,0
+WIP.US,D,20201019,000000,52.5146,53.0514,52.4948,52.5619,59092.815139465,0
+WIP.US,D,20201020,000000,52.7632,52.8027,52.6103,52.6803,8176.6256599562,0
+WIP.US,D,20201021,000000,52.6675,53.1373,52.6675,52.851,20251.5632438,0
+WIP.US,D,20201022,000000,52.7632,52.7632,52.626,52.626,5366.6389261529,0
+WIP.US,D,20201023,000000,52.5846,52.6398,52.5244,52.6398,5895.601448708,0
+WIP.US,D,20201026,000000,52.4563,52.7346,52.4228,52.6773,9910.4472616646,0
+WIP.US,D,20201027,000000,52.6053,52.851,52.5905,52.7346,6179.3361351361,0
+WIP.US,D,20201028,000000,52.3705,52.4849,52.3044,52.3724,29792.142074943,0
+WIP.US,D,20201029,000000,52.3142,52.3794,52.0636,52.1879,24312.009274218,0
+WIP.US,D,20201030,000000,52.1011,52.1879,51.9382,51.9382,13871.586151833,0
+WIP.US,D,20201102,000000,52.0536,52.0922,51.6412,51.8415,41706.972228588,0
+WIP.US,D,20201103,000000,52.1692,52.4988,52.1494,52.3892,11838.829791209,0
+WIP.US,D,20201104,000000,52.3794,52.5609,52.2846,52.4711,87901.005855402,0
+WIP.US,D,20201105,000000,52.6971,52.9744,52.6971,52.9339,20868.686186781,0
+WIP.US,D,20201106,000000,52.8688,52.9794,52.7682,52.9794,22799.095392657,0
+WIP.US,D,20201109,000000,53.0998,53.1757,52.783,52.8412,16340.077923756,0
+WIP.US,D,20201110,000000,52.7632,53.0613,52.7583,52.9271,168519.1503131,0
+WIP.US,D,20201111,000000,52.8935,53.1195,52.7632,52.9744,338878.52273531,0
+WIP.US,D,20201112,000000,52.8984,53.1954,52.8984,53.0908,5660.5069942391,0
+WIP.US,D,20201113,000000,53.1856,53.2705,52.8787,53.1757,5422.3725252727,0
+WIP.US,D,20201116,000000,53.1471,53.531,53.1471,53.3879,15559.807536079,0
+WIP.US,D,20201117,000000,53.4462,53.531,53.4067,53.4728,20086.389122772,0
+WIP.US,D,20201118,000000,53.531,53.674,53.3879,53.5123,17690.857698788,0
+WIP.US,D,20201119,000000,53.2902,53.7037,53.2902,53.5882,36899.695969965,0
+WIP.US,D,20201120,000000,53.6366,53.982,53.5023,53.7916,7221.0477695932,0
+WIP.US,D,20201123,000000,53.7916,53.7916,53.4639,53.5398,17287.549108793,0
+WIP.US,D,20201124,000000,53.6079,53.7135,53.4264,53.5478,194513.30094257,0
+WIP.US,D,20201125,000000,53.6179,53.9523,53.6179,53.9425,21583.08959368,0
+WIP.US,D,20201127,000000,54.1162,54.1645,53.982,54.0876,37475.272048147,0
+WIP.US,D,20201130,000000,54.4517,54.5198,54.3382,54.357,11376.747587598,0
+WIP.US,D,20201201,000000,54.3471,54.5099,54.2692,54.4181,178759.94581682,0
+WIP.US,D,20201202,000000,54.3185,54.3668,54.2119,54.2889,46705.769400551,0
+WIP.US,D,20201203,000000,54.6343,54.8267,54.5001,54.7971,58125.077191112,0
+WIP.US,D,20201204,000000,54.7587,54.951,54.7587,54.9126,80352.64985825,0
+WIP.US,D,20201207,000000,54.9027,55.3439,54.8889,55.1336,52570.970704284,0
+WIP.US,D,20201208,000000,55.2392,55.3734,55.178,55.3734,24229.928882788,0
+WIP.US,D,20201209,000000,55.4129,55.4129,54.8366,54.9481,578598.86593119,0
+WIP.US,D,20201210,000000,55.0083,55.3053,55.0083,55.3053,14363.055162253,0
+WIP.US,D,20201211,000000,55.2786,55.2786,55.0863,55.1899,10684.637620347,0
+WIP.US,D,20201214,000000,55.3635,55.3635,55.1899,55.2343,5694.9604918768,0
+WIP.US,D,20201215,000000,55.3053,55.4228,55.2816,55.4129,23434.458422623,0
+WIP.US,D,20201216,000000,55.4129,55.5264,55.2915,55.5264,58263.904519829,0
+WIP.US,D,20201217,000000,55.929,56.2448,55.9201,55.929,53447.508217714,0
+WIP.US,D,20201218,000000,55.8619,56.006,55.7682,55.8145,58737.133443265,0
+WIP.US,D,20201221,000000,55.6892,55.9971,55.6398,55.9438,31210.815507083,0
+WIP.US,D,20201222,000000,55.9586,55.9586,55.7672,55.8145,20672.098582613,0
+WIP.US,D,20201223,000000,55.6122,55.8047,55.6122,55.6122,15547.64747809,0
+WIP.US,D,20201224,000000,55.6212,55.8462,55.6212,55.8037,13823.959258039,0
+WIP.US,D,20201228,000000,56.1116,56.1116,55.626,55.7967,14302.254872304,0
+WIP.US,D,20201229,000000,55.9774,56.1698,55.8905,56.1609,18683.929101286,0
+WIP.US,D,20201230,000000,56.1984,56.4589,56.1984,56.4106,42299.775055589,0
+WIP.US,D,20201231,000000,56.6129,56.6514,56.4007,56.4875,46978.357367154,0
+WIP.US,D,20210104,000000,56.4678,56.6425,56.2369,56.3148,42833.804268974,0
+WIP.US,D,20210105,000000,56.2754,56.4678,56.2182,56.2182,33725.920834634,0
+WIP.US,D,20210106,000000,56.1797,56.3445,56.0159,56.1411,10643.090755548,0
+WIP.US,D,20210107,000000,55.9971,55.9971,55.6645,55.8234,62427.71104316,0
+WIP.US,D,20210108,000000,55.9004,55.9004,55.6398,55.6497,15603.38107721,0
+WIP.US,D,20210111,000000,55.3132,55.3132,55.1326,55.178,49318.155192019,0
+WIP.US,D,20210112,000000,55.1317,55.6122,55.105,55.5649,60556.075450901,0
+WIP.US,D,20210113,000000,55.6497,56.0159,55.5649,55.8945,123763.04354358,0
+WIP.US,D,20210114,000000,55.929,56.5734,55.8718,56.1984,112238.34858377,0
+WIP.US,D,20210115,000000,55.8333,56.0652,55.555,55.8905,538726.03578272,0
+WIP.US,D,20210119,000000,55.929,56.0257,55.8145,55.8234,253596.99603854,0
+WIP.US,D,20210120,000000,56.1511,56.1511,55.9004,56.006,445345.91046476,0
+WIP.US,D,20210121,000000,56.0455,56.0455,55.7178,55.8718,26482.579625393,0
+WIP.US,D,20210122,000000,55.7948,55.8471,55.7376,55.7504,28543.70945466,0
+WIP.US,D,20210125,000000,55.7474,55.8333,55.5737,55.7376,29245.952803569,0
+WIP.US,D,20210126,000000,55.7948,56.0938,55.7948,56.084,11492.268138501,0
+WIP.US,D,20210127,000000,55.8047,55.9004,55.6744,55.6991,47251.958671924,0
+WIP.US,D,20210128,000000,55.7376,55.9971,55.7376,55.9201,45259.735837933,0
+WIP.US,D,20210129,000000,55.9004,55.9389,55.7139,55.7573,46600.382231306,0
+WIP.US,D,20210201,000000,55.7573,55.9004,55.5254,55.5827,58425.025288193,0
+WIP.US,D,20210202,000000,55.4958,55.6497,55.4859,55.5649,17529.736930423,0
+WIP.US,D,20210203,000000,55.7761,55.7849,55.6566,55.6793,63738.970629724,0
+WIP.US,D,20210204,000000,55.5254,55.555,55.3862,55.401,33590.133520415,0
+WIP.US,D,20210205,000000,55.6024,55.7474,55.5649,55.7178,48820.606152605,0
+WIP.US,D,20210208,000000,55.6122,55.7948,55.6122,55.6596,38903.06552378,0
+WIP.US,D,20210209,000000,55.781,55.929,55.6991,55.8718,107639.8199873,0
+WIP.US,D,20210210,000000,56.084,56.084,55.9004,55.9586,20204.949688172,0
+WIP.US,D,20210211,000000,56.0553,56.1116,55.9842,56.1116,18913.956864925,0
+WIP.US,D,20210212,000000,55.8806,56.0504,55.8372,55.8905,53001.639424755,0
+WIP.US,D,20210216,000000,55.9103,55.9103,55.6892,55.6991,23959.367592515,0
+WIP.US,D,20210217,000000,55.7376,55.7376,55.5501,55.6497,46104.859868223,0
+WIP.US,D,20210218,000000,55.6212,55.6212,55.3714,55.6212,20817.005940325,0
+WIP.US,D,20210219,000000,55.5254,55.6793,55.3221,55.4495,120149.47964428,0
+WIP.US,D,20210222,000000,55.2856,55.5925,55.2451,55.4671,39855.603399645,0
+WIP.US,D,20210223,000000,55.257,55.5737,55.2373,55.4671,21710.770202572,0
+WIP.US,D,20210224,000000,55.1119,55.5737,55.0636,55.5451,107076.4039671,0
+WIP.US,D,20210225,000000,55.1415,55.401,54.804,54.804,59658.25783599,0
+WIP.US,D,20210226,000000,54.8425,54.9875,54.3668,54.6205,88377.274793335,0
+WIP.US,D,20210301,000000,54.6402,54.8336,54.5445,54.6501,133088.79468356,0
+WIP.US,D,20210302,000000,54.5347,54.8425,54.4862,54.6896,24671.744323083,0
+WIP.US,D,20210303,000000,54.3905,54.582,54.2839,54.5524,33735.040878127,0
+WIP.US,D,20210304,000000,54.5159,54.8425,53.9465,53.9465,31531.03036748,0
+WIP.US,D,20210305,000000,54.1014,54.203,53.7658,53.9188,23146.670383532,0
+WIP.US,D,20210308,000000,53.7363,53.9563,53.6435,53.7067,21371.301917025,0
+WIP.US,D,20210309,000000,53.9958,54.3135,53.8231,54.0441,36060.65196867,0
+WIP.US,D,20210310,000000,54.3905,55.0063,54.362,54.6797,26945.67516717,0
+WIP.US,D,20210311,000000,54.8238,55.3419,54.8238,55.1021,23909.71402239,0
+WIP.US,D,20210312,000000,54.6402,54.8425,54.4478,54.7359,62017.309086006,0
+WIP.US,D,20210315,000000,54.6501,54.804,54.4774,54.6994,35230.728010868,0
+WIP.US,D,20210316,000000,54.9975,55.034,54.7547,54.8138,38064.021522485,0
+WIP.US,D,20210317,000000,54.727,54.804,54.3135,54.6501,327321.4009542,0
+WIP.US,D,20210318,000000,54.3037,54.5622,54.2356,54.5445,33465.492926019,0
+WIP.US,D,20210319,000000,54.4576,54.5524,54.3185,54.4576,18972.730478542,0
+WIP.US,D,20210322,000000,54.4093,54.5445,54.2336,54.3905,20427.884084652,0
+WIP.US,D,20210323,000000,54.2642,54.362,53.7067,54.054,70775.590853139,0
+WIP.US,D,20210324,000000,53.8606,54.1448,53.8409,53.9662,22270.132870103,0
+WIP.US,D,20210325,000000,54.2356,54.2356,53.8804,53.9761,48792.232683962,0
+WIP.US,D,20210326,000000,53.756,53.9356,53.6869,53.6968,31977.912498604,0
+WIP.US,D,20210329,000000,53.6869,53.7263,53.4757,53.5251,12355.632255775,0
+WIP.US,D,20210330,000000,53.1491,53.2774,52.8698,53.1679,34104.909308648,0
+WIP.US,D,20210331,000000,53.3504,53.5823,53.3504,53.4284,48092.016011384,0
+WIP.US,D,20210401,000000,53.7471,53.8714,53.534,53.6119,72718.160117006,0
+WIP.US,D,20210405,000000,53.8912,54.0935,53.757,53.9978,132806.0733353,0
+WIP.US,D,20210406,000000,54.0264,54.1902,54.0166,54.1902,46394.674583646,0
+WIP.US,D,20210407,000000,54.1222,54.1715,53.9307,53.9307,12536.00644929,0
+WIP.US,D,20210408,000000,54.2386,54.4409,54.1034,54.3362,14629.563099862,0
+WIP.US,D,20210409,000000,54.0461,54.132,53.9849,54.0461,10481.969987184,0
+WIP.US,D,20210412,000000,54.0166,54.1764,53.9879,54.056,17380.776220048,0
+WIP.US,D,20210413,000000,54.0166,54.2672,54.0166,54.2188,94281.996285535,0
+WIP.US,D,20210414,000000,54.2771,54.3362,54.1418,54.2672,25313.187382043,0
+WIP.US,D,20210415,000000,54.4211,54.6215,54.4211,54.5337,54778.021229428,0
+WIP.US,D,20210416,000000,54.4211,54.586,54.2573,54.2573,33070.291041353,0
+WIP.US,D,20210419,000000,54.6541,54.8948,54.5385,54.6886,31000.041168593,0
+WIP.US,D,20210420,000000,54.6738,54.8761,54.3935,54.5385,40864.888212796,0
+WIP.US,D,20210421,000000,54.4409,54.7024,54.431,54.5475,35225.661320039,0
+WIP.US,D,20210422,000000,54.5475,54.5563,54.429,54.5287,25176.386729658,0
+WIP.US,D,20210423,000000,54.4892,54.6056,54.4161,54.6056,33577.973462425,0
+WIP.US,D,20210426,000000,54.5287,54.8376,54.4823,54.7211,20153.269441717,0
+WIP.US,D,20210427,000000,54.5563,54.6797,54.5179,54.5385,32302.180711665,0
+WIP.US,D,20210428,000000,54.4023,54.7211,54.3886,54.6343,14798.790573553,0
+WIP.US,D,20210429,000000,54.4606,54.6244,54.3836,54.6244,12973.768536921,0
+WIP.US,D,20210430,000000,54.4211,54.4211,54.0757,54.1222,16665.359474983,0
+WIP.US,D,20210503,000000,53.9583,54.2287,53.9307,54.0264,70871.857978891,0
+WIP.US,D,20210504,000000,54.0166,54.1418,54.0027,54.0531,13918.19970746,0
+WIP.US,D,20210505,000000,54.1418,54.1902,54.0905,54.1517,8154.3322203083,0
+WIP.US,D,20210506,000000,54.2287,54.6728,53.9485,54.4409,43299.939825248,0
+WIP.US,D,20210507,000000,54.7685,55.0586,54.431,55.0014,27716.825511354,0
+WIP.US,D,20210510,000000,55.1069,55.2718,55.0103,55.1366,36950.362878256,0
+WIP.US,D,20210511,000000,54.8277,55.0093,54.808,55.0014,42613.909886992,0
+WIP.US,D,20210512,000000,54.6343,55.0388,54.4211,54.4892,26668.020509737,0
+WIP.US,D,20210513,000000,54.7981,54.7981,54.3836,54.586,21868.85095644,0
+WIP.US,D,20210514,000000,54.8376,54.9827,54.5514,54.7882,23478.031963753,0
+WIP.US,D,20210517,000000,54.7685,55.1721,54.7685,55.1119,13611.158243218,0
+WIP.US,D,20210518,000000,55.174,55.2728,55.0784,55.184,15038.951718851,0
+WIP.US,D,20210519,000000,55.0014,55.2235,54.6155,54.6541,17845.898438157,0
+WIP.US,D,20210520,000000,54.8277,55.1069,54.8277,54.9925,15950.956068084,0
+WIP.US,D,20210521,000000,55.0388,55.1712,54.8859,54.9925,14616.389703707,0
+WIP.US,D,20210524,000000,55.1642,55.2906,55.0902,55.2728,51560.672552967,0
+WIP.US,D,20210525,000000,55.3409,55.4326,55.2007,55.3971,39230.373751338,0
+WIP.US,D,20210526,000000,55.3093,55.482,55.2816,55.3477,22625.814566304,0
+WIP.US,D,20210527,000000,55.3872,55.483,55.2511,55.4168,27677.305322888,0
+WIP.US,D,20210528,000000,55.2994,55.7248,55.2994,55.5707,24045.501336609,0
+WIP.US,D,20210601,000000,55.5707,55.7248,55.3181,55.7248,130729.74343355,0
+WIP.US,D,20210602,000000,55.4642,55.86,55.3971,55.8027,37588.765922719,0
+WIP.US,D,20210603,000000,55.3971,55.9133,55.2816,55.3281,43625.221376475,0
+WIP.US,D,20210604,000000,55.6566,55.928,55.6192,55.8885,37756.980058244,0
+WIP.US,D,20210607,000000,55.85,56.0337,55.8313,55.928,28079.600574716,0
+WIP.US,D,20210608,000000,55.8787,56.0731,55.852,55.9566,21842.504164128,0
+WIP.US,D,20210609,000000,56.0632,56.2833,55.8984,55.928,21926.611231892,0
+WIP.US,D,20210610,000000,55.7929,56.1698,55.7929,56.1234,14570.789486245,0
+WIP.US,D,20210611,000000,56.082,56.1017,55.86,56.0337,57399.52706439,0
+WIP.US,D,20210614,000000,56.0435,56.0435,55.9181,55.9181,22532.587455048,0
+WIP.US,D,20210615,000000,55.8313,55.9754,55.5126,55.8402,48075.802600731,0
+WIP.US,D,20210616,000000,55.6863,55.8125,54.953,54.953,43184.419274345,0
+WIP.US,D,20210617,000000,54.731,55.1997,54.6076,54.7112,15830.368826352,0
+WIP.US,D,20210618,000000,54.586,54.586,54.2682,54.4023,66643.197812948,0
+WIP.US,D,20210621,000000,54.3264,54.4023,54.2967,54.3264,162990.37728041,0
+WIP.US,D,20210622,000000,54.355,54.8178,54.2188,54.3935,29128.405576334,0
+WIP.US,D,20210623,000000,54.5287,54.8948,54.5287,54.5958,94136.075589658,0
+WIP.US,D,20210624,000000,54.6441,54.8662,54.6441,54.8376,40764.567734381,0
+WIP.US,D,20210625,000000,54.8376,54.8662,54.4843,54.576,75564.627024778,0
+WIP.US,D,20210628,000000,54.7399,54.8563,54.6056,54.7587,59174.895530896,0
+WIP.US,D,20210629,000000,54.576,54.6738,54.4892,54.576,13656.75846068,0
+WIP.US,D,20210630,000000,54.4507,54.6639,54.3836,54.4606,17692.884375119,0
+WIP.US,D,20210701,000000,54.3353,54.6165,54.0827,54.1014,56070.027390841,0
+WIP.US,D,20210702,000000,54.2464,54.6155,54.2464,54.5385,20999.406810171,0
+WIP.US,D,20210706,000000,54.655,54.8,54.354,54.4606,29943.129461649,0
+WIP.US,D,20210707,000000,54.587,54.6846,54.4606,54.4606,16485.998619634,0
+WIP.US,D,20210708,000000,54.3638,54.6066,54.3638,54.4804,24457.929970096,0
+WIP.US,D,20210709,000000,54.4804,54.587,54.4527,54.577,30139.717065817,0
+WIP.US,D,20210712,000000,54.4804,54.7211,54.4804,54.6451,34183.949685582,0
+WIP.US,D,20210713,000000,54.431,54.8296,54.3638,54.3638,34584.218261078,0
+WIP.US,D,20210714,000000,54.5573,55.0043,54.5573,54.9066,26763.274297324,0
+WIP.US,D,20210715,000000,54.81,55.0043,54.4409,54.6066,63267.76838262,0
+WIP.US,D,20210716,000000,54.81,54.8671,54.7705,54.8198,12115.471110476,0
+WIP.US,D,20210719,000000,54.8494,54.9126,54.6747,54.6944,30339.344684482,0
+WIP.US,D,20210720,000000,54.6451,54.7419,54.6066,54.6944,19114.597821756,0
+WIP.US,D,20210721,000000,54.5089,54.9165,54.5089,54.8494,17322.002606431,0
+WIP.US,D,20210722,000000,54.9757,55.0418,54.7419,54.956,24288.702496404,0
+WIP.US,D,20210723,000000,55.0231,55.1405,55.0231,55.1109,27499.971143871,0
+WIP.US,D,20210726,000000,55.0616,55.4218,55.032,55.2768,25611.108802793,0
+WIP.US,D,20210727,000000,55.3724,55.4,55.1208,55.3429,8896.0957576844,0
+WIP.US,D,20210728,000000,55.1978,55.5382,55.1504,55.5382,24692.011086399,0
+WIP.US,D,20210729,000000,55.5955,55.9448,55.5836,55.8382,19481.426237781,0
+WIP.US,D,20210730,000000,55.78,55.9161,55.3823,55.3823,38430.84993851,0
+WIP.US,D,20210802,000000,55.5382,55.7119,55.3626,55.5284,36354.520036756,0
+WIP.US,D,20210803,000000,55.4307,55.7316,55.4307,55.5669,103272.33249264,0
+WIP.US,D,20210804,000000,55.8767,55.9546,55.4503,55.7021,83365.304225217,0
+WIP.US,D,20210805,000000,55.6152,55.8195,55.6152,55.6438,39928.563747584,0
+WIP.US,D,20210806,000000,55.6053,55.6053,54.9994,55.1109,25872.550049572,0
+WIP.US,D,20210809,000000,55.2471,55.4218,55.0823,55.1504,18427.554545334,0
+WIP.US,D,20210810,000000,55.1682,55.1682,55.0231,55.1208,14694.416742475,0
+WIP.US,D,20210811,000000,55.1307,55.2954,55.1208,55.1504,16232.66407818,0
+WIP.US,D,20210812,000000,55.1504,55.2954,55.0438,55.0912,13190.622904406,0
+WIP.US,D,20210813,000000,55.0912,55.4218,55.0912,55.4218,16672.452842144,0
+WIP.US,D,20210816,000000,55.3142,55.4603,55.0813,55.2373,15206.15251621,0
+WIP.US,D,20210817,000000,54.9955,55.1297,54.8296,54.9461,17062.588035983,0
+WIP.US,D,20210818,000000,54.956,55.0714,54.8316,54.8681,15179.805723899,0
+WIP.US,D,20210819,000000,54.8198,55.0912,54.4804,54.5188,19339.558894567,0
+WIP.US,D,20210820,000000,54.3836,54.6609,54.3836,54.5672,16516.398764608,0
+WIP.US,D,20210823,000000,54.7517,55.0714,54.7468,55.0418,7763.1836883039,0
+WIP.US,D,20210824,000000,54.9362,55.3043,54.9362,55.257,18446.807970485,0
+WIP.US,D,20210825,000000,55.0813,55.2866,54.8879,55.178,17923.925476925,0
+WIP.US,D,20210826,000000,55.0132,55.1592,55.0132,55.0616,26483.592963558,0
+WIP.US,D,20210827,000000,55.0418,55.5481,55.0231,55.402,9355.1379467983,0
+WIP.US,D,20210830,000000,55.479,55.7119,55.479,55.7119,15504.07393696,0
+WIP.US,D,20210831,000000,55.7899,55.7899,55.2796,55.4503,35389.822102901,0
+WIP.US,D,20210901,000000,55.2954,55.477,55.0714,55.3477,57162.405933589,0
+WIP.US,D,20210902,000000,55.3823,55.5579,55.3823,55.4691,8520.1472981673,0
+WIP.US,D,20210903,000000,55.4691,55.5955,55.3537,55.5569,41325.957078241,0
+WIP.US,D,20210907,000000,55.4691,55.4691,55.2451,55.3043,42099.134098758,0
+WIP.US,D,20210908,000000,55.3527,55.3922,55.1109,55.3527,72748.56026198,0
+WIP.US,D,20210909,000000,55.3527,55.5609,55.3221,55.5531,8588.0409552768,0
+WIP.US,D,20210910,000000,55.6152,55.6152,55.3724,55.3724,15244.659366512,0
+WIP.US,D,20210913,000000,55.5856,55.6931,55.4978,55.5579,17647.284157657,0
+WIP.US,D,20210914,000000,55.6053,55.624,55.4218,55.4968,16735.279808425,0
+WIP.US,D,20210915,000000,55.5284,55.6152,55.4267,55.6152,19561.479952881,0
+WIP.US,D,20210916,000000,55.3043,55.3142,55.1109,55.1504,31244.255666554,0
+WIP.US,D,20210917,000000,55.1405,55.1405,54.6944,54.81,79947.314591925,0
+WIP.US,D,20210920,000000,54.6165,54.7458,54.3057,54.3452,299590.38870852,0
+WIP.US,D,20210921,000000,54.4991,54.4991,54.3935,54.3975,44972.961137008,0
+WIP.US,D,20210922,000000,54.4113,54.6254,54.1498,54.4023,28938.911339327,0
+WIP.US,D,20210923,000000,54.4606,54.587,54.1991,54.2464,20946.713225549,0
+WIP.US,D,20210924,000000,53.9366,54.0441,53.3642,53.903,31495.563531677,0
+WIP.US,D,20210927,000000,53.8291,54.0915,53.8291,54.0441,20597.111558343,0
+WIP.US,D,20210928,000000,53.7629,53.7629,53.2961,53.312,40564.940115716,0
+WIP.US,D,20210929,000000,53.2577,53.3158,52.7228,52.7376,34150.509526111,0
+WIP.US,D,20210930,000000,52.627,53.0139,52.6172,52.7967,30672.732941035,0
+WIP.US,D,20211001,000000,52.851,53.3465,52.851,53.2783,234557.38524105,0
+WIP.US,D,20211004,000000,53.4342,53.5182,53.2981,53.3761,34060.322429352,0
+WIP.US,D,20211005,000000,53.5508,53.6583,53.3465,53.4027,31552.310468962,0
+WIP.US,D,20211006,000000,53.2597,53.2597,52.9576,53.2004,50605.094662604,0
+WIP.US,D,20211007,000000,53.1323,53.2981,53.0247,53.1471,78200.319594061,0
+WIP.US,D,20211008,000000,53.0642,53.2497,52.5689,52.8215,135953.50167832,0
+WIP.US,D,20211011,000000,52.8886,52.9221,52.6458,52.7622,29489.153963364,0
+WIP.US,D,20211012,000000,52.782,53.3958,52.705,53.3958,1359238.1087006,0
+WIP.US,D,20211013,000000,53.4827,53.7363,53.4639,53.677,139110.05006483,0
+WIP.US,D,20211014,000000,53.9593,54.1823,53.9593,54.0955,81239.320753338,0
+WIP.US,D,20211015,000000,53.9218,54.1843,53.8823,54.0284,24967.6390675,0
+WIP.US,D,20211018,000000,54.0185,54.0501,53.8329,53.9593,31321.269367156,0
+WIP.US,D,20211019,000000,54.1152,54.3106,54.0856,54.1645,23574.299089506,0
+WIP.US,D,20211020,000000,54.2711,54.3787,54.0481,54.3303,25827.963170277,0
+WIP.US,D,20211021,000000,54.0767,54.1665,53.979,54.0481,87955.726116356,0
+WIP.US,D,20211022,000000,54.2326,54.3787,54.204,54.2909,14112.760635297,0
+WIP.US,D,20211025,000000,54.4468,54.505,54.35,54.4814,44942.560992034,0
+WIP.US,D,20211026,000000,54.5247,54.5347,54.2967,54.4566,21131.140771727,0
+WIP.US,D,20211027,000000,54.8366,54.8809,54.6944,54.8553,38900.025509283,0
+WIP.US,D,20211028,000000,54.7004,54.8652,54.6906,54.7192,76500.951489991,0
+WIP.US,D,20211029,000000,54.3402,54.729,53.7846,53.7945,32116.739827321,0
+WIP.US,D,20211101,000000,53.4244,53.6099,53.2981,53.6099,34010.668859228,0
+WIP.US,D,20211102,000000,53.6968,53.7245,53.5023,53.6099,23482.085316416,0
+WIP.US,D,20211103,000000,53.532,53.7758,53.306,53.7758,47069.557802078,0
+WIP.US,D,20211104,000000,53.756,53.9988,53.6592,53.8132,30295.771143352,0
+WIP.US,D,20211105,000000,54.0866,54.4171,54.0284,54.4171,30173.157225289,0
+WIP.US,D,20211108,000000,54.4764,54.5435,54.4379,54.4951,30297.797819684,0
+WIP.US,D,20211109,000000,54.6215,54.7971,54.5731,54.7872,62439.871101151,0
+WIP.US,D,20211110,000000,54.5445,54.6411,53.7658,53.7658,82792.768161532,0
+WIP.US,D,20211111,000000,53.9988,54.0185,53.7846,53.7846,21920.531202896,0
+WIP.US,D,20211112,000000,54.0284,54.136,53.9119,54.0481,10569.117069444,0
+WIP.US,D,20211115,000000,54.135,54.1744,53.9317,53.979,49294.848414206,0
+WIP.US,D,20211116,000000,53.9218,53.9218,53.5408,53.5606,32076.206300688,0
+WIP.US,D,20211117,000000,53.5408,53.677,53.5123,53.5606,30718.333158497,0
+WIP.US,D,20211118,000000,53.5508,53.7263,53.5123,53.6682,31164.201951455,0
+WIP.US,D,20211119,000000,53.6386,53.6682,53.454,53.4728,18328.247405085,0
+WIP.US,D,20211122,000000,53.2202,53.3178,52.9281,52.9872,54163.938300944,0
+WIP.US,D,20211123,000000,52.7721,52.8017,52.4652,52.5827,24639.317501776,0
+WIP.US,D,20211124,000000,52.48,52.7139,52.48,52.6655,32330.554180307,0
+WIP.US,D,20211126,000000,52.8688,53.3158,52.6951,52.9478,28976.404851462,0
+WIP.US,D,20211129,000000,52.7228,52.7524,52.5777,52.6754,42401.108872171,0
+WIP.US,D,20211130,000000,53.2004,53.3958,52.7721,53.0445,25079.10626574,0
+WIP.US,D,20211201,000000,53.0543,53.1471,52.4751,52.4998,284620.34398494,0
+WIP.US,D,20211202,000000,52.6162,52.7228,52.3636,52.5679,45881.925471744,0
+WIP.US,D,20211203,000000,52.6458,52.8116,52.3636,52.5294,479651.46073024,0
+WIP.US,D,20211206,000000,52.5876,52.6754,52.3734,52.5392,74093.260008016,0
+WIP.US,D,20211207,000000,52.636,52.8215,52.6063,52.7721,37078.043487148,0
+WIP.US,D,20211208,000000,52.7919,52.9675,52.7277,52.851,18285.68720212,0
+WIP.US,D,20211209,000000,52.8313,53.0494,52.7622,52.8886,24016.114529801,0
+WIP.US,D,20211210,000000,52.9083,52.9774,52.626,52.626,53049.266318549,0
+WIP.US,D,20211213,000000,52.6162,52.9379,52.6162,52.8215,24972.70575833,0
+WIP.US,D,20211214,000000,52.4701,52.6557,52.1297,52.1593,48313.937069698,0
+WIP.US,D,20211215,000000,51.9738,52.0912,51.6994,52.0813,61525.840075585,0
+WIP.US,D,20211216,000000,51.7981,52.2856,51.7981,52.1692,106771.38917919,0
+WIP.US,D,20211217,000000,52.1001,52.1494,51.8258,51.9136,43328.313293891,0
+WIP.US,D,20211220,000000,51.8258,52.5224,51.6521,52.3843,91517.609769193,0
+WIP.US,D,20211221,000000,52.7366,52.7366,52.2609,52.5116,35379.688721243,0
+WIP.US,D,20211222,000000,52.3162,52.8155,52.3162,52.8155,52756.411588628,0
+WIP.US,D,20211223,000000,52.9527,53.311,52.8452,53.1383,32125.859870813,0
+WIP.US,D,20211227,000000,53.0011,53.2172,53.0011,53.1481,26893.994920713,0
+WIP.US,D,20211228,000000,53.1481,53.1579,53.0208,53.0208,29430.380349747,0
+WIP.US,D,20211229,000000,52.9033,52.9033,52.555,52.6192,25917.136928868,0
+WIP.US,D,20211230,000000,52.5214,52.8452,52.5214,52.704,35761.717209755,0
+WIP.US,D,20211231,000000,52.6981,52.7967,52.6192,52.7178,18136.726491746,0
+WIP.US,D,20220103,000000,52.404,52.5708,52.2511,52.3162,66301.702851068,0
+WIP.US,D,20220104,000000,52.5609,52.5994,52.2866,52.4523,29754.648562807,0
+WIP.US,D,20220105,000000,52.4336,52.7178,52.257,52.2668,35818.464147041,0
+WIP.US,D,20220106,000000,52.482,52.482,51.9827,52.0418,33295.252114163,0
+WIP.US,D,20220107,000000,51.9629,52.1494,51.9629,52.0803,27546.584699498,0
+WIP.US,D,20220110,000000,52.1199,52.1396,51.9738,52.1396,21523.302641897,0
+WIP.US,D,20220111,000000,52.1396,52.5994,52.0902,52.5116,144456.42222767,0
+WIP.US,D,20220112,000000,52.7366,53.2074,52.7366,53.1383,30605.852622091,0
+WIP.US,D,20220113,000000,53.5892,53.5892,53.0948,53.1195,35460.755774508,0
+WIP.US,D,20220114,000000,52.9033,53.0504,52.7366,52.8057,87949.646087361,0
+WIP.US,D,20220118,000000,52.2273,52.4435,52.0418,52.1494,22540.694160375,0
+WIP.US,D,20220119,000000,52.1297,52.4918,52.1297,52.3449,33211.1450464,0
+WIP.US,D,20220120,000000,52.2964,52.5018,52.2964,52.3449,18269.473791467,0
+WIP.US,D,20220121,000000,52.7366,52.7366,52.4346,52.4523,20310.336857417,0
+WIP.US,D,20220124,000000,52.4139,52.5609,52.3349,52.5511,29996.836384437,0
+WIP.US,D,20220125,000000,52.5895,52.5905,52.4356,52.4435,41081.742580281,0
+WIP.US,D,20220126,000000,52.6488,52.6488,51.8849,51.9136,37195.590714382,0
+WIP.US,D,20220127,000000,51.8258,52.2077,51.8258,51.8553,32124.846532647,0
+WIP.US,D,20220128,000000,51.7961,52.0803,51.7379,52.0023,27188.876326966,0
+WIP.US,D,20220131,000000,52.032,52.5895,52.032,52.3645,65029.963452972,0
+WIP.US,D,20220201,000000,52.257,52.3162,52.0221,52.2273,28312.668352854,0
+WIP.US,D,20220202,000000,52.179,52.4523,52.179,52.3744,19178.438126203,0
+WIP.US,D,20220203,000000,52.3744,52.3744,51.8455,51.9136,39949.843849066,0
+WIP.US,D,20220204,000000,52.0803,52.0803,51.4438,51.6106,26913.248345864,0
+WIP.US,D,20220207,000000,51.7675,51.9925,51.4339,51.6984,103509.45362344,0
+WIP.US,D,20220208,000000,51.6491,51.7084,51.2376,51.4143,114112.01085236,0
+WIP.US,D,20220209,000000,51.728,51.728,51.4922,51.6303,202998.99474309,0
+WIP.US,D,20220210,000000,51.6106,51.8258,51.2574,51.2968,41664.412025624,0
+WIP.US,D,20220211,000000,51.4932,51.5908,51.3067,51.356,52238.595785897,0
+WIP.US,D,20220214,000000,51.2287,51.6402,51.0027,51.1498,27650.958530577,0
+WIP.US,D,20220215,000000,51.2869,51.4438,51.1024,51.3264,19338.545556402,0
+WIP.US,D,20220216,000000,51.3165,51.6659,51.3165,51.5119,81264.654207483,0
+WIP.US,D,20220217,000000,51.6886,51.953,51.6886,51.8258,33616.480312726,0
+WIP.US,D,20220218,000000,52.1879,52.1879,51.9234,52.1001,27686.42536638,0
+WIP.US,D,20220222,000000,51.9728,52.1099,51.9156,52.0221,27290.210143547,0
+WIP.US,D,20220223,000000,52.3645,52.3645,51.8158,51.8158,33980.268714253,0
+WIP.US,D,20220224,000000,51.9136,52.3349,51.5119,51.9827,44269.704449933,0
+WIP.US,D,20220225,000000,51.7577,52.7178,51.7577,52.1297,58398.678495882,0
+WIP.US,D,20220228,000000,52.3251,52.6883,52.257,52.5018,16953.147514074,0
+WIP.US,D,20220301,000000,52.1396,53.0603,51.8652,52.8738,189458.77017149,0
+WIP.US,D,20220302,000000,52.9922,52.9922,52.4395,52.629,25193.613478477,0
+WIP.US,D,20220303,000000,52.9231,52.9922,52.3547,52.8638,63784.570847185,0
+WIP.US,D,20220304,000000,52.9527,53.3642,52.708,53.0898,79526.779253112,0
+WIP.US,D,20220307,000000,53.4126,53.8645,52.9527,53.08,58537.505824599,0
+WIP.US,D,20220308,000000,52.9626,53.0998,52.855,53.0011,75677.107561184,0
+WIP.US,D,20220309,000000,53.3248,53.3248,52.708,52.7464,107136.19091889,0
+WIP.US,D,20220310,000000,52.6192,52.6192,51.6303,51.9827,58639.852979347,0
+WIP.US,D,20220311,000000,52.1593,52.3645,51.9649,52.0508,25846.203257261,0
+WIP.US,D,20220314,000000,51.9827,52.1079,51.7379,51.7379,81032.599767512,0
+WIP.US,D,20220315,000000,51.7675,52.404,51.5119,51.8652,1053019.4750495,0
+WIP.US,D,20220316,000000,51.6402,52.1692,51.503,52.0705,227469.08477118,0
+WIP.US,D,20220317,000000,52.0803,52.404,52.0803,52.3162,38090.368314796,0
+WIP.US,D,20220318,000000,52.2373,52.5116,52.0418,52.3349,37023.323226194,0
+WIP.US,D,20220321,000000,52.0123,52.3251,51.8553,51.9234,46865.876830749,0
+WIP.US,D,20220322,000000,52.3449,52.3449,52.0556,52.179,18397.154400359,0
+WIP.US,D,20220323,000000,52.3942,52.6981,52.2273,52.5609,29620.88792492,0
+WIP.US,D,20220324,000000,52.6192,52.6586,52.2175,52.6192,39807.976505852,0
+WIP.US,D,20220325,000000,52.708,52.7662,52.4701,52.5214,28448.455667073,0
+WIP.US,D,20220328,000000,52.6586,53.0998,52.2175,52.5895,65785.913724669,0
+WIP.US,D,20220329,000000,52.7662,53.1481,52.5511,52.6783,62080.136052286,0
+WIP.US,D,20220330,000000,52.8738,53.0603,52.5994,52.8057,54357.485890614,0
+WIP.US,D,20220331,000000,52.9428,53.0603,52.5994,52.8738,76372.257542932,0
+WIP.US,D,20220401,000000,52.7662,52.7662,51.9728,52.2964,238285.45635309,0
+WIP.US,D,20220404,000000,52.7267,52.7267,52.1879,52.5609,154664.79091008,0
+WIP.US,D,20220405,000000,52.6883,52.6981,52.1978,52.1978,149166.41802238,0
+WIP.US,D,20220406,000000,52.1593,52.1879,51.5613,51.7478,61030.317712502,0
+WIP.US,D,20220407,000000,51.5908,51.5908,51.3462,51.4339,37827.913729851,0
+WIP.US,D,20220408,000000,51.3945,51.4636,51.1843,51.3462,56862.457836508,0
+WIP.US,D,20220411,000000,51.2672,51.284,50.9879,51.0619,168173.60199855,0
+WIP.US,D,20220412,000000,51.1596,51.4143,50.9149,51.13,1267112.4960319,0
+WIP.US,D,20220413,000000,51.0323,51.5317,50.9248,51.3165,248758.30629678,0
+WIP.US,D,20220414,000000,51.2771,51.2771,50.6209,50.8359,374191.33113761,0
+WIP.US,D,20220418,000000,50.9731,51.0718,50.7511,50.8557,223868.69426804,0
+WIP.US,D,20220419,000000,50.7876,50.7876,50.3465,50.3859,153074.86332792,0
+WIP.US,D,20220420,000000,50.9445,50.9445,50.6988,50.91,101720.91176078,0
+WIP.US,D,20220421,000000,50.9445,50.9445,50.3662,50.5033,53483.988391683,0
+WIP.US,D,20220422,000000,50.533,50.533,50.1018,50.1215,50244.346275574,0
+WIP.US,D,20220425,000000,50.2783,50.2783,49.7396,49.857,79117.390634123,0
+WIP.US,D,20220426,000000,50.0425,50.0425,49.4741,49.5136,263712.1376097,0
+WIP.US,D,20220427,000000,49.3281,49.3281,48.7981,49.0922,102760.5967189,0
+WIP.US,D,20220428,000000,48.9945,48.9945,48.4557,48.8278,49905.891328192,0
+WIP.US,D,20220429,000000,49.1119,49.181,48.7202,48.73,73090.05522386,0
+WIP.US,D,20220502,000000,48.5918,48.6853,47.9208,48.1971,98793.377799741,0
+WIP.US,D,20220503,000000,48.3155,48.9175,48.3155,48.4636,41968.413475368,0
+WIP.US,D,20220504,000000,48.5524,49.036,48.1971,49.0162,135421.49914127,0
+WIP.US,D,20220505,000000,48.5425,48.5425,47.7728,47.8912,41271.236817288,0
+WIP.US,D,20220506,000000,47.7531,48.0332,47.4234,47.5261,67354.56120535,0
+WIP.US,D,20220509,000000,47.4866,47.6642,47.003,47.3879,129052.66876912,0
+WIP.US,D,20220510,000000,47.6347,47.6347,47.3188,47.3682,36721.348452782,0
+WIP.US,D,20220511,000000,47.4372,47.7629,47.3682,47.7037,85014.005420996,0
+WIP.US,D,20220512,000000,47.7037,47.9603,47.5113,47.8517,44740.906697036,0
+WIP.US,D,20220513,000000,47.6445,48.1083,47.5952,48.0392,97970.5472091,0
+WIP.US,D,20220516,000000,47.9603,48.6511,47.9067,48.4439,62179.443192536,0
+WIP.US,D,20220517,000000,48.4636,48.8288,48.281,48.5623,37931.274222763,0
+WIP.US,D,20220518,000000,48.4636,48.4636,47.9969,48.0294,30311.984554005,0
+WIP.US,D,20220519,000000,48.3649,48.6018,48.3261,48.3649,31600.950700921,0
+WIP.US,D,20220520,000000,48.1576,48.5369,48.1576,48.4241,44302.131271238,0
+WIP.US,D,20220523,000000,48.4537,48.6906,48.4537,48.582,21967.144758524,0
+WIP.US,D,20220524,000000,48.503,48.7498,48.4834,48.4834,31793.484952425,0
+WIP.US,D,20220525,000000,48.4537,48.6018,48.1965,48.582,36675.74823532,0
+WIP.US,D,20220526,000000,48.5524,48.7793,48.4044,48.6412,74493.528583512,0
+WIP.US,D,20220527,000000,48.9965,49.1051,48.5425,48.9175,53652.202527208,0
+WIP.US,D,20220531,000000,48.7793,48.7793,47.8616,48.3155,98463.029557685,0
+WIP.US,D,20220601,000000,47.7531,47.8099,47.3288,47.4767,120254.86681353,0
+WIP.US,D,20220602,000000,47.5656,47.8771,47.5656,47.8024,53679.562657685,0
+WIP.US,D,20220603,000000,47.8517,47.8517,47.3288,47.3682,503971.57670979,0
+WIP.US,D,20220606,000000,47.4472,47.7629,47.0067,47.1709,40986.488792694,0
+WIP.US,D,20220607,000000,47.1807,47.2893,46.951,47.2004,103259.15909648,0
+WIP.US,D,20220608,000000,47.1215,47.1807,46.7662,46.9636,111619.19896445,0
+WIP.US,D,20220609,000000,46.7662,47.0524,46.5985,46.5985,67394.081393817,0
+WIP.US,D,20220610,000000,46.184,46.2728,45.4143,45.582,79858.140833333,0
+WIP.US,D,20220613,000000,45.1182,45.3057,44.3781,44.4965,58645.933008341,0
+WIP.US,D,20220614,000000,44.5261,44.5261,43.7662,43.8846,195830.64055812,0
+WIP.US,D,20220615,000000,44.2498,44.9457,43.5197,44.684,204514.94863915,0
+WIP.US,D,20220616,000000,44.0919,44.6445,44.0525,44.6445,124523.04716793,0
+WIP.US,D,20220617,000000,44.2399,44.3682,43.6083,43.934,72952.241233308,0
+WIP.US,D,20220621,000000,43.9439,44.3189,43.4801,44.003,102944.01092691,0
+WIP.US,D,20220622,000000,44.23,44.7433,44.23,44.5952,42456.842471291,0
+WIP.US,D,20220623,000000,45.0294,45.3155,44.6247,44.7333,34225.49655038,0
+WIP.US,D,20220624,000000,44.832,45.1971,44.832,45.1676,17690.857698788,0
+WIP.US,D,20220627,000000,44.8419,45.0491,44.4077,44.8715,94976.132929118,0
+WIP.US,D,20220628,000000,44.4768,44.8024,44.2005,44.3288,31295.935913011,0
+WIP.US,D,20220629,000000,44.1709,44.3978,44.1709,44.2991,20534.284592063,0
+WIP.US,D,20220630,000000,44.1609,44.7686,44.1609,44.6445,39377.30778538,0
+WIP.US,D,20220701,000000,44.003,44.4077,43.6973,44.1018,22047.198473623,0
+WIP.US,D,20220705,000000,43.6873,43.8255,43.4801,43.6083,47189.131705644,0
+WIP.US,D,20220706,000000,43.6577,43.6577,42.8781,42.9768,47730.254286188,0
+WIP.US,D,20220707,000000,42.8288,43.0754,42.8288,42.9965,123172.2673929,0
+WIP.US,D,20220708,000000,43.036,43.1248,42.6808,42.8288,25533.081764025,0
+WIP.US,D,20220711,000000,42.6116,42.8682,42.4439,42.4932,43398.233627332,0
+WIP.US,D,20220712,000000,42.365,43.0952,41.8814,42.4341,228711.43736247,0
+WIP.US,D,20220713,000000,42.2465,42.7597,42.2465,42.582,24647.424207103,0
+WIP.US,D,20220714,000000,42.3452,42.3452,41.832,42.1182,40176.831598209,0
+WIP.US,D,20220715,000000,42.1971,42.6067,41.9308,42.5919,46091.686472066,0
+WIP.US,D,20220718,000000,42.6314,42.8584,42.6018,42.7695,46785.82311565,0
+WIP.US,D,20220719,000000,42.9768,42.9768,42.7613,42.8584,23804.326853146,0
+WIP.US,D,20220720,000000,42.9768,43.0156,42.6321,42.6807,46134.246675031,0
+WIP.US,D,20220721,000000,42.6807,43.036,42.6807,42.9965,19212.891623841,0
+WIP.US,D,20220722,000000,43.0754,44.1995,43.0261,43.4011,20168.469514203,0
+WIP.US,D,20220725,000000,43.2926,44.1116,43.2629,43.3024,39807.976505852,0
+WIP.US,D,20220726,000000,43.4505,43.8042,43.3617,43.4899,26531.219857352,0
+WIP.US,D,20220727,000000,43.5096,44.1906,43.3024,43.8945,23845.873717943,0
+WIP.US,D,20220728,000000,44.2793,44.3584,44.013,44.3584,51000.296547271,0
+WIP.US,D,20220729,000000,44.2991,45.3846,44.2991,45.1083,34864.912933009,0
+WIP.US,D,20220801,000000,45.0984,45.8838,45.0387,45.8441,31697.810844249,0
+WIP.US,D,20220802,000000,45.347,45.8142,44.9791,44.9791,18554.006557,0
+WIP.US,D,20220803,000000,45.168,45.3718,44.5317,45.1282,43312.797981466,0
+WIP.US,D,20220804,000000,45.1779,45.7248,44.7405,45.5756,58288.165446483,0
+WIP.US,D,20220805,000000,44.9194,45.5236,44.3527,45.1879,26600.4126098,0
+WIP.US,D,20220808,000000,45.168,45.7347,44.9791,45.0387,41021.583857931,0
+WIP.US,D,20220809,000000,45.1183,45.337,45.0687,45.2575,58391.762924413,0
+WIP.US,D,20220810,000000,45.5557,45.9336,45.4364,45.7347,48126.560402553,0
+WIP.US,D,20220811,000000,45.8242,45.8242,44.6709,45.3569,25329.080453458,0
+WIP.US,D,20220812,000000,45.2575,45.4464,44.9592,45.0984,27475.459268042,0
+WIP.US,D,20220815,000000,45.2674,45.6552,45.0487,45.4066,19758.955863407,0
+WIP.US,D,20220816,000000,45.1481,45.4454,45.1481,45.2873,35521.865320842,0
+WIP.US,D,20220817,000000,44.82,44.999,44.2931,44.8101,66826.408069261,0
+WIP.US,D,20220818,000000,44.9493,45.0288,44.5118,44.5317,36116.293567993,0
+WIP.US,D,20220819,000000,44.2831,44.5217,44.0445,44.0445,20721.507187473,0
+WIP.US,D,20220822,000000,43.955,44.1042,43.8457,43.9948,18693.812862168,0
+WIP.US,D,20220823,000000,43.9749,44.0445,43.4778,43.4778,32593.97931838,0
+WIP.US,D,20220824,000000,43.3684,43.6468,43.2889,43.4579,32829.336695424,0
+WIP.US,D,20220825,000000,43.5374,43.9948,43.5374,43.9153,17076.485245555,0
+WIP.US,D,20220826,000000,43.9948,44.214,43.796,43.9252,26033.140983078,0
+WIP.US,D,20220829,000000,43.8854,44.0246,43.4728,43.6468,295318.18914911,0
+WIP.US,D,20220830,000000,43.6568,43.955,43.4082,43.4778,65351.904160085,0
+WIP.US,D,20220831,000000,43.4579,43.4778,42.9608,43.1994,72695.255484022,0
+WIP.US,D,20220901,000000,42.5034,42.5532,42.0958,42.2052,99752.301637318,0
+WIP.US,D,20220902,000000,42.1356,42.3543,42.1058,42.2549,50049.651449173,0
+WIP.US,D,20220906,000000,42.1555,42.1555,41.7279,41.8572,57405.072382188,0
+WIP.US,D,20220907,000000,41.9964,42.9634,41.9367,42.5532,104367.92130936,0
+WIP.US,D,20220908,000000,42.3444,42.4301,42.0262,42.0262,73775.48549661,0
+WIP.US,D,20220909,000000,42.3344,42.9707,42.2748,42.4836,55513.161159024,0
+WIP.US,D,20220912,000000,42.7023,42.8514,42.3344,42.3841,71173.478939286,0
+WIP.US,D,20220913,000000,42.0362,42.3145,41.6584,41.6584,129196.11298603,0
+WIP.US,D,20220914,000000,41.6584,42.1853,41.6584,41.897,46277.898611923,0
+WIP.US,D,20220915,000000,41.8671,41.9566,41.5192,41.5788,36842.481714258,0
+WIP.US,D,20220916,000000,41.37,41.7279,41.3601,41.5291,52322.761159089,0
+WIP.US,D,20220919,000000,41.4993,41.6989,41.38,41.6484,64539.217148752,0
+WIP.US,D,20220920,000000,41.2607,41.3799,41.1911,41.3104,28110.119545457,0
+WIP.US,D,20220921,000000,41.3998,41.4098,40.9922,41.1853,51774.599746742,0
+WIP.US,D,20220922,000000,41.1115,41.2805,40.8331,40.8828,154092.69911415,0
+WIP.US,D,20220923,000000,40.5647,40.5647,39.2424,39.3219,83454.306177372,0
+WIP.US,D,20220926,000000,39.1131,39.8612,37.6284,37.8604,85589.621183634,0
+WIP.US,D,20220927,000000,37.7311,38.1885,36.7966,37.1597,141559.41588615,0
+WIP.US,D,20220928,000000,38.1089,39.5406,37.7908,38.8745,187947.9525813,0
+WIP.US,D,20220929,000000,38.9342,39.4611,38.7055,38.9739,92633.243882103,0
+WIP.US,D,20220930,000000,39.1827,39.9682,38.8792,39.7892,80657.174273267,0
+WIP.US,D,20221003,000000,39.9781,40.2565,39.6148,39.9682,71184.542747608,0
+WIP.US,D,20221004,000000,40.336,40.515,40.1073,40.1372,53241.057249864,0
+WIP.US,D,20221005,000000,39.5406,39.9905,38.3893,39.2523,149432.82420882,0
+WIP.US,D,20221006,000000,38.9739,39.481,38.5265,38.9839,61614.348548559,0
+WIP.US,D,20221007,000000,38.7651,39.123,38.268,38.268,67289.076417297,0
+WIP.US,D,20221010,000000,38.268,38.4805,36.7568,37.8007,75169.525345258,0
+WIP.US,D,20221011,000000,37.6516,38.1487,37.1843,37.3533,231201.40831813,0
+WIP.US,D,20221012,000000,37.4527,38.0642,37.1545,37.7709,110406.74905198,0
+WIP.US,D,20221013,000000,37.2241,38.2481,37.2241,37.9452,72043.496593745,0
+WIP.US,D,20221014,000000,38.0791,38.0791,36.9856,37.0252,70221.991423542,0
+WIP.US,D,20221017,000000,38.0592,38.3963,37.9997,38.3376,50592.783857737,0
+WIP.US,D,20221018,000000,38.5862,38.7586,38.2282,38.4172,215445.53946599,0
+WIP.US,D,20221019,000000,38.1984,38.7393,38.1984,38.278,54958.964942137,0
+WIP.US,D,20221020,000000,38.278,39.0684,37.6838,38.1785,65048.152331592,0
+WIP.US,D,20221021,000000,38.3774,38.9043,38.1189,38.7751,34013.164185942,0
+WIP.US,D,20221024,000000,38.7751,39.1926,38.6831,39.0634,89280.909960356,0
+WIP.US,D,20221025,000000,39.7494,39.8389,39.471,39.6599,91195.954600922,0
+WIP.US,D,20221026,000000,39.7196,40.2167,39.6501,40.1968,36322.482723096,0
+WIP.US,D,20221027,000000,40.3261,40.9027,40.3261,40.6442,291199.43505083,0
+WIP.US,D,20221028,000000,40.2863,40.8431,40.1471,40.4354,82928.27238167,0
+WIP.US,D,20221031,000000,40.2565,40.4951,39.4776,39.65,55894.359645775,0
+WIP.US,D,20221101,000000,40.33,40.56,40.04,40.16,128132,0
+WIP.US,D,20221102,000000,40.19,40.41,39.38,39.88,101910,0
+WIP.US,D,20221103,000000,39.58,39.775,39.28,39.35,23394,0
+WIP.US,D,20221104,000000,39.91,40.22,39.28,40.17,30933,0
+WIP.US,D,20221107,000000,40.32,40.4399,40.04,40.15,27909,0
+WIP.US,D,20221108,000000,40.19,40.8,40.16,40.38,86555,0
+WIP.US,D,20221109,000000,40.38,40.65,39.8647,40.5,83708,0
+WIP.US,D,20221110,000000,41.23,42.02,40.91,41.37,67440,0
+WIP.US,D,20221111,000000,41.77,42.1,41.677,41.8703,61925,0
+WIP.US,D,20221114,000000,41.94,41.97,41.65,41.83,36253,0
+WIP.US,D,20221115,000000,42.21,42.4,41.88,42.24,106839,0
+WIP.US,D,20221116,000000,42.22,42.7,41.905,42.5,574559,0
+WIP.US,D,20221117,000000,41.7,42.27,41.65,42.06,157954,0
+WIP.US,D,20221118,000000,42.07,42.35,41.77,42.12,481131,0
+WIP.US,D,20221121,000000,41.96,42.17,41.53,41.93,83111,0
+WIP.US,D,20221122,000000,42.02,42.35,42,42.12,36343,0
+WIP.US,D,20221123,000000,42.38,42.8199,42.37,42.74,51285,0
+WIP.US,D,20221125,000000,42.51,42.7516,42.51,42.55,13415,0
+WIP.US,D,20221128,000000,42.54,42.6699,41.99,42.24,73457,0
+WIP.US,D,20221129,000000,42.21,42.9,42.0701,42.39,106503,0
+WIP.US,D,20221130,000000,42.52,43.15,42.42,42.88,60331,0
+WIP.US,D,20221201,000000,43.02,43.475,42.91,43.4,239523,0
+WIP.US,D,20221202,000000,43.3,43.35,42.71,43.25,27799,0
+WIP.US,D,20221205,000000,43.2,43.285,42.49,42.67,47506,0
+WIP.US,D,20221206,000000,42.84,43.13,42.538,42.85,65374,0
+WIP.US,D,20221207,000000,43.03,43.1187,42.61,43.06,48864,0
+WIP.US,D,20221208,000000,42.83,43.1599,42.78,42.78,72332,0
+WIP.US,D,20221209,000000,42.79,43.0574,42.61,42.76,643919,0
+WIP.US,D,20221212,000000,42.83,42.84,42.06,42.34,71499,0
+WIP.US,D,20221213,000000,43.01,43.1,42.57,42.67,60262,0
+WIP.US,D,20221214,000000,42.67,43.06,42.13,42.7,98241,0
+WIP.US,D,20221215,000000,42.54,42.54,42.08,42.17,38433,0
+WIP.US,D,20221216,000000,41.87,42.24,41.87,42.05,37194,0
+WIP.US,D,20221219,000000,41.56,41.9861,41.3401,41.57,99709,0
+WIP.US,D,20221220,000000,41.45,41.59,41.3043,41.48,60705,0
+WIP.US,D,20221221,000000,41.51,41.51,40.76,41.22,1235357,0
+WIP.US,D,20221222,000000,41.1,41.575,41.1,41.39,167144,0
+WIP.US,D,20221223,000000,41.75,41.75,41.2651,41.35,56954,0
+WIP.US,D,20221227,000000,41.21,41.3549,40.92,40.92,162162,0
+WIP.US,D,20221228,000000,41.24,41.29,40.86,41.07,53031,0
+WIP.US,D,20221229,000000,41.2,41.37,41.09,41.2,107447,0
+WIP.US,D,20221230,000000,41.22,41.34,40.9801,41.2,50040,0
+WIP.US,D,20230103,000000,41.48,41.48,40.9,41.01,58290,0
+WIP.US,D,20230104,000000,41.32,41.51,41.165,41.34,101183,0
+WIP.US,D,20230105,000000,40.88,41.05,40.738,40.85,47308,0
+WIP.US,D,20230106,000000,40.97,41.6799,40.97,41.4971,131289,0
+WIP.US,D,20230109,000000,41.48,41.6899,41.48,41.53,37180,0
+WIP.US,D,20230110,000000,41.5,41.78,41.4129,41.78,47876,0
+WIP.US,D,20230111,000000,42.15,42.35,42.01,42.28,84862,0
+WIP.US,D,20230112,000000,42.72,43.08,42.44,42.9,89043,0
+WIP.US,D,20230113,000000,42.77,43.1,42.6934,42.79,74290,0
+WIP.US,D,20230117,000000,42.81,43.1299,42.81,43.02,119563,0
+WIP.US,D,20230118,000000,43.45,43.55,42.79,42.87,31018,0
+WIP.US,D,20230119,000000,42.9,43.18,42.8,43,27300,0
+WIP.US,D,20230120,000000,42.98,43.0262,42.66,42.91,29164,0
+WIP.US,D,20230123,000000,42.81,43.03,42.76,42.91,25982,0
+WIP.US,D,20230124,000000,43.12,43.5,42.7468,43.27,44146,0
+WIP.US,D,20230125,000000,43.38,43.45,43.115,43.45,46378,0
+WIP.US,D,20230126,000000,43.46,43.46,42.9501,43.285,62192,0
+WIP.US,D,20230127,000000,43.2,43.27,42.95,42.95,16290,0
+WIP.US,D,20230130,000000,43,43.14,42.7501,42.94,30892,0
+WIP.US,D,20230131,000000,43.04,43.0698,42.9,42.91,16221,0
+WIP.US,D,20230201,000000,42.8,43.8071,42.6632,43.29,40457,0
+WIP.US,D,20230202,000000,43.43,43.7,43.1101,43.55,82383,0
+WIP.US,D,20230203,000000,43.18,43.4755,42.5,42.51,93081,0
+WIP.US,D,20230206,000000,42.19,42.49,42,42.14,34695,0
+WIP.US,D,20230207,000000,42.11,42.33,41.8501,42.02,33103,0
+WIP.US,D,20230208,000000,42.15,42.35,41.9101,42.2,27032,0
+WIP.US,D,20230209,000000,42.5,42.62,42.2501,42.35,256585,0
+WIP.US,D,20230210,000000,42.41,42.41,41.825,42.02,72893,0
+WIP.US,D,20230213,000000,42.03,42.46,42.03,42.34,45229,0
+WIP.US,D,20230214,000000,42.23,42.46,41.95,42.09,29002,0
+WIP.US,D,20230215,000000,41.95,41.95,41.6,41.66,29498,0
+WIP.US,D,20230216,000000,41.66,41.99,41.616,41.8,40002,0
+WIP.US,D,20230217,000000,41.75,41.85,41.56,41.71,46583,0
+WIP.US,D,20230221,000000,41.44,41.52,40.9201,41.22,117516,0
+WIP.US,D,20230222,000000,41.28,41.715,41.08,41.36,31344,0
+WIP.US,D,20230223,000000,41.43,41.57,41.337,41.5499,17728,0
+WIP.US,D,20230224,000000,41.39,41.426,41.04,41.18,58168,0
+WIP.US,D,20230227,000000,41.21,41.47,41.21,41.35,17586,0
+WIP.US,D,20230228,000000,41.28,41.41,41.15,41.23,27386,0
+WIP.US,D,20230301,000000,41.26,41.43,41.01,41.04,39351,0
+WIP.US,D,20230302,000000,41.04,41.2,40.96,40.96,20140,0
+WIP.US,D,20230303,000000,41.45,41.56,41.16,41.49,95494,0
+WIP.US,D,20230306,000000,41.55,41.67,41.397,41.51,37561,0
+WIP.US,D,20230307,000000,41.61,41.61,40.87,40.87,84317,0
+WIP.US,D,20230308,000000,41.1,41.18,40.91,41.08,40798,0
+WIP.US,D,20230309,000000,41.28,41.36,41.13,41.13,163735,0
+WIP.US,D,20230310,000000,41.58,42.199,41.1301,41.55,32543,0
+WIP.US,D,20230313,000000,42.13,42.5199,42,42.37,39085,0
+WIP.US,D,20230314,000000,42.41,42.62,42.04,42.04,59285,0
+WIP.US,D,20230315,000000,42.24,42.4,41.7,41.88,15999,0
+WIP.US,D,20230316,000000,41.78,42.35,41.59,42.07,555014,0
+WIP.US,D,20230317,000000,42.19,42.7211,41.6726,41.86,98131,0
+WIP.US,D,20230320,000000,42.09,42.3178,41.8999,42.22,38567,0
+WIP.US,D,20230321,000000,42.2,42.26,41.84,42.12,63476,0
+WIP.US,D,20230322,000000,42,42.74,41.91,42.63,47669,0
+WIP.US,D,20230323,000000,42.63,43,42.33,42.95,134895,0
+WIP.US,D,20230324,000000,42.9,42.9499,42.17,42.36,138195,0
+WIP.US,D,20230327,000000,42.36,42.7,42.36,42.65,116185,0
+WIP.US,D,20230328,000000,42.81,43.08,42.77,43,275337,0
+WIP.US,D,20230329,000000,43,43.0163,42.8,42.98,33015,0
+WIP.US,D,20230330,000000,43.18,43.3599,43.01,43.23,100281,0
+WIP.US,D,20230331,000000,43.19,43.32,43.06,43.22,33114,0
+WIP.US,D,20230403,000000,42.97,43.31,42.92,43.13,244494,0
+WIP.US,D,20230404,000000,43.04,43.388,43.04,43.22,24578,0
+WIP.US,D,20230405,000000,43.32,43.49,43.05,43.1344,78159,0
+WIP.US,D,20230406,000000,43.19,43.19,42.972,43.04,18821,0
+WIP.US,D,20230410,000000,42.63,42.9599,42.38,42.68,25150,0
+WIP.US,D,20230411,000000,42.7,42.9,42.6394,42.71,110341,0
+WIP.US,D,20230412,000000,43.09,43.2,42.8816,43.09,39088,0
+WIP.US,D,20230413,000000,43.28,43.43,43.0901,43.11,70063,0
+WIP.US,D,20230414,000000,43.15,43.26,42.77,42.9,46316,0
+WIP.US,D,20230417,000000,42.71,42.99,42.49,42.67,23414,0
+WIP.US,D,20230418,000000,42.59,42.83,42.3852,42.62,154523,0
+WIP.US,D,20230419,000000,42.26,42.52,42.05,42.125,34163,0
+WIP.US,D,20230420,000000,42.33,42.54,42.22,42.41,104132,0
+WIP.US,D,20230421,000000,42.57,42.6499,42.36,42.4,44928,0
+WIP.US,D,20230424,000000,42.39,42.61,42.13,42.44,30886,0
+WIP.US,D,20230425,000000,42.4,42.6,42.34,42.6,50401,0
+WIP.US,D,20230426,000000,42.54,42.825,42.36,42.43,61318,0
+WIP.US,D,20230427,000000,42.28,42.5443,42.08,42.11,252756,0
+WIP.US,D,20230428,000000,42.29,42.49,42.06,42.42,291624,0
+WIP.US,D,20230501,000000,42.13,42.2499,41.72,41.88,182398,0
+WIP.US,D,20230502,000000,41.95,42.1,41.725,41.93,11400,0
+WIP.US,D,20230503,000000,42.06,42.1859,41.93,42.09,171111,0
+WIP.US,D,20230504,000000,42.07,42.36,41.9506,42.36,26950,0
+WIP.US,D,20230505,000000,42.22,42.54,42.0706,42.23,55372,0
+WIP.US,D,20230508,000000,42.22,42.4322,42.11,42.2,38686,0
+WIP.US,D,20230509,000000,42.18,42.24,41.9,42.24,86237,0
+WIP.US,D,20230510,000000,42.23,42.38,42.082,42.36,24586,0
+WIP.US,D,20230511,000000,42.19,42.33,41.97,42.08,26576,0
+WIP.US,D,20230512,000000,42.03,42.16,41.59,41.68,30679,0
+WIP.US,D,20230515,000000,41.85,42.14,41.6501,42.14,116874,0
+WIP.US,D,20230516,000000,41.95,42.06,41.7001,41.92,48851,0
+WIP.US,D,20230517,000000,41.74,41.8334,41.4352,41.66,56406,0
+WIP.US,D,20230518,000000,41.38,41.69,41.2201,41.34,25687,0
+WIP.US,D,20230519,000000,41.17,41.5,41.07,41.14,27718,0
+WIP.US,D,20230522,000000,41.71,41.71,41.08,41.16,21247,0
+WIP.US,D,20230523,000000,41.1,41.37,41,41.09,29583,0
+WIP.US,D,20230524,000000,41.12,41.24,41,41,22646,0
+WIP.US,D,20230525,000000,41.04,41.04,40.31,40.57,91206,0
+WIP.US,D,20230526,000000,40.5,40.77,40.3517,40.69,95395,0
+WIP.US,D,20230530,000000,40.84,41.03,40.77,40.9,25043,0
+WIP.US,D,20230531,000000,40.86,41.01,40.54,40.95,41232,0
+WIP.US,D,20230601,000000,40.9,41.2,40.63,41.06,252470,0
+WIP.US,D,20230602,000000,41.02,41.2,40.73,41.16,76570,0
+WIP.US,D,20230605,000000,41.06,41.33,40.864,41.255,137257,0
+WIP.US,D,20230606,000000,41.25,41.38,41,41.32,16497,0
+WIP.US,D,20230607,000000,41.37,41.5125,41.06,41.17,39774,0
+WIP.US,D,20230608,000000,41.2,41.6499,41.2,41.47,62482,0
+WIP.US,D,20230609,000000,41.64,41.86,41.22,41.41,293251,0
+WIP.US,D,20230612,000000,41.41,41.41,41.0747,41.3,19900,0
+WIP.US,D,20230613,000000,41.85,41.85,41.23,41.29,43947,0
+WIP.US,D,20230614,000000,41.45,41.7497,41.32,41.4,34016,0
+WIP.US,D,20230615,000000,41.58,42.005,41.58,41.91,124810,0
+WIP.US,D,20230616,000000,41.94,42.09,41.91,42.06,22491,0
+WIP.US,D,20230620,000000,41.94,42.02,41.89,41.89,45002,0
+WIP.US,D,20230621,000000,41.83,42.2,41.8197,42.19,55187,0
+WIP.US,D,20230622,000000,42.07,42.15,41.8038,41.82,22029,0
+WIP.US,D,20230623,000000,41.91,41.94,41.6,41.72,79853,0
+WIP.US,D,20230626,000000,41.84,42.96,41.84,41.94,31723,0
+WIP.US,D,20230627,000000,42.12,42.27,41.93,41.99,41007,0
+WIP.US,D,20230628,000000,41.86,41.97,41.69,41.71,23255,0
+WIP.US,D,20230629,000000,41.46,41.83,41.46,41.46,24857,0
+WIP.US,D,20230630,000000,41.57,41.8425,41.565,41.76,32433,0
+WIP.US,D,20230703,000000,41.44,41.7865,41.1932,41.44,31870,0
+WIP.US,D,20230705,000000,41.63,41.63,41.0033,41.11,31010,0
+WIP.US,D,20230706,000000,41,41.2,40.6801,40.8,49328,0
+WIP.US,D,20230707,000000,40.74,41.04,40.74,41.04,35447,0
+WIP.US,D,20230710,000000,41.09,41.25,40.94,40.97,14463,0
+WIP.US,D,20230711,000000,41.1,41.3,41.01,41.3,21519,0
+WIP.US,D,20230712,000000,41.31,42.305,41.31,41.79,150928,0
+WIP.US,D,20230713,000000,42.01,42.41,41.95,42.31,120431,0
+WIP.US,D,20230714,000000,42.18,42.3313,41.945,42.12,61248,0
+WIP.US,D,20230717,000000,42,42.3,41.82,42.27,77647,0
+WIP.US,D,20230718,000000,42.26,42.5,42.1578,42.4,68820,0
+WIP.US,D,20230719,000000,42.48,42.65,42.3025,42.65,37021,0
+WIP.US,D,20230720,000000,42.31,42.46,42.07,42.16,53824,0
+WIP.US,D,20230721,000000,42.12,42.3283,42.01,42.17,40529,0
+WIP.US,D,20230724,000000,42.18,42.46,42.0008,42.03,51203,0
+WIP.US,D,20230725,000000,42.01,42.41,42.01,42.23,26117,0
+WIP.US,D,20230726,000000,42.22,42.5351,42.16,42.46,28095,0
+WIP.US,D,20230727,000000,42.29,42.38,41.81,41.86,35587,0
+WIP.US,D,20230728,000000,42.17,42.41,41.94,42.27,30499,0
+WIP.US,D,20230731,000000,42.15,42.3699,41.99,42.29,25800,0
+WIP.US,D,20230801,000000,41.88,42.46,41.62,41.69,73686,0
+WIP.US,D,20230802,000000,41.56,41.89,41.25,41.3,39645,0
+WIP.US,D,20230803,000000,41.22,41.22,40.9908,41.08,23855,0
+WIP.US,D,20230804,000000,41.37,41.71,41.37,41.57,35732,0
+WIP.US,D,20230807,000000,41.59,41.6465,41.3,41.38,154783,0
+WIP.US,D,20230808,000000,41.34,41.38,41.0471,41.38,38158,0
+WIP.US,D,20230809,000000,41.3,41.52,41.24,41.34,43117,0
+WIP.US,D,20230810,000000,41.4,41.6,41.0328,41.06,33884,0
+WIP.US,D,20230811,000000,41.07,41.35,40.85,40.9,57747,0
+WIP.US,D,20230814,000000,40.85,40.99,40.6733,40.89,109344,0
+WIP.US,D,20230815,000000,40.86,40.93,40.68,40.83,124967,0
+WIP.US,D,20230816,000000,40.8,40.8,40.361,40.52,115347,0
+WIP.US,D,20230817,000000,40.75,40.75,40.4127,40.45,14562,0
+WIP.US,D,20230818,000000,40.45,40.74,40.2,40.5,518178,0
+WIP.US,D,20230821,000000,40.45,40.6,40.41,40.5,41446,0
+WIP.US,D,20230822,000000,40.53,40.6356,40.37,40.49,82628,0
+WIP.US,D,20230823,000000,40.86,41.28,40.65,41.18,230081,0
+WIP.US,D,20230824,000000,41.13,41.25,40.75,40.99,24459,0
+WIP.US,D,20230825,000000,40.92,41.12,40.6571,40.82,21659,0
+WIP.US,D,20230828,000000,40.74,40.8971,40.65,40.81,17750,0
+WIP.US,D,20230829,000000,40.75,41.095,40.685,41.08,52348,0
+WIP.US,D,20230830,000000,41.14,41.24,40.7551,41.05,26367,0
+WIP.US,D,20230831,000000,41.21,41.21,40.7223,40.92,56166,0
+WIP.US,D,20230901,000000,40.74,40.84,40.4701,40.55,21766,0
+WIP.US,D,20230905,000000,40.35,40.35,39.6,39.94,214737,0
+WIP.US,D,20230906,000000,40.2,40.2,39.8127,39.96,258433,0
+WIP.US,D,20230907,000000,40.03,40.35,39.76,40.12,36130,0
+WIP.US,D,20230908,000000,40.2,40.28,40.01,40.12,45457,0
+WIP.US,D,20230911,000000,40.12,40.55,40.12,40.45,72888,0
+WIP.US,D,20230912,000000,40.21,40.36,40,40.24,63059,0
+WIP.US,D,20230913,000000,40.19,40.36,40.1,40.24,21999,0
+WIP.US,D,20230914,000000,40.43,40.43,40.2001,40.27,34041,0
+WIP.US,D,20230915,000000,40.16,40.47,40.16,40.17,16451,0
+WIP.US,D,20230918,000000,39.93,40.0999,39.91,39.92,19023,0
+WIP.US,D,20230919,000000,39.98,40.16,39.8101,39.91,9569,0
+WIP.US,D,20230920,000000,40.14,40.33,39.9,40.01,76479,0
+WIP.US,D,20230921,000000,39.67,39.92,39.65,39.67,18881,0
+WIP.US,D,20230922,000000,39.76,39.805,39.5329,39.58,23381,0
+WIP.US,D,20230925,000000,39.51,39.51,39.09,39.22,124633,0
+WIP.US,D,20230926,000000,39.22,39.34,38.55,39.05,21490,0
+WIP.US,D,20230927,000000,38.84,38.98,38.55,38.64,31180,0
+WIP.US,D,20230928,000000,38.63,38.83,38.5,38.64,26770,0
+WIP.US,D,20230929,000000,38.95,39.02,38.57,38.91,11960,0
+WIP.US,D,20231002,000000,38.51,38.5955,37.9201,38.28,55538,0
+WIP.US,D,20231003,000000,38.05,38.119,37.58,37.6,23760,0
+WIP.US,D,20231004,000000,37.85,37.91,37.57,37.8,101825,0
+WIP.US,D,20231005,000000,37.75,38.04,37.5701,37.8,28311,0
+WIP.US,D,20231006,000000,37.61,38.05,37.4821,37.9,50239,0
+WIP.US,D,20231009,000000,37.85,38.15,37.562,38.09,21265,0
+WIP.US,D,20231010,000000,38.11,38.43,38.11,38.42,361171,0
+WIP.US,D,20231011,000000,38.65,38.71,38.475,38.67,45048,0
+WIP.US,D,20231012,000000,38.54,38.54,38.23,38.45,96200,0
+WIP.US,D,20231013,000000,38.56,38.56,38.2001,38.46,55364,0
+WIP.US,D,20231016,000000,38.31,38.81,38.23,38.62,21653,0
+WIP.US,D,20231017,000000,38.2,38.521,38.0211,38.31,22211,0
+WIP.US,D,20231018,000000,38.18,38.28,38,38,42875,0
+WIP.US,D,20231019,000000,37.95,38.117,37.855,37.9642,10783,0
+WIP.US,D,20231020,000000,37.91,38.04,37.7,37.88,43137,0
+WIP.US,D,20231023,000000,37.88,38.26,37.7601,38.13,176315,0
+WIP.US,D,20231024,000000,38.14,38.375,37.9,38.2,250860,0
+WIP.US,D,20231025,000000,38,38.13,37.7501,37.84,298329,0
+WIP.US,D,20231026,000000,37.88,38.17,37.76,38.1,49685,0
+WIP.US,D,20231027,000000,38.05,38.3607,37.97,38.24,44604,0
+WIP.US,D,20231030,000000,38.05,38.3344,38.02,38.27,37016,0
+WIP.US,D,20231031,000000,38.21,38.28,37.96,38.08,41002,0
+WIP.US,D,20231101,000000,37.81,38.14,37.81,38.14,18899,0
+WIP.US,D,20231102,000000,38.51,38.8482,38.4559,38.72,30036,0
+WIP.US,D,20231103,000000,39.1,40.06,39.1,39.33,56595,0
+WIP.US,D,20231106,000000,39.17,39.5,37.9909,38.23,55437,0
+WIP.US,D,20231107,000000,39.11,39.2045,38.85,39.12,32292,0
+WIP.US,D,20231108,000000,38.97,39.25,38.8295,39.17,26791,0
+WIP.US,D,20231109,000000,39.01,39.245,38.72,38.72,70138,0
+WIP.US,D,20231110,000000,38.68,38.93,38.5801,38.922,11625,0
+WIP.US,D,20231113,000000,38.57,38.85,38.56,38.81,16891,0
+WIP.US,D,20231114,000000,39.42,40,39.1352,39.9,21275,0
+WIP.US,D,20231115,000000,39.67,39.95,39.57,39.72,44256,0
+WIP.US,D,20231116,000000,39.69,40.11,39.58,39.84,31453,0
+WIP.US,D,20231117,000000,39.82,40.16,39.82,39.93,31792,0
+WIP.US,D,20231120,000000,40.07,40.1833,40.015,40.1,13093,0
+WIP.US,D,20231121,000000,40.22,40.2634,39.4401,40.2,63732,0
+WIP.US,D,20231122,000000,40.12,40.16,39.84,39.91,17660,0
+WIP.US,D,20231124,000000,39.76,40.11,39.76,40.11,8756,0
+WIP.US,D,20231127,000000,40.03,40.2458,39.78,40.12,84271,0
+WIP.US,D,20231128,000000,40.3,40.54,40.2622,40.54,17515,0
+WIP.US,D,20231129,000000,40.55,40.6,40.1234,40.27,46542,0
+WIP.US,D,20231130,000000,40.2,40.4528,39.715,40.25,28839,0
+WIP.US,D,20231201,000000,40,40.3315,39.345,40.21,151409,0
+WIP.US,D,20231204,000000,39.91,40.0986,39.8119,40.09,61637,0
+WIP.US,D,20231205,000000,40.07,40.99,40.06,40.21,57193,0
+WIP.US,D,20231206,000000,40.49,40.89,40.39,40.54,77565,0
+WIP.US,D,20231207,000000,40.57,40.67,40.3692,40.57,16365,0
+WIP.US,D,20231208,000000,40.33,40.4,40.0977,40.12,29741,0
+WIP.US,D,20231211,000000,40.03,40.29,39.95,40.2674,60943,0
+WIP.US,D,20231212,000000,40.29,40.29,39.9817,40.13,317248,0
+WIP.US,D,20231213,000000,40.14,40.99,40.1309,40.99,58428,0
+WIP.US,D,20231214,000000,41,42.07,41,41.49,48944,0
+WIP.US,D,20231215,000000,41.49,41.8,41.36,41.5,16717,0
+WIP.US,D,20231218,000000,41.2,41.41,41.11,41.15,112344,0
+WIP.US,D,20231219,000000,41.3,41.815,41.0173,41.79,28159,0
+WIP.US,D,20231220,000000,41.77,41.87,41.5,41.7,20676,0
+WIP.US,D,20231221,000000,41.7,41.9756,41.7,41.82,52707,0
+WIP.US,D,20231222,000000,42.13,42.16,41.792,41.83,97729,0
+WIP.US,D,20231226,000000,42.09,42.1599,41.5,41.94,28053,0
+WIP.US,D,20231227,000000,42.31,42.3728,41.445,42.37,55714,0
+WIP.US,D,20231228,000000,42.16,42.42,41.696,41.71,59237,0
+WIP.US,D,20231229,000000,41.71,42.07,41.71,41.94,50590,0
+WIP.US,D,20240102,000000,41.65,42.08,41.21,41.29,59091,0
+WIP.US,D,20240103,000000,40.99,41.3599,40.35,41.09,45823,0
+WIP.US,D,20240104,000000,41.04,41.22,40.8,41.14,178543,0
+WIP.US,D,20240105,000000,41.1,41.31,40.74,41.15,73292,0
+WIP.US,D,20240108,000000,40.91,41.12,40.91,41.08,17843,0
+WIP.US,D,20240109,000000,40.91,40.95,40.58,40.8,9470,0
+WIP.US,D,20240110,000000,40.65,40.9266,40.6,40.63,220937,0
+WIP.US,D,20240111,000000,40.59,40.94,40.58,40.69,17384,0
+WIP.US,D,20240112,000000,40.86,40.9411,40.75,40.75,16166,0
+WIP.US,D,20240116,000000,40.32,40.5517,40,40.08,56775,0
+WIP.US,D,20240117,000000,39.8,39.9454,39.71,39.85,16224,0
+WIP.US,D,20240118,000000,40.02,40.06,39.524,39.92,29055,0
+WIP.US,D,20240119,000000,40.03,40.07,39.8573,39.9,15541,0
+WIP.US,D,20240122,000000,39.95,40.15,39.84,39.97,110924,0
+WIP.US,D,20240123,000000,39.86,40.3,39.63,39.8,17889,0
+WIP.US,D,20240124,000000,40.12,40.259,40.02,40.02,49528,0
+WIP.US,D,20240125,000000,40.23,40.2331,39.92,40.15,27174,0
+WIP.US,D,20240126,000000,40.15,40.42,39.61,40.1,69427,0
+WIP.US,D,20240129,000000,40.22,40.32,39.9,40.3,34588,0
+WIP.US,D,20240130,000000,40.27,40.45,40.022,40.32,24533,0
+WIP.US,D,20240131,000000,40.38,40.6,40.1,40.1,38218,0
+WIP.US,D,20240201,000000,40.3,40.79,40.005,40.68,24522,0
+WIP.US,D,20240202,000000,40.24,40.375,39.65,39.89,21297,0
+WIP.US,D,20240205,000000,39.84,39.89,39.24,39.69,61943,0
+WIP.US,D,20240206,000000,39.81,40.12,39.7,40.06,22600,0
+WIP.US,D,20240207,000000,40.05,40.1699,39.769,39.92,20123,0
+WIP.US,D,20240208,000000,39.85,40.0799,39.56,39.86,24598,0
+WIP.US,D,20240209,000000,39.74,39.99,39.66,39.7,206526,0
+WIP.US,D,20240212,000000,39.7,40.735,39.2338,39.75,36747,0
+WIP.US,D,20240213,000000,39.45,40.24,39.45,39.64,110190,0
+WIP.US,D,20240214,000000,39.68,39.98,39.53,39.98,70007,0
+WIP.US,D,20240215,000000,39.98,40.09,39.8684,39.8849,19455,0
+WIP.US,D,20240216,000000,39.77,40.05,39.65,39.92,17010,0
+WIP.US,D,20240220,000000,40.08,40.11,39.92,40.01,15342,0
+WIP.US,D,20240221,000000,40,40.0589,39.84,39.93,20775,0
+WIP.US,D,20240222,000000,39.98,40.2043,39.75,39.9,18951,0
+WIP.US,D,20240223,000000,39.91,39.93,39.7,39.85,21568,0
+WIP.US,D,20240226,000000,39.83,39.88,39.65,39.77,21412,0
+WIP.US,D,20240227,000000,39.67,39.9499,39.46,39.77,40277,0
+WIP.US,D,20240228,000000,39.94,39.94,39.65,39.82,22385,0
+WIP.US,D,20240229,000000,39.94,40.0699,39.8001,39.91,24623,0
+WIP.US,D,20240301,000000,39.92,39.94,39.555,39.85,273707,0
+WIP.US,D,20240304,000000,39.78,40.03,39.77,39.97,56659,0
+WIP.US,D,20240305,000000,40.11,40.23,39.99,40.23,63653,0
+WIP.US,D,20240306,000000,40.23,40.34,40.12,40.25,28723,0
+WIP.US,D,20240307,000000,40.43,40.52,40.3101,40.48,20897,0
+WIP.US,D,20240308,000000,40.54,40.69,39.4006,40.39,92589,0
+WIP.US,D,20240311,000000,40.51,40.5625,40.39,40.43,12353,0
+WIP.US,D,20240312,000000,40.33,40.74,39.98,40.42,143279,0
+WIP.US,D,20240313,000000,40.42,40.5761,40.34,40.56,18696,0
+WIP.US,D,20240314,000000,40.4,40.4,40.11,40.11,9420,0
+WIP.US,D,20240315,000000,40.08,40.15,40.04,40.04,21729,0
+WIP.US,D,20240318,000000,39.94,40.02,39.595,39.93,43379,0
+WIP.US,D,20240319,000000,39.92,39.97,39.7,39.83,41466,0
+WIP.US,D,20240320,000000,39.75,40.24,39.75,40.02,19690,0
+WIP.US,D,20240321,000000,40.02,40.2,40.02,40.03,20006,0
+WIP.US,D,20240322,000000,40.09,40.6844,39.5882,39.97,41388,0
+WIP.US,D,20240325,000000,39.83,40.115,39.82,39.9651,13273,0
+WIP.US,D,20240326,000000,40.04,40.04,39.8418,40,49025,0
+WIP.US,D,20240327,000000,40,40.05,39.9187,40,29921,0
+WIP.US,D,20240328,000000,39.97,40.0556,39.95,39.98,18961,0
+WIP.US,D,20240401,000000,39.6,39.78,39.365,39.52,37735,0
+WIP.US,D,20240402,000000,39.58,39.7,39.36,39.55,42066,0
+WIP.US,D,20240403,000000,39.9,39.98,39.59,39.98,132098,0
+WIP.US,D,20240404,000000,40,40.01,39.63,40.01,23559,0
+WIP.US,D,20240405,000000,39.94,39.94,39.5,39.94,39759,0
+WIP.US,D,20240408,000000,39.72,40.23,39.72,39.9419,31596,0
+WIP.US,D,20240409,000000,40.06,40.09,39.8,39.83,105367,0
+WIP.US,D,20240410,000000,39.33,39.6451,39.15,39.31,25618,0
+WIP.US,D,20240411,000000,38.5,39.8,38.5,39.15,97506,0
+WIP.US,D,20240412,000000,39.12,40.44,38.87,39.11,52188,0
+WIP.US,D,20240415,000000,38.97,39.19,38.9,38.92,45104,0
+WIP.US,D,20240416,000000,38.75,39.05,38.4,38.58,32699,0
+WIP.US,D,20240417,000000,38.49,38.8,38.44,38.59,41170,0
+WIP.US,D,20240418,000000,38.53,38.78,38.53,38.63,30785,0
+WIP.US,D,20240419,000000,38.49,38.7,38.39,38.51,78672,0
+WIP.US,D,20240422,000000,38.41,38.7,38.33,38.7,22394,0
+WIP.US,D,20240423,000000,38.5,39.01,38.5,38.96,293697,0
+WIP.US,D,20240424,000000,38.53,38.88,38.4301,38.68,233258,0
+WIP.US,D,20240425,000000,38.72,38.79,38.5,38.78,47131,0
+WIP.US,D,20240426,000000,38.8,38.89,38.55,38.85,58535,0
+WIP.US,D,20240429,000000,38.91,39.3,38.91,39.1,120377,0
+WIP.US,D,20240430,000000,38.89,38.9794,38.73,38.74,50135,0
+WIP.US,D,20240501,000000,38.41,38.6003,38.37,38.41,44034,0
+WIP.US,D,20240502,000000,38.46,38.84,38.46,38.62,21466,0
+WIP.US,D,20240503,000000,39.22,39.22,38.53,38.91,53641,0
+WIP.US,D,20240506,000000,39.04,39.34,39.04,39.2,38061,0
+WIP.US,D,20240507,000000,39.34,39.3999,39.1101,39.34,29232,0
+WIP.US,D,20240508,000000,38.97,39.35,38.97,39.07,19924,0
+WIP.US,D,20240509,000000,39.01,39.23,39.01,39.23,14254,0
+WIP.US,D,20240510,000000,39.05,39.2568,39.04,39.17,137335,0
+WIP.US,D,20240513,000000,39.26,39.4,39.12,39.18,29002,0
+WIP.US,D,20240514,000000,39.11,39.3,39.11,39.3,10031,0
+WIP.US,D,20240515,000000,39.3,39.7,39.28,39.67,44401,0
+WIP.US,D,20240516,000000,39.67,39.76,39.64,39.65,23793,0
+WIP.US,D,20240517,000000,39.64,39.86,39.64,39.69,94715,0
+WIP.US,D,20240520,000000,39.73,39.79,39.7,39.71,41761,0
+WIP.US,D,20240521,000000,39.73,39.78,39.0966,39.62,34641,0
+WIP.US,D,20240522,000000,39.47,39.76,39.3103,39.3103,32313,0
+WIP.US,D,20240523,000000,39.37,39.97,39.2201,39.33,19821,0
+WIP.US,D,20240524,000000,39.38,39.48,39.22,39.45,20476,0
+WIP.US,D,20240528,000000,39.39,39.5023,39.1,39.17,128472,0
+WIP.US,D,20240529,000000,39.17,39.17,38.93,39,25855,0
+WIP.US,D,20240530,000000,39.02,39.09,38.89,38.94,24277,0
+WIP.US,D,20240531,000000,39.06,39.2,38.9151,39.09,14788,0
+WIP.US,D,20240603,000000,39.01,39.21,38.8416,39.1,40459,0
+WIP.US,D,20240604,000000,39.14,39.16,38.86,39.05,48099,0
+WIP.US,D,20240605,000000,39.21,39.54,39.0668,39.19,16548,0
+WIP.US,D,20240606,000000,39.27,39.3542,39.12,39.1313,23000,0
+WIP.US,D,20240607,000000,39.06,39.06,38.7,38.71,31087,0
+WIP.US,D,20240610,000000,38.59,38.65,38.4,38.46,21498,0
+WIP.US,D,20240611,000000,38.42,38.56,38.35,38.36,52922,0
+WIP.US,D,20240612,000000,38.78,39.5126,38.5701,38.74,23622,0
+WIP.US,D,20240613,000000,38.74,38.74,38.52,38.62,95656,0
+WIP.US,D,20240614,000000,38.42,38.67,38.3401,38.66,19797,0
+WIP.US,D,20240617,000000,38.33,38.615,38.33,38.42,74959,0
+WIP.US,D,20240618,000000,38.53,38.72,38.4301,38.72,40162,0
+WIP.US,D,20240620,000000,38.55,38.6757,38.49,38.52,12068,0
+WIP.US,D,20240621,000000,38.51,38.6075,38.3501,38.53,31402,0
+WIP.US,D,20240624,000000,38.51,38.6799,38.5,38.5979,16333,0
+WIP.US,D,20240625,000000,38.62,38.7399,38.55,38.69,228875,0
+WIP.US,D,20240626,000000,38.44,38.8068,38.44,38.69,145447,0
+WIP.US,D,20240627,000000,38.6,38.7702,38.53,38.7,85247,0
+WIP.US,D,20240628,000000,38.61,38.77,38.34,38.51,24450,0
+WIP.US,D,20240701,000000,38.22,38.42,38.05,38.125,46111,0
+WIP.US,D,20240702,000000,38.09,38.1,37.205,37.78,81125,0
+WIP.US,D,20240703,000000,37.94,38.26,37.94,38.23,11456,0
+WIP.US,D,20240705,000000,38.37,38.75,38.1892,38.75,59684,0
+WIP.US,D,20240708,000000,38.44,38.67,38.44,38.61,26260,0
+WIP.US,D,20240709,000000,38.61,38.63,38.47,38.5,25882,0
+WIP.US,D,20240710,000000,38.66,38.83,38.55,38.82,81795,0
+WIP.US,D,20240711,000000,39.01,39.05,38.8401,38.92,11291,0
+WIP.US,D,20240712,000000,39,39.29,38.775,39.112,13321,0
+WIP.US,D,20240715,000000,39,39.26,39,39.07,68491,0
+WIP.US,D,20240716,000000,39.12,39.3,39.11,39.3,41605,0
+WIP.US,D,20240717,000000,39.01,39.3999,38.99,39.2663,35037,0
+WIP.US,D,20240718,000000,39.28,39.28,38.85,39.02,21006,0
+WIP.US,D,20240719,000000,38.92,38.92,38.65,38.83,16034,0
+WIP.US,D,20240722,000000,38.65,38.9099,38.6097,38.85,21614,0
+WIP.US,D,20240723,000000,38.63,38.79,38.4429,38.78,32282,0
+WIP.US,D,20240724,000000,38.54,38.7381,38.44,38.47,49618,0
+WIP.US,D,20240725,000000,38.46,38.61,38.28,38.56,32144,0
+WIP.US,D,20240726,000000,38.62,38.65,38.3401,38.5065,12438,0
+WIP.US,D,20240729,000000,38.47,39.095,38.37,38.65,33112,0
+WIP.US,D,20240730,000000,38.53,38.71,38.41,38.7,7982,0
+WIP.US,D,20240731,000000,38.78,39.1,38.75,38.88,9889,0
+WIP.US,D,20240801,000000,38.64,38.97,38.5,38.6,59364,0
+WIP.US,D,20240802,000000,38.91,39.15,38.83,39.09,11789,0
+WIP.US,D,20240805,000000,38.55,39.36,38.55,38.85,22316,0
+WIP.US,D,20240806,000000,38.88,39.0275,38.61,38.63,29559,0
+WIP.US,D,20240807,000000,38.78,38.9999,38.11,38.47,37969,0
+WIP.US,D,20240808,000000,38.4,38.91,38.4,38.91,36883,0
+WIP.US,D,20240809,000000,38.83,39.14,38.83,39.1,64617,0
+WIP.US,D,20240812,000000,39.08,39.09,38.9,39.09,19287,0
+WIP.US,D,20240813,000000,39.15,39.55,39.07,39.55,16410,0
+WIP.US,D,20240814,000000,39.42,39.525,39.2744,39.52,8183,0
+WIP.US,D,20240815,000000,39.31,39.39,39.11,39.33,13688,0
+WIP.US,D,20240816,000000,39.29,39.61,39.13,39.32,107869,0
+WIP.US,D,20240819,000000,39.2,39.84,38.699,39.49,26360,0
+WIP.US,D,20240820,000000,39.77,39.89,39.4026,39.8,15560,0
+WIP.US,D,20240821,000000,39.8,40.04,39.5634,39.78,41341,0
+WIP.US,D,20240822,000000,39.7,39.8099,39.5,39.5,12586,0
+WIP.US,D,20240823,000000,39.71,40.2,39.67,40.08,49644,0
+WIP.US,D,20240826,000000,40.1,40.31,40,40.02,30512,0
+WIP.US,D,20240827,000000,40.14,40.1501,40.01,40.01,9650,0
+WIP.US,D,20240828,000000,40,40.06,39.75,39.77,33917,0
+WIP.US,D,20240829,000000,39.58,39.76,39.25,39.41,57104,0
+WIP.US,D,20240830,000000,39.52,39.8,39.46,39.74,14623,0
+WIP.US,D,20240903,000000,39.5,39.58,39.09,39.15,28781,0
+WIP.US,D,20240904,000000,39.29,39.55,39.2501,39.27,12202,0
+WIP.US,D,20240905,000000,39.58,39.8,39.4627,39.72,22111,0
+WIP.US,D,20240906,000000,39.72,39.85,39.43,39.74,11219,0
+WIP.US,D,20240909,000000,39.61,39.66,39.3501,39.37,15180,0
+WIP.US,D,20240910,000000,39.41,39.56,39.26,39.325,14303,0
+WIP.US,D,20240911,000000,39.32,39.4189,39.05,39.36,1312983,0
+WIP.US,D,20240912,000000,39.24,39.79,39.24,39.46,98383,0
+WIP.US,D,20240913,000000,39.59,39.92,39.5001,39.87,57930,0
+WIP.US,D,20240916,000000,39.82,40.1,39.3,40.09,14931,0
+WIP.US,D,20240917,000000,40.08,40.1,39.76,39.9546,17285,0
+WIP.US,D,20240918,000000,40.04,40.2599,39.9001,40,9636,0
+WIP.US,D,20240919,000000,39.96,40.18,39.8562,40.0993,6950,0
+WIP.US,D,20240920,000000,39.81,39.99,39.8,39.907,35943,0
+WIP.US,D,20240923,000000,39.84,39.97,39.7607,39.79,96894,0
+WIP.US,D,20240924,000000,39.82,40.5,39.82,40.34,74470,0
+WIP.US,D,20240925,000000,40.25,40.3222,39.95,40.09,42535,0
+WIP.US,D,20240926,000000,40.04,40.38,39.9101,40.01,8881,0
+WIP.US,D,20240927,000000,39.85,40.37,39.85,40.32,31747,0
+WIP.US,D,20240930,000000,40.235,40.3599,40.1,40.29,11915,0
+WIP.US,D,20241001,000000,41,41.1109,39.92,39.92,17173,0
+WIP.US,D,20241002,000000,39.83,40.1885,39.83,39.96,20545,0
+WIP.US,D,20241003,000000,39.78,39.87,39.57,39.69,25611,0
+WIP.US,D,20241004,000000,39.66,39.66,39.19,39.19,47161,0
+WIP.US,D,20241007,000000,39.15,39.47,39.1001,39.3,51711,0
+WIP.US,D,20241008,000000,39.23,39.37,39.1668,39.37,27594,0
+WIP.US,D,20241009,000000,39.16,39.308,39.03,39.03,61359,0
+WIP.US,D,20241010,000000,38.94,39.17,38.89,38.96,42231,0
+WIP.US,D,20241011,000000,38.94,39.2,38.94,39.12,18977,0
+WIP.US,D,20241014,000000,38.97,39.0724,38.92,39.0053,22672,0
+WIP.US,D,20241015,000000,39.08,39.0899,38.655,38.81,92858,0
+WIP.US,D,20241016,000000,38.92,38.9728,38.77,38.78,8223,0
+WIP.US,D,20241017,000000,38.81,39.0304,38.79,38.79,17492,0
+WIP.US,D,20241018,000000,38.79,39.21,38.79,38.87,70601,0
+WIP.US,D,20241021,000000,38.74,38.8976,38.67,38.68,25385,0
+WIP.US,D,20241022,000000,38.72,38.8426,38.4454,38.57,75977,0
+WIP.US,D,20241023,000000,38.46,38.55,38.151,38.37,23581,0
+WIP.US,D,20241024,000000,38.39,38.5813,38.34,38.38,53561,0
+WIP.US,D,20241025,000000,38.61,38.6799,38.38,38.38,15454,0
+WIP.US,D,20241028,000000,38.54,38.54,38.29,38.34,19507,0
+WIP.US,D,20241029,000000,38.34,38.39,38.12,38.12,11869,0
+WIP.US,D,20241030,000000,38.22,38.28,38.05,38.28,15637,0
+WIP.US,D,20241031,000000,38.12,38.18,37.9,38.1234,13871,0
+WIP.US,D,20241101,000000,37.85,38,37.73,37.73,20425,0
+WIP.US,D,20241104,000000,38.07,38.175,37.8501,38.02,29256,0
+WIP.US,D,20241105,000000,38.04,38.19,37.69,38.15,31445,0
+WIP.US,D,20241106,000000,37.77,38.01,37.44,37.98,64959,0
+WIP.US,D,20241107,000000,37.94,38.31,37.8508,38.24,48528,0
+WIP.US,D,20241108,000000,38.09,38.15,37.65,37.7,52541,0
+WIP.US,D,20241111,000000,37.6545,37.8,37.52,37.63,28474,0
+WIP.US,D,20241112,000000,37.63,37.7874,37.4,37.41,149028,0
+WIP.US,D,20241113,000000,37.53,37.53,37.13,37.16,53180,0
+WIP.US,D,20241114,000000,37.19,37.29,36.87,37.15,40844,0
+WIP.US,D,20241115,000000,37.2,37.4,37.12,37.18,39973,0
+WIP.US,D,20241118,000000,37.5331,37.5331,37.1301,37.26,65561,0
+WIP.US,D,20241119,000000,37.32,37.56,37.25,37.55,19101,0
+WIP.US,D,20241120,000000,37.5885,37.5885,37.31,37.32,20960,0
+WIP.US,D,20241121,000000,37.4314,37.57,37.1814,37.25,21042,0
+WIP.US,D,20241122,000000,37.28,37.3699,37.1271,37.2643,14524,0
+WIP.US,D,20241125,000000,37.46,37.6205,37.28,37.4,24221,0
+WIP.US,D,20241126,000000,37.5046,37.7299,37.28,37.41,20697,0
+WIP.US,D,20241127,000000,37.54,37.8344,37.54,37.68,14380,0
+WIP.US,D,20241129,000000,37.74,37.86,37.7,37.75,12631,0
+WIP.US,D,20241202,000000,37.6,37.82,37.0976,37.51,21979,0
+WIP.US,D,20241203,000000,37.51,37.8184,37.51,37.58,17465,0
+WIP.US,D,20241204,000000,37.65,37.8,37.57,37.57,22671,0
+WIP.US,D,20241205,000000,37.6825,38,37.5104,37.75,39649,0
+WIP.US,D,20241206,000000,37.99,37.99,37.64,37.6832,30393,0
+WIP.US,D,20241209,000000,37.69,38,37.46,37.62,20996,0
+WIP.US,D,20241210,000000,37.58,37.68,37.47,37.5821,25552,0
+WIP.US,D,20241211,000000,37.57,37.86,37.32,37.58,17775,0
+WIP.US,D,20241212,000000,37.8195,37.8195,37.14,37.14,28604,0
+WIP.US,D,20241213,000000,37.4,37.4999,37.065,37.13,24223,0
+WIP.US,D,20241216,000000,37.3,37.34,36.94,36.95,56923,0
+WIP.US,D,20241217,000000,36.53,37.2299,36.53,36.76,36551,0
+WIP.US,D,20241218,000000,36.75,36.968,36.02,36.19,30492,0
+WIP.US,D,20241219,000000,36.3997,36.5579,35.6568,36.07,38297,0
+WIP.US,D,20241220,000000,36.2298,36.55,36.12,36.37,26299,0
+WIP.US,D,20241223,000000,36.435,36.5678,36.02,36.23,35258,0
+WIP.US,D,20241224,000000,36.076,36.3654,35.91,36.188,25759,0
+WIP.US,D,20241226,000000,36,36.62,35.8364,36.62,57389,0
+WIP.US,D,20241227,000000,36.295,36.54,36.0429,36.06,35744,0
+WIP.US,D,20241230,000000,36.01,36.22,35.7201,36.21,39056,0
+WIP.US,D,20241231,000000,36,36.22,35.5,36.18,50915,0
+WIP.US,D,20250102,000000,36.12,36.62,36.09,36.2,131065,0
+WIP.US,D,20250103,000000,36.3,36.4793,36.01,36.01,13221,0
+WIP.US,D,20250106,000000,36.44,36.69,36.3,36.53,32251,0
+WIP.US,D,20250107,000000,36.5,36.53,36.16,36.32,18673,0
+WIP.US,D,20250108,000000,36,36.15,35.8,36.01,14616,0
+WIP.US,D,20250110,000000,36.0542,36.0599,35.67,35.76,24794,0
+WIP.US,D,20250113,000000,35.7,35.7,35.26,35.57,1149682,0
+WIP.US,D,20250114,000000,35.43,35.73,35.305,35.654,119145,0
+WIP.US,D,20250115,000000,35.95,36.27,35.65,36.15,73733,0
+WIP.US,D,20250116,000000,35.875,36.38,35.82,36.38,56255,0
+WIP.US,D,20250117,000000,36.22,36.5252,36.1742,36.36,39841,0
+WIP.US,D,20250121,000000,36.36,36.84,36.06,36.84,46271,0
+WIP.US,D,20250122,000000,36.55,36.75,36.53,36.53,34675,0
+WIP.US,D,20250123,000000,36.5542,36.8899,36.5542,36.58,20820,0
+WIP.US,D,20250124,000000,36.73,36.95,36.58,36.82,10336,0
+WIP.US,D,20250127,000000,36.83,36.9299,36.71,36.71,28426,0
+WIP.US,D,20250128,000000,36.78,36.8994,36.61,36.83,47568,0
+WIP.US,D,20250129,000000,36.61,36.85,36.5983,36.66,32875,0
+WIP.US,D,20250130,000000,36.7942,37.01,36.71,36.71,31776,0
+WIP.US,D,20250131,000000,36.36,36.984,36.36,36.51,29180,0
+WIP.US,D,20250203,000000,36.51,36.8899,36.43,36.6986,11880,0
+WIP.US,D,20250204,000000,36.87,37.1492,36.71,37.11,22759,0
+WIP.US,D,20250205,000000,37.0002,37.2728,37.0002,37.18,22420,0
+WIP.US,D,20250206,000000,37.155,37.5,36.9,36.94,43468,0
+WIP.US,D,20250207,000000,37.17,37.4,36.7702,36.81,88671,0
+WIP.US,D,20250210,000000,37.04,37.06,36.79,36.8914,13338,0
+WIP.US,D,20250211,000000,36.925,37.13,36.79,37.13,33139,0
+WIP.US,D,20250212,000000,36.87,37.0795,36.68,36.87,15440,0
+WIP.US,D,20250213,000000,36.9332,37.21,36.8,37.21,29678,0
+WIP.US,D,20250214,000000,37.24,37.47,37.12,37.17,88834,0
+WIP.US,D,20250218,000000,37.0533,37.38,37.0533,37.36,45121,0
+WIP.US,D,20250219,000000,37.085,37.22,36.93,36.99,125727,0
+WIP.US,D,20250220,000000,37.25,37.41,37.0705,37.38,26003,0
+WIP.US,D,20250221,000000,37.4,37.44,37.1466,37.44,42766,0
+WIP.US,D,20250224,000000,37.39,37.42,37.2268,37.42,110508,0
+WIP.US,D,20250225,000000,37.5,37.74,37.19,37.49,22118,0
+WIP.US,D,20250226,000000,37.45,37.53,37.28,37.46,9162,0
+WIP.US,D,20250227,000000,37.305,37.43,37.12,37.34,26914,0
+WIP.US,D,20250228,000000,37.25,37.43,37.0948,37.11,196333,0
+WIP.US,D,20250303,000000,37.2919,37.45,37.12,37.12,22463,0
+WIP.US,D,20250304,000000,37.19,37.53,37.09,37.21,111187,0
+WIP.US,D,20250305,000000,37.49,37.6999,37.3729,37.62,13810,0
+WIP.US,D,20250306,000000,37.69,37.78,37.42,37.42,32555,0
+WIP.US,D,20250307,000000,37.62,38.25,37.5466,37.57,101334,0
+WIP.US,D,20250310,000000,37.94,37.94,37.5,37.54,114230,0
+WIP.US,D,20250311,000000,37.735,38,37.67,37.69,49917,0
+WIP.US,D,20250312,000000,37.89,37.98,37.51,37.51,29530,0
+WIP.US,D,20250313,000000,37.72,37.72,37.5,37.69,33680,0
+WIP.US,D,20250314,000000,37.755,37.98,37.55,37.69,61268,0
+WIP.US,D,20250317,000000,37.99,38.2,37.8665,38.0572,16831,0
+WIP.US,D,20250318,000000,38.07,38.19,38,38.16,40713,0
+WIP.US,D,20250319,000000,37.84,38.0758,37.8284,37.94,23485,0
+WIP.US,D,20250320,000000,37.5597,38.01,37.5597,37.56,17196,0
+WIP.US,D,20250321,000000,37.58,37.88,37.5448,37.6178,13618,0
+WIP.US,D,20250324,000000,37.625,37.65,37.44,37.5321,36809,0
+WIP.US,D,20250325,000000,37.46,37.7122,37.43,37.63,12132,0
+WIP.US,D,20250326,000000,37.6,37.69,37.4,37.51,17762,0
+WIP.US,D,20250327,000000,37.52,37.63,37.41,37.43,8462,0
+WIP.US,D,20250328,000000,37.4937,37.67,37.2903,37.48,12569,0
+WIP.US,D,20250331,000000,37.01,37.55,37,37.5011,27310,0
+WIP.US,D,20250401,000000,37.27,37.5535,37.27,37.49,25335,0
+WIP.US,D,20250402,000000,37.63,37.63,37.41,37.6,191779,0
+WIP.US,D,20250403,000000,38.2,38.99,38.13,38.32,68882,0
+WIP.US,D,20250404,000000,37.96,38.85,37.52,37.52,116933,0
+WIP.US,D,20250407,000000,36.93,37.51,36.63,36.63,29591,0
+WIP.US,D,20250408,000000,37.864,37.864,36.251,36.69,15486,0
+WIP.US,D,20250409,000000,36.61,37.01,35.9445,37,147813,0
+WIP.US,D,20250410,000000,36.9012,37.589,36.7994,37.52,34764,0
+WIP.US,D,20250411,000000,37.4827,37.82,37.1,37.479,37923,0
+WIP.US,D,20250414,000000,37.66,37.94,37.53,37.68,48570,0
+WIP.US,D,20250415,000000,37.7134,38,37.6,37.96,37120,0
+WIP.US,D,20250416,000000,37.99,38.09,37.67,38,46012,0
+WIP.US,D,20250417,000000,37.9349,38.66,37.9349,38.25,75353,0
+WIP.US,D,20250421,000000,38.63,38.97,38.39,38.5,292751,0
+WIP.US,D,20250422,000000,38.69,38.75,38.42,38.59,70611,0
+WIP.US,D,20250423,000000,38.65,38.7198,38.1712,38.32,34882,0
+WIP.US,D,20250424,000000,38.7,38.955,38.36,38.6,92289,0
+WIP.US,D,20250425,000000,38.72,38.8948,38.5138,38.8106,17186,0
+WIP.US,D,20250428,000000,38.675,39.2299,38.675,38.98,30041,0
+WIP.US,D,20250429,000000,38.6792,39.12,38.6792,38.72,32789,0
+WIP.US,D,20250430,000000,38.83,38.99,38.57,38.71,52804,0
+WIP.US,D,20250501,000000,38.4117,38.5549,38.2062,38.25,27050,0
+WIP.US,D,20250502,000000,38.455,38.5899,38.1,38.35,25966,0
+WIP.US,D,20250505,000000,38.335,38.4982,38.2105,38.49,53601,0
+WIP.US,D,20250506,000000,38.42,38.86,38.2887,38.63,47069,0
+WIP.US,D,20250507,000000,38.315,38.87,38.315,38.37,64741,0
+WIP.US,D,20250508,000000,38.84,38.8592,38.1501,38.21,47008,0
+WIP.US,D,20250509,000000,38.5845,38.5845,38.2,38.31,21041,0
+WIP.US,D,20250512,000000,38.17,38.2075,37.6901,37.82,533940,0
+WIP.US,D,20250513,000000,38.2,38.47,38.0144,38.19,66291,0
+WIP.US,D,20250514,000000,38.41,38.4195,38.06,38.28,36875,0
+WIP.US,D,20250515,000000,38.18,38.4,37.93,38.03,128948,0
+WIP.US,D,20250516,000000,38.26,38.26,37.85,38.03,176886,0
+WIP.US,D,20250519,000000,38.22,38.35,38.05,38.25,26492,0
+WIP.US,D,20250520,000000,38.2974,38.43,38.07,38.43,43273,0
+WIP.US,D,20250521,000000,38.22,38.43,38.14,38.14,26586,0
+WIP.US,D,20250522,000000,38.1305,38.27,38.0706,38.1228,15700,0
+WIP.US,D,20250523,000000,38.29,38.5,38.135,38.5,29721,0
+WIP.US,D,20250527,000000,38.6,38.88,38.43,38.88,45903,0
+WIP.US,D,20250528,000000,38.52,38.64,38.3,38.3,31531,0
+WIP.US,D,20250529,000000,38.495,38.66,38.38,38.43,16617,0
+WIP.US,D,20250530,000000,38.28,38.55,38.2038,38.54,30762,0
+WIP.US,D,20250602,000000,38.42,38.65,38.066,38.65,45475,0
+WIP.US,D,20250603,000000,38.54,38.59,38.38,38.51,27784,0
+WIP.US,D,20250604,000000,38.67,38.72,38.5124,38.66,33319,0
+WIP.US,D,20250605,000000,38.77,38.88,38.58,38.59,33606,0
+WIP.US,D,20250606,000000,38.6,38.71,38.44,38.71,53414,0
+WIP.US,D,20250609,000000,38.595,38.73,38.47,38.72,33967,0
+WIP.US,D,20250610,000000,38.75,38.8795,38.6201,38.87,944151,0
+WIP.US,D,20250611,000000,38.72,38.98,38.57,38.98,25273,0
+WIP.US,D,20250612,000000,39.04,39.33,38.91,39.32,24059,0
+WIP.US,D,20250613,000000,39.16,39.19,38.82,39.19,21223,0
+WIP.US,D,20250616,000000,39.23,39.43,39.15,39.33,128820,0
+WIP.US,D,20250617,000000,39.4,39.4,38.85,38.85,52706,0
+WIP.US,D,20250618,000000,38.99,39.33,38.89,38.89,27074,0
+WIP.US,D,20250620,000000,39.1206,39.38,38.98,39,44693,0
+WIP.US,D,20250623,000000,39.02,39.43,38.95,39.43,9670,0
+WIP.US,D,20250624,000000,39.545,39.68,39.27,39.51,18683,0
+WIP.US,D,20250625,000000,39.6,39.6,39.29,39.515,38334,0
+WIP.US,D,20250626,000000,39.72,39.8686,39.4901,39.71,48845,0
+WIP.US,D,20250627,000000,39.67,39.79,39.31,39.52,61991,0
+WIP.US,D,20250630,000000,39.635,40.0938,39.52,39.88,59926,0
+WIP.US,D,20250701,000000,39.66,39.9853,39.5,39.74,89784,0
+WIP.US,D,20250702,000000,39.5,39.71,39.24,39.39,50231,0
+WIP.US,D,20250703,000000,39.45,39.8444,39.348,39.53,23313,0
+WIP.US,D,20250707,000000,39.29,39.3599,39.04,39.1,42686,0
+WIP.US,D,20250708,000000,39.04,39.14,38.81,39.09,28272,0
+WIP.US,D,20250709,000000,38.965,39.21,38.9505,39.1,18859,0
+WIP.US,D,20250710,000000,39.04,39.3699,38.885,38.97,115195,0
+WIP.US,D,20250711,000000,38.94,38.94,38.6,38.81,46097,0
+WIP.US,D,20250714,000000,38.71,38.83,38.52,38.71,18713,0
+WIP.US,D,20250715,000000,38.56,38.71,38.49,38.58,27269,0
+WIP.US,D,20250716,000000,38.5,38.7499,38.37,38.687,49208,0
+WIP.US,D,20250717,000000,38.5,38.61,38.3964,38.59,22935,0
+WIP.US,D,20250718,000000,38.7586,38.77,38.48,38.62,19470,0
+WIP.US,D,20250721,000000,38.74,39.14,38.64,39,18765,0
+WIP.US,D,20250722,000000,38.98,39.19,38.9614,39.108,9035,0
+WIP.US,D,20250723,000000,39.13,39.29,39.05,39.28,47977,0
+WIP.US,D,20250724,000000,39.16,39.27,38.843531,38.94,69501,0
+WIP.US,D,20250725,000000,38.72,38.86,38.72,38.86,32700,0
+WIP.US,D,20250728,000000,38.6,38.68,38.51,38.54,27388,0
+WIP.US,D,20250729,000000,38.42,38.63,38.38,38.5,36131,0
+WIP.US,D,20250730,000000,38.32,38.48,38.17,38.17,26743,0
+WIP.US,D,20250731,000000,38.28,38.49,38.199,38.25,42288,0
+WIP.US,D,20250801,000000,38.5399,38.69,38.17,38.38,79784,0
+WIP.US,D,20250804,000000,38.575,38.64,38.4101,38.43,40060,0
+WIP.US,D,20250805,000000,38.56,38.6288,38.42,38.46,98489,0
+WIP.US,D,20250806,000000,38.531,38.76,38.48,38.72,40763,0
+WIP.US,D,20250807,000000,38.72,38.8,38.584,38.76,57026,0
+WIP.US,D,20250808,000000,38.62,38.7311,38.55,38.55,69226,0
+WIP.US,D,20250811,000000,38.62,38.67,38.43,38.62,1149894,0
+WIP.US,D,20250812,000000,38.69,38.89,38.68,38.87,15446,0
+WIP.US,D,20250813,000000,38.87,38.97,38.77,38.883,15984,0
+WIP.US,D,20250814,000000,38.83,38.83,38.5368,38.57,55629,0
+WIP.US,D,20250815,000000,38.641,38.7592,38.53,38.65,20599,0
+WIP.US,D,20250818,000000,38.545,38.59,38.42,38.44,26763,0
+WIP.US,D,20250819,000000,38.42,38.44,38.21,38.3,31425,0
+WIP.US,D,20250820,000000,38.4,38.41,38.2651,38.34,31840,0
+WIP.US,D,20250821,000000,38.34,38.35,38.13,38.13,24624,0
+WIP.US,D,20250822,000000,38.1689,38.71,38.1689,38.638,30156,0
+WIP.US,D,20250825,000000,38.51,38.655,38.34,38.34,18829,0
+WIP.US,D,20250826,000000,38.5418,38.62,38.4995,38.51,20319,0
+WIP.US,D,20250827,000000,38.38,38.6,38.38,38.46,10375,0
+WIP.US,D,20250828,000000,38.6,38.73,38.6,38.61,10365,0
+WIP.US,D,20250829,000000,38.5117,38.835,38.5117,38.67,19334,0
+WIP.US,D,20250902,000000,38.29,38.3396,38.13,38.2,41923,0
+WIP.US,D,20250903,000000,38.1425,38.93,38.1425,38.35,72941,0
+WIP.US,D,20250904,000000,38.43,38.65,38.2601,38.5,63444,0
+WIP.US,D,20250905,000000,38.7646,38.89,38.683,38.84,57104,0
+WIP.US,D,20250908,000000,38.85,39,38.84,38.86,35809,0
+WIP.US,D,20250909,000000,38.92,39.05,38.87,38.87,26415,0
+WIP.US,D,20250910,000000,39.04,39.33,38.92,39.05,29675,0
+WIP.US,D,20250911,000000,39.0448,39.26,39.0448,39.25,45332,0
+WIP.US,D,20250912,000000,39.2,39.2599,39.1,39.2,43053,0
+WIP.US,D,20250915,000000,39.18,39.39,39.16,39.39,26221,0
+WIP.US,D,20250916,000000,39.48,39.64,39.37,39.62,22718,0
+WIP.US,D,20250917,000000,39.505,39.6,39.38,39.53,36422,0
+WIP.US,D,20250918,000000,39.35,39.428,39.23,39.26,34093,0
+WIP.US,D,20250919,000000,39.165,39.34,39.09,39.1,18599,0
+WIP.US,D,20250922,000000,39.2254,39.3199,39.1511,39.235,15953,0
+WIP.US,D,20250923,000000,39.3499,39.425,39.2921,39.41,21868,0
+WIP.US,D,20250924,000000,39.22,39.35,39.05,39.15,32162,0
+WIP.US,D,20250925,000000,39.1,39.1,38.82,38.923,23888,0
+WIP.US,D,20250926,000000,39.0055,39.0895,38.86,38.95,30447,0
+WIP.US,D,20250929,000000,39.09,39.21,39.07,39.21,23254,0
+WIP.US,D,20250930,000000,39.3274,39.3599,39.21,39.21,7644,0
+WIP.US,D,20251001,000000,39.24,39.25,39.03,39.18,27094,0
+WIP.US,D,20251002,000000,39.1096,39.23,38.9449,39.01,11152,0
+WIP.US,D,20251003,000000,39.1684,39.22,39.08,39.16,17259,0
+WIP.US,D,20251006,000000,39.075,39.23,39.075,39.23,27154,0
+WIP.US,D,20251007,000000,39.12,39.23,38.93,39.05,12898,0
+WIP.US,D,20251008,000000,39.0599,39.2525,38.93,39.0185,23346,0
+WIP.US,D,20251009,000000,38.92,39.11,38.82,38.92,35493,0
+WIP.US,D,20251010,000000,38.95,39.05,38.8201,38.85,19565,0
+WIP.US,D,20251013,000000,38.99,39.09,38.87,38.91,7050,0
+WIP.US,D,20251014,000000,38.82,39.1962,38.82,39.06,42878,0
+WIP.US,D,20251015,000000,39.26,39.34,39.09,39.2,21564,0
+WIP.US,D,20251016,000000,39.3,39.53,39.27,39.53,26894,0
+WIP.US,D,20251017,000000,39.435,39.5799,39.36,39.39,12559,0
+WIP.US,D,20251020,000000,39.475,39.56,39.41,39.51,14831,0
+WIP.US,D,20251021,000000,39.38,39.44,39.37,39.41,22667,0
+WIP.US,D,20251022,000000,39.34,39.48,39.34,39.45,20489,0
+WIP.US,D,20251023,000000,39.48,39.56,39.4201,39.55,22720,0
+WIP.US,D,20251024,000000,39.57,39.59,39.42,39.59,196407,0
+WIP.US,D,20251027,000000,39.5,39.5899,39.2618,39.395,243528,0
+WIP.US,D,20251028,000000,39.29,39.5199,39.27,39.29,146105,0
+WIP.US,D,20251029,000000,39.4534,39.58,39.14,39.19,63143,0
+WIP.US,D,20251030,000000,39.1,39.3,39.0624,39.11,24017,0
+WIP.US,D,20251031,000000,39.25,39.26,39.03,39.05,15478,0
+WIP.US,D,20251103,000000,38.9,39.0931,38.66,38.78,103687,0
+WIP.US,D,20251104,000000,38.73,38.8199,38.5465,38.55,12808,0
+WIP.US,D,20251105,000000,38.6,38.83,38.4,38.65,32553,0
+WIP.US,D,20251106,000000,38.86,38.9,38.65,38.72,33953,0
+WIP.US,D,20251107,000000,38.69,38.8599,38.64,38.8,18768,0
+WIP.US,D,20251110,000000,38.8476,39.02,38.7902,39.01,29126,0
+WIP.US,D,20251111,000000,39.06,39.23,39.0504,39.11,11740,0
+WIP.US,D,20251112,000000,39.07,39.2,39.07,39.2,20437,0
+WIP.US,D,20251113,000000,39.16,39.3798,39.13,39.199,18060,0
+WIP.US,D,20251114,000000,39.08,39.26,38.8601,38.9,108744,0
+WIP.US,D,20251117,000000,38.8396,39.02,38.8,38.91,21382,0
+WIP.US,D,20251118,000000,38.98,39,38.8066,38.87,42187,0
+WIP.US,D,20251119,000000,38.84,38.87,38.61,38.79,48423,0
+WIP.US,D,20251120,000000,38.8555,38.87,38.52,38.73,12503,0
+WIP.US,D,20251121,000000,38.64,38.69,38.5,38.53,45630,0
+WIP.US,D,20251124,000000,38.55,38.7,38.51,38.65,65107,0
+WIP.US,D,20251125,000000,38.8,38.8,38.67,38.77,47724,0
+WIP.US,D,20251126,000000,38.7294,39.13,38.7294,39.13,119417,0
+WIP.US,D,20251128,000000,39.23,39.23,39.0287,39.05,8835,0
+WIP.US,D,20251201,000000,38.99,39.22,38.87,38.89,34258,0
+WIP.US,D,20251202,000000,39.01,39.05,38.85,39.05,11343,0
+WIP.US,D,20251203,000000,39.1725,39.35,39.07,39.35,18361,0
+WIP.US,D,20251204,000000,39.4608,39.51,39.2101,39.32,37283,0
+WIP.US,D,20251205,000000,39.44,39.46,39.1201,39.29,29117,0
+WIP.US,D,20251208,000000,39.3,39.4,39.0501,39.1,32113,0
+WIP.US,D,20251209,000000,39.17,39.2,38.65,39.16,41808,0
+WIP.US,D,20251210,000000,39.23,39.36,39.04,39.36,36779,0
+WIP.US,D,20251211,000000,39.35,39.59,39.2201,39.48,65594,0
+WIP.US,D,20251212,000000,39.32,39.49,39.105,39.3377,35944,0
+WIP.US,D,20251215,000000,39.32,39.4799,39.21,39.21,65265,0
+WIP.US,D,20251216,000000,39.385,39.57,39.2701,39.29,40930,0
+WIP.US,D,20251217,000000,39.245,39.4199,39.1506,39.1831,22964,0
+WIP.US,D,20251218,000000,39,39.18,38.9,39.18,45042,0
+WIP.US,D,20251219,000000,39.15,39.18,38.86,38.86,20317,0
+WIP.US,D,20251222,000000,38.93,39.13,38.93,39.01,61099,0
+WIP.US,D,20251223,000000,39.1,39.33,38.99,39.33,34209,0
+WIP.US,D,20251224,000000,39.36,39.48,39.31,39.4,22465,0
+WIP.US,D,20251226,000000,39.46,39.5,39,39.46,11964,0
+WIP.US,D,20251229,000000,39.35,39.35,39.1401,39.23,23466,0
+WIP.US,D,20251230,000000,39.3575,39.41,39.2601,39.4,36365,0
+WIP.US,D,20251231,000000,39.32,39.39,39.2008,39.39,13927,0
+WIP.US,D,20260102,000000,39.3,39.4099,39.18,39.31,24021,0
+WIP.US,D,20260105,000000,39.21,39.46,39.21,39.41,89093,0
+WIP.US,D,20260106,000000,39.4739,39.5499,39.34,39.49,47262,0
+WIP.US,D,20260107,000000,39.53,39.65,39.396,39.57,52314,0
+WIP.US,D,20260108,000000,39.56,39.74,39.5,39.74,26084,0
+WIP.US,D,20260109,000000,39.66,39.75,39.58,39.72,147964,0
+WIP.US,D,20260112,000000,39.9,39.975,39.82,39.92,73411,0
+WIP.US,D,20260113,000000,39.98,39.98,39.81,39.81,48749,0
+WIP.US,D,20260114,000000,39.85,39.9699,39.83,39.85,47161,0
+WIP.US,D,20260115,000000,39.87,39.96,39.7194,39.95,56810,0
+WIP.US,D,20260116,000000,40,40,39.75,39.93,29053,0
+WIP.US,D,20260120,000000,39.91,40.13,39.86,39.93,133558,0
+WIP.US,D,20260121,000000,40.03,40.25,40.01,40.07,194955,0
+WIP.US,D,20260122,000000,40.13,40.33,40.05,40.3,66971,0
+WIP.US,D,20260123,000000,40.33,40.57,40.27,40.48,120667,0
+WIP.US,D,20260126,000000,40.8,40.85,40.61,40.65,80673,0
+WIP.US,D,20260127,000000,40.8354,41.2,40.8124,41.1,210733,0
+WIP.US,D,20260128,000000,41,41.115,40.89,41.07,71316,0
+WIP.US,D,20260129,000000,41.155,41.2499,41,41.17,78317,0
+WIP.US,D,20260130,000000,41.01,41.17,40.68,40.7,113028,0
+WIP.US,D,20260202,000000,40.555,40.7097,40.52,40.65,137579,0
+WIP.US,D,20260203,000000,40.77,40.98,40.69,40.77,158341,0
+WIP.US,D,20260204,000000,40.75,40.7999,40.55,40.59,73170,0
+WIP.US,D,20260205,000000,40.58,40.58,40.36,40.36,91650,0
+WIP.US,D,20260206,000000,40.63,40.76,40.47,40.72,46523,0
+WIP.US,D,20260209,000000,40.87,41.01,40.73,40.94,97279,0
+WIP.US,D,20260210,000000,41.23,41.23,40.9535,40.97,64676,0
+WIP.US,D,20260211,000000,40.97,41.49,40.9101,41.01,123106,0
+WIP.US,D,20260212,000000,41.195,41.22,41.01,41.01,71000,0
+WIP.US,D,20260213,000000,41.06,41.2299,41.05,41.22,64533,0
+WIP.US,D,20260217,000000,41.01,41.22,40.9,41.22,158557,0
+WIP.US,D,20260218,000000,41.12,41.27,40.82,40.88,111013,0
diff --git a/daily/us/nyse etfs/2/wtmf.us.txt b/daily/us/nyse etfs/2/wtmf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..268b6b74fed87c6b365e2850467bb1570b1aa176
--- /dev/null
+++ b/daily/us/nyse etfs/2/wtmf.us.txt	
@@ -0,0 +1,3799 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WTMF.US,D,20110110,000000,39.5341,39.6204,39.5178,39.6051,28902.515078468,0
+WTMF.US,D,20110111,000000,39.7153,39.7959,39.6674,39.7556,30303.261271329,0
+WTMF.US,D,20110112,000000,39.8898,40.2388,39.8898,40.0317,12988.452970739,0
+WTMF.US,D,20110113,000000,40.0317,40.0317,39.6607,39.6674,57637.107493458,0
+WTMF.US,D,20110114,000000,39.653,39.8505,39.6453,39.8505,12843.476261277,0
+WTMF.US,D,20110118,000000,40.1995,40.2062,39.8428,39.9378,40413.040011021,0
+WTMF.US,D,20110119,000000,39.9771,40.1123,39.8112,39.8822,65682.793369655,0
+WTMF.US,D,20110120,000000,39.653,39.8265,39.5495,39.7959,28437.338010697,0
+WTMF.US,D,20110121,000000,39.8572,39.8898,39.7326,39.8112,9393.2391756588,0
+WTMF.US,D,20110124,000000,39.8189,39.8352,39.7153,39.7326,10291.260375997,0
+WTMF.US,D,20110125,000000,39.5418,39.5418,39.3759,39.4152,12017.421916716,0
+WTMF.US,D,20110126,000000,39.4862,39.7719,39.4862,39.7326,6956.796058366,0
+WTMF.US,D,20110127,000000,39.6607,39.6607,39.4795,39.5015,17291.862346574,0
+WTMF.US,D,20110128,000000,40.3414,40.3414,39.6674,39.7633,14318.275305734,0
+WTMF.US,D,20110131,000000,39.7796,40.7057,39.7796,40.024,15073.40579243,0
+WTMF.US,D,20110201,000000,40.2148,40.8869,39.8659,40.2935,154987.40340046,0
+WTMF.US,D,20110202,000000,40.3414,40.722,40.2628,40.444,19525.963869366,0
+WTMF.US,D,20110203,000000,40.421,40.421,40.2542,40.3251,9556.9898474974,0
+WTMF.US,D,20110204,000000,40.3098,40.3098,40.1036,40.2216,10352.797252675,0
+WTMF.US,D,20110207,000000,40.1918,40.2628,40.0557,40.1123,10791.899372701,0
+WTMF.US,D,20110208,000000,40.0317,40.3021,40.0317,40.2388,29585.678709387,0
+WTMF.US,D,20110209,000000,40.4833,40.8083,40.2455,40.745,26678.843534774,0
+WTMF.US,D,20110210,000000,40.2695,40.3414,40.2062,40.2148,6391.4911912544,0
+WTMF.US,D,20110211,000000,40.1199,40.1266,40.0634,40.0634,91100.652431481,0
+WTMF.US,D,20110214,000000,40.1669,40.6501,40.0797,40.1266,10401.818154435,0
+WTMF.US,D,20110215,000000,40.1266,40.1266,39.8822,39.9378,17110.380710269,0
+WTMF.US,D,20110216,000000,39.9138,40.0797,39.8975,40.072,8961.4380410016,0
+WTMF.US,D,20110218,000000,40.1995,40.3328,40.1199,40.1746,6809.7333530842,0
+WTMF.US,D,20110222,000000,40.2935,40.6501,40.0557,40.0634,14958.676022352,0
+WTMF.US,D,20110223,000000,40.2302,40.4689,40.2302,40.4689,6514.5649446108,0
+WTMF.US,D,20110224,000000,40.4919,40.6501,40.2455,40.2542,20756.70140293,0
+WTMF.US,D,20110225,000000,40.3884,40.9109,40.2848,40.7297,20102.741713485,0
+WTMF.US,D,20110228,000000,40.7374,40.8476,40.6338,40.8246,22156.404597881,0
+WTMF.US,D,20110301,000000,40.8563,40.8563,40.6271,40.7997,83946.729768163,0
+WTMF.US,D,20110302,000000,40.9502,41.0384,40.9032,40.9972,16319.788294641,0
+WTMF.US,D,20110303,000000,41.0451,41.5447,40.9426,41.212,45839.75813571,0
+WTMF.US,D,20110304,000000,41.2753,41.5523,41.1564,41.2915,109317.65392405,0
+WTMF.US,D,20110307,000000,41.4344,41.7987,41.1084,41.1564,151607.0471748,0
+WTMF.US,D,20110308,000000,41.0058,41.8371,40.839,40.9828,42796.290234914,0
+WTMF.US,D,20110309,000000,41.0451,41.0931,40.7681,40.8956,37604.246639929,0
+WTMF.US,D,20110310,000000,40.6338,40.6415,40.3654,40.4363,72371.538965202,0
+WTMF.US,D,20110311,000000,40.1746,40.792,40.1669,40.4363,49325.457150262,0
+WTMF.US,D,20110314,000000,40.7518,40.7844,40.3251,40.4689,40852.142131046,0
+WTMF.US,D,20110315,000000,39.7556,41.4497,39.7153,39.7796,23831.45924102,0
+WTMF.US,D,20110316,000000,40.8869,40.8869,39.653,39.7959,185957.14033615,0
+WTMF.US,D,20110317,000000,40.1995,40.839,40.1353,40.839,33969.398924276,0
+WTMF.US,D,20110318,000000,40.6578,40.7057,40.5236,40.6808,31971.014929099,0
+WTMF.US,D,20110321,000000,40.816,40.8716,40.7604,40.8476,13409.824126299,0
+WTMF.US,D,20110322,000000,40.7997,41.0221,40.7604,41.0221,29144.490593541,0
+WTMF.US,D,20110323,000000,40.9895,41.0538,40.9272,41.0384,19579.156762766,0
+WTMF.US,D,20110324,000000,41.0384,41.1957,40.9895,41.1727,238119.55180107,0
+WTMF.US,D,20110325,000000,41.164,41.5447,41.0058,41.1727,22414.025081602,0
+WTMF.US,D,20110328,000000,41.0058,41.0777,40.8956,40.8956,59989.067780057,0
+WTMF.US,D,20110329,000000,40.7604,41.0931,40.7604,40.9426,456227.10270681,0
+WTMF.US,D,20110330,000000,40.8956,40.8956,40.7134,40.8639,17456.656016323,0
+WTMF.US,D,20110331,000000,41.0221,41.2753,41.0145,41.2359,20187.224544179,0
+WTMF.US,D,20110401,000000,41.212,41.7901,41.0864,41.2915,41441.435950083,0
+WTMF.US,D,20110404,000000,41.2196,41.6079,41.1084,41.212,34370.953119549,0
+WTMF.US,D,20110405,000000,41.2446,41.3778,41.2043,41.3539,30700.643474963,0
+WTMF.US,D,20110406,000000,41.4344,41.4641,41.3462,41.4171,60322.827111193,0
+WTMF.US,D,20110407,000000,41.3462,41.4344,41.3309,41.4258,29213.328455588,0
+WTMF.US,D,20110408,000000,41.5034,41.7987,41.4967,41.6003,73405.149893814,0
+WTMF.US,D,20110411,000000,41.5753,41.6003,41.3462,41.4344,34730.78739843,0
+WTMF.US,D,20110412,000000,41.4104,41.4104,41.2043,41.3146,24615.79366919,0
+WTMF.US,D,20110413,000000,41.4258,41.5034,41.3625,41.4804,31445.34398256,0
+WTMF.US,D,20110414,000000,41.4641,41.6549,41.4641,41.6549,37811.803223979,0
+WTMF.US,D,20110415,000000,41.5753,41.6789,41.5753,41.6626,31033.359808189,0
+WTMF.US,D,20110418,000000,41.5447,42.1938,41.2283,41.3941,78434.48581487,0
+WTMF.US,D,20110419,000000,41.3146,41.4641,41.259,41.4574,19539.522842193,0
+WTMF.US,D,20110420,000000,41.5686,41.7259,41.4891,41.7029,16681.708569341,0
+WTMF.US,D,20110421,000000,41.7105,41.7182,41.6405,41.7105,33096.409673774,0
+WTMF.US,D,20110425,000000,41.7335,41.7422,41.5207,41.5926,32682.339503583,0
+WTMF.US,D,20110426,000000,41.5926,41.6003,41.4891,41.5207,32606.200656168,0
+WTMF.US,D,20110427,000000,41.7585,41.9167,41.6626,41.909,34058.053746609,0
+WTMF.US,D,20110428,000000,41.9234,42.1295,41.909,42.0988,61614.058523525,0
+WTMF.US,D,20110429,000000,42.1381,42.3203,42.0346,42.1535,60577.318601184,0
+WTMF.US,D,20110502,000000,41.9637,42.1851,41.9004,41.9004,102084.46341958,0
+WTMF.US,D,20110503,000000,42.2963,42.2963,41.6319,41.6942,42274.791280014,0
+WTMF.US,D,20110504,000000,41.8208,41.9962,41.5121,41.6156,23491.441922425,0
+WTMF.US,D,20110505,000000,41.2983,41.4171,40.6664,40.6981,33795.21827334,0
+WTMF.US,D,20110506,000000,40.6338,41.6866,40.444,40.6578,71528.796654084,0
+WTMF.US,D,20110509,000000,40.6022,40.9895,40.5389,40.9895,32904.49805837,0
+WTMF.US,D,20110510,000000,40.8802,41.0221,40.839,40.9828,142449.52552675,0
+WTMF.US,D,20110511,000000,40.7604,40.8246,40.397,40.4833,24533.396834316,0
+WTMF.US,D,20110512,000000,40.3098,41.1803,40.096,40.397,47580.521647166,0
+WTMF.US,D,20110513,000000,40.4603,40.5389,40.2302,40.4037,47162.279485336,0
+WTMF.US,D,20110516,000000,40.4756,40.5082,40.2781,40.3098,47118.473573125,0
+WTMF.US,D,20110517,000000,40.2628,40.3577,40.0873,40.3577,125480.99253222,0
+WTMF.US,D,20110518,000000,40.4689,40.6981,40.4363,40.6022,23800.169303726,0
+WTMF.US,D,20110519,000000,40.6185,40.6808,40.5236,40.6415,22300.338309434,0
+WTMF.US,D,20110520,000000,40.5082,40.6981,40.3654,40.6578,69686.862345377,0
+WTMF.US,D,20110523,000000,40.5236,41.1803,40.4919,40.5859,98085.609433412,0
+WTMF.US,D,20110524,000000,40.6415,40.7374,40.5475,40.6501,53608.0065679,0
+WTMF.US,D,20110525,000000,40.6099,41.1564,40.5782,40.8083,61229.192294809,0
+WTMF.US,D,20110526,000000,40.9032,40.9828,40.8716,40.9752,27203.471483404,0
+WTMF.US,D,20110527,000000,41.0538,41.1247,41.0145,41.1084,64404.07793224,0
+WTMF.US,D,20110531,000000,41.2043,41.2359,41.0931,41.1247,26692.402507602,0
+WTMF.US,D,20110601,000000,41.2676,41.4104,41.2676,41.3625,77268.414151713,0
+WTMF.US,D,20110602,000000,41.4018,41.5284,41.3539,41.3941,79518.160643152,0
+WTMF.US,D,20110603,000000,41.5284,41.5284,41.4171,41.5121,150390.91161197,0
+WTMF.US,D,20110606,000000,41.4574,41.4891,41.3059,41.4421,137475.46849492,0
+WTMF.US,D,20110607,000000,41.536,41.536,41.3702,41.4728,54773.035233147,0
+WTMF.US,D,20110608,000000,41.5523,41.584,41.4728,41.536,105969.63063359,0
+WTMF.US,D,20110609,000000,41.8841,41.8841,41.3539,41.4344,147546.65631195,0
+WTMF.US,D,20110610,000000,41.3462,41.4344,41.259,41.3385,146049.95431138,0
+WTMF.US,D,20110613,000000,41.3309,41.3385,41.2676,41.3222,50387.229022438,0
+WTMF.US,D,20110614,000000,41.1477,41.2283,41.0221,41.0451,38343.732157977,0
+WTMF.US,D,20110615,000000,40.839,40.9579,40.8083,40.8869,31293.066287729,0
+WTMF.US,D,20110616,000000,40.8639,40.9502,40.6981,40.7604,65183.197370861,0
+WTMF.US,D,20110617,000000,40.8476,40.9032,40.7767,40.8639,36922.12600692,0
+WTMF.US,D,20110620,000000,40.8639,40.8956,40.7374,40.7767,16844.41624327,0
+WTMF.US,D,20110621,000000,40.8323,40.9195,40.8083,40.8802,42525.110778366,0
+WTMF.US,D,20110622,000000,40.8716,40.9032,40.6415,40.6981,889473.83246699,0
+WTMF.US,D,20110623,000000,40.5859,40.6099,40.4603,40.6099,657137.70407576,0
+WTMF.US,D,20110624,000000,40.5475,40.6415,40.4037,40.4124,95061.958492901,0
+WTMF.US,D,20110627,000000,40.4277,40.6741,40.3654,40.421,129987.78650046,0
+WTMF.US,D,20110628,000000,40.397,40.5236,40.3884,40.421,24264.303373587,0
+WTMF.US,D,20110629,000000,40.5619,40.5619,40.3414,40.4277,143314.17079398,0
+WTMF.US,D,20110630,000000,40.5859,40.5859,39.9378,40.0873,75327.395041576,0
+WTMF.US,D,20110701,000000,40.5312,40.5312,40.0797,40.1995,22632.01164475,0
+WTMF.US,D,20110705,000000,39.8189,40.0557,39.5734,39.7719,94336.031947681,0
+WTMF.US,D,20110706,000000,39.7796,39.8352,39.5811,39.7719,40532.984770648,0
+WTMF.US,D,20110707,000000,39.8572,39.9378,39.4948,39.5734,56383.424005878,0
+WTMF.US,D,20110708,000000,39.7326,39.7326,39.5092,39.5418,179511.41325359,0
+WTMF.US,D,20110711,000000,39.6607,39.6846,39.5092,39.5811,25874.692146318,0
+WTMF.US,D,20110712,000000,39.724,39.724,39.4622,39.5092,143748.05792446,0
+WTMF.US,D,20110713,000000,39.5571,39.5571,39.1784,39.3194,213826.04448601,0
+WTMF.US,D,20110714,000000,39.3194,39.4152,39.2494,39.257,101474.30964235,0
+WTMF.US,D,20110715,000000,39.2896,39.3989,39.1861,39.2494,45941.97193087,0
+WTMF.US,D,20110718,000000,39.2494,39.5658,39.1928,39.2733,51754.599282186,0
+WTMF.US,D,20110719,000000,39.0749,39.3117,39.0202,39.2973,51617.966556002,0
+WTMF.US,D,20110720,000000,39.3836,39.4076,39.2973,39.3759,40516.296804091,0
+WTMF.US,D,20110721,000000,39.3989,39.7479,39.3596,39.5571,38191.454463147,0
+WTMF.US,D,20110722,000000,39.5571,39.6204,39.4152,39.4948,133666.44012833,0
+WTMF.US,D,20110725,000000,39.4948,39.6607,39.4948,39.5658,38752.587338619,0
+WTMF.US,D,20110726,000000,39.5571,39.6204,39.4862,39.5264,21905.04210162,0
+WTMF.US,D,20110727,000000,39.5418,39.7719,39.3836,39.4555,77180.80232729,0
+WTMF.US,D,20110728,000000,39.4229,39.5734,39.4229,39.5495,185526.3821994,0
+WTMF.US,D,20110729,000000,39.7326,39.8352,39.6453,39.8265,25772.478351158,0
+WTMF.US,D,20110801,000000,39.8505,39.9541,39.6051,39.629,107738.55508861,0
+WTMF.US,D,20110802,000000,39.7,39.7633,39.5734,39.5734,58344.260076302,0
+WTMF.US,D,20110803,000000,39.5734,39.7393,39.5734,39.6846,41292.287248982,0
+WTMF.US,D,20110804,000000,39.6453,40.2148,39.5897,39.653,119058.21140367,0
+WTMF.US,D,20110805,000000,39.5734,39.7479,39.3759,39.4469,89013.613613971,0
+WTMF.US,D,20110808,000000,39.7393,39.9061,39.5015,39.8265,191051.14212761,0
+WTMF.US,D,20110809,000000,39.8505,40.2148,39.7959,40.0797,19966.108987301,0
+WTMF.US,D,20110810,000000,40.024,40.2695,40.024,40.2216,159215.71692679,0
+WTMF.US,D,20110811,000000,40.0317,40.0317,39.7872,39.8735,36842.858165775,0
+WTMF.US,D,20110812,000000,39.8035,39.8659,39.7556,39.8659,14912.78411432,0
+WTMF.US,D,20110815,000000,39.653,39.7633,39.6204,39.7,39756.994325756,0
+WTMF.US,D,20110816,000000,39.7479,39.8735,39.653,39.7326,51178.864435976,0
+WTMF.US,D,20110817,000000,39.7633,39.8265,39.6377,39.8035,90983.836665583,0
+WTMF.US,D,20110818,000000,39.9061,40.0317,39.8898,39.9771,37875.426096477,0
+WTMF.US,D,20110819,000000,39.9857,40.0557,39.8898,40.002,26067.646759631,0
+WTMF.US,D,20110822,000000,39.9061,39.9541,39.8189,39.9378,54845.002088923,0
+WTMF.US,D,20110823,000000,39.8659,39.9215,39.653,39.7077,16090.328754485,0
+WTMF.US,D,20110824,000000,39.7153,39.7153,39.4152,39.5015,26330.482232901,0
+WTMF.US,D,20110825,000000,39.4392,39.5897,39.4392,39.5495,55045.257687605,0
+WTMF.US,D,20110826,000000,39.7,39.7,39.3989,39.4862,44194.950431955,0
+WTMF.US,D,20110829,000000,39.3117,39.351,39.2014,39.2494,32807.499252759,0
+WTMF.US,D,20110830,000000,39.5092,39.5734,39.3673,39.4622,58202.412360569,0
+WTMF.US,D,20110831,000000,39.5495,39.5571,39.3989,39.5092,25881.993131687,0
+WTMF.US,D,20110901,000000,39.4555,39.5571,39.328,39.3673,52780.909225429,0
+WTMF.US,D,20110902,000000,39.5658,39.6607,39.4948,39.629,36974.27590241,0
+WTMF.US,D,20110906,000000,39.4152,39.5015,39.1784,39.2896,32988.980889064,0
+WTMF.US,D,20110907,000000,39.2177,39.2733,39.1065,39.1228,36454.86294333,0
+WTMF.US,D,20110908,000000,39.2091,39.2091,38.9636,39.0346,67840.756045031,0
+WTMF.US,D,20110909,000000,39.0116,39.0432,38.9636,38.9953,39109.292623771,0
+WTMF.US,D,20110912,000000,38.9953,38.9953,38.7815,38.9167,96086.182440325,0
+WTMF.US,D,20110913,000000,38.909,38.9483,38.7901,38.7978,88451.437740589,0
+WTMF.US,D,20110914,000000,38.8697,38.9167,38.7815,38.8927,134986.87548214,0
+WTMF.US,D,20110915,000000,38.8054,38.8217,38.6472,38.7029,72134.778439678,0
+WTMF.US,D,20110916,000000,38.7029,38.7259,38.6233,38.6722,143572.83427561,0
+WTMF.US,D,20110919,000000,39.2177,39.2177,38.3865,38.7901,40553.844728844,0
+WTMF.US,D,20110920,000000,38.8141,38.8448,38.7115,38.8054,45010.574797419,0
+WTMF.US,D,20110921,000000,38.7815,38.8217,38.4095,38.607,43849.718123812,0
+WTMF.US,D,20110922,000000,38.4967,38.5686,38.4028,38.514,116435.07166052,0
+WTMF.US,D,20110923,000000,38.4421,38.4574,38.117,38.141,93153.272317967,0
+WTMF.US,D,20110926,000000,38.1727,38.2273,38.0461,38.1017,32471.653925803,0
+WTMF.US,D,20110927,000000,38.2273,38.2906,38.0854,38.0854,22955.340996788,0
+WTMF.US,D,20110928,000000,38.1573,38.189,37.9425,38.0145,40975.215884403,0
+WTMF.US,D,20110929,000000,38.0145,38.141,37.9905,38.0777,47320.815167626,0
+WTMF.US,D,20110930,000000,37.9186,38.3472,37.6501,37.6981,106636.10629795,0
+WTMF.US,D,20111003,000000,37.7048,38.0605,37.7048,38.0145,39241.753358315,0
+WTMF.US,D,20111004,000000,38.0691,38.6003,37.7297,37.9665,140262.3589099,0
+WTMF.US,D,20111005,000000,37.9905,38.0068,37.6588,37.6827,221971.85816155,0
+WTMF.US,D,20111006,000000,37.5475,37.6741,36.2417,37.3251,130755.43296208,0
+WTMF.US,D,20111007,000000,37.3184,37.6262,37.2465,37.5715,113720.14810131,0
+WTMF.US,D,20111010,000000,37.1592,37.1669,36.9464,37.0806,43451.292922268,0
+WTMF.US,D,20111011,000000,37.1985,37.2704,36.8352,36.8821,308695.0483656,0
+WTMF.US,D,20111012,000000,36.7565,36.7565,36.5111,36.606,42452.10092468,0
+WTMF.US,D,20111013,000000,36.7949,37.3654,36.7172,36.7402,37818.061211438,0
+WTMF.US,D,20111014,000000,36.5264,36.5897,36.3922,36.4545,69467.832784319,0
+WTMF.US,D,20111017,000000,36.5504,36.7642,36.5025,36.7402,103897.19378682,0
+WTMF.US,D,20111018,000000,36.9847,37.1046,36.5341,36.7316,68412.318899602,0
+WTMF.US,D,20111019,000000,36.6693,37.1046,36.6367,36.9378,461906.22632567,0
+WTMF.US,D,20111020,000000,37.0729,37.6348,36.9617,37.048,40452.673931593,0
+WTMF.US,D,20111021,000000,36.7172,36.8984,36.629,36.8035,28593.787697167,0
+WTMF.US,D,20111024,000000,36.676,36.676,36.4008,36.4871,66840.521049533,0
+WTMF.US,D,20111025,000000,36.4785,36.6367,36.4392,36.6127,85390.238875326,0
+WTMF.US,D,20111026,000000,36.2887,36.653,36.2887,36.4871,63271.382202197,0
+WTMF.US,D,20111027,000000,36.0825,36.0998,35.6885,35.7661,129360.94475667,0
+WTMF.US,D,20111028,000000,35.8294,35.956,35.7748,35.7748,53069.819646444,0
+WTMF.US,D,20111031,000000,35.9876,36.1707,35.9636,36.1544,55544.853686399,0
+WTMF.US,D,20111101,000000,35.6166,37.001,34.6904,36.0595,61807.013136838,0
+WTMF.US,D,20111102,000000,36.2177,36.3922,36.1065,36.2494,60036.002685998,0
+WTMF.US,D,20111103,000000,36.1861,36.2024,36.0442,36.1228,83942.557776524,0
+WTMF.US,D,20111104,000000,36.0825,36.1861,36.0595,36.1861,57202.177365071,0
+WTMF.US,D,20111107,000000,36.21,36.305,36.1784,36.1937,37260.057329695,0
+WTMF.US,D,20111108,000000,35.6166,36.3117,35.6166,36.2254,26146.914600776,0
+WTMF.US,D,20111109,000000,36.2973,36.7565,36.1142,36.2494,67300.483127755,0
+WTMF.US,D,20111110,000000,36.2177,36.3759,36.2177,36.3443,36915.868019461,0
+WTMF.US,D,20111111,000000,36.4239,36.4785,36.3606,36.4085,98369.304864877,0
+WTMF.US,D,20111114,000000,36.3759,36.4699,36.3529,36.4699,12836.175275909,0
+WTMF.US,D,20111115,000000,36.3529,36.5264,36.2724,36.3366,151325.43773915,0
+WTMF.US,D,20111116,000000,36.3606,36.4008,36.257,36.3529,24583.460733986,0
+WTMF.US,D,20111117,000000,36.3836,36.7949,36.3529,36.5504,35369.102119228,0
+WTMF.US,D,20111118,000000,36.5897,36.606,36.4785,36.5667,36313.015227597,0
+WTMF.US,D,20111121,000000,36.5667,36.7872,36.5341,36.6607,222990.86711942,0
+WTMF.US,D,20111122,000000,36.6846,36.7239,36.582,36.7239,206068.22603292,0
+WTMF.US,D,20111123,000000,36.8035,36.8035,36.629,36.7565,50116.04956589,0
+WTMF.US,D,20111125,000000,36.676,36.676,36.6127,36.6693,16133.091668786,0
+WTMF.US,D,20111128,000000,36.5897,36.6204,36.4785,36.559,63146.222453021,0
+WTMF.US,D,20111129,000000,36.5418,36.5983,36.4948,36.5734,139242.30695412,0
+WTMF.US,D,20111130,000000,36.5504,36.6204,36.4469,36.5667,119311.65989575,0
+WTMF.US,D,20111201,000000,36.4871,36.629,36.4008,36.5897,91165.318301889,0
+WTMF.US,D,20111202,000000,36.5418,36.7402,36.4785,36.7172,36200.371453338,0
+WTMF.US,D,20111205,000000,36.5734,36.7402,36.4632,36.606,38040.219766226,0
+WTMF.US,D,20111206,000000,36.676,36.7172,36.559,36.559,69398.994922272,0
+WTMF.US,D,20111207,000000,36.6693,36.7,36.5504,36.653,78865.243951617,0
+WTMF.US,D,20111208,000000,36.7239,36.7316,36.5983,36.6453,84976.168705135,0
+WTMF.US,D,20111209,000000,36.7479,36.7479,36.5504,36.5983,213033.36607456,0
+WTMF.US,D,20111212,000000,36.7,36.7796,36.7,36.7565,14075.256792751,0
+WTMF.US,D,20111213,000000,36.676,37.5399,36.676,37.025,99652.192293931,0
+WTMF.US,D,20111214,000000,36.9541,37.1832,36.5504,37.0087,89099.139442575,0
+WTMF.US,D,20111215,000000,37.0566,37.1199,36.8754,36.9847,175981.90832682,0
+WTMF.US,D,20111216,000000,36.9224,36.9378,36.7949,36.8821,63400.713943013,0
+WTMF.US,D,20111219,000000,36.7872,36.9934,36.7239,36.8428,68707.487308075,0
+WTMF.US,D,20111220,000000,36.8035,36.8668,36.7086,36.7719,77710.645265469,0
+WTMF.US,D,20111221,000000,36.2254,36.2494,36.0912,36.1228,68337.223050096,0
+WTMF.US,D,20111222,000000,36.234,36.2494,36.1142,36.2177,207994.64317232,0
+WTMF.US,D,20111223,000000,36.5264,36.5264,36.0662,36.1784,53487.018810364,0
+WTMF.US,D,20111227,000000,36.0116,36.21,36.0116,36.1142,86301.819048491,0
+WTMF.US,D,20111228,000000,36.1621,36.2177,36.0998,36.1305,30274.057329855,0
+WTMF.US,D,20111229,000000,36.3443,36.3443,36.0528,36.1861,250041.01791008,0
+WTMF.US,D,20111230,000000,36.1861,36.1861,35.6242,35.7978,202207.04777084,0
+WTMF.US,D,20120103,000000,35.7978,35.7978,35.4344,35.5284,249126.30874319,0
+WTMF.US,D,20120104,000000,35.5284,35.7345,35.5284,35.6242,30842.491190696,0
+WTMF.US,D,20120105,000000,35.7824,35.9636,35.7824,35.862,185376.19050039,0
+WTMF.US,D,20120106,000000,35.8534,36.0279,35.8141,36.0202,153732.67691497,0
+WTMF.US,D,20120109,000000,35.8227,35.956,35.7824,35.8534,42196.566436779,0
+WTMF.US,D,20120110,000000,35.6242,35.7038,35.5763,35.5849,34258.309345291,0
+WTMF.US,D,20120111,000000,35.6952,35.8467,35.537,35.7575,18802.123319965,0
+WTMF.US,D,20120112,000000,35.7268,35.909,35.6798,35.8534,34836.13018732,0
+WTMF.US,D,20120113,000000,36.0528,36.2973,35.9636,36.0279,20767.131382028,0
+WTMF.US,D,20120117,000000,35.8141,36.0116,35.8141,35.885,49186.738428258,0
+WTMF.US,D,20120118,000000,35.9243,35.9243,35.7105,35.7431,44070.833680689,0
+WTMF.US,D,20120119,000000,35.537,35.6645,35.3625,35.4267,151510.04836919,0
+WTMF.US,D,20120120,000000,35.5763,35.5926,35.4018,35.4018,197480.18124362,0
+WTMF.US,D,20120123,000000,35.3232,35.3318,35.165,35.165,29546.044788814,0
+WTMF.US,D,20120124,000000,35.3395,35.3625,35.118,35.118,78230.058224549,0
+WTMF.US,D,20120125,000000,35.1966,35.5447,34.6655,34.9675,447378.30844006,0
+WTMF.US,D,20120126,000000,34.9349,35.0777,34.5629,35.0145,93581.944458895,0
+WTMF.US,D,20120127,000000,34.9521,34.9751,34.8237,34.84,19142.140638559,0
+WTMF.US,D,20120130,000000,35.0777,35.188,35.0777,35.1333,105162.3502514,0
+WTMF.US,D,20120131,000000,34.9905,35.1726,34.9435,35.118,107524.7405171,0
+WTMF.US,D,20120201,000000,35.0221,35.0624,34.9435,35.0624,113184.04717568,0
+WTMF.US,D,20120202,000000,35.1333,35.141,35.0221,35.1017,305852.87906139,0
+WTMF.US,D,20120203,000000,34.9598,35.0384,34.9119,34.9205,52739.189309037,0
+WTMF.US,D,20120206,000000,34.9675,34.9905,34.9042,34.9598,80964.798744045,0
+WTMF.US,D,20120207,000000,34.8716,34.9828,34.8639,34.9435,508990.28096777,0
+WTMF.US,D,20120208,000000,34.9435,34.9598,34.8802,34.9598,650266.433846,0
+WTMF.US,D,20120209,000000,34.9521,35.0068,34.8563,34.9119,40261.8053141,0
+WTMF.US,D,20120210,000000,35.0221,35.0864,34.9751,35.0298,64905.759926854,0
+WTMF.US,D,20120213,000000,34.9751,35.56,33.233,34.8802,349320.85995022,0
+WTMF.US,D,20120214,000000,34.8639,34.9349,34.8563,34.9349,135237.19498049,0
+WTMF.US,D,20120215,000000,34.8802,34.9905,34.8639,34.9205,62600.734546196,0
+WTMF.US,D,20120216,000000,34.793,34.9042,34.7853,34.8563,146956.319495,0
+WTMF.US,D,20120217,000000,34.7144,34.722,34.6261,34.6338,24050.488802078,0
+WTMF.US,D,20120221,000000,34.6261,34.722,34.6261,34.7057,52161.368467008,0
+WTMF.US,D,20120222,000000,34.6338,34.6904,34.6118,34.6655,45202.486412822,0
+WTMF.US,D,20120223,000000,34.6338,34.7144,34.6118,34.6818,127557.60137063,0
+WTMF.US,D,20120224,000000,34.6338,34.6655,34.5792,34.6041,64309.165122448,0
+WTMF.US,D,20120227,000000,34.6511,34.722,34.6185,34.6185,47947.656911416,0
+WTMF.US,D,20120228,000000,34.5792,34.6904,34.5792,34.6261,31758.2433555,0
+WTMF.US,D,20120229,000000,34.6261,34.6741,34.4056,34.468,23468.49596841,0
+WTMF.US,D,20120301,000000,34.4459,34.5399,34.35,34.4756,47250.934307669,0
+WTMF.US,D,20120302,000000,34.4373,34.468,34.3098,34.374,28464.455956352,0
+WTMF.US,D,20120305,000000,34.3174,34.5475,34.2158,34.2628,121433.11764428,0
+WTMF.US,D,20120306,000000,34.0883,34.1276,33.9934,34.1036,113083.91937634,0
+WTMF.US,D,20120307,000000,34.0327,34.1592,34.0173,34.1036,46967.238876204,0
+WTMF.US,D,20120308,000000,34.2072,34.2551,34.1362,34.2158,73471.901760041,0
+WTMF.US,D,20120309,000000,34.1755,34.35,34.1448,34.3174,23558.193788653,0
+WTMF.US,D,20120312,000000,34.2311,34.3174,34.1516,34.2858,44936.521945823,0
+WTMF.US,D,20120313,000000,34.2158,34.374,34.2072,34.3174,67601.909523687,0
+WTMF.US,D,20120314,000000,34.2158,34.2858,34.1199,34.1448,73736.823229131,0
+WTMF.US,D,20120315,000000,34.1842,34.3424,34.1592,34.2781,37652.22454378,0
+WTMF.US,D,20120316,000000,34.3567,34.5005,34.3337,34.5005,35119.825618786,0
+WTMF.US,D,20120319,000000,34.4056,34.5149,34.4056,34.421,20387.480142861,0
+WTMF.US,D,20120320,000000,34.2474,34.3174,34.1679,34.2398,53110.496564926,0
+WTMF.US,D,20120321,000000,34.2704,34.303,34.2235,34.2398,30141.59659531,0
+WTMF.US,D,20120322,000000,34.0806,34.0883,34.001,34.0806,63960.803820575,0
+WTMF.US,D,20120323,000000,34.1995,34.3567,34.1679,34.2704,64641.881455675,0
+WTMF.US,D,20120326,000000,33.9061,34.468,33.9061,34.4373,44595.461629319,0
+WTMF.US,D,20120327,000000,34.4056,34.468,34.2858,34.3261,29978.888921381,0
+WTMF.US,D,20120328,000000,34.1679,34.2072,34.1122,34.1516,33454.157956835,0
+WTMF.US,D,20120329,000000,34.0883,34.1362,33.9061,34.0327,23270.326365548,0
+WTMF.US,D,20120330,000000,34.2311,34.3261,33.3529,34.2398,65288.540159751,0
+WTMF.US,D,20120402,000000,34.049,34.1918,34.049,34.0653,61523.317705373,0
+WTMF.US,D,20120403,000000,34.1036,34.3424,34.049,34.2628,91453.185724993,0
+WTMF.US,D,20120404,000000,34.3261,34.4133,34.1918,34.3567,418211.91489042,0
+WTMF.US,D,20120405,000000,34.1199,34.3337,33.9387,34.1592,68883.753954831,0
+WTMF.US,D,20120409,000000,34.0729,34.1276,33.9934,34.0653,25123.733651262,0
+WTMF.US,D,20120410,000000,34.0653,34.1199,33.9387,34.0969,61621.359508894,0
+WTMF.US,D,20120411,000000,34.0883,34.1276,34.0413,34.0969,40462.060912781,0
+WTMF.US,D,20120412,000000,34.049,34.0729,33.954,33.9934,14624.916691216,0
+WTMF.US,D,20120413,000000,33.9147,34.0969,33.9147,34.0969,34970.676917684,0
+WTMF.US,D,20120416,000000,34.026,34.1122,34.0097,34.0327,8314.7793369256,0
+WTMF.US,D,20120417,000000,34.1036,34.1122,33.954,34.1036,25885.122125416,0
+WTMF.US,D,20120418,000000,34.1918,34.2858,34.1276,34.2235,38983.089876685,0
+WTMF.US,D,20120419,000000,33.8428,34.1842,33.8428,34.1448,21166.599581481,0
+WTMF.US,D,20120420,000000,34.0883,34.1679,34.0883,34.1362,16114.31770641,0
+WTMF.US,D,20120423,000000,34.0413,34.1592,34.0327,34.0729,21972.836965757,0
+WTMF.US,D,20120424,000000,34.0327,34.1448,33.9617,34.0806,10985.896983923,0
+WTMF.US,D,20120425,000000,33.9617,34.2235,33.9617,34.1995,56017.331739538,0
+WTMF.US,D,20120426,000000,34.049,34.1276,33.9464,34.0413,176055.96117842,0
+WTMF.US,D,20120427,000000,34.001,34.001,33.8831,33.9147,39212.549416841,0
+WTMF.US,D,20120430,000000,33.9866,34.0173,33.8112,33.8198,43071.641683101,0
+WTMF.US,D,20120501,000000,33.8361,33.8984,33.7565,33.7958,50783.568228162,0
+WTMF.US,D,20120502,000000,33.8591,33.9866,33.7402,33.8026,18798.994326235,0
+WTMF.US,D,20120503,000000,33.6856,33.7719,33.6386,33.6616,19755.423409522,0
+WTMF.US,D,20120504,000000,33.5427,33.6051,33.4392,33.5494,33720.122423834,0
+WTMF.US,D,20120507,000000,33.2973,33.5427,32.8773,33.5034,107575.84741468,0
+WTMF.US,D,20120508,000000,33.4632,33.5351,33.3615,33.4238,57764.353238453,0
+WTMF.US,D,20120509,000000,33.3443,33.3999,33.281,33.281,27171.1385482,0
+WTMF.US,D,20120510,000000,33.3759,33.3836,33.2743,33.3366,59527.019706015,0
+WTMF.US,D,20120511,000000,33.3443,33.3682,33.2417,33.2503,43752.7193182,0
+WTMF.US,D,20120514,000000,33.1784,33.3366,33.0835,33.2503,37595.902656651,0
+WTMF.US,D,20120515,000000,33.2503,33.3366,33.2503,33.281,27372.437144791,0
+WTMF.US,D,20120516,000000,33.233,33.3213,33.1937,33.257,66463.998804095,0
+WTMF.US,D,20120517,000000,33.3443,33.3443,33.1861,33.21,52196.830395941,0
+WTMF.US,D,20120518,000000,33.1631,33.2024,33.0355,33.0442,40053.20573214,0
+WTMF.US,D,20120521,000000,33.1381,33.2656,33.1381,33.2177,104510.47655778,0
+WTMF.US,D,20120522,000000,33.1784,33.2263,33.0749,33.0988,27057.451776032,0
+WTMF.US,D,20120523,000000,33.1074,33.1237,33.0442,33.0518,13372.276201546,0
+WTMF.US,D,20120524,000000,33.1151,33.1237,33.0355,33.0595,44710.191399397,0
+WTMF.US,D,20120525,000000,32.9253,33.2024,32.9253,33.1237,29755.687368684,0
+WTMF.US,D,20120529,000000,33.2417,33.2973,33.1237,33.2503,55873.398027986,0
+WTMF.US,D,20120530,000000,33.2024,33.2024,33.0988,33.1631,14824.129291987,0
+WTMF.US,D,20120531,000000,33.0595,33.1237,32.9253,32.9493,58416.226932078,0
+WTMF.US,D,20120601,000000,33.0202,33.1381,32.933,33.0988,55411.349953945,0
+WTMF.US,D,20120604,000000,33.0442,33.0442,32.9013,32.909,43321.961181453,0
+WTMF.US,D,20120605,000000,32.8936,32.9799,32.8543,32.9013,63023.148699665,0
+WTMF.US,D,20120606,000000,32.7748,32.7748,32.5533,32.5686,20809.89429633,0
+WTMF.US,D,20120607,000000,32.3711,32.5926,32.3548,32.5456,83922.740816237,0
+WTMF.US,D,20120608,000000,32.7748,32.8294,32.6252,32.6405,25902.853089883,0
+WTMF.US,D,20120611,000000,32.6012,32.816,32.5686,32.7671,14058.568826194,0
+WTMF.US,D,20120612,000000,32.7191,32.7594,32.6482,32.7431,11758.758435085,0
+WTMF.US,D,20120613,000000,32.7987,32.8457,32.6789,32.7987,39866.509106285,0
+WTMF.US,D,20120614,000000,32.6405,32.7671,32.5063,32.5063,49191.953417807,0
+WTMF.US,D,20120615,000000,32.3481,32.6635,32.3481,32.6012,153734.76291079,0
+WTMF.US,D,20120618,000000,32.4344,32.6319,32.3395,32.3395,19326.751268594,0
+WTMF.US,D,20120619,000000,32.1899,32.2609,32.0461,32.0787,33542.812779168,0
+WTMF.US,D,20120620,000000,32.0864,32.2762,31.7776,32.1487,73096.422512513,0
+WTMF.US,D,20120621,000000,32.2915,32.4267,32.2369,32.4267,35438.982979184,0
+WTMF.US,D,20120622,000000,32.2762,32.3481,32.2292,32.2685,1364112.9772755,0
+WTMF.US,D,20120625,000000,32.2522,32.2522,32.0394,32.071,89429.769779981,0
+WTMF.US,D,20120626,000000,32.0624,32.1247,31.9205,31.9205,102491.23260441,0
+WTMF.US,D,20120627,000000,31.7613,31.9512,31.6511,31.8562,70658.936397311,0
+WTMF.US,D,20120628,000000,31.9512,32.118,31.9425,31.9751,54011.646758993,0
+WTMF.US,D,20120629,000000,32.1247,32.1247,31.4363,31.4603,25537.803821453,0
+WTMF.US,D,20120702,000000,31.4603,32.071,30.9857,31.6271,193777.53866383,0
+WTMF.US,D,20120703,000000,31.4775,31.6185,31.4775,31.5955,22603.850701186,0
+WTMF.US,D,20120705,000000,31.769,32.0394,31.7306,31.9838,136934.15257973,0
+WTMF.US,D,20120706,000000,32.1726,32.1726,31.769,32.0864,13610.07972498,0
+WTMF.US,D,20120709,000000,32.165,32.443,32.071,32.2522,27205.557479223,0
+WTMF.US,D,20120710,000000,32.118,32.1966,31.9358,32.1247,33350.901163765,0
+WTMF.US,D,20120711,000000,32.3395,32.4027,31.9512,31.9838,16159.166616531,0
+WTMF.US,D,20120712,000000,31.8888,32.3711,31.8888,32.2043,18814.639294882,0
+WTMF.US,D,20120713,000000,32.2369,32.2369,32.0547,32.1247,109499.13556035,0
+WTMF.US,D,20120716,000000,32.0144,32.3951,32.0144,32.2685,38157.035532123,0
+WTMF.US,D,20120717,000000,32.0864,32.4104,32.0394,32.2685,100521.00955279,0
+WTMF.US,D,20120718,000000,32.3874,32.5379,32.3548,32.4977,57437.894892686,0
+WTMF.US,D,20120719,000000,32.5772,32.6089,32.4814,32.5456,86738.835172697,0
+WTMF.US,D,20120720,000000,32.6635,32.8371,32.6635,32.8371,26719.520453256,0
+WTMF.US,D,20120723,000000,32.8457,32.933,32.7748,32.7911,40343.159151064,0
+WTMF.US,D,20120724,000000,32.7748,32.8294,32.6875,32.6875,46429.051954747,0
+WTMF.US,D,20120725,000000,32.7431,32.8074,32.6789,32.7268,21412.747088194,0
+WTMF.US,D,20120726,000000,32.7038,32.7038,32.5456,32.5609,24658.556583492,0
+WTMF.US,D,20120727,000000,32.5926,32.6012,32.4977,32.6012,123015.34547345,0
+WTMF.US,D,20120730,000000,32.7824,32.8457,32.7354,32.7824,25960.217974922,0
+WTMF.US,D,20120731,000000,32.909,32.909,32.7191,32.7594,13354.545237079,0
+WTMF.US,D,20120801,000000,32.885,32.885,32.6319,32.7354,37343.497162479,0
+WTMF.US,D,20120802,000000,32.7268,32.816,32.6166,32.6482,31454.730963748,0
+WTMF.US,D,20120803,000000,32.6166,32.7748,32.6166,32.7115,392817.00178261,0
+WTMF.US,D,20120806,000000,32.6089,32.7268,32.5926,32.7191,23279.713346736,0
+WTMF.US,D,20120807,000000,32.6166,32.7191,32.6166,32.7115,109872.52881206,0
+WTMF.US,D,20120808,000000,32.7115,32.816,32.6875,32.7671,118901.7617172,0
+WTMF.US,D,20120809,000000,32.7671,32.9176,32.7671,32.8936,98405.80979172,0
+WTMF.US,D,20120810,000000,32.885,32.885,32.7824,32.7824,8643.3236785126,0
+WTMF.US,D,20120813,000000,32.7508,32.7824,32.6875,32.6875,18992.991937458,0
+WTMF.US,D,20120814,000000,32.6875,32.7508,32.6559,32.7038,18114.787697406,0
+WTMF.US,D,20120815,000000,32.7354,32.7671,32.6712,32.7354,15379.004180001,0
+WTMF.US,D,20120816,000000,32.6961,32.7748,32.6559,32.6559,145495.07942337,0
+WTMF.US,D,20120817,000000,32.6712,32.7508,32.6712,32.7431,51338.443116176,0
+WTMF.US,D,20120820,000000,32.7354,32.862,32.7191,32.7987,35355.5431464,0
+WTMF.US,D,20120821,000000,32.816,32.8773,32.7987,32.8074,35355.5431464,0
+WTMF.US,D,20120822,000000,32.8074,32.8773,32.7824,32.8294,11203.883547072,0
+WTMF.US,D,20120823,000000,32.7824,32.8457,32.6405,32.6789,37397.733053789,0
+WTMF.US,D,20120824,000000,32.7671,32.7987,32.6252,32.6405,40580.962674498,0
+WTMF.US,D,20120827,000000,32.7191,32.7191,32.5772,32.5926,34744.346371258,0
+WTMF.US,D,20120828,000000,32.6166,32.6635,32.5533,32.6166,36538.302776114,0
+WTMF.US,D,20120829,000000,32.6319,32.7508,32.6166,32.7508,15040.029859316,0
+WTMF.US,D,20120830,000000,32.7987,32.7987,32.6559,32.7354,82239.34218982,0
+WTMF.US,D,20120831,000000,32.7431,32.8371,32.7354,32.7748,71255.531201716,0
+WTMF.US,D,20120904,000000,33.233,33.233,32.7191,32.7594,19553.081815021,0
+WTMF.US,D,20120905,000000,32.6961,32.7268,32.6482,32.6961,22843.74022044,0
+WTMF.US,D,20120906,000000,32.7824,32.7824,32.7115,32.7268,19421.664078386,0
+WTMF.US,D,20120907,000000,32.7987,32.8074,32.7038,32.7268,30107.177664287,0
+WTMF.US,D,20120910,000000,32.6319,32.7268,32.5772,32.5772,48016.494773463,0
+WTMF.US,D,20120911,000000,32.5849,32.5926,32.4344,32.4814,92707.912210483,0
+WTMF.US,D,20120912,000000,32.4267,32.49,32.3951,32.443,7879.849208539,0
+WTMF.US,D,20120913,000000,32.5456,32.5772,32.3788,32.513,31030.23081446,0
+WTMF.US,D,20120914,000000,32.4584,32.5063,32.3951,32.4027,31730.082411936,0
+WTMF.US,D,20120917,000000,32.3002,32.3548,32.1017,32.1487,52814.285158543,0
+WTMF.US,D,20120918,000000,32.1726,32.2522,32.071,32.1094,19389.331143182,0
+WTMF.US,D,20120919,000000,32.071,32.071,31.6031,32.0144,17795.630337008,0
+WTMF.US,D,20120920,000000,32.1094,32.1333,32.0461,32.095,25986.292922667,0
+WTMF.US,D,20120921,000000,32.0787,32.1487,32.0231,32.1017,65584.751566134,0
+WTMF.US,D,20120924,000000,32.095,32.095,31.9991,32.0317,17428.495072758,0
+WTMF.US,D,20120925,000000,32.0547,32.1017,31.9914,32.0394,77392.53090298,0
+WTMF.US,D,20120926,000000,31.9838,32.0144,31.9128,31.9838,69603.422512593,0
+WTMF.US,D,20120927,000000,31.9838,32.0394,31.9512,31.9751,89147.117346426,0
+WTMF.US,D,20120928,000000,31.9914,32.1017,31.9914,32.0144,66906.22991785,0
+WTMF.US,D,20121001,000000,32.2609,32.2609,32.142,32.1573,30352.28217309,0
+WTMF.US,D,20121002,000000,32.2129,32.2915,32.1573,32.165,75211.622273588,0
+WTMF.US,D,20121003,000000,32.0461,32.0787,31.8956,31.9425,64477.087785926,0
+WTMF.US,D,20121004,000000,31.9991,32.2129,31.9914,32.1966,61180.171393048,0
+WTMF.US,D,20121005,000000,32.2206,32.2206,32.0787,32.1017,58389.108986424,0
+WTMF.US,D,20121008,000000,32.0624,32.095,32.0144,32.0864,74066.410568627,0
+WTMF.US,D,20121009,000000,32.0231,32.1726,32.0068,32.1487,55489.57479718,0
+WTMF.US,D,20121010,000000,32.1573,32.2129,32.1247,32.1333,54959.731859001,0
+WTMF.US,D,20121011,000000,32.1966,32.1966,32.1017,32.165,55763.883247457,0
+WTMF.US,D,20121012,000000,32.1966,32.1966,32.118,32.1573,65499.22573753,0
+WTMF.US,D,20121015,000000,32.118,32.1487,31.9991,32.142,101593.21140407,0
+WTMF.US,D,20121016,000000,32.1487,32.1966,32.1094,32.165,81274.569123255,0
+WTMF.US,D,20121017,000000,32.2129,32.2522,32.1487,32.1487,38855.844131689,0
+WTMF.US,D,20121018,000000,32.0317,32.1017,32.0144,32.0461,16336.476261197,0
+WTMF.US,D,20121019,000000,32.0547,32.0787,31.8649,31.8649,21392.930127908,0
+WTMF.US,D,20121022,000000,31.8083,31.8562,31.6981,31.723,50515.517765343,0
+WTMF.US,D,20121023,000000,31.6587,31.6837,31.5715,31.6348,20948.613018333,0
+WTMF.US,D,20121024,000000,31.5322,31.5715,31.4775,31.5168,25582.652731574,0
+WTMF.US,D,20121025,000000,31.5955,31.6348,31.5485,31.5792,25941.444012546,0
+WTMF.US,D,20121026,000000,31.6587,31.6587,31.5485,31.5868,12140.495670072,0
+WTMF.US,D,20121031,000000,31.6031,31.7067,31.5322,31.5322,21293.845326477,0
+WTMF.US,D,20121101,000000,31.5322,31.5792,31.5255,31.5485,13975.12899341,0
+WTMF.US,D,20121102,000000,31.5322,31.5715,31.4842,31.4842,11635.684681729,0
+WTMF.US,D,20121105,000000,31.4536,31.5005,31.4286,31.4449,73095.379514604,0
+WTMF.US,D,20121106,000000,31.4842,31.5955,31.4449,31.5955,219949.48521444,0
+WTMF.US,D,20121107,000000,31.5399,31.5562,31.4133,31.4689,23550.892803284,0
+WTMF.US,D,20121108,000000,31.5005,31.5322,31.421,31.421,45906.510001937,0
+WTMF.US,D,20121109,000000,31.5485,31.5485,31.4449,31.4842,19547.866825472,0
+WTMF.US,D,20121112,000000,31.5322,31.6185,31.4929,31.5715,74224.946250917,0
+WTMF.US,D,20121113,000000,31.6185,31.746,31.5868,31.6587,122678.45714859,0
+WTMF.US,D,20121114,000000,31.675,31.7613,31.675,31.6837,27500.725887697,0
+WTMF.US,D,20121115,000000,31.769,31.8256,31.6587,31.7143,29467.819945579,0
+WTMF.US,D,20121116,000000,31.7776,31.8486,31.7613,31.7853,27543.488801998,0
+WTMF.US,D,20121119,000000,31.8169,31.8169,31.6904,31.7306,20663.874588958,0
+WTMF.US,D,20121120,000000,31.8083,31.8332,31.7613,31.8016,25379.268139163,0
+WTMF.US,D,20121121,000000,31.8649,31.9914,31.8649,31.9512,28900.429082648,0
+WTMF.US,D,20121123,000000,32.0394,32.0624,32.0068,32.0547,6136.9997012632,0
+WTMF.US,D,20121126,000000,31.9991,31.9991,31.8812,31.8812,35292.963271812,0
+WTMF.US,D,20121127,000000,31.8888,31.9128,31.8169,31.8169,20379.136159582,0
+WTMF.US,D,20121128,000000,31.769,31.793,31.6981,31.7853,67871.002984415,0
+WTMF.US,D,20121129,000000,31.746,31.7537,31.6511,31.6511,29647.215586065,0
+WTMF.US,D,20121130,000000,31.7067,31.7537,31.6664,31.6664,61614.058523525,0
+WTMF.US,D,20121203,000000,31.7143,31.723,31.6587,31.6587,27778.163331703,0
+WTMF.US,D,20121204,000000,31.5485,31.6424,31.5485,31.5868,48126.009553992,0
+WTMF.US,D,20121205,000000,31.5792,31.6511,31.5168,31.5562,14754.248432031,0
+WTMF.US,D,20121206,000000,31.5255,31.5255,31.4056,31.4056,29847.471184747,0
+WTMF.US,D,20121207,000000,31.4689,31.4775,31.35,31.3586,14279.684383072,0
+WTMF.US,D,20121210,000000,31.421,31.4603,31.3817,31.3817,204113.64794995,0
+WTMF.US,D,20121211,000000,31.4536,31.5168,31.397,31.4363,18137.733651422,0
+WTMF.US,D,20121212,000000,31.5562,31.6511,31.5005,31.5955,27151.321587914,0
+WTMF.US,D,20121213,000000,31.4929,31.5715,31.4929,31.5005,23739.675424958,0
+WTMF.US,D,20121214,000000,31.5005,31.6031,31.4842,31.5868,36143.006568299,0
+WTMF.US,D,20121217,000000,31.5955,31.6348,31.5562,31.5562,108408.1597467,0
+WTMF.US,D,20121218,000000,31.6185,31.7143,31.6031,31.6271,134982.7034905,0
+WTMF.US,D,20121219,000000,31.6664,31.8256,31.6118,31.7537,299261.13227146,0
+WTMF.US,D,20121220,000000,31.7537,31.8169,31.7306,31.7853,23138.908628913,0
+WTMF.US,D,20121221,000000,31.675,31.9598,31.6587,31.6664,47421.985964877,0
+WTMF.US,D,20121224,000000,31.6587,31.6837,31.5955,31.6348,40992.946848869,0
+WTMF.US,D,20121226,000000,31.8016,31.9425,31.769,31.9205,30543.150790583,0
+WTMF.US,D,20121227,000000,31.8812,31.9598,31.8649,31.9358,56981.061808194,0
+WTMF.US,D,20121228,000000,31.9128,31.9665,31.8649,31.9272,29139.275603992,0
+WTMF.US,D,20121231,000000,31.9358,31.9512,31.8725,31.8956,84602.775453427,0
+WTMF.US,D,20130102,000000,32.0144,32.142,31.9914,32.0864,27778.163331703,0
+WTMF.US,D,20130103,000000,32.142,32.1813,32.095,32.165,129844.89578682,0
+WTMF.US,D,20130104,000000,32.1899,32.2206,32.1247,32.1573,3977.9940279772,0
+WTMF.US,D,20130107,000000,32.118,32.1966,32.0394,32.1247,89068.892503191,0
+WTMF.US,D,20130108,000000,32.4027,32.4027,32.0624,32.1017,44257.530306543,0
+WTMF.US,D,20130109,000000,32.1487,32.1899,32.1094,32.1247,21327.22125959,0
+WTMF.US,D,20130110,000000,32.2915,32.2915,32.1726,32.1899,31134.53060544,0
+WTMF.US,D,20130111,000000,32.2369,32.2915,32.118,32.1573,11455.246043333,0
+WTMF.US,D,20130114,000000,32.0461,32.0461,31.9838,31.9991,4614.2227529552,0
+WTMF.US,D,20130115,000000,31.9914,31.9914,31.8486,31.8649,14813.699312889,0
+WTMF.US,D,20130116,000000,31.8169,31.9665,31.7776,31.8332,66599.588532369,0
+WTMF.US,D,20130117,000000,31.9914,32.0231,31.8956,31.9598,26657.983576578,0
+WTMF.US,D,20130118,000000,31.9838,32.0068,31.9042,31.9598,19249.569423269,0
+WTMF.US,D,20130122,000000,31.8725,32.0068,31.8486,31.9358,171325.96565748,0
+WTMF.US,D,20130123,000000,31.9272,32.0231,31.8956,31.9425,13898.990145995,0
+WTMF.US,D,20130124,000000,31.8169,32.2206,31.8169,32.2129,10631.277694591,0
+WTMF.US,D,20130125,000000,32.3002,32.3002,32.1813,32.2206,4969.885040197,0
+WTMF.US,D,20130128,000000,32.2446,32.3395,32.2369,32.2522,51169.477454788,0
+WTMF.US,D,20130129,000000,32.3078,32.3951,32.3078,32.3874,9303.541355416,0
+WTMF.US,D,20130130,000000,32.4507,32.4507,32.3625,32.4104,13726.895490878,0
+WTMF.US,D,20130131,000000,32.419,32.4737,32.3711,32.467,7265.5234396668,0
+WTMF.US,D,20130201,000000,32.4737,32.909,32.3155,32.5293,91336.369959096,0
+WTMF.US,D,20130204,000000,32.4507,32.4814,32.3711,32.3951,79729.889218841,0
+WTMF.US,D,20130205,000000,32.5772,32.6789,32.5207,32.5293,42440.627947672,0
+WTMF.US,D,20130206,000000,32.4977,32.5926,32.4507,32.5686,18136.690653512,0
+WTMF.US,D,20130207,000000,32.5533,32.5686,32.4507,32.5379,23548.806807464,0
+WTMF.US,D,20130208,000000,32.5293,32.6089,32.5293,32.5926,13665.3586142,0
+WTMF.US,D,20130211,000000,32.7191,32.7671,32.6482,32.7268,40649.800536545,0
+WTMF.US,D,20130212,000000,32.862,32.8773,32.8074,32.8773,23579.053746849,0
+WTMF.US,D,20130213,000000,32.9799,32.9799,32.8294,32.8294,35868.698118022,0
+WTMF.US,D,20130214,000000,32.9013,32.9799,32.8687,32.9176,16946.63003843,0
+WTMF.US,D,20130215,000000,32.909,32.9569,32.8371,32.9176,46768.026275432,0
+WTMF.US,D,20130219,000000,32.8074,32.909,32.8074,32.9013,32878.423110625,0
+WTMF.US,D,20130220,000000,32.9013,32.909,32.7038,32.7671,80885.5309029,0
+WTMF.US,D,20130221,000000,32.6635,32.6875,32.6012,32.6252,9465.206031435,0
+WTMF.US,D,20130222,000000,32.6482,32.7038,32.5609,32.6559,34869.506120434,0
+WTMF.US,D,20130225,000000,32.7748,32.7748,32.4267,32.443,24170.433561705,0
+WTMF.US,D,20130226,000000,32.467,32.4737,32.4104,32.419,8464.9710359368,0
+WTMF.US,D,20130227,000000,32.4104,32.4814,32.3548,32.4814,13237.729471182,0
+WTMF.US,D,20130228,000000,32.4507,32.4507,32.3318,32.4027,15818.106300027,0
+WTMF.US,D,20130301,000000,32.4104,32.4584,32.3951,32.4584,17422.237085299,0
+WTMF.US,D,20130304,000000,32.3874,32.4344,32.3395,32.3874,23506.043893163,0
+WTMF.US,D,20130305,000000,32.3711,32.4584,32.3232,32.4507,22370.21916939,0
+WTMF.US,D,20130306,000000,32.4344,32.5456,32.4267,32.5293,31969.97193119,0
+WTMF.US,D,20130307,000000,32.4584,32.5533,32.4507,32.4977,12409.5891308,0
+WTMF.US,D,20130308,000000,32.6252,32.6319,32.5293,32.6012,37393.56106215,0
+WTMF.US,D,20130311,000000,32.6252,32.6252,32.513,32.5207,31429.699013913,0
+WTMF.US,D,20130312,000000,32.5293,32.5533,32.4584,32.4737,86613.675423521,0
+WTMF.US,D,20130313,000000,32.5772,32.6405,32.513,32.5609,22994.974917361,0
+WTMF.US,D,20130314,000000,32.6012,32.6012,32.443,32.4814,16429.30307517,0
+WTMF.US,D,20130315,000000,32.443,32.5063,32.419,32.49,25874.692146318,0
+WTMF.US,D,20130318,000000,32.467,32.5926,32.467,32.5849,45640.545534938,0
+WTMF.US,D,20130319,000000,32.5686,32.5686,32.4814,32.49,56601.410569026,0
+WTMF.US,D,20130320,000000,32.443,32.4977,32.142,32.4737,17097.864735351,0
+WTMF.US,D,20130321,000000,32.4267,32.4267,32.3078,32.3395,20069.365780372,0
+WTMF.US,D,20130322,000000,32.3711,32.3788,32.3078,32.3548,17208.42251379,0
+WTMF.US,D,20130325,000000,32.443,32.467,32.3395,32.4104,23065.898775227,0
+WTMF.US,D,20130326,000000,32.49,32.49,32.4344,32.49,38294.711256217,0
+WTMF.US,D,20130327,000000,32.467,32.5293,32.4344,32.49,82640.896385093,0
+WTMF.US,D,20130328,000000,32.5063,32.7115,32.4344,32.6875,15166.232606402,0
+WTMF.US,D,20130401,000000,32.6319,32.816,32.6319,32.7748,13622.595699898,0
+WTMF.US,D,20130402,000000,32.6252,32.8294,32.6252,32.8074,57247.026275193,0
+WTMF.US,D,20130403,000000,32.816,32.8217,32.6252,32.6252,234057.0749424,0
+WTMF.US,D,20130404,000000,32.8074,32.8217,32.6961,32.7268,53773.843235559,0
+WTMF.US,D,20130405,000000,32.8217,32.8294,32.7594,32.8294,61332.449087879,0
+WTMF.US,D,20130408,000000,32.816,33.0269,32.7987,32.862,39197.947446104,0
+WTMF.US,D,20130409,000000,32.8543,32.8543,32.6961,32.7115,9087.6407880874,0
+WTMF.US,D,20130410,000000,32.7115,32.862,32.7115,32.8371,7986.2349953386,0
+WTMF.US,D,20130411,000000,32.6875,32.7671,32.6712,32.7191,11703.479545866,0
+WTMF.US,D,20130412,000000,32.6712,32.7824,32.5379,32.7354,21934.246043094,0
+WTMF.US,D,20130415,000000,32.885,32.9013,32.8294,32.8936,15976.641982316,0
+WTMF.US,D,20130416,000000,32.7431,32.8217,32.6712,32.7671,187699.98984343,0
+WTMF.US,D,20130417,000000,32.8074,32.8294,32.7354,32.7824,9366.121230004,0
+WTMF.US,D,20130418,000000,32.7354,32.8936,32.7115,32.8773,21193.717527136,0
+WTMF.US,D,20130419,000000,32.8543,32.9886,32.8543,32.9493,42284.178261202,0
+WTMF.US,D,20130422,000000,33.0049,33.0049,32.9569,33.0049,5419.4171393208,0
+WTMF.US,D,20130423,000000,32.9656,33.0911,32.9656,33.0749,6171.4186322866,0
+WTMF.US,D,20130424,000000,32.9656,33.0835,32.9176,33.0749,6156.8166615494,0
+WTMF.US,D,20130425,000000,32.9493,32.9886,32.9176,32.9656,10016.951925719,0
+WTMF.US,D,20130426,000000,32.9799,33.0049,32.8773,33.0049,16271.81039079,0
+WTMF.US,D,20130429,000000,32.9176,32.9406,32.8294,32.8936,21217.706479061,0
+WTMF.US,D,20130430,000000,32.8217,32.8543,32.7594,32.7671,23343.336219234,0
+WTMF.US,D,20130501,000000,32.9493,33.0672,32.9493,32.9732,52887.295012229,0
+WTMF.US,D,20130502,000000,32.7987,32.8773,32.7115,32.7268,9604.9677513482,0
+WTMF.US,D,20130503,000000,32.6635,32.6712,32.5926,32.6089,15056.717825873,0
+WTMF.US,D,20130506,000000,32.6482,32.7191,32.6319,32.7038,12148.83965335,0
+WTMF.US,D,20130507,000000,32.7038,32.7115,32.6166,32.6482,14558.164824988,0
+WTMF.US,D,20130508,000000,32.6405,32.6961,32.5926,32.6712,16997.736936011,0
+WTMF.US,D,20130509,000000,32.6319,32.6405,32.5293,32.5533,21748.59241515,0
+WTMF.US,D,20130510,000000,32.9406,32.9406,32.5609,32.6089,15127.641683739,0
+WTMF.US,D,20130513,000000,32.4104,32.5772,32.4104,32.5063,53569.415645238,0
+WTMF.US,D,20130514,000000,32.3078,32.6405,32.3078,32.6089,15537.539862291,0
+WTMF.US,D,20130515,000000,32.6405,32.7594,32.6319,32.7594,14694.797551172,0
+WTMF.US,D,20130516,000000,32.7038,32.8074,32.6559,32.6712,11623.168706811,0
+WTMF.US,D,20130517,000000,32.5849,32.7115,32.5849,32.6789,13138.644669751,0
+WTMF.US,D,20130520,000000,32.6789,32.7508,32.5609,32.6012,7761.9904447316,0
+WTMF.US,D,20130521,000000,32.7431,32.7431,32.6789,32.7038,125260.91997325,0
+WTMF.US,D,20130522,000000,32.6482,32.6482,32.5379,32.5456,28214.136458,0
+WTMF.US,D,20130523,000000,32.6012,33.0125,32.443,32.5609,104707.60316273,0
+WTMF.US,D,20130524,000000,32.5926,32.6012,32.5456,32.6012,36862.675126061,0
+WTMF.US,D,20130528,000000,32.5063,32.5063,32.3951,32.4344,55996.471781342,0
+WTMF.US,D,20130529,000000,32.6012,32.6012,32.3395,32.4104,15699.20453831,0
+WTMF.US,D,20130530,000000,32.3788,32.4584,32.3548,32.4267,91952.781723788,0
+WTMF.US,D,20130531,000000,32.419,32.419,32.2522,32.3002,36457.991937059,0
+WTMF.US,D,20130603,000000,32.2292,32.2292,31.9991,32.0231,176575.3741375,0
+WTMF.US,D,20130604,000000,32.1813,32.1813,31.8956,32.1094,40191.924454143,0
+WTMF.US,D,20130605,000000,32.0624,32.142,32.0231,32.0461,206246.57867549,0
+WTMF.US,D,20130606,000000,32.071,32.095,31.793,31.8649,60697.263360811,0
+WTMF.US,D,20130607,000000,32.0144,32.0547,31.9991,32.0547,38885.048073164,0
+WTMF.US,D,20130610,000000,32.0144,32.2292,32.0144,32.1333,117826.4308722,0
+WTMF.US,D,20130611,000000,32.1487,32.1573,31.9838,32.0068,94763.661090699,0
+WTMF.US,D,20130612,000000,32.1966,32.1966,31.9598,32.0624,16685.88056098,0
+WTMF.US,D,20130613,000000,31.9665,32.0394,31.9512,31.9838,31464.117944937,0
+WTMF.US,D,20130614,000000,31.9838,31.9991,31.9205,31.9838,19658.42460391,0
+WTMF.US,D,20130617,000000,31.9751,32.0068,31.9042,31.9042,109463.67363142,0
+WTMF.US,D,20130618,000000,32.0317,32.071,31.9272,32.0068,15547.969841389,0
+WTMF.US,D,20130619,000000,31.9914,32.1573,31.8256,32.1333,20627.369662115,0
+WTMF.US,D,20130620,000000,32.49,32.5849,32.4814,32.5609,42526.153776275,0
+WTMF.US,D,20130621,000000,32.5379,32.7038,32.5379,32.6875,19140.05464274,0
+WTMF.US,D,20130624,000000,32.862,32.8773,32.7191,32.8217,167990.45834194,0
+WTMF.US,D,20130625,000000,32.8371,32.909,32.8074,32.8294,23105.532695799,0
+WTMF.US,D,20130626,000000,32.9176,33.0202,32.862,32.9799,32699.02747014,0
+WTMF.US,D,20130627,000000,32.9732,33.0835,32.885,33.0355,24067.176768635,0
+WTMF.US,D,20130628,000000,33.0672,33.2417,33.0672,33.1381,12414.804120349,0
+WTMF.US,D,20130701,000000,33.1937,33.2417,33.1237,33.1468,7173.7396236044,0
+WTMF.US,D,20130702,000000,33.2417,33.3289,33.1937,33.2743,15082.792773618,0
+WTMF.US,D,20130703,000000,33.3682,33.4152,33.233,33.2973,14227.534487582,0
+WTMF.US,D,20130705,000000,33.6386,33.8591,33.6051,33.7795,36626.957598447,0
+WTMF.US,D,20130708,000000,33.7326,33.7326,33.5351,33.5657,65366.765002986,0
+WTMF.US,D,20130709,000000,33.4718,33.6693,33.4718,33.5974,41225.535382755,0
+WTMF.US,D,20130710,000000,33.6051,33.6779,33.5351,33.5734,42192.394445139,0
+WTMF.US,D,20130711,000000,33.3136,33.3615,33.2024,33.2177,64654.397430592,0
+WTMF.US,D,20130712,000000,33.305,33.4871,33.305,33.4555,7473.080023717,0
+WTMF.US,D,20130715,000000,33.5111,33.5427,33.4555,33.4871,55331.03911489,0
+WTMF.US,D,20130716,000000,33.3529,33.3615,33.257,33.2973,19305.891310398,0
+WTMF.US,D,20130717,000000,33.2973,33.4325,33.1554,33.4325,8467.0570317564,0
+WTMF.US,D,20130718,000000,33.305,33.5111,33.305,33.4632,9897.0071660922,0
+WTMF.US,D,20130719,000000,33.3999,33.4392,33.3366,33.3999,10547.837861807,0
+WTMF.US,D,20130722,000000,33.4804,33.4804,33.1707,33.1861,29288.424305094,0
+WTMF.US,D,20130723,000000,33.1937,33.305,33.1937,33.2263,37587.558673372,0
+WTMF.US,D,20130724,000000,33.3213,33.4238,33.2656,33.3682,9579.935801513,0
+WTMF.US,D,20130725,000000,33.3836,33.4478,33.3289,33.3289,7994.578978617,0
+WTMF.US,D,20130726,000000,33.3682,33.4152,33.3366,33.3443,4807.1773662682,0
+WTMF.US,D,20130729,000000,33.4325,33.4871,33.3999,33.4632,32259.925350114,0
+WTMF.US,D,20130730,000000,33.4632,33.5111,33.4152,33.4325,8961.4380410016,0
+WTMF.US,D,20130731,000000,33.6051,33.6051,33.3836,33.4238,16579.494774181,0
+WTMF.US,D,20130801,000000,33.4075,33.7326,33.4075,33.7172,26189.677515078,0
+WTMF.US,D,20130802,000000,33.6386,33.6693,33.5274,33.6693,48714.260375119,0
+WTMF.US,D,20130805,000000,33.6214,33.7326,33.6051,33.6693,8438.8960881918,0
+WTMF.US,D,20130806,000000,33.6923,33.7009,33.5657,33.6444,125345.40280394,0
+WTMF.US,D,20130807,000000,33.4948,33.6214,33.4948,33.5494,7596.1537770734,0
+WTMF.US,D,20130808,000000,33.4804,33.4804,33.3366,33.3529,9082.4257985384,0
+WTMF.US,D,20130809,000000,33.305,33.4392,33.305,33.3999,81714.714241191,0
+WTMF.US,D,20130812,000000,33.3912,33.3912,33.257,33.2973,18226.388473755,0
+WTMF.US,D,20130813,000000,33.3529,33.5351,33.3529,33.4718,11879.746192622,0
+WTMF.US,D,20130814,000000,33.4948,33.4948,33.3615,33.4392,29556.474767912,0
+WTMF.US,D,20130815,000000,33.5111,33.5111,33.2503,33.281,31079.25171622,0
+WTMF.US,D,20130816,000000,33.2417,33.3999,33.2417,33.3682,50871.180052585,0
+WTMF.US,D,20130819,000000,33.5427,33.5427,33.2024,33.2263,30371.056135466,0
+WTMF.US,D,20130820,000000,33.2263,33.3213,33.2024,33.2896,46900.487009977,0
+WTMF.US,D,20130821,000000,33.3213,33.3213,33.1784,33.21,12735.004478658,0
+WTMF.US,D,20130822,000000,33.21,33.3682,33.21,33.3136,73133.970437266,0
+WTMF.US,D,20130823,000000,33.3136,33.3136,33.2177,33.257,9801.0513583906,0
+WTMF.US,D,20130826,000000,33.0269,33.0672,32.9732,32.9886,9071.9958194404,0
+WTMF.US,D,20130827,000000,33.0125,33.1237,33.0125,33.0749,36227.489398993,0
+WTMF.US,D,20130828,000000,33.1554,33.2503,33.1151,33.1937,9360.906240455,0
+WTMF.US,D,20130829,000000,33.1861,33.305,33.1707,33.1707,5383.9552103876,0
+WTMF.US,D,20130830,000000,33.2656,33.3289,33.1784,33.233,8252.1994623376,0
+WTMF.US,D,20130903,000000,33.0911,33.6137,33.0911,33.3912,30380.443116654,0
+WTMF.US,D,20130904,000000,33.233,33.2896,33.233,33.2743,10523.848909882,0
+WTMF.US,D,20130905,000000,33.1784,33.3213,33.1784,33.3213,6422.7811285484,0
+WTMF.US,D,20130906,000000,33.281,33.3836,33.2743,33.3289,135939.13257378,0
+WTMF.US,D,20130909,000000,33.3443,33.3912,33.257,33.257,13960.527022673,0
+WTMF.US,D,20130910,000000,33.2024,33.281,33.1784,33.2177,4165.7336517412,0
+WTMF.US,D,20130911,000000,33.1861,33.2656,33.1707,33.2024,11796.306359838,0
+WTMF.US,D,20130912,000000,33.0749,33.2177,33.0749,33.2177,7207.115556718,0
+WTMF.US,D,20130913,000000,33.2024,33.233,33.0749,33.1861,207278.10360828,0
+WTMF.US,D,20130916,000000,33.6051,33.6051,32.9493,32.9799,94077.36846605,0
+WTMF.US,D,20130917,000000,32.7987,33.0749,32.7748,32.8773,206379.03941004,0
+WTMF.US,D,20130918,000000,32.9013,33.1707,32.9013,33.1314,64522.979693957,0
+WTMF.US,D,20130919,000000,33.2263,33.257,33.0988,33.1554,45485.138846378,0
+WTMF.US,D,20130920,000000,32.9656,33.1074,32.9406,32.9569,78102.812479553,0
+WTMF.US,D,20130923,000000,32.885,32.9253,32.8074,32.8687,57451.453865513,0
+WTMF.US,D,20130924,000000,32.7671,32.9253,32.7508,32.8936,127010.02746799,0
+WTMF.US,D,20130925,000000,32.8773,32.9656,32.8543,32.933,17487.945953617,0
+WTMF.US,D,20130926,000000,32.9972,33.0049,32.9406,32.9886,43459.636905546,0
+WTMF.US,D,20130927,000000,33.0355,33.0355,32.933,32.9406,33974.613913825,0
+WTMF.US,D,20130930,000000,32.909,32.9569,32.816,32.816,35243.942370052,0
+WTMF.US,D,20131001,000000,32.862,32.8687,32.6961,32.8294,17829.006270121,0
+WTMF.US,D,20131002,000000,32.909,32.9406,32.7987,32.8773,58173.208419095,0
+WTMF.US,D,20131003,000000,32.9406,32.9406,32.7911,32.885,35655.926544423,0
+WTMF.US,D,20131004,000000,33.0125,33.0125,32.8217,32.885,10667.782621434,0
+WTMF.US,D,20131007,000000,32.7431,32.8543,32.6875,32.7594,14148.266646437,0
+WTMF.US,D,20131008,000000,32.8371,32.8371,32.7268,32.7824,15141.200656567,0
+WTMF.US,D,20131009,000000,32.6635,32.7987,32.6482,32.6961,34343.835173894,0
+WTMF.US,D,20131010,000000,32.7268,32.8457,32.7115,32.8294,53853.111076703,0
+WTMF.US,D,20131011,000000,32.8294,32.8457,32.7748,32.816,27783.378321252,0
+WTMF.US,D,20131014,000000,32.8457,32.8936,32.7748,32.8773,21483.67094606,0
+WTMF.US,D,20131015,000000,32.8294,32.8936,32.7594,32.7748,23064.855777317,0
+WTMF.US,D,20131016,000000,32.862,32.9406,32.862,32.933,8523.3789188856,0
+WTMF.US,D,20131017,000000,32.8773,32.8773,32.7671,32.8371,14694.797551172,0
+WTMF.US,D,20131018,000000,32.7824,32.8543,32.7824,32.8457,31830.210211276,0
+WTMF.US,D,20131021,000000,32.7987,32.8371,32.7508,32.8074,26864.497162719,0
+WTMF.US,D,20131022,000000,32.909,32.9886,32.816,32.9799,44709.148401487,0
+WTMF.US,D,20131023,000000,32.7115,32.7115,32.5772,32.6482,18272.280381786,0
+WTMF.US,D,20131024,000000,32.6405,32.6635,32.5609,32.6166,26446.255000889,0
+WTMF.US,D,20131025,000000,32.4977,32.7038,32.4977,32.7038,7726.5285157984,0
+WTMF.US,D,20131028,000000,32.7038,32.9013,32.7038,32.9013,16460.593012464,0
+WTMF.US,D,20131029,000000,32.8687,32.8936,32.8294,32.862,18347.376231292,0
+WTMF.US,D,20131030,000000,32.7268,32.862,32.7268,32.8543,42119.384591453,0
+WTMF.US,D,20131031,000000,32.8217,32.8543,32.7508,32.7987,24444.742011983,0
+WTMF.US,D,20131101,000000,32.7594,32.7824,32.6712,32.7594,74548.275602955,0
+WTMF.US,D,20131104,000000,32.7594,32.8074,32.7508,32.7671,16697.353537988,0
+WTMF.US,D,20131105,000000,32.7824,32.7987,32.6875,32.7508,16205.058524563,0
+WTMF.US,D,20131106,000000,32.8074,32.8543,32.7508,32.8294,50159.855478102,0
+WTMF.US,D,20131107,000000,32.6712,32.9176,32.6166,32.7268,20623.197670475,0
+WTMF.US,D,20131108,000000,32.6166,32.6252,32.5063,32.5456,59220.378320534,0
+WTMF.US,D,20131111,000000,32.5533,32.5609,32.4584,32.49,25133.120632451,0
+WTMF.US,D,20131112,000000,32.5063,32.5063,32.3788,32.4344,24934.951029589,0
+WTMF.US,D,20131113,000000,32.3625,32.49,32.3481,32.4267,36431.916989314,0
+WTMF.US,D,20131114,000000,32.49,32.5772,32.4814,32.49,29772.375335241,0
+WTMF.US,D,20131115,000000,32.4737,32.6319,32.4737,32.6319,28923.375036664,0
+WTMF.US,D,20131118,000000,32.5686,32.6166,32.5609,32.5772,4968.8420422872,0
+WTMF.US,D,20131119,000000,32.6012,32.6635,32.5926,32.6405,10195.304568295,0
+WTMF.US,D,20131120,000000,32.5609,32.5609,32.3711,32.3711,27787.550312892,0
+WTMF.US,D,20131121,000000,32.4507,32.4977,32.4027,32.49,9593.4947743404,0
+WTMF.US,D,20131122,000000,32.5063,32.5207,32.419,32.4814,19809.659300831,0
+WTMF.US,D,20131125,000000,32.419,32.5063,32.3951,32.4507,17355.485219072,0
+WTMF.US,D,20131126,000000,32.4737,32.5063,32.4344,32.4814,10832.576291183,0
+WTMF.US,D,20131127,000000,32.443,32.5533,32.443,32.49,16586.795759549,0
+WTMF.US,D,20131129,000000,32.6012,32.6012,32.49,32.49,1504.0029859316,0
+WTMF.US,D,20131202,000000,32.5379,32.6089,32.5379,32.6089,27107.515675702,0
+WTMF.US,D,20131203,000000,32.6559,32.6559,32.5456,32.5609,28048.299790342,0
+WTMF.US,D,20131204,000000,32.5207,32.5849,32.443,32.5207,13920.893102101,0
+WTMF.US,D,20131205,000000,32.5293,32.6089,32.5063,32.5609,9274.3374139416,0
+WTMF.US,D,20131206,000000,32.6635,32.7268,32.5849,32.7268,98287.951027913,0
+WTMF.US,D,20131209,000000,32.6961,32.7987,32.6012,32.6875,50471.711853132,0
+WTMF.US,D,20131210,000000,32.5609,32.6319,32.5293,32.5686,27977.375932475,0
+WTMF.US,D,20131211,000000,32.6559,32.6559,32.5456,32.6252,16729.686473192,0
+WTMF.US,D,20131212,000000,32.6319,32.7987,32.6319,32.7594,21549.379814378,0
+WTMF.US,D,20131213,000000,32.6635,32.7354,32.6635,32.7115,22681.032546511,0
+WTMF.US,D,20131216,000000,32.7115,32.7115,32.5533,32.6559,25568.050760837,0
+WTMF.US,D,20131217,000000,32.7431,32.7431,32.5609,32.6482,34450.220960694,0
+WTMF.US,D,20131218,000000,32.5533,32.7748,32.5533,32.6789,36448.604955871,0
+WTMF.US,D,20131219,000000,32.467,32.862,32.467,32.8457,52597.341593304,0
+WTMF.US,D,20131220,000000,32.7824,32.9013,32.7191,32.7987,26230.35443356,0
+WTMF.US,D,20131223,000000,32.7987,32.8457,32.7671,32.8457,30128.037622483,0
+WTMF.US,D,20131224,000000,32.816,32.816,32.7508,32.7671,14576.938787365,0
+WTMF.US,D,20131226,000000,32.8457,32.8457,32.5772,32.8074,8831.0633022766,0
+WTMF.US,D,20131227,000000,32.7191,32.8217,32.7191,32.7671,19077.474768152,0
+WTMF.US,D,20131230,000000,32.8457,32.885,32.8074,32.885,71035.458642749,0
+WTMF.US,D,20131231,000000,32.8773,32.8773,32.7594,32.8371,24398.850103951,0
+WTMF.US,D,20140102,000000,32.6875,32.6961,32.5926,32.5926,69214.384292238,0
+WTMF.US,D,20140103,000000,32.5609,32.5686,32.4267,32.513,101064.4114638,0
+WTMF.US,D,20140106,000000,32.5063,32.5063,32.3788,32.467,177726.84382992,0
+WTMF.US,D,20140107,000000,32.513,32.5533,32.4584,32.467,19226.623469253,0
+WTMF.US,D,20140108,000000,32.5686,32.5926,32.49,32.5207,25521.115854896,0
+WTMF.US,D,20140109,000000,32.513,32.5293,32.3788,32.4344,17230.325469896,0
+WTMF.US,D,20140110,000000,32.3788,32.3788,32.3155,32.3548,44421.280978382,0
+WTMF.US,D,20140113,000000,32.2609,32.3155,32.1966,32.2206,60335.34308611,0
+WTMF.US,D,20140114,000000,32.3481,32.3951,32.3078,32.3625,28876.440130723,0
+WTMF.US,D,20140115,000000,32.3625,32.4814,32.3548,32.4344,28592.744699257,0
+WTMF.US,D,20140116,000000,32.3481,32.4584,32.3481,32.4104,33958.968945178,0
+WTMF.US,D,20140117,000000,32.3625,32.5063,32.3155,32.3155,44377.47506617,0
+WTMF.US,D,20140121,000000,32.513,32.5293,32.4507,32.5063,39055.056732461,0
+WTMF.US,D,20140122,000000,32.6089,32.6712,32.5293,32.6635,23982.693937941,0
+WTMF.US,D,20140123,000000,32.6482,32.6635,32.5686,32.6166,21330.35025332,0
+WTMF.US,D,20140124,000000,32.6012,32.6405,32.5686,32.6405,80620.609433811,0
+WTMF.US,D,20140127,000000,32.6319,32.6405,32.4507,32.5456,21240.652433077,0
+WTMF.US,D,20140128,000000,32.5686,32.6635,32.5686,32.6405,14706.27052818,0
+WTMF.US,D,20140129,000000,32.5609,32.8294,32.5533,32.816,32218.205433722,0
+WTMF.US,D,20140130,000000,32.8074,32.8074,32.6789,32.6789,45022.047774427,0
+WTMF.US,D,20140131,000000,32.5379,32.6012,32.5063,32.5063,34328.190205247,0
+WTMF.US,D,20140203,000000,32.3711,32.5533,32.1899,32.5533,70552.550610511,0
+WTMF.US,D,20140204,000000,32.5379,32.5379,32.3874,32.4737,34580.595699419,0
+WTMF.US,D,20140205,000000,32.4267,32.4507,32.3232,32.3395,15755.526425439,0
+WTMF.US,D,20140206,000000,32.3232,32.3951,32.2685,32.3002,14917.999103869,0
+WTMF.US,D,20140207,000000,32.3711,32.419,32.3155,32.3395,24846.296207256,0
+WTMF.US,D,20140210,000000,32.3318,32.3318,32.2522,32.3155,21714.173484126,0
+WTMF.US,D,20140211,000000,32.443,32.443,32.2446,32.3078,15852.52523105,0
+WTMF.US,D,20140212,000000,32.2915,32.3548,32.2762,32.3002,6970.3550311934,0
+WTMF.US,D,20140213,000000,32.2522,32.3548,32.2522,32.3078,26119.796655121,0
+WTMF.US,D,20140214,000000,32.4104,32.4104,32.1247,32.2043,42183.007463951,0
+WTMF.US,D,20140218,000000,32.2446,32.2522,32.1247,32.2129,13505.779934,0
+WTMF.US,D,20140219,000000,32.2609,32.3481,32.2609,32.3002,19360.127201708,0
+WTMF.US,D,20140220,000000,32.2915,32.3002,32.2129,32.2369,48545.294713731,0
+WTMF.US,D,20140221,000000,32.2762,32.3232,32.1899,32.2609,13045.817855778,0
+WTMF.US,D,20140224,000000,32.4507,32.4507,32.095,32.1726,26629.822633014,0
+WTMF.US,D,20140225,000000,32.1487,32.2206,32.1247,32.142,12071.657808025,0
+WTMF.US,D,20140226,000000,32.1966,32.2762,32.1726,32.2609,13377.491191095,0
+WTMF.US,D,20140227,000000,32.4507,32.4507,32.1573,32.2522,14396.500148969,0
+WTMF.US,D,20140228,000000,32.2848,32.3078,32.1726,32.2369,27712.454463386,0
+WTMF.US,D,20140303,000000,32.3788,32.5063,32.3788,32.443,19165.086592575,0
+WTMF.US,D,20140304,000000,31.6271,32.419,31.0259,32.3625,30560.88175505,0
+WTMF.US,D,20140305,000000,32.1333,32.3874,32.1333,32.3481,14937.816064156,0
+WTMF.US,D,20140306,000000,32.3625,32.4737,32.3625,32.4737,10325.67930702,0
+WTMF.US,D,20140307,000000,32.4507,32.5379,32.4344,32.5207,12951.948043896,0
+WTMF.US,D,20140310,000000,32.4507,32.5207,32.4027,32.4027,12646.349656325,0
+WTMF.US,D,20140311,000000,32.419,32.5379,32.4027,32.4507,23673.96655664,0
+WTMF.US,D,20140312,000000,32.4507,32.513,32.4104,32.4344,5697.8975812374,0
+WTMF.US,D,20140313,000000,32.5293,32.6166,32.49,32.5849,19774.197371898,0
+WTMF.US,D,20140314,000000,32.6712,32.6712,32.5456,32.6166,54657.262465159,0
+WTMF.US,D,20140317,000000,32.5063,32.6166,32.4507,32.513,8070.7178260324,0
+WTMF.US,D,20140318,000000,32.5379,32.6405,32.5063,32.5686,12143.624663801,0
+WTMF.US,D,20140319,000000,32.6166,32.6635,32.4344,32.4344,17347.141235794,0
+WTMF.US,D,20140320,000000,32.4267,32.443,32.3002,32.3155,40769.745296172,0
+WTMF.US,D,20140321,000000,32.3625,32.3625,32.2685,32.2848,10901.41415323,0
+WTMF.US,D,20140324,000000,32.3395,32.3951,32.2848,32.3548,39675.640488792,0
+WTMF.US,D,20140325,000000,32.3002,32.3874,32.2915,32.3318,18577.878769358,0
+WTMF.US,D,20140326,000000,32.3874,32.4977,32.3232,32.4814,44219.982381791,0
+WTMF.US,D,20140327,000000,32.5293,32.6252,32.5207,32.5207,17992.75694196,0
+WTMF.US,D,20140328,000000,32.5456,32.5849,32.3625,32.5063,13519.338906828,0
+WTMF.US,D,20140331,000000,32.4584,32.5063,32.3395,32.5063,10820.060316265,0
+WTMF.US,D,20140401,000000,32.3874,32.4814,32.3625,32.3874,196207.72379367,0
+WTMF.US,D,20140402,000000,32.3395,32.3395,32.2043,32.2848,15638.710659541,0
+WTMF.US,D,20140403,000000,32.2446,32.4027,32.2446,32.4027,15328.940280331,0
+WTMF.US,D,20140404,000000,32.2522,32.3874,32.2522,32.3788,21958.234995019,0
+WTMF.US,D,20140407,000000,32.3395,32.4104,32.3232,32.3625,31411.968049447,0
+WTMF.US,D,20140408,000000,32.443,32.933,32.3711,32.4814,9603.9247534384,0
+WTMF.US,D,20140409,000000,32.5772,32.6482,32.5379,32.5456,13647.627649733,0
+WTMF.US,D,20140410,000000,32.5609,32.6252,32.513,32.5772,35219.953418126,0
+WTMF.US,D,20140411,000000,32.5533,32.6166,32.4977,32.5609,21023.708867839,0
+WTMF.US,D,20140414,000000,32.6089,32.6482,32.5609,32.6319,37575.042698455,0
+WTMF.US,D,20140415,000000,32.467,32.7268,32.467,32.7038,15239.242460088,0
+WTMF.US,D,20140416,000000,32.7824,32.7911,32.6482,32.6712,24871.328157091,0
+WTMF.US,D,20140417,000000,32.7191,32.816,32.7038,32.816,24081.778739372,0
+WTMF.US,D,20140421,000000,32.8217,32.8217,32.6482,32.6635,28573.970736881,0
+WTMF.US,D,20140422,000000,32.6712,32.7594,32.6405,32.7594,26042.614809796,0
+WTMF.US,D,20140423,000000,32.7671,32.7671,32.6789,32.7431,14963.891011901,0
+WTMF.US,D,20140424,000000,32.7594,32.7824,32.6789,32.7115,10485.257987219,0
+WTMF.US,D,20140425,000000,32.7115,32.7354,32.6405,32.7115,62265.93221715,0
+WTMF.US,D,20140428,000000,32.8936,32.8936,32.6559,32.6635,35835.322184908,0
+WTMF.US,D,20140429,000000,32.7191,32.862,32.7191,32.8457,59077.487606892,0
+WTMF.US,D,20140430,000000,32.7115,32.816,32.6875,32.816,69635.755447797,0
+WTMF.US,D,20140501,000000,32.5772,32.6319,32.4584,32.4584,16222.789489029,0
+WTMF.US,D,20140502,000000,32.4737,32.5686,32.4737,32.5609,8436.8100923722,0
+WTMF.US,D,20140505,000000,32.5063,32.5533,32.4737,32.5293,15889.030157893,0
+WTMF.US,D,20140506,000000,32.5293,32.6961,32.5293,32.6712,17778.942370451,0
+WTMF.US,D,20140507,000000,32.6961,32.7038,32.6166,32.6319,7453.2630634308,0
+WTMF.US,D,20140508,000000,32.6252,32.8457,32.5849,32.6789,34117.504627468,0
+WTMF.US,D,20140509,000000,32.6319,32.6319,32.5063,32.5849,12090.431770402,0
+WTMF.US,D,20140512,000000,32.4584,32.49,32.3788,32.4027,28119.223648208,0
+WTMF.US,D,20140513,000000,32.4584,32.49,32.3711,32.4267,31096.982680687,0
+WTMF.US,D,20140514,000000,32.4977,32.5063,32.443,32.49,7120.5467302046,0
+WTMF.US,D,20140515,000000,32.4737,32.5609,32.4104,32.513,42083.92266252,0
+WTMF.US,D,20140516,000000,32.5207,32.5207,32.4507,32.4584,13901.076141814,0
+WTMF.US,D,20140519,000000,32.5379,32.5849,32.4977,32.4977,205608.26395469,0
+WTMF.US,D,20140520,000000,32.49,32.5849,32.49,32.5533,23695.869512746,0
+WTMF.US,D,20140521,000000,32.5686,32.6319,32.5456,32.5609,101883.16482299,0
+WTMF.US,D,20140522,000000,32.6319,32.6319,32.4737,32.5207,17071.789787606,0
+WTMF.US,D,20140523,000000,32.5686,32.6789,32.4814,32.5379,20650.31561613,0
+WTMF.US,D,20140527,000000,32.513,32.513,32.4344,32.4584,11611.695729803,0
+WTMF.US,D,20140528,000000,32.4737,32.5293,32.4507,32.5063,11395.795162475,0
+WTMF.US,D,20140529,000000,32.5293,32.6252,32.5063,32.5609,33495.877873227,0
+WTMF.US,D,20140530,000000,32.513,32.5533,32.4584,32.513,33113.09764033,0
+WTMF.US,D,20140602,000000,32.3548,32.7748,32.3395,32.4814,143683.39205405,0
+WTMF.US,D,20140603,000000,32.4267,32.4507,32.3625,32.4344,40665.445505192,0
+WTMF.US,D,20140604,000000,32.3788,32.467,32.3711,32.419,10927.489100975,0
+WTMF.US,D,20140605,000000,32.467,32.4814,32.3395,32.4814,15303.908330495,0
+WTMF.US,D,20140606,000000,32.419,32.4344,32.3318,32.3318,49513.196774026,0
+WTMF.US,D,20140609,000000,32.4344,32.49,32.3711,32.4584,25415.773066006,0
+WTMF.US,D,20140610,000000,32.3002,32.5379,32.3002,32.5207,21353.296207335,0
+WTMF.US,D,20140611,000000,32.5379,32.6166,32.5207,32.5849,26040.528813977,0
+WTMF.US,D,20140612,000000,32.6712,32.6875,32.6012,32.6789,16800.610331058,0
+WTMF.US,D,20140613,000000,32.6712,32.7038,32.6166,32.6875,11067.250820888,0
+WTMF.US,D,20140616,000000,32.7594,32.7594,32.6712,32.7191,9015.6739323112,0
+WTMF.US,D,20140617,000000,32.7508,32.7594,32.6712,32.7191,21439.865033849,0
+WTMF.US,D,20140618,000000,32.7191,32.7431,32.6482,32.7354,35923.977007241,0
+WTMF.US,D,20140619,000000,32.7115,32.7354,32.6012,32.6789,57251.198266832,0
+WTMF.US,D,20140620,000000,32.7268,32.7671,32.6712,32.7268,46340.397132414,0
+WTMF.US,D,20140623,000000,32.7671,32.7987,32.6961,32.7911,36857.460136512,0
+WTMF.US,D,20140624,000000,32.7824,32.816,32.7115,32.8074,35473.401910208,0
+WTMF.US,D,20140625,000000,32.8457,32.8543,32.7824,32.8294,42827.580172208,0
+WTMF.US,D,20140626,000000,32.8294,32.8773,32.7987,32.862,16519.000895412,0
+WTMF.US,D,20140627,000000,32.9176,32.9406,32.8294,32.8687,63748.032246976,0
+WTMF.US,D,20140630,000000,32.885,33.1074,32.8543,33.0595,43873.707075737,0
+WTMF.US,D,20140701,000000,33.1314,33.7795,33.0269,33.0835,29233.145415874,0
+WTMF.US,D,20140702,000000,33.0355,33.1861,33.0355,33.1074,17309.593311041,0
+WTMF.US,D,20140703,000000,32.9972,33.0911,32.9972,33.0595,12009.077933437,0
+WTMF.US,D,20140707,000000,33.1074,33.2417,33.1074,33.1937,17688.201552298,0
+WTMF.US,D,20140708,000000,33.2743,33.281,33.21,33.2503,19443.567034492,0
+WTMF.US,D,20140709,000000,33.233,33.305,33.2177,33.2656,27731.228425762,0
+WTMF.US,D,20140710,000000,33.3213,33.4392,33.305,33.4325,17963.553000485,0
+WTMF.US,D,20140711,000000,33.3759,33.4632,33.3759,33.4392,9533.000895572,0
+WTMF.US,D,20140714,000000,33.3366,33.3615,33.2743,33.3213,21614.045684785,0
+WTMF.US,D,20140715,000000,33.2656,33.3529,33.2656,33.3213,12570.21080891,0
+WTMF.US,D,20140716,000000,33.2656,33.3443,33.2503,33.3289,15805.590325109,0
+WTMF.US,D,20140717,000000,33.3366,33.4555,33.3213,33.4238,96359.447892693,0
+WTMF.US,D,20140718,000000,33.4152,33.4804,33.3615,33.4632,13856.227231693,0
+WTMF.US,D,20140721,000000,33.5034,33.6051,33.5034,33.582,47992.505821537,0
+WTMF.US,D,20140722,000000,33.6051,33.6856,33.5494,33.6779,17235.540459445,0
+WTMF.US,D,20140723,000000,33.6214,33.6856,33.582,33.5897,13682.046580756,0
+WTMF.US,D,20140724,000000,33.5034,34.8716,33.4478,33.5197,39399.246042695,0
+WTMF.US,D,20140725,000000,33.5427,33.6137,33.4948,33.582,24688.803522876,0
+WTMF.US,D,20140728,000000,33.4632,33.5427,33.4152,33.4948,51842.211106609,0
+WTMF.US,D,20140729,000000,33.5351,33.5427,33.4555,33.4948,11581.448790419,0
+WTMF.US,D,20140730,000000,33.4718,33.5427,33.3999,33.4152,22696.677515158,0
+WTMF.US,D,20140731,000000,33.3366,33.3759,33.21,33.2743,26202.193489996,0
+WTMF.US,D,20140801,000000,33.2503,33.4478,33.1937,33.3443,160087.66317938,0
+WTMF.US,D,20140804,000000,33.305,33.305,33.2024,33.2417,22290.951328246,0
+WTMF.US,D,20140805,000000,33.2417,33.2743,33.1861,33.2177,37102.564645315,0
+WTMF.US,D,20140806,000000,33.2177,33.2177,33.0911,33.1237,13303.438339499,0
+WTMF.US,D,20140807,000000,33.0988,33.1381,33.0595,33.0911,63392.369959734,0
+WTMF.US,D,20140808,000000,33.0911,33.1074,33.0125,33.0442,16295.799342715,0
+WTMF.US,D,20140811,000000,32.9886,33.1381,32.9799,33.1074,39924.916989234,0
+WTMF.US,D,20140812,000000,33.1381,33.1554,33.0202,33.0835,21437.779038029,0
+WTMF.US,D,20140813,000000,33.1074,33.1707,33.0672,33.1554,8086.3627946794,0
+WTMF.US,D,20140814,000000,33.1237,33.1237,33.0269,33.0988,15239.242460088,0
+WTMF.US,D,20140815,000000,33.0835,33.1631,33.0672,33.1468,28524.94983512,0
+WTMF.US,D,20140818,000000,33.0988,33.1937,33.0988,33.1554,80912.648848555,0
+WTMF.US,D,20140819,000000,33.1937,33.2503,33.0749,33.0749,20650.31561613,0
+WTMF.US,D,20140820,000000,33.1554,33.2503,33.1554,33.2263,15499.991937538,0
+WTMF.US,D,20140821,000000,33.1468,33.21,33.1237,33.21,26916.647058209,0
+WTMF.US,D,20140822,000000,33.21,33.2503,33.1707,33.2417,23836.674230569,0
+WTMF.US,D,20140825,000000,33.2024,33.3136,33.2024,33.3136,18923.111077501,0
+WTMF.US,D,20140826,000000,33.3366,33.4075,33.305,33.3136,64977.72678263,0
+WTMF.US,D,20140827,000000,33.3136,33.3615,33.2896,33.305,22640.355628029,0
+WTMF.US,D,20140828,000000,33.281,33.3529,33.2263,33.3136,23895.082113518,0
+WTMF.US,D,20140829,000000,33.2973,33.4238,33.2973,33.4075,10233.895490958,0
+WTMF.US,D,20140902,000000,33.4152,33.5034,33.4152,33.4871,151788.5288111,0
+WTMF.US,D,20140903,000000,33.5274,33.5974,33.5274,33.5897,67620.683486063,0
+WTMF.US,D,20140904,000000,33.5897,33.7719,33.5897,33.7326,14115.933711233,0
+WTMF.US,D,20140905,000000,33.7326,33.7326,33.582,33.582,12035.152881182,0
+WTMF.US,D,20140908,000000,33.6693,33.7009,33.6214,33.6856,7963.289041323,0
+WTMF.US,D,20140909,000000,33.7009,33.7479,33.6856,33.7096,11531.384890749,0
+WTMF.US,D,20140910,000000,33.7479,33.7479,33.6779,33.6779,14320.361301554,0
+WTMF.US,D,20140911,000000,33.7882,33.9147,33.7882,33.8678,29199.769482761,0
+WTMF.US,D,20140912,000000,33.8754,33.9061,33.8026,33.8505,31095.939682777,0
+WTMF.US,D,20140915,000000,33.8831,33.8831,33.7326,33.8026,33974.613913825,0
+WTMF.US,D,20140916,000000,33.7633,33.9147,33.7096,33.7565,23933.673036181,0
+WTMF.US,D,20140917,000000,33.6856,33.8505,33.6856,33.8505,9749.9444608104,0
+WTMF.US,D,20140918,000000,33.954,34.0097,33.9387,33.9934,21289.673334838,0
+WTMF.US,D,20140919,000000,34.0729,34.1918,34.0653,34.1516,39433.664973718,0
+WTMF.US,D,20140922,000000,34.2158,34.3174,34.2158,34.2858,22279.478351238,0
+WTMF.US,D,20140923,000000,34.2628,34.3424,34.2311,34.3174,25128.948640811,0
+WTMF.US,D,20140924,000000,34.3654,34.3893,34.303,34.3337,14343.30725557,0
+WTMF.US,D,20140925,000000,34.35,34.4603,34.303,34.35,24212.153478097,0
+WTMF.US,D,20140926,000000,34.4286,34.4526,34.3817,34.4526,12740.219468207,0
+WTMF.US,D,20140929,000000,34.4286,34.4373,34.2944,34.3098,36695.795460493,0
+WTMF.US,D,20140930,000000,34.4526,34.5475,34.4133,34.5149,37530.193788333,0
+WTMF.US,D,20141001,000000,34.398,34.5562,34.398,34.5399,43443.991936899,0
+WTMF.US,D,20141002,000000,34.5399,34.5399,34.3893,34.4756,78089.253506726,0
+WTMF.US,D,20141003,000000,34.5868,34.6511,34.5868,34.6511,14679.152582525,0
+WTMF.US,D,20141006,000000,34.4756,34.5082,34.3174,34.3261,42509.465809719,0
+WTMF.US,D,20141007,000000,34.3261,34.3817,34.2158,34.2474,153082.88921717,0
+WTMF.US,D,20141008,000000,34.2551,34.374,34.2235,34.2551,15832.708270764,0
+WTMF.US,D,20141009,000000,34.2551,34.3424,34.0653,34.1918,61161.397430672,0
+WTMF.US,D,20141010,000000,34.3424,34.4133,34.2704,34.4133,38202.927440154,0
+WTMF.US,D,20141013,000000,34.5322,34.5322,34.0883,34.1122,110215.67512439,0
+WTMF.US,D,20141014,000000,34.0969,34.2235,34.0566,34.1448,39870.681097925,0
+WTMF.US,D,20141015,000000,34.2704,34.2704,33.9061,34.1036,106516.16153833,0
+WTMF.US,D,20141016,000000,34.1516,34.1995,33.9934,34.049,154739.16989793,0
+WTMF.US,D,20141017,000000,34.1036,34.1918,34.049,34.1448,58396.409971792,0
+WTMF.US,D,20141020,000000,34.2781,34.3424,34.2551,34.2628,21278.20035783,0
+WTMF.US,D,20141021,000000,34.1918,34.2474,34.0806,34.1516,30144.72558904,0
+WTMF.US,D,20141022,000000,34.1516,34.3098,34.1199,34.2944,20099.612719756,0
+WTMF.US,D,20141023,000000,34.3174,34.3174,34.2072,34.2235,17118.724693547,0
+WTMF.US,D,20141024,000000,34.2072,34.303,34.1516,34.2858,18114.787697406,0
+WTMF.US,D,20141027,000000,34.3261,34.3261,34.0883,34.1448,37025.38279999,0
+WTMF.US,D,20141028,000000,34.0327,34.049,33.954,33.954,37500.989846859,0
+WTMF.US,D,20141029,000000,33.8505,33.9617,33.7958,33.954,59020.122721853,0
+WTMF.US,D,20141030,000000,34.0806,34.0969,33.954,34.0729,30185.402507522,0
+WTMF.US,D,20141031,000000,34.3654,34.3654,34.1995,34.1995,59149.454462668,0
+WTMF.US,D,20141103,000000,34.3098,34.3337,34.2858,34.3174,44182.434457038,0
+WTMF.US,D,20141104,000000,34.3337,34.4133,34.2704,34.35,37209.993430025,0
+WTMF.US,D,20141105,000000,34.5562,34.5629,34.3893,34.4526,20357.233203476,0
+WTMF.US,D,20141106,000000,34.5149,34.5149,34.3654,34.374,158069.46222392,0
+WTMF.US,D,20141107,000000,34.4373,34.4373,34.2551,34.35,10336.109286118,0
+WTMF.US,D,20141110,000000,34.35,34.5005,34.2858,34.4929,35696.603462905,0
+WTMF.US,D,20141111,000000,34.5629,34.5629,34.2235,34.303,27276.48133709,0
+WTMF.US,D,20141112,000000,34.3174,34.4373,34.2628,34.421,21703.743505028,0
+WTMF.US,D,20141113,000000,34.3893,34.4842,34.2858,34.4603,19264.171394006,0
+WTMF.US,D,20141114,000000,34.5955,34.5955,34.3567,34.3567,34932.085995022,0
+WTMF.US,D,20141117,000000,34.4929,34.5236,34.374,34.421,23854.405195036,0
+WTMF.US,D,20141118,000000,34.421,34.4756,34.4133,34.4603,24260.131381948,0
+WTMF.US,D,20141119,000000,34.4133,34.5082,34.3893,34.5082,20016.172886972,0
+WTMF.US,D,20141120,000000,34.3893,34.468,34.3424,34.3654,114289.62496006,0
+WTMF.US,D,20141121,000000,34.5082,34.5082,34.2944,34.4756,22012.470886329,0
+WTMF.US,D,20141124,000000,34.5868,34.5868,34.468,34.5629,60827.638099536,0
+WTMF.US,D,20141125,000000,34.5399,34.5562,34.398,34.4286,27056.408778122,0
+WTMF.US,D,20141126,000000,34.398,34.4286,34.3174,34.4133,39633.9205724,0
+WTMF.US,D,20141128,000000,34.6587,34.8323,34.5715,34.7623,12314.676321009,0
+WTMF.US,D,20141201,000000,34.5955,35.2283,34.5562,34.7144,58702.008359364,0
+WTMF.US,D,20141202,000000,34.6338,34.7767,34.5562,34.6338,95063.001490811,0
+WTMF.US,D,20141203,000000,34.5868,34.6261,34.5475,34.5629,32983.765899515,0
+WTMF.US,D,20141204,000000,34.4526,34.5629,34.4373,34.5562,106696.60017672,0
+WTMF.US,D,20141205,000000,34.6655,34.816,34.6118,34.7853,30993.725887617,0
+WTMF.US,D,20141208,000000,35.0624,35.0624,34.6424,34.6818,32805.413256939,0
+WTMF.US,D,20141209,000000,34.5562,34.5715,34.4756,34.5715,14007.461928614,0
+WTMF.US,D,20141210,000000,34.5322,34.5322,34.4459,34.4526,10061.800835841,0
+WTMF.US,D,20141211,000000,34.5562,34.6587,34.5082,34.5082,27418.329052822,0
+WTMF.US,D,20141212,000000,34.5629,34.7057,34.5562,34.6741,60662.844429788,0
+WTMF.US,D,20141215,000000,34.6981,34.7537,34.6655,34.6655,57907.243952096,0
+WTMF.US,D,20141216,000000,34.5955,34.6818,34.5629,34.5955,27615.455657775,0
+WTMF.US,D,20141217,000000,34.5955,34.793,34.5475,34.7623,20929.839055957,0
+WTMF.US,D,20141218,000000,34.8016,34.84,34.7297,34.7767,18045.94983536,0
+WTMF.US,D,20141219,000000,34.6818,34.793,34.6185,34.7623,80296.237083863,0
+WTMF.US,D,20141222,000000,34.9349,34.9349,34.5475,34.7144,35618.37861967,0
+WTMF.US,D,20141223,000000,34.6655,34.7853,34.6655,34.7144,58720.78232174,0
+WTMF.US,D,20141224,000000,34.5562,34.6741,34.5149,34.5399,15974.555986497,0
+WTMF.US,D,20141226,000000,34.5792,34.6338,34.5322,34.6185,12158.226634539,0
+WTMF.US,D,20141229,000000,34.6041,34.8237,34.6041,34.8016,42832.795161757,0
+WTMF.US,D,20141230,000000,34.6338,34.7374,34.5082,34.6185,32461.223946705,0
+WTMF.US,D,20141231,000000,34.5005,34.6741,34.3817,34.4842,32735.532396983,0
+WTMF.US,D,20150102,000000,34.5868,34.5868,34.4286,34.5082,17631.879665169,0
+WTMF.US,D,20150105,000000,34.6261,34.7853,34.5562,34.7623,41677.153477698,0
+WTMF.US,D,20150106,000000,34.793,34.816,34.7057,34.7057,36933.598983928,0
+WTMF.US,D,20150107,000000,34.816,34.8563,34.6904,34.8016,101097.78739691,0
+WTMF.US,D,20150108,000000,34.7057,34.7853,34.6655,34.769,17258.486413461,0
+WTMF.US,D,20150109,000000,34.7297,34.7623,34.6261,34.6981,116994.11854018,0
+WTMF.US,D,20150112,000000,34.793,34.8323,34.6185,34.7623,31533.998804893,0
+WTMF.US,D,20150113,000000,34.6338,34.7853,34.6338,34.6818,21314.705284673,0
+WTMF.US,D,20150114,000000,34.5629,34.6185,34.4842,34.5399,30339.766198172,0
+WTMF.US,D,20150115,000000,34.4286,39.5734,34.3098,34.3654,77623.033441045,0
+WTMF.US,D,20150116,000000,34.5562,34.5715,34.3424,34.4133,53222.097341274,0
+WTMF.US,D,20150120,000000,34.5149,34.7374,34.5082,34.6185,130577.0803195,0
+WTMF.US,D,20150121,000000,34.5792,34.6511,34.468,34.5005,36909.610032002,0
+WTMF.US,D,20150122,000000,34.5868,34.7623,34.5322,34.7623,151498.57539218,0
+WTMF.US,D,20150123,000000,34.8563,34.9282,34.7767,34.9282,33220.52642504,0
+WTMF.US,D,20150126,000000,34.9675,35.1103,34.9042,34.9828,74705.768287335,0
+WTMF.US,D,20150127,000000,34.7623,34.8563,34.5868,34.84,32382.99910347,0
+WTMF.US,D,20150128,000000,34.8716,34.8956,34.769,34.8802,64074.490592743,0
+WTMF.US,D,20150129,000000,35.1496,35.1583,34.9598,35.0461,109637.85428236,0
+WTMF.US,D,20150130,000000,35.1583,35.1583,34.9751,34.9982,102855.23887493,0
+WTMF.US,D,20150202,000000,34.9751,35.0777,34.9282,35.0461,32073.22872426,0
+WTMF.US,D,20150203,000000,34.8093,34.84,34.4756,34.5955,61011.205731661,0
+WTMF.US,D,20150204,000000,34.6741,34.7537,34.6185,34.7374,41982.75186527,0
+WTMF.US,D,20150205,000000,34.7297,34.7297,34.5715,34.6424,50576.011644112,0
+WTMF.US,D,20150206,000000,34.6655,34.6981,34.5715,34.5868,26480.673931912,0
+WTMF.US,D,20150209,000000,34.5715,34.6041,34.4929,34.5562,26420.180053144,0
+WTMF.US,D,20150210,000000,34.5792,34.6261,34.4756,34.5562,52948.831888907,0
+WTMF.US,D,20150211,000000,34.5792,34.6424,34.5792,34.6185,14745.904448752,0
+WTMF.US,D,20150212,000000,34.5082,34.5149,34.3654,34.374,37973.467899998,0
+WTMF.US,D,20150213,000000,34.3261,34.5082,34.1448,34.2781,35768.570318681,0
+WTMF.US,D,20150217,000000,34.2781,34.35,34.1122,34.1918,37024.33980208,0
+WTMF.US,D,20150218,000000,34.2235,34.2628,34.1448,34.1842,28706.431471425,0
+WTMF.US,D,20150219,000000,34.2474,34.2474,34.1036,34.1755,17955.209017207,0
+WTMF.US,D,20150220,000000,34.1842,34.2551,34.1036,34.1842,28985.954911252,0
+WTMF.US,D,20150223,000000,34.1918,34.3567,34.1918,34.2858,45441.332934166,0
+WTMF.US,D,20150224,000000,34.2311,34.303,34.1448,34.2858,47196.69841636,0
+WTMF.US,D,20150225,000000,34.3174,34.3893,34.2311,34.303,114244.77604994,0
+WTMF.US,D,20150226,000000,34.4373,34.4929,34.3567,34.4459,46805.574200185,0
+WTMF.US,D,20150227,000000,34.421,34.4603,34.3261,34.3893,89619.595399565,0
+WTMF.US,D,20150302,000000,34.374,34.5475,34.3098,34.468,47254.063301399,0
+WTMF.US,D,20150303,000000,34.5475,34.6338,34.5236,34.6338,124578.79934024,0
+WTMF.US,D,20150304,000000,34.5562,34.745,34.5562,34.6511,59762.73723363,0
+WTMF.US,D,20150305,000000,34.7057,34.7623,34.6261,34.7297,23247.380411532,0
+WTMF.US,D,20150306,000000,34.8956,35.188,34.8879,35.0068,99434.205730783,0
+WTMF.US,D,20150309,000000,34.8956,35.0221,34.8956,34.9598,44725.836368044,0
+WTMF.US,D,20150310,000000,35.0931,35.1583,35.0145,35.1583,61152.010449484,0
+WTMF.US,D,20150311,000000,35.188,35.3165,35.118,35.1803,28427.951029509,0
+WTMF.US,D,20150312,000000,35.0068,35.2043,35.0068,35.1726,50538.463719359,0
+WTMF.US,D,20150313,000000,35.2359,35.3865,35.212,35.3165,65952.929828293,0
+WTMF.US,D,20150316,000000,35.2762,35.3232,35.1966,35.2359,30070.672737444,0
+WTMF.US,D,20150317,000000,35.1726,35.2915,35.1496,35.2762,26657.983576578,0
+WTMF.US,D,20150318,000000,35.2599,35.3395,34.8323,34.8323,25648.361599892,0
+WTMF.US,D,20150319,000000,34.9905,35.1333,34.9521,35.0538,16803.739324788,0
+WTMF.US,D,20150320,000000,34.7623,34.9598,34.5792,34.6424,39673.554492972,0
+WTMF.US,D,20150323,000000,34.5236,34.5955,34.3817,34.398,32092.002686636,0
+WTMF.US,D,20150324,000000,34.5005,34.5629,34.4756,34.5149,18698.866526894,0
+WTMF.US,D,20150325,000000,34.4526,34.6118,34.4286,34.5475,56602.453566936,0
+WTMF.US,D,20150326,000000,34.4373,34.6741,34.4373,34.6587,18952.315018976,0
+WTMF.US,D,20150327,000000,34.7057,34.7144,34.6338,34.6981,16172.725589359,0
+WTMF.US,D,20150330,000000,34.7297,34.9349,34.7297,34.8093,39421.148998801,0
+WTMF.US,D,20150331,000000,34.8639,35.0624,34.7057,35.0461,184446.87936276,0
+WTMF.US,D,20150401,000000,35.0221,35.0461,34.8016,34.9119,49276.436248501,0
+WTMF.US,D,20150402,000000,34.8716,34.8716,34.5399,34.6041,28933.805015762,0
+WTMF.US,D,20150406,000000,34.6587,34.6587,34.3817,34.5082,34491.940877086,0
+WTMF.US,D,20150407,000000,34.6904,34.745,34.5955,34.6818,73324.83905476,0
+WTMF.US,D,20150408,000000,34.6424,34.816,34.6338,34.7853,24512.53687612,0
+WTMF.US,D,20150409,000000,34.8716,35.0384,34.8716,35.0221,26544.29680441,0
+WTMF.US,D,20150410,000000,35.0221,35.1333,35.0068,35.0538,24132.885636952,0
+WTMF.US,D,20150413,000000,35.1496,35.1966,35.0864,35.1966,25016.304866553,0
+WTMF.US,D,20150414,000000,34.9828,35.0777,34.9042,35.0068,44979.284860125,0
+WTMF.US,D,20150415,000000,35.0068,35.0298,34.8563,34.9205,33255.988353973,0
+WTMF.US,D,20150416,000000,34.9598,34.9675,34.6981,34.745,25719.285457758,0
+WTMF.US,D,20150417,000000,34.8016,34.9119,34.7374,34.8879,32596.813674979,0
+WTMF.US,D,20150420,000000,34.9828,35.0145,34.9119,34.9905,53527.695728846,0
+WTMF.US,D,20150421,000000,34.9982,35.0221,34.8486,34.9435,45041.864734713,0
+WTMF.US,D,20150422,000000,34.9205,34.9598,34.84,34.9282,28840.97820179,0
+WTMF.US,D,20150423,000000,35.0624,35.0624,34.6818,34.7537,60015.142727802,0
+WTMF.US,D,20150424,000000,34.816,34.8639,34.769,34.84,34619.186622082,0
+WTMF.US,D,20150427,000000,34.8486,35.0221,34.7853,34.8639,38535.643773381,0
+WTMF.US,D,20150428,000000,34.8323,34.8323,34.6424,34.6587,165641.62704907,0
+WTMF.US,D,20150429,000000,34.5475,34.6041,34.35,34.4459,34998.837861249,0
+WTMF.US,D,20150430,000000,34.5399,34.6041,34.4459,34.5322,145552.44430841,0
+WTMF.US,D,20150501,000000,34.4756,34.5955,34.4756,34.5955,49528.841742673,0
+WTMF.US,D,20150504,000000,34.5955,34.6118,34.5236,34.5792,56350.048072765,0
+WTMF.US,D,20150505,000000,34.7537,34.793,34.5868,34.5868,133423.42161535,0
+WTMF.US,D,20150506,000000,34.7767,34.7767,34.5149,34.5868,43693.268437342,0
+WTMF.US,D,20150507,000000,34.5322,34.5792,34.4526,34.5005,15401.950134017,0
+WTMF.US,D,20150508,000000,34.4929,34.6261,34.3567,34.4373,16930.985069783,0
+WTMF.US,D,20150511,000000,34.5082,34.5792,34.3893,34.4842,109669.14421965,0
+WTMF.US,D,20150512,000000,34.5792,34.6655,34.5149,34.6655,22396.294117135,0
+WTMF.US,D,20150513,000000,34.7144,34.7623,34.5955,34.6587,20089.182740658,0
+WTMF.US,D,20150514,000000,34.7853,34.7853,34.4603,34.4756,33102.667661232,0
+WTMF.US,D,20150515,000000,34.4133,34.5236,34.398,34.4526,22097.996714933,0
+WTMF.US,D,20150518,000000,34.4842,34.5149,34.4133,34.4459,32128.507613479,0
+WTMF.US,D,20150519,000000,34.4286,34.4286,34.3174,34.3893,25773.521349068,0
+WTMF.US,D,20150520,000000,34.5149,34.6185,34.4286,34.5562,25522.158852806,0
+WTMF.US,D,20150521,000000,34.6261,34.6655,34.5715,34.6587,34998.837861249,0
+WTMF.US,D,20150522,000000,34.5475,34.722,34.5005,34.6655,46370.644071798,0
+WTMF.US,D,20150526,000000,34.6261,34.722,34.6118,34.6424,130044.10838759,0
+WTMF.US,D,20150527,000000,34.5955,34.6655,34.5629,34.5868,21983.266944855,0
+WTMF.US,D,20150528,000000,34.5236,34.6261,34.5149,34.6118,56092.427589044,0
+WTMF.US,D,20150529,000000,34.769,34.8879,34.6185,34.793,24385.291131124,0
+WTMF.US,D,20150601,000000,34.8563,35.0221,34.6655,34.745,44596.504627228,0
+WTMF.US,D,20150602,000000,34.7297,34.8323,34.6655,34.6741,22332.671244638,0
+WTMF.US,D,20150603,000000,34.6655,34.7297,34.5629,34.5792,44094.822632615,0
+WTMF.US,D,20150604,000000,34.5955,35.2839,34.35,34.35,46242.355328893,0
+WTMF.US,D,20150605,000000,34.5629,34.7853,34.5082,34.7144,20468.833979825,0
+WTMF.US,D,20150608,000000,34.6118,34.6118,34.4056,34.4603,38409.441026295,0
+WTMF.US,D,20150609,000000,34.5005,34.5629,34.4286,34.5399,17060.316810599,0
+WTMF.US,D,20150610,000000,34.5322,34.6587,34.5236,34.6511,19251.655419088,0
+WTMF.US,D,20150611,000000,34.6261,34.722,34.6185,34.6338,28830.548222692,0
+WTMF.US,D,20150612,000000,34.6261,34.8237,34.6118,34.6261,44601.719616777,0
+WTMF.US,D,20150615,000000,34.6511,34.6587,34.5399,34.5399,19961.936995662,0
+WTMF.US,D,20150616,000000,34.5629,34.6511,34.4756,34.4756,131780.69990741,0
+WTMF.US,D,20150617,000000,34.6118,34.7374,34.4603,34.468,27795.89429617,0
+WTMF.US,D,20150618,000000,34.4526,34.5715,34.4286,34.4929,28933.805015762,0
+WTMF.US,D,20150619,000000,34.4929,34.4929,34.2628,34.3337,20468.833979825,0
+WTMF.US,D,20150622,000000,34.1755,34.4756,34.0806,34.398,13393.136159742,0
+WTMF.US,D,20150623,000000,34.5236,34.6338,34.4603,34.5868,43859.105105,0
+WTMF.US,D,20150624,000000,34.5475,34.6185,34.3817,34.468,15287.220363939,0
+WTMF.US,D,20150625,000000,34.2704,34.3567,34.1842,34.2551,33482.3189004,0
+WTMF.US,D,20150626,000000,34.1276,34.3098,34.1276,34.2781,10865.952224296,0
+WTMF.US,D,20150629,000000,34.0327,34.0653,33.9387,33.9617,52814.285158543,0
+WTMF.US,D,20150630,000000,34.0729,34.1362,33.6137,33.7882,55347.727081447,0
+WTMF.US,D,20150701,000000,33.7565,33.7565,33.5351,33.6386,43337.6061501,0
+WTMF.US,D,20150702,000000,33.8505,33.8505,33.6051,33.6693,21478.455956511,0
+WTMF.US,D,20150706,000000,33.3836,33.4325,33.2024,33.3213,51044.317705612,0
+WTMF.US,D,20150707,000000,33.0988,33.4325,32.9886,33.2896,16298.928336445,0
+WTMF.US,D,20150708,000000,33.1631,33.2024,33.0355,33.0835,26786.272319484,0
+WTMF.US,D,20150709,000000,33.233,33.3682,33.1784,33.3289,30955.134964954,0
+WTMF.US,D,20150710,000000,33.5494,33.5657,33.4478,33.5351,18825.06927398,0
+WTMF.US,D,20150713,000000,33.4632,33.7402,33.4075,33.4478,16679.622573522,0
+WTMF.US,D,20150714,000000,33.3615,33.4718,33.3529,33.3999,20572.090772895,0
+WTMF.US,D,20150715,000000,33.4075,33.4238,33.2656,33.3289,21471.154971143,0
+WTMF.US,D,20150716,000000,33.3912,33.3912,33.2177,33.2973,25142.507613639,0
+WTMF.US,D,20150717,000000,33.2263,33.281,33.1707,33.1937,29312.413257019,0
+WTMF.US,D,20150720,000000,33.1937,33.2263,33.0749,33.1381,24132.885636952,0
+WTMF.US,D,20150721,000000,33.2656,33.2743,33.1468,33.21,28933.805015762,0
+WTMF.US,D,20150722,000000,33.2177,33.2177,33.0911,33.1314,14024.149895171,0
+WTMF.US,D,20150723,000000,33.1707,33.1861,33.0125,33.0595,29438.616004105,0
+WTMF.US,D,20150724,000000,32.9972,32.9972,32.8457,32.9013,15540.66885602,0
+WTMF.US,D,20150727,000000,32.7748,32.8773,32.6961,32.7115,33102.667661232,0
+WTMF.US,D,20150728,000000,32.7987,32.816,32.6712,32.7508,27417.286054913,0
+WTMF.US,D,20150729,000000,32.7911,32.8457,32.6961,32.7431,33228.870408318,0
+WTMF.US,D,20150730,000000,32.7748,32.7987,32.6789,32.7191,61277.17019866,0
+WTMF.US,D,20150731,000000,32.7824,32.7824,32.5772,32.5772,29438.616004105,0
+WTMF.US,D,20150803,000000,32.6166,32.7191,32.5609,32.5849,33752.455359038,0
+WTMF.US,D,20150804,000000,32.49,32.6405,32.4814,32.6252,14024.149895171,0
+WTMF.US,D,20150805,000000,32.6166,32.7038,32.5609,32.6252,20089.182740658,0
+WTMF.US,D,20150806,000000,32.6166,32.6712,32.5533,32.5926,26588.102716622,0
+WTMF.US,D,20150807,000000,32.8217,32.8217,32.419,32.419,9982.5329946958,0
+WTMF.US,D,20150810,000000,32.443,32.443,32.1813,32.1899,27417.286054913,0
+WTMF.US,D,20150811,000000,32.3078,32.4027,32.2685,32.2848,27365.136159423,0
+WTMF.US,D,20150812,000000,32.2206,32.4267,32.0624,32.3711,47758.874289742,0
+WTMF.US,D,20150813,000000,32.3788,32.4737,32.3481,32.3788,16045.479844363,0
+WTMF.US,D,20150814,000000,32.2446,32.5293,32.1966,32.3625,18952.315018976,0
+WTMF.US,D,20150817,000000,32.3788,32.513,32.3711,32.4814,39041.497759634,0
+WTMF.US,D,20150818,000000,32.6635,32.7038,32.5772,32.6012,62416.123916161,0
+WTMF.US,D,20150819,000000,32.6712,32.6961,32.5063,32.5207,49022.98775642,0
+WTMF.US,D,20150820,000000,32.4267,32.4977,32.2915,32.2915,116366.23379848,0
+WTMF.US,D,20150821,000000,32.3002,32.4584,32.3002,32.419,49276.436248501,0
+WTMF.US,D,20150824,000000,31.7776,32.419,25.4219,32.3002,73612.706477864,0
+WTMF.US,D,20150825,000000,32.2129,32.5456,32.2129,32.443,52056.025678118,0
+WTMF.US,D,20150826,000000,32.49,32.6961,32.4814,32.6319,49022.98775642,0
+WTMF.US,D,20150827,000000,32.6875,32.6875,32.5456,32.5926,24132.885636952,0
+WTMF.US,D,20150828,000000,32.5609,32.6089,32.4977,32.5609,10865.952224296,0
+WTMF.US,D,20150831,000000,32.6789,32.7354,32.5456,32.5456,19584.371752315,0
+WTMF.US,D,20150901,000000,32.2129,32.8371,32.2129,32.8371,197733.6297357,0
+WTMF.US,D,20150902,000000,32.7594,32.8457,32.6961,32.816,31080.29471413,0
+WTMF.US,D,20150903,000000,32.7594,32.7671,32.5686,32.7508,46495.803820974,0
+WTMF.US,D,20150904,000000,32.7987,32.9253,32.7824,32.8543,40683.176469659,0
+WTMF.US,D,20150908,000000,32.8543,32.8543,32.5609,32.6166,28302.791280333,0
+WTMF.US,D,20150909,000000,32.4814,32.6789,32.419,32.6712,52307.38817438,0
+WTMF.US,D,20150910,000000,32.6319,32.6319,32.4977,32.5609,23980.607942122,0
+WTMF.US,D,20150911,000000,32.7748,32.7748,32.5533,32.6319,17561.998805212,0
+WTMF.US,D,20150914,000000,32.6405,32.6405,32.4737,32.5533,24132.885636952,0
+WTMF.US,D,20150915,000000,32.513,32.5849,32.419,32.4267,33482.3189004,0
+WTMF.US,D,20150916,000000,31.6837,32.4977,31.6837,32.4104,25648.361599892,0
+WTMF.US,D,20150917,000000,32.4977,32.5533,32.4267,32.5293,12433.578082726,0
+WTMF.US,D,20150918,000000,32.5849,32.7911,32.5849,32.7594,25773.521349068,0
+WTMF.US,D,20150921,000000,32.7115,32.862,32.5379,32.5533,18825.06927398,0
+WTMF.US,D,20150922,000000,32.5063,32.862,32.5063,32.7594,47127.860554313,0
+WTMF.US,D,20150923,000000,32.7354,32.9013,32.7354,32.8371,14781.366377686,0
+WTMF.US,D,20150924,000000,32.9886,32.9886,32.7508,32.7911,11926.681098563,0
+WTMF.US,D,20150925,000000,32.6789,32.6789,32.5772,32.6482,19331.966258143,0
+WTMF.US,D,20150928,000000,32.7508,32.8773,32.6789,32.8371,48138.525528909,0
+WTMF.US,D,20150929,000000,32.8773,32.909,32.7987,32.8543,20089.182740658,0
+WTMF.US,D,20150930,000000,32.8074,32.8687,32.6712,32.7987,14277.598387252,0
+WTMF.US,D,20151001,000000,32.816,32.9569,32.7671,32.8936,44979.284860125,0
+WTMF.US,D,20151002,000000,33.0835,33.0835,32.7671,32.7671,32218.205433722,0
+WTMF.US,D,20151005,000000,32.6875,32.7268,32.5849,32.6635,28117.137652388,0
+WTMF.US,D,20151006,000000,32.6319,32.6319,32.5063,32.5686,16679.622573522,0
+WTMF.US,D,20151007,000000,32.443,32.5772,32.4027,32.4977,10234.938488867,0
+WTMF.US,D,20151008,000000,32.6166,32.6405,32.49,32.4977,7201.900567169,0
+WTMF.US,D,20151009,000000,32.419,32.49,32.3481,32.443,21983.266944855,0
+WTMF.US,D,20151012,000000,32.3874,32.49,32.2609,32.4584,19741.864436694,0
+WTMF.US,D,20151013,000000,32.6089,32.6252,32.3951,32.4507,12507.630934322,0
+WTMF.US,D,20151014,000000,32.4104,32.5456,32.3874,32.467,15162.060614763,0
+WTMF.US,D,20151015,000000,32.443,32.6482,32.443,32.4507,17183.390563955,0
+WTMF.US,D,20151016,000000,32.5772,32.6635,32.5533,32.5926,115101.07733389,0
+WTMF.US,D,20151019,000000,32.6482,32.6482,32.5533,32.6319,45096.100626023,0
+WTMF.US,D,20151020,000000,32.5456,32.5926,32.4737,32.4814,29595.065690575,0
+WTMF.US,D,20151021,000000,32.5772,32.6482,32.5609,32.5686,23628.074648609,0
+WTMF.US,D,20151022,000000,32.49,32.5686,32.4737,32.4977,14403.801134338,0
+WTMF.US,D,20151023,000000,32.5379,32.6319,32.5293,32.5533,13645.541653913,0
+WTMF.US,D,20151026,000000,32.6319,32.7115,32.5849,32.6875,112955.63063343,0
+WTMF.US,D,20151027,000000,32.7191,32.7671,32.6252,32.7191,17815.447297294,0
+WTMF.US,D,20151028,000000,32.7748,32.7911,32.6635,32.6875,13898.990145995,0
+WTMF.US,D,20151029,000000,32.6875,32.816,32.6405,32.7671,18698.866526894,0
+WTMF.US,D,20151030,000000,32.816,32.816,32.6712,32.7115,16551.333830616,0
+WTMF.US,D,20151102,000000,32.6961,32.8217,32.6961,32.7431,55043.171691785,0
+WTMF.US,D,20151103,000000,32.7748,32.7748,32.6635,32.6789,32092.002686636,0
+WTMF.US,D,20151104,000000,32.6789,32.7987,32.6789,32.7191,228086.9549067,0
+WTMF.US,D,20151105,000000,32.8294,32.8371,32.7671,32.7987,38535.643773381,0
+WTMF.US,D,20151106,000000,32.8457,32.8687,32.7824,32.7987,29438.616004105,0
+WTMF.US,D,20151109,000000,32.7824,32.9656,32.7824,32.9493,34302.115257502,0
+WTMF.US,D,20151110,000000,32.9656,33.1381,32.933,33.0355,47633.714540566,0
+WTMF.US,D,20151111,000000,33.0049,33.0355,32.9493,32.9493,48517.133770167,0
+WTMF.US,D,20151112,000000,33.0749,33.0749,32.9493,32.9569,108911.92773714,0
+WTMF.US,D,20151113,000000,33.0125,33.1784,33.0125,33.0202,46242.355328893,0
+WTMF.US,D,20151116,000000,33.1554,33.2417,33.1381,33.1784,50286.058225187,0
+WTMF.US,D,20151117,000000,33.2177,33.2177,33.1074,33.1237,12887.282173489,0
+WTMF.US,D,20151118,000000,33.0518,33.2177,33.0518,33.1631,29186.210509933,0
+WTMF.US,D,20151119,000000,33.1784,33.233,33.1151,33.1937,27038.677813655,0
+WTMF.US,D,20151120,000000,33.281,33.3682,33.1937,33.2896,24385.291131124,0
+WTMF.US,D,20151123,000000,33.3759,33.4325,33.257,33.3136,19203.677515238,0
+WTMF.US,D,20151124,000000,33.3759,34.1918,33.2503,33.281,45485.138846378,0
+WTMF.US,D,20151125,000000,33.305,33.3443,33.233,33.2503,27417.286054913,0
+WTMF.US,D,20151127,000000,33.8112,33.8112,32.467,33.3289,12129.022693064,0
+WTMF.US,D,20151130,000000,33.3366,33.4152,33.3136,33.3836,149595.10420679,0
+WTMF.US,D,20151201,000000,33.3213,33.3213,33.1554,33.1784,546795.82620429,0
+WTMF.US,D,20151202,000000,33.3443,33.5034,33.3289,33.3836,33518.823827243,0
+WTMF.US,D,20151203,000000,33.3682,33.4325,33.0595,33.1631,54656.219467249,0
+WTMF.US,D,20151204,000000,33.1631,33.1784,33.0518,33.0518,27291.083307827,0
+WTMF.US,D,20151207,000000,33.1937,33.3529,33.1937,33.305,10106.649745962,0
+WTMF.US,D,20151208,000000,33.281,33.3366,33.2024,33.257,30352.28217309,0
+WTMF.US,D,20151209,000000,33.0911,33.21,33.0672,33.0835,14150.352642257,0
+WTMF.US,D,20151210,000000,33.1707,33.1784,33.0749,33.0835,8718.4195280182,0
+WTMF.US,D,20151211,000000,33.0442,33.1074,32.9569,33.0202,15540.66885602,0
+WTMF.US,D,20151214,000000,33.1074,33.2177,33.0518,33.1707,45994.12182636,0
+WTMF.US,D,20151215,000000,33.3529,33.4478,33.305,33.3999,25900.767094063,0
+WTMF.US,D,20151216,000000,33.3443,33.7172,33.3289,33.4325,104488.57360167,0
+WTMF.US,D,20151217,000000,34.1918,34.1918,33.5197,33.5494,74798.595101307,0
+WTMF.US,D,20151218,000000,33.3999,33.4075,33.1381,33.257,55086.977603997,0
+WTMF.US,D,20151221,000000,33.0835,33.1937,33.0835,33.1074,21478.455956511,0
+WTMF.US,D,20151222,000000,33.1381,33.2656,33.1381,33.2024,30517.075842838,0
+WTMF.US,D,20151223,000000,33.305,33.3213,33.1314,33.1784,53444.255896062,0
+WTMF.US,D,20151224,000000,33.1631,33.1631,33.0835,33.0835,7379.210211835,0
+WTMF.US,D,20151228,000000,33.3443,33.3443,33.0058,33.0835,15480.174977252,0
+WTMF.US,D,20151229,000000,32.9569,33.0749,32.9569,33.0672,23870.050163683,0
+WTMF.US,D,20151230,000000,32.7824,33.21,32.7824,33.0835,90323.61898868,0
+WTMF.US,D,20151231,000000,33.0595,33.1899,33.0125,33.0749,137119.80620768,0
+WTMF.US,D,20160104,000000,33.0125,33.257,33.0125,33.257,69219.599281787,0
+WTMF.US,D,20160105,000000,33.1937,33.2263,33.0988,33.1554,20999.719915913,0
+WTMF.US,D,20160106,000000,33.1151,33.2024,33.1151,33.1707,34767.292325273,0
+WTMF.US,D,20160107,000000,33.0672,33.3433,33.0672,33.2465,27779.206329613,0
+WTMF.US,D,20160108,000000,33.21,33.233,33.0835,33.1151,37761.739324309,0
+WTMF.US,D,20160111,000000,33.3912,33.3912,33.2743,33.3289,27835.528216742,0
+WTMF.US,D,20160112,000000,33.4373,33.4555,33.258,33.3615,25025.691847741,0
+WTMF.US,D,20160113,000000,33.2973,33.3117,33.1861,33.2024,21129.051656728,0
+WTMF.US,D,20160114,000000,33.3213,33.4075,33.2973,33.3941,24081.778739372,0
+WTMF.US,D,20160115,000000,33.4478,33.5447,33.4152,33.4325,32668.780530756,0
+WTMF.US,D,20160119,000000,33.2743,33.3999,33.2743,33.3759,42956.911913023,0
+WTMF.US,D,20160120,000000,33.4718,33.4804,33.3136,33.3136,42277.920273743,0
+WTMF.US,D,20160121,000000,33.3539,33.3539,33.2148,33.2839,37442.58196391,0
+WTMF.US,D,20160122,000000,33.1237,33.1851,33.0835,33.1074,58961.714838904,0
+WTMF.US,D,20160125,000000,33.1554,33.2292,33.0835,33.1237,72299.572109426,0
+WTMF.US,D,20160126,000000,33.1237,33.1237,32.9694,33.0672,61943.645863022,0
+WTMF.US,D,20160127,000000,33.0672,33.0672,32.9656,33.0049,49538.228723861,0
+WTMF.US,D,20160128,000000,33.0355,33.1554,32.9924,32.9924,41246.395340951,0
+WTMF.US,D,20160129,000000,32.9799,32.9799,32.6961,32.7115,44839.523140212,0
+WTMF.US,D,20160201,000000,32.8773,33.0049,32.7594,32.8074,42125.642578912,0
+WTMF.US,D,20160202,000000,33.0049,33.0528,32.9406,32.9799,20941.312032964,0
+WTMF.US,D,20160203,000000,32.7354,33.1506,32.7354,33.0988,31872.973125578,0
+WTMF.US,D,20160204,000000,33.1496,33.2417,33.0835,33.1861,27772.948342154,0
+WTMF.US,D,20160205,000000,33.21,33.2896,33.1631,33.257,74598.339502625,0
+WTMF.US,D,20160208,000000,33.3999,33.5878,33.3136,33.4718,32099.303672005,0
+WTMF.US,D,20160209,000000,33.7633,33.7633,33.6348,33.653,41173.385487265,0
+WTMF.US,D,20160210,000000,33.7326,33.8505,33.6386,33.8505,27623.799641053,0
+WTMF.US,D,20160211,000000,34.026,34.1822,33.9569,34.0413,53811.391160311,0
+WTMF.US,D,20160212,000000,33.954,33.954,33.8428,33.8678,20408.340101057,0
+WTMF.US,D,20160216,000000,33.7958,33.8112,33.6444,33.7326,31037.531799828,0
+WTMF.US,D,20160217,000000,33.7096,33.7096,33.5657,33.5734,34375.125111188,0
+WTMF.US,D,20160218,000000,33.5351,33.8026,33.5351,33.8026,23875.265153232,0
+WTMF.US,D,20160219,000000,33.7565,33.8946,33.7565,33.8074,20216.428485653,0
+WTMF.US,D,20160222,000000,33.7096,33.7326,33.6664,33.7172,22946.99701351,0
+WTMF.US,D,20160223,000000,33.7489,33.8984,33.723,33.8524,30579.655717426,0
+WTMF.US,D,20160224,000000,34.026,34.0653,33.8237,33.8428,31903.220064962,0
+WTMF.US,D,20160225,000000,33.9157,33.9694,33.8505,33.9119,15195.436547876,0
+WTMF.US,D,20160226,000000,33.8006,33.8198,33.7182,33.77,17353.399223252,0
+WTMF.US,D,20160229,000000,33.7719,33.8984,33.7633,33.8275,111809.37593056,0
+WTMF.US,D,20160301,000000,33.8505,33.8505,33.6607,33.7326,42889.117048886,0
+WTMF.US,D,20160302,000000,33.7048,33.7383,33.6386,33.7249,74424.158851689,0
+WTMF.US,D,20160303,000000,33.6856,33.6856,33.5744,33.6185,21357.468198975,0
+WTMF.US,D,20160304,000000,33.5897,33.5897,33.4325,33.4497,16938.286055152,0
+WTMF.US,D,20160307,000000,33.4632,33.4948,33.3213,33.4075,66493.20274557,0
+WTMF.US,D,20160308,000000,33.3999,33.6214,33.3999,33.5351,74400.169899763,0
+WTMF.US,D,20160309,000000,33.4804,33.5034,33.3912,33.3912,29661.817556802,0
+WTMF.US,D,20160310,000000,33.4238,33.4238,33.2417,33.2743,17598.503732055,0
+WTMF.US,D,20160311,000000,33.2973,33.305,33.1151,33.141,28631.33562192,0
+WTMF.US,D,20160314,000000,33.1631,33.2263,33.0911,33.0988,66214.722303653,0
+WTMF.US,D,20160315,000000,33.1151,33.211,33.1151,33.21,25893.466108695,0
+WTMF.US,D,20160316,000000,33.1889,33.2263,33.1074,33.1966,29451.131979023,0
+WTMF.US,D,20160317,000000,33.1046,33.2177,33.0911,33.0911,12434.621080636,0
+WTMF.US,D,20160318,000000,33.1237,33.1707,33.0768,33.1314,13743.583457435,0
+WTMF.US,D,20160321,000000,33.1372,33.1554,33.0672,33.1151,26832.164227515,0
+WTMF.US,D,20160322,000000,33.1861,33.1861,32.9972,33.0442,33322.7402202,0
+WTMF.US,D,20160323,000000,33.1228,33.2177,33.0518,33.1707,15454.100029507,0
+WTMF.US,D,20160324,000000,33.3136,33.3136,33.1237,33.1381,50781.482232342,0
+WTMF.US,D,20160328,000000,33.1074,33.1074,32.9886,32.9886,154197.85398274,0
+WTMF.US,D,20160329,000000,33.0749,33.1132,32.9732,33.0202,49011.514779412,0
+WTMF.US,D,20160330,000000,33.0672,33.0749,32.9445,33.0125,92681.837262738,0
+WTMF.US,D,20160331,000000,33.0988,33.2024,33.0029,33.1381,46623.04956597,0
+WTMF.US,D,20160401,000000,33.1468,33.2743,33.1074,33.2177,18008.401910607,0
+WTMF.US,D,20160404,000000,33.1468,33.2024,33.0835,33.1314,44909.404000168,0
+WTMF.US,D,20160405,000000,33.2311,33.3289,33.1909,33.3136,85950.328752889,0
+WTMF.US,D,20160406,000000,33.3213,33.3615,33.2532,33.3213,13965.742012222,0
+WTMF.US,D,20160407,000000,33.3999,33.3999,33.2503,33.2743,43596.26963173,0
+WTMF.US,D,20160408,000000,33.281,33.3443,33.2417,33.3443,46089.034636152,0
+WTMF.US,D,20160411,000000,33.3759,33.4075,33.3529,33.3817,33773.315317234,0
+WTMF.US,D,20160412,000000,33.3999,33.4593,33.3615,33.4516,17035.284860763,0
+WTMF.US,D,20160413,000000,33.4392,33.4804,33.3615,33.4478,52121.734546435,0
+WTMF.US,D,20160414,000000,33.489,33.5274,33.3912,33.4152,26213.666467003,0
+WTMF.US,D,20160415,000000,33.4948,33.63,33.4948,33.5581,20324.900268273,0
+WTMF.US,D,20160418,000000,33.6137,33.6779,33.5744,33.6214,16959.146013348,0
+WTMF.US,D,20160419,000000,33.6616,33.7939,33.653,33.7297,30972.865929421,0
+WTMF.US,D,20160420,000000,33.6616,33.792,33.6616,33.7479,21261.512391273,0
+WTMF.US,D,20160421,000000,33.5274,33.7498,33.5274,33.653,138780.25888008,0
+WTMF.US,D,20160422,000000,33.4871,33.5197,33.2647,33.2973,21678.711555193,0
+WTMF.US,D,20160425,000000,33.467,33.5274,33.3912,33.4075,35130.255597884,0
+WTMF.US,D,20160426,000000,33.5264,33.5351,33.4123,33.5111,37566.698715176,0
+WTMF.US,D,20160427,000000,33.4948,33.5197,33.3769,33.4555,12360.56822904,0
+WTMF.US,D,20160428,000000,33.6616,33.8323,33.6616,33.8121,14641.604657772,0
+WTMF.US,D,20160429,000000,33.9147,34.0173,33.8917,33.9934,22247.145416034,0
+WTMF.US,D,20160502,000000,34.0327,34.0327,33.4651,33.8361,13916.721110461,0
+WTMF.US,D,20160503,000000,33.7633,33.7882,33.582,33.6214,23536.290832547,0
+WTMF.US,D,20160504,000000,33.6616,33.6971,33.4411,33.4948,61203.117347064,0
+WTMF.US,D,20160505,000000,33.5648,33.5648,33.3136,33.3615,42806.720214012,0
+WTMF.US,D,20160506,000000,33.3213,33.5197,33.3213,33.4325,41688.626454706,0
+WTMF.US,D,20160509,000000,33.2417,33.2426,33.0749,33.1055,23763.664376883,0
+WTMF.US,D,20160510,000000,33.0988,33.3759,33.0988,33.3289,43916.469990039,0
+WTMF.US,D,20160511,000000,33.4632,33.6166,33.3682,33.5993,5025.1639294164,0
+WTMF.US,D,20160512,000000,33.6856,33.6856,33.4152,33.582,29458.432964391,0
+WTMF.US,D,20160513,000000,33.4948,33.5734,33.4555,33.5111,16528.387876601,0
+WTMF.US,D,20160516,000000,33.7479,33.7997,33.6444,33.6779,12638.005673047,0
+WTMF.US,D,20160517,000000,33.7191,33.8793,33.7191,33.8112,31591.363689932,0
+WTMF.US,D,20160518,000000,33.7652,33.8428,33.7326,33.7354,5101.3027768318,0
+WTMF.US,D,20160519,000000,33.4948,33.5792,33.4392,33.5581,15539.62585811,0
+WTMF.US,D,20160520,000000,33.6693,33.6693,33.5073,33.6214,22771.773364663,0
+WTMF.US,D,20160523,000000,33.7009,33.7009,33.5331,33.63,8301.2203640982,0
+WTMF.US,D,20160524,000000,33.607,33.7498,33.559,33.6252,16501.269930946,0
+WTMF.US,D,20160525,000000,33.7479,33.8198,33.7009,33.8026,20257.105404136,0
+WTMF.US,D,20160526,000000,33.9147,33.9147,33.7633,33.7958,21254.211405904,0
+WTMF.US,D,20160527,000000,33.7402,33.8093,33.6971,33.746,14374.597192864,0
+WTMF.US,D,20160531,000000,33.6923,33.7124,33.5274,33.5494,59225.593310083,0
+WTMF.US,D,20160601,000000,33.4632,33.653,33.4632,33.6463,32998.367870252,0
+WTMF.US,D,20160602,000000,33.3999,33.7882,33.3999,33.7249,37323.680202193,0
+WTMF.US,D,20160603,000000,33.7719,33.7958,33.6798,33.7795,18504.868915672,0
+WTMF.US,D,20160606,000000,33.8006,33.8457,33.7402,33.7719,15214.210510253,0
+WTMF.US,D,20160607,000000,33.8591,33.9934,33.8428,33.9934,34786.06628765,0
+WTMF.US,D,20160608,000000,34.0327,34.1842,34.0097,34.1448,68899.398923478,0
+WTMF.US,D,20160609,000000,34.2474,34.2474,34.0346,34.0969,22205.425499642,0
+WTMF.US,D,20160610,000000,34.026,34.1113,33.9282,33.9464,13550.628844122,0
+WTMF.US,D,20160613,000000,33.9617,34.0327,33.9301,33.9608,19133.796655281,0
+WTMF.US,D,20160614,000000,33.931,33.978,33.8841,33.8841,8113.4807403342,0
+WTMF.US,D,20160615,000000,33.792,33.9004,33.7882,33.7958,5393.3421915758,0
+WTMF.US,D,20160616,000000,33.8754,33.9157,33.653,33.6779,68903.570915117,0
+WTMF.US,D,20160617,000000,33.8678,33.9934,33.8208,33.9934,51289.422214415,0
+WTMF.US,D,20160620,000000,33.954,33.9934,33.8917,33.9934,29782.805314339,0
+WTMF.US,D,20160621,000000,33.7882,33.8265,33.6702,33.7326,23842.932218028,0
+WTMF.US,D,20160622,000000,33.6444,33.7709,33.6444,33.6923,21282.372349469,0
+WTMF.US,D,20160623,000000,33.6856,33.6856,33.5351,33.5974,19099.377724258,0
+WTMF.US,D,20160624,000000,33.653,33.7795,33.653,33.7326,27836.571214652,0
+WTMF.US,D,20160627,000000,33.2417,33.7882,33.2417,33.7402,76808.452073492,0
+WTMF.US,D,20160628,000000,33.8275,33.8275,33.6127,33.7048,15107.824723453,0
+WTMF.US,D,20160629,000000,33.7115,33.8342,33.7115,33.7307,30077.973722812,0
+WTMF.US,D,20160630,000000,33.6559,33.6904,33.5974,33.6472,9998.1779633428,0
+WTMF.US,D,20160701,000000,33.6051,33.954,33.6051,33.8505,22315.983278081,0
+WTMF.US,D,20160705,000000,33.6971,34.001,33.5581,33.6166,36779.235293277,0
+WTMF.US,D,20160706,000000,33.5974,33.7009,33.5581,33.7009,23188.972528583,0
+WTMF.US,D,20160707,000000,33.6664,33.6779,33.4152,33.4478,53790.531202115,0
+WTMF.US,D,20160708,000000,33.7633,33.7633,33.4718,33.5897,24484.375932555,0
+WTMF.US,D,20160711,000000,33.5034,33.6051,33.4718,33.5092,12571.253806819,0
+WTMF.US,D,20160712,000000,33.5581,33.5581,33.4679,33.4948,16533.60286615,0
+WTMF.US,D,20160713,000000,33.5734,33.63,33.4306,33.5034,11386.408181287,0
+WTMF.US,D,20160714,000000,33.398,33.653,33.2973,33.2973,42988.201850317,0
+WTMF.US,D,20160715,000000,33.2896,33.4555,33.2896,33.3423,27795.89429617,0
+WTMF.US,D,20160718,000000,33.2417,33.3213,33.1889,33.233,68199.547326002,0
+WTMF.US,D,20160719,000000,33.281,33.3366,33.2024,33.281,28037.869811244,0
+WTMF.US,D,20160720,000000,33.1784,33.21,33.0749,33.1266,18460.02000555,0
+WTMF.US,D,20160721,000000,33.1535,33.2493,33.1372,33.1947,18349.462227111,0
+WTMF.US,D,20160722,000000,33.1631,33.2043,33.1228,33.1631,32487.29889445,0
+WTMF.US,D,20160725,000000,33.0749,33.0969,32.9886,32.9886,29701.451477375,0
+WTMF.US,D,20160726,000000,33.1161,33.119,33.0049,33.0442,16888.222155482,0
+WTMF.US,D,20160727,000000,33.1074,33.2493,33.0058,33.0375,33161.075544181,0
+WTMF.US,D,20160728,000000,32.9406,33.0816,32.9406,33.0202,14891.924156124,0
+WTMF.US,D,20160729,000000,33.0049,33.2024,32.9972,33.1937,22136.587637595,0
+WTMF.US,D,20160801,000000,33.1151,33.1151,32.9493,32.9493,18921.025081682,0
+WTMF.US,D,20160802,000000,32.9176,33.0442,32.9176,32.9972,14189.986562829,0
+WTMF.US,D,20160803,000000,32.9799,33.0269,32.9521,33.0269,50949.40489582,0
+WTMF.US,D,20160804,000000,33.0269,33.188,33.0269,33.1353,6060.8608538478,0
+WTMF.US,D,20160805,000000,33.1314,33.1314,33.0125,33.0672,88908.270825081,0
+WTMF.US,D,20160808,000000,32.9493,33.0557,32.9493,33.0068,36090.856672809,0
+WTMF.US,D,20160809,000000,32.909,32.9972,32.909,32.956,12043.496864461,0
+WTMF.US,D,20160810,000000,33.0049,33.0049,32.8936,32.9253,48801.872199542,0
+WTMF.US,D,20160811,000000,32.9013,32.9406,32.8035,32.8457,18669.66258542,0
+WTMF.US,D,20160812,000000,33.0049,33.0432,32.816,32.8773,16569.064795083,0
+WTMF.US,D,20160815,000000,32.909,32.909,32.7067,32.7594,9655.0316510186,0
+WTMF.US,D,20160816,000000,32.8217,32.8217,32.677,32.7824,57997.984770249,0
+WTMF.US,D,20160817,000000,32.7354,32.7987,32.6779,32.7297,11013.014929578,0
+WTMF.US,D,20160818,000000,32.7508,32.7987,32.6961,32.7431,15826.450283305,0
+WTMF.US,D,20160819,000000,32.6559,32.6559,32.5772,32.6108,18198.22753019,0
+WTMF.US,D,20160822,000000,32.5456,32.6961,32.5456,32.6482,7873.5912210802,0
+WTMF.US,D,20160823,000000,32.7354,32.7508,32.6559,32.7239,14421.532098805,0
+WTMF.US,D,20160824,000000,32.6635,32.7354,32.6635,32.6731,10252.669453334,0
+WTMF.US,D,20160825,000000,32.7,32.7748,32.6702,32.7393,13601.735741702,0
+WTMF.US,D,20160826,000000,32.7748,32.7748,32.5907,32.5907,10853.436249379,0
+WTMF.US,D,20160829,000000,32.7038,32.7431,32.6559,32.6904,9181.5105999694,0
+WTMF.US,D,20160830,000000,32.7019,32.7038,32.5744,32.6012,41122.278589685,0
+WTMF.US,D,20160831,000000,32.6875,32.6875,32.4737,32.49,28591.701701347,0
+WTMF.US,D,20160901,000000,32.467,32.7038,32.4363,32.6444,13179.321588233,0
+WTMF.US,D,20160902,000000,32.6875,32.8457,32.6482,32.8304,25393.870109901,0
+WTMF.US,D,20160906,000000,32.885,33.1084,32.885,33.1074,12268.784412977,0
+WTMF.US,D,20160907,000000,33.1074,33.1142,32.9972,33.0518,9381.766198651,0
+WTMF.US,D,20160908,000000,33.0355,33.0988,32.9886,33.0202,13199.138548519,0
+WTMF.US,D,20160909,000000,32.933,32.9962,32.8821,32.9732,11392.666168745,0
+WTMF.US,D,20160912,000000,32.933,32.933,32.4507,32.8467,12065.399820566,0
+WTMF.US,D,20160913,000000,32.8543,32.9205,32.8074,32.8102,15170.404598041,0
+WTMF.US,D,20160914,000000,32.7824,32.9406,32.7824,32.8543,16999.82293183,0
+WTMF.US,D,20160915,000000,32.8687,32.9176,32.7671,32.8332,12490.942967765,0
+WTMF.US,D,20160916,000000,32.7354,32.9895,32.7354,32.7987,13807.206329932,0
+WTMF.US,D,20160919,000000,32.8687,32.9799,32.8687,32.9569,7624.314720638,0
+WTMF.US,D,20160920,000000,33.0269,33.1151,33.0202,33.1027,16936.200059332,0
+WTMF.US,D,20160921,000000,33.1784,33.305,33.1094,33.257,36517.442817918,0
+WTMF.US,D,20160922,000000,33.3443,33.4526,33.2235,33.2743,13093.795759629,0
+WTMF.US,D,20160923,000000,33.2398,33.3021,33.1237,33.1698,13543.327858753,0
+WTMF.US,D,20160926,000000,32.9799,33.2522,32.9799,33.188,12865.379217383,0
+WTMF.US,D,20160927,000000,33.1381,33.2896,33.1237,33.281,29559.603761642,0
+WTMF.US,D,20160928,000000,33.2273,33.2273,33.1554,33.2177,16448.077037546,0
+WTMF.US,D,20160929,000000,33.2024,33.2417,33.1237,33.2177,12989.495968649,0
+WTMF.US,D,20160930,000000,33.1937,33.305,33.1937,33.2973,10464.398029023,0
+WTMF.US,D,20161003,000000,33.257,33.3433,33.257,33.2829,56350.048072765,0
+WTMF.US,D,20161004,000000,33.3289,33.3289,33.1314,33.1861,7134.105703032,0
+WTMF.US,D,20161005,000000,33.1257,33.1669,33.0451,33.0816,12022.636906265,0
+WTMF.US,D,20161006,000000,33.0518,33.0633,33.0097,33.0461,7936.1710956682,0
+WTMF.US,D,20161007,000000,33.1381,33.1381,33.0442,33.0653,67258.763211363,0
+WTMF.US,D,20161010,000000,33.2091,33.653,33.1774,33.2896,157018.12033084,0
+WTMF.US,D,20161011,000000,33.2963,33.3759,33.2263,33.3289,30547.322782222,0
+WTMF.US,D,20161012,000000,33.3174,33.3759,33.1937,33.3759,14697.926544902,0
+WTMF.US,D,20161013,000000,33.3673,33.4632,33.2656,33.3893,14771.979396497,0
+WTMF.US,D,20161014,000000,33.3845,33.5197,33.3817,33.5111,36679.107493937,0
+WTMF.US,D,20161017,000000,33.4948,33.5811,33.4497,33.5734,23444.507016484,0
+WTMF.US,D,20161018,000000,33.63,33.63,33.5255,33.5897,24805.619288773,0
+WTMF.US,D,20161019,000000,33.63,33.7009,33.5351,33.6779,45957.616899517,0
+WTMF.US,D,20161020,000000,33.6386,33.6923,33.4392,33.5427,14291.15736008,0
+WTMF.US,D,20161021,000000,33.4871,33.5571,33.3999,33.4775,11953.799044218,0
+WTMF.US,D,20161024,000000,33.5197,33.5197,33.3213,33.3529,75881.226931679,0
+WTMF.US,D,20161025,000000,33.3912,33.3912,33.2589,33.281,26087.463719918,0
+WTMF.US,D,20161026,000000,33.2187,33.2752,33.2072,33.2503,8492.0889815916,0
+WTMF.US,D,20161027,000000,33.2378,33.2503,33.1381,33.2388,45925.283964314,0
+WTMF.US,D,20161028,000000,33.1314,33.2235,33.0749,33.0749,21513.917885445,0
+WTMF.US,D,20161031,000000,33.1381,33.1784,32.9799,32.9972,29362.47715669,0
+WTMF.US,D,20161101,000000,33.1554,33.1554,32.9569,32.9895,73003.595698541,0
+WTMF.US,D,20161102,000000,33.0672,33.0988,32.885,32.9406,107494.49357772,0
+WTMF.US,D,20161103,000000,33.0518,33.0518,32.7911,32.9406,92230.219167794,0
+WTMF.US,D,20161104,000000,32.8371,32.9387,32.816,32.8371,29292.596296733,0
+WTMF.US,D,20161107,000000,32.9569,32.9886,32.8543,32.9042,19350.740220519,0
+WTMF.US,D,20161108,000000,33.0269,33.0269,32.8074,32.8457,38245.690354456,0
+WTMF.US,D,20161109,000000,32.8074,32.9176,32.6482,32.7268,56428.272916,0
+WTMF.US,D,20161110,000000,32.5926,32.6961,32.5686,32.6089,60889.174976214,0
+WTMF.US,D,20161111,000000,32.6875,32.6875,32.3002,32.3232,12109.205732778,0
+WTMF.US,D,20161114,000000,32.2369,32.3874,32.2369,32.3788,72693.825319331,0
+WTMF.US,D,20161115,000000,32.6089,32.6252,32.49,32.6012,29994.533890028,0
+WTMF.US,D,20161116,000000,32.6405,32.6405,32.4344,32.513,69051.676618309,0
+WTMF.US,D,20161117,000000,32.443,32.6012,32.3788,32.4344,85401.711852334,0
+WTMF.US,D,20161118,000000,32.419,32.5686,32.4171,32.5379,80649.813375285,0
+WTMF.US,D,20161121,000000,32.6712,32.6712,32.4756,32.5686,51043.274707702,0
+WTMF.US,D,20161122,000000,32.4584,32.6405,32.4584,32.5983,83063.310538562,0
+WTMF.US,D,20161123,000000,32.5456,32.5456,32.419,32.49,47372.965063116,0
+WTMF.US,D,20161125,000000,32.419,32.419,32.2762,32.2762,14410.059121797,0
+WTMF.US,D,20161128,000000,32.2762,32.537,32.2762,32.4977,32689.640488952,0
+WTMF.US,D,20161129,000000,32.3155,32.4344,32.3078,32.3711,50982.780828934,0
+WTMF.US,D,20161130,000000,32.5207,32.6089,32.5044,32.5533,129668.62914007,0
+WTMF.US,D,20161201,000000,32.5849,32.6789,32.5034,32.6559,120992.97252635,0
+WTMF.US,D,20161202,000000,32.5801,32.6319,32.536,32.6089,29345.789190133,0
+WTMF.US,D,20161205,000000,32.7594,32.8371,32.6559,32.6635,117376.89877307,0
+WTMF.US,D,20161206,000000,32.8217,32.8217,32.676,32.7748,28952.578978138,0
+WTMF.US,D,20161207,000000,32.7268,32.8457,32.5293,32.6329,230700.70766866,0
+WTMF.US,D,20161208,000000,32.7191,32.8687,32.7191,32.8687,121900.38070787,0
+WTMF.US,D,20161209,000000,32.8773,33.0355,32.8773,32.9972,31675.846520626,0
+WTMF.US,D,20161212,000000,32.885,32.885,32.6635,32.676,95214.236187732,0
+WTMF.US,D,20161213,000000,32.6789,32.7211,32.5849,32.6875,127171.692144,0
+WTMF.US,D,20161214,000000,32.6875,32.7911,32.606,32.7824,71535.054641543,0
+WTMF.US,D,20161215,000000,32.7748,32.9205,32.7268,32.8543,77337.25201376,0
+WTMF.US,D,20161216,000000,32.933,32.933,32.6559,32.7431,227922.16123695,0
+WTMF.US,D,20161219,000000,32.6875,32.6875,32.4977,32.584,57296.047176953,0
+WTMF.US,D,20161220,000000,32.5609,32.6166,32.3836,32.5609,127893.44669759,0
+WTMF.US,D,20161221,000000,32.6089,32.7038,32.5849,32.6961,41306.889219719,0
+WTMF.US,D,20161222,000000,32.675,32.7661,32.6166,32.6635,101625.54433927,0
+WTMF.US,D,20161223,000000,32.7038,32.885,32.6252,32.7268,150736.14392012,0
+WTMF.US,D,20161227,000000,32.6635,32.8936,32.6635,32.8936,84605.904447156,0
+WTMF.US,D,20161228,000000,32.9253,32.9493,32.77,32.8773,254094.10778757,0
+WTMF.US,D,20161229,000000,32.8074,32.9167,32.7776,32.8936,599910.49476085,0
+WTMF.US,D,20161230,000000,32.8457,32.8562,32.723,32.816,50547.850700547,0
+WTMF.US,D,20170103,000000,33.0835,33.0835,32.3874,32.4584,38213.357419252,0
+WTMF.US,D,20170104,000000,32.49,32.5379,32.4037,32.419,133035.4263929,0
+WTMF.US,D,20170105,000000,32.3874,32.4651,32.1899,32.2915,37603.203642019,0
+WTMF.US,D,20170106,000000,32.2609,32.4814,32.2609,32.3548,23318.304269399,0
+WTMF.US,D,20170109,000000,32.5207,32.5207,32.118,32.1487,23232.778440795,0
+WTMF.US,D,20170110,000000,32.0144,32.6856,32.0144,32.2283,149192.50701361,0
+WTMF.US,D,20170111,000000,32.1094,32.5188,32.1094,32.2848,37178.703492731,0
+WTMF.US,D,20170112,000000,32.4507,32.4622,32.2446,32.3634,85824.126005803,0
+WTMF.US,D,20170113,000000,32.4977,32.513,32.3548,32.3711,21129.051656728,0
+WTMF.US,D,20170117,000000,32.0624,32.3702,32.0624,32.142,70080.072557372,0
+WTMF.US,D,20170118,000000,32.0624,32.2206,32.0547,32.142,63450.777842683,0
+WTMF.US,D,20170119,000000,32.2129,32.3069,32.1947,32.1947,29779.67632061,0
+WTMF.US,D,20170120,000000,32.0864,32.398,32.0864,32.1899,41302.71722808,0
+WTMF.US,D,20170123,000000,32.1726,32.2292,32.118,32.1333,31017.714839542,0
+WTMF.US,D,20170124,000000,32.2695,32.2877,32.1947,32.2033,27773.991340064,0
+WTMF.US,D,20170125,000000,32.2503,32.3002,32.1573,32.1573,29306.15526956,0
+WTMF.US,D,20170126,000000,32.3548,32.49,32.2292,32.2915,228845.21438713,0
+WTMF.US,D,20170127,000000,32.2522,32.3395,32.2292,32.2609,45444.461927896,0
+WTMF.US,D,20170130,000000,32.0547,32.2436,32.0547,32.0787,348979.79963371,0
+WTMF.US,D,20170131,000000,32.0125,32.1017,31.9751,31.9914,110394.02776696,0
+WTMF.US,D,20170201,000000,32.1784,32.2292,32.0394,32.1094,39954.120930709,0
+WTMF.US,D,20170202,000000,32.2915,32.3951,31.7527,32.1487,265471.12898766,0
+WTMF.US,D,20170203,000000,32.1017,32.1899,32.071,32.0787,30981.209912699,0
+WTMF.US,D,20170206,000000,32.1573,32.2072,31.9953,32.0787,25095.572707698,0
+WTMF.US,D,20170207,000000,32.071,32.0864,31.9512,32.0173,51374.948043019,0
+WTMF.US,D,20170208,000000,32.0518,32.118,31.9598,32.0317,27276.48133709,0
+WTMF.US,D,20170209,000000,32.1602,32.2158,31.9406,32.2129,14306.802328727,0
+WTMF.US,D,20170210,000000,32.2848,32.3951,32.2685,32.2848,83894.579872673,0
+WTMF.US,D,20170213,000000,32.2446,32.3481,32.2273,32.2848,41528.004776597,0
+WTMF.US,D,20170214,000000,32.3155,32.3491,32.2522,32.2762,16515.871901683,0
+WTMF.US,D,20170215,000000,32.2129,32.3414,32.1909,32.1966,34684.895490399,0
+WTMF.US,D,20170216,000000,32.118,32.142,31.8649,32.0461,118868.38578409,0
+WTMF.US,D,20170217,000000,31.9042,32.0461,31.9042,32.0231,53093.808598369,0
+WTMF.US,D,20170221,000000,31.9358,32.1726,31.9358,32.0317,37960.951925081,0
+WTMF.US,D,20170222,000000,31.9435,32.0547,31.9435,31.9751,30210.434457357,0
+WTMF.US,D,20170223,000000,32.1247,32.1247,31.9425,31.9425,10451.882054106,0
+WTMF.US,D,20170224,000000,31.9751,31.9751,31.8812,31.9665,20258.148402045,0
+WTMF.US,D,20170227,000000,32.0547,32.0547,31.9138,31.9838,24350.872200101,0
+WTMF.US,D,20170228,000000,31.9042,32.071,31.8812,32.0624,17320.023290139,0
+WTMF.US,D,20170301,000000,32.1487,32.2033,32.0394,32.0394,26439.99701343,0
+WTMF.US,D,20170302,000000,32.0144,32.071,31.7853,31.8026,333876.1469019,0
+WTMF.US,D,20170303,000000,31.8812,31.8956,31.7863,31.8956,37744.008359842,0
+WTMF.US,D,20170306,000000,31.9205,31.9665,31.8649,31.9425,25336.505224862,0
+WTMF.US,D,20170307,000000,31.9512,31.9665,31.8486,31.8956,24851.511196805,0
+WTMF.US,D,20170308,000000,31.8524,31.9234,31.6472,31.6607,25718.242459848,0
+WTMF.US,D,20170309,000000,31.5955,31.6185,31.4689,31.5533,48988.568825396,0
+WTMF.US,D,20170310,000000,31.746,31.746,31.2302,31.3884,95182.946250438,0
+WTMF.US,D,20170313,000000,31.3673,31.4507,31.3107,31.3347,33191.322483565,0
+WTMF.US,D,20170314,000000,31.2465,31.3395,31.2004,31.2867,30379.400118745,0
+WTMF.US,D,20170315,000000,31.2551,31.4133,31.2551,31.374,235527.70199522,0
+WTMF.US,D,20170316,000000,31.4133,31.4536,31.3673,31.374,62491.219765667,0
+WTMF.US,D,20170317,000000,31.2867,31.4536,31.2867,31.4536,18611.254702471,0
+WTMF.US,D,20170320,000000,31.5715,31.5715,31.2867,31.2867,41478.983874836,0
+WTMF.US,D,20170321,000000,31.2369,31.3107,31.1132,31.1285,19137.96864692,0
+WTMF.US,D,20170322,000000,31.1199,31.2628,31.1199,31.1918,35152.158553989,0
+WTMF.US,D,20170323,000000,31.1525,31.2474,31.1199,31.1199,20491.779933841,0
+WTMF.US,D,20170324,000000,31.1602,31.2551,31.1602,31.2235,25265.581366995,0
+WTMF.US,D,20170327,000000,31.0806,31.3088,30.9828,31.1362,16269.72439497,0
+WTMF.US,D,20170328,000000,31.1832,31.3481,31.1832,31.2781,14770.936398588,0
+WTMF.US,D,20170329,000000,31.3692,31.444,31.3078,31.4286,16471.022991562,0
+WTMF.US,D,20170330,000000,31.4411,31.5322,31.4248,31.5082,34823.614212402,0
+WTMF.US,D,20170331,000000,31.5399,31.5399,31.398,31.5005,13754.013436533,0
+WTMF.US,D,20170403,000000,31.4363,31.5322,31.3423,31.4286,46969.324872023,0
+WTMF.US,D,20170404,000000,31.2004,31.4641,31.2004,31.4363,11565.803821772,0
+WTMF.US,D,20170405,000000,31.4842,31.5466,31.4286,31.4603,54012.689756903,0
+WTMF.US,D,20170406,000000,31.5255,31.5322,31.4459,31.5168,14299.501343358,0
+WTMF.US,D,20170407,000000,31.5207,31.6338,31.5005,31.5648,9347.3472676276,0
+WTMF.US,D,20170410,000000,31.6185,31.6587,31.5322,31.6031,124376.45774574,0
+WTMF.US,D,20170411,000000,31.5005,31.6511,31.5005,31.6511,65118.531500453,0
+WTMF.US,D,20170412,000000,31.5955,31.6837,31.5063,31.5562,36804.267243113,0
+WTMF.US,D,20170413,000000,31.6424,31.723,31.6424,31.675,113291.47596039,0
+WTMF.US,D,20170417,000000,31.6904,31.8169,31.675,31.7853,188967.23230383,0
+WTMF.US,D,20170418,000000,31.6271,31.7067,31.6031,31.6348,92996.822631497,0
+WTMF.US,D,20170419,000000,31.746,31.746,31.6185,31.6587,132970.76052249,0
+WTMF.US,D,20170420,000000,31.6808,31.7306,31.6511,31.6587,37604.246639929,0
+WTMF.US,D,20170421,000000,31.6511,31.6511,31.5399,31.6185,23455.979993492,0
+WTMF.US,D,20170424,000000,31.5063,31.5638,31.4842,31.5082,54411.114958446,0
+WTMF.US,D,20170425,000000,31.5082,31.5475,31.4286,31.5082,108222.50611876,0
+WTMF.US,D,20170426,000000,31.4862,31.5552,31.4536,31.4929,9138.7476856676,0
+WTMF.US,D,20170427,000000,31.4056,31.4929,31.3912,31.4449,14028.32188681,0
+WTMF.US,D,20170428,000000,31.4373,31.583,31.4373,31.5485,4724.780531394,0
+WTMF.US,D,20170501,000000,31.6424,31.6424,31.4977,31.5562,37945.306956434,0
+WTMF.US,D,20170502,000000,31.5983,31.6894,31.5648,31.5868,44960.510897749,0
+WTMF.US,D,20170503,000000,31.5792,31.7374,31.5792,31.723,17196.949536782,0
+WTMF.US,D,20170504,000000,31.7872,31.7872,31.6185,31.6185,16729.686473192,0
+WTMF.US,D,20170505,000000,31.6108,31.6348,31.5188,31.5188,20665.960584777,0
+WTMF.US,D,20170508,000000,31.4286,31.5715,31.4286,31.5562,32055.497759793,0
+WTMF.US,D,20170509,000000,31.6185,31.6424,31.5322,31.5399,18525.728873868,0
+WTMF.US,D,20170510,000000,31.5562,31.5849,31.4689,31.5399,13719.594505509,0
+WTMF.US,D,20170511,000000,31.6587,31.6587,31.5188,31.6348,11550.158853125,0
+WTMF.US,D,20170512,000000,31.6271,31.7153,31.6271,31.7067,16829.814272533,0
+WTMF.US,D,20170515,000000,31.7067,31.7067,31.5792,31.6348,16214.445505751,0
+WTMF.US,D,20170516,000000,31.4862,31.5236,31.3673,31.374,33752.455359038,0
+WTMF.US,D,20170517,000000,31.2388,31.3797,31.2081,31.2302,16575.322782542,0
+WTMF.US,D,20170518,000000,31.3107,31.3817,31.281,31.3299,10148.369662354,0
+WTMF.US,D,20170519,000000,31.3193,31.4056,31.2618,31.3817,25771.435353248,0
+WTMF.US,D,20170522,000000,31.3376,31.397,31.3232,31.397,13265.890414746,0
+WTMF.US,D,20170523,000000,31.2474,31.374,31.2474,31.35,33343.600178396,0
+WTMF.US,D,20170524,000000,31.3817,31.4929,31.3817,31.4603,6880.6572109506,0
+WTMF.US,D,20170525,000000,31.4056,31.5005,31.3874,31.4929,39503.545833675,0
+WTMF.US,D,20170526,000000,31.3021,31.5945,31.3021,31.4056,127826.69483136,0
+WTMF.US,D,20170530,000000,31.3423,31.3423,31.1947,31.2474,28172.416541608,0
+WTMF.US,D,20170531,000000,31.3673,31.3673,31.1688,31.2714,23118.048670717,0
+WTMF.US,D,20170601,000000,31.397,31.397,31.1832,31.2714,43252.080321496,0
+WTMF.US,D,20170602,000000,31.3673,31.4171,31.2714,31.3701,11514.696924192,0
+WTMF.US,D,20170605,000000,31.4085,31.4689,31.3213,31.3213,19887.884144066,0
+WTMF.US,D,20170606,000000,31.397,31.5168,31.3586,31.4603,70956.190801604,0
+WTMF.US,D,20170607,000000,31.35,31.5082,31.1765,31.3347,168966.70438551,0
+WTMF.US,D,20170608,000000,31.2235,31.3817,31.2158,31.2302,40061.549715418,0
+WTMF.US,D,20170609,000000,31.1918,31.2302,31.0653,31.0653,33876.572110304,0
+WTMF.US,D,20170612,000000,30.978,31.1765,30.978,31.0892,55823.334128316,0
+WTMF.US,D,20170613,000000,30.9703,31.1132,30.954,31.072,37013.909822982,0
+WTMF.US,D,20170614,000000,31.1352,31.1352,30.955,30.955,9573.6778140542,0
+WTMF.US,D,20170615,000000,30.9071,31.0183,30.8831,30.9521,32137.894594667,0
+WTMF.US,D,20170616,000000,30.9224,31.049,30.9224,30.978,16779.750372862,0
+WTMF.US,D,20170619,000000,31.0259,31.0259,30.8668,30.978,10919.145117696,0
+WTMF.US,D,20170620,000000,31.002,31.0327,30.8965,31.0259,18162.765601257,0
+WTMF.US,D,20170621,000000,31.0806,31.1285,30.932,31.1199,24522.966855218,0
+WTMF.US,D,20170622,000000,31.0969,31.1918,31.0748,31.1832,20654.487607769,0
+WTMF.US,D,20170623,000000,31.1832,31.1832,31.0816,31.1525,11857.843236516,0
+WTMF.US,D,20170626,000000,31.1113,31.2081,31.1113,31.2004,12959.249029265,0
+WTMF.US,D,20170627,000000,31.0921,31.1439,31.0259,31.1362,106419.16273271,0
+WTMF.US,D,20170628,000000,31.0327,31.0969,31.0327,31.0806,13555.843833671,0
+WTMF.US,D,20170629,000000,31.0806,31.0873,31.001,31.0327,46423.836965198,0
+WTMF.US,D,20170630,000000,31.0106,31.0106,30.8668,30.8745,25019.433860282,0
+WTMF.US,D,20170703,000000,30.7958,30.8908,30.7163,30.7805,47975.81785498,0
+WTMF.US,D,20170705,000000,30.8908,30.8908,30.6846,30.7086,11677.404598121,0
+WTMF.US,D,20170706,000000,30.8121,30.8438,30.7163,30.8438,108855.60585001,0
+WTMF.US,D,20170707,000000,30.8121,30.9138,30.7958,30.9071,62278.448192068,0
+WTMF.US,D,20170710,000000,30.7757,30.8831,30.7565,30.8361,46285.118243195,0
+WTMF.US,D,20170711,000000,30.8994,30.9425,30.8284,30.9387,63981.663778771,0
+WTMF.US,D,20170712,000000,31.0327,31.0327,30.8361,30.8994,84228.339203809,0
+WTMF.US,D,20170713,000000,30.9464,30.9703,30.8668,30.8994,32736.575394893,0
+WTMF.US,D,20170714,000000,30.885,30.9186,30.7805,30.8284,15033.771871857,0
+WTMF.US,D,20170717,000000,30.9301,30.9617,30.8198,30.8515,35309.651238369,0
+WTMF.US,D,20170718,000000,30.8601,30.9387,30.8198,30.8831,14686.453567894,0
+WTMF.US,D,20170719,000000,30.8572,30.9071,30.8045,30.8045,28519.734845571,0
+WTMF.US,D,20170720,000000,30.8121,30.8515,30.7661,30.7805,8350.2412658588,0
+WTMF.US,D,20170721,000000,30.815,30.8515,30.7412,30.7958,23223.391459607,0
+WTMF.US,D,20170724,000000,30.8064,30.8639,30.7326,30.7642,58857.415047924,0
+WTMF.US,D,20170725,000000,30.932,31.002,30.9013,30.9703,19814.87429038,0
+WTMF.US,D,20170726,000000,30.8601,30.9464,30.8447,30.8908,18057.422812367,0
+WTMF.US,D,20170727,000000,30.7958,30.8121,30.6549,30.6549,20475.091967284,0
+WTMF.US,D,20170728,000000,30.6616,30.6933,30.5657,30.5657,12989.495968649,0
+WTMF.US,D,20170731,000000,30.6597,30.6597,30.5456,30.5744,15007.696924112,0
+WTMF.US,D,20170801,000000,30.7239,30.7239,30.5351,30.6376,21905.04210162,0
+WTMF.US,D,20170802,000000,30.6463,30.6463,30.5025,30.5351,17571.385786401,0
+WTMF.US,D,20170803,000000,30.5983,30.6376,30.5025,30.606,69814.108090373,0
+WTMF.US,D,20170804,000000,30.5168,30.607,30.4718,30.5581,13063.548820245,0
+WTMF.US,D,20170807,000000,30.5514,30.5657,30.4986,30.5581,340901.78082231,0
+WTMF.US,D,20170808,000000,30.4948,30.5389,30.4075,30.5111,31947.025977174,0
+WTMF.US,D,20170809,000000,30.3529,30.4689,30.3452,30.4555,13482.833979985,0
+WTMF.US,D,20170810,000000,30.4286,30.4842,30.3634,30.4555,20379.136159582,0
+WTMF.US,D,20170811,000000,30.5351,30.5351,30.3932,30.4641,20552.273812609,0
+WTMF.US,D,20170814,000000,30.4584,30.4718,30.4008,30.4401,27338.018213768,0
+WTMF.US,D,20170815,000000,30.3682,30.5264,30.3682,30.489,413001.09733305,0
+WTMF.US,D,20170816,000000,30.5351,30.5629,30.4794,30.5581,11123.572708017,0
+WTMF.US,D,20170817,000000,30.4631,30.5657,30.4536,30.5514,20358.276201386,0
+WTMF.US,D,20170818,000000,30.5657,30.6376,30.489,30.5744,56689.02239345,0
+WTMF.US,D,20170821,000000,30.6137,30.6376,30.5629,30.6309,12045.58286028,0
+WTMF.US,D,20170822,000000,30.5542,30.6549,30.5514,30.606,34332.362196887,0
+WTMF.US,D,20170823,000000,30.6549,30.677,30.5571,30.6616,26524.479844124,0
+WTMF.US,D,20170824,000000,30.6329,30.7163,30.606,30.7009,22022.900865427,0
+WTMF.US,D,20170825,000000,30.7958,30.7958,30.6693,30.7441,36081.469691621,0
+WTMF.US,D,20170828,000000,30.7009,30.7824,30.6309,30.6463,27706.196475927,0
+WTMF.US,D,20170829,000000,30.5188,30.7719,30.5188,30.6616,38647.244549729,0
+WTMF.US,D,20170830,000000,30.6933,30.7163,30.5514,30.583,11648.200656646,0
+WTMF.US,D,20170831,000000,30.7009,30.7297,30.6137,30.6731,13520.381904737,0
+WTMF.US,D,20170901,000000,30.6837,30.7354,30.6261,30.6846,18465.234995099,0
+WTMF.US,D,20170905,000000,30.6846,30.7671,30.5945,30.6549,39720.489398913,0
+WTMF.US,D,20170906,000000,30.8668,30.8668,30.7402,30.8045,33744.111375759,0
+WTMF.US,D,20170907,000000,30.8515,30.8668,30.8045,30.8361,33331.084203479,0
+WTMF.US,D,20170908,000000,30.8361,30.8457,30.7489,30.7719,14394.41415315,0
+WTMF.US,D,20170911,000000,30.6693,30.8208,30.6693,30.7412,17668.384592012,0
+WTMF.US,D,20170912,000000,30.7009,30.7642,30.6693,30.6933,30771.567332829,0
+WTMF.US,D,20170913,000000,30.677,30.7326,30.5983,30.6223,47160.193489517,0
+WTMF.US,D,20170914,000000,30.4238,30.677,30.4238,30.606,41540.520751514,0
+WTMF.US,D,20170915,000000,30.6376,30.6376,30.583,30.606,7063.1818451656,0
+WTMF.US,D,20170918,000000,30.5514,30.6875,30.5514,30.6376,24935.994027498,0
+WTMF.US,D,20170919,000000,30.6846,30.7805,30.6463,30.7805,25361.537174697,0
+WTMF.US,D,20170920,000000,30.7086,30.7795,30.6223,30.6616,33109.968646601,0
+WTMF.US,D,20170921,000000,30.6376,30.7057,30.6376,30.6549,15077.577784069,0
+WTMF.US,D,20170922,000000,30.723,30.8045,30.6933,30.7958,48113.493579074,0
+WTMF.US,D,20170925,000000,30.6463,30.8438,30.6463,30.8438,19189.0755445,0
+WTMF.US,D,20170926,000000,30.6846,30.7891,30.6693,30.7163,14203.545535656,0
+WTMF.US,D,20170927,000000,30.6693,30.7268,30.6693,30.6885,6423.8241264582,0
+WTMF.US,D,20170928,000000,30.7642,30.8361,30.7316,30.8045,19144.226634379,0
+WTMF.US,D,20170929,000000,30.7824,30.7824,30.6223,30.6933,17005.037921379,0
+WTMF.US,D,20171002,000000,30.5916,30.6549,30.5907,30.5983,13738.368467886,0
+WTMF.US,D,20171003,000000,30.5581,30.677,30.5581,30.6376,9511.0979394662,0
+WTMF.US,D,20171004,000000,30.7163,30.7565,30.6549,30.6702,10998.412958841,0
+WTMF.US,D,20171005,000000,30.7239,30.7891,30.6616,30.677,13366.018214087,0
+WTMF.US,D,20171006,000000,30.6376,30.677,30.5255,30.5657,10012.77993408,0
+WTMF.US,D,20171009,000000,30.5389,30.6041,30.5025,30.5983,10766.867422865,0
+WTMF.US,D,20171010,000000,30.6309,30.7489,30.606,30.6894,32304.774260235,0
+WTMF.US,D,20171011,000000,30.7613,30.8284,30.7182,30.8198,18029.261868803,0
+WTMF.US,D,20171012,000000,30.677,30.8102,30.677,30.7268,8785.1713942454,0
+WTMF.US,D,20171013,000000,30.8352,30.8352,30.722,30.7489,12550.393848623,0
+WTMF.US,D,20171016,000000,30.8361,30.9387,30.8361,30.9138,18795.865332506,0
+WTMF.US,D,20171017,000000,30.8601,30.9301,30.8045,30.8745,12776.72439505,0
+WTMF.US,D,20171018,000000,30.8831,30.9627,30.8294,30.8831,37843.093161273,0
+WTMF.US,D,20171019,000000,30.6616,30.8668,30.6616,30.7565,18169.023588716,0
+WTMF.US,D,20171020,000000,30.8332,30.9023,30.8198,30.8668,20009.914899513,0
+WTMF.US,D,20171023,000000,30.8668,30.978,30.8438,30.8668,16864.233203556,0
+WTMF.US,D,20171024,000000,30.9732,31.072,30.932,31.0327,16913.254105317,0
+WTMF.US,D,20171025,000000,30.9627,31.0576,30.9387,30.978,20659.702597318,0
+WTMF.US,D,20171026,000000,31.0892,31.0892,30.9138,30.9943,16576.365780451,0
+WTMF.US,D,20171027,000000,30.954,31.0509,30.9205,31.049,17048.843833591,0
+WTMF.US,D,20171030,000000,30.7891,31.1132,30.7891,31.0576,14728.173484286,0
+WTMF.US,D,20171031,000000,31.0451,31.2081,31.0451,31.119,30493.086890913,0
+WTMF.US,D,20171101,000000,31.2733,31.2781,31.0969,31.1305,15596.990743149,0
+WTMF.US,D,20171102,000000,31.2867,31.2867,31.002,31.0413,32719.887428336,0
+WTMF.US,D,20171103,000000,31.14,31.2781,31.1199,31.2302,20080.838757379,0
+WTMF.US,D,20171106,000000,31.2474,31.3491,31.2388,31.3299,27484.03792114,0
+WTMF.US,D,20171107,000000,31.3817,31.3817,31.2541,31.3308,98861.599878303,0
+WTMF.US,D,20171108,000000,31.2896,31.3021,31.2235,31.2781,34718.271423513,0
+WTMF.US,D,20171109,000000,31.2235,31.35,31.1985,31.3347,15449.928037867,0
+WTMF.US,D,20171110,000000,31.2599,31.3347,31.235,31.326,22691.462525609,0
+WTMF.US,D,20171113,000000,31.1199,31.3347,31.1199,31.2302,31247.174379698,0
+WTMF.US,D,20171114,000000,31.2637,31.2637,31.1439,31.1755,17225.110480347,0
+WTMF.US,D,20171115,000000,31.1439,31.1573,31.0777,31.1046,13949.054045665,0
+WTMF.US,D,20171116,000000,31.0988,31.1487,31.0768,31.1132,26867.626156448,0
+WTMF.US,D,20171117,000000,31.0969,31.1496,31.072,31.1439,66795.672139412,0
+WTMF.US,D,20171120,000000,31.0892,31.1707,31.0892,31.1688,22463.045983363,0
+WTMF.US,D,20171121,000000,31.1199,31.3884,31.1199,31.2714,15480.174977252,0
+WTMF.US,D,20171122,000000,31.2503,31.2551,31.1199,31.1362,19799.229321733,0
+WTMF.US,D,20171124,000000,31.3414,31.3414,31.2091,31.2551,4592.3197968494,0
+WTMF.US,D,20171127,000000,31.3673,31.3673,31.1611,31.2158,32850.262167061,0
+WTMF.US,D,20171128,000000,31.2187,31.2474,31.1602,31.2302,51116.284561388,0
+WTMF.US,D,20171129,000000,31.1525,31.2081,31.0892,31.1525,47548.188711962,0
+WTMF.US,D,20171130,000000,31.2867,31.2867,31.0979,31.1285,34183.213495785,0
+WTMF.US,D,20171201,000000,31.3347,31.3884,31.0499,31.3097,14961.805016081,0
+WTMF.US,D,20171204,000000,31.2302,31.2474,31.1439,31.1439,180791.17168891,0
+WTMF.US,D,20171205,000000,31.1199,31.2551,31.1199,31.2235,87585.749475455,0
+WTMF.US,D,20171206,000000,31.1525,31.1832,31.0259,31.0259,21276.11436201,0
+WTMF.US,D,20171207,000000,31.0413,31.2302,31.0413,31.2302,182409.90444492,0
+WTMF.US,D,20171208,000000,31.1841,31.2628,31.1765,31.2628,29361.43415878,0
+WTMF.US,D,20171211,000000,31.2004,31.35,31.2004,31.326,149145.57210767,0
+WTMF.US,D,20171212,000000,31.3021,31.3884,31.2235,31.2235,74400.169899763,0
+WTMF.US,D,20171213,000000,31.3347,31.3347,31.1448,31.1535,28148.427589682,0
+WTMF.US,D,20171214,000000,31.2158,31.326,31.1832,31.3107,32766.822334277,0
+WTMF.US,D,20171215,000000,31.3586,31.3586,31.2781,31.3423,39018.551805618,0
+WTMF.US,D,20171218,000000,30.5657,31.35,30.5657,31.326,91754.612120926,0
+WTMF.US,D,20171219,000000,31.3289,31.374,31.2551,31.3021,63883.62197525,0
+WTMF.US,D,20171220,000000,31.326,31.3673,31.3107,31.326,18955.444012705,0
+WTMF.US,D,20171221,000000,31.35,31.5005,31.3491,31.5005,32047.153776515,0
+WTMF.US,D,20171222,000000,31.4258,31.5322,31.421,31.5322,15606.377724337,0
+WTMF.US,D,20171226,000000,31.4727,31.7067,31.4727,31.7067,15224.640489351,0
+WTMF.US,D,20171227,000000,31.723,31.723,31.5955,31.5955,175439.54941373,0
+WTMF.US,D,20171228,000000,31.6185,31.746,31.5955,31.7067,29905.879067695,0
+WTMF.US,D,20171229,000000,31.6348,31.7374,31.6348,31.6981,25986.292922667,0
+WTMF.US,D,20180102,000000,31.6511,31.6904,31.5456,31.6424,37392.51806424,0
+WTMF.US,D,20180103,000000,31.6587,31.8256,31.6511,31.8256,102072.99044258,0
+WTMF.US,D,20180104,000000,31.7776,31.8956,31.7776,31.7776,39367.956105401,0
+WTMF.US,D,20180105,000000,31.8026,31.8026,31.6664,31.769,27961.730963828,0
+WTMF.US,D,20180108,000000,31.7364,31.8198,31.723,31.768,35857.225141014,0
+WTMF.US,D,20180109,000000,31.8399,31.8802,31.7191,31.7306,212282.4075795,0
+WTMF.US,D,20180110,000000,31.7537,31.8486,31.7537,31.8332,145181.13705252,0
+WTMF.US,D,20180111,000000,31.9272,32.0068,31.8898,31.9425,134174.3801104,0
+WTMF.US,D,20180112,000000,31.9905,32.0144,31.9205,32.0144,15356.058225985,0
+WTMF.US,D,20180116,000000,32.0231,32.0547,31.9128,31.9838,91162.189308159,0
+WTMF.US,D,20180117,000000,31.9838,32.0144,31.9579,32.0058,26887.443116734,0
+WTMF.US,D,20180118,000000,32.0547,32.0624,31.9512,32.0317,27582.079724661,0
+WTMF.US,D,20180119,000000,31.9991,32.0624,31.9329,32.0231,32838.789190053,0
+WTMF.US,D,20180122,000000,32.0068,32.0787,31.9205,32.0787,97929.159746942,0
+WTMF.US,D,20180123,000000,32.0864,32.1333,32.0058,32.1027,131275.88891907,0
+WTMF.US,D,20180124,000000,32.095,32.1813,32.0442,32.1381,45654.104507766,0
+WTMF.US,D,20180125,000000,32.0873,32.1726,31.9838,31.9838,9245.1334724672,0
+WTMF.US,D,20180126,000000,32.0547,32.1247,32.002,32.1094,58133.574498523,0
+WTMF.US,D,20180129,000000,32.0461,32.0461,31.8956,31.9991,121437.28963592,0
+WTMF.US,D,20180130,000000,31.9598,31.9598,31.8026,31.8399,30619.289637999,0
+WTMF.US,D,20180131,000000,31.8016,31.8956,31.8016,31.8956,27583.122722571,0
+WTMF.US,D,20180201,000000,31.2896,32.1487,31.2896,32.1487,116728.15407318,0
+WTMF.US,D,20180202,000000,31.8956,31.9512,31.7882,31.8956,27198.256493855,0
+WTMF.US,D,20180205,000000,31.8486,31.9512,31.7575,31.7853,16987.306956913,0
+WTMF.US,D,20180206,000000,31.5168,31.6981,31.5168,31.6118,38987.261868324,0
+WTMF.US,D,20180207,000000,31.4842,31.5648,31.2954,31.2954,28151.556583412,0
+WTMF.US,D,20180208,000000,31.397,31.397,31.2235,31.3107,38755.716332348,0
+WTMF.US,D,20180209,000000,31.3021,31.3021,31.0777,31.1765,13970.957001771,0
+WTMF.US,D,20180212,000000,31.35,31.35,31.1199,31.1343,43004.889816874,0
+WTMF.US,D,20180213,000000,31.2072,31.2628,31.1439,31.2081,33358.202149133,0
+WTMF.US,D,20180214,000000,31.1985,31.5082,31.1985,31.5082,11202.840549162,0
+WTMF.US,D,20180215,000000,31.4881,31.5782,31.3999,31.5782,16441.819050087,0
+WTMF.US,D,20180216,000000,31.5322,31.6309,31.4699,31.5322,8877.9982082176,0
+WTMF.US,D,20180220,000000,31.2781,31.6012,31.2781,31.4957,32242.194385647,0
+WTMF.US,D,20180221,000000,31.4689,31.5801,31.4363,31.4603,104617.90534249,0
+WTMF.US,D,20180222,000000,31.5648,31.6242,31.5446,31.5648,10734.534487662,0
+WTMF.US,D,20180223,000000,31.5792,31.6904,31.5168,31.6329,31527.740817434,0
+WTMF.US,D,20180226,000000,31.6587,31.6712,31.5399,31.6712,128437.8916065,0
+WTMF.US,D,20180227,000000,31.6587,31.6587,31.4775,31.5226,28878.526126542,0
+WTMF.US,D,20180228,000000,31.5322,31.5322,31.3423,31.3577,12754.821438944,0
+WTMF.US,D,20180301,000000,31.1765,31.2781,31.117,31.1928,81480.039711486,0
+WTMF.US,D,20180302,000000,31.2302,31.326,31.1525,31.3126,25790.209315625,0
+WTMF.US,D,20180305,000000,31.2551,31.4449,31.2551,31.3817,106193.8751842,0
+WTMF.US,D,20180306,000000,31.5082,31.5082,31.3586,31.3826,15023.341892759,0
+WTMF.US,D,20180307,000000,31.3193,31.4325,31.2848,31.3337,11113.142728919,0
+WTMF.US,D,20180308,000000,31.2628,31.28,31.1918,31.2522,5255.6664674822,0
+WTMF.US,D,20180309,000000,31.2791,31.3673,31.2388,31.2714,22719.623469173,0
+WTMF.US,D,20180312,000000,31.2388,31.3347,31.2302,31.2781,16019.404896618,0
+WTMF.US,D,20180313,000000,31.2714,31.35,31.1698,31.2321,11784.83338283,0
+WTMF.US,D,20180314,000000,31.2551,31.2982,31.1937,31.2599,13892.732158536,0
+WTMF.US,D,20180315,000000,31.2628,31.3021,31.2158,31.2158,26206.365481635,0
+WTMF.US,D,20180316,000000,31.1832,31.2781,31.1832,31.2781,7630.5727080968,0
+WTMF.US,D,20180319,000000,31.1918,31.233,31.1343,31.1458,7958.074051774,0
+WTMF.US,D,20180320,000000,31.1707,31.326,31.1707,31.2004,55781.614211924,0
+WTMF.US,D,20180321,000000,31.3423,31.4775,31.2867,31.4775,106364.9268414,0
+WTMF.US,D,20180322,000000,31.2867,31.397,31.2724,31.397,17693.416541847,0
+WTMF.US,D,20180323,000000,31.421,31.4929,31.3414,31.4775,26858.23917526,0
+WTMF.US,D,20180326,000000,31.4536,31.4536,31.3586,31.397,27107.515675702,0
+WTMF.US,D,20180327,000000,31.4363,31.4363,31.3328,31.3586,7004.7739622168,0
+WTMF.US,D,20180328,000000,31.2081,31.2954,31.2081,31.2752,69309.29710203,0
+WTMF.US,D,20180329,000000,31.2781,31.374,31.2551,31.2954,6159.9456552788,0
+WTMF.US,D,20180402,000000,31.2954,31.35,31.2551,31.326,15336.241265699,0
+WTMF.US,D,20180403,000000,31.2551,31.3817,31.2551,31.3586,30399.217079031,0
+WTMF.US,D,20180404,000000,31.1439,31.2302,31.1132,31.1602,31783.275305335,0
+WTMF.US,D,20180405,000000,31.2004,31.2714,31.1602,31.1832,12032.023887453,0
+WTMF.US,D,20180406,000000,31.3347,31.3347,31.0969,31.2235,37670.998506156,0
+WTMF.US,D,20180409,000000,31.5648,31.5648,31.2436,31.3586,43807.99820742,0
+WTMF.US,D,20180410,000000,31.374,31.5399,31.3586,31.536,12628.618691858,0
+WTMF.US,D,20180411,000000,31.5581,31.5955,31.5005,31.5005,5610.2857568142,0
+WTMF.US,D,20180412,000000,31.5255,31.5792,31.4747,31.5792,33822.336218994,0
+WTMF.US,D,20180413,000000,31.5715,31.5744,31.5264,31.5456,2491.7220065122,0
+WTMF.US,D,20180416,000000,31.4689,31.5562,31.4689,31.5159,5685.3816063198,0
+WTMF.US,D,20180417,000000,31.4775,31.4871,31.4056,31.4056,10858.651238928,0
+WTMF.US,D,20180418,000000,31.4775,31.5552,31.4459,31.5341,4616.3087487748,0
+WTMF.US,D,20180419,000000,31.5322,31.5945,31.5236,31.5648,14109.675723774,0
+WTMF.US,D,20180420,000000,31.5264,31.6118,31.5005,31.6118,6389.4051954348,0
+WTMF.US,D,20180423,000000,31.5792,31.6424,31.5063,31.6424,9466.2490293448,0
+WTMF.US,D,20180424,000000,31.5504,31.5782,31.4363,31.5168,9668.590623846,0
+WTMF.US,D,20180425,000000,31.4603,31.6003,31.4603,31.5868,17767.469393443,0
+WTMF.US,D,20180426,000000,31.582,31.5955,31.5168,31.5753,6420.6951327288,0
+WTMF.US,D,20180427,000000,31.5715,31.5715,31.4689,31.4689,15583.431770322,0
+WTMF.US,D,20180430,000000,31.5005,31.5792,31.4363,31.5792,11060.992833429,0
+WTMF.US,D,20180501,000000,31.5082,31.5322,31.4449,31.5082,25006.917885365,0
+WTMF.US,D,20180502,000000,31.4267,31.5005,31.3586,31.5005,14469.510002655,0
+WTMF.US,D,20180503,000000,31.3423,31.5082,31.3423,31.5082,13458.845028059,0
+WTMF.US,D,20180504,000000,31.5149,31.6271,31.4737,31.6271,6314.3093459292,0
+WTMF.US,D,20180507,000000,31.6712,31.6981,31.5782,31.6424,15486.43296471,0
+WTMF.US,D,20180508,000000,31.7067,31.7067,31.5322,31.5322,8118.6957298832,0
+WTMF.US,D,20180509,000000,31.4536,31.7776,31.4536,31.6981,8986.4699908368,0
+WTMF.US,D,20180510,000000,31.7067,31.7143,31.6031,31.6271,20740.013436373,0
+WTMF.US,D,20180511,000000,31.5955,31.6837,31.5715,31.5715,30282.401313133,0
+WTMF.US,D,20180514,000000,31.5868,31.8083,31.5868,31.8016,10903.500149049,0
+WTMF.US,D,20180515,000000,31.8131,31.8956,31.7776,31.8888,10429.979098,0
+WTMF.US,D,20180516,000000,31.8812,31.9205,31.815,31.9205,15760.741414988,0
+WTMF.US,D,20180517,000000,31.9425,31.9665,31.8486,31.8956,6469.7160344894,0
+WTMF.US,D,20180518,000000,31.931,31.9598,31.8745,31.9272,10304.819348824,0
+WTMF.US,D,20180521,000000,31.8946,31.9512,31.8342,31.8812,14370.425201224,0
+WTMF.US,D,20180522,000000,31.9425,31.9598,31.8515,31.9205,17936.435054831,0
+WTMF.US,D,20180523,000000,31.9598,31.9598,31.8649,31.8725,10365.313227592,0
+WTMF.US,D,20180524,000000,31.8725,31.8888,31.8169,31.8486,13451.544042691,0
+WTMF.US,D,20180525,000000,31.769,31.769,31.6424,31.6664,93191.86324063,0
+WTMF.US,D,20180529,000000,31.745,31.7527,31.6031,31.7067,15591.7757536,0
+WTMF.US,D,20180530,000000,31.6578,31.7067,31.6329,31.6674,18467.320990919,0
+WTMF.US,D,20180531,000000,31.6376,31.6741,31.5955,31.6185,10595.815765658,0
+WTMF.US,D,20180601,000000,31.6175,31.6424,31.5792,31.6108,26295.020303968,0
+WTMF.US,D,20180604,000000,31.374,31.6185,31.374,31.4689,9238.8754850084,0
+WTMF.US,D,20180605,000000,31.3586,31.421,31.3347,31.3615,14236.92146877,0
+WTMF.US,D,20180606,000000,31.3328,31.374,31.3021,31.3433,20071.451776191,0
+WTMF.US,D,20180607,000000,31.2551,31.4449,31.2004,31.4449,53319.096146886,0
+WTMF.US,D,20180608,000000,31.4373,31.4373,31.3701,31.3817,11259.162436291,0
+WTMF.US,D,20180611,000000,31.2781,31.3586,31.2781,31.3577,24968.326962702,0
+WTMF.US,D,20180612,000000,31.3586,31.397,31.326,31.374,113136.06927183,0
+WTMF.US,D,20180613,000000,31.3423,31.4564,31.3107,31.4133,10928.532098884,0
+WTMF.US,D,20180614,000000,31.4536,31.4536,31.397,31.4536,20101.698715575,0
+WTMF.US,D,20180615,000000,31.3107,31.4219,31.2388,31.2388,25295.828306379,0
+WTMF.US,D,20180618,000000,31.2302,31.374,31.2302,31.3107,13872.91519825,0
+WTMF.US,D,20180619,000000,31.2474,31.3174,31.2004,31.2867,24495.848909563,0
+WTMF.US,D,20180620,000000,31.3347,31.3347,31.1832,31.1832,179429.01641871,0
+WTMF.US,D,20180621,000000,31.1439,31.2148,31.1132,31.141,23031.479844204,0
+WTMF.US,D,20180622,000000,31.2302,31.3117,31.2302,31.281,147556.04329314,0
+WTMF.US,D,20180625,000000,31.2656,31.3021,31.2388,31.2819,9845.900268512,0
+WTMF.US,D,20180626,000000,31.2474,31.397,31.2474,31.3615,14691.668557443,0
+WTMF.US,D,20180627,000000,31.5082,31.5715,31.4794,31.5437,10757.480441677,0
+WTMF.US,D,20180628,000000,31.5657,31.5955,31.5168,31.5255,7405.28515958,0
+WTMF.US,D,20180629,000000,31.5753,31.5868,31.5255,31.5312,12456.524036741,0
+WTMF.US,D,20180702,000000,31.6271,31.6587,31.5571,31.6271,17054.05882314,0
+WTMF.US,D,20180703,000000,31.5562,31.582,31.4938,31.4996,5598.8127798064,0
+WTMF.US,D,20180705,000000,31.5955,31.5955,31.559,31.5926,4611.0937592258,0
+WTMF.US,D,20180706,000000,31.5446,31.5485,31.4449,31.4536,5233.7635113764,0
+WTMF.US,D,20180709,000000,31.4363,31.5648,31.4363,31.5322,45665.577484773,0
+WTMF.US,D,20180710,000000,31.6281,31.7143,31.6271,31.6981,10210.949536942,0
+WTMF.US,D,20180711,000000,31.7345,31.8169,31.4775,31.7124,11826.553299222,0
+WTMF.US,D,20180712,000000,31.6511,31.746,31.6511,31.6837,23192.101522313,0
+WTMF.US,D,20180713,000000,31.7776,31.8486,31.7613,31.7776,10073.273812848,0
+WTMF.US,D,20180716,000000,31.723,31.723,31.5322,31.5562,42258.103313457,0
+WTMF.US,D,20180717,000000,31.6031,31.675,31.5485,31.6329,6814.9483426332,0
+WTMF.US,D,20180718,000000,31.7143,31.7143,31.6031,31.6961,10676.126604713,0
+WTMF.US,D,20180719,000000,31.8083,31.8083,31.6424,31.7374,13902.119139724,0
+WTMF.US,D,20180720,000000,31.6587,31.6587,31.5792,31.5792,9308.756344965,0
+WTMF.US,D,20180723,000000,31.5648,31.6511,31.5648,31.6031,14694.797551172,0
+WTMF.US,D,20180724,000000,31.5955,31.6587,31.5715,31.6271,10099.348760593,0
+WTMF.US,D,20180725,000000,31.6348,31.6875,31.607,31.6166,6942.1940876288,0
+WTMF.US,D,20180726,000000,31.582,31.8131,31.582,31.7834,8621.4207224068,0
+WTMF.US,D,20180727,000000,31.7374,31.7776,31.6981,31.7306,3513.8599581162,0
+WTMF.US,D,20180730,000000,31.6587,31.7374,31.6587,31.7172,8631.8507015048,0
+WTMF.US,D,20180731,000000,31.6185,31.6424,31.5399,31.5494,16314.573305092,0
+WTMF.US,D,20180801,000000,31.6511,31.6587,31.5868,31.6511,123657.83218589,0
+WTMF.US,D,20180802,000000,31.6664,31.8016,31.6539,31.7623,29681.634517088,0
+WTMF.US,D,20180803,000000,31.8169,31.8562,31.5792,31.675,50388.272020348,0
+WTMF.US,D,20180806,000000,31.8169,31.8409,31.7623,31.8169,17577.643773859,0
+WTMF.US,D,20180807,000000,31.7853,31.8486,31.7537,31.7997,13212.697521346,0
+WTMF.US,D,20180808,000000,31.7374,31.7374,31.5715,31.5715,6293.4493877332,0
+WTMF.US,D,20180809,000000,31.6185,31.7182,31.5715,31.6587,12140.495670072,0
+WTMF.US,D,20180810,000000,31.7374,31.8812,31.7143,31.8562,26416.008061505,0
+WTMF.US,D,20180813,000000,32.1017,32.1017,31.7143,31.8093,6907.7751566054,0
+WTMF.US,D,20180814,000000,31.9186,31.9186,31.8026,31.8294,13108.397730366,0
+WTMF.US,D,20180815,000000,31.861,31.861,31.7776,31.7776,6178.7196176552,0
+WTMF.US,D,20180816,000000,31.769,31.7776,31.6981,31.7776,10993.197969292,0
+WTMF.US,D,20180817,000000,31.7143,31.8256,31.6424,31.6424,24334.184233544,0
+WTMF.US,D,20180820,000000,31.6837,31.7469,31.6587,31.6587,18014.659898066,0
+WTMF.US,D,20180821,000000,31.7306,31.7306,31.6271,31.6904,10619.804717584,0
+WTMF.US,D,20180822,000000,31.769,31.8697,31.7613,31.8591,11301.925350593,0
+WTMF.US,D,20180823,000000,31.9205,32.002,31.8956,32.002,19750.208419973,0
+WTMF.US,D,20180824,000000,31.9665,32.0144,31.8917,31.9272,14551.90683753,0
+WTMF.US,D,20180827,000000,31.9272,31.9272,31.8812,31.9186,13355.588234989,0
+WTMF.US,D,20180828,000000,31.8649,32.0144,31.8649,31.9655,14827.258285717,0
+WTMF.US,D,20180829,000000,32.0394,32.0787,31.9943,32.0298,12739.176470297,0
+WTMF.US,D,20180830,000000,32.1563,32.1563,32.0969,32.117,8331.4673034824,0
+WTMF.US,D,20180831,000000,32.118,32.1726,32.118,32.1573,31890.704090045,0
+WTMF.US,D,20180904,000000,32.2848,32.3711,32.2446,32.3625,88999.011643234,0
+WTMF.US,D,20180905,000000,32.2043,32.2129,32.1142,32.1592,13465.103015518,0
+WTMF.US,D,20180906,000000,32.2685,32.2685,32.0231,32.0585,268577.17676305,0
+WTMF.US,D,20180907,000000,31.9914,32.1333,31.9598,32.1333,14377.726186593,0
+WTMF.US,D,20180910,000000,32.1333,32.1429,32.0921,32.142,14487.240967122,0
+WTMF.US,D,20180911,000000,32.1966,32.2513,32.1841,32.1966,40837.540160309,0
+WTMF.US,D,20180912,000000,32.0787,32.2887,32.0787,32.164,19912.916093902,0
+WTMF.US,D,20180913,000000,32.0864,32.1333,32.0317,32.1333,18400.569124692,0
+WTMF.US,D,20180914,000000,32.165,32.8457,32.1247,32.8457,15125.55568792,0
+WTMF.US,D,20180917,000000,32.2043,32.2283,32.142,32.2043,12082.087787123,0
+WTMF.US,D,20180918,000000,32.212,32.2522,32.1832,32.2369,21695.39952175,0
+WTMF.US,D,20180919,000000,32.1966,32.2206,32.1573,32.1966,27839.700208382,0
+WTMF.US,D,20180920,000000,32.1017,32.1333,32.0068,32.0144,24616.8366671,0
+WTMF.US,D,20180921,000000,32.0547,32.0864,31.9425,32.0125,23783.481337169,0
+WTMF.US,D,20180924,000000,32.0547,32.142,32.0317,32.1247,20941.312032964,0
+WTMF.US,D,20180925,000000,32.071,32.118,32.0231,32.1094,172641.18602174,0
+WTMF.US,D,20180926,000000,32.1094,32.142,32.0816,32.1247,30696.471483324,0
+WTMF.US,D,20180927,000000,32.2369,32.2522,32.1813,32.2522,37947.392952253,0
+WTMF.US,D,20180928,000000,32.2206,32.2762,32.1573,32.2609,18427.687070346,0
+WTMF.US,D,20181001,000000,32.2292,32.3874,32.2292,32.3548,17019.639892116,0
+WTMF.US,D,20181002,000000,32.2522,32.3213,32.2052,32.3155,11688.877575129,0
+WTMF.US,D,20181003,000000,32.2915,32.4584,32.2915,32.4267,31748.856374312,0
+WTMF.US,D,20181004,000000,32.4027,32.419,32.3462,32.3874,22735.26843782,0
+WTMF.US,D,20181005,000000,32.3577,32.4344,32.3577,32.3874,10419.549118902,0
+WTMF.US,D,20181008,000000,32.4104,32.4104,32.3395,32.3567,28820.118243594,0
+WTMF.US,D,20181009,000000,32.4027,32.4344,32.3548,32.3788,24586.589727715,0
+WTMF.US,D,20181010,000000,32.3002,32.327,32.2685,32.2685,14971.191997269,0
+WTMF.US,D,20181011,000000,32.1813,32.1813,31.9435,32.0068,56760.989249226,0
+WTMF.US,D,20181012,000000,31.9598,31.9751,31.8812,31.9358,18771.87638058,0
+WTMF.US,D,20181015,000000,31.9272,31.9512,31.8083,31.9128,63474.766794608,0
+WTMF.US,D,20181016,000000,31.8956,31.9991,31.8409,31.9838,31580.933710834,0
+WTMF.US,D,20181017,000000,31.9512,31.9512,31.8562,31.9512,16823.556285074,0
+WTMF.US,D,20181018,000000,31.9128,32.5772,31.8812,32.5772,48440.994922751,0
+WTMF.US,D,20181019,000000,31.9512,32.0144,31.9512,31.9512,54825.185128637,0
+WTMF.US,D,20181022,000000,31.9358,32.0231,31.8888,32.0231,29921.524036342,0
+WTMF.US,D,20181023,000000,31.8812,31.8812,31.7143,31.7853,9894.9211702726,0
+WTMF.US,D,20181024,000000,31.7843,31.8649,31.7843,31.793,30656.837562751,0
+WTMF.US,D,20181025,000000,31.8256,31.8956,31.8256,31.8649,42958.997908842,0
+WTMF.US,D,20181026,000000,31.8332,31.9128,31.8083,31.9042,26418.094057324,0
+WTMF.US,D,20181029,000000,31.8956,31.9751,31.8332,31.9358,26527.608837853,0
+WTMF.US,D,20181030,000000,31.9042,31.9991,31.8649,31.9914,29667.032546351,0
+WTMF.US,D,20181031,000000,32.0077,32.0614,31.9751,31.9838,13683.089578666,0
+WTMF.US,D,20181101,000000,31.7143,31.7143,31.5025,31.5331,30074.844729083,0
+WTMF.US,D,20181102,000000,31.5005,31.5168,31.444,31.4775,247768.32546463,0
+WTMF.US,D,20181105,000000,31.5955,31.6118,31.5485,31.5868,204481.82621211,0
+WTMF.US,D,20181106,000000,31.6031,31.6348,31.5715,31.6271,47678.563450687,0
+WTMF.US,D,20181107,000000,31.5322,31.675,31.5322,31.5648,123332.41683803,0
+WTMF.US,D,20181108,000000,31.6185,31.6386,31.5255,31.6329,54819.970139088,0
+WTMF.US,D,20181109,000000,31.6981,32.0624,31.6942,32.0624,15712.763511137,0
+WTMF.US,D,20181112,000000,31.8256,31.9425,31.8256,31.8956,19078.517766062,0
+WTMF.US,D,20181113,000000,31.9512,32.0394,31.9205,31.9991,12394.987160063,0
+WTMF.US,D,20181114,000000,31.9512,32.4814,31.9512,32.3874,17918.704090364,0
+WTMF.US,D,20181115,000000,32.0394,32.0394,31.8083,31.8083,41162.955508167,0
+WTMF.US,D,20181116,000000,31.8812,31.9838,31.8102,31.9751,140420.89459219,0
+WTMF.US,D,20181119,000000,32.047,32.2685,32.047,32.1813,127196.72409384,0
+WTMF.US,D,20181120,000000,32.0624,32.1247,31.9262,32.1094,141875.87667636,0
+WTMF.US,D,20181121,000000,32.1065,32.443,31.9751,32.0144,53176.205433243,0
+WTMF.US,D,20181123,000000,31.9358,32.0144,31.8956,32.0144,42920.40698618,0
+WTMF.US,D,20181126,000000,31.8649,31.9598,31.8332,31.9598,30098.833681008,0
+WTMF.US,D,20181127,000000,31.9358,32.0068,31.9042,31.9598,517462.55298907,0
+WTMF.US,D,20181128,000000,31.9512,31.9512,31.8083,31.9042,21233.351447708,0
+WTMF.US,D,20181129,000000,31.9272,31.9665,31.7738,31.8524,39129.109584057,0
+WTMF.US,D,20181130,000000,31.8562,31.8562,31.746,31.7613,220437.60823623,0
+WTMF.US,D,20181203,000000,31.5485,31.6904,31.5485,31.6271,914045.82022397,0
+WTMF.US,D,20181204,000000,31.5255,31.6271,31.5255,31.6271,100917.34875852,0
+WTMF.US,D,20181206,000000,31.3817,32.8371,31.3817,31.7067,358452.30665052,0
+WTMF.US,D,20181207,000000,31.6329,31.6329,31.5562,31.5955,76974.28874115,0
+WTMF.US,D,20181210,000000,31.6185,31.746,31.5955,31.723,310078.06359399,0
+WTMF.US,D,20181211,000000,31.6578,31.769,31.5935,31.675,110215.67512439,0
+WTMF.US,D,20181212,000000,31.7143,31.7143,31.6118,31.6424,45678.093459691,0
+WTMF.US,D,20181213,000000,32.1017,32.1017,31.6348,31.676,76035.59062233,0
+WTMF.US,D,20181214,000000,31.8016,31.8083,31.7374,31.7469,47540.887726594,0
+WTMF.US,D,20181217,000000,31.769,31.769,31.7096,31.7537,117036.88145448,0
+WTMF.US,D,20181218,000000,31.7038,31.8256,31.7038,31.8256,32857.563152429,0
+WTMF.US,D,20181219,000000,31.7853,31.8812,31.6981,31.8812,220930.94624757,0
+WTMF.US,D,20181220,000000,31.723,31.8256,31.675,31.7306,243009.12600221,0
+WTMF.US,D,20181221,000000,31.8332,31.9991,31.8332,31.9521,120498.5915171,0
+WTMF.US,D,20181224,000000,32.1074,32.1074,31.8284,31.8562,10580.170797011,0
+WTMF.US,D,20181226,000000,31.8534,31.9339,31.7795,31.8121,77350.810986588,0
+WTMF.US,D,20181227,000000,31.7958,31.9186,31.7958,31.8284,68821.174080243,0
+WTMF.US,D,20181228,000000,31.7709,31.8371,31.7709,31.8371,60000.540757065,0
+WTMF.US,D,20181231,000000,31.7958,31.8697,31.7623,31.7709,129032.40041509,0
+WTMF.US,D,20190102,000000,31.861,31.9195,31.8208,31.8697,29148.662585181,0
+WTMF.US,D,20190103,000000,31.7795,31.8869,31.7795,31.7958,39387.773065687,0
+WTMF.US,D,20190104,000000,31.7805,31.7882,31.5983,31.6568,18116.873693226,0
+WTMF.US,D,20190107,000000,31.5715,31.605,31.5504,31.5705,15264.274409923,0
+WTMF.US,D,20190108,000000,31.5178,31.5772,31.5005,31.5331,82538.682589933,0
+WTMF.US,D,20190109,000000,31.4267,31.4814,31.4104,31.4229,33848.411166739,0
+WTMF.US,D,20190110,000000,31.5255,31.5744,31.5178,31.559,217620.47088186,0
+WTMF.US,D,20190111,000000,31.5782,31.5983,31.5005,31.5255,46251.742310081,0
+WTMF.US,D,20190114,000000,31.6319,31.6319,31.5418,31.559,24015.026873145,0
+WTMF.US,D,20190115,000000,31.607,31.7383,31.5744,31.6645,16464.765004103,0
+WTMF.US,D,20190116,000000,31.5907,31.6645,31.5907,31.5983,39435.750969538,0
+WTMF.US,D,20190117,000000,31.6587,31.6683,31.4842,31.4842,40811.465212564,0
+WTMF.US,D,20190118,000000,31.5005,31.5504,31.4344,31.4929,21594.228724499,0
+WTMF.US,D,20190122,000000,31.5418,31.6894,31.5418,31.6156,60488.663778851,0
+WTMF.US,D,20190123,000000,31.6396,31.6396,31.5418,31.5418,37755.48133685,0
+WTMF.US,D,20190124,000000,31.559,31.6396,31.559,31.5907,129056.38936701,0
+WTMF.US,D,20190125,000000,31.4842,31.559,31.3778,31.3778,59400.81695893,0
+WTMF.US,D,20190128,000000,31.4679,31.5331,31.4679,31.4842,37179.746490641,0
+WTMF.US,D,20190129,000000,31.4516,31.5418,31.4516,31.5092,79814.372049535,0
+WTMF.US,D,20190130,000000,31.5092,31.5092,31.3673,31.3778,15958.91101785,0
+WTMF.US,D,20190131,000000,31.3778,31.4344,31.3126,31.3864,28958.836965597,0
+WTMF.US,D,20190201,000000,31.3701,31.4603,31.3491,31.4037,465547.33202878,0
+WTMF.US,D,20190204,000000,31.3538,31.4421,31.3538,31.3701,239948.97013486,0
+WTMF.US,D,20190205,000000,31.4114,31.4679,31.3941,31.4516,39358.569124213,0
+WTMF.US,D,20190206,000000,31.4344,31.4679,31.4008,31.4104,200869.92445047,0
+WTMF.US,D,20190207,000000,31.4344,31.559,31.4344,31.5092,114646.33024522,0
+WTMF.US,D,20190208,000000,31.5092,31.6233,31.5005,31.5907,25119.561659623,0
+WTMF.US,D,20190211,000000,31.5983,31.7143,31.5983,31.7019,62938.665868971,0
+WTMF.US,D,20190212,000000,31.6875,31.7469,31.6875,31.6971,8373.1872198744,0
+WTMF.US,D,20190213,000000,31.6798,31.7306,31.6568,31.6568,47958.086890514,0
+WTMF.US,D,20190214,000000,31.7143,31.7949,31.7143,31.7469,10311.077336283,0
+WTMF.US,D,20190215,000000,31.7469,31.793,31.7306,31.7623,48122.880560262,0
+WTMF.US,D,20190219,000000,31.7709,31.8035,31.7613,31.7834,21409.618094465,0
+WTMF.US,D,20190220,000000,31.7872,31.8543,31.7709,31.8064,14886.709166575,0
+WTMF.US,D,20190221,000000,31.7709,31.7853,31.7335,31.7834,16996.693938101,0
+WTMF.US,D,20190222,000000,31.7306,31.7958,31.7306,31.7795,14986.836965916,0
+WTMF.US,D,20190225,000000,31.7469,31.815,31.7469,31.7958,49804.19319086,0
+WTMF.US,D,20190226,000000,31.8208,31.9138,31.8208,31.9023,20077.70976365,0
+WTMF.US,D,20190227,000000,31.8371,31.8534,31.7795,31.816,17718.448491682,0
+WTMF.US,D,20190228,000000,31.8534,31.8534,31.7958,31.8208,25735.973424315,0
+WTMF.US,D,20190301,000000,31.7623,31.8697,31.6818,31.7143,185049.73215463,0
+WTMF.US,D,20190304,000000,31.7709,31.8361,31.7326,31.8284,61487.855776439,0
+WTMF.US,D,20190305,000000,31.8035,31.8035,31.7057,31.7297,38843.328156772,0
+WTMF.US,D,20190306,000000,31.7306,31.8447,31.7306,31.8083,18568.491788169,0
+WTMF.US,D,20190307,000000,31.8284,31.9809,31.8284,31.9742,18805.252313694,0
+WTMF.US,D,20190308,000000,31.9272,31.9598,31.8534,31.9598,35972.997909002,0
+WTMF.US,D,20190311,000000,31.9512,32.0173,31.8946,32.0173,43223.919377932,0
+WTMF.US,D,20190312,000000,32.0087,32.0087,31.8447,31.8946,643164.66107817,0
+WTMF.US,D,20190313,000000,31.8869,31.9109,31.8534,31.8946,126311.21886842,0
+WTMF.US,D,20190314,000000,31.8121,31.8783,31.7795,31.8745,14545.648850071,0
+WTMF.US,D,20190315,000000,31.9761,31.9761,31.7958,31.7968,248790.46341623,0
+WTMF.US,D,20190318,000000,31.8121,31.861,31.8035,31.8208,142736.34995195,0
+WTMF.US,D,20190319,000000,31.723,31.8447,31.723,31.8208,42848.440130404,0
+WTMF.US,D,20190320,000000,31.8371,31.886,31.8371,31.8534,21545.207822739,0
+WTMF.US,D,20190321,000000,31.8534,31.9272,31.8208,31.8534,41996.310838097,0
+WTMF.US,D,20190322,000000,31.816,31.8697,31.7709,31.8697,77341.424005399,0
+WTMF.US,D,20190325,000000,31.8035,31.8553,31.7872,31.7939,12839.304269638,0
+WTMF.US,D,20190326,000000,31.7469,31.8035,31.7469,31.7623,40271.192295288,0
+WTMF.US,D,20190327,000000,31.7469,31.8697,31.7469,31.8208,11112.099731009,0
+WTMF.US,D,20190328,000000,31.7709,31.8783,31.7709,31.8332,22161.61958743,0
+WTMF.US,D,20190329,000000,31.8783,31.9023,31.8121,31.8745,15751.3544338,0
+WTMF.US,D,20190401,000000,31.861,31.9272,31.8486,31.861,25409.515078548,0
+WTMF.US,D,20190402,000000,31.8869,31.9675,31.8869,31.9675,90548.906537197,0
+WTMF.US,D,20190403,000000,31.8447,31.8601,31.8208,31.8534,28721.033442163,0
+WTMF.US,D,20190404,000000,31.7958,31.8869,31.7795,31.8697,44987.628843403,0
+WTMF.US,D,20190405,000000,31.8697,31.9425,31.8697,31.9195,78707.751267237,0
+WTMF.US,D,20190408,000000,31.9761,31.9934,31.9435,31.9751,23417.38907083,0
+WTMF.US,D,20190409,000000,31.9924,32.0106,31.956,31.9934,13224.170498354,0
+WTMF.US,D,20190410,000000,31.9847,32.0116,31.9598,32.0049,35972.997909002,0
+WTMF.US,D,20190411,000000,32.026,32.0921,32.026,32.0921,20030.774857709,0
+WTMF.US,D,20190412,000000,32.0336,32.0835,32.026,32.0423,12534.748879976,0
+WTMF.US,D,20190415,000000,31.9425,32.0662,31.9425,32.0662,64903.673931034,0
+WTMF.US,D,20190416,000000,32.0796,32.1726,32.0796,32.1726,28267.3293514,0
+WTMF.US,D,20190417,000000,32.2225,32.2302,32.188,32.1899,120486.07554219,0
+WTMF.US,D,20190418,000000,32.1976,32.2283,32.1477,32.1477,109472.0176147,0
+WTMF.US,D,20190422,000000,32.2551,32.2551,32.2052,32.2302,24415.538070508,0
+WTMF.US,D,20190423,000000,31.8208,32.3529,31.8208,32.3117,76926.310837299,0
+WTMF.US,D,20190424,000000,32.3865,32.419,32.3615,32.3941,30602.601671442,0
+WTMF.US,D,20190425,000000,32.3941,32.3941,32.258,32.2628,15766.999402447,0
+WTMF.US,D,20190426,000000,32.1976,32.2254,32.1544,32.1688,22786.375335401,0
+WTMF.US,D,20190429,000000,32.1899,32.2877,32.1899,32.2877,104576.1854261,0
+WTMF.US,D,20190430,000000,32.2954,32.3606,32.2551,32.3366,24459.34398272,0
+WTMF.US,D,20190501,000000,32.2877,32.3404,32.2388,32.2877,20803.636308871,0
+WTMF.US,D,20190502,000000,32.2225,32.2628,32.0988,32.1899,148020.177363,0
+WTMF.US,D,20190503,000000,32.1976,32.2474,32.1966,32.2225,16329.175275829,0
+WTMF.US,D,20190506,000000,32.3941,32.3941,32.2896,32.3203,34076.827708986,0
+WTMF.US,D,20190507,000000,32.3615,32.3615,32.2474,32.2513,29607.581665493,0
+WTMF.US,D,20190508,000000,32.2714,32.3529,32.2714,32.3529,13226.256494174,0
+WTMF.US,D,20190509,000000,32.3941,32.4229,32.3692,32.3865,23759.492385244,0
+WTMF.US,D,20190510,000000,32.4027,32.5168,32.3692,32.4862,22515.195878853,0
+WTMF.US,D,20190513,000000,32.6242,32.6808,32.3941,32.398,40731.15437351,0
+WTMF.US,D,20190514,000000,32.3529,32.3529,32.2628,32.2628,29387.509106525,0
+WTMF.US,D,20190515,000000,32.2273,32.3778,32.164,32.3778,94086.755447238,0
+WTMF.US,D,20190516,000000,32.3289,32.3884,32.28,32.303,210668.88981304,0
+WTMF.US,D,20190517,000000,32.3289,32.4603,32.3289,32.4603,264818.21229613,0
+WTMF.US,D,20190520,000000,32.303,32.3778,32.2302,32.2302,27583.122722571,0
+WTMF.US,D,20190521,000000,32.1899,32.234,32.1247,32.2283,16893.437145031,0
+WTMF.US,D,20190522,000000,32.1889,32.2052,32.1314,32.2052,48793.528216264,0
+WTMF.US,D,20190523,000000,32.0921,32.0988,31.9512,32.026,51343.658105725,0
+WTMF.US,D,20190524,000000,32.1563,32.1563,31.8457,31.8697,20841.184233624,0
+WTMF.US,D,20190528,000000,31.8035,31.8534,31.7057,31.7057,40041.732755132,0
+WTMF.US,D,20190529,000000,31.5504,31.7143,31.5504,31.6731,58581.020601827,0
+WTMF.US,D,20190530,000000,31.607,31.607,31.2887,31.2954,29512.668855701,0
+WTMF.US,D,20190531,000000,31.328,31.328,31.1314,31.14,21162.427589842,0
+WTMF.US,D,20190603,000000,31.1726,31.1726,31.0096,31.0259,78118.4574482,0
+WTMF.US,D,20190604,000000,31.0585,31.0585,30.9675,30.9761,147136.7581334,0
+WTMF.US,D,20190605,000000,30.9761,31.1151,30.9675,31.1074,30094.661689369,0
+WTMF.US,D,20190606,000000,31.001,31.0701,30.9761,31.0355,21767.366377526,0
+WTMF.US,D,20190607,000000,31.1074,31.165,31.0499,31.1314,18784.392355498,0
+WTMF.US,D,20190610,000000,31.2139,31.2139,31.1237,31.1247,23601.999700864,0
+WTMF.US,D,20190611,000000,31.0662,31.1995,31.0662,31.1899,70063.384590815,0
+WTMF.US,D,20190612,000000,31.0988,31.1074,31.0413,31.0413,27090.827709145,0
+WTMF.US,D,20190613,000000,31.1237,31.1343,31.0911,31.0911,69325.985068586,0
+WTMF.US,D,20190614,000000,31.1314,31.2628,31.1314,31.2445,87008.971631336,0
+WTMF.US,D,20190617,000000,31.1813,31.1966,31.1583,31.1726,177715.37085291,0
+WTMF.US,D,20190618,000000,31.2225,31.2225,31.1247,31.165,29157.006568459,0
+WTMF.US,D,20190619,000000,31.1276,31.1726,31.1237,31.1487,18734.328455828,0
+WTMF.US,D,20190620,000000,31.0259,31.0911,31.001,31.0585,23840.846222208,0
+WTMF.US,D,20190621,000000,31.1352,31.1726,31.1094,31.1458,43287.542250429,0
+WTMF.US,D,20190624,000000,31.0921,31.0921,31.0173,31.0442,15326.854284511,0
+WTMF.US,D,20190625,000000,30.9761,31.0585,30.9675,31.0327,16804.782322698,0
+WTMF.US,D,20190626,000000,31.0096,31.0585,31.0096,31.0413,14913.82711223,0
+WTMF.US,D,20190627,000000,31.0499,31.0911,31.0327,31.0327,80480.847713897,0
+WTMF.US,D,20190628,000000,30.9694,31.0087,30.9272,30.9761,17438.925051856,0
+WTMF.US,D,20190701,000000,30.8476,30.9435,30.8284,30.8936,55436.38190378,0
+WTMF.US,D,20190702,000000,30.886,30.9598,30.8812,30.9349,90490.498654248,0
+WTMF.US,D,20190703,000000,30.9272,30.9675,30.8956,30.9387,12220.806509127,0
+WTMF.US,D,20190705,000000,30.955,31.0739,30.955,31.0566,7769.2914301002,0
+WTMF.US,D,20190708,000000,31.0844,31.1237,31.0739,31.0825,37383.131083052,0
+WTMF.US,D,20190709,000000,31.0825,31.1487,31.0585,31.1161,8475.4010150348,0
+WTMF.US,D,20190710,000000,31.0911,31.1813,31.0911,31.1611,21562.938787205,0
+WTMF.US,D,20190711,000000,31.1487,31.2167,31.1391,31.2052,26360.729172285,0
+WTMF.US,D,20190712,000000,31.2158,31.2551,31.1976,31.2292,27109.601671522,0
+WTMF.US,D,20190715,000000,31.165,31.1985,31.0173,31.0739,113058.8874265,0
+WTMF.US,D,20190716,000000,31.0259,31.1027,31.0183,31.0662,10533.23589107,0
+WTMF.US,D,20190717,000000,31.0988,31.1161,31.0259,31.0662,10831.533293273,0
+WTMF.US,D,20190718,000000,30.9886,30.9981,30.8936,30.9349,19574.984771126,0
+WTMF.US,D,20190719,000000,30.8476,30.9147,30.8342,30.9147,12877.895192301,0
+WTMF.US,D,20190722,000000,30.8687,30.9023,30.8371,30.886,25658.79157899,0
+WTMF.US,D,20190723,000000,30.861,30.9023,30.861,30.9023,10723.061510654,0
+WTMF.US,D,20190724,000000,30.886,30.9512,30.886,30.9272,17279.346371657,0
+WTMF.US,D,20190725,000000,30.9138,30.9646,30.9128,30.9598,12301.117348181,0
+WTMF.US,D,20190726,000000,30.9272,30.9761,30.9109,30.9761,18600.824723373,0
+WTMF.US,D,20190729,000000,30.9972,31.0173,30.9521,31.0173,16032.963869446,0
+WTMF.US,D,20190730,000000,31.001,31.1161,31.001,31.1161,17143.756643383,0
+WTMF.US,D,20190731,000000,31.0327,31.1074,31.0327,31.0585,73021.326663008,0
+WTMF.US,D,20190801,000000,31.1046,31.2954,31.0911,31.2292,24795.189309675,0
+WTMF.US,D,20190802,000000,31.304,31.328,31.2791,31.3251,18234.732457033,0
+WTMF.US,D,20190805,000000,31.5446,31.5542,31.4593,31.5063,18142.948640971,0
+WTMF.US,D,20190806,000000,31.4862,31.5667,31.4862,31.5667,10828.404299544,0
+WTMF.US,D,20190807,000000,31.7546,31.7671,31.582,31.582,34757.905344085,0
+WTMF.US,D,20190808,000000,31.5005,31.5466,31.4948,31.5092,13278.406389664,0
+WTMF.US,D,20190809,000000,31.4842,31.5504,31.4842,31.5255,13226.256494174,0
+WTMF.US,D,20190812,000000,31.6568,31.7383,31.5418,31.6971,69416.725886739,0
+WTMF.US,D,20190813,000000,31.6482,31.6731,31.5331,31.559,15931.793072195,0
+WTMF.US,D,20190814,000000,31.6731,31.7143,31.6329,31.6482,12032.023887453,0
+WTMF.US,D,20190815,000000,31.6971,31.7556,31.653,31.7383,31638.298595873,0
+WTMF.US,D,20190816,000000,31.7259,31.7469,31.6971,31.7306,16233.219468127,0
+WTMF.US,D,20190819,000000,31.6971,31.7498,31.6578,31.7383,6952.6240667268,0
+WTMF.US,D,20190820,000000,31.7671,31.8035,31.7354,31.7383,16927.856076054,0
+WTMF.US,D,20190821,000000,31.7306,31.7306,31.6808,31.6818,11351.989250263,0
+WTMF.US,D,20190822,000000,31.6156,31.6952,31.6156,31.6952,13674.745595388,0
+WTMF.US,D,20190823,000000,31.7143,31.9023,31.7143,31.8946,28560.411764053,0
+WTMF.US,D,20190826,000000,31.9109,31.9109,31.8217,31.8697,14001.203941155,0
+WTMF.US,D,20190827,000000,31.8946,31.9598,31.8735,31.9598,9408.8841443058,0
+WTMF.US,D,20190828,000000,31.9425,32.0001,31.9425,31.9886,13224.170498354,0
+WTMF.US,D,20190829,000000,31.9943,32.1726,31.9272,31.9598,28367.45715074,0
+WTMF.US,D,20190830,000000,31.9934,32.0499,31.9838,32.0384,212239.6446652,0
+WTMF.US,D,20190903,000000,32.2139,32.3213,32.2139,32.2714,26559.941773057,0
+WTMF.US,D,20190904,000000,32.1563,32.2551,32.1563,32.2052,113006.73753101,0
+WTMF.US,D,20190905,000000,32.0336,32.0662,31.9109,32.0336,47364.621079838,0
+WTMF.US,D,20190906,000000,32.0355,32.0921,31.9847,31.9847,15474.959987703,0
+WTMF.US,D,20190909,000000,32.0001,32.0087,31.861,31.8783,18370.322185307,0
+WTMF.US,D,20190910,000000,31.7958,31.8035,31.6166,31.6281,15240.285457998,0
+WTMF.US,D,20190911,000000,31.582,31.6731,31.582,31.6089,11718.081516603,0
+WTMF.US,D,20190912,000000,31.6568,31.6568,31.328,31.3491,15175.61958759,0
+WTMF.US,D,20190913,000000,31.2628,31.2628,31.1573,31.1573,22686.24753606,0
+WTMF.US,D,20190916,000000,31.1573,31.3021,31.1573,31.258,12887.282173489,0
+WTMF.US,D,20190917,000000,31.2791,31.4344,31.2791,31.3615,32071.14272844,0
+WTMF.US,D,20190918,000000,31.419,31.4574,31.3538,31.3864,12100.8617495,0
+WTMF.US,D,20190919,000000,31.4267,31.4967,31.4018,31.4104,61113.419526821,0
+WTMF.US,D,20190920,000000,31.4344,31.5983,31.4344,31.5983,10082.660794037,0
+WTMF.US,D,20190923,000000,31.6242,31.6242,31.5341,31.5744,38162.250521672,0
+WTMF.US,D,20190924,000000,31.5744,31.6357,31.5667,31.5983,41530.090772416,0
+WTMF.US,D,20190925,000000,31.6818,31.6818,31.443,31.4545,18395.354135143,0
+WTMF.US,D,20190926,000000,31.419,31.5533,31.419,31.4842,14291.15736008,0
+WTMF.US,D,20190927,000000,31.3788,31.4344,31.3788,31.419,4604.835771767,0
+WTMF.US,D,20190930,000000,31.3126,31.3452,31.165,31.1976,33947.49596817,0
+WTMF.US,D,20191001,000000,31.2829,31.2839,31.1813,31.1813,70010.191697415,0
+WTMF.US,D,20191002,000000,31.2292,31.3941,31.2292,31.304,48864.45207413,0
+WTMF.US,D,20191003,000000,31.3615,31.3615,31.2465,31.3107,54872.120034578,0
+WTMF.US,D,20191004,000000,31.2877,31.3864,31.2877,31.3452,6915.076141974,0
+WTMF.US,D,20191007,000000,31.3251,31.3538,31.3251,31.3443,7271.7814271256,0
+WTMF.US,D,20191008,000000,31.4104,31.419,31.3663,31.3874,28597.959688806,0
+WTMF.US,D,20191009,000000,31.3126,31.3538,31.3126,31.3452,19872.239175419,0
+WTMF.US,D,20191010,000000,31.2455,31.3452,31.235,31.3308,11894.348163359,0
+WTMF.US,D,20191011,000000,31.1573,31.1573,30.9598,30.9675,25325.032247854,0
+WTMF.US,D,20191014,000000,30.9924,31.0585,30.9847,31.0585,25861.133173491,0
+WTMF.US,D,20191015,000000,31.001,31.0413,30.9435,30.9598,13032.258882951,0
+WTMF.US,D,20191016,000000,30.9847,31.024,30.9435,30.9502,16218.61749739,0
+WTMF.US,D,20191017,000000,30.8457,30.9234,30.8208,30.8725,20257.105404136,0
+WTMF.US,D,20191018,000000,30.7882,30.8208,30.7469,30.7469,7430.3171094152,0
+WTMF.US,D,20191021,000000,30.8121,30.8121,30.7268,30.7671,13798.862346654,0
+WTMF.US,D,20191022,000000,30.722,30.7882,30.7057,30.7671,15915.105105638,0
+WTMF.US,D,20191023,000000,30.8208,30.8409,30.7057,30.7383,41828.388174619,0
+WTMF.US,D,20191024,000000,30.8284,30.861,30.8284,30.8457,20225.815466842,0
+WTMF.US,D,20191025,000000,30.861,30.8687,30.746,30.7882,21205.190504144,0
+WTMF.US,D,20191028,000000,30.7882,30.7882,30.7134,30.7134,13536.026873384,0
+WTMF.US,D,20191029,000000,30.7383,30.7958,30.6674,30.7958,24204.852492729,0
+WTMF.US,D,20191030,000000,30.4267,30.7556,30.4267,30.7048,11469.848014071,0
+WTMF.US,D,20191031,000000,30.7057,30.8869,30.7057,30.8208,38458.461928055,0
+WTMF.US,D,20191101,000000,30.7882,30.8284,30.7795,30.8284,98131.501341443,0
+WTMF.US,D,20191104,000000,30.7958,30.8208,30.7882,30.8093,12663.037622882,0
+WTMF.US,D,20191105,000000,30.7469,30.7795,30.6894,30.7297,11419.7841144,0
+WTMF.US,D,20191106,000000,30.7297,30.7383,30.6971,30.6971,14424.661092534,0
+WTMF.US,D,20191107,000000,30.6319,30.6971,30.5657,30.5993,27248.320393525,0
+WTMF.US,D,20191108,000000,30.5504,30.5993,30.5005,30.5168,15585.517766141,0
+WTMF.US,D,20191111,000000,30.5514,30.5514,30.5082,30.512,30148.897580679,0
+WTMF.US,D,20191112,000000,30.4929,30.5561,30.4929,30.5255,298553.97968861,0
+WTMF.US,D,20191113,000000,30.5504,30.559,30.5255,30.5331,26953.151985052,0
+WTMF.US,D,20191114,000000,30.6156,30.6156,30.5657,30.5993,52768.393250511,0
+WTMF.US,D,20191115,000000,30.5456,30.5581,30.5331,30.5504,6171.4186322866,0
+WTMF.US,D,20191118,000000,30.5715,30.605,30.5715,30.583,17993.79993987,0
+WTMF.US,D,20191119,000000,30.5744,30.6971,30.5744,30.6492,33953.753955629,0
+WTMF.US,D,20191120,000000,30.6319,30.6645,30.606,30.6405,17264.744400919,0
+WTMF.US,D,20191121,000000,30.6386,30.6386,30.5389,30.5504,28927.547028303,0
+WTMF.US,D,20191122,000000,30.5657,30.607,30.5657,30.5772,15185.006568778,0
+WTMF.US,D,20191125,000000,30.5168,30.5609,30.4852,30.4977,74549.318600865,0
+WTMF.US,D,20191126,000000,30.5255,30.607,30.5168,30.607,21939.461032643,0
+WTMF.US,D,20191127,000000,30.5581,30.5581,30.4852,30.4852,18581.007763087,0
+WTMF.US,D,20191129,000000,30.4929,30.5312,30.4794,30.512,10614.589728035,0
+WTMF.US,D,20191202,000000,30.5005,30.5331,30.4593,30.4593,31031.27381237,0
+WTMF.US,D,20191203,000000,30.4679,30.5379,30.4679,30.5255,123618.19826532,0
+WTMF.US,D,20191204,000000,30.629,30.6357,30.583,30.607,13910.463123003,0
+WTMF.US,D,20191205,000000,30.629,30.6808,30.6156,30.6444,20388.52314077,0
+WTMF.US,D,20191206,000000,30.6405,30.6894,30.5744,30.6405,805089.04357671,0
+WTMF.US,D,20191209,000000,30.6156,30.7556,30.6156,30.6971,30259.455359118,0
+WTMF.US,D,20191210,000000,30.7057,30.7882,30.7057,30.7709,22488.077933198,0
+WTMF.US,D,20191211,000000,30.7623,30.8045,30.698,30.7958,60086.066585668,0
+WTMF.US,D,20191212,000000,30.8332,30.8399,30.7623,30.8045,17858.210211596,0
+WTMF.US,D,20191213,000000,30.8371,30.9109,30.8371,30.8476,12245.838458962,0
+WTMF.US,D,20191216,000000,30.9272,30.9876,30.9272,30.9435,190445.16034202,0
+WTMF.US,D,20191217,000000,30.9521,30.9598,30.9186,30.9473,31063.606747573,0
+WTMF.US,D,20191218,000000,30.9109,30.9397,30.8793,30.9023,21615.088682695,0
+WTMF.US,D,20191219,000000,30.861,30.8936,30.8409,30.8457,65862.189010141,0
+WTMF.US,D,20191220,000000,30.8208,30.8917,30.8208,30.8371,75672.627349719,0
+WTMF.US,D,20191223,000000,30.8783,30.8783,30.745,30.8208,199590.16601515,0
+WTMF.US,D,20191224,000000,30.8284,30.979,30.8284,30.9703,92775.70707462,0
+WTMF.US,D,20191226,000000,30.9953,31.0864,30.9953,31.0701,31577.804717105,0
+WTMF.US,D,20191227,000000,31.0614,31.1199,31.0173,31.0451,36065.824722974,0
+WTMF.US,D,20191230,000000,31.0365,31.0701,30.9531,30.979,95420.749773873,0
+WTMF.US,D,20191231,000000,30.9032,31.0039,30.8946,30.8946,39374.21409286,0
+WTMF.US,D,20200102,000000,30.9617,31.0202,30.9032,30.9368,55691.916391681,0
+WTMF.US,D,20200103,000000,30.9703,31.0931,30.9703,31.0614,16730.729471102,0
+WTMF.US,D,20200106,000000,31.0202,31.0864,31.0039,31.0259,115665.33920309,0
+WTMF.US,D,20200107,000000,30.979,31.0701,30.9454,31.0614,62803.076140697,0
+WTMF.US,D,20200108,000000,30.979,31.0125,30.7163,30.8121,25800.639294723,0
+WTMF.US,D,20200109,000000,30.7115,30.7872,30.7115,30.7786,33830.680202273,0
+WTMF.US,D,20200110,000000,30.7623,30.861,30.7623,30.8208,27057.451776032,0
+WTMF.US,D,20200113,000000,30.7028,30.723,30.6846,30.7067,22216.89847665,0
+WTMF.US,D,20200114,000000,30.6952,30.7623,30.6952,30.7364,41379.899073405,0
+WTMF.US,D,20200115,000000,30.7623,30.7623,30.6482,30.7115,17832.135263851,0
+WTMF.US,D,20200116,000000,30.6453,30.6865,30.6376,30.6865,21184.330545948,0
+WTMF.US,D,20200117,000000,30.745,30.745,30.6079,30.6779,28958.836965597,0
+WTMF.US,D,20200121,000000,30.5782,30.6376,30.537,30.5782,35112.524633417,0
+WTMF.US,D,20200122,000000,30.5283,30.537,30.4373,30.4459,26752.89638637,0
+WTMF.US,D,20200123,000000,30.304,30.3538,30.2954,30.3203,7218.5885337258,0
+WTMF.US,D,20200124,000000,30.2618,30.2618,30.1535,30.1784,18801.080322055,0
+WTMF.US,D,20200127,000000,29.9042,30.0288,29.9042,29.979,29368.735144148,0
+WTMF.US,D,20200128,000000,29.9291,30.0039,29.9205,29.9703,24652.298596033,0
+WTMF.US,D,20200129,000000,29.9291,29.9291,29.8543,29.9205,23355.852194151,0
+WTMF.US,D,20200130,000000,29.7949,29.862,29.7374,29.862,30643.278589924,0
+WTMF.US,D,20200131,000000,29.77,29.8083,29.6789,29.7086,17645.438637996,0
+WTMF.US,D,20200203,000000,29.6702,29.7623,29.6539,29.7374,107727.0821116,0
+WTMF.US,D,20200204,000000,29.6453,29.6549,29.5715,29.6204,18131.475663963,0
+WTMF.US,D,20200205,000000,29.5456,29.629,29.5456,29.5955,20050.591817995,0
+WTMF.US,D,20200206,000000,29.6012,29.6539,29.5964,29.629,15700.247536219,0
+WTMF.US,D,20200207,000000,29.6626,29.7374,29.6626,29.7211,69519.982679809,0
+WTMF.US,D,20200210,000000,29.7546,29.7949,29.7124,29.7124,18578.921767267,0
+WTMF.US,D,20200211,000000,29.6961,29.746,29.6856,29.7374,34326.104209428,0
+WTMF.US,D,20200212,000000,29.6961,29.7211,29.6539,29.7038,69086.095549332,0
+WTMF.US,D,20200213,000000,29.7115,29.7211,29.6118,29.629,28125.481635667,0
+WTMF.US,D,20200214,000000,29.6367,29.6961,29.6041,29.6204,58498.623766953,0
+WTMF.US,D,20200218,000000,29.7038,29.8457,29.7038,29.8457,36419.401014396,0
+WTMF.US,D,20200219,000000,29.8284,29.9042,29.8284,29.862,10762.695431226,0
+WTMF.US,D,20200220,000000,29.8956,29.9627,29.8956,29.9205,9823.9973124062,0
+WTMF.US,D,20200221,000000,30.0442,30.047,29.9866,29.9866,8602.6467600304,0
+WTMF.US,D,20200224,000000,30.0662,30.0959,29.9953,30.0298,31411.968049447,0
+WTMF.US,D,20200225,000000,29.9291,30.0039,29.9291,29.9531,57240.768287734,0
+WTMF.US,D,20200226,000000,29.8869,29.9531,29.8793,29.9128,61425.275901851,0
+WTMF.US,D,20200227,000000,29.9464,29.9684,29.8208,29.8284,53676.844429947,0
+WTMF.US,D,20200228,000000,29.77,29.8121,29.6913,29.746,56552.389667266,0
+WTMF.US,D,20200302,000000,29.7124,29.7124,29.5878,29.5907,456977.01820395,0
+WTMF.US,D,20200303,000000,29.4794,29.6626,29.4708,29.6118,140788.02985644,0
+WTMF.US,D,20200304,000000,29.5878,29.6204,29.4957,29.5207,101278.22603531,0
+WTMF.US,D,20200305,000000,29.5792,29.6204,29.5792,29.6041,12168.656613637,0
+WTMF.US,D,20200306,000000,29.746,29.746,29.5677,29.629,18496.524932393,0
+WTMF.US,D,20200309,000000,29.6875,29.7786,29.629,29.746,21891.483128792,0
+WTMF.US,D,20200310,000000,29.6539,29.7489,29.6367,29.7287,17819.619288933,0
+WTMF.US,D,20200311,000000,29.6875,29.77,29.6367,29.7287,39910.315018497,0
+WTMF.US,D,20200312,000000,29.6961,29.8706,29.6875,29.7038,48257.427290626,0
+WTMF.US,D,20200313,000000,29.7124,29.8208,29.6626,29.7623,31281.593310722,0
+WTMF.US,D,20200316,000000,29.5878,29.7728,29.5878,29.7124,36148.221557848,0
+WTMF.US,D,20200317,000000,29.7287,29.9071,29.7211,29.8284,118344.80083337,0
+WTMF.US,D,20200318,000000,29.7124,30.071,29.7124,30.0039,56546.131679807,0
+WTMF.US,D,20200319,000000,30.2206,30.2225,29.9981,30.187,49545.529709229,0
+WTMF.US,D,20200320,000000,30.1046,30.3366,30.1046,30.3366,55836.893101143,0
+WTMF.US,D,20200323,000000,30.187,30.9454,30.187,30.6041,136593.09226323,0
+WTMF.US,D,20200324,000000,29.77,30.5283,29.6539,30.5197,44345.142130967,0
+WTMF.US,D,20200325,000000,30.4986,30.5456,30.4123,30.4871,17813.361301474,0
+WTMF.US,D,20200326,000000,30.5696,30.5696,30.3788,30.3874,29549.173782544,0
+WTMF.US,D,20200327,000000,30.4459,30.4833,30.3471,30.3788,23528.989847178,0
+WTMF.US,D,20200330,000000,30.4373,30.5533,30.0959,30.3701,20987.203940996,0
+WTMF.US,D,20200331,000000,30.4123,30.4373,29.979,30.1957,46793.058225267,0
+WTMF.US,D,20200401,000000,30.2618,30.5197,30.2618,30.5197,69213.341294328,0
+WTMF.US,D,20200402,000000,30.512,30.5772,30.2791,30.512,18067.852791465,0
+WTMF.US,D,20200403,000000,30.4708,30.6453,30.4373,30.5705,43500.313824029,0
+WTMF.US,D,20200406,000000,30.5283,30.5955,30.42,30.4459,7356.2642578194,0
+WTMF.US,D,20200407,000000,30.1276,30.2206,30.0624,30.1698,14656.20662851,0
+WTMF.US,D,20200408,000000,30.1621,30.1957,30.071,30.0873,22902.148103388,0
+WTMF.US,D,20200409,000000,30.1621,30.2455,29.9377,30.0873,27325.50223885,0
+WTMF.US,D,20200413,000000,30.2215,30.3203,30.1295,30.1621,15480.174977252,0
+WTMF.US,D,20200414,000000,29.9377,30.1209,29.9377,29.9866,42093.309643708,0
+WTMF.US,D,20200415,000000,30.0787,30.328,30.0787,30.3203,14823.086294078,0
+WTMF.US,D,20200416,000000,30.2119,30.2206,30.0911,30.0911,19006.550910285,0
+WTMF.US,D,20200417,000000,30.3538,30.3538,29.8371,29.8668,38432.38698031,0
+WTMF.US,D,20200420,000000,30.187,30.2954,29.8582,30.0624,87124.744399323,0
+WTMF.US,D,20200421,000000,30.4536,30.6204,30.1372,30.2292,42773.344280898,0
+WTMF.US,D,20200422,000000,30.2954,30.4708,29.6702,29.9914,100881.88682959,0
+WTMF.US,D,20200423,000000,29.9291,30.1372,29.9291,30.0585,23444.507016484,0
+WTMF.US,D,20200424,000000,30.1295,30.2244,29.9981,30.0202,5332.8483128074,0
+WTMF.US,D,20200427,000000,29.9617,30.0777,29.8793,29.9003,31978.315914468,0
+WTMF.US,D,20200428,000000,29.6626,30.0365,29.6626,29.8505,53759.241264821,0
+WTMF.US,D,20200429,000000,29.8083,29.8208,29.5955,29.6118,50949.40489582,0
+WTMF.US,D,20200430,000000,29.7287,29.8208,29.7287,29.7537,12842.433263367,0
+WTMF.US,D,20200501,000000,29.8284,29.9617,29.8284,29.9138,55986.041802244,0
+WTMF.US,D,20200504,000000,29.9531,30.1784,29.9531,30.0461,27418.329052822,0
+WTMF.US,D,20200505,000000,29.8793,30.187,29.8793,30.1621,15970.383994858,0
+WTMF.US,D,20200506,000000,30.0787,30.0787,29.9205,30.0202,67710.381306306,0
+WTMF.US,D,20200507,000000,29.9042,29.9042,29.7211,29.7469,10843.006270281,0
+WTMF.US,D,20200508,000000,29.6578,29.7287,29.5715,29.5955,18585.179754726,0
+WTMF.US,D,20200511,000000,29.7028,29.7211,29.5715,29.629,16230.090474398,0
+WTMF.US,D,20200512,000000,29.5715,29.7038,29.5379,29.5379,26309.622274705,0
+WTMF.US,D,20200513,000000,29.3538,29.77,29.3538,29.7652,20708.723499079,0
+WTMF.US,D,20200514,000000,29.8706,29.9042,29.6789,29.6789,34672.379515481,0
+WTMF.US,D,20200515,000000,29.6539,29.77,29.6204,29.6453,74085.184531004,0
+WTMF.US,D,20200518,000000,29.5379,29.5792,29.4047,29.4708,130494.68348463,0
+WTMF.US,D,20200519,000000,29.3289,29.396,29.2877,29.2954,65332.346071962,0
+WTMF.US,D,20200520,000000,29.1966,29.4459,29.1966,29.4085,35908.332038594,0
+WTMF.US,D,20200521,000000,29.5408,29.6367,29.3874,29.5753,8981.2550012878,0
+WTMF.US,D,20200522,000000,29.652,29.6626,29.5715,29.584,7071.525828444,0
+WTMF.US,D,20200526,000000,29.42,29.42,29.2704,29.3078,20118.386682132,0
+WTMF.US,D,20200527,000000,29.2954,29.4286,29.2954,29.3912,9787.4923855632,0
+WTMF.US,D,20200528,000000,29.2954,29.304,29.2129,29.2129,10008.607942441,0
+WTMF.US,D,20200529,000000,29.3375,29.3375,29.2292,29.2292,22506.851895574,0
+WTMF.US,D,20200601,000000,29.2877,29.2877,28.979,29.071,32644.79157883,0
+WTMF.US,D,20200602,000000,29.1333,29.1333,29.071,29.117,12665.123618701,0
+WTMF.US,D,20200603,000000,29.071,29.0787,28.8725,28.8956,34941.47297621,0
+WTMF.US,D,20200604,000000,28.9713,28.9713,28.838,28.8591,9451.6470586076,0
+WTMF.US,D,20200605,000000,28.8045,28.8045,28.676,28.7038,23499.785905704,0
+WTMF.US,D,20200608,000000,28.7374,28.7795,28.6463,28.6827,12726.66049538,0
+WTMF.US,D,20200609,000000,28.863,28.863,28.7374,28.746,16430.346073079,0
+WTMF.US,D,20200610,000000,28.8093,28.9042,28.7546,28.8793,28447.767989795,0
+WTMF.US,D,20200611,000000,29.0049,29.1209,28.9876,29.0518,7641.0026871948,0
+WTMF.US,D,20200612,000000,28.9962,29.0576,28.8956,28.9377,9283.7243951298,0
+WTMF.US,D,20200615,000000,29.0461,29.1362,29.0039,29.0336,12905.013137955,0
+WTMF.US,D,20200616,000000,28.9464,29.1122,28.8956,29.0748,485710.56762103,0
+WTMF.US,D,20200617,000000,29.163,29.163,29.0461,29.0959,9187.7685874282,0
+WTMF.US,D,20200618,000000,29.163,29.1793,29.0624,29.1765,7557.5628544108,0
+WTMF.US,D,20200619,000000,29.0049,29.2541,29.0049,29.2158,35378.489100416,0
+WTMF.US,D,20200622,000000,29.163,29.2369,29.1122,29.1122,17453.527022593,0
+WTMF.US,D,20200623,000000,29.2244,29.2292,29.1122,29.1122,24341.485218912,0
+WTMF.US,D,20200624,000000,29.1122,29.2129,29.0768,29.1784,12196.817557201,0
+WTMF.US,D,20200625,000000,29.1966,29.2541,29.1544,29.1669,15534.410868561,0
+WTMF.US,D,20200626,000000,29.2215,29.3951,29.2129,29.3289,5738.5744997196,0
+WTMF.US,D,20200629,000000,29.304,29.3548,29.2129,29.234,23513.344878531,0
+WTMF.US,D,20200630,000000,29.2369,29.3126,29.1544,29.1544,11722.253508242,0
+WTMF.US,D,20200701,000000,29.1544,29.1544,28.9128,28.9147,12861.207225744,0
+WTMF.US,D,20200702,000000,28.9531,29.0537,28.9205,29.0537,23532.118840908,0
+WTMF.US,D,20200706,000000,28.9205,29.0298,28.9205,29.0173,12381.428187236,0
+WTMF.US,D,20200707,000000,29.163,29.163,29.0125,29.0614,10599.987757297,0
+WTMF.US,D,20200708,000000,29.2043,29.2043,28.9972,29.0259,17970.853985854,0
+WTMF.US,D,20200709,000000,28.9876,29.0029,28.9042,28.9646,11398.924156204,0
+WTMF.US,D,20200710,000000,29.0116,29.0298,28.9627,29.0173,6281.9764107254,0
+WTMF.US,D,20200713,000000,29.2369,29.2618,29.1122,29.1918,20352.018213927,0
+WTMF.US,D,20200714,000000,29.1372,29.304,29.1372,29.2954,8155.2006567262,0
+WTMF.US,D,20200715,000000,29.1851,29.2091,29.0624,29.1458,18153.378620069,0
+WTMF.US,D,20200716,000000,29.1793,29.1793,29.0499,29.1036,23114.919676988,0
+WTMF.US,D,20200717,000000,29.163,29.163,29.0298,29.1458,12803.842340705,0
+WTMF.US,D,20200720,000000,29.2369,29.2445,29.117,29.1793,11487.578978537,0
+WTMF.US,D,20200721,000000,29.2752,29.396,29.2752,29.396,3028.8659300592,0
+WTMF.US,D,20200722,000000,29.3817,29.4957,29.3817,29.4957,11196.582561703,0
+WTMF.US,D,20200723,000000,29.5293,29.5427,29.4123,29.42,7329.1463121646,0
+WTMF.US,D,20200724,000000,29.5878,29.5878,29.4286,29.5207,9894.9211702726,0
+WTMF.US,D,20200727,000000,29.4286,29.6875,29.4286,29.6501,9273.2944160318,0
+WTMF.US,D,20200728,000000,29.6626,29.77,29.6539,29.77,11690.963570948,0
+WTMF.US,D,20200729,000000,29.7374,29.7374,29.5955,29.6501,12895.626156767,0
+WTMF.US,D,20200730,000000,29.4957,29.5542,29.4794,29.4957,8749.7094653122,0
+WTMF.US,D,20200731,000000,29.4286,29.5955,29.4286,29.5542,12873.723200661,0
+WTMF.US,D,20200803,000000,29.4794,29.4794,29.4162,29.4708,3805.8993728602,0
+WTMF.US,D,20200804,000000,29.4584,29.6041,29.4286,29.6041,22099.039712842,0
+WTMF.US,D,20200805,000000,29.7872,29.7872,29.6041,29.629,47026.689757062,0
+WTMF.US,D,20200806,000000,29.5792,29.584,29.512,29.5207,6561.4998505518,0
+WTMF.US,D,20200807,000000,29.4794,29.4794,29.3711,29.4622,7630.5727080968,0
+WTMF.US,D,20200810,000000,29.512,29.512,29.3538,29.3606,7696.2815764142,0
+WTMF.US,D,20200811,000000,29.2954,29.2954,29.188,29.1956,8426.3801132742,0
+WTMF.US,D,20200812,000000,29.2618,29.2618,29.188,29.2369,8672.527619987,0
+WTMF.US,D,20200813,000000,29.188,29.1976,29.0537,29.0537,11325.914302518,0
+WTMF.US,D,20200814,000000,29.2704,29.2704,29.1793,29.2196,4785.2744101624,0
+WTMF.US,D,20200817,000000,29.2791,29.3375,29.2724,29.3375,4569.3738428338,0
+WTMF.US,D,20200818,000000,29.4794,29.5878,29.3999,29.5792,311409.97192481,0
+WTMF.US,D,20200819,000000,29.4267,29.4267,29.2541,29.3462,34793.367273018,0
+WTMF.US,D,20200820,000000,29.4123,29.4162,29.3385,29.4133,3399.1301880382,0
+WTMF.US,D,20200821,000000,29.3126,29.3711,29.2829,29.3711,7303.0713644196,0
+WTMF.US,D,20200824,000000,29.373,29.373,29.1707,29.1707,24196.50850945,0
+WTMF.US,D,20200825,000000,29.1755,29.258,29.1535,29.258,9407.841146396,0
+WTMF.US,D,20200826,000000,29.2877,29.304,29.2292,29.2752,10788.770378971,0
+WTMF.US,D,20200827,000000,29.3538,29.3538,29.14,29.2129,17030.069871214,0
+WTMF.US,D,20200828,000000,29.3462,29.4123,29.3107,29.4123,20559.574797978,0
+WTMF.US,D,20200831,000000,29.4536,29.4957,29.3548,29.4123,9470.421020984,0
+WTMF.US,D,20200901,000000,29.4373,29.5197,29.3874,29.4037,54204.601372306,0
+WTMF.US,D,20200902,000000,29.3337,29.3567,29.304,29.304,22335.800238367,0
+WTMF.US,D,20200903,000000,29.3375,29.3375,29.1832,29.2177,11778.575395371,0
+WTMF.US,D,20200904,000000,29.2455,29.2455,29.0959,29.1458,13163.676619586,0
+WTMF.US,D,20200908,000000,28.9962,28.9962,28.838,28.9128,18518.427888499,0
+WTMF.US,D,20200909,000000,28.979,29.0691,28.979,29.0384,4637.1687069708,0
+WTMF.US,D,20200910,000000,29.188,29.188,28.8793,28.884,8825.8483127276,0
+WTMF.US,D,20200911,000000,29.071,29.071,28.979,29.0394,77661.624363708,0
+WTMF.US,D,20200914,000000,29.1209,29.1458,29.071,29.0787,5996.1949834402,0
+WTMF.US,D,20200915,000000,29.1669,29.2043,29.0787,29.2043,15411.337115205,0
+WTMF.US,D,20200916,000000,29.2752,29.304,29.2225,29.2628,14383.984174052,0
+WTMF.US,D,20200917,000000,29.2647,29.3606,29.1544,29.1544,316529.0056661,0
+WTMF.US,D,20200918,000000,29.4373,29.5044,29.3328,29.3922,15551.098835118,0
+WTMF.US,D,20200921,000000,29.2215,29.2215,29.0959,29.1439,19972.36697476,0
+WTMF.US,D,20200922,000000,29.0537,29.1793,29.0537,29.1793,6935.93610017,0
+WTMF.US,D,20200923,000000,29.1707,29.1707,28.8869,28.9876,14066.912809473,0
+WTMF.US,D,20200924,000000,28.9435,29.0873,28.8793,29.0787,427387.16750293,0
+WTMF.US,D,20200925,000000,28.9751,29.0787,28.9473,29.0624,28788.8283063,0
+WTMF.US,D,20200928,000000,29.0212,29.0959,28.9876,29.0576,12407.503134981,0
+WTMF.US,D,20200929,000000,29.1209,29.1209,28.9713,29.0202,15418.638100573,0
+WTMF.US,D,20200930,000000,28.9205,29.2369,28.9205,29.165,12021.593908355,0
+WTMF.US,D,20201001,000000,29.0384,29.0585,28.9665,29.0049,5143.0226932238,0
+WTMF.US,D,20201002,000000,28.8773,29.0259,28.8773,28.9464,38609.696624976,0
+WTMF.US,D,20201005,000000,28.9205,29.2292,28.9205,29.163,9615.3977304462,0
+WTMF.US,D,20201006,000000,29.2791,29.3088,29.1707,29.1956,8316.8653327452,0
+WTMF.US,D,20201007,000000,29.3251,29.3538,29.304,29.3538,9610.1827408972,0
+WTMF.US,D,20201008,000000,29.4478,29.4622,29.2877,29.4536,12291.730366993,0
+WTMF.US,D,20201009,000000,29.4679,29.5878,29.4536,29.4871,19145.269632289,0
+WTMF.US,D,20201012,000000,29.4459,29.4641,29.3212,29.3289,7868.3762315312,0
+WTMF.US,D,20201013,000000,29.3289,29.3347,29.2618,29.2954,6447.8130783836,0
+WTMF.US,D,20201014,000000,29.4104,29.4871,29.3462,29.4708,8008.1379514444,0
+WTMF.US,D,20201015,000000,29.3126,29.4459,29.2618,29.4459,5923.1851297542,0
+WTMF.US,D,20201016,000000,29.4373,29.5044,29.4047,29.4047,29791.149297617,0
+WTMF.US,D,20201019,000000,29.6702,29.6702,29.4957,29.5044,29111.114660428,0
+WTMF.US,D,20201020,000000,29.6022,29.6789,29.5629,29.6041,40355.675125982,0
+WTMF.US,D,20201021,000000,29.6961,29.7872,29.6741,29.6741,7157.0516570476,0
+WTMF.US,D,20201022,000000,29.7287,29.7623,29.6827,29.7038,9456.8620481566,0
+WTMF.US,D,20201023,000000,29.6961,29.7479,29.6626,29.7479,6157.8596594592,0
+WTMF.US,D,20201026,000000,30.1046,30.1046,29.5379,29.6041,22848.955209989,0
+WTMF.US,D,20201027,000000,29.5792,29.7038,29.5638,29.6204,20094.397730207,0
+WTMF.US,D,20201028,000000,29.3625,29.3625,29.1707,29.2359,31510.009852968,0
+WTMF.US,D,20201029,000000,29.1544,29.1544,29.0298,29.0384,23935.759032,0
+WTMF.US,D,20201030,000000,29.0298,29.1036,28.9464,28.9962,21360.597192704,0
+WTMF.US,D,20201102,000000,29.0585,29.163,29.0585,29.1074,24138.100626501,0
+WTMF.US,D,20201103,000000,29.2541,29.3538,29.2129,29.2455,5431.9331142384,0
+WTMF.US,D,20201104,000000,29.2215,29.2963,29.1966,29.2963,8669.3986262576,0
+WTMF.US,D,20201105,000000,29.3538,29.5207,29.3538,29.4459,16843.37324536,0
+WTMF.US,D,20201106,000000,29.4459,29.5456,29.4373,29.5427,13326.384293515,0
+WTMF.US,D,20201109,000000,29.42,29.4286,29.3874,29.4047,18397.440130962,0
+WTMF.US,D,20201110,000000,29.3797,29.5686,29.3797,29.5542,45034.563749344,0
+WTMF.US,D,20201111,000000,29.5082,29.5082,29.42,29.491,7768.2484321904,0
+WTMF.US,D,20201112,000000,29.4459,29.4842,29.3462,29.3538,4579.8038219318,0
+WTMF.US,D,20201113,000000,29.466,29.5456,29.4536,29.5245,11920.423111104,0
+WTMF.US,D,20201116,000000,29.6539,29.746,29.6242,29.746,7604.4977603518,0
+WTMF.US,D,20201117,000000,29.7949,29.8457,29.6539,29.6875,74545.146609226,0
+WTMF.US,D,20201118,000000,29.6875,29.8869,29.6875,29.7546,15009.782919932,0
+WTMF.US,D,20201119,000000,29.8035,29.862,29.7124,29.8486,8450.3690651996,0
+WTMF.US,D,20201120,000000,29.9703,29.9703,29.8572,29.9492,18709.296505992,0
+WTMF.US,D,20201123,000000,29.9377,29.9953,29.8956,29.979,25338.591220681,0
+WTMF.US,D,20201124,000000,29.9387,29.9981,29.9205,29.9291,34719.314421422,0
+WTMF.US,D,20201125,000000,29.9368,29.9368,29.8284,29.8869,22216.89847665,0
+WTMF.US,D,20201127,000000,29.931,30.0451,29.931,30.025,9844.8572706022,0
+WTMF.US,D,20201130,000000,30.071,30.071,29.7987,29.7987,19247.483427449,0
+WTMF.US,D,20201201,000000,29.6789,29.862,29.6789,29.7997,46735.693340228,0
+WTMF.US,D,20201202,000000,29.7623,29.9617,29.7498,29.8793,18657.146610502,0
+WTMF.US,D,20201203,000000,29.8706,29.9953,29.8706,29.8956,17363.82920235,0
+WTMF.US,D,20201204,000000,29.9866,30.001,29.9071,29.9253,13226.256494174,0
+WTMF.US,D,20201207,000000,29.6702,29.9828,29.6702,29.8946,28405.005075493,0
+WTMF.US,D,20201208,000000,29.7211,29.8706,29.7211,29.8083,61046.667660594,0
+WTMF.US,D,20201209,000000,29.6539,29.9608,29.6539,29.9579,6145.3436845416,0
+WTMF.US,D,20201210,000000,30.0432,30.1659,30.0288,30.1189,14369.382203315,0
+WTMF.US,D,20201211,000000,30.0538,30.187,30.0202,30.1295,9927.2541054764,0
+WTMF.US,D,20201214,000000,30.1295,30.1295,29.9953,30.0931,68188.074348995,0
+WTMF.US,D,20201215,000000,30.0873,30.2618,30.0873,30.258,11605.437742345,0
+WTMF.US,D,20201216,000000,30.2206,30.3203,30.2158,30.2618,14072.127799022,0
+WTMF.US,D,20201217,000000,30.3366,30.6118,30.3366,30.512,25814.19826755,0
+WTMF.US,D,20201218,000000,30.5197,30.5868,30.512,30.5782,9503.7969540976,0
+WTMF.US,D,20201221,000000,29.3481,30.4977,29.3481,30.4862,36250.435353009,0
+WTMF.US,D,20201222,000000,30.4363,30.4363,30.3021,30.305,19060.786801595,0
+WTMF.US,D,20201223,000000,30.4449,30.6367,30.4449,30.607,22218.984472469,0
+WTMF.US,D,20201224,000000,30.5955,30.6702,30.5744,30.6549,7841.2582858764,0
+WTMF.US,D,20201228,000000,30.6702,30.7009,30.5619,30.5916,11523.04090747,0
+WTMF.US,D,20201229,000000,30.6376,30.7795,30.629,30.7623,20654.487607769,0
+WTMF.US,D,20201230,000000,30.7297,30.9991,30.7297,30.9761,25300.000298019,0
+WTMF.US,D,20201231,000000,30.9636,31.0979,30.9636,31.0394,59594.814570152,0
+WTMF.US,D,20210104,000000,31.0806,31.2982,30.9886,31.0518,23372.540160708,0
+WTMF.US,D,20210105,000000,31.3155,31.5408,31.3155,31.5322,32244.280381467,0
+WTMF.US,D,20210106,000000,31.4152,31.5408,31.4152,31.5322,91100.652431481,0
+WTMF.US,D,20210107,000000,31.3567,31.4996,31.3232,31.4507,55649.153477379,0
+WTMF.US,D,20210108,000000,31.5073,31.5418,31.4488,31.5331,16821.470289254,0
+WTMF.US,D,20210111,000000,31.3817,31.4152,31.3155,31.3778,8117.6527319734,0
+WTMF.US,D,20210112,000000,31.5494,31.8678,31.5092,31.7757,43415.830993335,0
+WTMF.US,D,20210113,000000,31.7757,31.8419,31.6664,31.7038,34968.590921865,0
+WTMF.US,D,20210114,000000,31.6837,32.0681,31.6837,32.001,67428.77187066,0
+WTMF.US,D,20210115,000000,31.8006,31.8419,31.675,31.7172,25921.627052259,0
+WTMF.US,D,20210119,000000,31.6242,31.909,31.6242,31.7412,25517.986861167,0
+WTMF.US,D,20210120,000000,31.6875,31.8754,31.6875,31.8256,34315.67423033,0
+WTMF.US,D,20210121,000000,31.7843,31.8591,31.7498,31.8083,26723.692444896,0
+WTMF.US,D,20210122,000000,31.5494,31.5494,31.374,31.374,18001.100925238,0
+WTMF.US,D,20210125,000000,31.3567,31.6079,31.3567,31.5907,11625.254702631,0
+WTMF.US,D,20210126,000000,31.6079,31.7757,31.6079,31.7757,13096.924753359,0
+WTMF.US,D,20210127,000000,31.6501,31.6904,31.5073,31.5657,14687.496565804,0
+WTMF.US,D,20210128,000000,31.6837,31.792,31.491,31.4996,81036.765599821,0
+WTMF.US,D,20210129,000000,31.6664,31.7498,31.5916,31.6166,27321.330247211,0
+WTMF.US,D,20210201,000000,31.6837,31.7335,31.5581,31.6961,35795.688264336,0
+WTMF.US,D,20210202,000000,31.7124,31.7671,31.6664,31.7585,10344.453269396,0
+WTMF.US,D,20210203,000000,31.7335,31.8083,31.7335,31.8083,35406.650043981,0
+WTMF.US,D,20210204,000000,31.6242,31.9013,31.6242,31.8591,44285.691250108,0
+WTMF.US,D,20210205,000000,31.8927,32.0998,31.8927,32.0423,16680.665571431,0
+WTMF.US,D,20210208,000000,32.2273,32.2944,32.1755,32.2647,18104.357718308,0
+WTMF.US,D,20210209,000000,32.2273,32.4075,32.2273,32.3107,59849.306060144,0
+WTMF.US,D,20210210,000000,32.2772,32.2982,32.1851,32.1851,4430.6551208304,0
+WTMF.US,D,20210211,000000,32.21,32.3318,32.21,32.2944,40031.302776034,0
+WTMF.US,D,20210212,000000,32.1937,32.4277,32.1937,32.3692,17757.039414345,0
+WTMF.US,D,20210216,000000,32.4536,32.7038,32.4536,32.6453,23120.134666537,0
+WTMF.US,D,20210217,000000,32.4862,32.7038,32.4862,32.6626,42081.836666701,0
+WTMF.US,D,20210218,000000,32.6875,32.8131,32.6875,32.746,58067.865630205,0
+WTMF.US,D,20210219,000000,32.8294,33.0058,32.8294,32.9214,21348.081217786,0
+WTMF.US,D,20210222,000000,32.9387,33.3155,32.9387,33.2647,31255.518362977,0
+WTMF.US,D,20210223,000000,33.1726,33.3232,33.1353,33.3155,14854.376231372,0
+WTMF.US,D,20210224,000000,33.2647,33.6079,33.2647,33.6079,13813.464317391,0
+WTMF.US,D,20210225,000000,33.4823,33.4823,33.2982,33.3567,21778.839354534,0
+WTMF.US,D,20210226,000000,33.1055,33.1055,32.955,32.955,12172.828605276,0
+WTMF.US,D,20210301,000000,33.164,33.164,32.8716,32.8965,17134.369662194,0
+WTMF.US,D,20210302,000000,32.9761,33.1477,32.863,32.863,11210.14153453,0
+WTMF.US,D,20210303,000000,33.0892,33.0892,32.9761,33.0221,15515.636906185,0
+WTMF.US,D,20210304,000000,32.9138,33.3069,32.9138,33.072,68387.286949766,0
+WTMF.US,D,20210305,000000,33.3155,33.4325,33.1976,33.4325,16034.006867355,0
+WTMF.US,D,20210308,000000,33.2436,33.257,33.1813,33.1995,5085.6578081848,0
+WTMF.US,D,20210309,000000,33.0979,33.1899,33.0806,33.0806,12911.271125414,0
+WTMF.US,D,20210310,000000,33.1726,33.2148,33.0557,33.1477,200030.31113308,0
+WTMF.US,D,20210311,000000,33.3203,33.5657,33.3203,33.5657,9784.3633918338,0
+WTMF.US,D,20210312,000000,33.374,33.5245,33.3615,33.5245,53378.547027744,0
+WTMF.US,D,20210315,000000,33.2235,33.466,33.2235,33.4325,13081.279784712,0
+WTMF.US,D,20210316,000000,33.3155,33.4325,33.3069,33.4075,18086.626753842,0
+WTMF.US,D,20210317,000000,33.3193,33.3989,33.2436,33.3989,13670.573603749,0
+WTMF.US,D,20210318,000000,33.165,33.1726,32.7124,32.7297,20114.214690493,0
+WTMF.US,D,20210319,000000,32.8217,32.9636,32.6712,32.9272,10684.470587991,0
+WTMF.US,D,20210322,000000,33.0221,33.0221,32.8294,32.8553,27632.143624331,0
+WTMF.US,D,20210323,000000,32.6789,32.746,32.4785,32.4785,33396.793071796,0
+WTMF.US,D,20210324,000000,32.7211,32.7882,32.6376,32.6875,6494.7479843246,0
+WTMF.US,D,20210325,000000,32.5533,32.5533,32.3107,32.3865,34163.396535499,0
+WTMF.US,D,20210326,000000,32.537,32.7124,32.537,32.7124,15405.079127746,0
+WTMF.US,D,20210329,000000,32.6789,32.7191,32.5456,32.6453,15207.952522794,0
+WTMF.US,D,20210330,000000,32.5283,32.5619,32.3865,32.4027,18502.782919852,0
+WTMF.US,D,20210331,000000,32.4536,32.7546,32.4363,32.6108,7545.0468794932,0
+WTMF.US,D,20210401,000000,32.6539,32.7297,32.537,32.6204,16241.563451406,0
+WTMF.US,D,20210405,000000,32.7546,32.7546,32.4785,32.5283,12311.547327279,0
+WTMF.US,D,20210406,000000,32.7297,32.746,32.5619,32.5705,7745.3024781748,0
+WTMF.US,D,20210407,000000,32.5197,32.6041,32.4536,32.5974,37066.059718472,0
+WTMF.US,D,20210408,000000,32.6578,32.7546,32.6578,32.7335,6310.13735429,0
+WTMF.US,D,20210409,000000,32.746,32.7958,32.7211,32.723,30914.458046472,0
+WTMF.US,D,20210412,000000,32.6712,32.7038,32.6051,32.6051,6149.5156761808,0
+WTMF.US,D,20210413,000000,32.6204,32.7757,32.6204,32.7124,9650.8596593794,0
+WTMF.US,D,20210414,000000,32.9675,33.1976,32.9675,33.1976,8606.8187516696,0
+WTMF.US,D,20210415,000000,33.0643,33.257,33.0643,33.257,35194.921468291,0
+WTMF.US,D,20210416,000000,33.2235,33.2398,33.1794,33.2311,9881.3621974452,0
+WTMF.US,D,20210419,000000,33.2781,33.3232,33.2311,33.3232,102968.9256471,0
+WTMF.US,D,20210420,000000,33.4238,33.4325,33.2235,33.3155,12091.474768311,0
+WTMF.US,D,20210421,000000,33.257,33.3654,33.142,33.2819,5428.804120509,0
+WTMF.US,D,20210422,000000,33.3567,33.5494,33.3567,33.5159,42936.051954827,0
+WTMF.US,D,20210423,000000,33.4238,33.6578,33.4238,33.6578,17948.951029748,0
+WTMF.US,D,20210426,000000,33.7575,33.909,33.7172,33.9013,10956.693042449,0
+WTMF.US,D,20210427,000000,33.8927,34.1017,33.8927,34.1017,15061.932815422,0
+WTMF.US,D,20210428,000000,34.0269,34.1516,33.9339,33.9339,17677.7715732,0
+WTMF.US,D,20210429,000000,34.1017,34.1103,33.9262,34.0346,15419.681098483,0
+WTMF.US,D,20210430,000000,33.8927,34.0595,33.8553,34.0595,7367.7372348272,0
+WTMF.US,D,20210503,000000,34.4948,34.4948,34.0432,34.1353,29795.321289257,0
+WTMF.US,D,20210504,000000,34.211,34.2695,34.1228,34.1937,40394.266048644,0
+WTMF.US,D,20210505,000000,34.2273,34.42,34.2273,34.3443,10729.319498113,0
+WTMF.US,D,20210506,000000,34.4536,34.5888,34.4449,34.5888,8449.3260672898,0
+WTMF.US,D,20210507,000000,34.6041,34.8045,34.5619,34.7431,11571.018811321,0
+WTMF.US,D,20210510,000000,34.9636,34.9636,34.6377,34.6501,21546.250820648,0
+WTMF.US,D,20210511,000000,34.629,34.9301,34.629,34.8889,15078.620781979,0
+WTMF.US,D,20210512,000000,34.8917,35.0471,34.8572,34.9052,20821.367273337,0
+WTMF.US,D,20210513,000000,34.5284,34.6041,34.211,34.2695,10230.766497228,0
+WTMF.US,D,20210514,000000,34.3443,34.3615,34.2187,34.2187,9013.5879364916,0
+WTMF.US,D,20210517,000000,34.4028,34.4028,34.328,34.3519,10033.639892276,0
+WTMF.US,D,20210518,000000,34.4536,34.5792,34.303,34.5792,38566.933710675,0
+WTMF.US,D,20210519,000000,34.1353,34.1353,33.8754,34.001,14001.203941155,0
+WTMF.US,D,20210520,000000,34.0183,34.0183,33.8179,33.8841,9205.4995518948,0
+WTMF.US,D,20210521,000000,33.9176,33.9301,33.8553,33.9301,6824.3353238214,0
+WTMF.US,D,20210524,000000,33.9425,34.0097,33.8841,33.9972,24962.068975243,0
+WTMF.US,D,20210525,000000,33.8754,33.8754,33.8342,33.8505,7554.4338606814,0
+WTMF.US,D,20210526,000000,33.8256,33.8476,33.677,33.8428,174953.51238776,0
+WTMF.US,D,20210527,000000,34.001,34.2609,33.9934,34.2522,40241.988353813,0
+WTMF.US,D,20210528,000000,34.1487,34.1851,34.0854,34.1007,15614.721707616,0
+WTMF.US,D,20210601,000000,34.3443,34.6041,34.3443,34.4881,58129.402506883,0
+WTMF.US,D,20210602,000000,34.42,34.5533,34.3107,34.3107,10049.284860923,0
+WTMF.US,D,20210603,000000,34.3951,34.4114,34.2522,34.3193,10943.134069622,0
+WTMF.US,D,20210604,000000,34.3692,34.5705,34.3692,34.5284,22323.284263449,0
+WTMF.US,D,20210607,000000,34.561,34.561,34.3759,34.3951,20104.827709305,0
+WTMF.US,D,20210608,000000,35.6041,35.6041,34.4066,34.5284,19738.735442965,0
+WTMF.US,D,20210609,000000,34.5284,34.5657,34.42,34.4277,40860.486114325,0
+WTMF.US,D,20210610,000000,34.7633,34.7633,34.4785,34.5245,3909.1561659304,0
+WTMF.US,D,20210611,000000,34.4612,34.4948,34.3356,34.4401,50096.232605604,0
+WTMF.US,D,20210614,000000,34.211,34.3778,34.211,34.3193,48726.776350036,0
+WTMF.US,D,20210615,000000,34.1774,34.629,33.5581,34.5619,10211.992534852,0
+WTMF.US,D,20210616,000000,34.4977,34.746,33.8754,34.4449,17120.810689367,0
+WTMF.US,D,20210617,000000,34.3289,34.3615,33.9761,34.2695,31626.825618865,0
+WTMF.US,D,20210618,000000,33.6702,34.001,33.6702,34.001,8097.8357716872,0
+WTMF.US,D,20210621,000000,33.5744,34.1937,33.5744,33.9301,21272.985368281,0
+WTMF.US,D,20210622,000000,34.0873,34.211,33.9512,34.0854,4319.0543444818,0
+WTMF.US,D,20210623,000000,34.3778,34.3932,33.9512,34.2484,11042.218871053,0
+WTMF.US,D,20210624,000000,33.9013,34.3529,33.8927,34.2436,8534.8518958934,0
+WTMF.US,D,20210625,000000,34.3481,34.4028,34.3107,34.3404,10145.240668625,0
+WTMF.US,D,20210628,000000,34.4948,34.4948,34.1276,34.3567,11058.906837609,0
+WTMF.US,D,20210629,000000,34.4986,35.909,34.4238,34.629,103797.06598748,0
+WTMF.US,D,20210630,000000,34.629,34.6875,34.2359,34.6626,49506.938786567,0
+WTMF.US,D,20210701,000000,34.8342,34.838,34.3778,34.5092,38054.821736963,0
+WTMF.US,D,20210702,000000,34.2609,34.8294,34.2609,34.537,16988.349954822,0
+WTMF.US,D,20210706,000000,34.8889,37.0643,33.9339,34.3443,148585.48223011,0
+WTMF.US,D,20210707,000000,34.2484,34.2772,34.0097,34.1669,10210.949536942,0
+WTMF.US,D,20210708,000000,33.9339,34.0518,33.7671,33.9425,73101.637502062,0
+WTMF.US,D,20210709,000000,34.2858,34.4277,34.0873,34.4028,10254.755449154,0
+WTMF.US,D,20210712,000000,34.5121,34.5121,33.9934,34.0595,8519.2069272464,0
+WTMF.US,D,20210713,000000,34.1516,34.4785,34.1516,34.3261,13487.005971624,0
+WTMF.US,D,20210714,000000,34.328,34.5955,34.119,34.2474,15069.23380079,0
+WTMF.US,D,20210715,000000,34.1947,34.3529,33.6501,34.0538,10434.151089639,0
+WTMF.US,D,20210716,000000,34.1103,34.6377,34.0854,34.1937,10497.773962137,0
+WTMF.US,D,20210719,000000,34.1103,34.1103,33.1429,33.2311,30370.013137556,0
+WTMF.US,D,20210720,000000,33.7498,33.8927,33.6329,33.8467,7308.2863539686,0
+WTMF.US,D,20210721,000000,33.9013,34.2436,33.6837,34.1899,6716.906539112,0
+WTMF.US,D,20210722,000000,34.0854,34.537,34.0854,34.42,24851.511196805,0
+WTMF.US,D,20210723,000000,34.6453,34.6453,34.0346,34.5197,12350.138249942,0
+WTMF.US,D,20210726,000000,34.4699,34.654,34.3951,34.5197,14838.731262725,0
+WTMF.US,D,20210727,000000,34.4699,34.4699,34.0768,34.2398,12189.516571833,0
+WTMF.US,D,20210728,000000,34.3213,34.4699,34.2944,34.444,7375.0382201958,0
+WTMF.US,D,20210729,000000,34.7211,34.7374,34.6041,34.6866,2639.8277097038,0
+WTMF.US,D,20210730,000000,34.7124,34.7124,34.5216,34.5216,5832.4443116016,0
+WTMF.US,D,20210802,000000,34.7968,34.7968,34.1774,34.4028,10487.343983039,0
+WTMF.US,D,20210803,000000,34.4152,34.5456,34.1774,34.1774,19685.542549565,0
+WTMF.US,D,20210804,000000,34.328,34.4478,34.1353,34.3615,22260.704388861,0
+WTMF.US,D,20210805,000000,34.537,34.5955,34.4028,34.4958,18541.373842515,0
+WTMF.US,D,20210806,000000,34.4785,34.5868,34.3692,34.3999,17403.463122923,0
+WTMF.US,D,20210809,000000,34.2561,34.4363,34.1937,34.2024,15788.902358552,0
+WTMF.US,D,20210810,000000,34.5015,34.5792,34.3443,34.3443,6583.4028066576,0
+WTMF.US,D,20210811,000000,34.5705,34.654,34.4449,34.5197,9481.8939979918,0
+WTMF.US,D,20210812,000000,34.5408,34.6875,34.5034,34.5408,11250.818453013,0
+WTMF.US,D,20210813,000000,34.5619,34.7882,34.5389,34.676,8136.4266943498,0
+WTMF.US,D,20210816,000000,34.5121,34.8131,34.5034,34.8131,55363.372050094,0
+WTMF.US,D,20210817,000000,34.654,34.654,34.3107,34.3529,11145.475664123,0
+WTMF.US,D,20210818,000000,34.537,34.5705,34.3865,34.466,16365.680202672,0
+WTMF.US,D,20210819,000000,34.119,34.2436,34.0681,34.2215,6123.4407284358,0
+WTMF.US,D,20210820,000000,34.3107,34.3107,34.1017,34.2187,8980.212003378,0
+WTMF.US,D,20210823,000000,34.629,34.629,34.3692,34.4622,10906.629142779,0
+WTMF.US,D,20210824,000000,34.537,34.5792,34.4363,34.5034,5309.9023587918,0
+WTMF.US,D,20210825,000000,34.5073,34.629,34.42,34.6194,7752.6034635434,0
+WTMF.US,D,20210826,000000,34.6453,34.6453,34.4363,34.4737,9917.8671242882,0
+WTMF.US,D,20210827,000000,34.7709,34.8294,34.654,34.7508,4413.9671542736,0
+WTMF.US,D,20210830,000000,34.8716,34.8716,34.654,34.7086,8286.618393361,0
+WTMF.US,D,20210831,000000,34.9473,34.9473,34.7019,34.8217,11111.056733099,0
+WTMF.US,D,20210901,000000,34.7738,34.8889,34.5955,34.6204,38648.287547639,0
+WTMF.US,D,20210902,000000,34.8131,34.9119,34.746,34.746,5016.819946138,0
+WTMF.US,D,20210903,000000,34.838,35.0058,34.838,34.8534,5915.8841443856,0
+WTMF.US,D,20210907,000000,34.6961,34.8371,34.6377,34.6377,7726.5285157984,0
+WTMF.US,D,20210908,000000,34.6118,34.7968,34.5792,34.7096,9443.3030753292,0
+WTMF.US,D,20210909,000000,34.7335,34.8965,34.7335,34.8965,4598.5777843082,0
+WTMF.US,D,20210910,000000,34.838,34.838,34.5888,34.5888,7950.7730664054,0
+WTMF.US,D,20210913,000000,34.7968,34.7968,34.629,34.6607,5231.6775155568,0
+WTMF.US,D,20210914,000000,34.8553,34.8553,34.4871,34.5705,5919.013138115,0
+WTMF.US,D,20210915,000000,34.6453,34.8428,34.6453,34.7911,7811.0113464922,0
+WTMF.US,D,20210916,000000,34.5983,34.7709,34.5983,34.7048,5468.4380410814,0
+WTMF.US,D,20210917,000000,34.7211,34.7546,34.4612,34.4612,18612.297700381,0
+WTMF.US,D,20210920,000000,34.3107,34.4277,34.211,34.2839,11320.699312969,0
+WTMF.US,D,20210921,000000,34.3318,34.3682,34.1851,34.257,8898.8581664136,0
+WTMF.US,D,20210922,000000,34.4363,34.5034,34.4277,34.4718,4772.7584352448,0
+WTMF.US,D,20210923,000000,34.6204,34.746,34.514,34.6712,5740.6604955392,0
+WTMF.US,D,20210924,000000,34.5073,34.629,34.4785,34.5677,13247.11645237,0
+WTMF.US,D,20210927,000000,34.5811,34.7546,34.5811,34.6933,8086.3627946794,0
+WTMF.US,D,20210928,000000,34.5868,34.5868,34.3529,34.3692,14171.212600453,0
+WTMF.US,D,20210929,000000,34.2858,34.4449,34.2609,34.2772,11990.303971061,0
+WTMF.US,D,20210930,000000,34.4075,34.8965,34.1861,34.303,20377.050163763,0
+WTMF.US,D,20211001,000000,34.2944,34.7546,34.2551,34.7546,19232.881456712,0
+WTMF.US,D,20211004,000000,34.4008,34.4008,33.8505,33.8505,27263.965362172,0
+WTMF.US,D,20211005,000000,34.1161,34.3865,34.1161,34.3865,17027.983875395,0
+WTMF.US,D,20211006,000000,34.0518,34.1439,33.9425,34.0595,12058.098835198,0
+WTMF.US,D,20211007,000000,34.2187,34.3778,34.1688,34.2867,26114.581665572,0
+WTMF.US,D,20211008,000000,36.165,36.165,34.1611,34.3241,117744.03403732,0
+WTMF.US,D,20211011,000000,34.1803,34.6214,34.1228,34.1803,31206.497461216,0
+WTMF.US,D,20211012,000000,34.2474,34.4008,34.1899,34.1995,22218.984472469,0
+WTMF.US,D,20211013,000000,34.4775,34.5063,34.142,34.4775,50481.09883432,0
+WTMF.US,D,20211014,000000,34.7556,35.9732,34.4775,34.6981,56163.35144691,0
+WTMF.US,D,20211015,000000,34.9176,35.1007,34.6214,34.861,49203.426394815,0
+WTMF.US,D,20211018,000000,34.8131,34.9761,34.5159,34.8515,37627.192593945,0
+WTMF.US,D,20211019,000000,34.7076,34.8802,34.5351,34.5638,53250.258284839,0
+WTMF.US,D,20211020,000000,34.7939,34.9857,34.7652,34.7652,27909.581068338,0
+WTMF.US,D,20211021,000000,34.7652,34.7748,34.4488,34.7026,18400.569124692,0
+WTMF.US,D,20211022,000000,34.8131,34.8361,34.6406,34.8227,16799.567333149,0
+WTMF.US,D,20211025,000000,34.5542,34.9282,34.5542,34.9282,11313.398327601,0
+WTMF.US,D,20211026,000000,34.6981,34.9435,34.6118,34.6405,25913.283068981,0
+WTMF.US,D,20211027,000000,34.9761,34.9761,34.5734,34.5734,4295.0653925564,0
+WTMF.US,D,20211028,000000,34.7076,34.9617,34.6693,34.8035,12646.349656325,0
+WTMF.US,D,20211029,000000,34.7556,34.8706,34.4871,34.7843,17954.166019297,0
+WTMF.US,D,20211101,000000,35.0528,35.0528,34.7843,34.9569,31273.249327443,0
+WTMF.US,D,20211102,000000,34.9953,35.0719,34.9569,34.9569,11096.454762362,0
+WTMF.US,D,20211103,000000,34.7939,35.048,34.7556,34.9473,115246.05404335,0
+WTMF.US,D,20211104,000000,34.9953,34.9953,34.6885,34.7652,26437.91101761,0
+WTMF.US,D,20211105,000000,35.024,35.4363,34.8227,34.8419,21252.125410085,0
+WTMF.US,D,20211108,000000,34.909,35.1391,34.909,35.1285,17688.201552298,0
+WTMF.US,D,20211109,000000,35.0049,35.1832,34.8515,35.0049,74090.399520553,0
+WTMF.US,D,20211110,000000,34.9953,35.1391,34.7854,34.7929,41996.310838097,0
+WTMF.US,D,20211111,000000,34.909,35.1295,34.909,35.1151,5242.1074946548,0
+WTMF.US,D,20211112,000000,35.4267,35.4267,35.1343,35.3692,58486.107792035,0
+WTMF.US,D,20211115,000000,35.1583,35.187,35.0624,35.1095,59828.446101948,0
+WTMF.US,D,20211116,000000,34.8515,35.1487,34.8515,34.9186,27355.749178234,0
+WTMF.US,D,20211117,000000,34.861,35.0336,34.861,34.9569,82111.053446915,0
+WTMF.US,D,20211118,000000,34.8323,35.0145,34.7335,34.861,39929.088980873,0
+WTMF.US,D,20211119,000000,34.9377,34.9568,34.8521,34.8704,24971.455956432,0
+WTMF.US,D,20211122,000000,34.9473,35.0049,34.8515,34.8515,15679.387578023,0
+WTMF.US,D,20211123,000000,34.909,35.0912,34.7748,35.0912,16574.279784632,0
+WTMF.US,D,20211124,000000,34.746,35.0145,34.746,34.9339,31869.844131849,0
+WTMF.US,D,20211126,000000,34.6118,34.6118,33.8265,33.9991,68470.72678255,0
+WTMF.US,D,20211129,000000,34.2187,34.2953,34.1324,34.2091,19496.759927891,0
+WTMF.US,D,20211130,000000,34.0844,34.1611,33.4325,33.5284,31180.422513471,0
+WTMF.US,D,20211201,000000,33.8735,33.8831,33.1928,33.1928,47813.110181052,0
+WTMF.US,D,20211202,000000,33.2695,33.7968,33.2695,33.7393,22963.684980067,0
+WTMF.US,D,20211203,000000,33.7201,33.7201,32.9051,33.3845,127442.87160055,0
+WTMF.US,D,20211206,000000,33.6722,33.8639,33.4708,33.8256,46830.60615002,0
+WTMF.US,D,20211207,000000,34.118,34.4064,33.8543,33.9502,124378.54374156,0
+WTMF.US,D,20211208,000000,33.9406,34.0269,33.9406,33.9406,31408.839055717,0
+WTMF.US,D,20211209,000000,33.9406,33.9406,33.6913,33.8447,71139.758433729,0
+WTMF.US,D,20211210,000000,33.6626,33.9119,33.6511,33.7489,94017.917585192,0
+WTMF.US,D,20211213,000000,33.6242,33.8256,33.6242,33.7585,40141.860554473,0
+WTMF.US,D,20211214,000000,33.5763,33.7489,33.5093,33.5571,36324.488204605,0
+WTMF.US,D,20211215,000000,33.5854,33.792,33.4708,33.6051,28082.718721365,0
+WTMF.US,D,20211216,000000,33.7971,33.8735,33.5859,33.5859,73885.971930232,0
+WTMF.US,D,20211217,000000,33.5092,33.7872,33.5092,33.6913,20684.734547154,0
+WTMF.US,D,20211220,000000,33.8352,33.8352,33.5475,33.5475,14979.535980548,0
+WTMF.US,D,20211221,000000,33.7968,33.8352,33.6242,33.6626,14762.592415309,0
+WTMF.US,D,20211222,000000,33.6818,33.931,33.6818,33.7489,20293.610330979,0
+WTMF.US,D,20211223,000000,33.6818,33.979,33.6818,33.9598,70242.780231301,0
+WTMF.US,D,20211227,000000,34.3625,34.3625,33.8256,33.8256,82327.997012153,0
+WTMF.US,D,20211228,000000,34.0844,34.0844,33.768,33.768,16596.182740738,0
+WTMF.US,D,20211229,000000,33.8064,33.931,33.7393,33.931,16844.41624327,0
+WTMF.US,D,20211230,000000,33.768,33.8927,33.6818,33.6818,59852.435053873,0
+WTMF.US,D,20211231,000000,33.7201,34.0173,33.6914,33.979,111191.92116796,0
+WTMF.US,D,20220103,000000,33.9982,34.0077,33.7105,33.7297,204079.22901893,0
+WTMF.US,D,20220104,000000,33.9406,33.9406,33.7201,33.9214,35559.970736721,0
+WTMF.US,D,20220105,000000,33.798,33.8543,33.6257,33.7872,47927.83995113,0
+WTMF.US,D,20220106,000000,33.5475,33.653,33.4325,33.4516,49140.846520227,0
+WTMF.US,D,20220107,000000,33.5763,33.5945,33.4133,33.4564,62901.117944218,0
+WTMF.US,D,20220110,000000,33.2024,33.5188,32.4497,33.5188,103166.05225205,0
+WTMF.US,D,20220111,000000,33.2407,33.6242,33.2407,33.6242,48645.422513072,0
+WTMF.US,D,20220112,000000,33.6338,33.8114,33.5284,33.5763,18749.973424475,0
+WTMF.US,D,20220113,000000,33.6146,33.6338,33.2982,33.3078,46531.265749907,0
+WTMF.US,D,20220114,000000,33.3615,33.4325,33.212,33.3941,20641.971632852,0
+WTMF.US,D,20220118,000000,33.327,33.4707,33.1736,33.1736,37044.156762367,0
+WTMF.US,D,20220119,000000,33.6818,33.6818,33.212,33.2311,133552.75335616,0
+WTMF.US,D,20220120,000000,33.2503,33.5187,33.212,33.3174,49388.03702485,0
+WTMF.US,D,20220121,000000,33.1832,33.1921,32.8572,32.8668,28521.820841391,0
+WTMF.US,D,20220124,000000,32.5888,33.0106,32.3587,32.9818,61079.000595798,0
+WTMF.US,D,20220125,000000,32.7709,33.0586,32.6319,32.7134,70465.981783998,0
+WTMF.US,D,20220126,000000,33.4421,33.4996,32.6175,32.761,560089.8775626,0
+WTMF.US,D,20220127,000000,33.0393,33.0393,32.6557,32.7901,34827.786204042,0
+WTMF.US,D,20220128,000000,32.6655,32.9435,32.6651,32.8572,99565.623467418,0
+WTMF.US,D,20220131,000000,33.0222,33.4612,32.9436,33.4612,140214.38100605,0
+WTMF.US,D,20220201,000000,33.1104,33.4421,33.1104,33.4229,32983.765899515,0
+WTMF.US,D,20220202,000000,33.3702,33.5379,33.2503,33.49,27852.216183299,0
+WTMF.US,D,20220203,000000,33.1496,33.2599,33.0586,33.1353,20437.544042531,0
+WTMF.US,D,20220204,000000,33.0392,33.3462,33.0392,33.1736,18158.593609618,0
+WTMF.US,D,20220207,000000,33.3379,33.4133,33.2105,33.2407,13434.856076134,0
+WTMF.US,D,20220208,000000,33.0681,33.3628,33.0202,33.1257,15855.65422478,0
+WTMF.US,D,20220209,000000,33.2407,33.5475,33.2407,33.4516,15932.836070105,0
+WTMF.US,D,20220210,000000,33.2887,33.5379,33.1832,33.1832,17601.632725785,0
+WTMF.US,D,20220211,000000,33.3575,33.5379,33.2599,33.2599,15522.937891553,0
+WTMF.US,D,20220214,000000,33.1832,33.5188,33.1832,33.3398,12790.283367877,0
+WTMF.US,D,20220215,000000,33.4037,33.4996,33.1544,33.2215,10363.227231773,0
+WTMF.US,D,20220216,000000,33.3989,33.5475,33.3654,33.4325,23486.226932876,0
+WTMF.US,D,20220217,000000,33.419,33.5188,33.2791,33.3654,9696.7515674106,0
+WTMF.US,D,20220218,000000,33.1736,33.5571,33.1736,33.2887,15657.484621918,0
+WTMF.US,D,20220222,000000,33.7585,33.7585,33.4133,33.4133,51581.461629159,0
+WTMF.US,D,20220223,000000,33.3749,33.6818,33.3654,33.3654,16639.988652949,0
+WTMF.US,D,20220224,000000,33.4612,34.1324,33.4612,33.5667,28965.094953056,0
+WTMF.US,D,20220225,000000,33.4325,33.6913,33.3655,33.5149,41447.693937542,0
+WTMF.US,D,20220228,000000,33.6146,33.8831,33.5379,33.5379,20395.824126139,0
+WTMF.US,D,20220301,000000,34.2091,34.3546,33.9406,34.094,52414.816959089,0
+WTMF.US,D,20220302,000000,34.5638,34.9761,34.5638,34.7652,34253.094355742,0
+WTMF.US,D,20220303,000000,35.0816,35.3692,34.9444,35.2637,22094.867721203,0
+WTMF.US,D,20220304,000000,35.4938,35.9445,35.35,35.5614,18181.539563634,0
+WTMF.US,D,20220307,000000,35.8598,36.3087,35.8003,36.189,35866.612122202,0
+WTMF.US,D,20220308,000000,36.5389,36.5389,35.561,36.2992,68814.916092784,0
+WTMF.US,D,20220309,000000,35.5897,35.7048,34.5351,35.0145,31674.803522716,0
+WTMF.US,D,20220310,000000,35.4171,35.4171,34.6214,34.8035,43847.632127992,0
+WTMF.US,D,20220311,000000,34.6453,34.909,34.6278,34.8769,16121.618691779,0
+WTMF.US,D,20220314,000000,31.8793,34.5926,31.8793,34.4122,7414.6721407682,0
+WTMF.US,D,20220315,000000,34.1228,34.4104,34.1228,34.2535,17988.584950321,0
+WTMF.US,D,20220316,000000,34.3469,34.3469,34.1036,34.1995,39205.248431472,0
+WTMF.US,D,20220317,000000,34.3721,34.4871,34.2378,34.42,88631.876378984,0
+WTMF.US,D,20220318,000000,34.257,34.5447,34.257,34.5159,20560.617795887,0
+WTMF.US,D,20220321,000000,34.5236,34.6597,34.4311,34.5654,30977.03792106,0
+WTMF.US,D,20220322,000000,34.4725,34.6405,34.3912,34.6022,7035.020901601,0
+WTMF.US,D,20220323,000000,34.9834,35.034,34.8035,35.024,5432.9761121482,0
+WTMF.US,D,20220324,000000,34.8994,35.0432,34.8227,34.8227,53549.598684952,0
+WTMF.US,D,20220325,000000,34.8802,34.8802,34.6214,34.7976,42466.702895417,0
+WTMF.US,D,20220328,000000,34.5447,34.7268,34.42,34.42,10255.798447063,0
+WTMF.US,D,20220329,000000,34.3912,34.4966,34.2915,34.4226,7098.6437740988,0
+WTMF.US,D,20220330,000000,34.596,34.6501,34.5255,34.6308,39118.679604959,0
+WTMF.US,D,20220331,000000,34.5303,34.5928,34.3817,34.4738,43987.393847905,0
+WTMF.US,D,20220401,000000,34.4919,34.5734,34.3721,34.4104,38421.957001212,0
+WTMF.US,D,20220404,000000,34.6405,34.6885,34.4967,34.6309,30532.720811485,0
+WTMF.US,D,20220405,000000,34.5015,34.5351,34.3241,34.3241,60241.473274228,0
+WTMF.US,D,20220406,000000,34.5255,34.5255,34.2474,34.2939,19685.542549565,0
+WTMF.US,D,20220407,000000,34.2187,34.3241,34.0187,34.3241,17017.553896297,0
+WTMF.US,D,20220408,000000,34.1819,34.359,34.1819,34.2667,16246.778440955,0
+WTMF.US,D,20220411,000000,34.1516,34.1802,33.9982,34.0461,20656.573603589,0
+WTMF.US,D,20220412,000000,34.2187,34.3721,34.1132,34.1441,18055.336816548,0
+WTMF.US,D,20220413,000000,34.3295,34.6501,34.3057,34.598,7566.949835599,0
+WTMF.US,D,20220414,000000,34.5926,34.7543,34.5734,34.7268,20406.254105237,0
+WTMF.US,D,20220418,000000,35.2541,35.2541,34.746,34.9473,16214.445505751,0
+WTMF.US,D,20220419,000000,34.5638,34.861,34.5638,34.8227,16207.144520382,0
+WTMF.US,D,20220420,000000,34.8227,34.8515,34.6453,34.7172,20536.628843962,0
+WTMF.US,D,20220421,000000,34.7556,34.7868,34.4306,34.5638,22492.249924837,0
+WTMF.US,D,20220422,000000,34.3817,34.4488,33.9406,33.9406,18818.811286521,0
+WTMF.US,D,20220425,000000,33.5188,34.0653,33.5188,34.0461,12606.715735753,0
+WTMF.US,D,20220426,000000,33.7201,33.979,33.7201,33.7201,21721.474469495,0
+WTMF.US,D,20220427,000000,33.8447,34.0931,33.7905,34.0173,14281.770378891,0
+WTMF.US,D,20220428,000000,34.0173,34.4584,33.979,34.3529,39493.115854577,0
+WTMF.US,D,20220429,000000,34.3145,34.3337,33.9214,34.0844,4516.180949434,0
+WTMF.US,D,20220502,000000,33.6913,33.9694,33.6913,33.8831,34669.250521752,0
+WTMF.US,D,20220503,000000,33.9861,34.0557,33.7786,33.8256,102197.10719384,0
+WTMF.US,D,20220504,000000,34.1323,34.5542,33.9502,34.2378,28613.604657453,0
+WTMF.US,D,20220505,000000,34.4104,34.4775,34.257,34.4775,70802.870108863,0
+WTMF.US,D,20220506,000000,34.3529,34.583,34.1516,34.257,30892.555090366,0
+WTMF.US,D,20220509,000000,33.9982,34.3241,33.9598,34.1611,30677.697520947,0
+WTMF.US,D,20220510,000000,33.9406,34.0365,33.6434,34.0365,59529.105701835,0
+WTMF.US,D,20220511,000000,33.8544,34.3817,33.8064,34.1803,17214.680501249,0
+WTMF.US,D,20220512,000000,33.9694,34.2378,33.8639,34.0844,20445.888025809,0
+WTMF.US,D,20220513,000000,34.1324,34.4104,34.0461,34.4104,65258.293220366,0
+WTMF.US,D,20220516,000000,34.5351,34.6022,34.4021,34.6022,10484.21498931,0
+WTMF.US,D,20220517,000000,34.6118,34.6693,34.5159,34.6309,24644.997610664,0
+WTMF.US,D,20220518,000000,34.468,34.468,34.1995,34.2337,49504.852790747,0
+WTMF.US,D,20220519,000000,34.094,34.3912,34.0858,34.3817,44283.605254288,0
+WTMF.US,D,20220520,000000,34.2378,34.3817,34.094,34.1854,28504.089876924,0
+WTMF.US,D,20220523,000000,34.333,34.4104,34.2666,34.4104,12183.258584374,0
+WTMF.US,D,20220524,000000,34.2476,34.2476,34.0002,34.0557,15974.555986497,0
+WTMF.US,D,20220525,000000,34.094,34.1899,34.0077,34.1611,134121.187217,0
+WTMF.US,D,20220526,000000,34.1132,34.2954,34.0653,34.0653,9957.5010448606,0
+WTMF.US,D,20220527,000000,34.0557,34.3433,34.0557,34.2666,25051.766795486,0
+WTMF.US,D,20220531,000000,34.3337,34.5447,34.0087,34.1899,9039.6628842366,0
+WTMF.US,D,20220601,000000,34.2858,34.42,34.2762,34.2762,5907.5401611072,0
+WTMF.US,D,20220602,000000,34.4392,34.7268,34.3625,34.4488,32926.401014476,0
+WTMF.US,D,20220603,000000,34.4583,34.5447,34.3817,34.5447,40389.051059095,0
+WTMF.US,D,20220606,000000,34.8131,34.9569,34.6997,34.9569,17043.628844042,0
+WTMF.US,D,20220607,000000,34.7556,34.8419,34.6405,34.8419,17077.004777155,0
+WTMF.US,D,20220608,000000,34.7268,34.7268,34.468,34.6405,21129.051656728,0
+WTMF.US,D,20220609,000000,34.6309,34.9569,34.5351,34.7172,64544.882650063,0
+WTMF.US,D,20220610,000000,34.4104,34.6117,34.3912,34.4296,24148.530605599,0
+WTMF.US,D,20220613,000000,34.2474,34.4392,34.1899,34.1899,40489.178858436,0
+WTMF.US,D,20220614,000000,34.0844,34.2474,33.9406,34.0269,46062.959688407,0
+WTMF.US,D,20220615,000000,34.2187,34.2187,33.6051,33.9982,19874.325171239,0
+WTMF.US,D,20220616,000000,33.9023,33.9482,33.7585,33.768,31607.008658579,0
+WTMF.US,D,20220617,000000,33.8256,34.0557,33.7201,33.9023,29306.15526956,0
+WTMF.US,D,20220621,000000,33.9406,33.979,33.7489,33.768,34821.528216583,0
+WTMF.US,D,20220622,000000,33.5859,35.9445,33.5859,33.9982,251285.31441647,0
+WTMF.US,D,20220623,000000,33.8927,33.8927,33.5859,33.8639,58294.196176632,0
+WTMF.US,D,20220624,000000,34.0844,34.1132,33.9214,33.931,22315.983278081,0
+WTMF.US,D,20220627,000000,33.931,34.094,33.8639,34.094,17310.636308951,0
+WTMF.US,D,20220628,000000,34.1803,34.1803,34.0269,34.1516,63984.792772501,0
+WTMF.US,D,20220629,000000,33.9772,34.0364,33.8867,33.9982,10622.933711313,0
+WTMF.US,D,20220630,000000,33.7968,33.7968,33.4804,33.6626,14210.846521025,0
+WTMF.US,D,20220701,000000,33.5667,33.5763,33.3845,33.4612,5664.5216481238,0
+WTMF.US,D,20220705,000000,33.3558,34.257,33.0777,33.1544,114142.56225478,0
+WTMF.US,D,20220706,000000,33.4325,33.49,33.1544,33.49,57238.682291914,0
+WTMF.US,D,20220707,000000,33.5284,33.9502,33.4612,33.6434,26433.739025971,0
+WTMF.US,D,20220708,000000,33.7297,33.8064,33.4038,33.8064,23848.147207577,0
+WTMF.US,D,20220711,000000,33.9502,33.9502,33.5475,33.9023,11750.414451807,0
+WTMF.US,D,20220712,000000,33.4325,33.7489,33.3462,33.7489,9035.4908925974,0
+WTMF.US,D,20220713,000000,33.7489,33.7872,33.4413,33.6818,8040.4708866482,0
+WTMF.US,D,20220714,000000,33.7585,33.8639,33.5188,33.8256,13515.166915188,0
+WTMF.US,D,20220715,000000,33.5284,33.7776,33.4804,33.4804,16477.28097902,0
+WTMF.US,D,20220718,000000,33.9406,33.9406,33.5144,33.5955,26425.395042693,0
+WTMF.US,D,20220719,000000,33.6146,33.8543,33.4708,33.7105,28441.510002336,0
+WTMF.US,D,20220720,000000,33.5236,33.7871,33.3175,33.7489,383295.47386404,0
+WTMF.US,D,20220721,000000,33.4785,33.7297,33.4587,33.4612,11210.14153453,0
+WTMF.US,D,20220722,000000,33.5667,33.6146,33.2888,33.4612,11190.324574244,0
+WTMF.US,D,20220725,000000,33.4421,33.6338,33.3845,33.3845,20724.368467726,0
+WTMF.US,D,20220726,000000,33.5475,33.7009,33.4421,33.5859,144528.22036099,0
+WTMF.US,D,20220727,000000,33.8638,33.8639,33.4037,33.7776,25256.194385807,0
+WTMF.US,D,20220728,000000,33.4708,33.5763,33.3174,33.3174,53593.404597163,0
+WTMF.US,D,20220729,000000,33.6818,33.7393,33.0873,33.0873,18293.140339982,0
+WTMF.US,D,20220801,000000,33.0777,33.2695,32.9051,33.2695,14829.344281536,0
+WTMF.US,D,20220802,000000,33.0926,33.4516,32.9914,33.164,118632.66825647,0
+WTMF.US,D,20220803,000000,33.0969,33.5859,33.0969,33.4421,8145.813675538,0
+WTMF.US,D,20220804,000000,33.2743,33.4564,33.2647,33.3606,18453.762018091,0
+WTMF.US,D,20220805,000000,33.5571,33.6146,33.2887,33.5379,11854.714242787,0
+WTMF.US,D,20220808,000000,33.7585,33.7585,33.1832,33.4516,38148.691548845,0
+WTMF.US,D,20220809,000000,33.0777,33.2215,33.0586,33.0586,9295.1973721376,0
+WTMF.US,D,20220810,000000,33.164,33.4612,33.0681,33.4612,51202.853387902,0
+WTMF.US,D,20220811,000000,33.0586,33.5763,33.0586,33.5284,18747.887428655,0
+WTMF.US,D,20220812,000000,33.2791,33.7585,33.2407,33.7489,41945.203940517,0
+WTMF.US,D,20220815,000000,33.6913,33.8917,33.6913,33.8568,10091.004777315,0
+WTMF.US,D,20220816,000000,33.8543,34.0844,33.6338,34.0844,20505.338906668,0
+WTMF.US,D,20220817,000000,33.6434,33.8543,33.5379,33.5571,73580.373542661,0
+WTMF.US,D,20220818,000000,33.4421,34.0653,33.4421,33.7009,27037.634815745,0
+WTMF.US,D,20220819,000000,33.931,33.931,33.5667,33.7776,12149.88265126,0
+WTMF.US,D,20220822,000000,33.4996,33.768,33.4996,33.653,21258.383397544,0
+WTMF.US,D,20220823,000000,33.4516,33.6722,33.3941,33.3941,11097.497760272,0
+WTMF.US,D,20220824,000000,33.3267,33.6337,33.3267,33.5571,12578.554792188,0
+WTMF.US,D,20220825,000000,33.3558,33.8352,33.2695,33.4708,32354.838159906,0
+WTMF.US,D,20220826,000000,33.5881,33.5881,33.1998,33.3845,41850.291130725,0
+WTMF.US,D,20220829,000000,33.4037,33.4037,33.1545,33.2695,4927.1221258952,0
+WTMF.US,D,20220830,000000,33.3941,33.3941,33.0106,33.0106,59303.818153318,0
+WTMF.US,D,20220831,000000,32.9914,33.3462,32.9914,33.164,15927.621080556,0
+WTMF.US,D,20220901,000000,33.1544,33.5475,33.1544,33.2887,28167.201552059,0
+WTMF.US,D,20220902,000000,33.6818,33.6818,33.1832,33.2024,27889.764108052,0
+WTMF.US,D,20220906,000000,33.2806,33.4421,33.0777,33.0969,10171.31561637,0
+WTMF.US,D,20220907,000000,33.1448,33.4899,33.1448,33.2599,17063.445804328,0
+WTMF.US,D,20220908,000000,33.164,33.4804,33.164,33.2982,6472.8450282188,0
+WTMF.US,D,20220909,000000,33.4708,33.7585,33.3749,33.7393,42717.022393769,0
+WTMF.US,D,20220912,000000,33.6913,33.7297,33.4612,33.7009,5858.5192593466,0
+WTMF.US,D,20220913,000000,33.4996,33.5092,33.1993,33.4325,10325.67930702,0
+WTMF.US,D,20220914,000000,33.2695,33.5092,33.1353,33.5092,31449.515974199,0
+WTMF.US,D,20220915,000000,33.4612,33.5379,33.2503,33.2503,9845.900268512,0
+WTMF.US,D,20220916,000000,33.4612,33.4612,33.1592,33.3845,12699.542549725,0
+WTMF.US,D,20220919,000000,33.0969,33.4612,33.0681,33.4133,35983.4278881,0
+WTMF.US,D,20220920,000000,33.1931,33.3174,32.9818,33.0586,34005.903851119,0
+WTMF.US,D,20220921,000000,33.0873,33.4037,33.0394,33.049,11871.402209344,0
+WTMF.US,D,20220922,000000,32.9723,33.212,32.9147,33.1173,10410.162137714,0
+WTMF.US,D,20220923,000000,33.1585,33.2398,32.9339,33.1017,16216.53150157,0
+WTMF.US,D,20220926,000000,33.1736,33.49,33.0586,33.49,26597.48969781,0
+WTMF.US,D,20220927,000000,33.4612,33.5091,33.3654,33.4175,9088.6837859972,0
+WTMF.US,D,20220928,000000,33.3654,33.3845,33.0394,33.0394,16268.68139706,0
+WTMF.US,D,20220929,000000,32.8093,33.0873,32.8093,32.8284,12101.904747409,0
+WTMF.US,D,20220930,000000,32.7517,33.1257,32.7517,33.0077,10368.442221322,0
+WTMF.US,D,20221003,000000,32.723,33.212,32.723,32.886,122126.7112543,0
+WTMF.US,D,20221004,000000,32.8476,33.0777,32.8476,32.9051,20290.481337249,0
+WTMF.US,D,20221005,000000,33.0418,33.164,32.8284,33.0172,9788.535383473,0
+WTMF.US,D,20221006,000000,32.8956,33.1257,32.8381,33.1257,8236.5544936906,0
+WTMF.US,D,20221007,000000,33.1343,33.1448,32.838,33.1353,11275.850402848,0
+WTMF.US,D,20221010,000000,32.9243,33.1065,32.8764,33.049,11094.368766543,0
+WTMF.US,D,20221011,000000,33.0106,33.2407,32.9339,33.1268,11199.711555432,0
+WTMF.US,D,20221012,000000,33.1187,33.2407,33.0495,33.0798,37243.369363138,0
+WTMF.US,D,20221013,000000,33.1736,33.2024,32.9818,33.1065,21798.65631482,0
+WTMF.US,D,20221014,000000,33.1784,33.3749,33.1784,33.2251,5745.8754850882,0
+WTMF.US,D,20221017,000000,33.1704,33.3078,33.0586,33.2135,19757.509405341,0
+WTMF.US,D,20221018,000000,33.2503,33.557,33.2503,33.4516,18080.368766383,0
+WTMF.US,D,20221019,000000,33.4804,33.5092,33.164,33.164,51807.792175586,0
+WTMF.US,D,20221020,000000,33.4325,33.5188,33.165,33.4804,18641.501641855,0
+WTMF.US,D,20221021,000000,33.5284,33.5284,33.2503,33.3294,7138.2776946712,0
+WTMF.US,D,20221024,000000,33.2407,33.4986,33.2311,33.49,6363.3302476898,0
+WTMF.US,D,20221025,000000,33.34,33.54,33.19,33.49,35139,0
+WTMF.US,D,20221026,000000,33.0539,33.26,33.04,33.0722,9683,0
+WTMF.US,D,20221027,000000,33.06,33.32,33.02,33.1516,17916,0
+WTMF.US,D,20221028,000000,33.29,33.47,33.18,33.44,20545,0
+WTMF.US,D,20221031,000000,33.19,33.6,33.19,33.57,90600,0
+WTMF.US,D,20221101,000000,33.08,33.47,33.08,33.2,19110,0
+WTMF.US,D,20221102,000000,33.499,33.499,33.21,33.24,9330,0
+WTMF.US,D,20221103,000000,33.3,33.45,33.2,33.4,8334,0
+WTMF.US,D,20221104,000000,33.16,33.2899,33.08,33.08,25034,0
+WTMF.US,D,20221107,000000,33.07,33.3399,33.07,33.2196,18745,0
+WTMF.US,D,20221108,000000,33.34,33.34,32.92,32.94,9210,0
+WTMF.US,D,20221109,000000,32.985,33.05,32.76,32.76,10573,0
+WTMF.US,D,20221110,000000,32.815,32.99,32.72,32.8386,7507,0
+WTMF.US,D,20221111,000000,32.8095,32.85,32.61,32.62,15612,0
+WTMF.US,D,20221114,000000,32.59,32.81,32.53,32.69,9185,0
+WTMF.US,D,20221115,000000,32.45,32.76,32.45,32.76,12800,0
+WTMF.US,D,20221116,000000,32.6001,32.72,32.6,32.678,11572,0
+WTMF.US,D,20221117,000000,32.6281,32.73,32.55,32.55,24951,0
+WTMF.US,D,20221118,000000,32.6,32.69,32.53,32.5648,24396,0
+WTMF.US,D,20221121,000000,32.54,32.84,32.53,32.775,13230,0
+WTMF.US,D,20221122,000000,32.8,32.8383,32.58,32.62,9961,0
+WTMF.US,D,20221123,000000,32.74,33.52,32.5903,32.6974,9897,0
+WTMF.US,D,20221125,000000,32.74,32.74,32.58,32.6314,7193,0
+WTMF.US,D,20221128,000000,32.61,32.71,32.42,32.5319,13095,0
+WTMF.US,D,20221129,000000,32.4101,32.68,32.4101,32.665,16122,0
+WTMF.US,D,20221130,000000,32.515,32.66,32.515,32.6138,151415,0
+WTMF.US,D,20221201,000000,32.39,32.61,32.3,32.3,27076,0
+WTMF.US,D,20221202,000000,32.375,32.44,32.14,32.14,29591,0
+WTMF.US,D,20221205,000000,32.36,32.36,32.05,32.26,35114,0
+WTMF.US,D,20221206,000000,32.2,32.2,32.005,32.09,24179,0
+WTMF.US,D,20221207,000000,31.88,32.125,31.67,31.87,36641,0
+WTMF.US,D,20221208,000000,32.2,32.2,31.8801,31.945,6473,0
+WTMF.US,D,20221209,000000,31.99,32,31.8215,31.8832,23065,0
+WTMF.US,D,20221212,000000,31.79,32.5436,31.7003,31.94,19474,0
+WTMF.US,D,20221213,000000,32.2,32.65,31.5501,31.99,22884,0
+WTMF.US,D,20221214,000000,32.2384,32.31,31.94,32.055,72505,0
+WTMF.US,D,20221215,000000,31.87,32.01,31.5701,31.659,22604,0
+WTMF.US,D,20221216,000000,31.67,32.1,31.56,31.7697,26051,0
+WTMF.US,D,20221219,000000,31.84,31.84,31.48,31.5,26512,0
+WTMF.US,D,20221220,000000,31.55,31.89,31.45,31.7,32625,0
+WTMF.US,D,20221221,000000,31.61,32.12,31.61,31.8,82399,0
+WTMF.US,D,20221222,000000,31.91,31.92,31.4967,31.66,29175,0
+WTMF.US,D,20221223,000000,31.49,32.5013,31.49,31.73,20673,0
+WTMF.US,D,20221227,000000,31.65,31.87,31.11,31.53,75029,0
+WTMF.US,D,20221228,000000,31.24,32.27,31.24,31.66,26021,0
+WTMF.US,D,20221229,000000,31.62,31.98,31.5936,31.86,26335,0
+WTMF.US,D,20221230,000000,31.77,31.81,31.5,31.535,74961,0
+WTMF.US,D,20230103,000000,31.56,31.8564,31.03,31.68,114737,0
+WTMF.US,D,20230104,000000,31.52,31.9899,31.52,31.55,73536,0
+WTMF.US,D,20230105,000000,31.5,31.63,31.4,31.59,36948,0
+WTMF.US,D,20230106,000000,31.7,31.94,31.55,31.8356,34617,0
+WTMF.US,D,20230109,000000,31.8,31.94,31.76,31.83,8872,0
+WTMF.US,D,20230110,000000,31.96,32,31.7801,31.9222,5249,0
+WTMF.US,D,20230111,000000,31.87,31.97,31.7,31.76,43221,0
+WTMF.US,D,20230112,000000,31.76,31.964,31.76,31.922,5259,0
+WTMF.US,D,20230113,000000,31.8846,32,31.85,31.925,15842,0
+WTMF.US,D,20230117,000000,31.98,32,31.805,31.85,86976,0
+WTMF.US,D,20230118,000000,32,32.09,31.85,31.87,58766,0
+WTMF.US,D,20230119,000000,31.77,31.94,31.74,31.8369,15314,0
+WTMF.US,D,20230120,000000,31.85,31.94,31.7,31.82,32606,0
+WTMF.US,D,20230123,000000,31.77,32.01,31.77,31.85,22827,0
+WTMF.US,D,20230124,000000,31.79,32.2,31.79,32.03,14613,0
+WTMF.US,D,20230125,000000,32.12,32.24,32.03,32.15,9667,0
+WTMF.US,D,20230126,000000,32.1416,32.34,32.1416,32.34,25167,0
+WTMF.US,D,20230127,000000,32.08,32.43,32.08,32.43,17796,0
+WTMF.US,D,20230130,000000,32.28,32.5,32.03,32.21,82563,0
+WTMF.US,D,20230131,000000,32.42,32.5,32.33,32.5,14370,0
+WTMF.US,D,20230201,000000,32.5,32.8195,32.42,32.67,23079,0
+WTMF.US,D,20230202,000000,31.24,33,31.24,32.77,20704,0
+WTMF.US,D,20230203,000000,32.7517,32.84,32.7,32.77,25769,0
+WTMF.US,D,20230206,000000,32.59,32.87,32.54,32.71,98169,0
+WTMF.US,D,20230207,000000,32.54,32.97,32.54,32.84,15559,0
+WTMF.US,D,20230208,000000,32.92,32.93,32.65,32.7306,11184,0
+WTMF.US,D,20230209,000000,32.77,32.9375,32.65,32.78,42314,0
+WTMF.US,D,20230210,000000,32.6499,32.68,32.49,32.6038,8983,0
+WTMF.US,D,20230213,000000,33,33,32.16,32.75,29076,0
+WTMF.US,D,20230214,000000,32.79,32.85,32.585,32.62,8364,0
+WTMF.US,D,20230215,000000,32.7,32.86,32.5001,32.86,5348,0
+WTMF.US,D,20230216,000000,32.65,32.88,32.65,32.79,100950,0
+WTMF.US,D,20230217,000000,32.47,32.81,32.47,32.8,16085,0
+WTMF.US,D,20230221,000000,32.82,32.82,32.57,32.5889,20420,0
+WTMF.US,D,20230222,000000,32.56,32.63,32.44,32.44,37157,0
+WTMF.US,D,20230223,000000,32.67,32.67,32.02,32.48,13527,0
+WTMF.US,D,20230224,000000,32.14,32.36,32.14,32.21,10070,0
+WTMF.US,D,20230227,000000,32.22,32.55,32.21,32.22,12288,0
+WTMF.US,D,20230228,000000,32.42,32.57,32.4028,32.53,135578,0
+WTMF.US,D,20230301,000000,32.7,32.7,32.43,32.5619,8788,0
+WTMF.US,D,20230302,000000,32.55,32.6737,32.47,32.52,19961,0
+WTMF.US,D,20230303,000000,32.655,32.83,32.63,32.7,18794,0
+WTMF.US,D,20230306,000000,32.77,32.99,32.72,32.76,29768,0
+WTMF.US,D,20230307,000000,32.66,32.75,32.53,32.56,13577,0
+WTMF.US,D,20230308,000000,32.57,32.8,32.57,32.645,7581,0
+WTMF.US,D,20230309,000000,32.86,32.86,32.61,32.6942,9407,0
+WTMF.US,D,20230310,000000,32.61,32.61,32.22,32.23,13558,0
+WTMF.US,D,20230313,000000,32.2,32.5699,32.2,32.3363,11321,0
+WTMF.US,D,20230314,000000,32.74,32.74,32.43,32.48,8266,0
+WTMF.US,D,20230315,000000,32.24,32.45,32.24,32.4075,21386,0
+WTMF.US,D,20230316,000000,32.4,32.6,32.4,32.5652,74864,0
+WTMF.US,D,20230317,000000,32.61,32.66,32.42,32.66,26077,0
+WTMF.US,D,20230320,000000,32.6711,32.9,32.6711,32.7549,3314,0
+WTMF.US,D,20230321,000000,32.81,33,32.81,32.824,23330,0
+WTMF.US,D,20230322,000000,33.06,33.1,32.8796,32.8796,8636,0
+WTMF.US,D,20230323,000000,32.83,33.14,32.82,32.9496,21896,0
+WTMF.US,D,20230324,000000,32.8879,32.9899,32.75,32.9816,7059,0
+WTMF.US,D,20230327,000000,32.92,33.09,32.9,32.91,13362,0
+WTMF.US,D,20230328,000000,33.18,33.18,33,33.0609,19699,0
+WTMF.US,D,20230329,000000,33.08,33.36,33.08,33.3193,10247,0
+WTMF.US,D,20230330,000000,33.69,33.695,33.4301,33.535,14446,0
+WTMF.US,D,20230331,000000,33.59,33.61,33.44,33.5582,57880,0
+WTMF.US,D,20230403,000000,33.34,33.61,33.34,33.5099,41272,0
+WTMF.US,D,20230404,000000,33.515,33.6099,33.34,33.38,40915,0
+WTMF.US,D,20230405,000000,33.49,33.49,33.19,33.23,11831,0
+WTMF.US,D,20230406,000000,33.11,33.48,33.11,33.28,38591,0
+WTMF.US,D,20230410,000000,32.76,33.47,32.76,33.2802,34155,0
+WTMF.US,D,20230411,000000,33.4558,33.54,33.33,33.49,45400,0
+WTMF.US,D,20230412,000000,33.54,33.54,33.36,33.3951,4299,0
+WTMF.US,D,20230413,000000,33.5,33.91,33.48,33.54,217950,0
+WTMF.US,D,20230414,000000,33.5,33.53,33.27,33.3231,12852,0
+WTMF.US,D,20230417,000000,33.17,33.44,33.17,33.4183,35976,0
+WTMF.US,D,20230418,000000,33.415,33.5,33.281,33.49,40775,0
+WTMF.US,D,20230419,000000,33.39,33.5199,33.25,33.3,58761,0
+WTMF.US,D,20230420,000000,33.48,33.675,33.48,33.5641,17790,0
+WTMF.US,D,20230421,000000,33.58,33.6999,33.48,33.6343,15171,0
+WTMF.US,D,20230424,000000,33.65,33.67,33.53,33.6136,14109,0
+WTMF.US,D,20230425,000000,33.52,33.975,33.52,33.96,39798,0
+WTMF.US,D,20230426,000000,34.02,34.02,33.7,33.7,13938,0
+WTMF.US,D,20230427,000000,33.9894,34.18,33.89,34.131,12368,0
+WTMF.US,D,20230428,000000,34.04,34.08,33.89,33.9,30601,0
+WTMF.US,D,20230501,000000,33.89,34.1,33.78,33.8883,82418,0
+WTMF.US,D,20230502,000000,34.03,34.19,33.91,34.04,10155,0
+WTMF.US,D,20230503,000000,34.1463,34.34,33.96,33.97,41937,0
+WTMF.US,D,20230504,000000,33.72,34.89,33.72,34.34,38573,0
+WTMF.US,D,20230505,000000,34.11,34.43,34.11,34.3901,26497,0
+WTMF.US,D,20230508,000000,34.39,34.39,33.96,33.97,36133,0
+WTMF.US,D,20230509,000000,34.18,34.32,34.18,34.3019,14997,0
+WTMF.US,D,20230510,000000,34.55,34.55,34.2863,34.3733,6175,0
+WTMF.US,D,20230511,000000,34.3,34.4,34.2101,34.3065,15765,0
+WTMF.US,D,20230512,000000,34.31,34.4,34.2301,34.2935,4961,0
+WTMF.US,D,20230515,000000,34.245,34.51,34.21,34.3938,67323,0
+WTMF.US,D,20230516,000000,34.21,34.4,34.21,34.35,11307,0
+WTMF.US,D,20230517,000000,34.3,34.56,34.2865,34.56,31127,0
+WTMF.US,D,20230518,000000,34.44,34.5601,34.4301,34.5601,5467,0
+WTMF.US,D,20230519,000000,34.48,34.69,34.48,34.6151,13783,0
+WTMF.US,D,20230522,000000,34.8,34.87,34.745,34.76,6576,0
+WTMF.US,D,20230523,000000,34.76,34.83,34.656,34.71,61621,0
+WTMF.US,D,20230524,000000,34.62,34.62,34.49,34.61,12597,0
+WTMF.US,D,20230525,000000,34.52,34.625,34.49,34.6117,12228,0
+WTMF.US,D,20230526,000000,34.75,34.81,34.62,34.71,19431,0
+WTMF.US,D,20230530,000000,34.83,34.91,34.76,34.78,57733,0
+WTMF.US,D,20230531,000000,34.69,34.69,34.58,34.6,11963,0
+WTMF.US,D,20230601,000000,34.7,34.84,34.5906,34.8154,68588,0
+WTMF.US,D,20230602,000000,34.896,35.01,34.85,34.9535,406211,0
+WTMF.US,D,20230605,000000,34.95,34.95,34.7882,34.81,67375,0
+WTMF.US,D,20230606,000000,34.77,35.0222,34.77,35.0222,25871,0
+WTMF.US,D,20230607,000000,34.96,34.96,34.73,34.7761,52246,0
+WTMF.US,D,20230608,000000,34.74,35.03,34.74,34.915,12297,0
+WTMF.US,D,20230609,000000,34.9144,35,34.86,34.9281,16686,0
+WTMF.US,D,20230612,000000,35.02,35.16,35.02,35.1137,8179,0
+WTMF.US,D,20230613,000000,35.12,35.12,34.98,34.99,46375,0
+WTMF.US,D,20230614,000000,34.9,35.02,34.89,34.92,60094,0
+WTMF.US,D,20230615,000000,34.79,34.89,34.72,34.73,59024,0
+WTMF.US,D,20230616,000000,34.67,34.7521,34.57,34.5878,7903,0
+WTMF.US,D,20230620,000000,34.56,34.74,34.56,34.58,102766,0
+WTMF.US,D,20230621,000000,34.58,34.601,34.41,34.41,29070,0
+WTMF.US,D,20230622,000000,34.34,34.52,34.34,34.441,19135,0
+WTMF.US,D,20230623,000000,34.5,34.59,34.4134,34.4134,8679,0
+WTMF.US,D,20230626,000000,34.394,34.56,34.3824,34.4748,11224,0
+WTMF.US,D,20230627,000000,34.515,34.7,34.471,34.6572,9624,0
+WTMF.US,D,20230628,000000,34.81,34.9,34.76,34.8455,7347,0
+WTMF.US,D,20230629,000000,34.8,34.8699,34.75,34.787,7378,0
+WTMF.US,D,20230630,000000,34.8886,34.986,34.87,34.986,19688,0
+WTMF.US,D,20230703,000000,34.96,35.14,34.96,35.022,5492,0
+WTMF.US,D,20230705,000000,35,35,34.7,34.72,35213,0
+WTMF.US,D,20230706,000000,34.52,34.57,34.44,34.48,36057,0
+WTMF.US,D,20230707,000000,34.64,34.69,34.58,34.6269,37166,0
+WTMF.US,D,20230710,000000,34.65,34.6819,34.59,34.67,35283,0
+WTMF.US,D,20230711,000000,34.67,34.81,34.67,34.79,22244,0
+WTMF.US,D,20230712,000000,34.921,35.0336,34.85,34.9049,10621,0
+WTMF.US,D,20230713,000000,34.94,35.11,34.94,35.0433,16266,0
+WTMF.US,D,20230714,000000,35.05,35.07,34.9,34.9,41887,0
+WTMF.US,D,20230717,000000,35.08,35.08,34.99,34.99,20982,0
+WTMF.US,D,20230718,000000,35.05,35.29,35.05,35.17,367128,0
+WTMF.US,D,20230719,000000,35.21,35.35,35.21,35.305,27858,0
+WTMF.US,D,20230720,000000,35.25,35.25,35.12,35.1387,11556,0
+WTMF.US,D,20230721,000000,35.14,35.2975,35.14,35.18,12821,0
+WTMF.US,D,20230724,000000,35.31,35.34,35.221,35.2689,6692,0
+WTMF.US,D,20230725,000000,35.1874,35.25,35.1362,35.2,11480,0
+WTMF.US,D,20230726,000000,35.28,35.345,35.24,35.3276,43934,0
+WTMF.US,D,20230727,000000,35.39,35.46,35.25,35.2817,19730,0
+WTMF.US,D,20230728,000000,35.47,35.5,35.39,35.4251,13854,0
+WTMF.US,D,20230731,000000,35.44,35.44,35.32,35.33,8886,0
+WTMF.US,D,20230801,000000,35.2868,35.34,35.25,35.2537,13604,0
+WTMF.US,D,20230802,000000,35.13,35.23,35.12,35.1532,32226,0
+WTMF.US,D,20230803,000000,35.0014,35.1,34.95,35.0382,31453,0
+WTMF.US,D,20230804,000000,35.145,35.18,35.0001,35.0001,5099,0
+WTMF.US,D,20230807,000000,35,35.035,34.95,35.0115,26200,0
+WTMF.US,D,20230808,000000,34.731,35.03,34.731,35.03,24618,0
+WTMF.US,D,20230809,000000,35.011,35.08,34.9,35.04,17660,0
+WTMF.US,D,20230810,000000,35.06,35.17,34.99,35,12784,0
+WTMF.US,D,20230811,000000,35.1492,35.1492,35,35.0477,5017,0
+WTMF.US,D,20230814,000000,34.96,34.97,34.86,34.9222,7556,0
+WTMF.US,D,20230815,000000,34.89,34.89,34.7515,34.7749,4207,0
+WTMF.US,D,20230816,000000,34.7746,34.819,34.61,34.6398,7423,0
+WTMF.US,D,20230817,000000,34.715,34.715,34.57,34.67,70775,0
+WTMF.US,D,20230818,000000,34.5398,34.695,34.52,34.69,349897,0
+WTMF.US,D,20230821,000000,34.6882,34.77,34.6518,34.7224,8814,0
+WTMF.US,D,20230822,000000,34.77,34.81,34.735,34.77,18996,0
+WTMF.US,D,20230823,000000,34.66,34.89,34.66,34.8887,11427,0
+WTMF.US,D,20230824,000000,34.735,34.735,34.62,34.6379,3204,0
+WTMF.US,D,20230825,000000,34.86,34.9,34.7,34.9,12478,0
+WTMF.US,D,20230828,000000,34.9606,34.97,34.86,34.905,3958,0
+WTMF.US,D,20230829,000000,34.81,35.21,34.81,35.18,19600,0
+WTMF.US,D,20230830,000000,35.05,35.14,35.01,35.0544,18429,0
+WTMF.US,D,20230831,000000,35.18,35.1952,34.986,35.075,30530,0
+WTMF.US,D,20230901,000000,35.22,35.22,35.0783,35.1152,12502,0
+WTMF.US,D,20230905,000000,35.2268,35.2713,35.1,35.14,13744,0
+WTMF.US,D,20230906,000000,35.145,35.2492,35.04,35.13,37822,0
+WTMF.US,D,20230907,000000,35.45,35.45,35.0152,35.06,13286,0
+WTMF.US,D,20230908,000000,35.22,35.23,35.16,35.1851,6537,0
+WTMF.US,D,20230911,000000,35.2991,35.3199,35.2401,35.25,10503,0
+WTMF.US,D,20230912,000000,35.2967,35.3399,35.2675,35.2909,3751,0
+WTMF.US,D,20230913,000000,34.97,35.32,34.97,35.2451,9287,0
+WTMF.US,D,20230914,000000,35.45,35.55,35.45,35.5107,9081,0
+WTMF.US,D,20230915,000000,35.5,35.5399,35.47,35.52,28131,0
+WTMF.US,D,20230918,000000,35.63,35.63,35.4401,35.5011,11691,0
+WTMF.US,D,20230919,000000,35.485,35.59,35.4301,35.56,12844,0
+WTMF.US,D,20230920,000000,35.45,35.51,35.34,35.3559,4172,0
+WTMF.US,D,20230921,000000,35.365,35.3891,35.24,35.2584,17437,0
+WTMF.US,D,20230922,000000,35.32,35.38,35.22,35.2537,29833,0
+WTMF.US,D,20230925,000000,35.19,35.31,35.19,35.2549,7346,0
+WTMF.US,D,20230926,000000,35.1789,35.18,35.07,35.096,6798,0
+WTMF.US,D,20230927,000000,35.19,35.3,35.1001,35.3,36871,0
+WTMF.US,D,20230928,000000,35.25,35.3703,35.25,35.31,13053,0
+WTMF.US,D,20230929,000000,35.263,35.27,35.17,35.2103,46838,0
+WTMF.US,D,20231002,000000,35.0841,35.0841,34.92,34.9651,28864,0
+WTMF.US,D,20231003,000000,34.89,34.89,34.8,34.88,22131,0
+WTMF.US,D,20231004,000000,34.83,34.83,34.6801,34.7267,5737,0
+WTMF.US,D,20231005,000000,34.75,34.76,34.56,34.67,15633,0
+WTMF.US,D,20231006,000000,34.64,34.83,34.6259,34.7806,8243,0
+WTMF.US,D,20231009,000000,34.72,34.85,34.72,34.79,6171,0
+WTMF.US,D,20231010,000000,34.92,35.0058,34.92,34.9391,3858,0
+WTMF.US,D,20231011,000000,35,35,34.84,34.84,4887,0
+WTMF.US,D,20231012,000000,35.08,35.08,34.78,34.83,43777,0
+WTMF.US,D,20231013,000000,35.04,35.04,34.92,34.9658,10615,0
+WTMF.US,D,20231016,000000,35.06,35.13,35.03,35.099,37228,0
+WTMF.US,D,20231017,000000,35.0715,35.23,35.0715,35.15,12405,0
+WTMF.US,D,20231018,000000,35.08,35.12,35.01,35.1,13214,0
+WTMF.US,D,20231019,000000,35.0899,35.1027,34.9915,35.0269,11459,0
+WTMF.US,D,20231020,000000,34.9805,35.04,34.83,34.83,24571,0
+WTMF.US,D,20231023,000000,34.94,34.98,34.83,34.8413,23626,0
+WTMF.US,D,20231024,000000,34.91,35.02,34.85,34.8595,14934,0
+WTMF.US,D,20231025,000000,33.55,33.74,33.55,33.72,36298,0
+WTMF.US,D,20231026,000000,33.52,33.63,33.47,33.49,67925,0
+WTMF.US,D,20231027,000000,33.54,33.6,33.49,33.5,35729,0
+WTMF.US,D,20231030,000000,33.6,33.73,33.5317,33.575,9356,0
+WTMF.US,D,20231031,000000,33.58,33.7,33.57,33.57,23874,0
+WTMF.US,D,20231101,000000,33.76,33.864,33.74,33.74,14118,0
+WTMF.US,D,20231102,000000,33.8,34.06,33.8,34,27693,0
+WTMF.US,D,20231103,000000,33.96,34.01,33.91,33.9218,12547,0
+WTMF.US,D,20231106,000000,34.07,34.15,33.93,33.93,34244,0
+WTMF.US,D,20231107,000000,34,34.0625,33.94,34.0258,5569,0
+WTMF.US,D,20231108,000000,34.02,34.1,33.95,34.0058,26692,0
+WTMF.US,D,20231109,000000,34.13,34.27,34.13,34.14,18485,0
+WTMF.US,D,20231110,000000,34.235,34.29,34.1505,34.24,14220,0
+WTMF.US,D,20231113,000000,34.2,34.2201,34.105,34.1217,10938,0
+WTMF.US,D,20231114,000000,34.175,34.2159,34.16,34.16,6558,0
+WTMF.US,D,20231115,000000,34.33,34.33,34.26,34.26,9098,0
+WTMF.US,D,20231116,000000,34.35,34.39,34.31,34.3572,29171,0
+WTMF.US,D,20231117,000000,34.43,34.44,34.32,34.34,62022,0
+WTMF.US,D,20231120,000000,34.49,34.49,34.37,34.37,26190,0
+WTMF.US,D,20231121,000000,34.4,34.42,34.28,34.38,45292,0
+WTMF.US,D,20231122,000000,34.44,34.49,34.39,34.49,44353,0
+WTMF.US,D,20231124,000000,33.74,34.6449,33.74,34.6449,8477,0
+WTMF.US,D,20231127,000000,34.51,34.73,34.51,34.73,14191,0
+WTMF.US,D,20231128,000000,34.51,34.63,34.45,34.54,57260,0
+WTMF.US,D,20231129,000000,34.475,34.51,34.332,34.39,326885,0
+WTMF.US,D,20231130,000000,34.35,34.51,34.3401,34.51,199672,0
+WTMF.US,D,20231201,000000,34.44,34.57,34.38,34.53,47255,0
+WTMF.US,D,20231204,000000,34.49,34.66,34.49,34.55,200352,0
+WTMF.US,D,20231205,000000,34.62,34.73,34.5313,34.7,52581,0
+WTMF.US,D,20231206,000000,34.622,34.71,34.62,34.6589,35372,0
+WTMF.US,D,20231207,000000,34.79,34.87,34.68,34.83,45910,0
+WTMF.US,D,20231208,000000,34.71,34.9,34.71,34.87,19985,0
+WTMF.US,D,20231211,000000,34.995,35.01,34.9001,34.9502,18961,0
+WTMF.US,D,20231212,000000,35.0638,35.11,34.92,35.085,23750,0
+WTMF.US,D,20231213,000000,35.01,35.31,35.01,35.26,27363,0
+WTMF.US,D,20231214,000000,35.29,35.29,35.14,35.1755,223914,0
+WTMF.US,D,20231215,000000,35.17,35.195,34.9,35.025,58779,0
+WTMF.US,D,20231218,000000,34.86,35.04,34.84,35.04,55212,0
+WTMF.US,D,20231219,000000,35.06,35.2398,35.01,35.01,62892,0
+WTMF.US,D,20231220,000000,35.14,35.2607,34.95,34.95,29693,0
+WTMF.US,D,20231221,000000,35.125,35.21,35.06,35.21,41796,0
+WTMF.US,D,20231222,000000,34.9,35.01,34.87,35.01,53236,0
+WTMF.US,D,20231226,000000,34.8198,34.92,34.74,34.82,58643,0
+WTMF.US,D,20231227,000000,34.875,35.01,34.875,35.01,76294,0
+WTMF.US,D,20231228,000000,34.87,35.04,34.87,35.0204,24237,0
+WTMF.US,D,20231229,000000,35.0685,35.08,34.9433,35.07,47551,0
+WTMF.US,D,20240102,000000,34.9,35.09,34.9,35.04,134976,0
+WTMF.US,D,20240103,000000,34.9,34.9,34.6,34.62,23854,0
+WTMF.US,D,20240104,000000,34.81,34.8955,34.71,34.7689,30016,0
+WTMF.US,D,20240105,000000,34.8001,34.89,34.73,34.73,51582,0
+WTMF.US,D,20240108,000000,34.95,35.1,34.92,35.07,49781,0
+WTMF.US,D,20240109,000000,34.96,34.97,34.851,34.9187,50249,0
+WTMF.US,D,20240110,000000,34.83,35.14,34.83,35.04,18454,0
+WTMF.US,D,20240111,000000,34.95,35.04,34.815,34.98,49246,0
+WTMF.US,D,20240112,000000,35.08,35.08,34.93,34.9541,12071,0
+WTMF.US,D,20240116,000000,34.82,34.91,34.66,34.879,49122,0
+WTMF.US,D,20240117,000000,34.81,34.81,34.631,34.67,57027,0
+WTMF.US,D,20240118,000000,34.815,34.84,34.66,34.84,19485,0
+WTMF.US,D,20240119,000000,34.63,34.98,34.63,34.98,23240,0
+WTMF.US,D,20240122,000000,35.04,35.04,34.8248,34.9192,16231,0
+WTMF.US,D,20240123,000000,34.81,34.87,34.72,34.8564,25248,0
+WTMF.US,D,20240124,000000,34.9,34.96,34.74,34.74,29185,0
+WTMF.US,D,20240125,000000,34.73,34.8244,34.68,34.68,12031,0
+WTMF.US,D,20240126,000000,34.9342,34.96,34.7901,34.7901,10922,0
+WTMF.US,D,20240129,000000,34.84,35.11,34.84,35.1,63781,0
+WTMF.US,D,20240130,000000,35.05,35.0825,34.92,35,242297,0
+WTMF.US,D,20240131,000000,35.07,35.085,34.86,34.86,130578,0
+WTMF.US,D,20240201,000000,34.895,35.15,34.865,35.04,25352,0
+WTMF.US,D,20240202,000000,35.0786,35.25,35.0286,35.23,36258,0
+WTMF.US,D,20240205,000000,35.09,35.25,35.055,35.07,22210,0
+WTMF.US,D,20240206,000000,35.18,35.22,35.1265,35.1839,15236,0
+WTMF.US,D,20240207,000000,35.33,35.49,35.33,35.38,11311,0
+WTMF.US,D,20240208,000000,35.585,35.6999,35.5,35.69,35607,0
+WTMF.US,D,20240209,000000,35.71,35.9199,35.71,35.7834,39246,0
+WTMF.US,D,20240212,000000,35.9104,36.08,35.88,36.0401,11150,0
+WTMF.US,D,20240213,000000,35.7452,35.89,35.6556,35.7153,36299,0
+WTMF.US,D,20240214,000000,35.81,36.11,35.81,35.97,16397,0
+WTMF.US,D,20240215,000000,36.03,36.4,36.03,36.3551,24377,0
+WTMF.US,D,20240216,000000,36.27,36.3935,36.19,36.3051,32271,0
+WTMF.US,D,20240220,000000,36.21,36.27,36.01,36.04,58810,0
+WTMF.US,D,20240221,000000,35.81,36.04,35.81,36.02,18987,0
+WTMF.US,D,20240222,000000,36.2,36.3499,36.2,36.26,25457,0
+WTMF.US,D,20240223,000000,36.28,36.41,36.28,36.37,12319,0
+WTMF.US,D,20240226,000000,36.4,36.49,36.37,36.47,18423,0
+WTMF.US,D,20240227,000000,36.38,36.49,36.34,36.34,15382,0
+WTMF.US,D,20240228,000000,36.32,36.45,36.235,36.28,21189,0
+WTMF.US,D,20240229,000000,36.43,36.4799,36.35,36.4,24424,0
+WTMF.US,D,20240301,000000,36.67,36.85,36.5777,36.765,16412,0
+WTMF.US,D,20240304,000000,36.71,36.74,36.64,36.66,23015,0
+WTMF.US,D,20240305,000000,36.68,36.7899,36.41,36.41,22969,0
+WTMF.US,D,20240306,000000,36.697,36.9299,36.697,36.79,21699,0
+WTMF.US,D,20240307,000000,36.87,36.95,36.77,36.91,30885,0
+WTMF.US,D,20240308,000000,36.9,36.99,36.6956,36.77,23492,0
+WTMF.US,D,20240311,000000,36.732,36.7386,36.5897,36.63,131579,0
+WTMF.US,D,20240312,000000,36.7,36.815,36.67,36.77,26429,0
+WTMF.US,D,20240313,000000,36.9799,37.07,36.9201,36.992,21075,0
+WTMF.US,D,20240314,000000,37.17,37.17,36.82,36.99,19957,0
+WTMF.US,D,20240315,000000,36.98,37.02,36.91,36.93,140856,0
+WTMF.US,D,20240318,000000,37.08,37.1799,37.041,37.1,21837,0
+WTMF.US,D,20240319,000000,37.06,37.1,36.97,37.02,36008,0
+WTMF.US,D,20240320,000000,37.1199,37.27,37,37.12,8271,0
+WTMF.US,D,20240321,000000,37.31,37.375,37.23,37.23,9289,0
+WTMF.US,D,20240322,000000,37.4,37.4,37.08,37.08,21615,0
+WTMF.US,D,20240325,000000,37.27,37.39,37.27,37.29,14226,0
+WTMF.US,D,20240326,000000,37.335,37.4,37.302,37.36,12642,0
+WTMF.US,D,20240327,000000,37.39,37.504,37.32,37.4,257020,0
+WTMF.US,D,20240328,000000,37.61,37.63,37.4909,37.5,26154,0
+WTMF.US,D,20240401,000000,37.57,37.57,37.39,37.5,47429,0
+WTMF.US,D,20240402,000000,37.35,37.45,37.25,37.45,20259,0
+WTMF.US,D,20240403,000000,37.4,37.4742,37.3116,37.46,29832,0
+WTMF.US,D,20240404,000000,37.45,37.46,37.23,37.33,21907,0
+WTMF.US,D,20240405,000000,37.2,37.38,37.2,37.3463,28289,0
+WTMF.US,D,20240408,000000,37.34,37.45,37.285,37.44,35745,0
+WTMF.US,D,20240409,000000,37.54,37.54,37.38,37.53,17468,0
+WTMF.US,D,20240410,000000,37.18,37.346,37.18,37.25,17511,0
+WTMF.US,D,20240411,000000,37.43,37.56,37.305,37.52,33595,0
+WTMF.US,D,20240412,000000,37.489,37.489,37.11,37.14,7633,0
+WTMF.US,D,20240415,000000,37.33,37.34,37.11,37.16,40798,0
+WTMF.US,D,20240416,000000,37.088,37.12,36.99,37.01,467016,0
+WTMF.US,D,20240417,000000,37.0792,37.0792,36.85,36.87,15629,0
+WTMF.US,D,20240418,000000,36.88,36.98,36.82,36.91,26190,0
+WTMF.US,D,20240419,000000,36.86,36.89,36.69,36.83,16484,0
+WTMF.US,D,20240422,000000,36.85,36.9,36.66,36.81,32367,0
+WTMF.US,D,20240423,000000,36.74,36.92,36.74,36.9,36124,0
+WTMF.US,D,20240424,000000,36.87,36.91,36.66,36.91,34472,0
+WTMF.US,D,20240425,000000,36.62,36.83,36.55,36.7,30353,0
+WTMF.US,D,20240426,000000,36.86,36.97,36.86,36.97,21974,0
+WTMF.US,D,20240429,000000,36.81,36.88,36.72,36.86,17404,0
+WTMF.US,D,20240430,000000,36.76,36.76,36.565,36.57,18211,0
+WTMF.US,D,20240501,000000,36.5799,36.62,36.4,36.4,23176,0
+WTMF.US,D,20240502,000000,36.51,36.51,36.36,36.36,11593,0
+WTMF.US,D,20240503,000000,36.4533,36.49,36.34,36.47,40423,0
+WTMF.US,D,20240506,000000,36.51,36.62,36.4101,36.62,10233,0
+WTMF.US,D,20240507,000000,36.55,36.62,36.525,36.59,7842,0
+WTMF.US,D,20240508,000000,36.87,36.87,36.51,36.5451,16433,0
+WTMF.US,D,20240509,000000,36.58,36.715,36.58,36.68,7434,0
+WTMF.US,D,20240510,000000,36.92,36.92,36.6,36.69,9216,0
+WTMF.US,D,20240513,000000,36.78,36.78,36.61,36.61,36867,0
+WTMF.US,D,20240514,000000,36.675,36.7,36.6101,36.6603,6426,0
+WTMF.US,D,20240515,000000,36.6678,36.848,36.6678,36.84,25262,0
+WTMF.US,D,20240516,000000,36.87,36.9,36.7412,36.78,18047,0
+WTMF.US,D,20240517,000000,36.81,37.08,36.81,36.95,307359,0
+WTMF.US,D,20240520,000000,37.08,37.08,36.96,37.02,13341,0
+WTMF.US,D,20240521,000000,37.01,37.03,36.9,37.005,9061,0
+WTMF.US,D,20240522,000000,36.79,36.84,36.62,36.67,25920,0
+WTMF.US,D,20240523,000000,36.64,36.74,36.6,36.6,17634,0
+WTMF.US,D,20240524,000000,36.65,36.82,36.65,36.82,31201,0
+WTMF.US,D,20240528,000000,36.7575,36.91,36.71,36.87,12853,0
+WTMF.US,D,20240529,000000,36.779,36.85,36.74,36.85,8631,0
+WTMF.US,D,20240530,000000,36.69,36.8699,36.65,36.65,15633,0
+WTMF.US,D,20240531,000000,36.81,36.86,36.64,36.86,13306,0
+WTMF.US,D,20240603,000000,36.69,36.7723,36.5201,36.55,12090,0
+WTMF.US,D,20240604,000000,36.57,36.6392,36.471,36.52,9695,0
+WTMF.US,D,20240605,000000,36.69,36.7,36.59,36.6,15748,0
+WTMF.US,D,20240606,000000,36.66,36.7599,36.66,36.7,13588,0
+WTMF.US,D,20240607,000000,36.59,36.605,36.31,36.435,17705,0
+WTMF.US,D,20240610,000000,36.28,36.52,36.28,36.34,22272,0
+WTMF.US,D,20240611,000000,36.31,36.38,36.19,36.2888,11454,0
+WTMF.US,D,20240612,000000,36.366,36.435,36.301,36.3645,8892,0
+WTMF.US,D,20240613,000000,36.3,36.3,36.0205,36.17,13000,0
+WTMF.US,D,20240614,000000,35.97,36.0091,35.87,35.88,17408,0
+WTMF.US,D,20240617,000000,36.08,36.09,35.93,36.02,29561,0
+WTMF.US,D,20240618,000000,36.03,36.04,35.92,35.92,22223,0
+WTMF.US,D,20240620,000000,36.09,36.195,36.09,36.19,16045,0
+WTMF.US,D,20240621,000000,35.95,36.1389,35.95,36.1,15091,0
+WTMF.US,D,20240624,000000,36.03,36.17,35.9888,36.0114,27967,0
+WTMF.US,D,20240625,000000,36.04,36.2,36.01,36.1805,30436,0
+WTMF.US,D,20240626,000000,36.1219,36.22,36.1,36.1742,48060,0
+WTMF.US,D,20240627,000000,36.2,36.23,36.1,36.1785,18392,0
+WTMF.US,D,20240628,000000,36.21,36.39,36.21,36.2715,72579,0
+WTMF.US,D,20240701,000000,36.46,36.46,36.27,36.2898,225087,0
+WTMF.US,D,20240702,000000,36.21,36.358,36.21,36.28,29545,0
+WTMF.US,D,20240703,000000,36.54,36.56,36.4208,36.56,34864,0
+WTMF.US,D,20240705,000000,36.61,36.66,36.5,36.66,16432,0
+WTMF.US,D,20240708,000000,36.56,36.62,36.43,36.43,22388,0
+WTMF.US,D,20240709,000000,36.5881,36.6,36.43,36.43,50888,0
+WTMF.US,D,20240710,000000,36.56,36.72,36.56,36.6997,24536,0
+WTMF.US,D,20240711,000000,36.67,36.79,36.67,36.755,13291,0
+WTMF.US,D,20240712,000000,36.64,36.6999,36.5716,36.605,28427,0
+WTMF.US,D,20240715,000000,36.79,36.8095,36.6509,36.7442,52641,0
+WTMF.US,D,20240716,000000,36.7124,36.83,36.7007,36.83,30563,0
+WTMF.US,D,20240717,000000,36.73,36.76,36.5803,36.617,8050,0
+WTMF.US,D,20240718,000000,36.59,36.59,36.3419,36.48,11330,0
+WTMF.US,D,20240719,000000,36.3693,36.37,36.285,36.305,4651,0
+WTMF.US,D,20240722,000000,36.21,36.29,36.1401,36.29,12669,0
+WTMF.US,D,20240723,000000,36.18,36.25,36.07,36.1213,53360,0
+WTMF.US,D,20240724,000000,36.19,36.19,35.9121,35.99,21510,0
+WTMF.US,D,20240725,000000,35.724,36.03,35.71,35.85,8896,0
+WTMF.US,D,20240726,000000,36.0336,36.1,36.02,36.0858,16082,0
+WTMF.US,D,20240729,000000,36.0475,36.1292,35.9201,35.9877,20372,0
+WTMF.US,D,20240730,000000,35.9973,36.03,35.8719,35.9548,9337,0
+WTMF.US,D,20240731,000000,36.23,36.3,36.18,36.2599,26004,0
+WTMF.US,D,20240801,000000,36.1689,36.1689,35.7955,35.89,11832,0
+WTMF.US,D,20240802,000000,35.595,35.595,35.44,35.55,14773,0
+WTMF.US,D,20240805,000000,34.76,35.06,34.7061,35,46580,0
+WTMF.US,D,20240806,000000,34.8,35.13,34.7959,35.07,48591,0
+WTMF.US,D,20240807,000000,34.9833,35.02,34.69,34.69,39243,0
+WTMF.US,D,20240808,000000,34.59,35.08,34.565,35.01,33739,0
+WTMF.US,D,20240809,000000,35.02,35.08,34.97,35.0352,55566,0
+WTMF.US,D,20240812,000000,34.97,35.0337,34.88,34.9963,12440,0
+WTMF.US,D,20240813,000000,35.02,35.28,35.02,35.255,9707,0
+WTMF.US,D,20240814,000000,35.28,35.28,35.0916,35.1996,11767,0
+WTMF.US,D,20240815,000000,35.33,35.49,35.2608,35.4,42409,0
+WTMF.US,D,20240816,000000,35.56,35.66,35.4808,35.66,7865,0
+WTMF.US,D,20240819,000000,35.59,35.63,35.49,35.6159,21793,0
+WTMF.US,D,20240820,000000,35.69,35.69,35.54,35.5812,33881,0
+WTMF.US,D,20240821,000000,35.59,35.7399,35.59,35.73,32767,0
+WTMF.US,D,20240822,000000,35.65,35.77,35.6485,35.6571,10389,0
+WTMF.US,D,20240823,000000,35.84,35.9499,35.82,35.9099,15450,0
+WTMF.US,D,20240826,000000,35.9296,35.94,35.8701,35.8944,8513,0
+WTMF.US,D,20240827,000000,35.86,35.86,35.76,35.77,16286,0
+WTMF.US,D,20240828,000000,35.86,35.86,35.61,35.65,21211,0
+WTMF.US,D,20240829,000000,35.82,35.84,35.67,35.68,21997,0
+WTMF.US,D,20240830,000000,35.817,35.817,35.68,35.7801,16666,0
+WTMF.US,D,20240903,000000,35.8,35.8,35.39,35.43,38362,0
+WTMF.US,D,20240904,000000,35.37,35.6,35.37,35.51,43310,0
+WTMF.US,D,20240905,000000,35.52,35.647,35.49,35.49,25729,0
+WTMF.US,D,20240906,000000,35.33,35.54,35.25,35.3,18127,0
+WTMF.US,D,20240909,000000,35.55,35.7,35.545,35.545,87201,0
+WTMF.US,D,20240910,000000,35.648,35.76,35.635,35.76,60123,0
+WTMF.US,D,20240911,000000,35.67,35.7,35.61,35.62,39665,0
+WTMF.US,D,20240912,000000,35.625,35.64,35.55,35.5947,8401,0
+WTMF.US,D,20240913,000000,35.66,35.88,35.65,35.7334,10163,0
+WTMF.US,D,20240916,000000,35.76,35.77,35.63,35.77,11042,0
+WTMF.US,D,20240917,000000,35.7683,35.775,35.65,35.74,13893,0
+WTMF.US,D,20240918,000000,35.74,35.77,35.665,35.77,5355,0
+WTMF.US,D,20240919,000000,35.78,35.78,35.6,35.7,234219,0
+WTMF.US,D,20240920,000000,35.74,35.74,35.59,35.59,25777,0
+WTMF.US,D,20240923,000000,35.56,35.65,35.52,35.5864,237769,0
+WTMF.US,D,20240924,000000,35.5,35.6,35.45,35.6,18870,0
+WTMF.US,D,20240925,000000,35.59,35.59,35.47,35.51,10583,0
+WTMF.US,D,20240926,000000,35.61,35.64,35.5369,35.63,58621,0
+WTMF.US,D,20240927,000000,35.73,35.73,35.57,35.615,7853,0
+WTMF.US,D,20240930,000000,35.57,35.57,35.4622,35.5204,14532,0
+WTMF.US,D,20241001,000000,35.57,35.57,35.34,35.42,23390,0
+WTMF.US,D,20241002,000000,35.19,35.28,35.11,35.28,11889,0
+WTMF.US,D,20241003,000000,35.2,35.2,35,35.04,12703,0
+WTMF.US,D,20241004,000000,34.9999,35.0698,34.92,35.06,20930,0
+WTMF.US,D,20241007,000000,35.0484,35.11,34.86,34.88,22980,0
+WTMF.US,D,20241008,000000,35.12,35.22,35.11,35.12,15030,0
+WTMF.US,D,20241009,000000,35.18,35.3221,35.18,35.24,23607,0
+WTMF.US,D,20241010,000000,35.21,35.21,35.06,35.14,41597,0
+WTMF.US,D,20241011,000000,35.15,35.35,35.15,35.35,39582,0
+WTMF.US,D,20241014,000000,35.55,35.7,35.515,35.6,10192,0
+WTMF.US,D,20241015,000000,35.72,35.7909,35.56,35.56,14104,0
+WTMF.US,D,20241016,000000,35.72,35.83,35.678207,35.8,17219,0
+WTMF.US,D,20241017,000000,35.81,35.8699,35.7928,35.85,24650,0
+WTMF.US,D,20241018,000000,35.97,36.1,35.97,35.98,10578,0
+WTMF.US,D,20241021,000000,35.81,35.82,35.7218,35.78,51790,0
+WTMF.US,D,20241022,000000,35.8,35.81,35.63,35.69,19355,0
+WTMF.US,D,20241023,000000,35.77,35.85,35.4517,35.85,15340,0
+WTMF.US,D,20241024,000000,35.58,35.72,35.54,35.6404,11719,0
+WTMF.US,D,20241025,000000,35.6901,35.73,35.46,35.47,12025,0
+WTMF.US,D,20241028,000000,34.77,35.28,34.77,35.26,10593,0
+WTMF.US,D,20241029,000000,35.13,35.51,35.11,35.38,30417,0
+WTMF.US,D,20241030,000000,35.25,35.34,34.98,35.1592,31157,0
+WTMF.US,D,20241031,000000,35.0489,35.08,34.77,35.08,465400,0
+WTMF.US,D,20241101,000000,34.79,34.98,34.78,34.78,161761,0
+WTMF.US,D,20241104,000000,34.73,34.81,34.6,34.6,43664,0
+WTMF.US,D,20241105,000000,34.7,34.9299,34.61,34.8545,27415,0
+WTMF.US,D,20241106,000000,35.08,35.26,34.9501,35.26,22991,0
+WTMF.US,D,20241107,000000,35.2599,35.5799,35.2101,35.413,37417,0
+WTMF.US,D,20241108,000000,35.19,35.3399,35.1208,35.18,23599,0
+WTMF.US,D,20241111,000000,35.45,35.56,35.38,35.42,6434,0
+WTMF.US,D,20241112,000000,35.4,35.7,35.3001,35.7,20064,0
+WTMF.US,D,20241113,000000,33.6392,35.63,33.6392,35.3918,70904,0
+WTMF.US,D,20241114,000000,35.45,35.65,35.308,35.63,40902,0
+WTMF.US,D,20241115,000000,35.4724,35.54,35.24,35.31,98646,0
+WTMF.US,D,20241118,000000,33.69,35.405,33.69,35.3233,26523,0
+WTMF.US,D,20241119,000000,35.215,35.499,35.15,35.4075,26537,0
+WTMF.US,D,20241120,000000,35.24,35.4129,35.2076,35.3725,9307,0
+WTMF.US,D,20241121,000000,35.41,36.99,35.36,36.99,38780,0
+WTMF.US,D,20241122,000000,35.79,36.06,35.5739,35.75,56147,0
+WTMF.US,D,20241125,000000,35.7201,35.88,35.65,35.73,15418,0
+WTMF.US,D,20241126,000000,35.77,35.8018,35.5,35.66,22259,0
+WTMF.US,D,20241127,000000,35.9,36.089,35.67,35.83,18318,0
+WTMF.US,D,20241129,000000,36.01,36.19,35.73,36.04,22374,0
+WTMF.US,D,20241202,000000,35.9762,36.12,35.89,36.0279,23848,0
+WTMF.US,D,20241203,000000,36.1367,36.2,35.93,36.0949,54054,0
+WTMF.US,D,20241204,000000,36.305,36.59,36.1901,36.3176,17128,0
+WTMF.US,D,20241205,000000,36.32,36.37,36.17,36.37,20105,0
+WTMF.US,D,20241206,000000,36.1025,36.47,36.0289,36.31,33105,0
+WTMF.US,D,20241209,000000,36.318,36.33,35.89,36.31,24295,0
+WTMF.US,D,20241210,000000,36.0816,36.33,35.98,36.05,15722,0
+WTMF.US,D,20241211,000000,36.1,36.28,36.0557,36.26,13805,0
+WTMF.US,D,20241212,000000,36.0926,36.5379,35.96,35.96,18649,0
+WTMF.US,D,20241213,000000,36.09,36.16,35.93,36.0525,39566,0
+WTMF.US,D,20241216,000000,36.2222,36.2222,35.99,36.2,33467,0
+WTMF.US,D,20241217,000000,36.0011,36.2,35.98,36.02,26646,0
+WTMF.US,D,20241218,000000,35.97,36.175,35.5518,35.71,125680,0
+WTMF.US,D,20241219,000000,35.4989,35.79,35.4,35.4599,32247,0
+WTMF.US,D,20241220,000000,35.3148,35.6899,35.3148,35.52,44895,0
+WTMF.US,D,20241223,000000,35.4214,35.62,35.33,35.42,18911,0
+WTMF.US,D,20241224,000000,35.62,35.65,35.42,35.54,57997,0
+WTMF.US,D,20241226,000000,35.11,35.33,35.08,35.15,163194,0
+WTMF.US,D,20241227,000000,35.36,36.89,34.93,35.06,132562,0
+WTMF.US,D,20241230,000000,34.750339,34.94,34.61,34.74,140183,0
+WTMF.US,D,20241231,000000,34.79,35.1179,34.475,34.93,65957,0
+WTMF.US,D,20250102,000000,35.0342,35.1766,34.91,34.98,50329,0
+WTMF.US,D,20250103,000000,35.1668,35.3684,35.036,35.35,35090,0
+WTMF.US,D,20250106,000000,35.1016,35.3,35,35.03,55548,0
+WTMF.US,D,20250107,000000,35.17,35.3229,34.96,34.98,18879,0
+WTMF.US,D,20250108,000000,35.115,35.1327,34.9206,34.98,23745,0
+WTMF.US,D,20250110,000000,35.145,35.37,35.01,35.07,39238,0
+WTMF.US,D,20250113,000000,35.22,35.22,35.01,35.14,35240,0
+WTMF.US,D,20250114,000000,35.0617,35.1154,35.01,35.04,14454,0
+WTMF.US,D,20250115,000000,35.345,35.5663,35.22,35.56,26519,0
+WTMF.US,D,20250116,000000,35.43,35.48,35.28,35.3,18062,0
+WTMF.US,D,20250117,000000,35.4594,35.6547,35.4004,35.62,20249,0
+WTMF.US,D,20250121,000000,35.5029,35.56,35.3403,35.48,19519,0
+WTMF.US,D,20250122,000000,35.35,35.5334,35.35,35.39,38923,0
+WTMF.US,D,20250123,000000,35.4411,35.54,35.4,35.4412,75633,0
+WTMF.US,D,20250124,000000,35.56,35.7066,35.5,35.505,16631,0
+WTMF.US,D,20250127,000000,35.4528,35.4528,35.1717,35.2,23200,0
+WTMF.US,D,20250128,000000,35.362,35.5,35.32,35.46,99168,0
+WTMF.US,D,20250129,000000,35.3371,35.4596,35.23,35.23,28029,0
+WTMF.US,D,20250130,000000,35.3872,35.56,35.28,35.33,25280,0
+WTMF.US,D,20250131,000000,35.506,35.6079,35.33,35.36,17580,0
+WTMF.US,D,20250203,000000,35.28,35.4605,35.2,35.23,131080,0
+WTMF.US,D,20250204,000000,35.23,35.3,35.06,35.16,27231,0
+WTMF.US,D,20250205,000000,35.22,35.22,35.04,35.1724,14277,0
+WTMF.US,D,20250206,000000,35.125,35.23,34.9299,34.98,54095,0
+WTMF.US,D,20250207,000000,35.0877,35.26,34.91,34.91,49758,0
+WTMF.US,D,20250210,000000,35.1,35.245,35.09,35.2042,32498,0
+WTMF.US,D,20250211,000000,35.235,35.32,35.16,35.19,30733,0
+WTMF.US,D,20250212,000000,35.24,35.3283,35.14,35.1812,22451,0
+WTMF.US,D,20250213,000000,35.18,35.338,35.1,35.32,14190,0
+WTMF.US,D,20250214,000000,35.12,35.27,35.0402,35.105,15311,0
+WTMF.US,D,20250218,000000,35.19,35.36,35.06,35.224,19207,0
+WTMF.US,D,20250219,000000,35.0824,35.2799,35.0824,35.13,11239,0
+WTMF.US,D,20250220,000000,35.1886,35.1886,35.01,35.07,20977,0
+WTMF.US,D,20250221,000000,35.1,35.1274,34.64,34.75,39090,0
+WTMF.US,D,20250224,000000,34.7789,34.95,34.7,34.91,14700,0
+WTMF.US,D,20250225,000000,34.66,34.71,34.45,34.56,28409,0
+WTMF.US,D,20250226,000000,34.774,34.8182,34.45,34.5,22867,0
+WTMF.US,D,20250227,000000,34.76,34.81,34.49,34.51,27295,0
+WTMF.US,D,20250228,000000,34.59,34.745,34.5336,34.73,31626,0
+WTMF.US,D,20250303,000000,34.7937,34.99,34.3033,34.35,23895,0
+WTMF.US,D,20250304,000000,34.13,34.52,34.04,34.44,28346,0
+WTMF.US,D,20250305,000000,34.16,34.4543,34.0847,34.3411,7488,0
+WTMF.US,D,20250306,000000,34.0405,34.21,33.9307,34.19,25215,0
+WTMF.US,D,20250307,000000,34.1595,34.3708,34.07,34.18,24235,0
+WTMF.US,D,20250310,000000,34.172,34.29,34.0101,34.03,75460,0
+WTMF.US,D,20250311,000000,34.19,34.19,33.9319,33.94,35407,0
+WTMF.US,D,20250312,000000,33.955,33.98,33.8817,33.94,52222,0
+WTMF.US,D,20250313,000000,33.91,34.11,33.885,34.09,46665,0
+WTMF.US,D,20250314,000000,34.09,34.13,33.96,34.13,75758,0
+WTMF.US,D,20250317,000000,34.165,34.28,34.0832,34.15,26994,0
+WTMF.US,D,20250318,000000,34.225,34.3095,34.07,34.11,12413,0
+WTMF.US,D,20250319,000000,34.2288,34.45,34.21,34.45,37650,0
+WTMF.US,D,20250320,000000,34.47,36.47,34.19,34.19,21666,0
+WTMF.US,D,20250321,000000,34.1201,34.28,34.1073,34.14,17363,0
+WTMF.US,D,20250324,000000,34.25,34.36,34.1306,34.18,12249,0
+WTMF.US,D,20250325,000000,34.315,34.3289,34.2,34.3,24311,0
+WTMF.US,D,20250326,000000,34.35,34.36,34.1,34.11,30658,0
+WTMF.US,D,20250327,000000,34.3,34.75,34.08,34.35,31637,0
+WTMF.US,D,20250328,000000,34.137,34.33,34.09,34.33,22897,0
+WTMF.US,D,20250331,000000,34.08,34.2069,34.0514,34.13,19252,0
+WTMF.US,D,20250401,000000,34.11,34.99,34.04,34.32,17210,0
+WTMF.US,D,20250402,000000,34.145,34.2899,34.09,34.27,54202,0
+WTMF.US,D,20250403,000000,34.055,34.07,33.85,34,29948,0
+WTMF.US,D,20250404,000000,33.72,33.7201,33.44,33.61,21173,0
+WTMF.US,D,20250407,000000,32.8437,33.49,32.84,32.91,32950,0
+WTMF.US,D,20250408,000000,33.27,33.57,32.85,33.18,39052,0
+WTMF.US,D,20250409,000000,32.9774,33.78,32.8284,33.78,14113,0
+WTMF.US,D,20250410,000000,33.555,33.6394,33.13,33.32,20049,0
+WTMF.US,D,20250411,000000,33.375,33.6799,33.2984,33.43,81959,0
+WTMF.US,D,20250414,000000,33.57,33.6801,33.51,33.51,20019,0
+WTMF.US,D,20250415,000000,33.585,33.79,33.54,33.55,37677,0
+WTMF.US,D,20250416,000000,33.54,33.71,33.47,33.66,23176,0
+WTMF.US,D,20250417,000000,33.62,33.76,33.51,33.64,19306,0
+WTMF.US,D,20250421,000000,33.67,33.8,33.48,33.48,12650,0
+WTMF.US,D,20250422,000000,33.655,33.74,33.59,33.67,7637,0
+WTMF.US,D,20250423,000000,33.985,33.985,33.83,33.98,21982,0
+WTMF.US,D,20250424,000000,33.91,33.978,33.8371,33.9,8598,0
+WTMF.US,D,20250425,000000,33.98,34.0213,33.9317,34.01,8060,0
+WTMF.US,D,20250428,000000,34.1479,34.35,34.0796,34.34,12626,0
+WTMF.US,D,20250429,000000,34.26,34.59,34.22,34.26,19301,0
+WTMF.US,D,20250430,000000,34.19,34.4142,34.1,34.24,11836,0
+WTMF.US,D,20250501,000000,34.3615,34.3899,34.29,34.385,5642,0
+WTMF.US,D,20250502,000000,34.5286,34.66,34.44,34.63,31839,0
+WTMF.US,D,20250505,000000,34.65,34.79,34.6,34.62,59352,0
+WTMF.US,D,20250506,000000,34.5487,34.55,34.4507,34.55,42936,0
+WTMF.US,D,20250507,000000,34.615,34.78,34.4501,34.78,8293,0
+WTMF.US,D,20250508,000000,34.78,34.95,34.53,34.53,32375,0
+WTMF.US,D,20250509,000000,34.6158,34.64,34.5,34.5,15956,0
+WTMF.US,D,20250512,000000,34.49,34.58,34.42,34.5466,15286,0
+WTMF.US,D,20250513,000000,34.5695,34.5695,34.38,34.51,65177,0
+WTMF.US,D,20250514,000000,34.5099,34.5099,34.28,34.29,82096,0
+WTMF.US,D,20250515,000000,34.55,34.6,34.42,34.4324,47302,0
+WTMF.US,D,20250516,000000,34.57,34.66,34.4201,34.64,35587,0
+WTMF.US,D,20250519,000000,34.5,34.66,34.37,34.64,73550,0
+WTMF.US,D,20250520,000000,34.45,34.565,34.41,34.5159,19110,0
+WTMF.US,D,20250521,000000,34.51,34.55,34.36,34.4874,19365,0
+WTMF.US,D,20250522,000000,34.465,34.7,34.37,34.7,14839,0
+WTMF.US,D,20250523,000000,34.66,34.72,34.46,34.7,8820,0
+WTMF.US,D,20250527,000000,34.76,34.93,34.6127,34.7567,50220,0
+WTMF.US,D,20250528,000000,34.5597,34.79,34.48,34.6864,29420,0
+WTMF.US,D,20250529,000000,34.82,34.86,34.6,34.6752,34197,0
+WTMF.US,D,20250530,000000,34.88,34.88,34.6,34.82,20646,0
+WTMF.US,D,20250602,000000,34.59,34.8,34.55,34.6912,16734,0
+WTMF.US,D,20250603,000000,34.685,34.82,34.5818,34.6892,23138,0
+WTMF.US,D,20250604,000000,34.82,34.92,34.68,34.7282,27275,0
+WTMF.US,D,20250605,000000,34.73,34.9449,34.7125,34.9,29238,0
+WTMF.US,D,20250606,000000,35.09,35.1721,34.96,35.0741,15391,0
+WTMF.US,D,20250609,000000,35.02,35.1899,35.02,35.1243,11232,0
+WTMF.US,D,20250610,000000,35.19,35.19,35.12,35.1761,20069,0
+WTMF.US,D,20250611,000000,35.1508,35.3778,35.1,35.1,18238,0
+WTMF.US,D,20250612,000000,35.04,35.1999,35.03,35.07,5987,0
+WTMF.US,D,20250613,000000,35,35.16,34.89,34.9911,10498,0
+WTMF.US,D,20250616,000000,35.11,35.34,35.09,35.2341,13552,0
+WTMF.US,D,20250617,000000,35.105,35.1281,34.93,34.9826,36622,0
+WTMF.US,D,20250618,000000,34.97,35.09,34.9016,34.93,17740,0
+WTMF.US,D,20250620,000000,35.0235,35.0235,34.76,34.9094,16933,0
+WTMF.US,D,20250623,000000,34.79,34.96,34.72,34.8607,35135,0
+WTMF.US,D,20250624,000000,35.0891,35.1518,34.96,35.1518,11028,0
+WTMF.US,D,20250625,000000,35.0662,35.2099,34.89,35.07,20059,0
+WTMF.US,D,20250626,000000,35,35.2374,35,35.2374,13691,0
+WTMF.US,D,20250627,000000,35.1809,35.44,35.1809,35.379,8403,0
+WTMF.US,D,20250630,000000,35.255,35.3469,35.22,35.3059,11122,0
+WTMF.US,D,20250701,000000,35.2,35.4699,35.11,35.4324,50754,0
+WTMF.US,D,20250702,000000,35.15,35.475,35.15,35.33,31000,0
+WTMF.US,D,20250703,000000,35.33,35.65,35.21,35.4157,7900,0
+WTMF.US,D,20250707,000000,35.53,35.53,35.315,35.3729,18605,0
+WTMF.US,D,20250708,000000,35.5,35.6899,35.45,35.5692,8392,0
+WTMF.US,D,20250709,000000,35.5508,35.96,35.4662,35.6692,33164,0
+WTMF.US,D,20250710,000000,35.8,35.8282,35.48,35.7746,15671,0
+WTMF.US,D,20250711,000000,35.5116,35.832942,35.5116,35.815,6488,0
+WTMF.US,D,20250714,000000,35.76,35.8065,35.5682,35.7886,7144,0
+WTMF.US,D,20250715,000000,35.761,35.86,35.4301,35.6699,15408,0
+WTMF.US,D,20250716,000000,35.45,35.8067,35.4316,35.6679,24569,0
+WTMF.US,D,20250717,000000,35.64,36.0281,34.89,35.935,7927,0
+WTMF.US,D,20250718,000000,35.94,36.1583,35.7,35.925,7676,0
+WTMF.US,D,20250721,000000,35.7101,36.0294,35.7101,35.82,3146,0
+WTMF.US,D,20250722,000000,35.76,36.12,35.71,36.12,9010,0
+WTMF.US,D,20250723,000000,36.1514,36.36,35.98,36.2708,12032,0
+WTMF.US,D,20250724,000000,35.834,36.2435,35.6,35.9308,9697,0
+WTMF.US,D,20250725,000000,36.17,36.25,35.92,36.0433,19914,0
+WTMF.US,D,20250728,000000,36.2,36.24,35.9449,36.0958,5638,0
+WTMF.US,D,20250729,000000,36.1091,36.3023,36.0001,36.2145,7974,0
+WTMF.US,D,20250730,000000,36.185,36.27,36.02,36.0685,4156,0
+WTMF.US,D,20250731,000000,36.2599,36.2599,35.94,36.0164,5244,0
+WTMF.US,D,20250801,000000,35.695,35.84,35.42,35.6614,11580,0
+WTMF.US,D,20250804,000000,35.65,35.93,35.65,35.8148,4711,0
+WTMF.US,D,20250805,000000,36.0083,36.0083,35.8,35.886,5301,0
+WTMF.US,D,20250806,000000,36.14,36.14,35.9,36.0473,8130,0
+WTMF.US,D,20250807,000000,36.2592,36.26,35.8217,36.0629,11742,0
+WTMF.US,D,20250808,000000,36.165,36.2892,36.1118,36.2252,8985,0
+WTMF.US,D,20250811,000000,36.13,36.21,35.96,36.0842,17689,0
+WTMF.US,D,20250812,000000,36.3701,36.5,36.244,36.3758,5286,0
+WTMF.US,D,20250813,000000,36.52,36.5799,36.32,36.56,10929,0
+WTMF.US,D,20250814,000000,36.89,36.89,36.3,36.4711,7583,0
+WTMF.US,D,20250815,000000,36.348,36.5488,36.2905,36.4347,8741,0
+WTMF.US,D,20250818,000000,36.48,36.54,36.2428,36.5383,7772,0
+WTMF.US,D,20250819,000000,36.5899,36.5899,36.2583,36.56,13454,0
+WTMF.US,D,20250820,000000,36.845,36.845,36.17,36.5104,15676,0
+WTMF.US,D,20250821,000000,36.315,36.53,36.2775,36.3982,8976,0
+WTMF.US,D,20250822,000000,36.6,37.2761,36.38,36.8036,9466,0
+WTMF.US,D,20250825,000000,36.7592,36.88,36.62,36.6586,8382,0
+WTMF.US,D,20250826,000000,36.66,36.72,36.3618,36.6141,10349,0
+WTMF.US,D,20250827,000000,36.65,36.8,36.5601,36.725,6905,0
+WTMF.US,D,20250828,000000,36.9,37,36.7,36.77,12379,0
+WTMF.US,D,20250829,000000,36.75,36.81,36.54,36.62,9744,0
+WTMF.US,D,20250902,000000,36.6391,36.9,36.55,36.769,6573,0
+WTMF.US,D,20250903,000000,36.84,36.8968,36.8078,36.8445,10080,0
+WTMF.US,D,20250904,000000,36.875,37,36.7699,36.7954,12681,0
+WTMF.US,D,20250905,000000,36.9301,37.0734,36.764,36.9283,13579,0
+WTMF.US,D,20250908,000000,36.93,37.25,36.93,36.982,31590,0
+WTMF.US,D,20250909,000000,36.98,37.14,36.98,37.0377,7110,0
+WTMF.US,D,20250910,000000,37.26,37.32,37.02,37.0238,36493,0
+WTMF.US,D,20250911,000000,37.46,37.498,37.12,37.49,8436,0
+WTMF.US,D,20250912,000000,37.48,37.49,37.28,37.28,15271,0
+WTMF.US,D,20250915,000000,37.3313,37.5,37.25,37.25,13105,0
+WTMF.US,D,20250916,000000,37.375,37.45,37.26,37.3747,11316,0
+WTMF.US,D,20250917,000000,37.375,37.48,37.25,37.3635,13246,0
+WTMF.US,D,20250918,000000,37.49,37.76,37.355,37.57,31852,0
+WTMF.US,D,20250919,000000,37.595,37.8035,37.5709,37.76,11450,0
+WTMF.US,D,20250922,000000,37.8499,37.965,37.5901,37.96,15814,0
+WTMF.US,D,20250923,000000,37.78,37.98,37.65,37.7,46556,0
+WTMF.US,D,20250924,000000,37.5905,37.85,37.58,37.6705,12070,0
+WTMF.US,D,20250925,000000,37.485,37.6795,37.4,37.5252,11817,0
+WTMF.US,D,20250926,000000,37.66,37.66,37.5017,37.6026,46141,0
+WTMF.US,D,20250929,000000,37.71,37.96,37.7,37.8752,18274,0
+WTMF.US,D,20250930,000000,37.845,37.93,37.74,37.8851,17131,0
+WTMF.US,D,20251001,000000,38.01,38.54,37.89,38.0469,7324,0
+WTMF.US,D,20251002,000000,38.22,38.23,37.9001,38.2,10595,0
+WTMF.US,D,20251003,000000,38.1141,38.44,38.1141,38.36,12747,0
+WTMF.US,D,20251006,000000,38.4237,38.67,38.3311,38.525,15760,0
+WTMF.US,D,20251007,000000,38.47,38.56,38.26,38.4747,12363,0
+WTMF.US,D,20251008,000000,38.565,38.7289,38.39,38.565,7710,0
+WTMF.US,D,20251009,000000,38.49,38.995,38.36,38.48,21726,0
+WTMF.US,D,20251010,000000,38.45,38.67,37.9,37.9999,31873,0
+WTMF.US,D,20251013,000000,38.3124,38.51,38.11,38.455,11600,0
+WTMF.US,D,20251014,000000,38.4,38.6488,38.29,38.55,199638,0
+WTMF.US,D,20251015,000000,38.82,38.9989,38.46,38.66,29117,0
+WTMF.US,D,20251016,000000,38.77,38.94,38.515,38.69,63337,0
+WTMF.US,D,20251017,000000,38.455,38.6,38.3393,38.59,189374,0
+WTMF.US,D,20251020,000000,38.75,38.80184,38.58,38.62,33836,0
+WTMF.US,D,20251021,000000,38.72,38.75,38.46,38.67,56795,0
+WTMF.US,D,20251022,000000,38.645,38.65,38.3,38.42,23064,0
+WTMF.US,D,20251023,000000,38.74,38.81,38.52,38.74,57637,0
+WTMF.US,D,20251024,000000,38.79,38.99,38.74,38.9,32189,0
+WTMF.US,D,20251027,000000,38.9252,38.9394,38.76,38.8252,58401,0
+WTMF.US,D,20251028,000000,38.05,38.14,37.78,38.079,18815,0
+WTMF.US,D,20251029,000000,38.2,38.259,37.94,37.9948,24436,0
+WTMF.US,D,20251030,000000,38.005,38.3,37.8601,37.9457,50008,0
+WTMF.US,D,20251031,000000,38.145,38.1891,37.93,38,19239,0
+WTMF.US,D,20251103,000000,38.1,38.7033,37.72,37.9028,74695,0
+WTMF.US,D,20251104,000000,37.85,37.91,37.55,37.5583,36203,0
+WTMF.US,D,20251105,000000,37.695,37.86,37.52,37.86,14080,0
+WTMF.US,D,20251106,000000,37.6813,37.86,37.42,37.525,83091,0
+WTMF.US,D,20251107,000000,37.515,37.75,37.38,37.64,14247,0
+WTMF.US,D,20251110,000000,37.825,37.9975,37.79,37.87,31779,0
+WTMF.US,D,20251111,000000,37.95,38.02,37.8,38.02,30996,0
+WTMF.US,D,20251112,000000,37.931,38.1999,37.93,38.15,34104,0
+WTMF.US,D,20251113,000000,38.1319,38.1319,37.68,37.68,9219,0
+WTMF.US,D,20251114,000000,37.4727,37.8099,37.4727,37.7036,32765,0
+WTMF.US,D,20251117,000000,37.5631,37.6999,37.38,37.38,39400,0
+WTMF.US,D,20251118,000000,37.2,37.53,36.98,37.4525,21853,0
+WTMF.US,D,20251119,000000,37.6189,37.69,37.39,37.445,8993,0
+WTMF.US,D,20251120,000000,37.8,37.8,37.2635,37.3702,9491,0
+WTMF.US,D,20251121,000000,37.3786,37.68,37.37,37.6,16216,0
+WTMF.US,D,20251124,000000,37.79,37.88,37.58,37.88,19746,0
+WTMF.US,D,20251125,000000,38.02,38.04,37.66,37.81,38676,0
+WTMF.US,D,20251126,000000,38.0325,38.26,37.94,37.98,11093,0
+WTMF.US,D,20251128,000000,38.2263,38.34,38.07,38.33,16369,0
+WTMF.US,D,20251201,000000,38.23,38.54,38,38.09,25169,0
+WTMF.US,D,20251202,000000,38.305,38.305,38.0101,38.29,30916,0
+WTMF.US,D,20251203,000000,38.29,38.39,38.05,38.371,27928,0
+WTMF.US,D,20251204,000000,38.3606,38.5,38.25,38.3135,12144,0
+WTMF.US,D,20251205,000000,38.37,38.45,38.22,38.31,23601,0
+WTMF.US,D,20251208,000000,38.31,38.41,38.22,38.3522,42868,0
+WTMF.US,D,20251209,000000,38.37,38.485,38.337,38.3635,21002,0
+WTMF.US,D,20251210,000000,38.4,38.63,38.19,38.19,228858,0
+WTMF.US,D,20251211,000000,38.59,38.76,38.41,38.58,26460,0
+WTMF.US,D,20251212,000000,38.5724,38.595,38.3301,38.363,26215,0
+WTMF.US,D,20251215,000000,38.54,38.67,38.33,38.4396,73515,0
+WTMF.US,D,20251216,000000,38.995,38.995,38.3,38.3651,47444,0
+WTMF.US,D,20251217,000000,38.45,38.61,38.27,38.27,13628,0
+WTMF.US,D,20251218,000000,38.4268,38.59,38.35,38.51,31573,0
+WTMF.US,D,20251219,000000,38.69,38.73,38.49,38.49,113340,0
+WTMF.US,D,20251222,000000,38.625,38.7199,38.5001,38.71,36391,0
+WTMF.US,D,20251223,000000,38.6367,38.7,38.5368,38.62,12388,0
+WTMF.US,D,20251224,000000,38.8,38.8,38.56,38.6055,14197,0
+WTMF.US,D,20251226,000000,38.2558,38.4899,38.2558,38.47,10136,0
+WTMF.US,D,20251229,000000,38.25,38.34,38.1501,38.27,27738,0
+WTMF.US,D,20251230,000000,38.3921,38.45,38.26,38.274,29114,0
+WTMF.US,D,20251231,000000,38.275,38.33,38.02,38.02,31546,0
+WTMF.US,D,20260102,000000,38.3,38.6,38.15,38.21,24527,0
+WTMF.US,D,20260105,000000,38.61,38.76,38.52,38.73,27135,0
+WTMF.US,D,20260106,000000,38.77,38.85,38.62,38.71,51078,0
+WTMF.US,D,20260107,000000,38.53,38.78,38.49,38.72,26563,0
+WTMF.US,D,20260108,000000,38.8,38.81,38.51,38.64,17310,0
+WTMF.US,D,20260109,000000,38.8,39,38.8,38.84,42694,0
+WTMF.US,D,20260112,000000,39.02,39.17,38.97,39.02,49650,0
+WTMF.US,D,20260113,000000,39.25,39.25,38.89,39,13512,0
+WTMF.US,D,20260114,000000,39.085,39.3799,38.92,39.32,51700,0
+WTMF.US,D,20260115,000000,39.22,39.47,39.07,39.4,43674,0
+WTMF.US,D,20260116,000000,39.2,39.2791,39.07,39.11,36097,0
+WTMF.US,D,20260120,000000,38.715,38.83,38.56,38.59,35400,0
+WTMF.US,D,20260121,000000,38.76,39.36,38.5001,38.69,76688,0
+WTMF.US,D,20260122,000000,38.99,39.14,38.85,38.93,42468,0
+WTMF.US,D,20260123,000000,38.915,39.06,38.8266,38.95,75303,0
+WTMF.US,D,20260126,000000,39.0189,39.18,38.86,38.866,108884,0
+WTMF.US,D,20260127,000000,38.97,39.07,38.83,38.905,30348,0
+WTMF.US,D,20260128,000000,39.0075,39.13,38.92,39.11,37312,0
+WTMF.US,D,20260129,000000,39.06,39.16,38.5901,38.87,71624,0
+WTMF.US,D,20260130,000000,38.3464,38.39,37.81,37.81,83410,0
+WTMF.US,D,20260202,000000,38.24,38.7699,38.24,38.6212,41528,0
+WTMF.US,D,20260203,000000,38.81,38.88,38.52,38.59,21125,0
+WTMF.US,D,20260204,000000,38.75,38.8399,38.3211,38.62,37369,0
+WTMF.US,D,20260205,000000,39.015,39.015,38.11,38.28,59044,0
+WTMF.US,D,20260206,000000,38.2097,38.59,38.2097,38.485,23299,0
+WTMF.US,D,20260209,000000,38.5634,38.96,38.5634,38.96,15359,0
+WTMF.US,D,20260210,000000,38.84,38.98,38.69,38.82,33708,0
+WTMF.US,D,20260211,000000,39.25,39.26,38.8,38.915,18690,0
+WTMF.US,D,20260212,000000,38.895,38.95,38.2821,38.4,19148,0
+WTMF.US,D,20260213,000000,38.5,38.59,38.37,38.386,18336,0
+WTMF.US,D,20260217,000000,38.14,38.41,38.07,38.18,132197,0
+WTMF.US,D,20260218,000000,38.65,38.7699,38.6,38.7184,9468,0
diff --git a/daily/us/nyse etfs/2/wtv.us.txt b/daily/us/nyse etfs/2/wtv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..522db77def95491d3b58a18f4fe2d5cf150acf3f
--- /dev/null
+++ b/daily/us/nyse etfs/2/wtv.us.txt	
@@ -0,0 +1,4549 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+WTV.US,D,20070223,000000,20.8385,20.8424,20.7476,20.7802,25016.69791927,0
+WTV.US,D,20070226,000000,20.884,20.9096,20.7388,20.7634,15147.307360484,0
+WTV.US,D,20070227,000000,20.5392,20.5392,19.9783,19.9783,4090.3095873508,0
+WTV.US,D,20070228,000000,20.0405,20.2113,20.0405,20.1105,6253.9213666004,0
+WTV.US,D,20070301,000000,19.9663,20.0809,19.9663,20.0809,485.97737671494,0
+WTV.US,D,20070302,000000,19.9101,19.9101,19.8211,19.8211,718.84153639086,0
+WTV.US,D,20070305,000000,19.7501,19.7995,19.674,19.674,6253.9213666004,0
+WTV.US,D,20070306,000000,19.7777,19.8459,19.7688,19.8321,3124.4295511298,0
+WTV.US,D,20070307,000000,19.9308,19.9821,19.9308,19.9821,4329.2484642356,0
+WTV.US,D,20070308,000000,20.0987,20.2025,20.0987,20.2025,4570.2122468568,0
+WTV.US,D,20070309,000000,20.2311,20.2637,20.1234,20.1234,10103.26717133,0
+WTV.US,D,20070312,000000,20.0405,20.0503,20.0405,20.0503,961.83022474833,0
+WTV.US,D,20070313,000000,19.9011,19.9011,18.7317,19.7293,3849.3458047296,0
+WTV.US,D,20070314,000000,19.6493,19.6493,19.6493,19.6493,485.97737671494,0
+WTV.US,D,20070316,000000,19.9575,19.9891,19.7955,19.8211,1681.6842140073,0
+WTV.US,D,20070319,000000,19.915,20.0315,19.915,20.0069,3124.4295511298,0
+WTV.US,D,20070320,000000,20.0809,20.1777,20.0621,20.1777,10587.219642309,0
+WTV.US,D,20070321,000000,20.2459,20.2459,20.2459,20.2459,224.76453673066,0
+WTV.US,D,20070322,000000,20.6172,20.6172,20.554,20.5718,11784.951385337,0
+WTV.US,D,20070323,000000,20.5718,20.6804,20.5718,20.643,1444.7702428588,0
+WTV.US,D,20070326,000000,20.639,20.639,20.5491,20.5807,8176.5693632289,0
+WTV.US,D,20070327,000000,20.5195,20.5244,20.4928,20.5244,3124.4295511298,0
+WTV.US,D,20070328,000000,20.48,20.48,20.3318,20.3654,4817.2507466869,0
+WTV.US,D,20070329,000000,20.5155,20.5155,20.4385,20.4849,1201.7815545013,0
+WTV.US,D,20070330,000000,20.4849,20.5106,20.3516,20.3842,12027.940073695,0
+WTV.US,D,20070402,000000,20.4385,20.4513,20.3575,20.4513,13708.611834834,0
+WTV.US,D,20070403,000000,20.559,20.6558,20.5195,20.643,21884.168745195,0
+WTV.US,D,20070404,000000,20.6094,20.639,20.5807,20.6143,96210.358702273,0
+WTV.US,D,20070405,000000,20.6558,20.7476,20.6558,20.7338,20442.43586094,0
+WTV.US,D,20070409,000000,20.7802,20.8,20.7338,20.7556,18042.92256341,0
+WTV.US,D,20070410,000000,20.7594,20.8385,20.7594,20.8385,40649.982656469,0
+WTV.US,D,20070411,000000,20.8464,20.8464,20.6756,20.718,63734.920503297,0
+WTV.US,D,20070412,000000,20.7052,20.7802,20.6646,20.7714,4570.2122468568,0
+WTV.US,D,20070413,000000,20.8346,20.884,20.792,20.884,35599.867750106,0
+WTV.US,D,20070416,000000,21.0548,21.1635,21.0548,21.1595,24534.770354027,0
+WTV.US,D,20070417,000000,21.2168,21.2336,21.1131,21.1595,82019.819302196,0
+WTV.US,D,20070418,000000,21.1595,21.278,21.117,21.278,152970.49139684,0
+WTV.US,D,20070419,000000,21.1131,21.197,21.0795,21.1714,49786.357338709,0
+WTV.US,D,20070420,000000,21.3284,21.3323,21.2494,21.3284,39447.188649099,0
+WTV.US,D,20070423,000000,21.3877,21.4301,21.3165,21.3363,208287.87875429,0
+WTV.US,D,20070424,000000,21.2958,21.3323,21.2336,21.2958,50512.286045178,0
+WTV.US,D,20070425,000000,21.4381,21.5605,21.4133,21.5527,10334.10642527,0
+WTV.US,D,20070426,000000,21.4657,21.5369,21.4657,21.5369,12991.795204179,0
+WTV.US,D,20070427,000000,21.4735,21.5289,21.4381,21.4953,6010.932678243,0
+WTV.US,D,20070430,000000,21.5071,21.5487,21.3699,21.3699,43054.55821834,0
+WTV.US,D,20070501,000000,21.3481,21.3481,21.1901,21.3403,30785.654362024,0
+WTV.US,D,20070502,000000,21.4903,21.5171,21.4697,21.5171,2891.5653914539,0
+WTV.US,D,20070503,000000,21.5171,21.6425,21.5171,21.6307,8896.423352488,0
+WTV.US,D,20070504,000000,21.7047,21.7561,21.6583,21.6701,3124.4295511298,0
+WTV.US,D,20070507,000000,21.76,21.76,21.7087,21.7363,14908.3684836,0
+WTV.US,D,20070508,000000,21.6445,21.7531,21.6385,21.7531,4570.2122468568,0
+WTV.US,D,20070509,000000,21.7442,21.8578,21.7284,21.8578,8414.4957872456,0
+WTV.US,D,20070510,000000,21.7719,21.7719,21.5773,21.5773,18756.701835461,0
+WTV.US,D,20070511,000000,21.6583,21.7403,21.6583,21.7403,6739.8987433154,0
+WTV.US,D,20070514,000000,21.8193,21.8282,21.7245,21.7679,4817.2507466869,0
+WTV.US,D,20070515,000000,21.8193,21.9151,21.7778,21.7778,6739.8987433154,0
+WTV.US,D,20070516,000000,21.8529,21.9102,21.7719,21.9102,2891.5653914539,0
+WTV.US,D,20070517,000000,21.8993,22.0228,21.8361,21.9714,32957.365764218,0
+WTV.US,D,20070518,000000,22.0504,22.1206,22.0326,22.0988,24293.806571407,0
+WTV.US,D,20070521,000000,22.2104,22.241,22.165,22.1936,19404.671671081,0
+WTV.US,D,20070522,000000,22.2332,22.2332,22.2064,22.2064,1201.7815545013,0
+WTV.US,D,20070523,000000,22.2608,22.3052,22.1986,22.1986,17081.092338662,0
+WTV.US,D,20070524,000000,22.246,22.246,21.8776,21.8776,2891.5653914539,0
+WTV.US,D,20070525,000000,22.0415,22.0415,21.9467,22.0415,2403.5631090027,0
+WTV.US,D,20070529,000000,22.081,22.081,21.9714,22.0247,11784.951385337,0
+WTV.US,D,20070530,000000,21.9625,22.3052,21.9625,22.3052,12991.795204179,0
+WTV.US,D,20070531,000000,22.3438,22.3438,22.2104,22.2104,5761.8692726766,0
+WTV.US,D,20070601,000000,22.3477,22.402,22.3477,22.3813,28137.077658927,0
+WTV.US,D,20070604,000000,22.411,22.48,22.3902,22.48,5761.8692726766,0
+WTV.US,D,20070605,000000,22.4316,22.4316,22.3052,22.3714,19723.59432455,0
+WTV.US,D,20070606,000000,22.2608,22.2608,22.0988,22.1374,3849.3458047296,0
+WTV.US,D,20070607,000000,22.0376,22.1482,21.76,21.76,15873.236066952,0
+WTV.US,D,20070608,000000,21.6968,21.8716,21.6968,21.8618,13957.675240401,0
+WTV.US,D,20070611,000000,21.9664,22.0899,21.9151,21.999,26692.307416068,0
+WTV.US,D,20070612,000000,21.9664,21.9664,21.7679,21.8015,9141.4369465817,0
+WTV.US,D,20070613,000000,21.84,22.0138,21.84,22.0138,10821.096254853,0
+WTV.US,D,20070614,000000,22.1986,22.25,22.1986,22.2272,17558.970092432,0
+WTV.US,D,20070615,000000,22.411,22.411,22.3566,22.3566,7455.7029211018,0
+WTV.US,D,20070618,000000,22.3358,22.402,22.3358,22.3566,3606.3571163721,0
+WTV.US,D,20070619,000000,22.2648,22.3813,22.2648,22.3714,30542.665673666,0
+WTV.US,D,20070620,000000,22.406,22.406,21.9714,21.9714,12746.781610086,0
+WTV.US,D,20070621,000000,22.0326,22.1206,21.9151,22.1206,56524.231176289,0
+WTV.US,D,20070622,000000,22.1166,22.1166,21.8282,21.8618,9141.4369465817,0
+WTV.US,D,20070625,000000,21.7531,21.84,21.5852,21.6385,66855.300242954,0
+WTV.US,D,20070626,000000,21.6484,21.6839,21.4815,21.4815,66141.520970904,0
+WTV.US,D,20070627,000000,21.2919,21.6839,21.2919,21.6839,20442.43586094,0
+WTV.US,D,20070628,000000,21.7245,21.7946,21.7205,21.7284,11784.951385337,0
+WTV.US,D,20070629,000000,21.7245,21.8321,21.6168,21.6207,188332.43272293,0
+WTV.US,D,20070702,000000,21.7857,21.8815,21.7857,21.844,25498.625484513,0
+WTV.US,D,20070703,000000,21.9862,21.999,21.9151,21.999,3849.3458047296,0
+WTV.US,D,20070705,000000,22.0296,22.0296,21.844,21.9576,3849.3458047296,0
+WTV.US,D,20070706,000000,22.0138,22.1284,21.9714,22.0899,10334.10642527,0
+WTV.US,D,20070709,000000,22.1522,22.1522,22.0929,22.1245,4817.2507466869,0
+WTV.US,D,20070710,000000,22.0138,22.0504,21.8677,21.8677,11307.073631568,0
+WTV.US,D,20070711,000000,21.8193,21.9368,21.8193,21.9368,2158.5495149089,0
+WTV.US,D,20070712,000000,22.161,22.3764,22.161,22.3764,48107.710483307,0
+WTV.US,D,20070713,000000,22.4316,22.5225,22.4316,22.4761,4329.2484642356,0
+WTV.US,D,20070716,000000,22.5097,22.5097,22.3674,22.3674,5761.8692726766,0
+WTV.US,D,20070717,000000,22.4514,22.5018,22.328,22.328,6010.932678243,0
+WTV.US,D,20070718,000000,22.165,22.241,22.165,22.1858,15402.445483259,0
+WTV.US,D,20070719,000000,22.402,22.402,22.3516,22.3516,31501.45853981,0
+WTV.US,D,20070720,000000,22.3052,22.3052,22.0296,22.0504,32473.413293239,0
+WTV.US,D,20070723,000000,22.1374,22.1442,22.0593,22.0593,3606.3571163721,0
+WTV.US,D,20070724,000000,21.8776,21.8776,21.4775,21.5407,30542.665673666,0
+WTV.US,D,20070725,000000,21.6879,21.6879,21.4094,21.6484,15402.445483259,0
+WTV.US,D,20070726,000000,21.2593,21.3087,20.7298,21.0765,45932.961722508,0
+WTV.US,D,20070727,000000,20.954,20.9708,20.7012,20.7012,38481.308612879,0
+WTV.US,D,20070730,000000,20.6962,20.8918,20.5936,20.8918,10334.10642527,0
+WTV.US,D,20070731,000000,21.1289,21.1289,20.6172,20.634,22129.182339289,0
+WTV.US,D,20070801,000000,20.721,20.721,20.3447,20.5353,59169.770520781,0
+WTV.US,D,20070802,000000,20.7882,20.7882,20.6212,20.6212,6010.932678243,0
+WTV.US,D,20070803,000000,20.6844,20.7594,20.1313,20.1313,35599.867750106,0
+WTV.US,D,20070806,000000,20.2113,20.5323,19.9397,20.5323,23565.852959203,0
+WTV.US,D,20070807,000000,20.474,20.8424,20.474,20.7436,40888.921533354,0
+WTV.US,D,20070808,000000,20.9136,21.0508,20.7634,20.9966,152490.58873733,0
+WTV.US,D,20070809,000000,20.5669,20.7802,20.5066,20.5066,42338.754040553,0
+WTV.US,D,20070810,000000,20.0453,20.4701,20.0453,20.4701,23081.900488224,0
+WTV.US,D,20070813,000000,20.7802,20.7802,20.5155,20.5195,28621.030129906,0
+WTV.US,D,20070814,000000,20.3101,20.4148,20.0809,20.0809,10587.219642309,0
+WTV.US,D,20070815,000000,19.9861,20.2341,19.6523,19.6523,12746.781610086,0
+WTV.US,D,20070816,000000,19.4616,19.8883,19.2296,19.8883,86344.005502091,0
+WTV.US,D,20070817,000000,20.1234,20.5422,20.1234,20.5422,18519.787864312,0
+WTV.US,D,20070820,000000,20.6024,20.6024,20.2192,20.238,34631.962808149,0
+WTV.US,D,20070821,000000,20.3931,20.48,20.3733,20.4148,15402.445483259,0
+WTV.US,D,20070822,000000,20.643,20.643,20.4849,20.5422,14184.464682867,0
+WTV.US,D,20070823,000000,20.8918,20.8918,20.5244,20.6518,80333.072823849,0
+WTV.US,D,20070824,000000,20.6212,20.8662,20.6212,20.8662,13469.672957949,0
+WTV.US,D,20070827,000000,20.8662,20.8662,20.7556,20.7594,21163.302303067,0
+WTV.US,D,20070828,000000,20.5807,20.5807,20.2073,20.2073,9141.4369465817,0
+WTV.US,D,20070829,000000,20.3733,20.5936,20.2341,20.5936,18042.92256341,0
+WTV.US,D,20070830,000000,20.4563,20.6172,20.4563,20.5353,8414.4957872456,0
+WTV.US,D,20070831,000000,20.7674,20.8385,20.6914,20.7634,7935.6055806078,0
+WTV.US,D,20070904,000000,20.6844,21.0834,20.6844,21.0054,134209.73974991,0
+WTV.US,D,20070905,000000,20.7882,20.8701,20.6962,20.6962,13708.611834834,0
+WTV.US,D,20070906,000000,20.8504,20.8701,20.7556,20.8178,77926.472356242,0
+WTV.US,D,20070907,000000,20.5066,20.5936,20.4266,20.4266,1925.685355233,0
+WTV.US,D,20070910,000000,20.4701,20.476,20.2557,20.476,22373.183480514,0
+WTV.US,D,20070911,000000,20.563,20.6143,20.4928,20.6143,7216.7640442169,0
+WTV.US,D,20070912,000000,20.6844,20.721,20.6646,20.721,3124.4295511298,0
+WTV.US,D,20070913,000000,20.8504,20.9669,20.8218,20.9096,16597.139867683,0
+WTV.US,D,20070914,000000,20.7052,20.9511,20.7052,20.8978,24769.65941944,0
+WTV.US,D,20070917,000000,20.8178,20.9136,20.8178,20.8582,5539.1296416822,0
+WTV.US,D,20070918,000000,20.9353,21.5369,20.9353,21.5369,10587.219642309,0
+WTV.US,D,20070919,000000,21.7047,21.844,21.6109,21.7323,17558.970092432,0
+WTV.US,D,20070920,000000,21.6385,21.6801,21.5369,21.5369,5761.8692726766,0
+WTV.US,D,20070921,000000,21.7047,21.7047,21.6385,21.6425,23335.013705263,0
+WTV.US,D,20070924,000000,21.4657,21.5071,21.3116,21.3116,10821.096254853,0
+WTV.US,D,20070925,000000,21.0795,21.2375,21.0795,21.1249,12504.805374596,0
+WTV.US,D,20070926,000000,21.3087,21.3916,21.2168,21.3363,37281.551964113,0
+WTV.US,D,20070927,000000,21.4301,21.4657,21.3659,21.4657,28137.077658927,0
+WTV.US,D,20070928,000000,21.4903,21.4903,21.3699,21.3699,4817.2507466869,0
+WTV.US,D,20071001,000000,21.4559,21.7245,21.4559,21.6879,41369.836645728,0
+WTV.US,D,20071002,000000,21.7482,21.7482,21.6029,21.6701,8896.423352488,0
+WTV.US,D,20071003,000000,21.5211,21.6069,21.5211,21.5685,11784.951385337,0
+WTV.US,D,20071004,000000,21.6257,21.6257,21.5527,21.6257,6739.8987433154,0
+WTV.US,D,20071005,000000,21.7679,21.9289,21.7363,21.9151,8414.4957872456,0
+WTV.US,D,20071008,000000,21.844,21.844,21.7126,21.7531,6739.8987433154,0
+WTV.US,D,20071009,000000,21.84,21.9368,21.7817,21.9368,1681.6842140073,0
+WTV.US,D,20071010,000000,21.8677,21.9625,21.8677,21.9625,15147.307360484,0
+WTV.US,D,20071011,000000,22.1374,22.1374,21.764,21.8618,11784.951385337,0
+WTV.US,D,20071012,000000,21.8065,21.9664,21.8065,21.9329,12991.795204179,0
+WTV.US,D,20071015,000000,21.8993,21.9032,21.7047,21.7047,10103.26717133,0
+WTV.US,D,20071016,000000,21.6533,21.6662,21.5951,21.5951,19001.715429555,0
+WTV.US,D,20071017,000000,21.8104,21.8104,21.4559,21.4559,9619.3147003514,0
+WTV.US,D,20071018,000000,21.3877,21.5071,21.3877,21.5043,7694.6417979866,0
+WTV.US,D,20071019,000000,21.3699,21.3699,20.9136,20.9136,12504.805374596,0
+WTV.US,D,20071022,000000,20.7298,20.9314,20.7298,20.9195,7935.6055806078,0
+WTV.US,D,20071023,000000,21.037,21.037,20.8543,21.0094,32473.413293239,0
+WTV.US,D,20071024,000000,20.9669,20.9708,20.7556,20.9669,40649.982656469,0
+WTV.US,D,20071025,000000,21.0548,21.0548,20.9234,21.0094,36323.771550838,0
+WTV.US,D,20071026,000000,21.3739,21.3739,21.1635,21.2997,13469.672957949,0
+WTV.US,D,20071029,000000,21.4213,21.4657,21.4213,21.4657,2891.5653914539,0
+WTV.US,D,20071030,000000,21.2632,21.2919,21.1595,21.1595,8414.4957872456,0
+WTV.US,D,20071031,000000,21.3363,21.4735,21.2662,21.4735,14435.55299417,0
+WTV.US,D,20071101,000000,20.9876,21.0548,20.7338,20.7338,17793.859157845,0
+WTV.US,D,20071102,000000,20.5106,20.6607,20.4464,20.6518,8176.5693632289,0
+WTV.US,D,20071105,000000,20.5422,20.5422,20.2686,20.5066,14908.3684836,0
+WTV.US,D,20071106,000000,20.6143,20.715,20.5195,20.6914,7694.6417979866,0
+WTV.US,D,20071107,000000,20.554,20.554,20.2113,20.2686,23808.84164756,0
+WTV.US,D,20071108,000000,20.2231,20.3397,19.9575,20.2953,23335.013705263,0
+WTV.US,D,20071109,000000,19.9941,20.314,19.9941,20.2508,15147.307360484,0
+WTV.US,D,20071112,000000,20.0069,20.1027,19.7955,19.7955,5761.8692726766,0
+WTV.US,D,20071113,000000,20.0405,20.3032,19.9663,20.3032,4329.2484642356,0
+WTV.US,D,20071114,000000,20.4642,20.4642,20.314,20.314,1444.7702428588,0
+WTV.US,D,20071115,000000,20.3032,20.3032,19.8113,19.9269,187840.380629,0
+WTV.US,D,20071116,000000,19.9061,19.9061,19.8715,19.8715,1444.7702428588,0
+WTV.US,D,20071119,000000,19.7866,19.8034,19.5664,19.6246,16357.188537931,0
+WTV.US,D,20071120,000000,19.7076,19.837,19.5703,19.7955,20442.43586094,0
+WTV.US,D,20071121,000000,19.5871,19.5871,19.4162,19.4162,3606.3571163721,0
+WTV.US,D,20071123,000000,19.7333,19.7333,19.7333,19.7333,224.76453673066,0
+WTV.US,D,20071126,000000,19.7688,19.7688,19.2167,19.2167,5286.0164246432,0
+WTV.US,D,20071127,000000,19.2928,19.4448,19.1742,19.4448,1681.6842140073,0
+WTV.US,D,20071128,000000,19.5624,20.0315,19.5624,20.0315,16357.188537931,0
+WTV.US,D,20071129,000000,19.9821,20.1313,19.9821,20.0769,3606.3571163721,0
+WTV.US,D,20071130,000000,20.3516,20.4227,20.2992,20.2992,4817.2507466869,0
+WTV.US,D,20071203,000000,20.2557,20.2686,20.2557,20.2686,485.97737671494,0
+WTV.US,D,20071204,000000,20.0859,20.1353,20.0691,20.0769,18273.76181735,0
+WTV.US,D,20071205,000000,20.3733,20.3733,20.3733,20.3733,485.97737671494,0
+WTV.US,D,20071206,000000,20.6607,20.7594,20.6172,20.7594,6010.932678243,0
+WTV.US,D,20071207,000000,20.8504,20.8879,20.8266,20.8266,2648.5767030964,0
+WTV.US,D,20071210,000000,20.8701,21.042,20.8701,21.0133,4570.2122468568,0
+WTV.US,D,20071211,000000,21.0676,21.0765,20.3881,20.4306,54117.630708681,0
+WTV.US,D,20071212,000000,20.8088,20.8138,20.3358,20.4888,41612.825334085,0
+WTV.US,D,20071213,000000,20.3318,20.5353,20.2508,20.5353,9619.3147003514,0
+WTV.US,D,20071214,000000,20.4069,20.4069,20.2113,20.2113,5539.1296416822,0
+WTV.US,D,20071217,000000,20.0227,20.0809,19.7866,19.8498,432691.98226389,0
+WTV.US,D,20071218,000000,20.3061,20.3061,19.6957,19.8172,6253.9213666004,0
+WTV.US,D,20071219,000000,20.0651,20.0651,19.9011,19.9397,11064.08494321,0
+WTV.US,D,20071220,000000,19.8459,20.0137,19.8459,20.0137,1925.685355233,0
+WTV.US,D,20071221,000000,20.2992,20.3881,20.2597,20.3881,2403.5631090027,0
+WTV.US,D,20071224,000000,20.5066,20.5066,20.5027,20.5066,5539.1296416822,0
+WTV.US,D,20071226,000000,20.5886,20.639,20.5353,20.639,8661.5342870757,0
+WTV.US,D,20071227,000000,20.5353,20.5353,20.3733,20.3733,5761.8692726766,0
+WTV.US,D,20071228,000000,20.4424,20.4424,20.1857,20.2192,5539.1296416822,0
+WTV.US,D,20071231,000000,20.156,20.3575,20.1451,20.2311,12508.85518607,0
+WTV.US,D,20080102,000000,20.3447,20.3447,19.8933,19.915,26214.429662298,0
+WTV.US,D,20080103,000000,20.0365,20.0365,19.8281,19.8321,33187.19256529,0
+WTV.US,D,20080104,000000,19.6128,19.6128,19.275,19.3174,37522.515746734,0
+WTV.US,D,20080107,000000,19.4004,19.4004,19.0952,19.2582,23335.013705263,0
+WTV.US,D,20080108,000000,19.429,19.433,18.7594,18.7594,31501.45853981,0
+WTV.US,D,20080109,000000,18.7713,18.9303,18.4483,18.9303,123629.60727768,0
+WTV.US,D,20080110,000000,18.6191,19.4004,18.6191,19.2334,44980.243573573,0
+WTV.US,D,20080111,000000,19.0764,19.2216,18.952,19.0686,33432.206159384,0
+WTV.US,D,20080114,000000,19.3352,19.3352,19.0844,19.271,36557.648163382,0
+WTV.US,D,20080115,000000,19.0725,19.0725,18.6863,18.6913,30785.654362024,0
+WTV.US,D,20080116,000000,18.6913,18.952,18.4641,18.6339,18042.92256341,0
+WTV.US,D,20080117,000000,18.6597,18.6813,17.9456,17.9456,23565.852959203,0
+WTV.US,D,20080118,000000,18.1944,18.2655,17.6245,17.903,28857.944101054,0
+WTV.US,D,20080122,000000,17.5198,18.0344,17.4043,17.9366,10334.10642527,0
+WTV.US,D,20080123,000000,17.6591,17.6591,17.6591,17.6591,485.97737671494,0
+WTV.US,D,20080124,000000,18.8256,19.0725,18.8137,19.0389,45458.121327342,0
+WTV.US,D,20080125,000000,19.2878,19.357,18.7001,18.7061,53872.617114588,0
+WTV.US,D,20080128,000000,18.7801,19.188,18.6339,19.1634,5761.8692726766,0
+WTV.US,D,20080129,000000,19.4706,19.513,19.3609,19.513,5286.0164246432,0
+WTV.US,D,20080130,000000,19.433,19.9269,19.3786,19.4922,27415.198763932,0
+WTV.US,D,20080131,000000,19.108,19.8834,19.0389,19.8587,22129.182339289,0
+WTV.US,D,20080201,000000,19.8676,20.0543,19.8241,20.0543,7216.7640442169,0
+WTV.US,D,20080204,000000,20.0405,20.0405,19.7293,19.7461,31752.546851112,0
+WTV.US,D,20080205,000000,19.3826,19.3826,19.0389,19.1248,12991.795204179,0
+WTV.US,D,20080206,000000,19.033,19.108,18.8345,18.8345,25249.562078946,0
+WTV.US,D,20080207,000000,18.7762,19.0646,18.7762,19.0172,29822.811684407,0
+WTV.US,D,20080208,000000,18.9688,19.0389,18.7278,18.8552,49058.403726506,0
+WTV.US,D,20080211,000000,18.8996,18.8996,18.6151,18.8256,31147.100035955,0
+WTV.US,D,20080212,000000,19.0004,19.2167,18.9214,18.9214,15147.307360484,0
+WTV.US,D,20080213,000000,19.0646,19.1416,18.9392,19.1416,3365.393333751,0
+WTV.US,D,20080214,000000,19.0725,19.1673,18.9609,19.0518,8414.4957872456,0
+WTV.US,D,20080215,000000,18.7969,18.9688,18.7397,18.9688,35117.940184864,0
+WTV.US,D,20080219,000000,19.28,19.28,19.0468,19.0468,17313.956498338,0
+WTV.US,D,20080220,000000,19.0211,19.266,19.0211,19.266,5044.0401891539,0
+WTV.US,D,20080221,000000,19.4122,19.4122,18.9876,19.0211,38001.405953372,0
+WTV.US,D,20080222,000000,18.8473,19.2296,18.7841,19.2296,51594.598161237,0
+WTV.US,D,20080225,000000,19.188,19.5308,19.1554,19.5308,38236.295018785,0
+WTV.US,D,20080226,000000,19.4754,19.756,19.4754,19.6641,20204.509436924,0
+WTV.US,D,20080227,000000,19.6562,19.8715,19.6562,19.756,8661.5342870757,0
+WTV.US,D,20080228,000000,19.6049,19.6088,19.4162,19.437,8661.5342870757,0
+WTV.US,D,20080229,000000,19.1466,19.1466,18.71,18.8019,12267.891403448,0
+WTV.US,D,20080303,000000,18.71,18.7594,18.6458,18.6635,3124.4295511298,0
+WTV.US,D,20080304,000000,18.5609,18.5609,18.3347,18.5341,1681.6842140073,0
+WTV.US,D,20080305,000000,18.7426,18.7881,18.4068,18.5737,46177.975316601,0
+WTV.US,D,20080306,000000,19.0251,19.0251,17.9949,17.9949,9619.3147003514,0
+WTV.US,D,20080307,000000,17.9327,18.0107,17.7648,17.8824,17793.859157845,0
+WTV.US,D,20080310,000000,17.8862,17.8862,17.5356,17.5356,9141.4369465817,0
+WTV.US,D,20080311,000000,18.0394,18.2774,17.662,17.662,15402.445483259,0
+WTV.US,D,20080312,000000,18.4601,18.6013,18.1273,18.152,27662.237263762,0
+WTV.US,D,20080313,000000,17.67,18.2823,17.6492,18.1865,20442.43586094,0
+WTV.US,D,20080314,000000,17.8626,17.9416,17.5613,17.7688,21402.241179953,0
+WTV.US,D,20080317,000000,16.9233,17.5327,16.9233,17.5327,12027.940073695,0
+WTV.US,D,20080318,000000,17.9001,18.3603,17.3549,17.3549,8661.5342870757,0
+WTV.US,D,20080319,000000,17.0961,18.6251,17.0961,17.8744,86344.005502091,0
+WTV.US,D,20080320,000000,18.1154,18.5441,18.0522,18.5441,25972.453426809,0
+WTV.US,D,20080324,000000,18.7179,18.9787,18.7179,18.7673,19961.520748567,0
+WTV.US,D,20080325,000000,18.7061,18.8305,18.6211,18.7278,8661.5342870757,0
+WTV.US,D,20080327,000000,18.5737,18.5737,18.2655,18.2695,6965.6757329142,0
+WTV.US,D,20080328,000000,18.0739,18.2616,17.9584,17.9584,8661.5342870757,0
+WTV.US,D,20080331,000000,18.0937,18.1697,18.0443,18.1697,4329.2484642356,0
+WTV.US,D,20080401,000000,18.6507,18.8996,18.4393,18.8996,7216.7640442169,0
+WTV.US,D,20080402,000000,18.8957,19.1802,18.8957,18.9688,10334.10642527,0
+WTV.US,D,20080403,000000,19.0844,19.0844,18.9925,19.0044,718.84153639086,0
+WTV.US,D,20080404,000000,19.2256,19.2256,18.9431,18.9747,10103.26717133,0
+WTV.US,D,20080407,000000,19.1199,19.2424,18.9787,18.9826,8661.5342870757,0
+WTV.US,D,20080408,000000,18.871,18.9688,18.8552,18.9135,10103.26717133,0
+WTV.US,D,20080409,000000,18.8552,18.8552,18.6251,18.6251,2648.5767030964,0
+WTV.US,D,20080410,000000,18.6103,18.7515,18.6103,18.6379,6739.8987433154,0
+WTV.US,D,20080411,000000,18.4867,18.4867,18.3603,18.3939,12504.805374596,0
+WTV.US,D,20080414,000000,18.2971,18.309,18.1816,18.2073,11098.508340727,0
+WTV.US,D,20080415,000000,18.2655,18.3179,18.2448,18.3179,4925.5832035796,0
+WTV.US,D,20080416,000000,18.6103,18.871,18.6103,18.871,10527.484923088,0
+WTV.US,D,20080417,000000,18.871,19.0389,18.793,19.0044,13003.944638597,0
+WTV.US,D,20080418,000000,19.0518,19.4883,19.0518,19.3786,7530.6244333453,0
+WTV.US,D,20080421,000000,19.3372,19.3372,19.1377,19.2542,7516.4500931911,0
+WTV.US,D,20080422,000000,19.1831,19.1831,19.1673,19.1673,2156.5246091726,0
+WTV.US,D,20080423,000000,19.1515,19.1515,18.952,18.9787,2158.5495149089,0
+WTV.US,D,20080424,000000,18.9876,19.3738,18.9876,19.2967,19329.750158837,0
+WTV.US,D,20080425,000000,19.3056,19.3214,19.3056,19.3056,2158.5495149089,0
+WTV.US,D,20080428,000000,19.4192,19.5742,19.4192,19.5742,12512.904997542,0
+WTV.US,D,20080429,000000,19.429,19.4883,19.4122,19.4122,18217.064456733,0
+WTV.US,D,20080430,000000,19.4794,19.6325,19.346,19.346,32698.177829971,0
+WTV.US,D,20080501,000000,19.3826,19.6701,19.3826,19.6701,1444.7702428588,0
+WTV.US,D,20080502,000000,19.8834,19.8834,19.7293,19.7333,5978.534186462,0
+WTV.US,D,20080505,000000,19.7076,19.7076,19.597,19.6088,2499.7461314775,0
+WTV.US,D,20080506,000000,19.4962,19.7501,19.4962,19.7501,6550.5700569702,0
+WTV.US,D,20080507,000000,19.7461,19.7461,19.357,19.357,11992.50422331,0
+WTV.US,D,20080508,000000,19.4162,19.4162,19.2502,19.2542,11179.50457018,0
+WTV.US,D,20080509,000000,19.1338,19.1377,19.1338,19.1377,718.84153639086,0
+WTV.US,D,20080512,000000,19.2048,19.3906,19.1999,19.3786,6652.827796654,0
+WTV.US,D,20080513,000000,19.3134,19.353,19.3096,19.3174,7234.9881958437,0
+WTV.US,D,20080514,000000,19.4616,19.4922,19.4044,19.4577,21163.302303067,0
+WTV.US,D,20080515,000000,19.437,19.6246,19.3648,19.5051,6124.3273994765,0
+WTV.US,D,20080516,000000,19.5397,19.592,19.4616,19.5624,24981.262068884,0
+WTV.US,D,20080519,000000,19.6641,19.8172,19.5397,19.5397,6895.8164850114,0
+WTV.US,D,20080520,000000,19.4004,19.4004,19.3214,19.3214,6923.1527124516,0
+WTV.US,D,20080521,000000,19.4004,19.4004,19.0428,19.0646,23210.48200248,0
+WTV.US,D,20080522,000000,19.0518,19.1554,19.033,19.0646,44577.287332047,0
+WTV.US,D,20080523,000000,19.5664,19.5664,18.7001,18.7001,28466.124841078,0
+WTV.US,D,20080527,000000,18.6557,18.8522,18.6557,18.8522,12167.658569501,0
+WTV.US,D,20080528,000000,18.7673,18.8473,18.7594,18.8048,5561.4036047816,0
+WTV.US,D,20080529,000000,19.3352,19.3352,18.9609,19.1031,5723.3960636866,0
+WTV.US,D,20080530,000000,19.0211,19.0468,18.9787,18.9787,23878.700895463,0
+WTV.US,D,20080602,000000,18.8384,18.8384,18.7278,18.8216,17430.388578176,0
+WTV.US,D,20080603,000000,18.8522,18.8522,18.6151,18.6379,9619.3147003514,0
+WTV.US,D,20080604,000000,18.6952,18.793,18.5491,18.5935,43590.145785594,0
+WTV.US,D,20080605,000000,18.6507,18.9747,18.6251,18.9747,10103.26717133,0
+WTV.US,D,20080606,000000,18.9174,18.9174,18.3347,18.3347,24338.354497605,0
+WTV.US,D,20080609,000000,18.3742,18.4393,18.1312,18.1411,7694.6417979866,0
+WTV.US,D,20080610,000000,18.2152,18.3268,18.2152,18.2576,5830.7160677112,0
+WTV.US,D,20080611,000000,18.2695,18.2695,18.0344,18.0344,749.21512243554,0
+WTV.US,D,20080612,000000,18.0611,18.1816,17.8824,17.9366,13469.672957949,0
+WTV.US,D,20080613,000000,18.1352,18.226,18.1352,18.2221,11035.736262902,0
+WTV.US,D,20080616,000000,18.3051,18.4216,18.2971,18.3742,9471.4965816006,0
+WTV.US,D,20080617,000000,18.2616,18.3129,18.232,18.232,3935.4042985229,0
+WTV.US,D,20080618,000000,17.9662,18.0739,17.8824,18.0739,11507.539299463,0
+WTV.US,D,20080619,000000,17.8744,17.991,17.829,17.991,9465.4218643917,0
+WTV.US,D,20080620,000000,17.829,17.829,17.67,17.6956,22208.153663005,0
+WTV.US,D,20080623,000000,17.5564,17.5742,17.4882,17.5198,23183.145775039,0
+WTV.US,D,20080624,000000,17.3549,17.4803,17.3549,17.4803,12355.974802977,0
+WTV.US,D,20080625,000000,17.5485,17.7381,17.5485,17.67,8535.9901314244,0
+WTV.US,D,20080626,000000,17.424,17.424,17.1217,17.1317,5512.8058671102,0
+WTV.US,D,20080627,000000,17.0883,17.0883,16.8937,16.8937,10464.712845262,0
+WTV.US,D,20080630,000000,16.9973,17.0299,16.8769,16.8769,14516.549223623,0
+WTV.US,D,20080701,000000,16.6773,16.8551,16.5588,16.5588,3606.3571163721,0
+WTV.US,D,20080702,000000,16.9361,16.9361,16.6477,16.6477,1306.0641999214,0
+WTV.US,D,20080703,000000,16.6477,16.6477,16.6477,16.6477,961.83022474833,0
+WTV.US,D,20080707,000000,16.626,16.6309,16.1904,16.2832,13609.391453755,0
+WTV.US,D,20080708,000000,16.2832,16.6516,16.219,16.6516,16842.153461778,0
+WTV.US,D,20080709,000000,16.7129,16.7129,16.228,16.2358,14459.851863006,0
+WTV.US,D,20080710,000000,16.2447,16.3256,16.064,16.1104,4805.101312269,0
+WTV.US,D,20080711,000000,15.9405,16.2022,15.7251,15.9978,148964.21539755,0
+WTV.US,D,20080714,000000,15.8239,15.8437,15.6077,15.6077,32716.401981597,0
+WTV.US,D,20080715,000000,15.3864,15.5651,15.0555,15.2461,46455.387402476,0
+WTV.US,D,20080716,000000,15.3133,15.9039,15.2926,15.8941,35616.066995997,0
+WTV.US,D,20080717,000000,16.1825,16.4304,16.1825,16.2792,30328.025665618,0
+WTV.US,D,20080718,000000,16.4225,16.5884,16.3968,16.5884,36503.98816137,0
+WTV.US,D,20080721,000000,16.6813,16.7228,16.6388,16.6388,29858.247534792,0
+WTV.US,D,20080722,000000,16.5924,17.1079,16.5924,17.1079,37405.071214029,0
+WTV.US,D,20080723,000000,17.6749,17.6749,17.1041,17.2344,9255.8441206834,0
+WTV.US,D,20080724,000000,16.8117,16.8117,16.6309,16.6309,3406.9039013454,0
+WTV.US,D,20080725,000000,16.7386,16.7386,16.5183,16.5361,7838.4101052648,0
+WTV.US,D,20080728,000000,16.1153,16.1153,16.1153,16.1153,1444.7702428588,0
+WTV.US,D,20080729,000000,16.2062,16.6358,16.2062,16.6309,14098.406189075,0
+WTV.US,D,20080730,000000,16.9272,17.0299,16.8215,17.0299,9868.3781059178,0
+WTV.US,D,20080731,000000,16.9183,16.9183,16.781,16.781,6616.3794934003,0
+WTV.US,D,20080801,000000,16.6892,16.7998,16.6892,16.7998,1499.4426977392,0
+WTV.US,D,20080804,000000,16.4857,16.4857,16.4857,16.4857,718.84153639086,0
+WTV.US,D,20080805,000000,16.7929,16.7968,16.7929,16.7968,718.84153639086,0
+WTV.US,D,20080806,000000,16.8679,17.0883,16.8679,17.0883,3993.1141120078,0
+WTV.US,D,20080807,000000,16.7998,16.7998,16.4976,16.545,3387.6672968504,0
+WTV.US,D,20080808,000000,16.7929,16.7929,16.7652,16.7652,1277.715519613,0
+WTV.US,D,20080811,000000,16.9845,17.2482,16.9499,17.2482,11390.094766757,0
+WTV.US,D,20080812,000000,16.9361,16.9361,16.7307,16.7307,2446.0861294652,0
+WTV.US,D,20080813,000000,16.5489,16.5845,16.5489,16.5726,1201.7815545013,0
+WTV.US,D,20080814,000000,16.5489,16.7968,16.5489,16.7435,50472.800383319,0
+WTV.US,D,20080815,000000,16.1153,16.8808,16.1153,16.7475,7992.3029412245,0
+WTV.US,D,20080818,000000,16.4818,16.7435,16.3218,16.457,22377.233291987,0
+WTV.US,D,20080819,000000,16.2704,16.2704,16.219,16.219,4739.2918758389,0
+WTV.US,D,20080820,000000,16.3098,16.3524,16.1489,16.2664,13682.288060262,0
+WTV.US,D,20080821,000000,16.4225,16.5588,16.4225,16.5588,1687.7589312163,0
+WTV.US,D,20080825,000000,16.5044,16.5845,16.3612,16.3612,3429.1778644448,0
+WTV.US,D,20080826,000000,15.8654,16.4176,15.8654,16.4176,852.48531498747,0
+WTV.US,D,20080827,000000,16.5805,16.626,16.5528,16.5845,2184.8732894809,0
+WTV.US,D,20080828,000000,16.8255,16.9321,16.8255,16.9321,15999.792675471,0
+WTV.US,D,20080829,000000,16.9183,16.9637,16.9183,16.9637,488.00228245126,0
+WTV.US,D,20080902,000000,17.0003,17.0003,16.8037,16.8037,13639.765039799,0
+WTV.US,D,20080903,000000,16.7771,16.9469,16.6892,16.9361,8823.5267459807,0
+WTV.US,D,20080904,000000,16.5272,16.5272,16.4857,16.4857,1732.3068574151,0
+WTV.US,D,20080905,000000,16.1104,17.0339,16.1104,17.0339,39789.397718536,0
+WTV.US,D,20080908,000000,18.0818,18.0818,16.8215,17.0379,79045.232775554,0
+WTV.US,D,20080909,000000,16.9756,16.9756,16.1904,16.1904,23332.988799527,0
+WTV.US,D,20080910,000000,16.8591,16.8591,16.0738,16.1904,12027.940073695,0
+WTV.US,D,20080911,000000,15.982,16.4442,15.9731,16.4442,8176.5693632289,0
+WTV.US,D,20080912,000000,16.7188,16.7188,16.5726,16.6141,4639.0590418914,0
+WTV.US,D,20080915,000000,16.0896,17.6117,15.5029,15.5029,19657.78488812,0
+WTV.US,D,20080916,000000,15.2175,15.9119,15.1928,15.6235,10378.654351468,0
+WTV.US,D,20080917,000000,15.6531,15.7341,15.018,15.018,40263.225660833,0
+WTV.US,D,20080918,000000,15.2886,18.6863,14.778,18.6863,23870.601272517,0
+WTV.US,D,20080919,000000,19.3906,19.3954,16.3168,17.1475,30190.332075548,0
+WTV.US,D,20080922,000000,16.6358,16.8709,16.228,16.2526,12060.338565476,0
+WTV.US,D,20080923,000000,16.9499,16.9499,16.0017,16.0017,12199.044608413,0
+WTV.US,D,20080924,000000,15.6531,16.144,15.6323,16.144,8229.2169123731,0
+WTV.US,D,20080925,000000,16.6694,16.6892,16.2308,16.2576,32597.944996023,0
+WTV.US,D,20080926,000000,16.6062,16.6309,15.8812,16.3524,14410.241672466,0
+WTV.US,D,20080929,000000,15.8941,16.381,15.0052,15.175,13607.366548018,0
+WTV.US,D,20080930,000000,15.3133,16.0166,15.3133,15.6531,213109.17931245,0
+WTV.US,D,20081001,000000,15.4239,15.7509,15.4239,15.739,71743.422690412,0
+WTV.US,D,20081002,000000,15.6787,15.6787,15.0634,15.0733,6626.5040220819,0
+WTV.US,D,20081003,000000,14.781,15.4753,14.7464,14.7464,29939.243764245,0
+WTV.US,D,20081006,000000,14.0145,14.3019,13.5028,14.3019,46640.666277349,0
+WTV.US,D,20081007,000000,15.1533,15.1533,13.0643,13.0643,9720.559987167,0
+WTV.US,D,20081008,000000,12.3611,13.2886,12.3611,12.7107,5954.2353176262,0
+WTV.US,D,20081009,000000,12.5823,13.0969,11.719,11.719,27020.342145351,0
+WTV.US,D,20081010,000000,11.5462,13.1592,10.2504,11.3339,98212.990475486,0
+WTV.US,D,20081013,000000,12.4747,15.7123,12.0026,12.8935,35358.903967484,0
+WTV.US,D,20081014,000000,13.9543,14.1853,13.0011,13.0011,55572.525480222,0
+WTV.US,D,20081015,000000,13.0762,13.0762,11.8336,11.8336,18177.578794875,0
+WTV.US,D,20081016,000000,12.0588,12.4015,11.5087,12.3947,20107.313961581,0
+WTV.US,D,20081017,000000,12.4391,12.8312,12.21,12.2455,56947.436475178,0
+WTV.US,D,20081020,000000,12.8263,12.8263,12.4302,12.6693,8674.6961743618,0
+WTV.US,D,20081021,000000,12.7275,13.09,12.5773,12.7275,18519.787864312,0
+WTV.US,D,20081022,000000,12.0588,12.3058,11.6786,11.8514,37895.098402216,0
+WTV.US,D,20081023,000000,11.4494,11.6322,11.1699,11.6322,8910.5976926421,0
+WTV.US,D,20081024,000000,10.9842,14.7058,10.9842,11.5838,77053.737983891,0
+WTV.US,D,20081027,000000,11.8238,11.9532,11.3141,11.6242,17518.471977705,0
+WTV.US,D,20081028,000000,12.6693,12.6693,10.8104,11.7032,19961.520748567,0
+WTV.US,D,20081029,000000,11.9748,13.7122,11.9314,12.0242,19762.06753354,0
+WTV.US,D,20081030,000000,12.2653,12.2653,12.0826,12.1774,32656.667262377,0
+WTV.US,D,20081031,000000,12.4569,12.7107,12.1724,12.7107,2975.5989795109,0
+WTV.US,D,20081103,000000,12.6189,12.6979,12.5428,12.6277,13512.195978412,0
+WTV.US,D,20081104,000000,13.165,13.1888,12.9833,13.01,41887.200061355,0
+WTV.US,D,20081105,000000,12.9221,13.0643,12.0707,12.0707,18107.719546973,0
+WTV.US,D,20081106,000000,12.2811,12.8638,11.4198,11.4257,55726.418316182,0
+WTV.US,D,20081107,000000,11.6835,12.5903,11.3141,11.8,104032.56956165,0
+WTV.US,D,20081110,000000,11.6242,13.9799,11.6242,11.8208,84687.632609788,0
+WTV.US,D,20081111,000000,11.402,11.8168,11.3753,11.5393,17380.778387637,0
+WTV.US,D,20081112,000000,11.3714,11.6835,10.7264,10.7264,13261.107667109,0
+WTV.US,D,20081113,000000,10.839,11.6025,10.0992,11.2262,11444.767221637,0
+WTV.US,D,20081114,000000,11.5136,11.641,11.0504,11.4079,6010.932678243,0
+WTV.US,D,20081117,000000,11.0346,11.7151,10.8598,11.0435,11582.460811706,0
+WTV.US,D,20081118,000000,10.8015,10.8015,10.444,10.6612,22498.727636165,0
+WTV.US,D,20081119,000000,10.7008,11.2262,9.89083,9.89083,45647.450013688,0
+WTV.US,D,20081120,000000,9.71205,11.4415,8.32374,8.32374,25941.067387896,0
+WTV.US,D,20081121,000000,8.11949,9.30542,8.11949,9.30542,17265.358760666,0
+WTV.US,D,20081124,000000,10.7896,10.7896,9.97079,10.361,22200.05404006,0
+WTV.US,D,20081125,000000,10.5348,10.7896,10.1575,10.7896,5589.75228509,0
+WTV.US,D,20081126,000000,11.5423,11.5423,10.3866,11.1393,60376.614339623,0
+WTV.US,D,20081128,000000,11.2894,11.2894,11.2341,11.2519,3945.5288272045,0
+WTV.US,D,20081201,000000,11.9532,12.041,10.444,10.444,13805.807310177,0
+WTV.US,D,20081202,000000,10.2276,12.8885,10.2276,10.515,84020.426169673,0
+WTV.US,D,20081203,000000,10.4311,11.2262,10.4044,11.2262,42307.368001641,0
+WTV.US,D,20081204,000000,12.0352,12.0352,10.9181,11.0346,11720.154401776,0
+WTV.US,D,20081205,000000,10.9753,11.1946,10.4558,11.1946,19504.904505028,0
+WTV.US,D,20081208,000000,10.4934,12.202,10.4934,11.5047,48054.050481294,0
+WTV.US,D,20081209,000000,12.849,12.849,10.8687,11.4702,56475.633438617,0
+WTV.US,D,20081210,000000,11.483,11.7319,10.7857,11.5354,110221.69394469,0
+WTV.US,D,20081211,000000,11.2262,11.5304,10.6899,10.6899,13666.088814372,0
+WTV.US,D,20081212,000000,10.9595,11.2281,10.8183,11.1946,17810.058403734,0
+WTV.US,D,20081215,000000,11.2519,11.2519,10.8469,10.8469,5034.9281133405,0
+WTV.US,D,20081216,000000,11.1659,11.7003,11.1659,11.6648,9237.6199690566,0
+WTV.US,D,20081217,000000,11.7072,11.9096,11.6874,11.6964,4674.4948922769,0
+WTV.US,D,20081218,000000,11.3971,11.7576,11.2943,11.2943,7670.3429291509,0
+WTV.US,D,20081219,000000,11.3803,11.641,11.3141,11.3714,16971.747428901,0
+WTV.US,D,20081222,000000,11.2855,11.2855,10.7561,10.7561,6243.7968379189,0
+WTV.US,D,20081223,000000,10.9971,10.9971,10.7442,10.7679,26589.037223516,0
+WTV.US,D,20081224,000000,10.4814,10.8864,10.4814,10.8321,6576.8938315422,0
+WTV.US,D,20081226,000000,10.9635,10.9635,10.5348,10.9181,12414.69706933,0
+WTV.US,D,20081229,000000,11.0395,11.0643,10.5812,10.9101,62227.378182612,0
+WTV.US,D,20081230,000000,11.0475,11.3339,11.0475,11.3339,24789.908476803,0
+WTV.US,D,20081231,000000,11.2943,11.5788,11.0149,11.5788,22860.173310097,0
+WTV.US,D,20090102,000000,12.0242,12.1487,11.9808,12.1487,2670.8506661959,0
+WTV.US,D,20090105,000000,12.045,12.3058,12.045,12.2238,18410.442954551,0
+WTV.US,D,20090106,000000,12.5389,12.5389,12.3058,12.4173,9163.7109096812,0
+WTV.US,D,20090107,000000,12.045,12.0875,11.9532,12.041,6608.2798704551,0
+WTV.US,D,20090108,000000,11.8938,11.9878,11.8938,11.9878,1857.8510130665,0
+WTV.US,D,20090109,000000,11.7961,11.883,11.7832,11.8336,21785.960816984,0
+WTV.US,D,20090112,000000,11.6914,11.6914,11.2469,11.3013,7389.8934846716,0
+WTV.US,D,20090113,000000,11.2973,11.3714,11.2519,11.3299,32735.638586092,0
+WTV.US,D,20090114,000000,10.9467,10.9675,10.7857,10.8262,18362.857669748,0
+WTV.US,D,20090115,000000,10.6612,10.9753,10.4311,10.9259,24742.323192,0
+WTV.US,D,20090116,000000,10.9259,11.3062,10.8598,11.1087,20521.407184657,0
+WTV.US,D,20090120,000000,10.7521,10.7521,10.7521,10.7521,443.45435625239,0
+WTV.US,D,20090121,000000,10.5694,11.0069,10.4004,11.0069,17064.893092772,0
+WTV.US,D,20090122,000000,10.6099,10.8598,10.5694,10.7521,12428.871409485,0
+WTV.US,D,20090126,000000,10.9181,11.1393,10.8736,10.8736,12527.079337696,0
+WTV.US,D,20090127,000000,10.9299,11.1047,10.9299,11.0504,2550.3687748853,0
+WTV.US,D,20090128,000000,10.7264,11.5304,10.7264,11.5304,7241.0629130527,0
+WTV.US,D,20090129,000000,11.2163,11.2163,11.0227,11.0227,1237.2174048868,0
+WTV.US,D,20090130,000000,10.9023,10.9023,10.6928,10.6928,4817.2507466869,0
+WTV.US,D,20090202,000000,10.4854,11.0504,10.444,10.6059,9484.6584688867,0
+WTV.US,D,20090203,000000,10.6662,10.6662,10.6662,10.6662,775.5388970076,0
+WTV.US,D,20090204,000000,10.922,10.9675,10.7896,10.7896,5887.4134283279,0
+WTV.US,D,20090205,000000,10.9971,10.9971,10.9971,10.9971,2403.5631090027,0
+WTV.US,D,20090206,000000,11.1827,11.3753,11.1827,11.3585,12730.582364195,0
+WTV.US,D,20090209,000000,11.4336,11.5976,11.4336,11.5087,2821.7061435511,0
+WTV.US,D,20090210,000000,11.4079,11.4079,10.7857,10.8064,19945.321502676,0
+WTV.US,D,20090211,000000,10.8864,10.922,10.6859,10.8222,5802.3673874028,0
+WTV.US,D,20090212,000000,10.5862,10.8361,10.5062,10.8361,80479.878489731,0
+WTV.US,D,20090213,000000,10.9516,10.9675,10.8183,10.8765,15603.923604022,0
+WTV.US,D,20090217,000000,10.3076,10.365,10.1536,10.1536,10796.797386017,0
+WTV.US,D,20090218,000000,10.2276,10.2276,10.0153,10.0992,26253.915324157,0
+WTV.US,D,20090219,000000,10.0943,10.1664,9.96691,10.0103,60975.986437572,0
+WTV.US,D,20090220,000000,9.90367,9.90367,9.63896,9.78712,49268.993923082,0
+WTV.US,D,20090223,000000,9.63896,9.64686,9.31698,9.31698,22873.335197383,0
+WTV.US,D,20090224,000000,9.35836,9.81972,9.35836,9.81972,27164.110452629,0
+WTV.US,D,20090225,000000,9.65872,9.85823,9.47896,9.63896,24401.126575431,0
+WTV.US,D,20090226,000000,9.80292,9.80292,9.5323,9.5323,21105.592489583,0
+WTV.US,D,20090227,000000,9.29574,9.56193,9.2511,9.32192,41268.591358912,0
+WTV.US,D,20090302,000000,9.08546,9.95896,8.65275,8.67161,50576.070575871,0
+WTV.US,D,20090303,000000,8.79804,8.81463,8.56475,8.62697,16091.925886473,0
+WTV.US,D,20090304,000000,8.86471,9.10136,8.85582,8.95261,34316.077513284,0
+WTV.US,D,20090305,000000,8.75192,8.91034,8.43546,8.49422,20469.772088381,0
+WTV.US,D,20090306,000000,8.58667,8.58667,8.31584,8.5686,6737.8738375791,0
+WTV.US,D,20090309,000000,8.40375,8.75192,8.40375,8.53611,22479.49103167,0
+WTV.US,D,20090310,000000,8.61136,9.15539,8.61136,9.1465,73184.143121798,0
+WTV.US,D,20090311,000000,9.26759,9.33456,9.13011,9.28399,22127.157433553,0
+WTV.US,D,20090312,000000,9.15964,9.5165,9.08151,9.5165,11867.972520526,0
+WTV.US,D,20090313,000000,9.67551,9.67551,9.47106,9.58662,8288.9516315943,0
+WTV.US,D,20090316,000000,9.86613,9.86613,9.56193,9.56193,20169.073586538,0
+WTV.US,D,20090317,000000,9.47501,9.78712,9.47501,9.78712,7245.1127245253,0
+WTV.US,D,20090318,000000,9.74761,10.1822,9.73279,10.1486,6836.0817657902,0
+WTV.US,D,20090319,000000,10.3828,10.3828,10.1802,10.2276,8910.5976926421,0
+WTV.US,D,20090320,000000,9.99454,9.99454,9.80786,9.80786,1744.456291833,0
+WTV.US,D,20090323,000000,10.2642,10.5308,10.2642,10.5308,12962.434071003,0
+WTV.US,D,20090324,000000,10.3284,10.5308,9.94117,10.3402,2985.7235081924,0
+WTV.US,D,20090325,000000,10.4558,10.5476,10.1397,10.4696,19943.29659694,0
+WTV.US,D,20090326,000000,10.5615,10.5862,10.5269,10.5269,1228.1053290734,0
+WTV.US,D,20090327,000000,10.4469,10.5269,10.4469,10.5111,1591.5759087414,0
+WTV.US,D,20090330,000000,10.519,10.519,9.86613,9.99951,74103.450326084,0
+WTV.US,D,20090331,000000,10.1486,10.2404,10.037,10.0943,19797.503383925,0
+WTV.US,D,20090401,000000,10.1071,10.3284,10.1071,10.3284,718.84153639086,0
+WTV.US,D,20090402,000000,10.3866,10.8864,10.3866,10.7521,4905.3341462165,0
+WTV.US,D,20090403,000000,10.7936,11.001,10.7482,11.001,14425.428465489,0
+WTV.US,D,20090406,000000,10.8361,11.0149,10.6276,10.8104,19546.415072623,0
+WTV.US,D,20090407,000000,10.5892,10.5892,10.4814,10.4814,2534.1695289948,0
+WTV.US,D,20090408,000000,10.5694,10.6573,10.5348,10.6573,7649.0814189196,0
+WTV.US,D,20090409,000000,10.9753,11.1867,10.9181,11.1867,8772.9041025729,0
+WTV.US,D,20090413,000000,11.2045,11.2469,10.9595,11.2469,3961.728073095,0
+WTV.US,D,20090414,000000,11.2598,11.2598,10.9339,10.9793,6842.1564829992,0
+WTV.US,D,20090415,000000,10.9427,11.1215,10.8933,11.1047,11152.16834274,0
+WTV.US,D,20090416,000000,11.3882,11.3882,11.0395,11.2341,5281.9666131706,0
+WTV.US,D,20090417,000000,11.3585,11.3585,11.2203,11.3437,13609.391453755,0
+WTV.US,D,20090420,000000,11.1511,11.1591,10.7136,10.7136,18932.86863452,0
+WTV.US,D,20090421,000000,10.9595,10.9931,10.8983,10.9931,982.07928211145,0
+WTV.US,D,20090422,000000,10.922,11.1699,10.9023,11.1699,6815.8327084271,0
+WTV.US,D,20090423,000000,11.0346,11.0346,10.8647,10.9971,18246.42558991,0
+WTV.US,D,20090424,000000,11.1591,11.4079,11.1591,11.4079,5893.4881455369,0
+WTV.US,D,20090427,000000,11.0395,11.3467,11.0395,11.3467,1573.3517571146,0
+WTV.US,D,20090428,000000,11.2163,11.2163,11.1175,11.1175,4433.5311096557,0
+WTV.US,D,20090429,000000,11.2815,11.5541,11.2815,11.5512,3195.3012519008,0
+WTV.US,D,20090430,000000,11.7151,11.7319,11.4702,11.5225,2065.4038510385,0
+WTV.US,D,20090501,000000,11.5541,11.5541,11.5541,11.5541,10581.1449251,0
+WTV.US,D,20090504,000000,12.9181,12.9181,11.886,12.1042,4484.1537530635,0
+WTV.US,D,20090505,000000,12.1042,12.1042,11.9996,12.0588,5500.6564326923,0
+WTV.US,D,20090506,000000,12.4569,12.8055,12.2238,12.4125,17441.525559726,0
+WTV.US,D,20090507,000000,12.8174,12.8174,12.202,12.202,6148.6262683122,0
+WTV.US,D,20090508,000000,12.4647,12.6307,12.4391,12.6307,2756.9091599892,0
+WTV.US,D,20090511,000000,13.3418,13.3418,12.3147,12.3848,8163.4074759429,0
+WTV.US,D,20090512,000000,13.7261,13.7261,11.9571,12.2811,6517.159112321,0
+WTV.US,D,20090513,000000,12.2613,12.2613,11.7754,11.8208,10837.295500743,0
+WTV.US,D,20090514,000000,11.8168,11.9878,11.8168,11.9571,4626.9096074735,0
+WTV.US,D,20090518,000000,12.0065,12.2722,11.3141,12.2722,11618.90911496,0
+WTV.US,D,20090519,000000,12.3018,12.9497,12.2455,12.4302,11608.784586279,0
+WTV.US,D,20090520,000000,12.5191,12.6357,12.4944,12.4944,3855.4205219386,0
+WTV.US,D,20090521,000000,12.121,12.121,11.9136,11.9136,5454.0836007571,0
+WTV.US,D,20090522,000000,12.1082,12.1082,12.049,12.0746,4269.5137450144,0
+WTV.US,D,20090526,000000,12.0826,12.3196,12.0203,12.3196,11483.240430627,0
+WTV.US,D,20090527,000000,12.3551,12.4855,12.1724,12.1774,200469.71770639,0
+WTV.US,D,20090528,000000,12.2238,12.4253,12.0875,12.4253,18310.210120604,0
+WTV.US,D,20090529,000000,12.3147,12.6229,12.3147,12.6229,15402.445483259,0
+WTV.US,D,20090601,000000,12.849,13.094,12.6079,13.094,6665.98968394,0
+WTV.US,D,20090602,000000,13.1334,13.173,13.09,13.169,28204.912001094,0
+WTV.US,D,20090603,000000,12.9399,12.9399,12.6149,12.6613,42182.836298857,0
+WTV.US,D,20090604,000000,12.8757,12.9922,12.768,12.9922,9898.7516919625,0
+WTV.US,D,20090605,000000,13.005,13.0969,12.927,12.9971,19745.868287649,0
+WTV.US,D,20090608,000000,12.8677,12.9537,12.7275,12.9537,8498.5293753026,0
+WTV.US,D,20090609,000000,13.0426,13.0969,13.0426,13.094,4170.2933639351,0
+WTV.US,D,20090610,000000,13.1424,13.1759,12.9626,13.0505,12169.683475237,0
+WTV.US,D,20090611,000000,13.1176,13.3054,13.1176,13.2322,9356.0769546308,0
+WTV.US,D,20090612,000000,13.0337,13.0692,12.9665,13.0643,17265.358760666,0
+WTV.US,D,20090615,000000,12.7463,12.7503,12.6357,12.6357,4869.898295831,0
+WTV.US,D,20090616,000000,12.7019,12.7019,12.4747,12.5063,20868.678518434,0
+WTV.US,D,20090617,000000,12.3947,12.3947,12.2653,12.2682,3217.5752150002,0
+WTV.US,D,20090618,000000,12.3334,12.4253,12.3235,12.3453,5265.7673672801,0
+WTV.US,D,20090619,000000,12.4302,12.4302,12.3147,12.3551,4542.8760194166,0
+WTV.US,D,20090622,000000,12.1368,12.206,11.7714,12.0312,87012.224395074,0
+WTV.US,D,20090623,000000,12.1981,12.1981,11.9748,12.0026,11598.660057597,0
+WTV.US,D,20090624,000000,12.0964,12.0964,11.9996,12.045,6482.7357148037,0
+WTV.US,D,20090625,000000,12.1082,12.2939,12.1082,12.2939,5044.0401891539,0
+WTV.US,D,20090626,000000,12.2455,12.3058,12.21,12.3058,3454.4891861487,0
+WTV.US,D,20090629,000000,12.3058,12.3058,12.3058,12.3058,236.91397114854,0
+WTV.US,D,20090630,000000,12.3818,12.3818,12.3147,12.3147,961.83022474833,0
+WTV.US,D,20090701,000000,12.5023,12.5023,12.4391,12.4391,1271.6408024041,0
+WTV.US,D,20090702,000000,12.129,12.129,12.0164,12.0164,4825.3503696321,0
+WTV.US,D,20090706,000000,11.9096,11.966,11.8752,11.9452,30605.437751492,0
+WTV.US,D,20090707,000000,11.9532,11.9808,11.8168,11.8168,5102.7624555069,0
+WTV.US,D,20090708,000000,11.8336,11.8376,11.649,11.8238,19901.786029345,0
+WTV.US,D,20090709,000000,11.8574,11.8672,11.808,11.8672,4090.3095873508,0
+WTV.US,D,20090710,000000,11.808,11.808,11.7408,11.7408,1201.7815545013,0
+WTV.US,D,20090713,000000,11.723,11.9492,11.7032,11.9492,5443.9590720755,0
+WTV.US,D,20090714,000000,12.0065,12.0242,11.9748,12.0242,2672.8755719322,0
+WTV.US,D,20090715,000000,11.892,12.3374,11.892,12.3058,4970.1311297785,0
+WTV.US,D,20090716,000000,12.3058,12.4944,12.2979,12.4944,3124.4295511298,0
+WTV.US,D,20090717,000000,12.4351,12.4697,12.4351,12.4431,8676.7210800981,0
+WTV.US,D,20090720,000000,12.5477,12.5477,12.5477,12.5477,305.76076618315,0
+WTV.US,D,20090721,000000,12.6613,12.6613,12.5991,12.6031,5129.086230079,0
+WTV.US,D,20090722,000000,12.688,12.688,12.6731,12.6731,4639.0590418914,0
+WTV.US,D,20090723,000000,12.7225,12.9705,12.7187,12.9626,5645.4371928386,0
+WTV.US,D,20090724,000000,12.9804,12.9804,12.9804,12.9804,961.83022474833,0
+WTV.US,D,20090727,000000,13.013,13.0801,12.9833,13.0762,30627.711714591,0
+WTV.US,D,20090728,000000,13.005,13.1088,13.005,13.1088,10352.330576897,0
+WTV.US,D,20090729,000000,13.0179,13.0337,12.9399,12.9586,6594.1055303009,0
+WTV.US,D,20090730,000000,13.1295,13.246,13.1295,13.1424,3094.0559650851,0
+WTV.US,D,20090731,000000,12.927,13.2095,12.927,13.1552,5160.4722689918,0
+WTV.US,D,20090803,000000,13.4328,13.4328,13.1512,13.3596,14552.997526876,0
+WTV.US,D,20090804,000000,13.25,13.3458,13.25,13.3458,7042.6221508941,0
+WTV.US,D,20090805,000000,13.1759,13.1759,13.173,13.173,3335.0197477063,0
+WTV.US,D,20090806,000000,13.173,13.173,13.1176,13.169,8884.2739180701,0
+WTV.US,D,20090807,000000,13.2598,13.3882,13.2322,13.3882,8035.8384145552,0
+WTV.US,D,20090810,000000,13.2678,13.2934,13.2678,13.2934,860.58493793271,0
+WTV.US,D,20090811,000000,13.2411,13.2411,13.165,13.2244,2724.5106682082,0
+WTV.US,D,20090812,000000,13.2678,13.3744,13.2678,13.3744,2958.3872807522,0
+WTV.US,D,20090813,000000,13.3458,13.3705,13.3458,13.3705,2038.0676235983,0
+WTV.US,D,20090814,000000,13.3518,13.3518,13.3518,13.3518,961.83022474833,0
+WTV.US,D,20090817,000000,13.0969,13.0969,13.0179,13.0692,23350.200498285,0
+WTV.US,D,20090818,000000,13.0554,13.1246,13.0554,13.1246,516.35096275963,0
+WTV.US,D,20090819,000000,13.1384,13.2886,13.1176,13.25,13448.411447718,0
+WTV.US,D,20090820,000000,13.2411,13.323,13.2411,13.2796,16323.777593281,0
+WTV.US,D,20090821,000000,13.4416,13.5502,13.4416,13.5502,13099.115208204,0
+WTV.US,D,20090824,000000,13.6411,13.6866,13.6164,13.6411,4648.1711177048,0
+WTV.US,D,20090825,000000,13.7577,13.7834,13.649,13.649,9546.4180938442,0
+WTV.US,D,20090826,000000,13.5967,13.7034,13.5967,13.7034,10278.421517521,0
+WTV.US,D,20090827,000000,13.5928,13.7122,13.5928,13.6826,3961.728073095,0
+WTV.US,D,20090828,000000,13.6964,13.6964,13.6411,13.6411,542.67473733169,0
+WTV.US,D,20090831,000000,13.5325,13.5502,13.495,13.5502,21564.233638858,0
+WTV.US,D,20090901,000000,13.4821,13.6322,13.335,13.335,24209.772983349,0
+WTV.US,D,20090902,000000,13.3458,13.3744,13.3054,13.3546,10392.828691623,0
+WTV.US,D,20090903,000000,13.3418,13.3418,13.331,13.335,1882.1498819023,0
+WTV.US,D,20090904,000000,13.4584,13.4584,13.4584,13.4584,319.93510633734,0
+WTV.US,D,20090908,000000,13.6164,13.6253,13.6046,13.6214,4329.2484642356,0
+WTV.US,D,20090909,000000,13.6668,13.73,13.6668,13.6826,1629.0366648632,0
+WTV.US,D,20090910,000000,13.73,13.8278,13.73,13.7834,19586.913187349,0
+WTV.US,D,20090911,000000,13.8495,13.8495,13.7962,13.8249,5170.5967976734,0
+WTV.US,D,20090914,000000,13.7962,13.7962,13.7962,13.7962,242.98868835747,0
+WTV.US,D,20090915,000000,13.8317,13.8703,13.7735,13.8663,35192.861697107,0
+WTV.US,D,20090916,000000,13.9365,14.0185,13.9365,14.0185,961.83022474833,0
+WTV.US,D,20090917,000000,14.1113,14.1113,14.0075,14.0283,6554.6198684428,0
+WTV.US,D,20090918,000000,14.053,14.053,14.053,14.053,485.97737671494,0
+WTV.US,D,20090921,000000,13.8782,13.8782,13.8782,13.8782,718.84153639086,0
+WTV.US,D,20090922,000000,13.9799,13.9947,13.9711,13.9759,16526.268166912,0
+WTV.US,D,20090923,000000,13.9117,13.9404,13.8604,13.8604,73014.051039948,0
+WTV.US,D,20090924,000000,13.7923,13.7923,13.6668,13.6737,1738.3815746241,0
+WTV.US,D,20090925,000000,13.6253,13.6451,13.5542,13.5582,3108.2303052393,0
+WTV.US,D,20090929,000000,13.8821,13.8821,13.7488,13.7962,51168.355503743,0
+WTV.US,D,20090930,000000,13.7488,13.7488,13.6569,13.6569,2819.6812378148,0
+WTV.US,D,20091001,000000,13.649,13.649,13.5286,13.5502,46118.24059738,0
+WTV.US,D,20091002,000000,13.4416,13.491,13.4416,13.4476,5836.7907849201,0
+WTV.US,D,20091005,000000,13.4673,13.6293,13.4673,13.6293,13135.563511457,0
+WTV.US,D,20091006,000000,13.7211,13.7923,13.7211,13.7735,3373.4929566962,0
+WTV.US,D,20091007,000000,13.7656,13.8317,13.7656,13.8317,2602.0038711613,0
+WTV.US,D,20091008,000000,13.9039,13.9947,13.8949,13.9947,15107.821698626,0
+WTV.US,D,20091009,000000,13.9947,14.0283,13.9671,14.0283,4241.165064706,0
+WTV.US,D,20091012,000000,14.1893,14.1893,14.0767,14.0767,3104.1804937667,0
+WTV.US,D,20091013,000000,14.0649,14.1063,14.0323,14.0905,21861.894782095,0
+WTV.US,D,20091014,000000,14.2189,14.2663,14.1814,14.2663,11183.554381653,0
+WTV.US,D,20091015,000000,14.2663,14.3641,14.2545,14.3641,88721.244836522,0
+WTV.US,D,20091016,000000,14.3276,14.3602,14.2624,14.3602,2252.7076316474,0
+WTV.US,D,20091019,000000,14.3523,14.5439,14.3523,14.5399,6680.1640240942,0
+WTV.US,D,20091020,000000,14.4994,14.5034,14.3937,14.4619,13489.922015312,0
+WTV.US,D,20091021,000000,14.4145,14.5607,14.3098,14.3147,37633.885562232,0
+WTV.US,D,20091022,000000,14.3365,14.3365,14.3325,14.3325,4014.3756222391,0
+WTV.US,D,20091023,000000,14.457,14.4619,14.2792,14.3059,4602.6107386378,0
+WTV.US,D,20091026,000000,14.4402,14.4402,14.1113,14.1113,16942.386295724,0
+WTV.US,D,20091027,000000,14.1281,14.1656,14.0817,14.1607,1999.5944146084,0
+WTV.US,D,20091028,000000,14.0037,14.0037,13.8357,13.8663,9888.627163281,0
+WTV.US,D,20091029,000000,13.9543,14.1765,13.9543,14.1735,4024.5001509206,0
+WTV.US,D,20091030,000000,14.1281,14.1281,13.8357,13.9275,7690.591986514,0
+WTV.US,D,20091102,000000,13.8604,13.9947,13.8001,13.9039,17360.529330274,0
+WTV.US,D,20091103,000000,13.8742,13.9671,13.8742,13.9671,2699.1993465043,0
+WTV.US,D,20091104,000000,14.1113,14.1814,14.0115,14.0243,12163.608758027,0
+WTV.US,D,20091105,000000,14.1765,14.2229,14.1695,14.2229,4805.101312269,0
+WTV.US,D,20091106,000000,14.2624,14.2624,14.2367,14.2367,485.97737671494,0
+WTV.US,D,20091109,000000,14.3197,14.4402,14.3197,14.4402,496.10190539651,0
+WTV.US,D,20091110,000000,14.5232,14.5646,14.4994,14.5646,4668.4201750679,0
+WTV.US,D,20091111,000000,14.6348,14.6348,14.5508,14.5735,4741.3167815752,0
+WTV.US,D,20091112,000000,14.5962,14.5962,14.4323,14.4323,6251.8964608641,0
+WTV.US,D,20091113,000000,14.4659,14.5508,14.4659,14.5399,3365.393333751,0
+WTV.US,D,20091116,000000,14.6496,14.7504,14.6496,14.698,6393.639862406,0
+WTV.US,D,20091117,000000,14.694,14.694,14.6002,14.694,18665.581077327,0
+WTV.US,D,20091118,000000,14.6397,14.6802,14.6397,14.6802,1342.512503175,0
+WTV.US,D,20091119,000000,14.5646,14.5646,14.4017,14.4017,3141.6412498885,0
+WTV.US,D,20091120,000000,14.377,14.377,14.372,14.372,1201.7815545013,0
+WTV.US,D,20091123,000000,14.694,14.694,14.5962,14.5962,1205.831365974,0
+WTV.US,D,20091124,000000,14.5913,14.617,14.4619,14.617,7255.2372532069,0
+WTV.US,D,20091125,000000,14.613,14.6496,14.613,14.6496,3877.694485038,0
+WTV.US,D,20091127,000000,14.3365,14.4481,14.3365,14.4441,1505.5174149482,0
+WTV.US,D,20091201,000000,14.5735,14.5735,14.5735,14.5735,471.80303656076,0
+WTV.US,D,20091202,000000,14.5607,14.6308,14.5271,14.5686,18980.453919323,0
+WTV.US,D,20091203,000000,14.5962,14.5962,14.4105,14.4105,7108.4315873242,0
+WTV.US,D,20091204,000000,14.5113,14.5113,14.4402,14.5073,4090.3095873508,0
+WTV.US,D,20091207,000000,14.5468,14.6258,14.5468,14.5557,8908.5727869058,0
+WTV.US,D,20091208,000000,14.4856,14.4856,14.372,14.4362,7957.8795437072,0
+WTV.US,D,20091209,000000,14.3483,14.4185,14.3483,14.4185,7988.2531297519,0
+WTV.US,D,20091210,000000,14.5073,14.613,14.5073,14.613,71455.886075856,0
+WTV.US,D,20091211,000000,14.6634,14.7058,14.6426,14.6762,18065.19652651,0
+WTV.US,D,20091214,000000,14.774,14.7888,14.7542,14.7542,16416.923257152,0
+WTV.US,D,20091215,000000,14.7464,14.7642,14.7306,14.7306,3287.434462903,0
+WTV.US,D,20091216,000000,14.8382,14.8382,14.774,14.774,55887.398322219,0
+WTV.US,D,20091217,000000,14.6634,14.6713,14.6051,14.6051,6739.8987433154,0
+WTV.US,D,20091218,000000,14.698,14.698,14.0283,14.5508,29310.51053312,0
+WTV.US,D,20091221,000000,14.7187,14.7226,14.698,14.698,6943.4017698148,0
+WTV.US,D,20091222,000000,14.7276,14.7592,14.7098,14.7306,98417.505954854,0
+WTV.US,D,20091223,000000,14.781,14.7848,14.7276,14.7464,4128.7827963407,0
+WTV.US,D,20091224,000000,14.774,14.8016,14.774,14.8016,2709.3238751858,0
+WTV.US,D,20091228,000000,14.7968,14.7968,14.7968,14.7968,1083.3245689271,0
+WTV.US,D,20091229,000000,14.8382,14.8382,14.7968,14.7968,1776.854783614,0
+WTV.US,D,20091230,000000,14.7848,14.8016,14.7306,14.7928,12504.805374596,0
+WTV.US,D,20091231,000000,14.7394,14.7394,14.6584,14.6584,14028.546941172,0
+WTV.US,D,20100104,000000,14.7928,14.8836,14.7681,14.8718,8570.4135289417,0
+WTV.US,D,20100105,000000,14.8718,14.8758,14.8472,14.8758,4455.8050727551,0
+WTV.US,D,20100106,000000,14.8798,14.9123,14.8718,14.8866,12025.915167959,0
+WTV.US,D,20100107,000000,14.9182,14.9222,14.9084,14.9123,2997.8729426103,0
+WTV.US,D,20100108,000000,14.9182,14.943,14.9044,14.943,6784.4466695143,0
+WTV.US,D,20100111,000000,15.0259,15.0348,15.021,15.0348,2789.3076517701,0
+WTV.US,D,20100112,000000,14.9775,14.9775,14.8639,14.8639,1712.057800052,0
+WTV.US,D,20100113,000000,14.9518,15.0259,14.8758,15.0052,20330.053592575,0
+WTV.US,D,20100114,000000,14.9478,15.018,14.9478,15.0091,7385.843673199,0
+WTV.US,D,20100115,000000,14.8866,14.8866,14.8352,14.86,5084.5383038801,0
+WTV.US,D,20100119,000000,15.0466,15.1207,15.0466,15.1207,44717.005827852,0
+WTV.US,D,20100120,000000,14.9478,14.9894,14.8866,14.9894,2617.1906641836,0
+WTV.US,D,20100121,000000,15.0012,15.0012,14.7187,14.7187,1718.132517261,0
+WTV.US,D,20100122,000000,14.7098,14.7226,14.4738,14.4738,9190.0346842532,0
+WTV.US,D,20100125,000000,14.5468,14.5468,14.4698,14.5399,3124.4295511298,0
+WTV.US,D,20100126,000000,14.457,14.5073,14.452,14.452,2079.5781911927,0
+WTV.US,D,20100127,000000,14.3365,14.4105,14.3365,14.4105,2425.8370721021,0
+WTV.US,D,20100128,000000,14.4145,14.4145,14.2505,14.2505,8598.76220925,0
+WTV.US,D,20100129,000000,14.2743,14.3562,14.1893,14.2101,11529.813262562,0
+WTV.US,D,20100201,000000,14.2663,14.3453,14.2545,14.3404,6642.7032679724,0
+WTV.US,D,20100202,000000,14.5468,14.5962,14.5439,14.5962,6219.4979690831,0
+WTV.US,D,20100203,000000,14.4362,14.457,14.4362,14.457,6661.9398724674,0
+WTV.US,D,20100204,000000,14.1695,14.1695,14.0283,14.0283,3896.931089533,0
+WTV.US,D,20100205,000000,13.9543,13.9711,13.809,13.809,87824.211595335,0
+WTV.US,D,20100208,000000,14.0185,14.0817,14.0185,14.0817,14365.693746267,0
+WTV.US,D,20100209,000000,14.1013,14.2407,14.0905,14.1607,13159.862380294,0
+WTV.US,D,20100210,000000,13.9997,14.0649,13.9997,14.0649,5859.0647480195,0
+WTV.US,D,20100211,000000,14.0362,14.2466,14.0362,14.2407,4469.9794129093,0
+WTV.US,D,20100212,000000,14.2327,14.2327,14.1656,14.1656,2186.8981952172,0
+WTV.US,D,20100216,000000,14.3878,14.4826,14.3878,14.4826,38625.076920157,0
+WTV.US,D,20100217,000000,14.5646,14.5646,14.536,14.536,3387.6672968504,0
+WTV.US,D,20100218,000000,14.5271,14.6584,14.5271,14.6466,23766.318627097,0
+WTV.US,D,20100219,000000,14.5962,14.7148,14.5962,14.7098,11683.706098522,0
+WTV.US,D,20100222,000000,14.6713,14.698,14.6674,14.694,4841.5496155226,0
+WTV.US,D,20100223,000000,14.6348,14.6348,14.4994,14.5034,5994.7334323525,0
+WTV.US,D,20100224,000000,14.5686,14.6348,14.5686,14.6348,2760.9589714618,0
+WTV.US,D,20100225,000000,14.4323,14.5646,14.4066,14.5646,4945.8322609427,0
+WTV.US,D,20100226,000000,14.6426,14.6634,14.6426,14.6634,485.97737671494,0
+WTV.US,D,20100301,000000,14.7029,14.8184,14.7029,14.8184,8094.5606809083,0
+WTV.US,D,20100302,000000,14.8758,14.8956,14.8382,14.8956,8674.6961743618,0
+WTV.US,D,20100303,000000,14.9222,14.9222,14.8422,14.8422,27664.262169498,0
+WTV.US,D,20100304,000000,14.9262,14.9262,14.8304,14.9084,7657.1810418648,0
+WTV.US,D,20100305,000000,15.0466,15.0772,15.0348,15.0466,2968.5118094338,0
+WTV.US,D,20100308,000000,15.0733,15.1454,15.0733,15.1296,13691.400136075,0
+WTV.US,D,20100309,000000,15.1454,15.179,15.1128,15.1128,1822.415162681,0
+WTV.US,D,20100310,000000,15.1128,15.1533,15.0881,15.1533,15183.755663738,0
+WTV.US,D,20100311,000000,15.097,15.1711,15.097,15.1711,7463.802544047,0
+WTV.US,D,20100312,000000,15.1336,15.1928,15.1336,15.1533,11481.215524891,0
+WTV.US,D,20100315,000000,15.1128,15.1494,15.0812,15.1494,30168.058112449,0
+WTV.US,D,20100316,000000,15.2175,15.3261,15.2175,15.3261,4279.638273696,0
+WTV.US,D,20100317,000000,15.3785,15.4289,15.3785,15.4239,28445.875783715,0
+WTV.US,D,20100318,000000,15.4417,15.4417,15.3943,15.4199,14920.517918017,0
+WTV.US,D,20100319,000000,15.4555,15.4555,15.3429,15.3903,4604.6356443741,0
+WTV.US,D,20100322,000000,15.4328,15.4851,15.4239,15.4713,218269.65158144,0
+WTV.US,D,20100323,000000,15.4851,15.5375,15.4417,15.5375,39285.196190194,0
+WTV.US,D,20100324,000000,15.4585,15.4803,15.4121,15.4121,45363.963210604,0
+WTV.US,D,20100325,000000,15.4851,15.4951,15.3785,15.3864,11413.381182724,0
+WTV.US,D,20100326,000000,15.4121,15.4635,15.3469,15.3706,13014.069167279,0
+WTV.US,D,20100329,000000,15.3005,15.4328,15.3005,15.4121,3339.0695591789,0
+WTV.US,D,20100330,000000,15.4377,15.4753,15.4377,15.4753,1475.1438289035,0
+WTV.US,D,20100331,000000,15.4239,15.4585,15.3993,15.3993,7451.6531096291,0
+WTV.US,D,20100401,000000,15.5217,15.5217,15.5217,15.5217,597.34719221212,0
+WTV.US,D,20100405,000000,15.6571,15.6758,15.6501,15.6709,28829.595420746,0
+WTV.US,D,20100406,000000,15.6669,15.7074,15.6669,15.6758,47281.548942891,0
+WTV.US,D,20100407,000000,15.6531,15.6531,15.5879,15.5879,2560.4933035669,0
+WTV.US,D,20100408,000000,15.4951,15.6571,15.4891,15.6273,78028.730095925,0
+WTV.US,D,20100409,000000,15.6501,15.7587,15.6501,15.7587,2415.7125434205,0
+WTV.US,D,20100412,000000,15.7745,15.82,15.7745,15.82,2431.911789311,0
+WTV.US,D,20100413,000000,15.7627,15.8239,15.7469,15.8239,2087.6778141379,0
+WTV.US,D,20100414,000000,15.8269,15.9197,15.82,15.9119,6941.3768640785,0
+WTV.US,D,20100415,000000,15.8862,15.9158,15.8694,15.9119,3215.5503092639,0
+WTV.US,D,20100419,000000,15.7251,15.7993,15.6451,15.6827,14212.813363176,0
+WTV.US,D,20100420,000000,15.8941,15.9593,15.8941,15.9593,2433.9366950473,0
+WTV.US,D,20100421,000000,15.9573,15.9731,15.8319,15.9296,6690.2885527757,0
+WTV.US,D,20100422,000000,15.7825,15.9494,15.7825,15.9494,485.97737671494,0
+WTV.US,D,20100423,000000,16.0531,16.1282,16.0531,16.1242,3636.7307024168,0
+WTV.US,D,20100426,000000,16.0867,16.0896,16.0867,16.0896,2648.5767030964,0
+WTV.US,D,20100427,000000,15.9247,15.9899,15.6027,15.6027,3995.1390177441,0
+WTV.US,D,20100428,000000,15.7074,15.8141,15.6007,15.7509,23555.728430521,0
+WTV.US,D,20100429,000000,15.8654,16.0551,15.8654,16.0551,6754.0730834696,0
+WTV.US,D,20100430,000000,16.0244,16.0244,15.6827,15.6827,5626.2005883436,0
+WTV.US,D,20100503,000000,15.7874,15.9119,15.7706,15.9119,4805.101312269,0
+WTV.US,D,20100504,000000,15.7123,15.7509,15.4417,15.4635,8747.592780869,0
+WTV.US,D,20100505,000000,15.3499,15.3825,15.255,15.2965,6616.3794934003,0
+WTV.US,D,20100506,000000,15.2501,15.2501,14.4619,15.2175,19773.204515089,0
+WTV.US,D,20100507,000000,14.8016,14.8016,14.2327,14.4224,13040.392941851,0
+WTV.US,D,20100510,000000,15.0397,15.1968,14.9972,14.9972,19161.682982723,0
+WTV.US,D,20100511,000000,15.0594,15.3785,15.0594,15.175,14775.73715787,0
+WTV.US,D,20100512,000000,15.2086,15.338,15.2086,15.338,5603.9266252442,0
+WTV.US,D,20100513,000000,15.4121,15.4467,15.2501,15.2629,25218.176040033,0
+WTV.US,D,20100514,000000,14.9972,14.9972,14.8234,14.8234,5044.0401891539,0
+WTV.US,D,20100517,000000,14.7968,14.9696,14.6713,14.9607,44646.134127081,0
+WTV.US,D,20100518,000000,15.021,15.021,14.8146,14.8146,11959.09327866,0
+WTV.US,D,20100519,000000,14.4994,14.5686,14.4145,14.5686,3824.0344830257,0
+WTV.US,D,20100520,000000,14.1893,14.2663,14.0441,14.0697,25851.971535498,0
+WTV.US,D,20100521,000000,13.7834,14.2703,13.6628,14.0697,18150.242567435,0
+WTV.US,D,20100524,000000,14.1933,14.1933,14.1013,14.1013,2264.8570660653,0
+WTV.US,D,20100525,000000,13.6915,13.9197,13.6628,13.9197,14214.838268912,0
+WTV.US,D,20100526,000000,14.1281,14.3276,14.1281,14.2061,17569.094621113,0
+WTV.US,D,20100527,000000,14.2585,14.5073,14.2585,14.5073,5595.827002299,0
+WTV.US,D,20100528,000000,14.5913,14.5913,14.4738,14.4787,9473.5214873369,0
+WTV.US,D,20100601,000000,14.4441,14.4619,14.3147,14.3147,13946.538258851,0
+WTV.US,D,20100602,000000,14.1527,14.3483,14.1527,14.3483,4235.0903474971,0
+WTV.US,D,20100603,000000,14.536,14.536,14.536,14.536,5125.0364186064,0
+WTV.US,D,20100604,000000,14.2743,14.2743,14.1349,14.1349,22269.913287963,0
+WTV.US,D,20100607,000000,14.0037,14.0037,13.73,13.73,3217.5752150002,0
+WTV.US,D,20100608,000000,13.7211,13.7211,13.6866,13.7034,24656.264698206,0
+WTV.US,D,20100609,000000,13.8821,14.0481,13.8456,13.8456,14108.530717756,0
+WTV.US,D,20100610,000000,14.0905,14.1449,14.0905,14.1449,1016.5026796288,0
+WTV.US,D,20100611,000000,14.0737,14.214,14.0737,14.214,6620.429304873,0
+WTV.US,D,20100614,000000,14.3839,14.3839,14.2792,14.3059,4431.5062039194,0
+WTV.US,D,20100615,000000,14.3365,14.5468,14.3365,14.5468,24983.286974621,0
+WTV.US,D,20100616,000000,14.5192,14.5775,14.5192,14.5775,2683.0001006138,0
+WTV.US,D,20100617,000000,14.4441,14.5271,14.4441,14.5271,1489.3181690577,0
+WTV.US,D,20100618,000000,14.5735,14.5864,14.5686,14.5686,3997.1639234804,0
+WTV.US,D,20100621,000000,14.7187,14.7276,14.5073,14.5073,1681.6842140073,0
+WTV.US,D,20100622,000000,14.3276,14.3276,14.2327,14.2327,8176.5693632289,0
+WTV.US,D,20100623,000000,14.1656,14.1656,14.1399,14.1656,6389.5900509334,0
+WTV.US,D,20100624,000000,13.9039,13.9039,13.9039,13.9039,1620.937041918,0
+WTV.US,D,20100625,000000,14.0401,14.0401,14.0401,14.0401,880.83399529584,0
+WTV.US,D,20100628,000000,13.9157,13.9157,13.9157,13.9157,718.84153639086,0
+WTV.US,D,20100629,000000,13.5414,13.5414,13.3962,13.3962,30542.665673666,0
+WTV.US,D,20100630,000000,13.3518,13.4682,13.1927,13.254,66038.250778352,0
+WTV.US,D,20100701,000000,12.9754,13.1463,12.9221,13.1463,26694.332321805,0
+WTV.US,D,20100702,000000,13.1088,13.173,13.0011,13.0426,24121.68958382,0
+WTV.US,D,20100706,000000,13.2006,13.323,12.9873,13.0376,8377.0350311239,0
+WTV.US,D,20100707,000000,13.2678,13.4989,13.2678,13.4989,5071.3764165941,0
+WTV.US,D,20100709,000000,13.7695,13.7923,13.7695,13.7923,13785.558252814,0
+WTV.US,D,20100712,000000,13.73,13.7369,13.73,13.7369,718.84153639086,0
+WTV.US,D,20100713,000000,14.0649,14.0945,14.0649,14.0905,6688.2636470394,0
+WTV.US,D,20100714,000000,14.0481,14.0865,13.9631,14.0569,7042.6221508941,0
+WTV.US,D,20100715,000000,14.0115,14.1113,14.0115,14.1013,4588.4363984836,0
+WTV.US,D,20100716,000000,13.813,13.813,13.6628,13.6628,3799.73561419,0
+WTV.US,D,20100719,000000,13.6006,13.7616,13.6006,13.7616,747.19021669923,0
+WTV.US,D,20100720,000000,13.6451,13.8357,13.6451,13.8357,8031.7886030826,0
+WTV.US,D,20100721,000000,13.9365,13.9365,13.9365,13.9365,228.81434820329,0
+WTV.US,D,20100722,000000,14.0817,14.0905,14.0817,14.0905,10701.62681641,0
+WTV.US,D,20100723,000000,14.0283,14.2811,14.0283,14.2811,3331.9823891018,0
+WTV.US,D,20100726,000000,14.2792,14.2792,14.2792,14.2792,275.38718013847,0
+WTV.US,D,20100728,000000,14.4066,14.4066,14.2811,14.2811,1369.8487306152,0
+WTV.US,D,20100729,000000,14.4105,14.4105,14.3937,14.3937,485.97737671494,0
+WTV.US,D,20100730,000000,14.1656,14.3404,14.1656,14.3365,7751.3391586034,0
+WTV.US,D,20100802,000000,14.6466,14.6713,14.6466,14.6713,635.82040120205,0
+WTV.US,D,20100803,000000,14.5557,14.5557,14.5557,14.5557,613.54643810262,0
+WTV.US,D,20100805,000000,14.6545,14.6762,14.6545,14.6762,739.09059375398,0
+WTV.US,D,20100806,000000,14.5607,14.5814,14.4738,14.5814,13446.386541982,0
+WTV.US,D,20100809,000000,14.6397,14.694,14.6397,14.6674,14679.554135396,0
+WTV.US,D,20100810,000000,14.4826,14.4826,14.4826,14.4826,8663.559192812,0
+WTV.US,D,20100811,000000,14.1281,14.1281,14.0481,14.0767,5290.0662361158,0
+WTV.US,D,20100812,000000,13.9839,13.9839,13.9839,13.9839,481.92756524232,0
+WTV.US,D,20100813,000000,14.0115,14.0115,13.9543,13.9907,1963.1461113547,0
+WTV.US,D,20100817,000000,14.1449,14.1449,14.1449,14.1449,916.2698456813,0
+WTV.US,D,20100818,000000,14.1695,14.1695,14.1349,14.1349,1330.3630687572,0
+WTV.US,D,20100819,000000,13.8159,13.8159,13.7794,13.8159,8064.1870948636,0
+WTV.US,D,20100820,000000,13.8001,13.8001,13.8001,13.8001,568.99851190375,0
+WTV.US,D,20100823,000000,13.809,13.809,13.6628,13.6737,1691.8087426889,0
+WTV.US,D,20100824,000000,13.4673,13.5166,13.412,13.412,8552.1893773149,0
+WTV.US,D,20100825,000000,13.331,13.409,13.246,13.409,56413.87381366,0
+WTV.US,D,20100826,000000,13.5246,13.5502,13.5166,13.5166,961.83022474833,0
+WTV.US,D,20100827,000000,13.3844,13.5789,13.3844,13.5789,3100.1306822941,0
+WTV.US,D,20100831,000000,13.325,13.4318,13.2776,13.3872,4136.882419286,0
+WTV.US,D,20100902,000000,13.9236,13.9236,13.9236,13.9236,340.18416370046,0
+WTV.US,D,20100903,000000,14.2189,14.2189,14.1893,14.1982,759.3396511171,0
+WTV.US,D,20100907,000000,14.1449,14.1449,14.1449,14.1449,415.10567594401,0
+WTV.US,D,20100908,000000,14.2327,14.2367,14.2327,14.2367,961.83022474833,0
+WTV.US,D,20100910,000000,14.3098,14.3453,14.3098,14.3453,605.44681515737,0
+WTV.US,D,20100913,000000,14.5508,14.6229,14.5508,14.6091,25372.068875993,0
+WTV.US,D,20100915,000000,14.4481,14.5913,14.4481,14.5913,2513.9204716317,0
+WTV.US,D,20100916,000000,14.5192,14.5192,14.5192,14.5192,431.30492183451,0
+WTV.US,D,20100917,000000,14.5034,14.5034,14.5034,14.5034,1467.0442059582,0
+WTV.US,D,20100920,000000,14.6802,14.774,14.6713,14.774,8857.950143498,0
+WTV.US,D,20100921,000000,14.7542,14.8234,14.6802,14.6802,6692.313458512,0
+WTV.US,D,20100922,000000,14.6852,14.6852,14.5646,14.5903,3343.1193706516,0
+WTV.US,D,20100923,000000,14.4145,14.4896,14.377,14.4826,4329.2484642356,0
+WTV.US,D,20100924,000000,14.6634,14.6852,14.6496,14.6762,3104.1804937667,0
+WTV.US,D,20100927,000000,14.6397,14.6496,14.6397,14.6496,4212.8163843977,0
+WTV.US,D,20100928,000000,14.4826,14.6762,14.4826,14.6762,1310.114011394,0
+WTV.US,D,20100929,000000,14.5962,14.6713,14.5814,14.6713,4064.9982656469,0
+WTV.US,D,20100930,000000,14.783,14.783,14.6071,14.6071,2469.3725454328,0
+WTV.US,D,20101001,000000,14.6348,14.7098,14.6348,14.7098,3973.8775075128,0
+WTV.US,D,20101004,000000,14.532,14.532,14.5113,14.5113,639.87021267468,0
+WTV.US,D,20101006,000000,14.943,14.943,14.8866,14.8866,8389.1844655417,0
+WTV.US,D,20101007,000000,14.9844,14.9894,14.8422,14.9044,11070.159660419,0
+WTV.US,D,20101008,000000,14.9518,15.021,14.9518,15.021,2849.0423709914,0
+WTV.US,D,20101011,000000,15.0842,15.0842,15.0842,15.0842,224.76453673066,0
+WTV.US,D,20101012,000000,14.9814,15.1622,14.943,15.1622,2781.2080288249,0
+WTV.US,D,20101013,000000,15.2965,15.2965,15.2748,15.2748,2664.7759489869,0
+WTV.US,D,20101014,000000,15.2086,15.2086,15.1711,15.1711,556.84907748587,0
+WTV.US,D,20101015,000000,15.2007,15.2007,14.9972,15.0298,3040.3959630729,0
+WTV.US,D,20101018,000000,15.1572,15.1622,15.1572,15.1622,4817.2507466869,0
+WTV.US,D,20101019,000000,15.0091,15.0733,14.8836,14.8836,3255.035971122,0
+WTV.US,D,20101021,000000,15.2175,15.3084,15.2175,15.2847,6570.8191143333,0
+WTV.US,D,20101022,000000,15.2135,15.2135,15.2135,15.2135,1561.2023226968,0
+WTV.US,D,20101025,000000,15.2669,15.2669,15.2669,15.2669,1083.3245689271,0
+WTV.US,D,20101026,000000,15.1839,15.2264,15.1839,15.2264,2676.9253834048,0
+WTV.US,D,20101027,000000,15.1168,15.1168,15.0812,15.0812,5437.8843548666,0
+WTV.US,D,20101028,000000,15.2264,15.2264,15.1494,15.1494,7682.4923635687,0
+WTV.US,D,20101029,000000,15.1671,15.1671,15.1671,15.1671,645.94492988361,0
+WTV.US,D,20101101,000000,15.2748,15.2797,15.2047,15.2047,2546.3189634127,0
+WTV.US,D,20101102,000000,15.2926,15.3005,15.2926,15.3005,1712.057800052,0
+WTV.US,D,20101103,000000,15.2847,15.4071,15.2847,15.3538,1925.685355233,0
+WTV.US,D,20101104,000000,15.5425,15.6451,15.5425,15.6323,1191.6570258198,0
+WTV.US,D,20101105,000000,15.8397,15.8397,15.8397,15.8397,4112.5835504502,0
+WTV.US,D,20101108,000000,15.8605,15.8733,15.82,15.8437,6790.5213867232,0
+WTV.US,D,20101109,000000,15.6787,15.6877,15.6787,15.6877,9868.3781059178,0
+WTV.US,D,20101110,000000,15.5957,15.7627,15.5957,15.7627,13929.326560092,0
+WTV.US,D,20101111,000000,15.7025,15.7025,15.6985,15.6985,671.25625158752,0
+WTV.US,D,20101112,000000,15.5651,15.5761,15.5651,15.5721,3849.3458047296,0
+WTV.US,D,20101115,000000,15.6787,15.6787,15.6363,15.6363,44235.07826261,0
+WTV.US,D,20101116,000000,15.4713,15.4713,15.2629,15.2629,13060.641999214,0
+WTV.US,D,20101117,000000,15.3044,15.3627,15.3044,15.3627,9546.4180938442,0
+WTV.US,D,20101118,000000,15.6115,15.6115,15.6115,15.6115,224.76453673066,0
+WTV.US,D,20101119,000000,15.5375,15.5593,15.5375,15.5593,637.84530693836,0
+WTV.US,D,20101122,000000,15.5167,15.5167,15.5167,15.5167,433.32982757083,0
+WTV.US,D,20101123,000000,15.3341,15.3341,15.2965,15.2965,2469.3725454328,0
+WTV.US,D,20101124,000000,15.498,15.5335,15.498,15.5119,1103.5736262902,0
+WTV.US,D,20101126,000000,15.4674,15.4911,15.4674,15.4803,2150.4498919636,0
+WTV.US,D,20101129,000000,15.2461,15.3044,15.2461,15.3044,6513.1093008484,0
+WTV.US,D,20101130,000000,15.4121,15.4151,15.3587,15.3587,2570.6178322484,0
+WTV.US,D,20101201,000000,15.6235,15.6758,15.6235,15.6758,1762.6804434598,0
+WTV.US,D,20101202,000000,15.9247,15.9444,15.9247,15.9444,48540.027858009,0
+WTV.US,D,20101203,000000,15.9039,15.977,15.8694,15.977,4937.7326379975,0
+WTV.US,D,20101207,000000,16.1321,16.1321,16.0699,16.0896,8184.6689861742,0
+WTV.US,D,20101208,000000,16.0333,16.0333,16.0333,16.0333,447.50416772501,0
+WTV.US,D,20101209,000000,16.1568,16.1568,16.1568,16.1568,265.26265145691,0
+WTV.US,D,20101210,000000,16.2704,16.307,16.2704,16.307,1120.7853250488,0
+WTV.US,D,20101213,000000,16.3574,16.3574,16.3574,16.3574,1146.0966467527,0
+WTV.US,D,20101214,000000,16.3434,16.3612,16.3434,16.3574,14723.089608726,0
+WTV.US,D,20101215,000000,16.1825,16.1825,16.1746,16.1786,1249.3668393047,0
+WTV.US,D,20101216,000000,16.1647,16.223,16.1647,16.219,1057.000794355,0
+WTV.US,D,20101217,000000,16.2576,16.2576,16.1686,16.223,3147.7159670974,0
+WTV.US,D,20101221,000000,16.4225,16.46,16.4225,16.46,620.63360817971,0
+WTV.US,D,20101222,000000,16.4304,16.5183,16.4304,16.5183,43412.966533667,0
+WTV.US,D,20101223,000000,16.5044,16.5044,16.4225,16.46,31312.129853465,0
+WTV.US,D,20101227,000000,16.3574,16.4689,16.3574,16.465,22412.669142373,0
+WTV.US,D,20101228,000000,16.4492,16.465,16.4492,16.465,2968.5118094338,0
+WTV.US,D,20101229,000000,16.4916,16.5124,16.4758,16.4758,2871.3163340908,0
+WTV.US,D,20101230,000000,16.4877,16.4877,16.467,16.467,1495.3928862666,0
+WTV.US,D,20101231,000000,16.461,16.5203,16.461,16.4976,5745.6700267861,0
+WTV.US,D,20110103,000000,16.6981,16.705,16.6645,16.6813,6313.6560858217,0
+WTV.US,D,20110104,000000,16.5489,16.5489,16.5489,16.5489,534.57511438644,0
+WTV.US,D,20110105,000000,16.618,16.7899,16.618,16.7899,5721.3711579503,0
+WTV.US,D,20110106,000000,16.8037,16.8037,16.6892,16.7188,5346.7635967325,0
+WTV.US,D,20110107,000000,16.5805,16.5973,16.5628,16.5973,44644.109221345,0
+WTV.US,D,20110110,000000,16.5973,16.6813,16.5973,16.6773,4329.2484642356,0
+WTV.US,D,20110111,000000,16.6773,16.7346,16.6773,16.7346,12684.00953226,0
+WTV.US,D,20110112,000000,16.8976,16.9183,16.8847,16.8847,1905.4362978698,0
+WTV.US,D,20110113,000000,16.8847,16.9104,16.8215,16.8393,6023.0821126608,0
+WTV.US,D,20110114,000000,16.8166,16.943,16.8166,16.943,2158.5495149089,0
+WTV.US,D,20110118,000000,17.0753,17.0753,17.0003,17.0379,1861.9008245391,0
+WTV.US,D,20110119,000000,17.0171,17.0171,16.8353,16.8353,5361.9503897549,0
+WTV.US,D,20110120,000000,16.7652,16.8117,16.7652,16.7929,3016.0970942371,0
+WTV.US,D,20110121,000000,16.9588,16.9756,16.8847,16.9272,4337.3480871809,0
+WTV.US,D,20110124,000000,16.9805,17.0379,16.9805,17.0379,2821.7061435511,0
+WTV.US,D,20110125,000000,17.0249,17.0249,16.9143,16.9756,5848.940219338,0
+WTV.US,D,20110126,000000,17.0043,17.1337,17.0043,17.1337,3269.2103112762,0
+WTV.US,D,20110127,000000,17.2087,17.2166,17.2087,17.2166,793.76304863441,0
+WTV.US,D,20110128,000000,16.9559,16.9559,16.8976,16.8976,1401.2347695281,0
+WTV.US,D,20110131,000000,17.0685,17.0685,17.0547,17.0605,4712.9681012668,0
+WTV.US,D,20110201,000000,17.3608,17.3737,17.3193,17.3647,6431.1006185278,0
+WTV.US,D,20110202,000000,17.3193,17.3371,17.3193,17.3292,3987.0393947989,0
+WTV.US,D,20110203,000000,17.2521,17.2828,17.1682,17.2828,4976.2058469874,0
+WTV.US,D,20110207,000000,17.5445,17.5742,17.5198,17.5386,70965.858887668,0
+WTV.US,D,20110208,000000,17.4724,17.6749,17.4724,17.6749,5800.3424816665,0
+WTV.US,D,20110209,000000,17.6117,17.6334,17.5198,17.5198,4241.165064706,0
+WTV.US,D,20110210,000000,17.5919,17.6196,17.5613,17.6196,4512.5024333719,0
+WTV.US,D,20110211,000000,17.5613,17.7688,17.5613,17.7688,8759.7422152869,0
+WTV.US,D,20110214,000000,17.7648,17.8072,17.7332,17.8072,4817.2507466869,0
+WTV.US,D,20110215,000000,17.7776,17.7934,17.7688,17.7796,4026.5250566569,0
+WTV.US,D,20110216,000000,17.8784,17.8952,17.8704,17.8952,5196.9205722454,0
+WTV.US,D,20110217,000000,17.8704,18.0107,17.8368,17.985,5771.9938013581,0
+WTV.US,D,20110218,000000,18.0196,18.0324,17.985,17.9988,4600.5858329015,0
+WTV.US,D,20110222,000000,17.829,17.8744,17.5652,17.5652,7157.0293249957,0
+WTV.US,D,20110223,000000,17.5959,17.6374,17.3549,17.4882,11657.382323949,0
+WTV.US,D,20110224,000000,17.3253,17.3806,17.3065,17.3806,7114.5063045332,0
+WTV.US,D,20110225,000000,17.666,17.666,17.666,17.666,224.76453673066,0
+WTV.US,D,20110228,000000,17.7578,17.7994,17.7578,17.7994,818.06191747016,0
+WTV.US,D,20110301,000000,17.6294,17.6294,17.5198,17.5248,117038.53910598,0
+WTV.US,D,20110302,000000,17.4724,17.5761,17.4211,17.5327,8433.7323917406,0
+WTV.US,D,20110304,000000,17.7332,17.7332,17.6156,17.7332,4476.0541301183,0
+WTV.US,D,20110307,000000,17.8192,17.8192,17.5011,17.5011,2403.5631090027,0
+WTV.US,D,20110308,000000,17.8072,17.825,17.7608,17.7608,2871.3163340908,0
+WTV.US,D,20110309,000000,17.7302,17.7836,17.7302,17.7736,2148.4249862273,0
+WTV.US,D,20110310,000000,17.508,17.508,17.508,17.508,375.62001408593,0
+WTV.US,D,20110311,000000,17.584,17.584,17.584,17.584,544.699643068,0
+WTV.US,D,20110314,000000,17.2897,17.4467,17.2897,17.4467,1565.2521341694,0
+WTV.US,D,20110315,000000,17.0379,17.1811,16.9756,17.1811,1589.5510030051,0
+WTV.US,D,20110316,000000,17.1919,17.1919,16.8808,17.0249,26469.567785074,0
+WTV.US,D,20110317,000000,17.2097,17.2215,16.8195,17.1811,29599.059600545,0
+WTV.US,D,20110321,000000,17.5159,17.5712,17.5159,17.5494,23838.202780737,0
+WTV.US,D,20110322,000000,17.5248,17.588,17.4892,17.4892,6704.4628929299,0
+WTV.US,D,20110323,000000,17.3924,17.4645,17.3924,17.4645,4152.0692123083,0
+WTV.US,D,20110324,000000,17.6374,17.6878,17.6374,17.6878,22320.535931371,0
+WTV.US,D,20110325,000000,17.6917,17.7904,17.6917,17.7904,1901.3864863972,0
+WTV.US,D,20110328,000000,17.821,17.821,17.7352,17.7352,2463.2978282239,0
+WTV.US,D,20110329,000000,17.6078,17.7352,17.6078,17.7194,2052.2419637525,0
+WTV.US,D,20110330,000000,18.0008,18.0008,17.984,17.984,1959.0962998821,0
+WTV.US,D,20110331,000000,17.9268,17.9604,17.9228,17.9366,4323.1737470267,0
+WTV.US,D,20110401,000000,18.1717,18.1717,18.1006,18.1006,17147.914227961,0
+WTV.US,D,20110404,000000,18.0917,18.1134,18.063,18.0956,23878.700895463,0
+WTV.US,D,20110405,000000,18.0098,18.146,18.0098,18.1095,49798.506773128,0
+WTV.US,D,20110406,000000,18.1796,18.1796,18.1134,18.1539,6505.0096779032,0
+WTV.US,D,20110408,000000,18.0374,18.0374,17.9346,17.9346,1006.3781509472,0
+WTV.US,D,20110411,000000,18.0304,18.0304,17.905,17.905,14928.617540963,0
+WTV.US,D,20110412,000000,17.8646,17.8646,17.747,17.747,5378.1496356454,0
+WTV.US,D,20110413,000000,17.826,17.831,17.7144,17.7144,7267.3866876247,0
+WTV.US,D,20110414,000000,17.6798,17.6798,17.6512,17.6759,716.81663065454,0
+WTV.US,D,20110415,000000,17.826,17.835,17.7776,17.7776,3711.6522146604,0
+WTV.US,D,20110418,000000,17.4507,17.4932,17.4122,17.4932,1678.6468554029,0
+WTV.US,D,20110419,000000,17.5494,17.6166,17.505,17.6166,13024.19369596,0
+WTV.US,D,20110420,000000,17.835,17.9258,17.835,17.9258,5909.6873914274,0
+WTV.US,D,20110421,000000,18.0374,18.068,18.0374,18.0601,2005.6691318173,0
+WTV.US,D,20110425,000000,18.0601,18.068,18.0601,18.068,485.97737671494,0
+WTV.US,D,20110426,000000,18.2645,18.2645,18.2517,18.2517,2958.3872807522,0
+WTV.US,D,20110427,000000,18.2695,18.3248,18.1925,18.3248,4567.1748882523,0
+WTV.US,D,20110428,000000,18.3465,18.3465,18.3465,18.3465,224.76453673066,0
+WTV.US,D,20110429,000000,18.4206,18.4245,17.9228,18.4245,1577.4015685873,0
+WTV.US,D,20110502,000000,18.5599,18.5835,18.4206,18.4206,11815.324971382,0
+WTV.US,D,20110503,000000,18.2517,18.2517,18.1332,18.1332,803.88757731597,0
+WTV.US,D,20110504,000000,18.0216,18.0374,17.9969,17.9969,13625.590699645,0
+WTV.US,D,20110505,000000,17.901,17.9594,17.743,17.8172,4310.0118597407,0
+WTV.US,D,20110506,000000,18.0127,18.0127,18.0127,18.0127,3353.2438993331,0
+WTV.US,D,20110510,000000,18.1589,18.2339,18.1332,18.2013,5139.2107587605,0
+WTV.US,D,20110511,000000,18.0048,18.0048,17.8684,17.8684,1199.756648765,0
+WTV.US,D,20110512,000000,17.8606,17.8606,17.8606,17.8606,840.33588056959,0
+WTV.US,D,20110513,000000,17.9436,17.9436,17.8972,17.8972,716.81663065454,0
+WTV.US,D,20110516,000000,17.6591,17.8172,17.6591,17.6917,2287.1310291647,0
+WTV.US,D,20110517,000000,17.5919,17.5919,17.5919,17.5919,1199.756648765,0
+WTV.US,D,20110519,000000,18.0176,18.0463,17.9762,17.9762,18028.748223257,0
+WTV.US,D,20110520,000000,17.8833,17.8922,17.8833,17.8922,755.28983964448,0
+WTV.US,D,20110523,000000,17.5623,17.6374,17.5356,17.6374,4435.556015392,0
+WTV.US,D,20110524,000000,17.6838,17.6838,17.6166,17.6512,40913.220402189,0
+WTV.US,D,20110525,000000,17.5198,17.7352,17.5198,17.7312,66929.20930233,0
+WTV.US,D,20110526,000000,17.7707,17.7707,17.7707,17.7707,1479.1936403761,0
+WTV.US,D,20110527,000000,17.913,17.913,17.8882,17.8882,35172.612639744,0
+WTV.US,D,20110531,000000,18.0246,18.0324,18.0246,18.0324,1334.4128802298,0
+WTV.US,D,20110601,000000,17.901,17.901,17.821,17.821,1277.715519613,0
+WTV.US,D,20110603,000000,17.4507,17.5712,17.4507,17.505,4258.3767634647,0
+WTV.US,D,20110606,000000,17.3411,17.3509,17.2601,17.2601,963.85513048464,0
+WTV.US,D,20110607,000000,17.3549,17.4201,17.2581,17.2581,3446.3895632035,0
+WTV.US,D,20110608,000000,17.3321,17.3321,17.2847,17.2847,20085.039998482,0
+WTV.US,D,20110609,000000,17.4122,17.4122,17.4122,17.4122,694.54266755511,0
+WTV.US,D,20110610,000000,17.2077,17.2077,17.2077,17.2077,548.74945454062,0
+WTV.US,D,20110613,000000,17.0447,17.1119,17.0447,17.0883,10683.402664783,0
+WTV.US,D,20110614,000000,17.2521,17.2679,17.2521,17.2679,773.51399127129,0
+WTV.US,D,20110615,000000,17.0003,17.0003,17.0003,17.0003,2236.5083857569,0
+WTV.US,D,20110616,000000,17.0941,17.0941,17.0941,17.0941,375.62001408593,0
+WTV.US,D,20110617,000000,17.1534,17.1534,17.1534,17.1534,716.81663065454,0
+WTV.US,D,20110620,000000,17.2176,17.2176,17.2176,17.2176,716.81663065454,0
+WTV.US,D,20110621,000000,17.504,17.504,17.504,17.504,2399.51329753,0
+WTV.US,D,20110622,000000,17.588,17.588,17.5445,17.5445,498.12681113282,0
+WTV.US,D,20110623,000000,17.1455,17.2205,17.1455,17.2205,1901.3864863972,0
+WTV.US,D,20110627,000000,17.1237,17.3647,17.1237,17.3154,2956.3623750159,0
+WTV.US,D,20110628,000000,17.5119,17.5119,17.5119,17.5119,236.91397114854,0
+WTV.US,D,20110629,000000,17.663,17.7668,17.6078,17.7668,4512.5024333719,0
+WTV.US,D,20110630,000000,17.8646,17.8882,17.8646,17.8882,714.79172491823,0
+WTV.US,D,20110701,000000,17.8804,18.0236,17.8804,18.0236,1152.1713639617,0
+WTV.US,D,20110705,000000,18.1608,18.1658,18.1312,18.1312,10232.861138454,0
+WTV.US,D,20110706,000000,18.1026,18.1204,18.1026,18.1204,5520.9054900554,0
+WTV.US,D,20110708,000000,18.0482,18.1312,18.0482,18.1312,9584.8913028341,0
+WTV.US,D,20110711,000000,17.9643,17.9643,17.8388,17.8606,8715.194289088,0
+WTV.US,D,20110712,000000,17.8478,17.8478,17.8478,17.8478,508.25133981438,0
+WTV.US,D,20110713,000000,18.0186,18.0186,17.8478,17.8478,1695.8585541615,0
+WTV.US,D,20110714,000000,17.9178,17.9268,17.744,17.7816,2815.6314263422,0
+WTV.US,D,20110715,000000,17.7786,17.8072,17.7756,17.8042,1748.5061033056,0
+WTV.US,D,20110718,000000,17.7756,17.7756,17.5801,17.6413,3647.8676839666,0
+WTV.US,D,20110721,000000,18.1352,18.152,18.1352,18.152,3544.5974914146,0
+WTV.US,D,20110722,000000,18.0976,18.1352,18.0976,18.1352,2019.8434719715,0
+WTV.US,D,20110725,000000,18.0562,18.064,17.9722,17.9722,1624.9868533906,0
+WTV.US,D,20110726,000000,17.9781,17.9781,17.9781,17.9781,1931.7600724419,0
+WTV.US,D,20110727,000000,17.5662,17.5662,17.5406,17.5494,2648.5767030964,0
+WTV.US,D,20110728,000000,17.5356,17.5356,17.3825,17.3825,17127.665170598,0
+WTV.US,D,20110729,000000,17.3035,17.3035,17.2265,17.2759,1855.8261073302,0
+WTV.US,D,20110801,000000,17.3647,17.4724,17.1237,17.186,2262.832160329,0
+WTV.US,D,20110802,000000,17.0941,17.0941,16.785,16.785,2711.3487809221,0
+WTV.US,D,20110803,000000,16.7386,16.7475,16.5618,16.7475,8347.6738979473,0
+WTV.US,D,20110804,000000,16.5924,16.5924,16.0373,16.0472,28667.602961841,0
+WTV.US,D,20110805,000000,15.8437,15.8437,15.4199,15.4199,4279.638273696,0
+WTV.US,D,20110808,000000,15.4951,15.4951,14.7098,14.7236,25833.747383872,0
+WTV.US,D,20110809,000000,14.9952,15.3469,14.5636,15.3469,28743.536926953,0
+WTV.US,D,20110810,000000,15.0071,15.3825,15.0071,15.3825,4957.9816953606,0
+WTV.US,D,20110811,000000,15.0278,15.74,15.0278,15.6333,9004.7558093807,0
+WTV.US,D,20110812,000000,15.8121,15.8931,15.6511,15.6629,6369.3409935702,0
+WTV.US,D,20110816,000000,15.8555,15.898,15.8555,15.898,3046.4706802818,0
+WTV.US,D,20110817,000000,16.0551,16.1746,15.9899,15.9899,2867.2665226182,0
+WTV.US,D,20110818,000000,15.5177,15.5177,15.2619,15.2669,10829.195877798,0
+WTV.US,D,20110819,000000,15.2787,15.2787,15.017,15.017,4668.4201750679,0
+WTV.US,D,20110822,000000,15.2343,15.2343,15.1444,15.1444,1672.5721381939,0
+WTV.US,D,20110823,000000,15.173,15.4199,15.173,15.4199,3883.7692022469,0
+WTV.US,D,20110824,000000,15.6383,15.6383,15.6383,15.6383,1373.8985420879,0
+WTV.US,D,20110825,000000,15.4773,15.4773,15.4773,15.4773,224.76453673066,0
+WTV.US,D,20110826,000000,15.3163,15.3163,15.3163,15.3163,1672.5721381939,0
+WTV.US,D,20110829,000000,16.0738,16.0867,16.0738,16.0867,1195.7068372924,0
+WTV.US,D,20110830,000000,16.0738,16.22,16.058,16.22,4162.1937409899,0
+WTV.US,D,20110901,000000,16.2586,16.2586,16.0511,16.0511,2052.2419637525,0
+WTV.US,D,20110902,000000,15.8022,15.8022,15.6283,15.7222,5780.0934243034,0
+WTV.US,D,20110906,000000,15.256,15.4881,15.256,15.3805,6014.9824897156,0
+WTV.US,D,20110907,000000,15.8763,16.0393,15.8013,16.0393,288574.3787462,0
+WTV.US,D,20110908,000000,15.9286,15.9533,15.9069,15.9069,13224.659363855,0
+WTV.US,D,20110909,000000,15.4358,15.4358,15.418,15.418,2355.9778241993,0
+WTV.US,D,20110912,000000,15.4199,15.4199,15.2787,15.2787,873.74682521874,0
+WTV.US,D,20110913,000000,15.6887,15.7726,15.6087,15.7045,40227.789810447,0
+WTV.US,D,20110914,000000,15.7894,16.0511,15.7894,16.0511,2148.4249862273,0
+WTV.US,D,20110915,000000,15.977,16.064,15.9593,16.064,1195.7068372924,0
+WTV.US,D,20110916,000000,16.218,16.2902,16.218,16.2822,3859.4703334112,0
+WTV.US,D,20110919,000000,15.9978,15.9978,15.9395,15.9395,1477.1687346398,0
+WTV.US,D,20110920,000000,16.2882,16.3148,16.0985,16.1192,4582.3616812747,0
+WTV.US,D,20110922,000000,14.77,14.9242,14.77,14.9242,2711.3487809221,0
+WTV.US,D,20110923,000000,14.932,15.8437,14.932,14.932,11933.781956957,0
+WTV.US,D,20110926,000000,15.0871,15.0871,15.02,15.02,1666.497420985,0
+WTV.US,D,20110927,000000,15.6955,15.7222,15.6955,15.7222,1167.358156984,0
+WTV.US,D,20110929,000000,15.3844,15.4615,15.3844,15.4615,1848.7389372531,0
+WTV.US,D,20110930,000000,15.2106,15.2531,15.2106,15.2531,932.4690915718,0
+WTV.US,D,20111003,000000,14.86,15.1088,14.5419,14.5419,10376.629445732,0
+WTV.US,D,20111004,000000,14.3562,14.6081,14.2219,14.293,58186.678785801,0
+WTV.US,D,20111005,000000,14.9242,14.9794,14.856,14.9794,4353.5473330714,0
+WTV.US,D,20111006,000000,15.3479,15.4319,15.3479,15.3765,2623.2653813925,0
+WTV.US,D,20111007,000000,15.4615,15.5513,15.3883,15.5513,5431.8096376577,0
+WTV.US,D,20111010,000000,15.6916,15.8013,15.6916,15.8013,950.69324319861,0
+WTV.US,D,20111011,000000,15.8901,15.9691,15.8467,15.902,4582.3616812747,0
+WTV.US,D,20111012,000000,16.063,16.1844,16.063,16.1548,2305.3551807915,0
+WTV.US,D,20111013,000000,15.9731,16.0482,15.9395,16.0482,4014.3756222391,0
+WTV.US,D,20111014,000000,16.1844,16.3256,16.1805,16.3256,7423.3044293208,0
+WTV.US,D,20111017,000000,16.226,16.2822,16.0116,16.063,9785.356970729,0
+WTV.US,D,20111018,000000,16.1469,16.3434,16.1163,16.3434,3647.8676839666,0
+WTV.US,D,20111019,000000,16.3908,16.7899,16.226,16.226,39750.924509546,0
+WTV.US,D,20111020,000000,16.2566,16.2862,16.1341,16.2862,2538.2193404674,0
+WTV.US,D,20111021,000000,16.5154,16.6595,16.5154,16.6595,969.92984769358,0
+WTV.US,D,20111024,000000,16.9153,16.9153,16.8729,16.8729,669.2313458512,0
+WTV.US,D,20111025,000000,16.7386,16.785,16.62,16.62,2198.035176767,0
+WTV.US,D,20111026,000000,16.6674,16.8037,16.6635,16.8037,4180.4178926167,0
+WTV.US,D,20111027,000000,17.4349,17.4912,17.4349,17.4625,1555.1276054878,0
+WTV.US,D,20111028,000000,17.3529,17.4102,17.3529,17.4102,1514.6294907616,0
+WTV.US,D,20111031,000000,17.1801,17.1801,17.0091,17.0685,35352.829250276,0
+WTV.US,D,20111101,000000,16.6674,16.6714,16.4234,16.5696,10323.981896588,0
+WTV.US,D,20111102,000000,16.7771,16.7771,16.5904,16.5904,4287.7378966412,0
+WTV.US,D,20111107,000000,16.8769,16.9914,16.8689,16.9914,1929.7351667056,0
+WTV.US,D,20111108,000000,17.0319,17.1031,17.0319,17.1031,1666.497420985,0
+WTV.US,D,20111109,000000,16.5786,16.62,16.5786,16.62,753.26493390816,0
+WTV.US,D,20111110,000000,16.7247,16.781,16.7089,16.781,1432.6208084409,0
+WTV.US,D,20111111,000000,17.0783,17.0783,17.0783,17.0783,5484.4571868018,0
+WTV.US,D,20111114,000000,17.1001,17.1001,16.9124,16.9292,15049.099432272,0
+WTV.US,D,20111115,000000,16.9559,17.0743,16.8393,16.8769,27547.83008966,0
+WTV.US,D,20111116,000000,16.8769,16.9411,16.7168,16.7435,20013.155844843,0
+WTV.US,D,20111117,000000,16.6803,16.6803,16.386,16.386,13384.626917024,0
+WTV.US,D,20111118,000000,16.386,16.466,16.386,16.4274,1907.4612036062,0
+WTV.US,D,20111121,000000,16.2002,16.2042,16.2002,16.2042,712.76681918192,0
+WTV.US,D,20111122,000000,16.1469,16.221,16.0827,16.1163,1666.497420985,0
+WTV.US,D,20111123,000000,15.8309,15.8555,15.7687,15.8555,1850.7638429894,0
+WTV.US,D,20111125,000000,15.7479,15.7647,15.659,15.659,1000.3034337383,0
+WTV.US,D,20111129,000000,16.2862,16.295,16.2862,16.295,1603.7253431593,0
+WTV.US,D,20111201,000000,16.8946,17.0151,16.8571,16.9875,11047.88569732,0
+WTV.US,D,20111205,000000,17.1217,17.2305,16.9993,16.9993,3568.8963602504,0
+WTV.US,D,20111206,000000,17.1633,17.1801,17.1633,17.1801,2327.629143891,0
+WTV.US,D,20111207,000000,17.0269,17.0901,16.9104,17.0467,2287.1310291647,0
+WTV.US,D,20111208,000000,17.0141,17.0141,16.7484,16.8235,2333.7038610999,0
+WTV.US,D,20111209,000000,16.9687,16.9855,16.9687,16.9855,573.04832337637,0
+WTV.US,D,20111212,000000,16.9489,16.9489,16.7563,16.7563,11423.505711405,0
+WTV.US,D,20111213,000000,16.9203,16.9203,16.5963,16.5963,1432.6208084409,0
+WTV.US,D,20111214,000000,16.3908,16.3908,16.3908,16.3908,3375.5178624326,0
+WTV.US,D,20111215,000000,16.4956,16.4956,16.4956,16.4956,2374.2019758261,0
+WTV.US,D,20111219,000000,16.5904,16.5963,16.458,16.4857,13327.929556407,0
+WTV.US,D,20111220,000000,16.8531,16.8689,16.8472,16.8472,4843.5745212589,0
+WTV.US,D,20111221,000000,16.8709,17.0013,16.8709,17.0013,6359.2164648887,0
+WTV.US,D,20111222,000000,17.1465,17.2137,17.1465,17.1801,5086.5632096164,0
+WTV.US,D,20111223,000000,17.2828,17.3035,17.2828,17.3035,8076.3365292815,0
+WTV.US,D,20111227,000000,17.4201,17.4408,17.4201,17.4408,3369.4431452236,0
+WTV.US,D,20111228,000000,17.2679,17.2679,17.1505,17.1505,4698.7937611126,0
+WTV.US,D,20111229,000000,17.505,17.505,17.344,17.344,3038.3710573366,0
+WTV.US,D,20111230,000000,17.3529,17.3667,17.3253,17.347,15127.058303121,0
+WTV.US,D,20120103,000000,17.6058,17.6136,17.6018,17.6018,980.05437637514,0
+WTV.US,D,20120104,000000,17.4843,17.4843,17.4843,17.4843,1185.5823086108,0
+WTV.US,D,20120105,000000,17.5801,17.5801,17.5801,17.5801,1536.903453861,0
+WTV.US,D,20120106,000000,17.5297,17.5939,17.5198,17.5198,3421.0782414996,0
+WTV.US,D,20120109,000000,17.5544,17.6097,17.5544,17.6097,5631.2628526844,0
+WTV.US,D,20120110,000000,17.7332,17.7332,17.7332,17.7332,765.41436832604,0
+WTV.US,D,20120111,000000,17.7036,17.7302,17.6818,17.7124,138220.06556067,0
+WTV.US,D,20120113,000000,17.4932,17.6275,17.4932,17.6275,1022.5773968377,0
+WTV.US,D,20120118,000000,17.9446,17.9446,17.9446,17.9446,479.90265950601,0
+WTV.US,D,20120119,000000,17.985,18.0236,17.9702,18.0236,6227.5975920284,0
+WTV.US,D,20120120,000000,17.985,17.985,17.9317,17.9485,4090.3095873508,0
+WTV.US,D,20120123,000000,18.0285,18.0581,17.9485,17.985,5359.9254840186,0
+WTV.US,D,20120124,000000,17.8932,17.9446,17.8882,17.9446,4600.5858329015,0
+WTV.US,D,20120125,000000,17.8842,17.982,17.8032,17.982,1899.3615806609,0
+WTV.US,D,20120126,000000,17.9317,17.9317,17.913,17.913,3688.3657986928,0
+WTV.US,D,20120130,000000,17.6354,17.7648,17.6354,17.7648,6923.1527124516,0
+WTV.US,D,20120131,000000,17.7391,17.7391,17.7391,17.7391,415.10567594401,0
+WTV.US,D,20120201,000000,17.9317,17.9742,17.909,17.9742,5745.6700267861,0
+WTV.US,D,20120202,000000,17.913,17.913,17.905,17.905,2867.2665226182,0
+WTV.US,D,20120203,000000,18.1638,18.1855,18.1638,18.1855,708.71700770929,0
+WTV.US,D,20120206,000000,18.1855,18.1934,18.1855,18.1934,1479.1936403761,0
+WTV.US,D,20120207,000000,18.1046,18.2221,18.1046,18.2221,2007.6940375536,0
+WTV.US,D,20120208,000000,18.2655,18.2655,18.2655,18.2655,222.73963099435,0
+WTV.US,D,20120209,000000,18.2823,18.2823,18.2735,18.2735,777.56380274391,0
+WTV.US,D,20120210,000000,18.1233,18.1233,18.0759,18.0759,1299.9894827125,0
+WTV.US,D,20120213,000000,18.2102,18.2517,18.2102,18.2517,1191.6570258198,0
+WTV.US,D,20120214,000000,18.226,18.2971,18.1895,18.2971,99834.939970272,0
+WTV.US,D,20120215,000000,18.2932,18.2932,18.2053,18.2102,5813.5043689525,0
+WTV.US,D,20120216,000000,18.4087,18.4245,18.2152,18.4127,5211.0949123996,0
+WTV.US,D,20120217,000000,18.4977,18.5105,18.4977,18.5105,2977.6238852472,0
+WTV.US,D,20120221,000000,18.5391,18.6113,18.5174,18.6113,1987.4449801905,0
+WTV.US,D,20120222,000000,18.5263,18.5263,18.4809,18.4977,27413.173858196,0
+WTV.US,D,20120224,000000,18.6073,18.63,18.6073,18.63,5346.7635967325,0
+WTV.US,D,20120228,000000,18.6537,18.6537,18.6537,18.6537,479.90265950601,0
+WTV.US,D,20120229,000000,18.6794,18.6794,18.6093,18.6093,1818.3653512084,0
+WTV.US,D,20120301,000000,18.6439,18.709,18.6399,18.6715,3612.4318335811,0
+WTV.US,D,20120302,000000,18.5915,18.5915,18.5915,18.5915,6157.7383441256,0
+WTV.US,D,20120305,000000,18.4887,18.5855,18.4887,18.5659,3614.4567393174,0
+WTV.US,D,20120306,000000,18.3268,18.3771,18.2823,18.2823,2952.3125635433,0
+WTV.US,D,20120312,000000,18.5579,18.6033,18.5579,18.5737,5100.7375497706,0
+WTV.US,D,20120313,000000,18.6359,18.8394,18.6359,18.8394,2340.791031177,0
+WTV.US,D,20120314,000000,18.873,18.8927,18.7703,18.7703,2485.5717913233,0
+WTV.US,D,20120315,000000,18.7703,18.8177,18.7703,18.8177,708.71700770929,0
+WTV.US,D,20120316,000000,18.8671,18.8671,18.8671,18.8671,289.56152029265,0
+WTV.US,D,20120319,000000,18.9066,18.9105,18.9066,18.9105,803.88757731597,0
+WTV.US,D,20120320,000000,18.8345,18.8345,18.8305,18.8305,1772.8049721414,0
+WTV.US,D,20120321,000000,18.7881,18.7881,18.7841,18.7881,2415.7125434205,0
+WTV.US,D,20120322,000000,18.6033,18.6033,18.5737,18.5984,4492.2533760088,0
+WTV.US,D,20120323,000000,18.5115,18.6181,18.5115,18.6181,1185.5823086108,0
+WTV.US,D,20120327,000000,18.8749,18.8927,18.8749,18.8927,3074.8193605902,0
+WTV.US,D,20120328,000000,18.5965,18.5965,18.5639,18.5639,706.69210197298,0
+WTV.US,D,20120329,000000,18.5677,18.5835,18.5677,18.5835,735.04078228135,0
+WTV.US,D,20120330,000000,18.8117,18.8275,18.7673,18.8157,1479.1936403761,0
+WTV.US,D,20120402,000000,18.7959,19.0034,18.7959,19.0034,490.02718818757,0
+WTV.US,D,20120403,000000,18.8671,18.8671,18.7495,18.7831,9201.1716658029,0
+WTV.US,D,20120404,000000,18.6053,18.6597,18.5835,18.6597,9685.1241367816,0
+WTV.US,D,20120405,000000,18.6093,18.6181,18.6093,18.6181,1891.2619577157,0
+WTV.US,D,20120409,000000,18.311,18.4147,18.307,18.3801,7694.6417979866,0
+WTV.US,D,20120410,000000,18.2665,18.2665,18.1678,18.1678,2893.5902971902,0
+WTV.US,D,20120412,000000,18.3406,18.3979,18.3406,18.3979,17677.427078006,0
+WTV.US,D,20120413,000000,18.2893,18.2893,18.2893,18.2893,477.8777537697,0
+WTV.US,D,20120416,000000,18.2626,18.3268,18.2626,18.3268,706.69210197298,0
+WTV.US,D,20120418,000000,18.4789,18.5075,18.4789,18.5075,2206.1347997122,0
+WTV.US,D,20120419,000000,18.4749,18.4749,18.3801,18.3801,708.71700770929,0
+WTV.US,D,20120420,000000,18.5145,18.5145,18.4206,18.4393,2664.7759489869,0
+WTV.US,D,20120423,000000,18.2191,18.2221,18.2191,18.2221,4739.2918758389,0
+WTV.US,D,20120424,000000,18.3465,18.3465,18.3031,18.311,3604.3322106358,0
+WTV.US,D,20120425,000000,18.4789,18.6142,18.4789,18.6142,6825.9572371087,0
+WTV.US,D,20120426,000000,18.6241,18.7416,18.6241,18.7416,69876.459601532,0
+WTV.US,D,20120430,000000,18.6873,18.6873,18.6142,18.6429,148171.46480178,0
+WTV.US,D,20120501,000000,18.6181,18.9401,17.9218,18.7535,19185.981851559,0
+WTV.US,D,20120502,000000,18.6952,18.7653,18.6952,18.7653,1948.9717712006,0
+WTV.US,D,20120503,000000,18.5509,18.5965,18.5509,18.5965,2091.7276256106,0
+WTV.US,D,20120504,000000,18.4907,18.4907,18.3367,18.3367,3087.9812478762,0
+WTV.US,D,20120507,000000,18.2458,18.2942,18.2359,18.2942,1483.2434518487,0
+WTV.US,D,20120508,000000,18.1421,18.1421,18.1421,18.1421,653.03209996071,0
+WTV.US,D,20120509,000000,18.15,18.1638,18.15,18.1638,706.69210197298,0
+WTV.US,D,20120510,000000,18.1855,18.2063,18.1855,18.1934,3064.6948319086,0
+WTV.US,D,20120511,000000,18.232,18.232,18.2191,18.2191,2119.0638530508,0
+WTV.US,D,20120516,000000,17.905,17.905,17.905,17.905,2574.667643721,0
+WTV.US,D,20120517,000000,17.7282,17.74,17.7282,17.74,950.69324319861,0
+WTV.US,D,20120518,000000,17.5603,17.5603,17.4902,17.4902,1179.5075914019,0
+WTV.US,D,20120521,000000,17.5346,17.7016,17.5346,17.6759,5237.4186869717,0
+WTV.US,D,20120522,000000,17.9564,17.9564,17.8684,17.8684,2821.7061435511,0
+WTV.US,D,20120523,000000,17.6838,17.6838,17.6838,17.6838,485.97737671494,0
+WTV.US,D,20120524,000000,17.7884,17.7884,17.7884,17.7884,293.61133176528,0
+WTV.US,D,20120525,000000,17.8824,17.8824,17.8508,17.8508,1419.4589211549,0
+WTV.US,D,20120529,000000,17.9643,18.0196,17.9643,18.0196,1230.1302348097,0
+WTV.US,D,20120601,000000,17.5346,17.5346,17.4734,17.4734,1419.4589211549,0
+WTV.US,D,20120604,000000,17.4082,17.4566,17.3489,17.429,1752.5559147783,0
+WTV.US,D,20120605,000000,17.4092,17.4764,17.4092,17.4764,710.74191344561,0
+WTV.US,D,20120606,000000,17.7056,17.7056,17.7056,17.7056,234.88906541222,0
+WTV.US,D,20120608,000000,17.8833,17.8833,17.8833,17.8833,622.65851391602,0
+WTV.US,D,20120611,000000,18.146,18.146,18.0828,18.0828,1419.4589211549,0
+WTV.US,D,20120612,000000,17.985,18.071,17.9692,18.0285,1512.6045850253,0
+WTV.US,D,20120613,000000,18.0828,18.0828,18.0828,18.0828,222.73963099435,0
+WTV.US,D,20120614,000000,18.0897,18.1174,18.0897,18.1174,1648.2732693582,0
+WTV.US,D,20120615,000000,18.2655,18.2873,18.2438,18.2438,45720.346620195,0
+WTV.US,D,20120618,000000,18.3683,18.4147,18.3545,18.4147,6104.0783421133,0
+WTV.US,D,20120619,000000,18.5273,18.5273,18.5273,18.5273,451.55397919764,0
+WTV.US,D,20120620,000000,18.5273,18.5273,18.4147,18.4147,1921.6355437603,0
+WTV.US,D,20120621,000000,18.4433,18.4433,18.1796,18.1954,6688.2636470394,0
+WTV.US,D,20120622,000000,18.1618,18.2043,18.1559,18.1836,9938.2373538206,0
+WTV.US,D,20120625,000000,17.985,17.985,17.985,17.985,1814.3155397358,0
+WTV.US,D,20120626,000000,17.9524,18.1105,17.9446,18.1105,3293.5091801119,0
+WTV.US,D,20120627,000000,18.2606,18.2655,18.1737,18.1994,3062.6699261723,0
+WTV.US,D,20120628,000000,18.0878,18.0878,17.9949,17.9949,1304.0392941851,0
+WTV.US,D,20120629,000000,18.5451,18.5451,18.5451,18.5451,328.03472928259,0
+WTV.US,D,20120702,000000,18.6517,19.2334,18.5115,18.5115,9465.4218643917,0
+WTV.US,D,20120705,000000,18.7258,18.7337,18.7081,18.7081,2366.1023528809,0
+WTV.US,D,20120706,000000,18.5115,18.5273,18.1559,18.5193,13032.293318906,0
+WTV.US,D,20120709,000000,18.4561,18.5115,18.4561,18.5115,1724.2072344699,0
+WTV.US,D,20120710,000000,18.4523,18.4523,18.4523,18.4523,238.93887688485,0
+WTV.US,D,20120711,000000,18.4561,18.4561,18.3801,18.3801,1430.5959027046,0
+WTV.US,D,20120712,000000,18.2725,18.4009,18.2725,18.3712,2399.51329753,0
+WTV.US,D,20120713,000000,18.5075,18.5075,18.5075,18.5075,475.85284803338,0
+WTV.US,D,20120716,000000,18.5323,18.6053,18.5323,18.6053,702.64229050036,0
+WTV.US,D,20120717,000000,18.5717,18.5717,18.5717,18.5717,309.81057765578,0
+WTV.US,D,20120718,000000,18.7169,18.8117,18.7169,18.8117,3227.6997436818,0
+WTV.US,D,20120719,000000,18.8157,18.8404,18.8019,18.8404,1265.5660851952,0
+WTV.US,D,20120720,000000,18.7762,18.7762,18.7209,18.7209,597.34719221212,0
+WTV.US,D,20120723,000000,18.4384,18.4384,18.4245,18.4245,77203.581008377,0
+WTV.US,D,20120725,000000,18.2764,18.2764,18.2517,18.2517,5296.1409533247,0
+WTV.US,D,20120726,000000,18.5599,18.5677,18.5115,18.5411,10299.683027752,0
+WTV.US,D,20120727,000000,18.8097,18.8355,18.8097,18.8355,581.14794632162,0
+WTV.US,D,20120730,000000,18.8355,18.8868,18.8355,18.8868,2174.7487607994,0
+WTV.US,D,20120731,000000,18.8651,18.8749,18.8651,18.8749,702.64229050036,0
+WTV.US,D,20120801,000000,18.8265,18.8621,18.8097,18.8265,2038.0676235983,0
+WTV.US,D,20120802,000000,18.6873,18.6873,18.5915,18.6655,1895.3117691883,0
+WTV.US,D,20120803,000000,18.9885,18.9885,18.9688,18.9885,2442.0363179926,0
+WTV.US,D,20120806,000000,19.0844,19.1041,19.0844,19.0992,1419.4589211549,0
+WTV.US,D,20120807,000000,19.0844,19.112,19.0844,19.112,573.04832337637,0
+WTV.US,D,20120808,000000,19.1386,19.1772,19.1298,19.1298,3911.1054296871,0
+WTV.US,D,20120809,000000,19.19,19.19,19.1732,19.1732,2469.3725454328,0
+WTV.US,D,20120810,000000,19.2118,19.2118,19.2118,19.2118,641.89511841099,0
+WTV.US,D,20120813,000000,19.1436,19.2078,19.1338,19.2078,6865.4428989667,0
+WTV.US,D,20120815,000000,19.2938,19.2938,19.2938,19.2938,218.68981952172,0
+WTV.US,D,20120816,000000,19.2334,19.3767,19.2334,19.3767,822.11172894278,0
+WTV.US,D,20120817,000000,19.3806,19.3806,19.3638,19.3638,3311.7333317387,0
+WTV.US,D,20120820,000000,19.357,19.3806,19.3322,19.3806,7146.9047963142,0
+WTV.US,D,20120821,000000,19.4448,19.4686,19.3066,19.3274,7083.1202656203,0
+WTV.US,D,20120822,000000,19.2622,19.28,19.2502,19.266,24006.26995685,0
+WTV.US,D,20120823,000000,19.266,19.276,19.2236,19.2236,4532.751490735,0
+WTV.US,D,20120824,000000,19.2888,19.3106,19.276,19.3106,14522.623940831,0
+WTV.US,D,20120827,000000,19.4122,19.429,19.352,19.352,2355.9778241993,0
+WTV.US,D,20120829,000000,19.3767,19.4548,19.352,19.3994,7556.9482079174,0
+WTV.US,D,20120830,000000,19.2502,19.3372,19.2502,19.3372,4076.1352471966,0
+WTV.US,D,20120904,000000,19.279,19.4064,19.279,19.3767,14116.630340701,0
+WTV.US,D,20120905,000000,19.2918,19.3174,19.2918,19.3096,1919.610638024,0
+WTV.US,D,20120906,000000,19.4942,19.6859,19.4942,19.6641,11181.529475916,0
+WTV.US,D,20120907,000000,19.6859,19.7343,19.6473,19.678,5112.8869841885,0
+WTV.US,D,20120910,000000,19.6938,19.7066,19.6187,19.6335,7647.0565131833,0
+WTV.US,D,20120911,000000,19.6187,19.6187,19.5841,19.5841,585.19775779425,0
+WTV.US,D,20120912,000000,19.6009,19.6503,19.5703,19.6335,21115.717018265,0
+WTV.US,D,20120914,000000,20.0157,20.0207,19.9219,19.9427,6614.354587664,0
+WTV.US,D,20120918,000000,19.9525,19.9525,19.8992,19.9169,19273.052798221,0
+WTV.US,D,20120919,000000,19.9337,19.9861,19.9219,19.9219,3749.1129707822,0
+WTV.US,D,20120920,000000,19.8211,19.9387,19.8211,19.9387,1726.2321402062,0
+WTV.US,D,20120921,000000,20.0069,20.076,19.9901,19.9901,14930.642446699,0
+WTV.US,D,20120924,000000,19.9525,19.9861,19.8953,19.9861,13127.463888513,0
+WTV.US,D,20120925,000000,19.9219,19.9219,19.9219,19.9219,214.6400080491,0
+WTV.US,D,20120926,000000,19.7471,19.7471,19.678,19.6819,4024.5001509206,0
+WTV.US,D,20120927,000000,19.6908,19.8518,19.6819,19.8211,6743.948554788,0
+WTV.US,D,20120928,000000,19.7975,19.7975,19.7975,19.7975,512.301151287,0
+WTV.US,D,20121001,000000,20.0611,20.0611,19.9169,19.9169,1438.6955256499,0
+WTV.US,D,20121002,000000,19.8695,19.8725,19.8073,19.8597,7222.8387614259,0
+WTV.US,D,20121003,000000,19.9131,19.9131,19.9131,19.9131,323.98491780996,0
+WTV.US,D,20121004,000000,20.0849,20.0849,20.0385,20.0385,1629.0366648632,0
+WTV.US,D,20121005,000000,20.076,20.1847,20.0157,20.0157,2724.5106682082,0
+WTV.US,D,20121008,000000,19.9624,19.9624,19.9041,19.9624,2829.8057664964,0
+WTV.US,D,20121010,000000,19.6592,19.6592,19.6592,19.6592,1629.0366648632,0
+WTV.US,D,20121012,000000,19.6473,19.6503,19.5624,19.6503,3201.3759691097,0
+WTV.US,D,20121015,000000,19.6187,19.7579,19.6187,19.7579,696.56757329142,0
+WTV.US,D,20121016,000000,20.0257,20.0257,20.0257,20.0257,352.33359811833,0
+WTV.US,D,20121017,000000,19.9743,20.0385,19.9743,20.0385,19287.227138374,0
+WTV.US,D,20121018,000000,19.9337,19.9624,19.8873,19.9041,18383.106727111,0
+WTV.US,D,20121019,000000,19.8241,19.8241,19.6147,19.6503,3263.1355940672,0
+WTV.US,D,20121022,000000,19.6473,19.6473,19.6473,19.6473,880.83399529584,0
+WTV.US,D,20121023,000000,19.3896,19.437,19.3896,19.437,3807.8352371352,0
+WTV.US,D,20121024,000000,19.5061,19.5061,19.3728,19.3728,8325.3999348479,0
+WTV.US,D,20121025,000000,19.3846,19.3846,19.3846,19.3846,1903.4113921335,0
+WTV.US,D,20121031,000000,19.515,19.515,19.3944,19.437,1091.4241918723,0
+WTV.US,D,20121101,000000,19.6216,19.6216,19.6019,19.6019,562.92379469481,0
+WTV.US,D,20121102,000000,19.4903,19.4942,19.3352,19.3352,1401.2347695281,0
+WTV.US,D,20121105,000000,19.3806,19.3806,19.3806,19.3806,214.6400080491,0
+WTV.US,D,20121107,000000,19.2098,19.2098,19.0735,19.0735,8010.5270928513,0
+WTV.US,D,20121108,000000,18.2399,19.0824,18.2399,18.8315,10743.137384005,0
+WTV.US,D,20121109,000000,18.8651,18.8651,18.8651,18.8651,214.6400080491,0
+WTV.US,D,20121112,000000,18.8157,18.8957,18.8157,18.8957,696.56757329142,0
+WTV.US,D,20121113,000000,18.8779,18.8779,18.8779,18.8779,473.82794229707,0
+WTV.US,D,20121114,000000,18.6932,18.6932,18.6695,18.6695,811.98720026122,0
+WTV.US,D,20121115,000000,18.5065,18.5065,18.4325,18.4423,23397.785783088,0
+WTV.US,D,20121116,000000,18.4729,18.5223,18.4729,18.5223,1629.0366648632,0
+WTV.US,D,20121120,000000,18.8315,18.949,18.8315,18.949,696.56757329142,0
+WTV.US,D,20121123,000000,15.5839,19.0972,15.4773,19.0656,16201.270796234,0
+WTV.US,D,20121126,000000,19.11,19.2138,19.11,19.2138,4269.5137450144,0
+WTV.US,D,20121127,000000,19.2058,19.2058,19.1752,19.192,10413.077748986,0
+WTV.US,D,20121128,000000,19.2364,19.27,19.2226,19.2602,6548.5451512339,0
+WTV.US,D,20121129,000000,19.3846,19.4064,19.3096,19.3352,14202.688834494,0
+WTV.US,D,20121130,000000,19.4172,19.4172,19.3372,19.3906,7672.3678348872,0
+WTV.US,D,20121203,000000,19.4122,19.4676,19.352,19.3728,7011.2361119812,0
+WTV.US,D,20121204,000000,19.27,19.3224,19.27,19.3224,4476.0541301183,0
+WTV.US,D,20121205,000000,19.27,19.27,19.1061,19.1061,1162.2958926432,0
+WTV.US,D,20121206,000000,19.3096,19.3096,19.2562,19.2562,1820.3902569447,0
+WTV.US,D,20121207,000000,19.3224,19.352,19.2918,19.2918,1724.2072344699,0
+WTV.US,D,20121210,000000,19.4064,19.4152,19.3224,19.3432,2123.1136645234,0
+WTV.US,D,20121211,000000,19.5032,19.515,19.4548,19.4548,1872.0253532207,0
+WTV.US,D,20121213,000000,19.437,19.437,19.2967,19.2967,26094.960223856,0
+WTV.US,D,20121214,000000,19.274,19.274,19.1673,19.1673,2687.0499120864,0
+WTV.US,D,20121217,000000,19.2316,19.355,19.2316,19.3174,3588.1329647453,0
+WTV.US,D,20121218,000000,19.4764,19.6592,19.4241,19.6019,21253.410608333,0
+WTV.US,D,20121219,000000,19.6305,19.673,19.515,19.5268,9209.2712887482,0
+WTV.US,D,20121220,000000,19.511,19.5308,19.4725,19.5308,1848.7389372531,0
+WTV.US,D,20121221,000000,19.3274,19.4024,19.2276,19.3944,5695.0473833783,0
+WTV.US,D,20121224,000000,19.3432,19.347,19.3432,19.347,759.3396511171,0
+WTV.US,D,20121226,000000,19.2176,19.2176,19.2176,19.2176,692.5177618188,0
+WTV.US,D,20121227,000000,19.0132,19.0132,19.0132,19.0132,675.30606306014,0
+WTV.US,D,20121228,000000,19.0626,19.1654,19.0547,19.0804,6307.5813686127,0
+WTV.US,D,20121231,000000,19.0577,19.352,19.0577,19.2958,17706.788211183,0
+WTV.US,D,20130102,000000,19.6928,19.8231,19.3174,19.8231,11327.322688931,0
+WTV.US,D,20130103,000000,19.7056,19.8449,19.7056,19.7362,9504.9075262498,0
+WTV.US,D,20130104,000000,19.7837,19.8192,19.7194,19.8093,56587.003254114,0
+WTV.US,D,20130107,000000,19.7135,19.7135,19.6404,19.6878,6207.3485346653,0
+WTV.US,D,20130109,000000,19.6602,19.6602,19.6602,19.6602,212.61510231279,0
+WTV.US,D,20130114,000000,19.7876,19.7876,19.7362,19.7876,2865.2416168819,0
+WTV.US,D,20130115,000000,19.7698,19.8795,19.7698,19.8795,2697.1744407679,0
+WTV.US,D,20130116,000000,19.9377,19.9605,19.9377,19.9605,4299.8873310591,0
+WTV.US,D,20130117,000000,20.0345,20.076,20.0345,20.076,4453.7801670188,0
+WTV.US,D,20130118,000000,19.995,19.995,19.9861,19.9861,830.21135188803,0
+WTV.US,D,20130122,000000,20.0909,20.1373,20.0651,20.1373,12493.668393047,0
+WTV.US,D,20130124,000000,20.1373,20.1767,20.076,20.076,1965.1710170911,0
+WTV.US,D,20130128,000000,20.0947,20.1629,20.0947,20.1115,11874.047237735,0
+WTV.US,D,20130129,000000,20.2577,20.2577,20.2577,20.2577,471.80303656076,0
+WTV.US,D,20130130,000000,20.2617,20.2617,20.1817,20.1857,16654.849681168,0
+WTV.US,D,20130131,000000,20.1155,20.1155,20.0987,20.0987,692.5177618188,0
+WTV.US,D,20130201,000000,20.2399,20.2399,20.1975,20.1975,1403.2596752644,0
+WTV.US,D,20130204,000000,20.1629,20.1679,20.0523,20.0523,12450.132919716,0
+WTV.US,D,20130205,000000,20.2025,20.2992,20.2025,20.2251,1844.6891257805,0
+WTV.US,D,20130206,000000,20.2577,20.2577,20.2538,20.2577,3700.5152331107,0
+WTV.US,D,20130208,000000,20.3921,20.3921,20.3921,20.3921,471.80303656076,0
+WTV.US,D,20130213,000000,20.3545,20.3545,20.3456,20.3456,1618.9121361817,0
+WTV.US,D,20130219,000000,20.397,20.4019,20.3585,20.4019,3640.7805138895,0
+WTV.US,D,20130220,000000,20.4187,20.4187,20.3585,20.3585,2115.0140415782,0
+WTV.US,D,20130221,000000,20.1273,20.1273,20.1273,20.1273,1389.0853351102,0
+WTV.US,D,20130222,000000,20.1511,20.3061,20.1511,20.3061,2258.7823488563,0
+WTV.US,D,20130225,000000,20.3674,20.3674,20.3496,20.3496,471.80303656076,0
+WTV.US,D,20130226,000000,19.9979,20.1273,19.9979,20.1244,11209.878156225,0
+WTV.US,D,20130228,000000,20.3407,20.4059,20.3407,20.4059,1016.5026796288,0
+WTV.US,D,20130301,000000,20.3802,20.3802,20.3763,20.3763,579.12304058531,0
+WTV.US,D,20130304,000000,20.3417,20.4187,20.3367,20.4187,15665.68322898,0
+WTV.US,D,20130305,000000,20.4681,20.6143,20.4681,20.6143,31699.899301969,0
+WTV.US,D,20130306,000000,20.6588,20.7052,20.6272,20.7052,3082.9189835354,0
+WTV.US,D,20130308,000000,20.6844,20.7496,20.6844,20.7318,1642.1985521492,0
+WTV.US,D,20130311,000000,20.7476,20.7476,20.7476,20.7476,1320.2385400756,0
+WTV.US,D,20130312,000000,20.798,20.8296,20.794,20.8296,2009.7189432899,0
+WTV.US,D,20130314,000000,20.9254,20.9511,20.8622,20.9511,1618.9121361817,0
+WTV.US,D,20130315,000000,20.8572,20.8572,20.8572,20.8572,603.42190942106,0
+WTV.US,D,20130318,000000,20.9126,20.9126,20.9126,20.9126,232.86415967591,0
+WTV.US,D,20130320,000000,21.0666,21.0666,21.0666,21.0666,3961.728073095,0
+WTV.US,D,20130321,000000,20.8662,20.88,20.8524,20.8572,2321.554426682,0
+WTV.US,D,20130325,000000,21.0104,21.0104,21.0104,21.0104,212.61510231279,0
+WTV.US,D,20130327,000000,21.1309,21.1309,21.1309,21.1309,323.98491780996,0
+WTV.US,D,20130328,000000,21.2138,21.2138,21.1941,21.1941,1152.1713639617,0
+WTV.US,D,20130401,000000,21.1437,21.2138,21.1437,21.1437,2595.9291539523,0
+WTV.US,D,20130402,000000,21.202,21.202,21.1842,21.1842,1614.862324709,0
+WTV.US,D,20130403,000000,21.2267,21.2267,21.0627,21.0627,673.28115732383,0
+WTV.US,D,20130404,000000,21.0953,21.0953,21.0104,21.0489,17089.191961607,0
+WTV.US,D,20130405,000000,20.8414,20.9402,20.801,20.8978,3001.9227540829,0
+WTV.US,D,20130408,000000,20.9156,21.0489,20.9156,21.0489,2287.1310291647,0
+WTV.US,D,20130410,000000,21.3975,21.4015,21.3739,21.4015,3209.4755920549,0
+WTV.US,D,20130411,000000,21.4055,21.4627,21.3778,21.4103,1718.132517261,0
+WTV.US,D,20130412,000000,21.3916,21.3916,21.3916,21.3916,1152.1713639617,0
+WTV.US,D,20130415,000000,21.3304,21.3304,21.0192,21.035,2469.3725454328,0
+WTV.US,D,20130416,000000,21.0528,21.0904,21.0528,21.0904,1595.6257202141,0
+WTV.US,D,20130417,000000,20.796,20.796,20.796,20.796,212.61510231279,0
+WTV.US,D,20130418,000000,20.8138,20.8524,20.719,20.7664,21936.816294339,0
+WTV.US,D,20130419,000000,20.8276,20.8276,20.801,20.8276,469.77813082445,0
+WTV.US,D,20130422,000000,20.88,20.9017,20.88,20.9017,946.64343172599,0
+WTV.US,D,20130424,000000,21.2217,21.2741,21.2217,21.2474,1383.0106179013,0
+WTV.US,D,20130425,000000,21.3136,21.3136,21.2997,21.2997,1383.0106179013,0
+WTV.US,D,20130426,000000,21.2701,21.2701,21.2701,21.2701,502.17662260544,0
+WTV.US,D,20130429,000000,21.2997,21.2997,21.2997,21.2997,360.43322106358,0
+WTV.US,D,20130430,000000,21.3403,21.3403,21.2662,21.28,2519.9951888406,0
+WTV.US,D,20130502,000000,21.2958,21.2958,21.2958,21.2958,518.37586849594,0
+WTV.US,D,20130503,000000,21.6839,21.6839,21.6839,21.6839,1152.1713639617,0
+WTV.US,D,20130506,000000,21.7057,21.7057,21.7057,21.7057,348.28378664571,0
+WTV.US,D,20130507,000000,21.763,21.8519,21.763,21.8341,1241.2672163594,0
+WTV.US,D,20130508,000000,21.8855,21.9477,21.8855,21.9477,1818.3653512084,0
+WTV.US,D,20130509,000000,21.9921,21.9921,21.9921,21.9921,212.61510231279,0
+WTV.US,D,20130510,000000,21.8993,21.8993,21.8993,21.8993,1152.1713639617,0
+WTV.US,D,20130514,000000,22.1946,22.2984,22.1393,22.2984,6490.835337749,0
+WTV.US,D,20130515,000000,22.2716,22.4386,22.241,22.4386,3971.8526017765,0
+WTV.US,D,20130516,000000,22.245,22.245,22.1393,22.1393,918.29475141761,0
+WTV.US,D,20130517,000000,22.241,22.2528,22.2312,22.2312,1579.4264743236,0
+WTV.US,D,20130520,000000,22.3556,22.4426,22.325,22.33,8361.8482381015,0
+WTV.US,D,20130521,000000,22.3774,22.407,22.3338,22.407,4164.2186467262,0
+WTV.US,D,20130522,000000,22.5038,22.5038,22.3102,22.325,2301.3053693189,0
+WTV.US,D,20130523,000000,21.8953,22.16,21.6039,22.1561,4349.4975215988,0
+WTV.US,D,20130524,000000,21.921,22.1038,21.921,22.1038,4712.9681012668,0
+WTV.US,D,20130528,000000,22.3674,22.3674,22.3072,22.3072,1454.8947715404,0
+WTV.US,D,20130530,000000,22.241,22.3102,22.2222,22.2686,2548.343869149,0
+WTV.US,D,20130531,000000,22.2026,22.2026,22.1116,22.1116,690.49285608248,0
+WTV.US,D,20130603,000000,21.8637,21.8637,21.6839,21.6839,737.06568801767,0
+WTV.US,D,20130604,000000,22.0356,22.0356,22.0356,22.0356,212.61510231279,0
+WTV.US,D,20130605,000000,21.5457,21.5457,21.4597,21.4597,1893.286863452,0
+WTV.US,D,20130606,000000,21.4568,21.4568,21.362,21.362,785.66342568916,0
+WTV.US,D,20130607,000000,21.8292,22.0544,21.8203,22.0544,6977.8251673321,0
+WTV.US,D,20130611,000000,21.7581,21.7581,21.6909,21.6909,912.22003420868,0
+WTV.US,D,20130612,000000,21.8341,21.8855,21.7265,21.7265,854.51022072378,0
+WTV.US,D,20130613,000000,21.6039,21.7867,21.5685,21.7867,3068.7446433812,0
+WTV.US,D,20130614,000000,21.925,21.925,21.7541,21.7817,2586.8170781389,0
+WTV.US,D,20130618,000000,21.7936,21.925,21.7936,21.8894,270615.48977085,0
+WTV.US,D,20130619,000000,21.9793,22.0494,21.921,21.921,43491.937857383,0
+WTV.US,D,20130621,000000,21.0588,21.2237,21.0588,21.2237,1622.9619476543,0
+WTV.US,D,20130624,000000,20.9244,20.958,20.7278,20.9372,28437.77616077,0
+WTV.US,D,20130625,000000,21.1072,21.1862,21.1072,21.1763,3608.3820221085,0
+WTV.US,D,20130626,000000,21.3323,21.4391,21.3323,21.3719,1002.3283394746,0
+WTV.US,D,20130628,000000,21.5507,21.6257,21.5407,21.5793,5350.8134082052,0
+WTV.US,D,20130701,000000,21.7047,21.7047,21.7047,21.7047,212.61510231279,0
+WTV.US,D,20130702,000000,21.7047,21.7047,21.7047,21.7047,212.61510231279,0
+WTV.US,D,20130705,000000,21.6207,21.7659,21.6207,21.7659,1201.7815545013,0
+WTV.US,D,20130709,000000,22.1906,22.2124,22.165,22.1906,3759.2374994637,0
+WTV.US,D,20130710,000000,22.1087,22.1087,22.1087,22.1087,6203.2987231926,0
+WTV.US,D,20130711,000000,22.3774,22.4998,22.3428,22.3428,7885.9953900681,0
+WTV.US,D,20130712,000000,22.4642,22.5225,22.4642,22.4919,916.2698456813,0
+WTV.US,D,20130715,000000,22.5768,22.5768,22.5729,22.5729,1403.2596752644,0
+WTV.US,D,20130717,000000,22.568,22.5946,22.5383,22.5946,1778.8796893503,0
+WTV.US,D,20130718,000000,22.7961,22.7961,22.7961,22.7961,401.94378865799,0
+WTV.US,D,20130719,000000,22.727,22.7596,22.7171,22.7596,3246.9363481767,0
+WTV.US,D,20130722,000000,22.8969,22.8969,22.8969,22.8969,413.0807702077,0
+WTV.US,D,20130723,000000,22.9285,22.9285,22.8919,22.8919,1840.6393143079,0
+WTV.US,D,20130724,000000,22.9047,22.9097,22.9009,22.9047,2981.6736967198,0
+WTV.US,D,20130725,000000,22.8149,22.8257,22.8149,22.8257,467.75322508813,0
+WTV.US,D,20130726,000000,22.7477,22.7477,22.7477,22.7477,613.54643810262,0
+WTV.US,D,20130729,000000,22.805,22.805,22.7961,22.7961,759.3396511171,0
+WTV.US,D,20130730,000000,22.8189,22.8781,22.7685,22.7685,3674.1914585386,0
+WTV.US,D,20130731,000000,22.9393,22.9393,22.9393,22.9393,496.10190539651,0
+WTV.US,D,20130801,000000,22.9995,23.2169,22.9995,23.1961,33900.97183734,0
+WTV.US,D,20130802,000000,23.2396,23.2396,23.2396,23.2396,958.79286614386,0
+WTV.US,D,20130805,000000,23.3068,23.3068,23.2209,23.2495,5587.7273793537,0
+WTV.US,D,20130806,000000,23.1873,23.1873,23.0401,23.0401,1135.9721180712,0
+WTV.US,D,20130807,000000,22.9097,22.9561,22.9009,22.9561,3145.6910613611,0
+WTV.US,D,20130808,000000,23.1131,23.1131,23.1131,23.1131,212.61510231279,0
+WTV.US,D,20130812,000000,22.9393,23.0045,22.9147,22.9561,1903.4113921335,0
+WTV.US,D,20130813,000000,22.8731,23.0263,22.8731,23.0263,1010.4279624198,0
+WTV.US,D,20130815,000000,22.642,22.642,22.5541,22.5996,4540.8511136803,0
+WTV.US,D,20130816,000000,22.5058,22.5176,22.5058,22.5176,1036.7517369919,0
+WTV.US,D,20130819,000000,22.3082,22.3082,22.2222,22.2222,1000.3034337383,0
+WTV.US,D,20130820,000000,22.2352,22.2796,22.2352,22.2796,2003.644226081,0
+WTV.US,D,20130821,000000,22.33,22.4732,22.2608,22.2648,9522.1192250084,0
+WTV.US,D,20130822,000000,22.4129,22.5729,22.4129,22.5729,1491.343074794,0
+WTV.US,D,20130823,000000,22.4998,22.5176,22.4998,22.5176,1867.9755417481,0
+WTV.US,D,20130826,000000,22.6124,22.6687,22.6124,22.6361,3514.2239053699,0
+WTV.US,D,20130827,000000,22.1996,22.1996,22.1996,22.1996,1150.1464582254,0
+WTV.US,D,20130828,000000,22.1186,22.1472,22.1136,22.1472,998.27852800195,0
+WTV.US,D,20130829,000000,22.1996,22.1996,22.1996,22.1996,3215.5503092639,0
+WTV.US,D,20130830,000000,22.0445,22.0445,22.0445,22.0445,236.91397114854,0
+WTV.US,D,20130903,000000,22.0929,22.0929,22.0929,22.0929,373.59510834961,0
+WTV.US,D,20130904,000000,22.3338,22.3714,22.3338,22.3714,467.75322508813,0
+WTV.US,D,20130906,000000,22.3813,22.4554,22.3338,22.4208,3293.5091801119,0
+WTV.US,D,20130909,000000,22.4129,22.4129,22.4129,22.4129,212.61510231279,0
+WTV.US,D,20130910,000000,22.6737,22.7221,22.6737,22.7131,3448.4144689398,0
+WTV.US,D,20130911,000000,22.7685,22.8011,22.6924,22.7773,4024.5001509206,0
+WTV.US,D,20130912,000000,22.7823,22.8495,22.7823,22.7873,4003.2386406894,0
+WTV.US,D,20130913,000000,22.806,22.9009,22.806,22.8969,3307.6835202661,0
+WTV.US,D,20130916,000000,23.1457,23.1457,23.0361,23.0993,1887.212146243,0
+WTV.US,D,20130917,000000,23.1329,23.1675,23.128,23.1675,2738.6850083623,0
+WTV.US,D,20130918,000000,23.0499,23.372,23.0421,23.372,1415.4091096823,0
+WTV.US,D,20130919,000000,23.3897,23.3947,23.3077,23.3077,1612.8374189727,0
+WTV.US,D,20130920,000000,23.1675,23.1675,23.1675,23.1675,688.46795034617,0
+WTV.US,D,20130923,000000,22.9009,23.0005,22.9009,22.9651,5008.6043387684,0
+WTV.US,D,20130924,000000,22.8495,23.0381,22.8495,23.0381,4162.1937409899,0
+WTV.US,D,20130927,000000,22.8445,22.8445,22.8445,22.8445,358.40831532727,0
+WTV.US,D,20130930,000000,22.6964,22.806,22.6865,22.806,2699.1993465043,0
+WTV.US,D,20131003,000000,22.6361,22.7438,22.6361,22.7438,5046.0650948902,0
+WTV.US,D,20131004,000000,22.8653,22.8879,22.8653,22.8879,912.22003420868,0
+WTV.US,D,20131007,000000,22.7221,22.7221,22.6924,22.6924,834.26116336065,0
+WTV.US,D,20131008,000000,22.4426,22.4426,22.4426,22.4426,685.4305917417,0
+WTV.US,D,20131009,000000,22.3458,22.3458,22.3458,22.3458,928.41928009918,0
+WTV.US,D,20131010,000000,22.8189,22.9353,22.8189,22.9353,538.62492585906,0
+WTV.US,D,20131014,000000,22.9867,23.0757,22.9867,23.0757,1048.9011714098,0
+WTV.US,D,20131015,000000,23.1102,23.1141,23.1102,23.1141,465.72831935182,0
+WTV.US,D,20131016,000000,23.4026,23.4026,23.4026,23.4026,3197.3261576371,0
+WTV.US,D,20131017,000000,23.4381,23.4431,23.4085,23.4124,2748.8095370439,0
+WTV.US,D,20131018,000000,23.7256,23.7256,23.7256,23.7256,1481.2185461124,0
+WTV.US,D,20131021,000000,23.7068,23.7068,23.7068,23.7068,425.23020462558,0
+WTV.US,D,20131022,000000,23.8895,23.8924,23.8895,23.8924,550.77436027694,0
+WTV.US,D,20131023,000000,23.7858,23.8312,23.7858,23.8312,2732.6102911534,0
+WTV.US,D,20131024,000000,23.8224,23.8224,23.8224,23.8224,289.56152029265,0
+WTV.US,D,20131025,000000,23.8708,23.9221,23.8708,23.9221,735.04078228135,0
+WTV.US,D,20131028,000000,23.9468,23.9468,23.9468,23.9468,912.22003420868,0
+WTV.US,D,20131029,000000,24.0831,24.0831,24.0653,24.0653,1040.8015484645,0
+WTV.US,D,20131030,000000,24.1058,24.1058,23.9774,23.9804,7170.1912122817,0
+WTV.US,D,20131031,000000,23.926,24.0792,23.926,24.0653,2061.3540395659,0
+WTV.US,D,20131101,000000,23.8392,23.9014,23.8392,23.8974,20550.768317833,0
+WTV.US,D,20131104,000000,23.9804,23.9804,23.9804,23.9804,425.23020462558,0
+WTV.US,D,20131105,000000,23.8924,23.8924,23.8924,23.8924,912.22003420868,0
+WTV.US,D,20131107,000000,23.848,23.848,23.848,23.848,912.22003420868,0
+WTV.US,D,20131111,000000,24.0792,24.0792,24.0179,24.0792,1169.3830627203,0
+WTV.US,D,20131113,000000,24.1513,24.249,24.1108,24.2036,3149.7408728337,0
+WTV.US,D,20131114,000000,24.3142,24.3863,24.3142,24.3863,2268.9068775379,0
+WTV.US,D,20131115,000000,24.4753,24.5513,24.4407,24.5295,6634.6036450271,0
+WTV.US,D,20131118,000000,24.5375,24.5375,24.4307,24.4446,1452.8698658041,0
+WTV.US,D,20131119,000000,24.4446,24.4891,24.4446,24.4891,875.77173095506,0
+WTV.US,D,20131120,000000,24.4011,24.4011,24.4011,24.4011,212.61510231279,0
+WTV.US,D,20131121,000000,24.4111,24.5019,24.4111,24.5019,1880.1249761659,0
+WTV.US,D,20131122,000000,24.5246,24.5246,24.5246,24.5246,212.61510231279,0
+WTV.US,D,20131125,000000,24.7468,24.7943,24.6283,24.6313,9641.5886634509,0
+WTV.US,D,20131126,000000,24.7863,24.7863,24.7192,24.7192,5290.0662361158,0
+WTV.US,D,20131129,000000,24.8535,24.8703,24.8456,24.8456,3666.0918355934,0
+WTV.US,D,20131203,000000,24.5335,24.5335,24.5335,24.5335,641.89511841099,0
+WTV.US,D,20131204,000000,24.3607,24.3735,24.3607,24.3735,708.71700770929,0
+WTV.US,D,20131205,000000,24.3281,24.3281,24.253,24.3181,2403.5631090027,0
+WTV.US,D,20131206,000000,24.5631,24.5631,24.5631,24.5631,445.4792619887,0
+WTV.US,D,20131209,000000,24.6708,24.6747,24.6708,24.6747,903.10795839527,0
+WTV.US,D,20131210,000000,24.6589,24.6975,24.5769,24.5769,5162.4971747281,0
+WTV.US,D,20131211,000000,24.4288,24.4288,24.4199,24.4199,5547.2292646275,0
+WTV.US,D,20131212,000000,24.2214,24.3863,24.2214,24.3863,1379.9732592968,0
+WTV.US,D,20131213,000000,24.2214,24.3103,24.2214,24.3103,4106.5088332413,0
+WTV.US,D,20131216,000000,24.4446,24.4979,24.4446,24.4891,4867.8733900947,0
+WTV.US,D,20131217,000000,24.2945,24.332,24.2717,24.332,3193.2763461644,0
+WTV.US,D,20131218,000000,24.4071,24.7982,24.4071,24.7982,4166.2435524625,0
+WTV.US,D,20131219,000000,24.652,24.652,24.652,24.652,822.11172894278,0
+WTV.US,D,20131220,000000,24.8318,24.9562,24.8318,24.9562,2821.7061435511,0
+WTV.US,D,20131223,000000,24.9394,25.0313,24.9394,25.0313,3896.931089533,0
+WTV.US,D,20131224,000000,25.0984,25.1202,25.0984,25.1202,548.74945454062,0
+WTV.US,D,20131226,000000,25.2022,25.2071,25.2022,25.2071,1754.5808205146,0
+WTV.US,D,20131227,000000,25.1745,25.1745,25.1745,25.1745,437.37963904345,0
+WTV.US,D,20131230,000000,25.2328,25.2388,25.2248,25.2248,2073.5034739838,0
+WTV.US,D,20131231,000000,25.3078,25.3078,25.2248,25.2248,2736.660102626,0
+WTV.US,D,20140102,000000,25.2644,25.2644,25.132,25.1626,3746.0756121777,0
+WTV.US,D,20140103,000000,25.129,25.22,25.1113,25.22,57712.850843504,0
+WTV.US,D,20140106,000000,25.22,25.22,25.054,25.1113,30406.996989333,0
+WTV.US,D,20140107,000000,25.2071,25.2071,25.2071,25.2071,413.0807702077,0
+WTV.US,D,20140108,000000,25.1745,25.3108,25.1745,25.2594,13127.463888513,0
+WTV.US,D,20140109,000000,25.382,25.3987,25.3484,25.3484,131441.69360837,0
+WTV.US,D,20140110,000000,25.3523,25.3523,25.3523,25.3523,757.31474538079,0
+WTV.US,D,20140113,000000,25.132,25.132,25.054,25.054,2909.7895430807,0
+WTV.US,D,20140114,000000,25.1745,25.1745,25.1528,25.1528,2319.5295209457,0
+WTV.US,D,20140115,000000,25.37,25.37,25.2862,25.2862,4040.6993968111,0
+WTV.US,D,20140116,000000,25.2742,25.2742,25.2742,25.2742,814.01210599753,0
+WTV.US,D,20140117,000000,25.4422,25.5004,25.0846,25.0846,1448.8200543314,0
+WTV.US,D,20140121,000000,25.2328,25.2328,25.0846,25.0846,1907.4612036062,0
+WTV.US,D,20140122,000000,25.3384,25.4698,25.2388,25.2546,3377.5427681689,0
+WTV.US,D,20140123,000000,24.9572,24.9572,24.8031,24.8031,8878.1992008611,0
+WTV.US,D,20140124,000000,24.7992,24.7992,24.3893,24.4387,2391.4136745848,0
+WTV.US,D,20140127,000000,24.3893,24.5769,24.2115,24.3755,10494.073978439,0
+WTV.US,D,20140128,000000,24.5809,24.5809,24.4051,24.4307,2042.1174350709,0
+WTV.US,D,20140129,000000,24.5137,24.5137,24.3014,24.3014,2756.9091599892,0
+WTV.US,D,20140130,000000,24.5809,24.5947,24.5581,24.5581,2799.4321804517,0
+WTV.US,D,20140131,000000,24.4929,24.4979,24.4841,24.4881,9471.4965816006,0
+WTV.US,D,20140203,000000,24.4269,24.4269,23.765,23.769,4857.7488614131,0
+WTV.US,D,20140204,000000,23.9152,23.9379,23.9152,23.934,1742.4313860967,0
+WTV.US,D,20140205,000000,23.8204,23.9024,23.8204,23.9024,1911.5110150788,0
+WTV.US,D,20140206,000000,24.1799,24.1799,24.1177,24.1226,1730.2819516788,0
+WTV.US,D,20140207,000000,24.3755,24.4189,24.3755,24.4189,1467.0442059582,0
+WTV.US,D,20140210,000000,24.4743,24.5503,24.4743,24.5413,1460.9694887493,0
+WTV.US,D,20140211,000000,24.6145,24.6708,24.6145,24.6708,1499.4426977392,0
+WTV.US,D,20140212,000000,24.891,24.891,24.8417,24.8417,1230.1302348097,0
+WTV.US,D,20140213,000000,24.9602,24.9602,24.9296,24.9345,2287.1310291647,0
+WTV.US,D,20140214,000000,25.129,25.129,25.129,25.129,938.54380878074,0
+WTV.US,D,20140219,000000,25.1084,25.1084,25.0412,25.0412,1724.2072344699,0
+WTV.US,D,20140220,000000,25.1884,25.1884,25.1884,25.1884,1948.9717712006,0
+WTV.US,D,20140221,000000,25.22,25.22,25.1528,25.1528,1991.4947916631,0
+WTV.US,D,20140224,000000,25.3158,25.4194,25.3158,25.4194,8052.0376604457,0
+WTV.US,D,20140225,000000,25.2862,25.3622,25.2694,25.3622,1551.0777940152,0
+WTV.US,D,20140227,000000,25.3523,25.4155,25.3384,25.4155,4204.7167614524,0
+WTV.US,D,20140228,000000,25.6269,25.6269,25.5528,25.5528,1672.5721381939,0
+WTV.US,D,20140303,000000,25.3078,25.4471,25.2862,25.374,2672.8755719322,0
+WTV.US,D,20140304,000000,25.7247,25.7474,25.6782,25.7335,4779.7899905651,0
+WTV.US,D,20140305,000000,25.8383,25.8719,25.8333,25.8719,2452.1608466742,0
+WTV.US,D,20140306,000000,25.9863,25.9863,25.9863,25.9863,613.54643810262,0
+WTV.US,D,20140307,000000,26.0625,26.0625,26.0387,26.0387,7108.4315873242,0
+WTV.US,D,20140310,000000,25.9113,25.9113,25.8501,25.8501,5919.8119201089,0
+WTV.US,D,20140311,000000,25.8925,25.8925,25.7099,25.7099,1438.6955256499,0
+WTV.US,D,20140312,000000,25.7977,25.7977,25.7977,25.7977,575.07322911268,0
+WTV.US,D,20140313,000000,25.7641,25.7641,25.7641,25.7641,338.15925796415,0
+WTV.US,D,20140314,000000,25.5568,25.5568,25.4876,25.4876,1422.4962797594,0
+WTV.US,D,20140319,000000,25.7879,25.8629,25.6911,25.6911,2530.1197175222,0
+WTV.US,D,20140320,000000,25.8837,25.8837,25.8837,25.8837,469.77813082445,0
+WTV.US,D,20140321,000000,25.9113,25.9647,25.858,25.858,903.10795839527,0
+WTV.US,D,20140324,000000,25.5864,25.7177,25.5864,25.7138,24399.101669695,0
+WTV.US,D,20140325,000000,25.6437,25.7138,25.6437,25.7138,1620.937041918,0
+WTV.US,D,20140326,000000,25.5133,25.5133,25.5133,25.5133,681.38078026908,0
+WTV.US,D,20140327,000000,25.4402,25.4491,25.2268,25.2871,20926.388331919,0
+WTV.US,D,20140328,000000,25.3592,25.4491,25.3592,25.4491,13874.654105211,0
+WTV.US,D,20140331,000000,25.5261,25.6733,25.5261,25.6644,6029.1568298698,0
+WTV.US,D,20140401,000000,25.8363,25.8451,25.8363,25.8451,932.4690915718,0
+WTV.US,D,20140402,000000,26.0121,26.0121,25.9429,25.9429,1681.6842140073,0
+WTV.US,D,20140403,000000,25.9509,25.9509,25.9509,25.9509,538.62492585906,0
+WTV.US,D,20140404,000000,25.6851,25.6851,25.6851,25.6851,375.62001408593,0
+WTV.US,D,20140407,000000,25.5637,25.5637,25.376,25.376,1532.8536423884,0
+WTV.US,D,20140409,000000,25.4096,25.5824,25.3316,25.5824,1865.9506360118,0
+WTV.US,D,20140410,000000,25.3839,25.3839,25.0816,25.1132,2240.5581972295,0
+WTV.US,D,20140411,000000,24.7962,24.971,24.7962,24.8683,1493.3679805303,0
+WTV.US,D,20140414,000000,25.051,25.051,24.9266,24.9266,3353.2438993331,0
+WTV.US,D,20140415,000000,25.1804,25.2871,25.0372,25.1904,15267.789251795,0
+WTV.US,D,20140416,000000,25.4452,25.4452,25.4452,25.4452,589.24756926687,0
+WTV.US,D,20140417,000000,25.5548,25.6486,25.5301,25.6486,14769.662440662,0
+WTV.US,D,20140421,000000,25.6565,25.7079,25.6348,25.6348,23685.322397644,0
+WTV.US,D,20140422,000000,25.7711,25.857,25.7622,25.8323,2570.6178322484,0
+WTV.US,D,20140423,000000,25.9054,25.9054,25.8965,25.8965,1774.8298778777,0
+WTV.US,D,20140424,000000,25.8699,25.8699,25.7918,25.8007,1887.212146243,0
+WTV.US,D,20140425,000000,25.6605,25.6605,25.616,25.616,1263.5411794589,0
+WTV.US,D,20140428,000000,25.694,25.694,25.3088,25.3918,4046.7741140201,0
+WTV.US,D,20140429,000000,25.6733,25.6733,25.6565,25.6565,9123.2127949549,0
+WTV.US,D,20140501,000000,25.7671,25.7671,25.699,25.7276,7204.6146097991,0
+WTV.US,D,20140502,000000,25.779,25.8609,25.779,25.779,1612.8374189727,0
+WTV.US,D,20140505,000000,25.779,25.7918,25.7583,25.7918,8127.9716255574,0
+WTV.US,D,20140506,000000,25.699,25.699,25.5212,25.5212,8996.6561864354,0
+WTV.US,D,20140507,000000,25.6121,25.6298,25.5943,25.6298,11357.696274976,0
+WTV.US,D,20140512,000000,26.0941,26.0941,26.0793,26.0793,1581.4513800599,0
+WTV.US,D,20140513,000000,26.1069,26.1069,26.1069,26.1069,3645.8427782302,0
+WTV.US,D,20140514,000000,26.0121,26.0121,26.0121,26.0121,275.38718013847,0
+WTV.US,D,20140515,000000,25.7177,25.7177,25.4728,25.5864,7575.1723595442,0
+WTV.US,D,20140516,000000,25.5992,25.5992,25.5775,25.5775,1644.2234578856,0
+WTV.US,D,20140520,000000,25.7957,25.7957,25.6249,25.6683,2351.9280127267,0
+WTV.US,D,20140521,000000,25.7957,25.8491,25.7138,25.7918,2973.5740737746,0
+WTV.US,D,20140522,000000,25.9251,25.9983,25.9251,25.9983,3080.8940777991,0
+WTV.US,D,20140523,000000,26.1119,26.1247,26.099,26.1119,20377.638877379,0
+WTV.US,D,20140527,000000,26.2491,26.3232,26.2195,26.2886,43196.301619882,0
+WTV.US,D,20140529,000000,26.3805,26.4556,26.3805,26.4556,1103.5736262902,0
+WTV.US,D,20140603,000000,26.5356,26.5721,26.504,26.504,2930.0386004439,0
+WTV.US,D,20140605,000000,26.8634,26.8634,26.8634,26.8634,1312.1389171303,0
+WTV.US,D,20140609,000000,27.1351,27.1351,27.0985,27.0985,1379.9732592968,0
+WTV.US,D,20140610,000000,27.0096,27.0096,27.0096,27.0096,814.01210599753,0
+WTV.US,D,20140611,000000,26.901,26.9524,26.901,26.9524,1083.3245689271,0
+WTV.US,D,20140612,000000,26.7726,26.7726,26.7726,26.7726,2415.7125434205,0
+WTV.US,D,20140613,000000,26.7154,26.7154,26.7154,26.7154,886.90871250477,0
+WTV.US,D,20140617,000000,26.8674,26.8931,26.8674,26.8892,1820.3902569447,0
+WTV.US,D,20140618,000000,26.8812,26.8892,26.8714,26.8892,1112.6857021036,0
+WTV.US,D,20140620,000000,27.1875,27.1875,27.144,27.144,123343.08311599,0
+WTV.US,D,20140623,000000,27.2743,27.2743,27.1469,27.2052,3550.6722086236,0
+WTV.US,D,20140624,000000,27.222,27.222,26.9899,26.9899,1770.7800664051,0
+WTV.US,D,20140625,000000,27.0077,27.0077,26.982,26.982,2291.1808406373,0
+WTV.US,D,20140626,000000,26.9168,26.9168,26.9168,26.9168,439.40454477976,0
+WTV.US,D,20140630,000000,27.1153,27.1381,27.0768,27.0768,1891.2619577157,0
+WTV.US,D,20140701,000000,27.2961,27.3415,27.2961,27.3415,1346.5623146477,0
+WTV.US,D,20140702,000000,27.3415,27.3415,27.3415,27.3415,212.61510231279,0
+WTV.US,D,20140708,000000,27.0413,27.0413,26.9544,26.9544,1458.944583013,0
+WTV.US,D,20140709,000000,27.1193,27.1193,27.1193,27.1193,1483.2434518487,0
+WTV.US,D,20140710,000000,26.8615,27.0827,26.8486,27.0452,21402.241179953,0
+WTV.US,D,20140711,000000,27.0245,27.0245,27.0077,27.0195,2695.1495350316,0
+WTV.US,D,20140714,000000,27.1993,27.2724,27.1993,27.2724,1093.4490976086,0
+WTV.US,D,20140716,000000,27.3059,27.3277,27.3059,27.3059,1475.1438289035,0
+WTV.US,D,20140717,000000,27.3277,27.3277,27.2546,27.2546,1627.0117591269,0
+WTV.US,D,20140718,000000,27.1865,27.1865,27.1865,27.1865,838.31097483328,0
+WTV.US,D,20140721,000000,27.1469,27.2546,27.1469,27.2408,2570.6178322484,0
+WTV.US,D,20140722,000000,27.4679,27.4877,27.4205,27.4679,3943.5039214681,0
+WTV.US,D,20140725,000000,27.4333,27.4333,27.3603,27.3603,5506.7311499012,0
+WTV.US,D,20140729,000000,27.1904,27.1904,27.1588,27.1766,3676.2163642749,0
+WTV.US,D,20140730,000000,27.2823,27.3563,27.0353,27.1766,11137.994002586,0
+WTV.US,D,20140731,000000,26.7944,26.7944,26.6264,26.6264,2821.7061435511,0
+WTV.US,D,20140801,000000,26.6264,26.6264,26.6264,26.6264,767.43927406235,0
+WTV.US,D,20140804,000000,26.8122,26.8122,26.4605,26.5731,1822.415162681,0
+WTV.US,D,20140805,000000,26.5918,26.5918,26.5918,26.5918,328.03472928259,0
+WTV.US,D,20140806,000000,26.4822,26.4822,26.4743,26.4822,1581.4513800599,0
+WTV.US,D,20140807,000000,26.2235,26.2313,26.2235,26.2313,4320.1363884222,0
+WTV.US,D,20140808,000000,26.336,26.336,26.336,26.336,348.28378664571,0
+WTV.US,D,20140811,000000,26.578,26.7114,26.578,26.6521,2178.798572272,0
+WTV.US,D,20140812,000000,26.6126,26.6126,26.6126,26.6126,463.70341361551,0
+WTV.US,D,20140814,000000,26.8694,26.9118,26.8694,26.9118,1095.4740033449,0
+WTV.US,D,20140815,000000,26.7164,26.7164,26.7164,26.7164,751.24002817185,0
+WTV.US,D,20140819,000000,27.2052,27.2319,27.1588,27.222,5721.3711579503,0
+WTV.US,D,20140820,000000,27.2823,27.2823,27.2823,27.2823,998.27852800195,0
+WTV.US,D,20140821,000000,27.4965,27.4965,27.4917,27.4917,1624.9868533906,0
+WTV.US,D,20140825,000000,27.6043,27.6043,27.6043,27.6043,622.65851391602,0
+WTV.US,D,20140826,000000,27.6803,27.6803,27.6359,27.6359,1518.6793022342,0
+WTV.US,D,20140827,000000,27.6359,27.6359,27.6359,27.6359,1137.9970238075,0
+WTV.US,D,20140828,000000,27.623,27.623,27.5993,27.5993,1810.2657282632,0
+WTV.US,D,20140829,000000,27.6615,27.6615,27.6615,27.6615,457.62869640657,0
+WTV.US,D,20140902,000000,27.702,27.7465,27.6092,27.6171,5735.5454981045,0
+WTV.US,D,20140904,000000,27.9302,27.9302,27.9203,27.9203,1175.4577799293,0
+WTV.US,D,20140908,000000,27.7978,27.7978,27.7386,27.7386,2031.9929063894,0
+WTV.US,D,20140909,000000,27.5875,27.6537,27.5875,27.6537,3731.9012720235,0
+WTV.US,D,20140910,000000,27.5133,27.5835,27.5133,27.5795,2495.6963200049,0
+WTV.US,D,20140911,000000,27.6359,27.6576,27.5667,27.6576,3227.6997436818,0
+WTV.US,D,20140912,000000,27.6259,27.6259,27.4917,27.4917,2206.1347997122,0
+WTV.US,D,20140915,000000,27.5391,27.5391,27.5391,27.5391,1063.0755115639,0
+WTV.US,D,20140916,000000,27.5875,27.7623,27.5835,27.7346,5020.7537731863,0
+WTV.US,D,20140918,000000,27.8946,27.8946,27.8788,27.8877,3389.6922025867,0
+WTV.US,D,20140919,000000,28.0714,28.0714,27.9884,27.9884,4882.0477302489,0
+WTV.US,D,20140922,000000,27.6279,27.6279,27.6279,27.6279,609.49662662999,0
+WTV.US,D,20140923,000000,27.3998,27.3998,27.3949,27.3949,1079.2747574544,0
+WTV.US,D,20140924,000000,27.3613,27.4343,27.3613,27.4343,3375.5178624326,0
+WTV.US,D,20140925,000000,27.2833,27.2882,27.1242,27.1469,2158.5495149089,0
+WTV.US,D,20140926,000000,27.2546,27.3336,27.2546,27.3237,5518.8805843191,0
+WTV.US,D,20140929,000000,26.981,26.981,26.981,26.981,816.03701173384,0
+WTV.US,D,20141001,000000,26.9583,26.9583,26.6512,26.6512,2029.968000653,0
+WTV.US,D,20141002,000000,26.6205,26.6205,26.3281,26.6166,1859.8759188028,0
+WTV.US,D,20141003,000000,26.986,26.986,26.986,26.986,548.74945454062,0
+WTV.US,D,20141008,000000,26.3509,26.4052,26.3509,26.3509,1365.7989191426,0
+WTV.US,D,20141009,000000,26.3035,26.3084,26.1335,26.1335,2627.3151928652,0
+WTV.US,D,20141010,000000,26.0999,26.1335,26.0219,26.1335,1330.3630687572,0
+WTV.US,D,20141013,000000,25.8363,25.8363,25.6407,25.6407,4608.6854558467,0
+WTV.US,D,20141014,000000,25.4274,25.4906,25.0323,25.3592,13592.179754997,0
+WTV.US,D,20141015,000000,24.9918,24.9918,24.6353,24.6481,5464.2081294387,0
+WTV.US,D,20141016,000000,24.9552,25.3542,24.7399,25.2752,4723.0926299484,0
+WTV.US,D,20141017,000000,25.6585,25.6585,25.6239,25.6585,888.93361824109,0
+WTV.US,D,20141020,000000,25.7612,25.7819,25.7612,25.7819,2226.3838570753,0
+WTV.US,D,20141021,000000,26.1661,26.423,25.5093,26.423,8186.6938919105,0
+WTV.US,D,20141022,000000,26.7054,26.7558,26.6866,26.6866,2250.6827259111,0
+WTV.US,D,20141023,000000,26.576,26.6205,26.576,26.6205,1330.3630687572,0
+WTV.US,D,20141024,000000,26.6066,26.6066,26.586,26.586,2395.4634860574,0
+WTV.US,D,20141027,000000,26.5306,26.5711,26.4447,26.5711,1485.268357585,0
+WTV.US,D,20141029,000000,27.0541,27.0541,26.8912,26.8912,2693.1246292953,0
+WTV.US,D,20141031,000000,27.4165,27.4887,27.4127,27.4887,1901.3864863972,0
+WTV.US,D,20141103,000000,27.6101,27.6101,27.5934,27.5934,978.02947063883,0
+WTV.US,D,20141104,000000,27.3523,27.3523,27.3385,27.3385,712.76681918192,0
+WTV.US,D,20141105,000000,27.6101,27.6101,27.5361,27.5361,1591.5759087414,0
+WTV.US,D,20141107,000000,27.7741,27.8097,27.6862,27.6862,7688.5670807777,0
+WTV.US,D,20141110,000000,27.8057,27.8541,27.8057,27.8176,2291.1808406373,0
+WTV.US,D,20141111,000000,27.9183,27.9183,27.8354,27.8699,4917.4835806343,0
+WTV.US,D,20141112,000000,27.8601,27.8601,27.8057,27.8057,761.36455685341,0
+WTV.US,D,20141113,000000,27.9736,27.9736,27.7781,27.7959,982.07928211145,0
+WTV.US,D,20141114,000000,27.9282,27.9282,27.8739,27.8739,737.06568801767,0
+WTV.US,D,20141117,000000,27.8778,27.9835,27.8778,27.9835,1334.4128802298,0
+WTV.US,D,20141118,000000,28.2126,28.2126,28.1772,28.1772,1664.4725152487,0
+WTV.US,D,20141119,000000,28.101,28.101,28.101,28.101,1105.5985320265,0
+WTV.US,D,20141121,000000,28.4754,28.4932,28.4458,28.4458,1391.1102408465,0
+WTV.US,D,20141124,000000,28.4596,28.4596,28.4596,28.4596,675.30606306014,0
+WTV.US,D,20141126,000000,28.4685,28.4724,28.4458,28.4458,2311.4298980005,0
+WTV.US,D,20141201,000000,28.1594,28.1632,28.1376,28.1376,1685.73402548,0
+WTV.US,D,20141202,000000,28.3352,28.3352,28.3352,28.3352,811.98720026122,0
+WTV.US,D,20141203,000000,28.5524,28.5524,28.4932,28.5485,4399.1077121384,0
+WTV.US,D,20141209,000000,28.2294,28.4754,28.2294,28.4724,6696.3632699847,0
+WTV.US,D,20141210,000000,28.2176,28.2176,28.0132,28.0171,2580.74236093,0
+WTV.US,D,20141211,000000,28.2088,28.3094,28.101,28.1278,3568.8963602504,0
+WTV.US,D,20141215,000000,27.7643,27.7702,27.3485,27.4789,4341.3978986535,0
+WTV.US,D,20141216,000000,27.6418,27.6418,27.4561,27.4561,1154.196269698,0
+WTV.US,D,20141217,000000,27.5934,27.7169,27.544,27.544,1061.0506058276,0
+WTV.US,D,20141218,000000,28.2542,28.3984,28.2256,28.3984,2670.8506661959,0
+WTV.US,D,20141219,000000,28.5445,28.5663,28.5445,28.5663,759.3396511171,0
+WTV.US,D,20141222,000000,28.6384,28.6384,28.6384,28.6384,433.32982757083,0
+WTV.US,D,20141223,000000,28.9909,28.9909,28.9909,28.9909,1330.3630687572,0
+WTV.US,D,20141224,000000,29.0187,29.0187,29.0187,29.0187,395.86907144905,0
+WTV.US,D,20141226,000000,29.0848,29.1075,29.0365,29.1075,3700.5152331107,0
+WTV.US,D,20141229,000000,29.0709,29.1263,29.0709,29.1263,3191.2514404281,0
+WTV.US,D,20141230,000000,29.0087,29.0848,29.0087,29.0848,5567.4783219906,0
+WTV.US,D,20141231,000000,29.0087,29.0087,28.8735,28.8735,4377.8462019071,0
+WTV.US,D,20150102,000000,28.8181,28.8181,28.666,28.7619,2758.9340657255,0
+WTV.US,D,20150105,000000,28.3312,28.352,28.021,28.0468,16163.810040113,0
+WTV.US,D,20150106,000000,27.6299,27.6299,27.6299,27.6299,1061.0506058276,0
+WTV.US,D,20150107,000000,28.0072,28.0428,28.0072,28.0428,3162.9027601198,0
+WTV.US,D,20150108,000000,28.6245,28.6245,28.6245,28.6245,888.93361824109,0
+WTV.US,D,20150109,000000,28.4418,28.4418,28.4211,28.4211,5008.6043387684,0
+WTV.US,D,20150112,000000,28.0507,28.0784,28.0507,28.0606,1909.4861093425,0
+WTV.US,D,20150113,000000,28.187,28.187,27.7761,27.9598,43688.353713805,0
+WTV.US,D,20150114,000000,27.6072,27.702,27.5905,27.6843,1798.1162938453,0
+WTV.US,D,20150115,000000,27.8759,27.8759,27.4857,27.4947,2172.7238550631,0
+WTV.US,D,20150120,000000,27.707,27.7465,27.707,27.7465,613.54643810262,0
+WTV.US,D,20150121,000000,27.9045,28.0388,27.9045,28.0388,1911.5110150788,0
+WTV.US,D,20150122,000000,28.5791,28.5791,28.5307,28.5307,1850.7638429894,0
+WTV.US,D,20150123,000000,28.4646,28.4646,28.3855,28.3855,1891.2619577157,0
+WTV.US,D,20150127,000000,28.1672,28.2324,28.1278,28.2324,2325.6042381546,0
+WTV.US,D,20150128,000000,28.1494,28.1494,28.1494,28.1494,2256.75744312,0
+WTV.US,D,20150129,000000,27.7721,28.1366,27.7721,28.0734,3907.0556182145,0
+WTV.US,D,20150130,000000,27.8759,27.8759,27.8294,27.8294,982.07928211145,0
+WTV.US,D,20150202,000000,27.8334,27.8334,27.8334,27.8334,704.66719623667,0
+WTV.US,D,20150203,000000,28.3194,28.5258,28.2778,28.5258,6861.3930874941,0
+WTV.US,D,20150204,000000,28.589,28.6957,28.589,28.6957,818.06191747016,0
+WTV.US,D,20150205,000000,28.8231,28.8319,28.7381,28.8319,1551.0777940152,0
+WTV.US,D,20150206,000000,29.0709,29.0709,29.0671,29.0671,1426.546091232,0
+WTV.US,D,20150209,000000,29.0403,29.0403,28.7835,28.7835,1479.1936403761,0
+WTV.US,D,20150212,000000,29.4048,29.4344,29.4048,29.4344,958.79286614386,0
+WTV.US,D,20150213,000000,29.5066,29.5066,29.5066,29.5066,323.98491780996,0
+WTV.US,D,20150217,000000,29.475,29.6142,29.475,29.5806,2560.4933035669,0
+WTV.US,D,20150220,000000,29.5856,29.631,29.5856,29.631,1177.4826856656,0
+WTV.US,D,20150223,000000,29.8888,29.8888,29.7832,29.7832,1175.4577799293,0
+WTV.US,D,20150224,000000,30.0132,30.0132,29.9994,29.9994,1514.6294907616,0
+WTV.US,D,20150225,000000,29.9441,29.9441,29.9441,29.9441,297.6611432379,0
+WTV.US,D,20150226,000000,29.794,29.8068,29.794,29.8068,875.77173095506,0
+WTV.US,D,20150227,000000,29.8068,29.8108,29.7772,29.7772,5008.6043387684,0
+WTV.US,D,20150302,000000,29.8038,29.8928,29.8038,29.8928,2707.2989694495,0
+WTV.US,D,20150303,000000,29.871,29.871,29.7506,29.7772,5641.387381366,0
+WTV.US,D,20150304,000000,29.5618,29.7466,29.5618,29.631,675.30606306014,0
+WTV.US,D,20150305,000000,29.7328,29.7366,29.6616,29.6616,901.08305265896,0
+WTV.US,D,20150306,000000,29.6656,29.718,29.3149,29.3149,9928.1128251391,0
+WTV.US,D,20150309,000000,29.4898,29.5283,29.4898,29.5283,1577.4015685873,0
+WTV.US,D,20150310,000000,29.0443,29.0671,29.0443,29.0671,2031.9929063894,0
+WTV.US,D,20150311,000000,29.0887,29.0887,29.0789,29.0887,2707.2989694495,0
+WTV.US,D,20150312,000000,29.391,29.391,29.23,29.391,457.62869640657,0
+WTV.US,D,20150313,000000,29.4226,29.4226,29.2191,29.2191,1128.8849479941,0
+WTV.US,D,20150316,000000,29.6616,29.7366,29.6438,29.709,5417.6352975035,0
+WTV.US,D,20150317,000000,29.6399,29.718,29.5618,29.6874,19396.572048135,0
+WTV.US,D,20150318,000000,29.553,30.03,29.549,30.03,3379.5676739052,0
+WTV.US,D,20150319,000000,29.7634,29.7634,29.705,29.705,1352.6370318566,0
+WTV.US,D,20150320,000000,30.1179,30.1179,30.1041,30.1041,901.08305265896,0
+WTV.US,D,20150323,000000,30.0903,30.114,30.0508,30.114,2699.1993465043,0
+WTV.US,D,20150324,000000,29.953,29.953,29.798,29.798,5618.1009653984,0
+WTV.US,D,20150325,000000,29.7396,29.7396,29.4502,29.4818,2025.9181891804,0
+WTV.US,D,20150326,000000,29.2675,29.3041,29.2231,29.2399,5618.1009653984,0
+WTV.US,D,20150327,000000,29.2497,29.2497,29.2231,29.2448,1124.8351365215,0
+WTV.US,D,20150330,000000,29.6083,29.7544,29.6034,29.7544,2921.9389774986,0
+WTV.US,D,20150331,000000,29.6202,29.7041,29.5934,29.6428,3528.3982455241,0
+WTV.US,D,20150401,000000,29.2952,29.2952,29.2952,29.2952,455.60379067026,0
+WTV.US,D,20150402,000000,29.5421,29.5421,29.468,29.4918,4275.5884622234,0
+WTV.US,D,20150406,000000,29.4256,29.6992,29.4256,29.6942,82255.720820477,0
+WTV.US,D,20150407,000000,29.6122,29.708,29.6034,29.6034,5901.5877684821,0
+WTV.US,D,20150408,000000,29.5886,29.5886,29.5886,29.5886,455.60379067026,0
+WTV.US,D,20150409,000000,29.7674,29.7674,29.7544,29.7544,1032.7019255193,0
+WTV.US,D,20150410,000000,29.875,29.875,29.8058,29.875,2025.9181891804,0
+WTV.US,D,20150413,000000,29.9945,29.9945,29.8335,29.8335,12360.02461445,0
+WTV.US,D,20150414,000000,29.8186,29.8828,29.7396,29.875,3822.0095772894,0
+WTV.US,D,20150415,000000,29.9994,29.9994,29.9994,29.9994,1247.3419335684,0
+WTV.US,D,20150416,000000,29.9994,29.9994,29.9994,29.9994,257.16302851166,0
+WTV.US,D,20150417,000000,29.8098,29.8236,29.5786,29.5786,4048.7990197564,0
+WTV.US,D,20150420,000000,29.8602,29.9718,29.8602,29.9224,4931.6579207885,0
+WTV.US,D,20150421,000000,30.0409,30.0409,29.9096,29.9096,777.56380274391,0
+WTV.US,D,20150422,000000,29.7446,29.7446,29.7446,29.7446,1103.5736262902,0
+WTV.US,D,20150423,000000,30.0172,30.1891,30.0172,30.1752,4723.0926299484,0
+WTV.US,D,20150424,000000,30.1752,30.1752,30.1752,30.1752,435.35473330714,0
+WTV.US,D,20150427,000000,30.0725,30.0725,29.9915,29.9915,899.05814692265,0
+WTV.US,D,20150428,000000,29.8058,29.9135,29.8058,29.8828,1354.6619375929,0
+WTV.US,D,20150429,000000,29.8028,29.8028,29.5214,29.6646,1348.587220384,0
+WTV.US,D,20150430,000000,29.5006,29.5006,29.3574,29.3574,4723.0926299484,0
+WTV.US,D,20150501,000000,29.4335,29.6478,29.4335,29.638,6959.6010157053,0
+WTV.US,D,20150504,000000,29.6557,29.6854,29.6557,29.6854,1573.3517571146,0
+WTV.US,D,20150505,000000,29.4878,29.4878,29.3219,29.3317,3592.182776218,0
+WTV.US,D,20150506,000000,29.2359,29.2448,29.1579,29.1579,1499.4426977392,0
+WTV.US,D,20150507,000000,29.2952,29.4335,29.2952,29.388,1183.5574028745,0
+WTV.US,D,20150508,000000,29.7762,29.8552,29.7762,29.8138,4490.2284702725,0
+WTV.US,D,20150511,000000,29.8414,29.8414,29.7674,29.7674,1348.587220384,0
+WTV.US,D,20150512,000000,29.6646,29.6992,29.63,29.634,1144.0717410164,0
+WTV.US,D,20150513,000000,29.6083,29.6083,29.4453,29.6083,1614.862324709,0
+WTV.US,D,20150514,000000,29.9164,29.9224,29.9056,29.9056,1124.8351365215,0
+WTV.US,D,20150515,000000,29.9056,29.9056,29.9056,29.9056,303.73586044684,0
+WTV.US,D,20150518,000000,30.0725,30.0775,30.0725,30.0775,694.54266755511,0
+WTV.US,D,20150519,000000,30.0775,30.0775,30.0775,30.0775,6.0747172089368,0
+WTV.US,D,20150520,000000,30.1663,30.1663,30.1663,30.1663,247.0384998301,0
+WTV.US,D,20150521,000000,30.1841,30.1841,30.1841,30.1841,673.28115732383,0
+WTV.US,D,20150522,000000,30.1841,30.1841,30.1841,30.1841,212.61510231279,0
+WTV.US,D,20150526,000000,29.875,29.8789,29.875,29.8789,3309.7084260024,0
+WTV.US,D,20150527,000000,30.0172,30.1308,30.0172,30.1308,899.05814692265,0
+WTV.US,D,20150528,000000,30.1308,30.1308,30.1308,30.1308,305.76076618315,0
+WTV.US,D,20150529,000000,30.0863,30.1229,29.9224,29.9224,2248.6578201748,0
+WTV.US,D,20150601,000000,30.114,30.1407,30.0597,30.0597,1957.0713941458,0
+WTV.US,D,20150602,000000,29.9164,30.11,29.9164,30.11,3524.3484340515,0
+WTV.US,D,20150603,000000,30.034,30.1002,30.034,30.0775,2025.9181891804,0
+WTV.US,D,20150604,000000,29.8502,29.8502,29.7812,29.7812,899.05814692265,0
+WTV.US,D,20150605,000000,29.6518,29.7544,29.6518,29.7544,673.28115732383,0
+WTV.US,D,20150608,000000,29.5886,29.5886,29.5599,29.5648,5618.1009653984,0
+WTV.US,D,20150609,000000,29.4779,29.5421,29.4542,29.5421,7680.4674578324,0
+WTV.US,D,20150610,000000,29.6992,29.6992,29.6992,29.6992,880.83399529584,0
+WTV.US,D,20150611,000000,30.0221,30.034,29.9718,29.9767,2713.3736866584,0
+WTV.US,D,20150612,000000,29.8502,29.8957,29.8028,29.8028,6292.3945755904,0
+WTV.US,D,20150615,000000,29.6992,29.7208,29.6764,29.6764,3592.182776218,0
+WTV.US,D,20150616,000000,29.7634,29.8098,29.7634,29.8098,4939.7575437338,0
+WTV.US,D,20150617,000000,29.9342,29.9342,29.9342,29.9342,673.28115732383,0
+WTV.US,D,20150618,000000,30.1663,30.2483,30.1663,30.2395,5170.5967976734,0
+WTV.US,D,20150619,000000,30.2395,30.2395,30.2395,30.2395,212.61510231279,0
+WTV.US,D,20150622,000000,30.355,30.3847,30.2869,30.3135,2461.2729224876,0
+WTV.US,D,20150623,000000,30.3135,30.3135,30.3135,30.3135,228.81434820329,0
+WTV.US,D,20150624,000000,30.3363,30.3363,30.113,30.1614,2019.8434719715,0
+WTV.US,D,20150625,000000,32.1121,32.1171,32.1121,32.1171,671.25625158752,0
+WTV.US,D,20150626,000000,30.1476,30.1476,29.9797,30.0626,6496.9100549579,0
+WTV.US,D,20150629,000000,29.7012,29.793,29.3594,29.3594,7619.7202857431,0
+WTV.US,D,20150630,000000,29.6004,29.6004,29.549,29.549,860.58493793271,0
+WTV.US,D,20150701,000000,29.7654,29.789,29.715,29.789,3134.5540798114,0
+WTV.US,D,20150702,000000,29.793,29.793,29.715,29.719,4476.0541301183,0
+WTV.US,D,20150706,000000,29.7288,29.7328,29.557,29.6794,5374.0998241728,0
+WTV.US,D,20150707,000000,29.4641,29.873,29.4641,29.868,4262.4265749373,0
+WTV.US,D,20150708,000000,29.6874,29.6874,29.3219,29.3317,9631.4641347693,0
+WTV.US,D,20150709,000000,29.627,29.627,29.3219,29.3219,1344.5374089113,0
+WTV.US,D,20150710,000000,29.7516,29.8582,29.7366,29.8266,11419.455899933,0
+WTV.US,D,20150713,000000,30.0715,30.1614,30.0626,30.1614,3357.2937108057,0
+WTV.US,D,20150714,000000,30.1969,30.3135,30.1969,30.2869,2019.8434719715,0
+WTV.US,D,20150715,000000,30.2641,30.2779,30.2345,30.2345,2550.3687748853,0
+WTV.US,D,20150716,000000,30.3599,30.4063,30.2691,30.4063,3582.0582475364,0
+WTV.US,D,20150717,000000,30.3363,30.3363,30.3363,30.3363,1344.5374089113,0
+WTV.US,D,20150720,000000,30.3797,30.4479,30.3313,30.355,24856.730366101,0
+WTV.US,D,20150721,000000,30.2553,30.2691,30.1525,30.1614,29793.450551231,0
+WTV.US,D,20150722,000000,30.036,30.1179,30.0113,30.113,8506.6289982478,0
+WTV.US,D,20150723,000000,30.2601,30.2601,30.2601,30.2601,453.57888493395,0
+WTV.US,D,20150724,000000,29.789,29.789,29.789,29.789,453.57888493395,0
+WTV.US,D,20150727,000000,29.4424,29.5283,29.4127,29.4216,4034.6246796022,0
+WTV.US,D,20150728,000000,29.5105,29.8058,29.5105,29.8058,36062.558710853,0
+WTV.US,D,20150729,000000,29.8908,30.0537,29.8908,30.0212,3582.0582475364,0
+WTV.US,D,20150730,000000,29.9757,30.0449,29.873,30.0449,6045.3560757603,0
+WTV.US,D,20150731,000000,30.1179,30.1179,30.1179,30.1179,1344.5374089113,0
+WTV.US,D,20150803,000000,30.032,30.032,29.868,29.868,3572.946171723,0
+WTV.US,D,20150804,000000,29.7288,29.7288,29.631,29.6874,25979.540596886,0
+WTV.US,D,20150805,000000,29.7516,29.9471,29.7516,29.8908,4925.5832035796,0
+WTV.US,D,20150806,000000,29.7692,29.7692,29.6498,29.6498,1158.2460811706,0
+WTV.US,D,20150807,000000,29.6438,29.6744,29.469,29.5105,10752.249459818,0
+WTV.US,D,20150810,000000,29.5105,29.5105,29.5105,29.5105,212.61510231279,0
+WTV.US,D,20150811,000000,29.6706,29.7692,29.6706,29.7692,858.5600321964,0
+WTV.US,D,20150812,000000,29.6054,29.8078,29.3722,29.789,18366.90748122,0
+WTV.US,D,20150813,000000,29.789,29.789,29.789,29.789,212.61510231279,0
+WTV.US,D,20150814,000000,29.9125,29.9204,29.8858,29.8858,3582.0582475364,0
+WTV.US,D,20150817,000000,30.0666,30.1268,30.0666,30.1268,1569.301945642,0
+WTV.US,D,20150818,000000,30.0626,30.0626,30.0399,30.0399,1787.9917651637,0
+WTV.US,D,20150819,000000,29.9846,29.9896,29.6972,29.8266,5154.3975517829,0
+WTV.US,D,20150820,000000,29.3406,29.3406,29.3278,29.3278,1344.5374089113,0
+WTV.US,D,20150821,000000,28.8003,28.8003,28.3391,28.3391,11197.728721807,0
+WTV.US,D,20150824,000000,28.1712,28.1712,26.9662,27.4305,9932.1626366117,0
+WTV.US,D,20150825,000000,27.6892,28.0674,26.98,26.98,3807.8352371352,0
+WTV.US,D,20150826,000000,27.2191,27.2191,27.1242,27.1242,671.25625158752,0
+WTV.US,D,20150827,000000,28.5139,28.5139,28.0902,28.353,7389.8934846716,0
+WTV.US,D,20150828,000000,28.272,28.3756,28.272,28.3578,2461.2729224876,0
+WTV.US,D,20150831,000000,28.2542,28.2542,28.2542,28.2542,671.25625158752,0
+WTV.US,D,20150901,000000,27.6398,27.7909,27.3751,27.5647,12096.78686873,0
+WTV.US,D,20150902,000000,27.787,27.787,27.6853,27.7643,2689.0748178227,0
+WTV.US,D,20150903,000000,28.181,28.268,28.0013,28.0448,11647.257795268,0
+WTV.US,D,20150904,000000,27.5983,27.5983,27.5865,27.5983,3134.5540798114,0
+WTV.US,D,20150908,000000,28.1524,28.19,28.1168,28.19,2461.2729224876,0
+WTV.US,D,20150909,000000,28.7599,28.7599,28.5228,28.5228,2019.8434719715,0
+WTV.US,D,20150910,000000,28.3618,28.3658,28.3134,28.3134,892.98342971371,0
+WTV.US,D,20150911,000000,28.3134,28.3134,28.3134,28.3134,212.61510231279,0
+WTV.US,D,20150914,000000,28.348,28.348,28.3056,28.3262,5154.3975517829,0
+WTV.US,D,20150915,000000,28.6265,28.6265,28.6265,28.6265,453.57888493395,0
+WTV.US,D,20150916,000000,28.5139,28.5139,28.5139,28.5139,1569.301945642,0
+WTV.US,D,20150917,000000,28.5139,28.5139,28.5139,28.5139,311.83548339209,0
+WTV.US,D,20150918,000000,28.4517,28.4517,28.4517,28.4517,897.03324118633,0
+WTV.US,D,20150921,000000,28.6087,28.6087,28.505,28.505,2452.1608466742,0
+WTV.US,D,20150922,000000,28.0754,28.0754,28.021,28.026,3345.1442763879,0
+WTV.US,D,20150923,000000,28.026,28.026,28.026,28.026,192.36604494967,0
+WTV.US,D,20150924,000000,27.8561,27.9736,27.6991,27.9598,2419.7623548932,0
+WTV.US,D,20150925,000000,28.18,28.18,28.0487,28.0487,1340.4875974387,0
+WTV.US,D,20150928,000000,27.5993,27.5993,27.3415,27.3415,2272.9566890105,0
+WTV.US,D,20150929,000000,27.2655,27.3563,27.1884,27.2517,2903.7148258718,0
+WTV.US,D,20150930,000000,27.2517,27.2517,27.2517,27.2517,212.61510231279,0
+WTV.US,D,20151001,000000,27.4847,27.5085,27.4847,27.5085,895.00833545002,0
+WTV.US,D,20151002,000000,27.7929,27.8235,27.7603,27.8235,2013.7687547626,0
+WTV.US,D,20151005,000000,27.8235,27.8235,27.8235,27.8235,360.43322106358,0
+WTV.US,D,20151006,000000,28.427,28.427,28.3046,28.3046,1780.9045950866,0
+WTV.US,D,20151007,000000,28.348,28.4952,28.2324,28.4428,4086.2597758782,0
+WTV.US,D,20151008,000000,28.505,28.6265,28.4616,28.6265,5137.1858530242,0
+WTV.US,D,20151009,000000,28.7519,28.8319,28.6315,28.8319,3345.1442763879,0
+WTV.US,D,20151012,000000,28.828,28.9109,28.8241,28.8497,1555.1276054878,0
+WTV.US,D,20151013,000000,28.8783,28.9565,28.7193,28.7421,5581.6526621448,0
+WTV.US,D,20151014,000000,28.4033,28.4566,28.2106,28.3134,6917.0779952427,0
+WTV.US,D,20151015,000000,28.43,28.5682,28.2818,28.5603,4909.3839576891,0
+WTV.US,D,20151016,000000,28.6087,28.6986,28.586,28.6739,4690.6941381674,0
+WTV.US,D,20151019,000000,28.7421,28.7421,28.6769,28.6769,35210.073395866,0
+WTV.US,D,20151020,000000,28.7559,28.8013,28.7559,28.7835,2234.4834800206,0
+WTV.US,D,20151021,000000,28.8597,28.8597,28.8597,28.8597,212.61510231279,0
+WTV.US,D,20151022,000000,28.7619,28.9407,28.7619,28.9407,55795.265111216,0
+WTV.US,D,20151023,000000,29.0571,29.1026,29.0207,29.1026,2013.7687547626,0
+WTV.US,D,20151026,000000,29.1026,29.1026,28.9535,29.0433,7589.3466996984,0
+WTV.US,D,20151027,000000,28.8783,29.0255,28.7974,28.9149,4690.6941381674,0
+WTV.US,D,20151028,000000,29.1105,29.3624,28.9189,29.3624,23878.700895463,0
+WTV.US,D,20151029,000000,29.1955,29.388,29.1955,29.388,7362.5572572314,0
+WTV.US,D,20151030,000000,29.3979,29.4344,29.3752,29.3752,2013.7687547626,0
+WTV.US,D,20151102,000000,29.393,29.6666,29.393,29.6666,2517.9702831043,0
+WTV.US,D,20151103,000000,29.6399,29.6794,29.6399,29.6794,867.67210800981,0
+WTV.US,D,20151104,000000,29.7614,29.7614,29.468,29.5322,14247.236760693,0
+WTV.US,D,20151105,000000,29.5668,29.5668,29.4641,29.468,7144.8798905778,0
+WTV.US,D,20151106,000000,29.5708,29.5708,29.3979,29.4167,1116.7355135762,0
+WTV.US,D,20151109,000000,29.3752,29.3752,29.1065,29.152,4297.8624253228,0
+WTV.US,D,20151110,000000,29.0067,29.1243,29.0067,29.0977,6696.3632699847,0
+WTV.US,D,20151111,000000,29.1243,29.1243,28.9407,28.9407,1563.2272284331,0
+WTV.US,D,20151112,000000,28.6769,28.6769,28.6176,28.6176,1116.7355135762,0
+WTV.US,D,20151113,000000,28.6176,28.6176,28.6176,28.6176,212.61510231279,0
+WTV.US,D,20151116,000000,28.2482,28.2996,28.2324,28.2442,1340.4875974387,0
+WTV.US,D,20151117,000000,28.2442,28.2442,28.2442,28.2442,212.61510231279,0
+WTV.US,D,20151118,000000,28.9535,28.9841,28.9248,28.9248,2452.1608466742,0
+WTV.US,D,20151119,000000,29.0571,29.0779,29.0483,29.0483,1340.4875974387,0
+WTV.US,D,20151120,000000,29.2271,29.3495,29.2271,29.2349,4247.239781915,0
+WTV.US,D,20151123,000000,29.23,29.3535,29.23,29.2349,3345.1442763879,0
+WTV.US,D,20151124,000000,29.1026,29.1026,29.1026,29.1026,1116.7355135762,0
+WTV.US,D,20151125,000000,29.3792,29.3792,29.3624,29.3624,451.55397919764,0
+WTV.US,D,20151127,000000,29.5352,29.5352,29.5006,29.5006,669.2313458512,0
+WTV.US,D,20151130,000000,29.4414,29.4414,29.2527,29.2527,1116.7355135762,0
+WTV.US,D,20151201,000000,29.4167,29.4967,29.4167,29.4779,2960.4121864885,0
+WTV.US,D,20151202,000000,29.4295,29.5105,29.4256,29.468,2319.5295209457,0
+WTV.US,D,20151203,000000,28.7935,28.8319,28.7935,28.8319,1575.3766628509,0
+WTV.US,D,20151204,000000,29.2527,29.2527,29.2527,29.2527,212.61510231279,0
+WTV.US,D,20151207,000000,29.2527,29.2527,29.2527,29.2527,451.55397919764,0
+WTV.US,D,20151208,000000,29.152,29.1559,29.152,29.1559,671.25625158752,0
+WTV.US,D,20151209,000000,29.1559,29.1559,29.1559,29.1559,212.61510231279,0
+WTV.US,D,20151210,000000,29.1559,29.1559,29.1559,29.1559,212.61510231279,0
+WTV.US,D,20151211,000000,28.422,28.4616,28.3342,28.3342,11825.449500064,0
+WTV.US,D,20151214,000000,28.193,28.2274,28.193,28.2274,1348.587220384,0
+WTV.US,D,20151215,000000,28.5001,28.5278,28.4181,28.4823,3345.1442763879,0
+WTV.US,D,20151216,000000,28.4646,28.7193,28.4646,28.7193,1563.2272284331,0
+WTV.US,D,20151217,000000,28.6453,28.6601,28.6176,28.6453,4690.6941381674,0
+WTV.US,D,20151218,000000,28.2364,28.2364,28.0832,28.0832,1340.4875974387,0
+WTV.US,D,20151221,000000,28.1288,28.3094,28.111,28.3094,20432.311332259,0
+WTV.US,D,20151222,000000,28.3006,28.3006,28.3006,28.3006,498.12681113282,0
+WTV.US,D,20151223,000000,28.7223,28.8389,28.7135,28.8389,4668.4201750679,0
+WTV.US,D,20151228,000000,28.6245,28.6749,28.5603,28.5692,18555.223714698,0
+WTV.US,D,20151229,000000,29.0147,29.0523,29.0107,29.0523,3094.0559650851,0
+WTV.US,D,20151230,000000,28.9229,29.0058,28.8675,29.0058,5374.0998241728,0
+WTV.US,D,20151231,000000,28.7223,28.7223,28.6799,28.6799,665.18153437858,0
+WTV.US,D,20160104,000000,28.1386,28.1386,27.8561,28.0784,20774.520401696,0
+WTV.US,D,20160105,000000,28.1366,28.1514,28.1366,28.1514,2463.2978282239,0
+WTV.US,D,20160106,000000,27.8393,27.8393,27.6655,27.7721,1528.8038309158,0
+WTV.US,D,20160107,000000,27.5085,27.5469,27.1894,27.1894,3349.1940878605,0
+WTV.US,D,20160108,000000,27.2151,27.2151,26.8141,26.823,28532.946730376,0
+WTV.US,D,20160111,000000,26.8092,26.9405,26.6738,26.9405,5437.8843548666,0
+WTV.US,D,20160112,000000,27.0906,27.1301,26.8832,26.8941,10856.532105238,0
+WTV.US,D,20160113,000000,27.2062,27.2062,26.2659,26.3914,3596.2325876906,0
+WTV.US,D,20160114,000000,26.4585,26.8141,26.1109,26.6976,4849.6492384679,0
+WTV.US,D,20160115,000000,25.9993,26.1563,25.9993,26.1019,7439.5036752113,0
+WTV.US,D,20160119,000000,26.4407,26.4546,26.0081,26.0081,11327.322688931,0
+WTV.US,D,20160120,000000,25.8886,26.0121,25.7079,25.7721,13548.644281665,0
+WTV.US,D,20160121,000000,26.0585,26.2116,26.0487,26.1187,4536.8013022076,0
+WTV.US,D,20160122,000000,26.5326,26.5968,26.5128,26.5128,2552.3936806216,0
+WTV.US,D,20160125,000000,26.4496,26.4496,26.2471,26.2639,3987.0393947989,0
+WTV.US,D,20160126,000000,26.261,26.4941,26.261,26.419,4894.1971646668,0
+WTV.US,D,20160127,000000,26.1661,26.5524,26.0171,26.0171,2509.8706601591,0
+WTV.US,D,20160128,000000,25.9775,26.1227,25.9775,26.1227,5075.4262280667,0
+WTV.US,D,20160129,000000,26.5582,26.5988,26.5582,26.5879,2135.2630989413,0
+WTV.US,D,20160201,000000,26.5968,26.9958,26.5968,26.9958,7844.4848224737,0
+WTV.US,D,20160202,000000,26.423,26.4546,26.3588,26.3953,82287.10685939,0
+WTV.US,D,20160203,000000,25.8431,26.0645,25.8175,26.0645,2635.4148158104,0
+WTV.US,D,20160204,000000,26.1019,26.1019,25.9855,25.9855,1726.2321402062,0
+WTV.US,D,20160205,000000,25.7415,25.7533,25.5459,25.5459,4890.1473531941,0
+WTV.US,D,20160208,000000,25.0076,25.0086,24.6827,25.0086,22581.748771354,0
+WTV.US,D,20160209,000000,24.9898,25.3662,24.9898,25.3662,49271.018828819,0
+WTV.US,D,20160211,000000,24.9898,24.9898,24.8555,24.8555,1975.2955457726,0
+WTV.US,D,20160212,000000,25.2752,25.4264,25.2752,25.4214,1361.74910767,0
+WTV.US,D,20160216,000000,25.6614,25.8689,25.6614,25.8689,1557.1525112241,0
+WTV.US,D,20160217,000000,26.3637,26.3933,26.3193,26.3193,2658.701231778,0
+WTV.US,D,20160218,000000,26.3351,26.3351,26.2155,26.2155,1241.2672163594,0
+WTV.US,D,20160219,000000,26.1938,26.261,26.1938,26.261,8619.0112666132,0
+WTV.US,D,20160222,000000,26.7154,26.7154,26.7154,26.7154,583.17285205793,0
+WTV.US,D,20160223,000000,26.5514,26.5662,26.5276,26.5642,6801.6583682729,0
+WTV.US,D,20160224,000000,26.261,26.261,26.261,26.261,212.61510231279,0
+WTV.US,D,20160226,000000,27.063,27.0946,27.063,27.0946,1846.7140315168,0
+WTV.US,D,20160229,000000,27.0906,27.1598,26.982,26.982,9558.5675282621,0
+WTV.US,D,20160301,000000,26.9089,27.3415,26.9089,27.3277,14158.140908295,0
+WTV.US,D,20160302,000000,27.2269,27.2269,27.2269,27.2269,500.15171686913,0
+WTV.US,D,20160303,000000,27.3485,27.6319,27.2961,27.6319,566875.39823922,0
+WTV.US,D,20160304,000000,27.5253,27.7583,27.4789,27.6921,516564.59031481,0
+WTV.US,D,20160307,000000,27.5697,27.6003,27.4621,27.4907,27200.558755883,0
+WTV.US,D,20160308,000000,27.3198,27.4877,27.2329,27.2605,13481.822392367,0
+WTV.US,D,20160309,000000,27.4541,27.5431,27.4185,27.4541,21446.789106151,0
+WTV.US,D,20160310,000000,27.6517,27.7188,27.2191,27.5301,31557.143447559,0
+WTV.US,D,20160311,000000,27.7682,28.031,27.7425,28.031,9480.608657414,0
+WTV.US,D,20160314,000000,28.0072,28.0072,27.8778,27.8778,12000.603846254,0
+WTV.US,D,20160315,000000,27.7099,27.9055,27.7099,27.787,16880.626670767,0
+WTV.US,D,20160316,000000,27.8907,28.1336,27.8403,28.025,17338.255367174,0
+WTV.US,D,20160317,000000,27.9401,28.179,27.9401,28.179,9803.5811223558,0
+WTV.US,D,20160318,000000,28.2404,28.3954,28.2404,28.3717,15551.276054878,0
+WTV.US,D,20160321,000000,28.2562,28.3381,28.2562,28.2749,15869.186255479,0
+WTV.US,D,20160322,000000,28.2304,28.3697,28.2088,28.26,8293.0014430669,0
+WTV.US,D,20160323,000000,28.351,28.351,28.0744,28.0744,1897278.9651111,0
+WTV.US,D,20160324,000000,28.0952,28.0952,27.8759,28.0171,932963.16857146,0
+WTV.US,D,20160328,000000,28.1484,28.187,28.0368,28.1178,19842.051310124,0
+WTV.US,D,20160329,000000,28.0487,28.3075,28.0487,28.3075,5767.9439898855,0
+WTV.US,D,20160330,000000,28.5949,28.5949,28.3894,28.4507,11663.457041159,0
+WTV.US,D,20160331,000000,28.4556,28.4556,28.3668,28.4171,36904.919497159,0
+WTV.US,D,20160401,000000,28.0704,28.509,28.0704,28.4378,32282.059701159,0
+WTV.US,D,20160404,000000,28.3381,28.4191,28.26,28.3352,8512.7037154568,0
+WTV.US,D,20160405,000000,28.1584,28.182,28.0497,28.0804,13107.21483115,0
+WTV.US,D,20160406,000000,28.1268,28.2404,28.0892,28.1772,6150.6511740485,0
+WTV.US,D,20160407,000000,28.1386,28.2008,27.8759,27.9065,21944.915917285,0
+WTV.US,D,20160408,000000,28.1722,28.1772,27.9954,27.9954,12854.101614111,0
+WTV.US,D,20160411,000000,28.1426,28.1614,27.9174,27.9174,8115.8221911396,0
+WTV.US,D,20160412,000000,28.0674,28.191,28.0674,28.1484,34513.505822575,0
+WTV.US,D,20160413,000000,28.343,28.4853,28.343,28.3934,7027.4353578717,0
+WTV.US,D,20160414,000000,28.4606,28.5426,28.3934,28.3934,10356.380388369,0
+WTV.US,D,20160415,000000,28.3638,28.4774,28.3342,28.4606,8468.1557892579,0
+WTV.US,D,20160418,000000,28.4774,28.6107,28.4774,28.6107,9502.8826205135,0
+WTV.US,D,20160419,000000,28.6087,28.7628,28.5811,28.665,16544.492318539,0
+WTV.US,D,20160420,000000,28.6601,28.8477,28.5643,28.748,938219.82386293,0
+WTV.US,D,20160421,000000,28.7579,28.7628,28.4685,28.4952,517092.07825912,0
+WTV.US,D,20160422,000000,28.5771,28.6226,28.4378,28.5643,68900.455036629,0
+WTV.US,D,20160425,000000,28.512,28.5603,28.3894,28.5603,37048.687804437,0
+WTV.US,D,20160426,000000,28.7164,28.7945,28.587,28.7381,76326.796824555,0
+WTV.US,D,20160427,000000,28.8517,28.9387,28.6848,28.8616,23747.082022603,0
+WTV.US,D,20160428,000000,28.8161,28.8261,28.4774,28.4774,23053.551807915,0
+WTV.US,D,20160429,000000,28.1366,28.3124,28.0862,28.2088,23691.397114854,0
+WTV.US,D,20160502,000000,28.3036,28.4853,28.3036,28.4685,10750.224554082,0
+WTV.US,D,20160503,000000,28.194,28.346,28.1652,28.3332,8297.0512545395,0
+WTV.US,D,20160504,000000,28.0645,28.1484,27.9835,28.0368,452467.21168471,0
+WTV.US,D,20160505,000000,28.1544,28.5426,27.9756,28.0408,253867.49442581,0
+WTV.US,D,20160506,000000,28.0358,28.1178,27.8759,28.0991,14779.786969343,0
+WTV.US,D,20160509,000000,28.2098,28.2749,28.1178,28.2226,13793.657875759,0
+WTV.US,D,20160510,000000,28.3381,28.4853,28.3381,28.431,9932.1626366117,0
+WTV.US,D,20160511,000000,28.4774,28.5189,28.181,28.2482,14459.851863006,0
+WTV.US,D,20160512,000000,28.3292,28.3736,28.0674,28.2256,33703.54352805,0
+WTV.US,D,20160513,000000,28.2414,28.2414,27.9371,27.9371,10054.669433659,0
+WTV.US,D,20160516,000000,28.0497,28.3194,28.0497,28.2078,14375.818274949,0
+WTV.US,D,20160517,000000,28.1465,28.2098,27.8314,27.9045,17621.742170258,0
+WTV.US,D,20160518,000000,27.8798,28.1307,27.8798,27.9223,43131.504636319,0
+WTV.US,D,20160519,000000,27.7603,27.9371,27.6398,27.8522,22100.83365898,0
+WTV.US,D,20160520,000000,27.942,28.0497,27.862,27.8759,29692.205264415,0
+WTV.US,D,20160523,000000,27.866,27.9292,27.8018,27.8522,9347.9773316856,0
+WTV.US,D,20160524,000000,28.0487,28.2226,28.0487,28.2226,45458.121327342,0
+WTV.US,D,20160525,000000,28.3381,28.3588,28.2462,28.2562,13994.123543654,0
+WTV.US,D,20160526,000000,28.3124,28.3124,28.2206,28.2591,6973.7753558595,0
+WTV.US,D,20160527,000000,28.2562,28.4132,28.2562,28.3688,19550.464884095,0
+WTV.US,D,20160531,000000,28.423,28.423,28.2344,28.2364,8809.3524058265,0
+WTV.US,D,20160601,000000,28.1652,28.4468,28.1652,28.4468,11333.397406139,0
+WTV.US,D,20160602,000000,28.3598,28.5189,28.3598,28.509,11843.673651691,0
+WTV.US,D,20160603,000000,28.2384,28.4072,28.2384,28.4072,11027.636639956,0
+WTV.US,D,20160606,000000,28.3736,28.5228,28.3223,28.5228,12188.920079732,0
+WTV.US,D,20160607,000000,28.5149,28.7135,28.5149,28.5465,11647.257795268,0
+WTV.US,D,20160608,000000,28.6216,28.7233,28.5584,28.7233,6257.9711780731,0
+WTV.US,D,20160609,000000,28.6087,28.67,28.5702,28.67,4882.0477302489,0
+WTV.US,D,20160610,000000,28.4853,28.5594,28.3075,28.4023,6231.647403501,0
+WTV.US,D,20160613,000000,28.27,28.3322,28.0832,28.0832,9623.3645118241,0
+WTV.US,D,20160614,000000,28.0408,28.0408,27.7741,27.9697,6959.6010157053,0
+WTV.US,D,20160615,000000,27.9559,28.0764,27.9559,27.9826,7904.2195416949,0
+WTV.US,D,20160616,000000,27.8008,27.9598,27.7692,27.9598,7573.1474538079,0
+WTV.US,D,20160617,000000,27.9272,27.9835,27.8778,27.9697,10153.889814738,0
+WTV.US,D,20160620,000000,28.1406,28.262,28.1228,28.1228,7459.7527325744,0
+WTV.US,D,20160621,000000,28.111,28.2482,28.109,28.2146,14781.81187508,0
+WTV.US,D,20160622,000000,28.2236,28.352,28.1178,28.1178,23057.601619387,0
+WTV.US,D,20160623,000000,28.3974,28.4359,28.2926,28.3846,8719.2441005606,0
+WTV.US,D,20160624,000000,27.8097,27.9243,27.2753,27.6418,19532.240732468,0
+WTV.US,D,20160627,000000,27.0235,27.0235,26.9326,26.9326,7674.3927406235,0
+WTV.US,D,20160628,000000,27.2763,27.3593,27.1064,27.2941,11998.578940518,0
+WTV.US,D,20160629,000000,27.7346,27.8759,27.7169,27.8057,10810.971726171,0
+WTV.US,D,20160630,000000,27.9559,28.2522,27.9559,28.2522,15643.40926588,0
+WTV.US,D,20160701,000000,28.3401,28.343,28.2008,28.3084,8606.8618321953,0
+WTV.US,D,20160705,000000,28.0191,28.0912,27.9223,28.0329,8737.4682521874,0
+WTV.US,D,20160706,000000,27.8897,28.1228,27.8897,28.1228,7996.3527526971,0
+WTV.US,D,20160707,000000,28.2482,28.2482,28.0171,28.023,12309.401971042,0
+WTV.US,D,20160708,000000,28.2384,28.5682,28.2384,28.5682,8558.2640945238,0
+WTV.US,D,20160711,000000,28.5742,28.7223,28.5742,28.6433,12756.906138767,0
+WTV.US,D,20160712,000000,28.7361,28.8399,28.7361,28.8261,15392.320954577,0
+WTV.US,D,20160713,000000,28.8073,28.8793,28.6976,28.8379,12337.750651351,0
+WTV.US,D,20160714,000000,28.9583,29.0265,28.9071,28.9565,8460.0561663127,0
+WTV.US,D,20160715,000000,29.0325,29.0325,28.8883,28.9071,6661.9398724674,0
+WTV.US,D,20160718,000000,28.9545,29.0403,28.9327,29.0087,18010.52407163,0
+WTV.US,D,20160719,000000,28.8971,28.9495,28.8319,28.8893,14285.709969683,0
+WTV.US,D,20160720,000000,29.0295,29.1065,29.0157,29.0245,13234.783892537,0
+WTV.US,D,20160721,000000,28.9999,29.0137,28.8369,28.9248,12406.597446385,0
+WTV.US,D,20160722,000000,28.9535,29.1678,28.8971,29.1361,15857.036821061,0
+WTV.US,D,20160725,000000,28.9545,29.0365,28.9505,28.9861,10330.056613797,0
+WTV.US,D,20160726,000000,29.1085,29.1539,28.9831,29.1539,11503.48948799,0
+WTV.US,D,20160727,000000,28.9851,29.0048,28.8793,28.8971,8562.3139059964,0
+WTV.US,D,20160728,000000,28.8695,29.0483,28.8597,29.0384,12014.778186409,0
+WTV.US,D,20160729,000000,28.7835,29.0365,28.7835,28.9199,19760.042627804,0
+WTV.US,D,20160801,000000,28.8359,28.8774,28.8271,28.8774,4389.995636325,0
+WTV.US,D,20160802,000000,28.8557,28.909,28.6107,28.6522,8717.2191948243,0
+WTV.US,D,20160803,000000,28.7283,28.8971,28.7283,28.8329,23567.877864939,0
+WTV.US,D,20160804,000000,28.9761,28.9761,28.7461,28.8221,9467.446770128,0
+WTV.US,D,20160805,000000,29.0661,29.1184,29.0225,29.1184,9692.2113068587,0
+WTV.US,D,20160808,000000,29.2093,29.2093,28.9871,29.0947,12742.731798614,0
+WTV.US,D,20160809,000000,29.0611,29.0907,28.9505,28.9505,10099.217359858,0
+WTV.US,D,20160810,000000,29.0187,29.0719,28.9248,28.9741,14383.917897895,0
+WTV.US,D,20160811,000000,29.1361,29.2171,29.0809,29.1549,9661.837720814,0
+WTV.US,D,20160812,000000,29.1135,29.1826,29.0759,29.1303,6488.8104320127,0
+WTV.US,D,20160815,000000,29.2093,29.3258,29.1925,29.2241,15916.771540282,0
+WTV.US,D,20160816,000000,29.0848,29.1243,29.0285,29.0542,11185.579287389,0
+WTV.US,D,20160817,000000,28.8893,29.0009,28.8655,28.9909,9414.7992209839,0
+WTV.US,D,20160818,000000,28.9999,29.15,28.9999,29.0719,13218.584646647,0
+WTV.US,D,20160819,000000,29.0601,29.1451,29.0591,29.1233,11207.853250488,0
+WTV.US,D,20160822,000000,28.9407,29.1945,28.9407,29.1283,13032.293318906,0
+WTV.US,D,20160823,000000,29.1826,29.2952,29.1638,29.1687,21794.060439929,0
+WTV.US,D,20160824,000000,29.0907,29.1974,29.0503,29.0503,15539.126620461,0
+WTV.US,D,20160825,000000,29.0719,29.0759,28.9199,28.9583,10519.385300142,0
+WTV.US,D,20160826,000000,28.8774,28.8774,28.6897,28.8399,9896.7267862262,0
+WTV.US,D,20160829,000000,28.8695,29.0137,28.8695,28.9771,8484.3550351484,0
+WTV.US,D,20160830,000000,29.0671,29.0671,28.9209,28.9613,8952.1082602365,0
+WTV.US,D,20160831,000000,28.9109,28.9989,28.8053,28.9613,16275.17985561,0
+WTV.US,D,20160901,000000,28.9051,28.9051,28.7599,28.7935,9687.1490425179,0
+WTV.US,D,20160902,000000,28.9673,29.1303,28.9673,29.1303,14247.236760693,0
+WTV.US,D,20160906,000000,28.9899,29.1006,28.9861,29.0671,9386.4505406755,0
+WTV.US,D,20160907,000000,29.0651,29.1263,28.9949,29.1263,14712.965080045,0
+WTV.US,D,20160908,000000,29.0887,29.0907,29.0225,29.0631,20013.155844843,0
+WTV.US,D,20160909,000000,28.8221,28.8221,28.5179,28.5426,55819.563980052,0
+WTV.US,D,20160912,000000,28.261,28.7677,28.2442,28.7599,25158.441320812,0
+WTV.US,D,20160913,000000,28.5949,28.5949,28.3036,28.3094,6284.2949526451,0
+WTV.US,D,20160914,000000,28.2562,28.3233,28.2098,28.2562,9815.7305567737,0
+WTV.US,D,20160915,000000,28.3342,28.6384,28.3342,28.5791,12586.814056917,0
+WTV.US,D,20160916,000000,28.511,28.5791,28.4191,28.5663,20093.139621427,0
+WTV.US,D,20160919,000000,28.7974,28.7974,28.5169,28.6621,17299.782158184,0
+WTV.US,D,20160920,000000,28.6581,28.6581,28.4971,28.507,7925.4810519262,0
+WTV.US,D,20160921,000000,28.5742,28.8587,28.4497,28.8587,13064.691810686,0
+WTV.US,D,20160922,000000,29.0048,29.0048,28.9307,28.9861,8125.9467198211,0
+WTV.US,D,20160923,000000,28.9248,28.9771,28.8438,28.8745,12275.991026394,0
+WTV.US,D,20160926,000000,28.6917,28.7223,28.5752,28.6403,10216.661892563,0
+WTV.US,D,20160927,000000,28.6028,28.8201,28.6028,28.7441,8393.2342770144,0
+WTV.US,D,20160928,000000,28.8043,28.8577,28.7006,28.8073,4919.5084863707,0
+WTV.US,D,20160929,000000,28.7223,28.7579,28.4704,28.5682,6670.0394954126,0
+WTV.US,D,20160930,000000,28.6552,28.8774,28.6552,28.8774,12335.725745614,0
+WTV.US,D,20161003,000000,28.6127,28.7293,28.5949,28.6818,8257.5655926814,0
+WTV.US,D,20161004,000000,28.6947,28.7895,28.4892,28.5682,12740.706892876,0
+WTV.US,D,20161005,000000,28.7579,28.8033,28.6769,28.6769,10175.151324969,0
+WTV.US,D,20161006,000000,28.5821,28.7638,28.5791,28.7293,7982.178412543,0
+WTV.US,D,20161007,000000,28.6739,28.6739,28.4349,28.5584,18079.370866664,0
+WTV.US,D,20161010,000000,28.6986,28.7401,28.6739,28.7065,8876.1742951248,0
+WTV.US,D,20161011,000000,28.5712,28.5712,28.2946,28.3134,5595.827002299,0
+WTV.US,D,20161012,000000,28.3362,28.4863,28.3362,28.4774,7589.3466996984,0
+WTV.US,D,20161013,000000,28.3094,28.432,28.1772,28.4092,39475.537329408,0
+WTV.US,D,20161014,000000,28.427,28.503,28.427,28.4724,7027.4353578717,0
+WTV.US,D,20161017,000000,28.4191,28.4823,28.2758,28.2758,39314.557323371,0
+WTV.US,D,20161018,000000,28.668,28.6719,28.5208,28.5623,8572.438434678,0
+WTV.US,D,20161019,000000,28.4882,28.6858,28.4882,28.6779,12275.991026394,0
+WTV.US,D,20161020,000000,28.4171,28.6068,28.4112,28.5584,11943.906485638,0
+WTV.US,D,20161021,000000,28.2838,28.5544,28.2838,28.5465,11963.143090133,0
+WTV.US,D,20161024,000000,28.7717,28.7717,28.7115,28.7203,21753.562325203,0
+WTV.US,D,20161025,000000,28.7619,28.7619,28.585,28.6591,11697.880438676,0
+WTV.US,D,20161026,000000,28.748,28.7993,28.7035,28.7154,8311.2255946937,0
+WTV.US,D,20161027,000000,28.5524,28.6028,28.503,28.507,10733.012855323,0
+WTV.US,D,20161028,000000,28.4092,28.5702,28.3292,28.4853,23004.954070243,0
+WTV.US,D,20161031,000000,28.5564,28.5564,28.4398,28.4398,6642.7032679724,0
+WTV.US,D,20161101,000000,28.5495,28.5495,28.0764,28.2088,10709.726439356,0
+WTV.US,D,20161102,000000,28.266,28.266,28.027,28.1465,14735.239043144,0
+WTV.US,D,20161103,000000,28.1484,28.1484,27.8393,27.8393,14231.037514803,0
+WTV.US,D,20161104,000000,27.9381,28.0764,27.8127,27.8127,14677.52922966,0
+WTV.US,D,20161107,000000,28.2996,28.4724,28.271,28.3816,28068.230863892,0
+WTV.US,D,20161108,000000,28.4438,28.589,28.4438,28.5347,16269.105138401,0
+WTV.US,D,20161109,000000,28.2562,29.0245,28.2562,28.8843,11948.968749978,0
+WTV.US,D,20161110,000000,29.0207,29.2191,28.9051,29.1697,16870.502142085,0
+WTV.US,D,20161111,000000,29.1648,29.4177,29.1401,29.4127,15997.767769735,0
+WTV.US,D,20161114,000000,29.6024,29.718,29.555,29.6666,15161.481700639,0
+WTV.US,D,20161115,000000,29.5786,29.7762,29.5786,29.7446,35521.908879258,0
+WTV.US,D,20161116,000000,29.71,29.7664,29.6754,29.7199,7072.9957369388,0
+WTV.US,D,20161117,000000,29.8414,29.9382,29.8018,29.9382,22245.614419126,0
+WTV.US,D,20161118,000000,29.957,29.957,29.8394,29.8483,28029.757654903,0
+WTV.US,D,20161121,000000,29.9402,30.0607,29.8996,29.9935,19974.682635852,0
+WTV.US,D,20161122,000000,30.1397,30.2849,30.1397,30.2849,25991.690031304,0
+WTV.US,D,20161123,000000,30.2997,30.4005,30.2701,30.3698,15290.063214894,0
+WTV.US,D,20161125,000000,30.4341,30.515,30.4163,30.4241,7132.73045616,0
+WTV.US,D,20161128,000000,30.4379,30.4379,30.2256,30.2256,14771.687346398,0
+WTV.US,D,20161129,000000,30.3214,30.4973,30.3214,30.3619,6533.3583582115,0
+WTV.US,D,20161130,000000,30.3175,30.3777,30.2305,30.2365,9321.6535571135,0
+WTV.US,D,20161201,000000,30.4123,30.4123,30.2227,30.2227,11809.250254173,0
+WTV.US,D,20161202,000000,30.3875,30.3875,30.2721,30.2869,13785.558252814,0
+WTV.US,D,20161205,000000,30.3935,30.4666,30.3195,30.4163,12291.177819415,0
+WTV.US,D,20161206,000000,30.4321,30.5565,30.4241,30.4577,16524.243261176,0
+WTV.US,D,20161207,000000,30.5615,31.0414,30.5615,31.0414,21965.164974648,0
+WTV.US,D,20161208,000000,31.0849,31.234,31.0652,31.081,18430.692011914,0
+WTV.US,D,20161209,000000,31.0562,31.1906,31.0562,31.1866,15290.063214894,0
+WTV.US,D,20161212,000000,31.0662,31.1126,31.0138,31.0592,8870.0995779159,0
+WTV.US,D,20161213,000000,31.2074,31.3407,31.2074,31.319,14639.05602067,0
+WTV.US,D,20161214,000000,31.1194,31.2124,30.9417,31.0414,12742.731798614,0
+WTV.US,D,20161215,000000,31.1688,31.2508,31.1066,31.1066,13759.234478242,0
+WTV.US,D,20161216,000000,31.2024,31.2292,31.08,31.08,8944.0086372913,0
+WTV.US,D,20161219,000000,31.164,31.2884,31.164,31.2617,13141.638228667,0
+WTV.US,D,20161220,000000,31.3723,31.4612,31.3723,31.4612,8192.7686091194,0
+WTV.US,D,20161221,000000,31.3604,31.4592,31.3604,31.3694,11116.732492354,0
+WTV.US,D,20161222,000000,31.2578,31.322,31.155,31.2578,13047.480111928,0
+WTV.US,D,20161223,000000,31.242,31.2884,31.1826,31.2044,15781.10285595,0
+WTV.US,D,20161227,000000,31.316,31.4276,31.316,31.3516,6682.1889298305,0
+WTV.US,D,20161228,000000,31.2844,31.3456,31.0355,31.0592,13005.969544334,0
+WTV.US,D,20161229,000000,31.0188,31.075,30.9536,31.0059,11452.866844582,0
+WTV.US,D,20161230,000000,30.9002,31.0404,30.8498,30.8617,6652.827796654,0
+WTV.US,D,20170103,000000,31.0226,31.1916,30.8103,30.9378,2208933.2194398,0
+WTV.US,D,20170104,000000,31.1007,31.3368,31.1007,31.2834,2653362.5678042,0
+WTV.US,D,20170105,000000,31.15,31.2834,31.0256,31.1412,22796.388779404,0
+WTV.US,D,20170106,000000,31.075,31.157,31.075,31.1314,15473.31718403,0
+WTV.US,D,20170109,000000,30.9832,31.0316,30.9397,30.9594,6091.9289076955,0
+WTV.US,D,20170110,000000,30.9832,31.1866,30.9832,31.1046,11156.218154213,0
+WTV.US,D,20170111,000000,31.0454,31.1462,31.001,31.1175,5052.1398120991,0
+WTV.US,D,20170112,000000,31.1362,31.1362,30.8637,31.0454,5603.9266252442,0
+WTV.US,D,20170113,000000,31.0652,31.2142,31.0652,31.081,11876.072143471,0
+WTV.US,D,20170117,000000,31.075,31.075,30.832,30.8498,3349.1940878605,0
+WTV.US,D,20170118,000000,30.8143,30.9536,30.8143,30.9536,6678.1391183579,0
+WTV.US,D,20170119,000000,31.0592,31.0592,30.8281,30.9111,9161.6860039449,0
+WTV.US,D,20170120,000000,31.0246,31.0968,30.9417,30.9427,8359.8233323652,0
+WTV.US,D,20170123,000000,30.8004,30.8232,30.7066,30.7412,4540.8511136803,0
+WTV.US,D,20170124,000000,30.914,31.1788,30.914,31.1136,14345.444688904,0
+WTV.US,D,20170125,000000,31.3595,31.4,31.2746,31.396,8550.1644715786,0
+WTV.US,D,20170126,000000,31.4207,31.4592,31.3604,31.396,2952.3125635433,0
+WTV.US,D,20170127,000000,31.396,31.396,31.396,31.396,832.23625762434,0
+WTV.US,D,20170130,000000,31.0533,31.2064,31.0276,31.2064,5110.8620784522,0
+WTV.US,D,20170131,000000,31.0236,31.1846,30.994,31.1846,3620.5314565263,0
+WTV.US,D,20170201,000000,31.2656,31.2656,31.0652,31.1482,27354.451591843,0
+WTV.US,D,20170202,000000,31.1382,31.1462,31.0652,31.0652,2214.2344226575,0
+WTV.US,D,20170203,000000,31.401,31.401,31.3417,31.3921,7375.7191445174,0
+WTV.US,D,20170206,000000,31.3644,31.4158,31.2202,31.2202,9542.3682823716,0
+WTV.US,D,20170207,000000,31.2834,31.2972,31.2478,31.2766,3175.0521945376,0
+WTV.US,D,20170208,000000,31.2746,31.2924,31.1788,31.2834,4142.9571364949,0
+WTV.US,D,20170209,000000,31.56,31.5659,31.5442,31.5442,1870.0004474844,0
+WTV.US,D,20170210,000000,31.6755,31.6755,31.6173,31.6301,3335.0197477063,0
+WTV.US,D,20170213,000000,31.8227,31.8711,31.7713,31.7773,4419.3567695015,0
+WTV.US,D,20170214,000000,31.7625,31.9442,31.7516,31.9442,3678.2412700112,0
+WTV.US,D,20170215,000000,31.9037,32.123,31.9037,32.123,9864.3282944452,0
+WTV.US,D,20170216,000000,32.0578,32.0874,31.9729,32.0865,5645.4371928386,0
+WTV.US,D,20170217,000000,31.8849,32.0627,31.8751,32.0627,9331.7780857951,0
+WTV.US,D,20170221,000000,32.2425,32.3452,32.2425,32.3235,4504.4028104266,0
+WTV.US,D,20170222,000000,32.3245,32.3353,32.3195,32.3314,2938.1382233891,0
+WTV.US,D,20170223,000000,32.1605,32.1605,32.1605,32.1605,433.32982757083,0
+WTV.US,D,20170224,000000,32.1961,32.2958,32.1516,32.2958,24683.600925647,0
+WTV.US,D,20170227,000000,32.3551,32.3828,32.3551,32.3828,1450.8449600677,0
+WTV.US,D,20170228,000000,32.3087,32.3235,32.2277,32.2889,7771.5882159665,0
+WTV.US,D,20170301,000000,32.7986,32.8529,32.7986,32.8154,2429.8868835747,0
+WTV.US,D,20170302,000000,32.6732,32.6732,32.5141,32.5141,3524.3484340515,0
+WTV.US,D,20170303,000000,32.5022,32.5674,32.4746,32.5674,2891.5653914539,0
+WTV.US,D,20170306,000000,32.3986,32.4924,32.3828,32.4924,8453.9814491037,0
+WTV.US,D,20170307,000000,32.4302,32.4766,32.3828,32.4064,5239.443592708,0
+WTV.US,D,20170308,000000,32.4015,32.4064,32.3966,32.4064,1405.2845810007,0
+WTV.US,D,20170309,000000,32.447,32.447,32.2455,32.3176,3106.205399503,0
+WTV.US,D,20170310,000000,32.441,32.441,32.3828,32.3828,1927.7102609693,0
+WTV.US,D,20170313,000000,32.5072,32.5072,32.4302,32.4509,3436.2650345219,0
+WTV.US,D,20170314,000000,32.3087,32.3442,32.2958,32.3363,6768.2474236238,0
+WTV.US,D,20170315,000000,32.5092,32.6276,32.4864,32.6276,3963.7529788313,0
+WTV.US,D,20170316,000000,32.5516,32.5516,32.5516,32.5516,1105.5985320265,0
+WTV.US,D,20170317,000000,32.5151,32.6118,32.5151,32.5724,1776.854783614,0
+WTV.US,D,20170320,000000,32.3946,32.3946,32.3946,32.3946,613.54643810262,0
+WTV.US,D,20170321,000000,32.2455,32.2455,31.8661,31.8661,114143.93635592,0
+WTV.US,D,20170322,000000,31.7309,31.8987,31.6657,31.8385,209549.39502801,0
+WTV.US,D,20170323,000000,31.9393,32.0904,31.8613,31.8613,4896.2220704031,0
+WTV.US,D,20170324,000000,32.0133,32.0133,31.7171,31.8139,5842.865502129,0
+WTV.US,D,20170327,000000,31.4948,31.7861,31.4948,31.7793,4012.3507165028,0
+WTV.US,D,20170328,000000,31.6351,32.0983,31.6351,32.0983,3319.832954684,0
+WTV.US,D,20170329,000000,31.9768,32.0252,31.9571,31.9571,11394.144578229,0
+WTV.US,D,20170330,000000,32.1023,32.2543,32.1023,32.2178,3684.3159872202,0
+WTV.US,D,20170331,000000,32.204,32.2948,32.1635,32.1635,3203.400874846,0
+WTV.US,D,20170403,000000,32.1397,32.1397,31.9609,31.9609,1850.7638429894,0
+WTV.US,D,20170404,000000,32.0311,32.0568,32.0311,32.0568,1209.8811774466,0
+WTV.US,D,20170405,000000,32.2277,32.2998,32.1852,32.1852,136675.06248387,0
+WTV.US,D,20170406,000000,31.8395,32.0697,31.8395,31.9709,263584.0046015,0
+WTV.US,D,20170407,000000,32.0381,32.0845,31.9373,32.0845,3468.6635263029,0
+WTV.US,D,20170410,000000,32.1595,32.1635,32.0519,32.0519,10728.963043851,0
+WTV.US,D,20170411,000000,31.8879,32.0163,31.8879,32.0113,6632.5787392908,0
+WTV.US,D,20170412,000000,31.9245,31.9245,31.8197,31.8197,2315.4797094731,0
+WTV.US,D,20170413,000000,31.8168,31.8474,31.6489,31.6489,1477.1687346398,0
+WTV.US,D,20170417,000000,31.5946,31.7961,31.5906,31.7961,28494.473521386,0
+WTV.US,D,20170418,000000,31.8247,31.8247,31.7417,31.8029,5324.4896336331,0
+WTV.US,D,20170419,000000,31.9926,31.9926,31.9511,31.9511,791.7381428981,0
+WTV.US,D,20170420,000000,32.2464,32.2464,32.2227,32.2227,2182.8483837446,0
+WTV.US,D,20170421,000000,32.1358,32.1358,32.1358,32.1358,1014.4777738924,0
+WTV.US,D,20170424,000000,32.5299,32.5418,32.4973,32.5388,9694.236212595,0
+WTV.US,D,20170425,000000,32.8213,32.8213,32.7482,32.7482,1610.8125132364,0
+WTV.US,D,20170427,000000,32.7748,32.7748,32.7748,32.7748,485.97737671494,0
+WTV.US,D,20170428,000000,32.6751,32.6751,32.6751,32.6751,759.3396511171,0
+WTV.US,D,20170501,000000,32.676,32.7354,32.6672,32.6672,2407.6129204753,0
+WTV.US,D,20170502,000000,32.69,32.69,32.5734,32.5734,2703.2491579769,0
+WTV.US,D,20170504,000000,32.4746,32.4746,32.4746,32.4746,1373.8985420879,0
+WTV.US,D,20170505,000000,32.7216,32.7976,32.7216,32.7976,924.36946862655,0
+WTV.US,D,20170508,000000,32.7334,32.7374,32.6494,32.6602,4194.5922327709,0
+WTV.US,D,20170509,000000,32.6444,32.7058,32.6416,32.6534,91064.060773435,0
+WTV.US,D,20170510,000000,32.7077,32.7393,32.6258,32.7393,24358.603554969,0
+WTV.US,D,20170511,000000,32.602,32.6712,32.5644,32.6712,1948.9717712006,0
+WTV.US,D,20170512,000000,32.5112,32.5398,32.5112,32.528,9337.852803004,0
+WTV.US,D,20170515,000000,32.7748,32.7748,32.68,32.7403,5172.6217034097,0
+WTV.US,D,20170517,000000,32.1665,32.1803,31.9827,31.9827,6929.2274296606,0
+WTV.US,D,20170518,000000,32.1635,32.2692,32.1358,32.2316,11154.193248476,0
+WTV.US,D,20170519,000000,32.521,32.5724,32.521,32.5724,1061.0506058276,0
+WTV.US,D,20170522,000000,32.5644,32.6396,32.5644,32.6118,2230.433668548,0
+WTV.US,D,20170523,000000,32.7176,32.8174,32.7176,32.7354,15281.963591948,0
+WTV.US,D,20170524,000000,32.7482,32.7986,32.7482,32.767,948.6683374623,0
+WTV.US,D,20170525,000000,32.9823,33.0445,32.9823,33.0445,1991.4947916631,0
+WTV.US,D,20170530,000000,32.9339,32.9684,32.919,32.9556,2437.98650652,0
+WTV.US,D,20170531,000000,32.8351,32.8786,32.8351,32.8786,714.79172491823,0
+WTV.US,D,20170601,000000,33.0366,33.2263,33.0366,33.2263,1052.9509828824,0
+WTV.US,D,20170602,000000,33.2263,33.4001,33.2173,33.2835,3560.7967373051,0
+WTV.US,D,20170606,000000,33.1462,33.1601,33.0405,33.0405,8518.7784326657,0
+WTV.US,D,20170608,000000,33.2628,33.2786,33.2628,33.2786,1442.7453371225,0
+WTV.US,D,20170609,000000,33.5077,33.5097,33.3585,33.3585,26846.200252028,0
+WTV.US,D,20170612,000000,33.4041,33.4041,33.2677,33.3389,27471.896124548,0
+WTV.US,D,20170613,000000,33.4553,33.4751,33.4553,33.4751,2325.6042381546,0
+WTV.US,D,20170614,000000,33.5127,33.5127,33.3763,33.4179,2158.5495149089,0
+WTV.US,D,20170616,000000,33.2835,33.2835,33.1986,33.2559,1750.531009042,0
+WTV.US,D,20170619,000000,33.5383,33.5383,33.5383,33.5383,645.94492988361,0
+WTV.US,D,20170620,000000,33.4041,33.4041,33.4041,33.4041,212.61510231279,0
+WTV.US,D,20170621,000000,33.2875,33.2875,33.2875,33.2875,453.57888493395,0
+WTV.US,D,20170622,000000,33.2105,33.2341,33.2105,33.2341,934.49399730811,0
+WTV.US,D,20170626,000000,33.2727,33.3379,33.1867,33.1867,5069.3515108578,0
+WTV.US,D,20170627,000000,33.1621,33.2351,33.1601,33.1601,4896.2220704031,0
+WTV.US,D,20170628,000000,34.0272,34.0272,33.1769,33.4357,3606.3571163721,0
+WTV.US,D,20170629,000000,33.5157,33.5157,33.1956,33.2628,1465.0193002219,0
+WTV.US,D,20170630,000000,33.2628,33.3567,33.2628,33.3557,3100.1306822941,0
+WTV.US,D,20170703,000000,33.4889,33.5897,33.4889,33.5897,1091.4241918723,0
+WTV.US,D,20170705,000000,33.5117,33.5117,33.5117,33.5117,698.59247902773,0
+WTV.US,D,20170706,000000,33.5521,33.5521,33.5521,33.5521,994.22871652932,0
+WTV.US,D,20170707,000000,33.5769,33.5769,33.5769,33.5769,683.40568600539,0
+WTV.US,D,20170710,000000,33.5453,33.5453,33.4583,33.5018,1571.3268513783,0
+WTV.US,D,20170711,000000,33.5383,33.5383,33.4001,33.4001,1137.9970238075,0
+WTV.US,D,20170712,000000,33.5759,33.6351,33.5759,33.5759,1846.7140315168,0
+WTV.US,D,20170713,000000,33.5521,33.6351,33.5521,33.6173,2548.343869149,0
+WTV.US,D,20170714,000000,33.6825,33.7853,33.6825,33.7853,32704.252547179,0
+WTV.US,D,20170717,000000,33.7823,33.7823,33.7823,33.7823,1201.7815545013,0
+WTV.US,D,20170719,000000,33.6924,33.7714,33.6924,33.7714,2021.8683777078,0
+WTV.US,D,20170720,000000,33.7714,33.8762,33.7438,33.8762,1346.5623146477,0
+WTV.US,D,20170721,000000,33.7112,33.7379,33.7112,33.7379,1913.5359208151,0
+WTV.US,D,20170724,000000,33.8682,33.8682,33.8682,33.8682,653.03209996071,0
+WTV.US,D,20170725,000000,34.0628,34.0658,34.044,34.0658,1091.4241918723,0
+WTV.US,D,20170726,000000,34.0312,34.049,33.9808,33.9808,9245.7195920018,0
+WTV.US,D,20170727,000000,34.0312,34.0312,33.81,33.9275,1026.6272083103,0
+WTV.US,D,20170728,000000,33.9364,33.9364,33.9137,33.9137,1326.3132572845,0
+WTV.US,D,20170731,000000,34.1192,34.1192,34.0262,34.0262,1083.3245689271,0
+WTV.US,D,20170801,000000,34.1972,34.1972,34.125,34.1428,2315.4797094731,0
+WTV.US,D,20170802,000000,34.0095,34.0095,34.0095,34.0095,299.68604897422,0
+WTV.US,D,20170803,000000,34.0944,34.1092,34.0816,34.0816,1648.2732693582,0
+WTV.US,D,20170804,000000,34.132,34.1744,34.132,34.1744,18075.321055191,0
+WTV.US,D,20170807,000000,34.2198,34.292,34.2198,34.292,1616.8872304453,0
+WTV.US,D,20170809,000000,34.2752,34.2752,34.1882,34.1882,1993.5196973994,0
+WTV.US,D,20170810,000000,34.0392,34.0392,34.0392,34.0392,2025.9181891804,0
+WTV.US,D,20170811,000000,33.7665,33.7912,33.7053,33.7053,2509.8706601591,0
+WTV.US,D,20170814,000000,34.124,34.124,34.1014,34.1062,1348.587220384,0
+WTV.US,D,20170815,000000,34.1062,34.1062,34.0392,34.0392,12141.334794928,0
+WTV.US,D,20170816,000000,34.1418,34.1418,34.0816,34.0816,1812.2906339995,0
+WTV.US,D,20170817,000000,33.8939,33.8939,33.7023,33.7023,1122.8102307852,0
+WTV.US,D,20170818,000000,33.6766,33.6766,33.5245,33.5631,1312.1389171303,0
+WTV.US,D,20170821,000000,33.3793,33.5018,33.3793,33.4999,10444.463787899,0
+WTV.US,D,20170822,000000,33.8149,33.8149,33.8149,33.8149,871.72191948243,0
+WTV.US,D,20170823,000000,33.7576,33.7892,33.7576,33.7626,5731.4956866319,0
+WTV.US,D,20170824,000000,33.8001,33.8001,33.6964,33.6964,2285.1061234284,0
+WTV.US,D,20170825,000000,33.8426,33.8426,33.8426,33.8426,309.81057765578,0
+WTV.US,D,20170828,000000,33.7221,33.7221,33.7221,33.7221,603.42190942106,0
+WTV.US,D,20170829,000000,33.6589,33.7734,33.6589,33.7576,1634.098929204,0
+WTV.US,D,20170830,000000,33.7991,33.9216,33.7754,33.889,6305.5564628764,0
+WTV.US,D,20170831,000000,33.9482,33.9581,33.9482,33.9581,2748.8095370439,0
+WTV.US,D,20170905,000000,33.7626,33.8189,33.7517,33.8011,3087.9812478762,0
+WTV.US,D,20170906,000000,33.8287,33.9038,33.8258,33.8979,25841.847006817,0
+WTV.US,D,20170907,000000,33.6865,33.7339,33.6628,33.6628,1780.9045950866,0
+WTV.US,D,20170908,000000,33.6974,33.6974,33.6974,33.6974,273.36227440216,0
+WTV.US,D,20170911,000000,33.9443,34.0016,33.9275,34.0016,2580.74236093,0
+WTV.US,D,20170912,000000,34.127,34.127,34.127,34.127,279.43699161109,0
+WTV.US,D,20170913,000000,34.207,34.2821,34.207,34.2426,31547.018918877,0
+WTV.US,D,20170914,000000,34.2218,34.2218,34.2218,34.2218,212.61510231279,0
+WTV.US,D,20170915,000000,34.289,34.289,34.289,34.289,683.40568600539,0
+WTV.US,D,20170918,000000,34.5033,34.5112,34.4994,34.5112,1465.0193002219,0
+WTV.US,D,20170919,000000,34.5369,34.5438,34.5369,34.5438,739.09059375398,0
+WTV.US,D,20170920,000000,34.5646,34.6989,34.5646,34.69,3476.7631492482,0
+WTV.US,D,20170921,000000,34.6071,34.6071,34.6071,34.6071,218.68981952172,0
+WTV.US,D,20170922,000000,34.5873,34.5873,34.5873,34.5873,899.05814692265,0
+WTV.US,D,20170925,000000,34.6238,34.6238,34.6238,34.6238,607.47172089368,0
+WTV.US,D,20170926,000000,34.612,34.6485,34.5833,34.6485,15509.765487284,0
+WTV.US,D,20170927,000000,34.7621,34.7621,34.6752,34.7177,1193.6819315561,0
+WTV.US,D,20170928,000000,34.8283,34.8283,34.8283,34.8283,373.59510834961,0
+WTV.US,D,20170929,000000,35.0189,35.0249,35.0189,35.0249,1091.4241918723,0
+WTV.US,D,20171002,000000,35.1088,35.1088,35.1088,35.1088,546.72454880431,0
+WTV.US,D,20171003,000000,35.3172,35.3646,35.2737,35.3597,4731.1922528936,0
+WTV.US,D,20171004,000000,35.3804,35.418,35.3498,35.3498,1814.3155397358,0
+WTV.US,D,20171005,000000,35.4318,35.4318,35.4318,35.4318,301.71095471053,0
+WTV.US,D,20171006,000000,35.4584,35.4634,35.4456,35.4456,3702.540138847,0
+WTV.US,D,20171010,000000,35.57,35.57,35.4812,35.4812,2106.9144186329,0
+WTV.US,D,20171011,000000,35.5088,35.5888,35.5088,35.5642,5079.4760395393,0
+WTV.US,D,20171012,000000,35.489,35.489,35.489,35.489,1616.8872304453,0
+WTV.US,D,20171013,000000,35.4041,35.4752,35.4041,35.4278,3849.3458047296,0
+WTV.US,D,20171016,000000,35.4851,35.4851,35.4367,35.4722,1842.6642200442,0
+WTV.US,D,20171017,000000,35.491,35.6244,35.491,35.574,2995.848036874,0
+WTV.US,D,20171018,000000,35.659,35.728,35.659,35.7222,3034.3212458639,0
+WTV.US,D,20171019,000000,35.6164,35.6204,35.5898,35.5898,2248.6578201748,0
+WTV.US,D,20171020,000000,35.8792,35.9513,35.8792,35.9513,2264.8570660653,0
+WTV.US,D,20171023,000000,35.9701,35.9928,35.9701,35.9928,1616.8872304453,0
+WTV.US,D,20171024,000000,36.0866,36.136,36.0866,36.136,2479.4970741144,0
+WTV.US,D,20171025,000000,35.899,35.899,35.899,35.899,844.38569204222,0
+WTV.US,D,20171026,000000,36.0451,36.0451,36.0274,36.0274,7377.7440502538,0
+WTV.US,D,20171027,000000,35.9888,36.1479,35.9888,36.1479,9852.1788600273,0
+WTV.US,D,20171030,000000,36.0076,36.0076,35.8693,35.8713,7070.9708312024,0
+WTV.US,D,20171101,000000,36.0659,36.0659,35.82,35.9296,4518.5771505808,0
+WTV.US,D,20171102,000000,35.9029,35.9029,35.8851,35.894,1093.4490976086,0
+WTV.US,D,20171103,000000,35.9948,36.1873,35.9948,36.1834,1993.5196973994,0
+WTV.US,D,20171106,000000,36.2061,36.2249,36.1479,36.1479,1393.1351465828,0
+WTV.US,D,20171107,000000,36.0511,36.0511,36.0511,36.0511,1787.9917651637,0
+WTV.US,D,20171108,000000,36.0323,36.0787,36.0323,36.0787,1336.4377859661,0
+WTV.US,D,20171109,000000,35.8486,35.8486,35.8486,35.8486,214.6400080491,0
+WTV.US,D,20171113,000000,36.056,36.056,36.056,36.056,498.12681113282,0
+WTV.US,D,20171114,000000,35.9009,35.9296,35.9009,35.9296,2948.2627520707,0
+WTV.US,D,20171115,000000,35.8861,35.9078,35.8822,35.9078,2075.5283797201,0
+WTV.US,D,20171116,000000,36.1577,36.2061,36.1577,36.2061,1203.8064602376,0
+WTV.US,D,20171117,000000,36.2999,36.3227,36.2851,36.3227,1756.6057262509,0
+WTV.US,D,20171120,000000,36.2476,36.3731,36.2476,36.3731,2180.8234780083,0
+WTV.US,D,20171121,000000,36.5459,36.5627,36.5341,36.5341,1465.0193002219,0
+WTV.US,D,20171122,000000,36.4738,36.5202,36.4738,36.5202,1832.5396913626,0
+WTV.US,D,20171127,000000,36.5399,36.5399,36.5301,36.5351,2293.2057463736,0
+WTV.US,D,20171128,000000,36.7889,36.863,36.779,36.863,5082.5133981438,0
+WTV.US,D,20171129,000000,37.2186,37.3647,37.2186,37.3647,1969.2208285637,0
+WTV.US,D,20171130,000000,37.6047,37.7499,37.6047,37.661,3474.7382435119,0
+WTV.US,D,20171204,000000,37.9849,38.0659,37.8023,37.8023,6387.5651451971,0
+WTV.US,D,20171205,000000,37.5563,37.5563,37.5395,37.5395,1712.057800052,0
+WTV.US,D,20171206,000000,37.2995,37.3637,37.2995,37.3637,494.07699966019,0
+WTV.US,D,20171207,000000,37.5208,37.5346,37.5208,37.5346,1377.9483535605,0
+WTV.US,D,20171208,000000,37.7341,37.7401,37.7104,37.7104,856.53512646009,0
+WTV.US,D,20171212,000000,37.8023,37.8685,37.7627,37.8269,3207.4506863186,0
+WTV.US,D,20171213,000000,37.8171,37.8723,37.8171,37.8723,973.9796591662,0
+WTV.US,D,20171214,000000,37.7933,37.7933,37.5632,37.5632,12924.973314882,0
+WTV.US,D,20171215,000000,37.6007,37.8299,37.6007,37.7667,3273.2601227488,0
+WTV.US,D,20171218,000000,38.0097,38.144,38.0097,38.144,8608.8867379316,0
+WTV.US,D,20171219,000000,38.0887,38.0887,37.9889,37.9889,1304.0392941851,0
+WTV.US,D,20171220,000000,38.1401,38.1865,38.0235,38.1865,4307.9869540044,0
+WTV.US,D,20171221,000000,38.2201,38.2576,38.2201,38.2507,2905.7397316081,0
+WTV.US,D,20171222,000000,38.2507,38.2507,38.1825,38.1825,4538.826207944,0
+WTV.US,D,20171226,000000,38.2665,38.2922,38.2566,38.2615,4062.9733599106,0
+WTV.US,D,20171227,000000,38.2704,38.2704,38.2704,38.2704,360.43322106358,0
+WTV.US,D,20171228,000000,38.2487,38.2941,38.2487,38.2941,1670.5472324576,0
+WTV.US,D,20171229,000000,38.3672,38.3672,38.1973,38.1973,3847.3208989933,0
+WTV.US,D,20180102,000000,38.3396,38.3396,38.3168,38.3257,2112.9891358419,0
+WTV.US,D,20180103,000000,38.4038,38.4136,38.4038,38.4136,1810.2657282632,0
+WTV.US,D,20180104,000000,38.4552,38.6626,38.4552,38.631,4114.6084561865,0
+WTV.US,D,20180105,000000,38.8542,38.9421,38.7662,38.9421,5796.2926701939,0
+WTV.US,D,20180108,000000,38.9371,38.9371,38.9193,38.9193,1448.8200543314,0
+WTV.US,D,20180109,000000,39.1347,39.1406,39.1347,39.1406,739.09059375398,0
+WTV.US,D,20180110,000000,39.0586,39.0635,39.028,39.0537,2795.3823689791,0
+WTV.US,D,20180111,000000,39.0586,39.3815,39.0586,39.3815,1271.6408024041,0
+WTV.US,D,20180112,000000,39.7441,39.7826,39.7105,39.7727,2393.4385803211,0
+WTV.US,D,20180116,000000,39.9376,39.9376,39.5031,39.5189,1547.0279825426,0
+WTV.US,D,20180117,000000,39.6137,39.673,39.591,39.673,1991.4947916631,0
+WTV.US,D,20180118,000000,39.828,39.8863,39.828,39.8863,1162.2958926432,0
+WTV.US,D,20180119,000000,39.9466,40.0098,39.9466,40.0078,1818.3653512084,0
+WTV.US,D,20180122,000000,40.2528,40.2528,40.2528,40.2528,1016.5026796288,0
+WTV.US,D,20180123,000000,40.2567,40.3851,40.2528,40.3614,3217.5752150002,0
+WTV.US,D,20180124,000000,40.3831,40.3831,40.3831,40.3831,500.15171686913,0
+WTV.US,D,20180125,000000,40.3604,40.3604,40.2626,40.2626,2268.9068775379,0
+WTV.US,D,20180126,000000,40.3693,40.8217,40.3693,40.7683,4831.4250868411,0
+WTV.US,D,20180129,000000,40.8463,40.8463,40.7169,40.7169,4180.4178926167,0
+WTV.US,D,20180130,000000,40.3446,40.3446,40.0878,40.1056,4170.2933639351,0
+WTV.US,D,20180131,000000,40.2438,40.2488,39.826,39.826,6262.0209895457,0
+WTV.US,D,20180201,000000,39.7905,39.9446,39.7905,39.9446,1551.0777940152,0
+WTV.US,D,20180202,000000,39.3647,39.3647,39.0793,39.0793,1606.7627017638,0
+WTV.US,D,20180205,000000,38.9193,38.9193,37.9919,38.2161,1460.9694887493,0
+WTV.US,D,20180206,000000,36.6506,38.2566,36.6506,38.1144,25749.713795815,0
+WTV.US,D,20180207,000000,38.5164,38.5756,38.5164,38.5252,2499.7461314775,0
+WTV.US,D,20180208,000000,37.5761,38.4136,37.5761,37.5761,7607.5708513252,0
+WTV.US,D,20180209,000000,37.3657,37.3657,36.8294,36.9924,5322.4647278968,0
+WTV.US,D,20180212,000000,37.6847,37.8743,37.5524,37.6965,5599.8768137716,0
+WTV.US,D,20180213,000000,37.6403,37.9021,37.6403,37.9021,5802.3673874028,0
+WTV.US,D,20180214,000000,37.8635,38.4788,37.8537,38.4788,16916.062521153,0
+WTV.US,D,20180215,000000,38.5036,38.7662,36.3711,38.7662,10121.491322957,0
+WTV.US,D,20180216,000000,38.6704,39.0537,38.6704,38.8591,1776.854783614,0
+WTV.US,D,20180220,000000,38.7287,38.7287,38.7287,38.7287,1342.512503175,0
+WTV.US,D,20180221,000000,38.5548,38.95,38.5548,38.95,2693.1246292953,0
+WTV.US,D,20180222,000000,38.46,38.6962,38.46,38.6646,2606.0536826339,0
+WTV.US,D,20180226,000000,38.868,39.0399,38.863,39.0399,2683.0001006138,0
+WTV.US,D,20180227,000000,38.9292,38.9292,38.7682,38.7682,16899.863275262,0
+WTV.US,D,20180228,000000,38.6962,38.6962,38.5894,38.6962,1518.6793022342,0
+WTV.US,D,20180301,000000,38.3494,38.3494,37.9346,37.9711,2629.3400986015,0
+WTV.US,D,20180302,000000,37.6403,38.0867,37.6403,38.0867,1191.6570258198,0
+WTV.US,D,20180305,000000,37.9021,38.2428,37.9021,38.225,2758.9340657255,0
+WTV.US,D,20180308,000000,38.6912,38.6912,38.6912,38.6912,514.32605702332,0
+WTV.US,D,20180309,000000,39.0912,39.2443,39.0912,39.2443,805.91248305228,0
+WTV.US,D,20180315,000000,38.6032,38.6032,38.5588,38.5588,818.06191747016,0
+WTV.US,D,20180319,000000,38.6546,38.6546,38.2931,38.3129,1316.188728603,0
+WTV.US,D,20180322,000000,37.8685,37.8753,37.823,37.823,2936.1133176528,0
+WTV.US,D,20180323,000000,37.4615,37.502,36.9064,36.9064,3048.4955860181,0
+WTV.US,D,20180326,000000,37.4042,37.4496,37.1444,37.4496,14092.331471865,0
+WTV.US,D,20180327,000000,37.7104,37.7104,37.2037,37.2037,3236.8118194952,0
+WTV.US,D,20180328,000000,37.1622,37.2916,37.0744,37.0744,1061.0506058276,0
+WTV.US,D,20180329,000000,37.422,37.498,37.422,37.498,1442.7453371225,0
+WTV.US,D,20180402,000000,37.4121,37.4121,37.3489,37.3489,2333.7038610999,0
+WTV.US,D,20180403,000000,36.8975,37.177,36.8975,37.177,2228.4087628117,0
+WTV.US,D,20180404,000000,37.1534,37.4496,37.1534,37.4496,1352.6370318566,0
+WTV.US,D,20180405,000000,37.8023,37.8309,37.7707,37.7707,7393.9432961442,0
+WTV.US,D,20180406,000000,37.5623,37.5623,36.8007,36.9104,3003.9476598193,0
+WTV.US,D,20180409,000000,37.4556,37.4556,37.4556,37.4556,1165.3332512477,0
+WTV.US,D,20180410,000000,37.5148,37.5662,37.5148,37.5662,2168.6740435904,0
+WTV.US,D,20180411,000000,37.2966,37.2966,37.2966,37.2966,901.08305265896,0
+WTV.US,D,20180412,000000,37.5859,37.5859,37.5859,37.5859,884.88380676846,0
+WTV.US,D,20180413,000000,37.4082,37.5287,37.339,37.339,71299.968334159,0
+WTV.US,D,20180417,000000,38.1292,38.1292,38.1292,38.1292,273.36227440216,0
+WTV.US,D,20180418,000000,38.2823,38.3416,38.2546,38.2546,21396.166462743,0
+WTV.US,D,20180419,000000,38.0117,38.1509,37.8951,37.8951,24113.589960875,0
+WTV.US,D,20180420,000000,37.8941,37.9899,37.6551,37.6551,6620.429304873,0
+WTV.US,D,20180423,000000,37.7163,37.7835,37.6729,37.7479,3406.9039013454,0
+WTV.US,D,20180425,000000,37.4832,37.4832,37.4832,37.4832,395.86907144905,0
+WTV.US,D,20180426,000000,37.4793,37.5227,37.4793,37.5227,781.61361421654,0
+WTV.US,D,20180430,000000,37.7569,37.7607,37.4931,37.4931,8174.5444574926,0
+WTV.US,D,20180501,000000,37.2037,37.2037,37.2037,37.2037,360.43322106358,0
+WTV.US,D,20180502,000000,37.2186,37.3489,37.2186,37.3489,3931.3544870503,0
+WTV.US,D,20180503,000000,36.6299,36.857,36.6299,36.8156,3311.7333317387,0
+WTV.US,D,20180504,000000,37.0782,37.4151,37.0782,37.4151,1762.6804434598,0
+WTV.US,D,20180507,000000,37.3212,37.3874,37.3212,37.3874,1165.3332512477,0
+WTV.US,D,20180508,000000,37.2126,37.2324,37.2126,37.2324,1175.4577799293,0
+WTV.US,D,20180509,000000,37.3351,37.3351,37.3351,37.3351,880.83399529584,0
+WTV.US,D,20180510,000000,37.7439,37.8695,37.7439,37.8695,566.97360616744,0
+WTV.US,D,20180511,000000,38.0501,38.0501,37.8615,37.8921,1097.4989090812,0
+WTV.US,D,20180514,000000,38.0304,38.0304,38.0304,38.0304,1165.3332512477,0
+WTV.US,D,20180515,000000,37.8901,37.9475,37.8833,37.9001,2188.9231009536,0
+WTV.US,D,20180516,000000,38.301,38.301,38.301,38.301,954.74305467123,0
+WTV.US,D,20180517,000000,38.3248,38.4403,38.3248,38.3277,2067.4287567748,0
+WTV.US,D,20180518,000000,38.2546,38.2586,38.1509,38.2309,2726.5355739445,0
+WTV.US,D,20180521,000000,38.5094,38.5094,38.4304,38.4304,1097.4989090812,0
+WTV.US,D,20180522,000000,38.5242,38.5242,38.4196,38.4196,1571.3268513783,0
+WTV.US,D,20180523,000000,38.0907,38.0907,38.0907,38.0907,1205.831365974,0
+WTV.US,D,20180524,000000,38.1845,38.1845,38.1845,38.1845,573.04832337637,0
+WTV.US,D,20180525,000000,38.3494,38.3494,38.2447,38.2447,4247.239781915,0
+WTV.US,D,20180529,000000,37.9277,37.9277,37.7361,37.7361,2198.035176767,0
+WTV.US,D,20180530,000000,38.2684,38.305,38.2684,38.305,1008.4030566835,0
+WTV.US,D,20180531,000000,38.1104,38.1203,38.1104,38.1203,1477.1687346398,0
+WTV.US,D,20180601,000000,38.2734,38.2734,38.2684,38.2684,2058.3166809614,0
+WTV.US,D,20180604,000000,38.4492,38.4492,38.4492,38.4492,224.76453673066,0
+WTV.US,D,20180605,000000,38.5894,38.6704,38.5894,38.6704,1040.8015484645,0
+WTV.US,D,20180607,000000,39.0537,39.0547,39.0537,39.0547,1348.587220384,0
+WTV.US,D,20180608,000000,39.0715,39.2235,39.0715,39.2235,2459.2480167512,0
+WTV.US,D,20180611,000000,39.2285,39.5041,39.2285,39.5041,2206.1347997122,0
+WTV.US,D,20180612,000000,39.4616,39.4616,39.4616,39.4616,510.27624555069,0
+WTV.US,D,20180613,000000,39.4655,39.4655,39.428,39.428,1699.9083656341,0
+WTV.US,D,20180614,000000,39.3647,39.3647,39.3322,39.3381,2194.9978181625,0
+WTV.US,D,20180615,000000,39.187,39.4853,39.187,39.4309,2785.2578402975,0
+WTV.US,D,20180619,000000,38.9371,39.1455,38.9371,39.1455,1674.5970439302,0
+WTV.US,D,20180620,000000,39.2819,39.2819,39.2819,39.2819,1079.2747574544,0
+WTV.US,D,20180625,000000,38.699,38.699,38.4393,38.4413,6437.1753357367,0
+WTV.US,D,20180626,000000,38.5668,38.5668,38.5668,38.5668,692.5177618188,0
+WTV.US,D,20180627,000000,38.629,38.629,38.629,38.629,488.00228245126,0
+WTV.US,D,20180628,000000,38.0699,38.0699,38.0699,38.0699,944.61852598967,0
+WTV.US,D,20180629,000000,38.461,38.461,38.461,38.461,566.97360616744,0
+WTV.US,D,20180702,000000,38.1707,38.1707,38.1707,38.1707,581.14794632162,0
+WTV.US,D,20180703,000000,38.4758,38.4758,38.3958,38.3958,1878.1000704296,0
+WTV.US,D,20180705,000000,38.3455,38.3455,38.2922,38.2922,934.49399730811,0
+WTV.US,D,20180706,000000,38.5697,38.8996,38.5697,38.8996,6511.0843951121,0
+WTV.US,D,20180709,000000,39.0873,39.2443,39.0873,39.2443,4782.8273491696,0
+WTV.US,D,20180710,000000,39.2759,39.2759,39.2759,39.2759,317.91020060103,0
+WTV.US,D,20180713,000000,39.3589,39.3589,39.3243,39.3243,4731.1922528936,0
+WTV.US,D,20180716,000000,39.2601,39.2601,39.2473,39.2473,912.22003420868,0
+WTV.US,D,20180718,000000,39.3489,39.5811,39.3489,39.5268,21695.852511718,0
+WTV.US,D,20180719,000000,39.4033,39.5071,39.3757,39.5071,3566.8714545141,0
+WTV.US,D,20180720,000000,39.3707,39.4359,39.3499,39.3629,3179.1020060103,0
+WTV.US,D,20180723,000000,39.2364,39.4261,39.2364,39.4083,9467.446770128,0
+WTV.US,D,20180724,000000,39.5445,39.5445,39.1979,39.2019,2897.6401086629,0
+WTV.US,D,20180725,000000,39.2699,39.2699,39.2699,39.2699,526.47549144119,0
+WTV.US,D,20180726,000000,39.5949,39.8982,39.5949,39.8241,3610.4069278448,0
+WTV.US,D,20180727,000000,39.6552,39.6611,39.4971,39.4971,6292.3945755904,0
+WTV.US,D,20180730,000000,39.3895,39.4359,39.3489,39.4073,2633.3899100741,0
+WTV.US,D,20180731,000000,39.5268,39.6789,39.4971,39.6502,6636.6285507635,0
+WTV.US,D,20180801,000000,39.6236,39.6591,39.3667,39.3667,6652.827796654,0
+WTV.US,D,20180802,000000,39.3797,39.3797,39.3589,39.3589,1326.3132572845,0
+WTV.US,D,20180803,000000,39.7056,39.7056,39.6897,39.6897,1891.2619577157,0
+WTV.US,D,20180806,000000,39.906,39.906,39.906,39.906,706.69210197298,0
+WTV.US,D,20180807,000000,40.0808,40.1096,40.0808,40.0808,1889.2370519793,0
+WTV.US,D,20180808,000000,40.1026,40.1026,40.1026,40.1026,301.71095471053,0
+WTV.US,D,20180813,000000,39.7204,39.7638,39.7105,39.7105,2258.7823488563,0
+WTV.US,D,20180814,000000,39.8656,39.8656,39.8656,39.8656,540.64983159538,0
+WTV.US,D,20180816,000000,39.988,40.1076,39.988,40.0986,19708.407531528,0
+WTV.US,D,20180822,000000,40.5975,40.6113,40.5975,40.6113,1018.5275853651,0
+WTV.US,D,20180823,000000,40.5323,40.5323,40.5323,40.5323,443.45435625239,0
+WTV.US,D,20180824,000000,40.6201,40.6201,40.6201,40.6201,538.62492585906,0
+WTV.US,D,20180827,000000,40.9579,40.9579,40.9579,40.9579,1322.2634458119,0
+WTV.US,D,20180828,000000,40.8533,40.8533,40.8533,40.8533,663.15662864227,0
+WTV.US,D,20180829,000000,41.2977,41.2977,41.2977,41.2977,249.06340556641,0
+WTV.US,D,20180830,000000,40.7801,40.7861,40.7801,40.7861,1760.6555377235,0
+WTV.US,D,20180904,000000,40.6449,40.6577,40.6201,40.6251,2844.9925595187,0
+WTV.US,D,20180905,000000,40.5253,40.6933,40.5253,40.6933,3783.5363682995,0
+WTV.US,D,20180906,000000,40.7999,40.7999,40.7189,40.7189,659.10681716964,0
+WTV.US,D,20180907,000000,40.4997,40.5135,40.4997,40.5135,1848.7389372531,0
+WTV.US,D,20180910,000000,40.7149,40.7149,40.6745,40.6745,1942.8970539916,0
+WTV.US,D,20180911,000000,40.714,40.714,40.6873,40.6873,1446.7951485951,0
+WTV.US,D,20180914,000000,40.9797,40.9895,40.9501,40.9501,2801.457086188,0
+WTV.US,D,20180917,000000,40.9481,40.9669,40.9481,40.9669,1712.057800052,0
+WTV.US,D,20180918,000000,40.8829,41.0133,40.8829,41.0133,3207.4506863186,0
+WTV.US,D,20180920,000000,41.1476,41.199,41.1476,41.199,2807.531803397,0
+WTV.US,D,20180921,000000,41.4202,41.4202,41.4202,41.4202,510.27624555069,0
+WTV.US,D,20180924,000000,41.2642,41.2642,41.2642,41.2642,735.04078228135,0
+WTV.US,D,20180925,000000,40.9975,40.9975,40.9975,40.9975,366.50793827252,0
+WTV.US,D,20180926,000000,41.1101,41.1101,41.1101,41.1101,236.91397114854,0
+WTV.US,D,20180927,000000,40.9689,41.0073,40.9689,40.9689,1565.2521341694,0
+WTV.US,D,20181001,000000,41.0389,41.0488,41.0389,41.0488,1124.8351365215,0
+WTV.US,D,20181002,000000,40.7111,40.7111,40.6221,40.6488,1697.8834598978,0
+WTV.US,D,20181003,000000,40.7327,40.7327,40.7327,40.7327,645.94492988361,0
+WTV.US,D,20181004,000000,40.6133,40.6133,40.6133,40.6133,473.82794229707,0
+WTV.US,D,20181005,000000,40.3278,40.3396,40.3278,40.3396,1820.3902569447,0
+WTV.US,D,20181008,000000,40.2004,40.2004,40.2004,40.2004,629.74568399312,0
+WTV.US,D,20181009,000000,40.1352,40.1352,39.9041,39.9041,781.61361421654,0
+WTV.US,D,20181010,000000,39.3045,39.3045,39.3006,39.3006,2168.6740435904,0
+WTV.US,D,20181011,000000,38.6586,38.6586,37.9356,37.9435,2765.0087829344,0
+WTV.US,D,20181015,000000,38.5529,38.5529,38.5529,38.5529,854.51022072378,0
+WTV.US,D,20181016,000000,38.6842,38.6842,38.6842,38.6842,620.63360817971,0
+WTV.US,D,20181019,000000,38.6922,38.6922,38.6922,38.6922,673.28115732383,0
+WTV.US,D,20181023,000000,37.4477,37.4753,37.4477,37.4753,1754.5808205146,0
+WTV.US,D,20181024,000000,37.3173,37.3173,37.3173,37.3173,708.71700770929,0
+WTV.US,D,20181029,000000,37.3844,37.3844,37.3844,37.3844,828.18644615172,0
+WTV.US,D,20181030,000000,37.1928,37.1928,37.1928,37.1928,479.90265950601,0
+WTV.US,D,20181102,000000,38.2882,38.2882,38.2842,38.2842,4869.898295831,0
+WTV.US,D,20181105,000000,38.5548,38.5598,38.5548,38.5548,8251.4908754725,0
+WTV.US,D,20181108,000000,39.3183,39.4547,39.3183,39.4122,4817.2507466869,0
+WTV.US,D,20181109,000000,39.0132,39.2581,39.0132,39.2581,1073.2000402455,0
+WTV.US,D,20181114,000000,38.4432,38.4432,38.4432,38.4432,4417.3318637652,0
+WTV.US,D,20181119,000000,38.3613,38.3613,37.8881,37.9425,1308.0891056577,0
+WTV.US,D,20181120,000000,37.3676,37.3676,37.1721,37.2028,2938.1382233891,0
+WTV.US,D,20181121,000000,37.584,37.6591,37.584,37.6205,1806.2159167905,0
+WTV.US,D,20181126,000000,37.8635,37.9721,37.8635,37.9721,1089.399286136,0
+WTV.US,D,20181128,000000,37.9849,37.9849,37.9849,37.9849,2879.415957036,0
+WTV.US,D,20181129,000000,38.6102,38.6102,38.6102,38.6102,431.30492183451,0
+WTV.US,D,20181203,000000,39.6097,40.4019,38.9954,38.9954,33656.970696114,0
+WTV.US,D,20181204,000000,38.9628,39.0685,38.6774,38.6774,2779.1831230886,0
+WTV.US,D,20181206,000000,37.2748,37.6551,36.8007,37.6551,3261.1106883309,0
+WTV.US,D,20181210,000000,36.7583,36.7642,36.1113,36.7583,3550.6722086236,0
+WTV.US,D,20181211,000000,36.6674,36.6674,36.6674,36.6674,1105.5985320265,0
+WTV.US,D,20181212,000000,37.2047,37.2047,36.9598,36.9598,1253.4166507773,0
+WTV.US,D,20181213,000000,36.6783,36.6783,36.6783,36.6783,180.21661053179,0
+WTV.US,D,20181214,000000,36.2002,36.4757,36.134,36.134,2650.6016088328,0
+WTV.US,D,20181217,000000,35.7874,35.7874,35.4644,35.4644,1004.3532452109,0
+WTV.US,D,20181218,000000,35.7755,35.7755,35.5661,35.576,1948.9717712006,0
+WTV.US,D,20181219,000000,35.8654,35.9711,34.7581,34.9013,10872.731351129,0
+WTV.US,D,20181220,000000,34.6455,34.8333,34.1488,34.2366,7367.6195215722,0
+WTV.US,D,20181221,000000,34.449,34.449,33.6431,33.6431,3164.9276658561,0
+WTV.US,D,20181224,000000,33.5561,33.5561,32.9102,32.9102,4071.0729828558,0
+WTV.US,D,20181226,000000,32.8874,34.4243,32.8874,34.4243,2461.2729224876,0
+WTV.US,D,20181227,000000,33.9492,34.6337,33.9492,34.6337,2463.2978282239,0
+WTV.US,D,20181228,000000,35.2026,35.2026,34.7009,34.7009,7988.2531297519,0
+WTV.US,D,20181231,000000,34.9833,35.0278,34.8371,35.0278,3947.5537329408,0
+WTV.US,D,20190102,000000,34.6139,35.3004,34.6139,35.1888,18440.816540595,0
+WTV.US,D,20190103,000000,34.5587,34.5587,34.5587,34.5587,76.946417979866,0
+WTV.US,D,20190104,000000,35.5661,35.7814,35.5661,35.7814,1616.8872304453,0
+WTV.US,D,20190107,000000,36.1557,36.2101,36.1557,36.2051,2204.1098939759,0
+WTV.US,D,20190108,000000,36.4007,36.5103,36.4007,36.5103,3522.3235283152,0
+WTV.US,D,20190109,000000,36.7306,36.8768,36.7306,36.7533,5075.4262280667,0
+WTV.US,D,20190110,000000,36.5044,36.9785,36.5044,36.9785,3618.50655079,0
+WTV.US,D,20190111,000000,37.026,37.0486,37.026,37.0486,338.15925796415,0
+WTV.US,D,20190114,000000,36.8007,37.0082,36.8007,36.8798,4602.6107386378,0
+WTV.US,D,20190115,000000,36.9844,37.0744,36.9844,37.0744,3608.3820221085,0
+WTV.US,D,20190116,000000,37.262,37.2896,37.177,37.2472,14494.275260524,0
+WTV.US,D,20190117,000000,37.1978,37.4951,37.1978,37.4951,753.26493390816,0
+WTV.US,D,20190118,000000,37.7865,38.143,37.7865,38.0887,3570.9212659867,0
+WTV.US,D,20190122,000000,37.7459,37.7499,37.504,37.504,954.74305467123,0
+WTV.US,D,20190123,000000,37.6284,37.6284,37.6284,37.6284,124.5317027832,0
+WTV.US,D,20190124,000000,37.9691,37.9691,37.9691,37.9691,166.04227037761,0
+WTV.US,D,20190125,000000,38.3712,38.4097,38.3356,38.39,15867.161349743,0
+WTV.US,D,20190128,000000,38.1499,38.2941,38.1499,38.2941,1874.050258957,0
+WTV.US,D,20190129,000000,38.3672,38.4432,38.3672,38.3751,6104.0783421133,0
+WTV.US,D,20190130,000000,38.5332,38.6606,38.2783,38.6606,1483.2434518487,0
+WTV.US,D,20190131,000000,38.5884,38.8394,38.5884,38.8394,1770.7800664051,0
+WTV.US,D,20190201,000000,38.9855,38.9855,38.9411,38.9658,990.1789050567,0
+WTV.US,D,20190204,000000,39.2186,39.2186,39.2186,39.2186,8.0996229452491,0
+WTV.US,D,20190205,000000,39.2977,39.4151,39.2977,39.4151,378.65737269039,0
+WTV.US,D,20190206,000000,39.4932,39.4932,39.4339,39.4339,283.48680308372,0
+WTV.US,D,20190207,000000,39.0112,39.1919,39.0112,39.1919,850.46040925115,0
+WTV.US,D,20190208,000000,39.0873,39.0873,39.0873,39.0873,121.49434417874,0
+WTV.US,D,20190211,000000,39.2541,39.2541,39.2541,39.2541,281.46189734741,0
+WTV.US,D,20190212,000000,39.7994,39.7994,39.7994,39.7994,679.35587453277,0
+WTV.US,D,20190213,000000,40.0236,40.0236,40.0236,40.0236,113.39472123349,0
+WTV.US,D,20190214,000000,39.914,40.0128,39.914,39.9366,2930.0386004439,0
+WTV.US,D,20190215,000000,39.9762,40.3762,39.9762,40.3762,1752.5559147783,0
+WTV.US,D,20190219,000000,40.4849,40.5273,40.4286,40.4286,4042.7243025474,0
+WTV.US,D,20190220,000000,40.6162,40.6785,40.5787,40.5787,2602.0038711613,0
+WTV.US,D,20190221,000000,40.4868,40.4868,40.3258,40.4019,2427.8619778384,0
+WTV.US,D,20190222,000000,40.6034,40.6547,40.5471,40.6547,763.38946258973,0
+WTV.US,D,20190225,000000,40.6913,40.6913,40.6469,40.6469,1306.0641999214,0
+WTV.US,D,20190226,000000,40.6359,40.6409,40.6043,40.6043,7077.0455484114,0
+WTV.US,D,20190227,000000,40.5935,40.5994,40.5935,40.5994,546.72454880431,0
+WTV.US,D,20190228,000000,40.4611,40.4611,40.3624,40.3624,2174.7487607994,0
+WTV.US,D,20190301,000000,40.5826,40.5826,40.5678,40.5678,483.95247097863,0
+WTV.US,D,20190304,000000,40.0808,40.3446,40.0808,40.3446,828.18644615172,0
+WTV.US,D,20190305,000000,40.2735,40.2735,40.2735,40.2735,166.04227037761,0
+WTV.US,D,20190306,000000,40.0502,40.0502,39.8922,39.8922,3387.6672968504,0
+WTV.US,D,20190307,000000,39.509,39.5475,39.4577,39.4577,2534.1695289948,0
+WTV.US,D,20190308,000000,39.2531,39.2531,39.2531,39.2531,12.149434417874,0
+WTV.US,D,20190311,000000,39.5189,39.6977,39.5139,39.6977,10093.142642649,0
+WTV.US,D,20190312,000000,39.6305,39.748,39.6305,39.748,1124.8351365215,0
+WTV.US,D,20190313,000000,40.0374,40.0374,40.0236,40.0236,356.38340959096,0
+WTV.US,D,20190314,000000,39.9831,39.9831,39.9831,39.9831,2.0249057363123,0
+WTV.US,D,20190315,000000,40.1638,40.1638,40.1638,40.1638,149.84302448711,0
+WTV.US,D,20190318,000000,40.2725,40.391,40.2725,40.391,1183.5574028745,0
+WTV.US,D,20190319,000000,40.5115,40.5115,40.2468,40.2468,880.83399529584,0
+WTV.US,D,20190320,000000,39.8685,39.8685,39.8685,39.8685,188.31623347704,0
+WTV.US,D,20190321,000000,39.6917,40.3396,39.6917,40.3396,7126.655738951,0
+WTV.US,D,20190322,000000,40.1738,40.1738,39.3421,39.3421,1010.4279624198,0
+WTV.US,D,20190325,000000,39.2255,39.3539,39.2255,39.2819,2511.8955658954,0
+WTV.US,D,20190326,000000,39.6739,39.7223,39.5149,39.5919,2701.2242522406,0
+WTV.US,D,20190327,000000,39.6177,39.6177,39.5752,39.5752,506.22643407807,0
+WTV.US,D,20190328,000000,39.9011,39.9011,39.7866,39.7866,224.76453673066,0
+WTV.US,D,20190329,000000,40.0612,40.0612,40.0612,40.0612,194.39095068598,0
+WTV.US,D,20190401,000000,40.6636,40.7307,40.6636,40.7307,934.49399730811,0
+WTV.US,D,20190402,000000,40.6201,40.7101,40.6201,40.7101,1465.0193002219,0
+WTV.US,D,20190403,000000,41.0469,41.0795,40.9777,40.9777,1826.4649741537,0
+WTV.US,D,20190404,000000,41.1031,41.2207,41.1031,41.2207,319.93510633734,0
+WTV.US,D,20190405,000000,41.4676,41.4824,41.4676,41.4824,210.59019657648,0
+WTV.US,D,20190408,000000,41.43,41.5249,41.4252,41.5249,2662.7510432506,0
+WTV.US,D,20190409,000000,41.1851,41.1851,41.035,41.035,492.05209392388,0
+WTV.US,D,20190410,000000,41.3471,41.3471,41.3471,41.3471,16.199245890498,0
+WTV.US,D,20190411,000000,41.4656,41.4656,41.4656,41.4656,54.672454880431,0
+WTV.US,D,20190412,000000,41.921,41.921,41.921,41.921,186.29132774073,0
+WTV.US,D,20190415,000000,41.8133,41.8311,41.8133,41.8311,425.23020462558,0
+WTV.US,D,20190416,000000,41.8113,42.0365,41.8113,42.0365,437.37963904345,0
+WTV.US,D,20190417,000000,41.9506,41.9506,41.9506,41.9506,234.88906541222,0
+WTV.US,D,20190418,000000,41.9792,41.9792,41.9792,41.9792,83.021135188803,0
+WTV.US,D,20190422,000000,41.8094,41.8094,41.8094,41.8094,8.0996229452491,0
+WTV.US,D,20190423,000000,42.0138,42.1293,42.0138,42.1293,352.33359811833,0
+WTV.US,D,20190424,000000,42.2815,42.2815,42.1955,42.1955,897.03324118633,0
+WTV.US,D,20190425,000000,41.9486,41.9486,41.9486,41.9486,358.40831532727,0
+WTV.US,D,20190426,000000,42.0138,42.0602,42.0138,42.0602,811.98720026122,0
+WTV.US,D,20190429,000000,42.1975,42.1975,42.1975,42.1975,117.44453270611,0
+WTV.US,D,20190430,000000,42.1817,42.1955,42.1817,42.1955,504.20152834175,0
+WTV.US,D,20190501,000000,42.2173,42.2173,41.8617,41.8617,386.75699563564,0
+WTV.US,D,20190502,000000,41.9407,41.9407,41.8252,41.8252,459.65360214288,0
+WTV.US,D,20190503,000000,42.1195,42.2449,42.1195,42.2449,328.03472928259,0
+WTV.US,D,20190506,000000,41.9466,41.9466,41.9466,41.9466,573.04832337637,0
+WTV.US,D,20190507,000000,41.2572,41.2572,41.2572,41.2572,190.34113921335,0
+WTV.US,D,20190508,000000,41.0221,41.2839,41.0221,41.112,3894.9061837966,0
+WTV.US,D,20190509,000000,40.9421,40.9659,40.9421,40.9659,5686.947760433,0
+WTV.US,D,20190510,000000,40.9461,40.9461,40.9461,40.9461,97.195475342989,0
+WTV.US,D,20190513,000000,39.6858,39.7164,39.6858,39.7164,811.98720026122,0
+WTV.US,D,20190514,000000,40.0414,40.3505,40.0414,40.1826,801.86267157966,0
+WTV.US,D,20190515,000000,40.0522,40.2844,40.0522,40.2844,1201.7815545013,0
+WTV.US,D,20190516,000000,40.5589,40.5589,40.5589,40.5589,68.846795034617,0
+WTV.US,D,20190517,000000,40.5056,40.5056,40.2744,40.2744,2538.2193404674,0
+WTV.US,D,20190520,000000,40.1292,40.1342,39.9624,39.9624,1122.8102307852,0
+WTV.US,D,20190521,000000,40.3564,40.4878,40.3564,40.4878,910.19512847236,0
+WTV.US,D,20190522,000000,40.2044,40.2044,40.2044,40.2044,514.32605702332,0
+WTV.US,D,20190523,000000,39.4991,39.4991,39.4991,39.4991,973.9796591662,0
+WTV.US,D,20190524,000000,39.6157,39.6157,39.6157,39.6157,2.0249057363123,0
+WTV.US,D,20190528,000000,39.6177,39.6177,39.2127,39.2127,7838.4101052648,0
+WTV.US,D,20190529,000000,39.0329,39.0329,38.8571,38.9816,1128.8849479941,0
+WTV.US,D,20190530,000000,38.9332,38.9974,38.8117,38.9174,3126.4544568661,0
+WTV.US,D,20190531,000000,38.5026,38.5026,38.3406,38.3406,328.03472928259,0
+WTV.US,D,20190603,000000,38.6062,38.6062,38.6062,38.6062,113.39472123349,0
+WTV.US,D,20190604,000000,39.3341,39.4793,39.3341,39.4793,234.88906541222,0
+WTV.US,D,20190605,000000,39.4991,39.7204,39.4991,39.7204,2073.5034739838,0
+WTV.US,D,20190606,000000,39.7164,39.8834,39.7164,39.8834,2519.9951888406,0
+WTV.US,D,20190607,000000,40.148,40.2044,40.148,40.148,1794.0664823727,0
+WTV.US,D,20190610,000000,40.3396,40.3396,40.3396,40.3396,319.93510633734,0
+WTV.US,D,20190611,000000,40.3466,40.3624,40.3466,40.3624,255.13812277535,0
+WTV.US,D,20190612,000000,40.3002,40.3002,40.2586,40.2586,273.36227440216,0
+WTV.US,D,20190613,000000,40.4177,40.4799,40.4177,40.4799,1822.415162681,0
+WTV.US,D,20190614,000000,40.078,40.4295,40.078,40.4295,540.64983159538,0
+WTV.US,D,20190617,000000,40.3871,40.3871,40.2794,40.2794,273.36227440216,0
+WTV.US,D,20190618,000000,40.393,40.8423,40.393,40.7347,3668.1167413297,0
+WTV.US,D,20190619,000000,40.8335,40.8335,40.8335,40.8335,121.49434417874,0
+WTV.US,D,20190620,000000,41.0755,41.279,41.0755,41.279,2646.5517973601,0
+WTV.US,D,20190621,000000,41.0883,41.0883,41.0883,41.0883,56.697360616744,0
+WTV.US,D,20190624,000000,40.9659,40.9659,40.8591,40.8591,607.47172089368,0
+WTV.US,D,20190625,000000,40.5698,40.5698,40.5698,40.5698,10.124528681561,0
+WTV.US,D,20190626,000000,40.7189,40.7189,40.6123,40.6123,285.51170882003,0
+WTV.US,D,20190627,000000,40.8553,40.8553,40.8553,40.8553,182.2415162681,0
+WTV.US,D,20190628,000000,41.0547,41.2404,41.0172,41.2404,7547.836132104,0
+WTV.US,D,20190701,000000,41.5446,41.5446,41.2661,41.4044,2254.7325373837,0
+WTV.US,D,20190702,000000,41.3629,41.3955,41.2819,41.3955,53777.446544982,0
+WTV.US,D,20190703,000000,41.683,41.7708,41.683,41.7708,615.57134383893,0
+WTV.US,D,20190705,000000,41.7156,41.7452,41.679,41.679,3317.8080489477,0
+WTV.US,D,20190708,000000,41.4084,41.44,41.4084,41.44,694.54266755511,0
+WTV.US,D,20190709,000000,41.3096,41.4458,41.3007,41.4458,4220.9160073429,0
+WTV.US,D,20190710,000000,41.5644,41.5644,41.4646,41.5091,6332.8926903166,0
+WTV.US,D,20190711,000000,41.3244,41.519,41.3017,41.519,2711.3487809221,0
+WTV.US,D,20190712,000000,41.6868,41.9575,41.6868,41.9476,5549.2541703638,0
+WTV.US,D,20190715,000000,41.8429,41.915,41.8262,41.915,3229.7246494181,0
+WTV.US,D,20190716,000000,41.9624,41.9822,41.9624,41.9822,722.89134786348,0
+WTV.US,D,20190717,000000,41.6454,41.6454,41.5486,41.5486,6284.2949526451,0
+WTV.US,D,20190718,000000,41.604,41.7185,41.604,41.7096,1979.3453572452,0
+WTV.US,D,20190719,000000,41.7136,41.7136,41.7136,41.7136,483.95247097863,0
+WTV.US,D,20190722,000000,41.7116,41.7778,41.7116,41.754,3807.8352371352,0
+WTV.US,D,20190723,000000,41.9062,41.9733,41.9012,41.9575,3054.5703032271,0
+WTV.US,D,20190724,000000,42.2913,42.3683,42.2913,42.3683,1193.6819315561,0
+WTV.US,D,20190725,000000,42.4465,42.4465,42.1293,42.2005,2376.2268815624,0
+WTV.US,D,20190726,000000,42.4168,42.4257,42.4168,42.4257,3020.1469057097,0
+WTV.US,D,20190729,000000,42.3071,42.3467,42.3071,42.3467,2117.0389473145,0
+WTV.US,D,20190730,000000,42.1897,42.2103,42.1897,42.2093,940.56871451705,0
+WTV.US,D,20190731,000000,42.2677,42.2677,41.8963,41.8963,526.47549144119,0
+WTV.US,D,20190801,000000,42.1925,42.1925,41.274,41.3086,5086.5632096164,0
+WTV.US,D,20190802,000000,40.7811,40.9085,40.7763,40.8711,34889.12583666,0
+WTV.US,D,20190805,000000,39.7559,39.7559,39.4774,39.6779,2104.8895128966,0
+WTV.US,D,20190806,000000,39.8221,40.1352,39.8221,40.1352,1638.1487406766,0
+WTV.US,D,20190807,000000,39.7826,40.147,39.7826,40.1392,7708.8161381408,0
+WTV.US,D,20190808,000000,40.8098,40.8829,40.8098,40.8829,6029.1568298698,0
+WTV.US,D,20190809,000000,40.3396,40.5007,40.2873,40.5007,1810.2657282632,0
+WTV.US,D,20190812,000000,40.0631,40.0631,39.908,39.908,673.28115732383,0
+WTV.US,D,20190813,000000,40.4878,40.4878,40.4878,40.4878,210.59019657648,0
+WTV.US,D,20190814,000000,40.1402,40.1402,39.2819,39.2819,3757.2125937274,0
+WTV.US,D,20190815,000000,39.1771,39.2997,39.0537,39.2028,12040.089508113,0
+WTV.US,D,20190816,000000,39.7243,39.8715,39.7243,39.8715,2311.4298980005,0
+WTV.US,D,20190819,000000,40.2399,40.3584,40.2399,40.2824,1770.7800664051,0
+WTV.US,D,20190820,000000,40.2182,40.2182,39.9515,39.9515,4570.2122468568,0
+WTV.US,D,20190821,000000,40.2626,40.308,40.2626,40.2676,65818.548505962,0
+WTV.US,D,20190822,000000,40.3505,40.3505,40.3258,40.3258,3285.4095571667,0
+WTV.US,D,20190823,000000,39.9446,39.992,39.0892,39.0892,7910.2942589039,0
+WTV.US,D,20190826,000000,39.2661,39.4932,39.2661,39.4932,3516.2488111063,0
+WTV.US,D,20190827,000000,39.6275,39.6275,39.2621,39.2907,8435.7572974769,0
+WTV.US,D,20190828,000000,39.6522,39.6591,39.6127,39.6443,2293.2057463736,0
+WTV.US,D,20190829,000000,40.0612,40.1816,40.0612,40.148,4026.5250566569,0
+WTV.US,D,20190830,000000,40.2202,40.236,40.144,40.236,2236.5083857569,0
+WTV.US,D,20190903,000000,39.7806,39.9298,39.7806,39.9298,389.79435424011,0
+WTV.US,D,20190904,000000,40.2646,40.4325,40.2646,40.4325,3394.7544669275,0
+WTV.US,D,20190905,000000,41.2701,41.2701,41.0676,41.1021,6554.6198684428,0
+WTV.US,D,20190906,000000,41.275,41.28,41.1654,41.1654,2321.554426682,0
+WTV.US,D,20190909,000000,41.4162,41.521,41.3076,41.521,63121.374065195,0
+WTV.US,D,20190910,000000,41.5664,41.6958,41.5288,41.6958,12199.044608413,0
+WTV.US,D,20190911,000000,41.8568,42.0257,41.8429,42.0257,8510.6788097205,0
+WTV.US,D,20190912,000000,41.9526,42.1323,41.9476,42.0019,4849.6492384679,0
+WTV.US,D,20190913,000000,41.9861,42.08,41.9861,42.0079,3185.1767232192,0
+WTV.US,D,20190916,000000,41.9338,42.0059,41.9101,41.9931,10997.263053912,0
+WTV.US,D,20190917,000000,41.7778,41.9842,41.7778,41.9842,6466.5364689132,0
+WTV.US,D,20190918,000000,41.8054,41.9565,41.8054,41.9565,4092.3344930871,0
+WTV.US,D,20190919,000000,41.997,42.1738,41.9299,41.9299,11017.512111275,0
+WTV.US,D,20190920,000000,42.0701,42.0701,41.7758,41.7758,1144.0717410164,0
+WTV.US,D,20190923,000000,41.7452,41.92,41.7204,41.835,24909.377915245,0
+WTV.US,D,20190924,000000,41.8479,41.8479,41.3194,41.3866,19202.18109745,0
+WTV.US,D,20190925,000000,41.7866,41.7866,41.761,41.761,7364.5821629677,0
+WTV.US,D,20190926,000000,41.6296,41.6296,41.602,41.602,743.1404052266,0
+WTV.US,D,20190927,000000,41.5634,41.5634,41.3432,41.3846,944.61852598967,0
+WTV.US,D,20190930,000000,41.5872,41.754,41.5684,41.6958,6070.6673974642,0
+WTV.US,D,20191001,000000,41.1525,41.1525,41.0834,41.0834,665.18153437858,0
+WTV.US,D,20191002,000000,40.394,40.394,40.3041,40.3041,9742.8339502665,0
+WTV.US,D,20191003,000000,40.3989,40.4414,40.3989,40.4414,2944.212940598,0
+WTV.US,D,20191004,000000,40.8365,40.9382,40.8365,40.9382,451.55397919764,0
+WTV.US,D,20191007,000000,41.0528,41.0666,40.8631,40.8631,1391.1102408465,0
+WTV.US,D,20191008,000000,40.4849,40.5174,40.2418,40.2418,1289.8649540309,0
+WTV.US,D,20191009,000000,40.7417,40.7465,40.5994,40.5994,27708.810095697,0
+WTV.US,D,20191010,000000,40.8503,40.9047,40.8127,40.9047,1648.2732693582,0
+WTV.US,D,20191011,000000,41.6394,41.7392,41.4242,41.5466,7056.7964910483,0
+WTV.US,D,20191014,000000,41.4814,41.4864,41.4024,41.4024,3570.9212659867,0
+WTV.US,D,20191015,000000,41.921,41.921,41.8113,41.8113,5524.955301528,0
+WTV.US,D,20191016,000000,41.7778,41.7778,41.7156,41.7392,7628.8323615565,0
+WTV.US,D,20191017,000000,41.8479,41.9022,41.8479,41.9022,328.03472928259,0
+WTV.US,D,20191018,000000,41.921,41.9684,41.7491,41.8943,1872.0253532207,0
+WTV.US,D,20191021,000000,42.1877,42.1877,42.1877,42.1877,24479.085446279,0
+WTV.US,D,20191022,000000,42.1195,42.3803,42.1195,42.2251,9042.2165655024,0
+WTV.US,D,20191023,000000,42.2261,42.2429,42.1719,42.2429,5454.0836007571,0
+WTV.US,D,20191024,000000,42.4158,42.4839,42.4158,42.4839,1140.0219295438,0
+WTV.US,D,20191025,000000,42.6775,42.6775,42.6617,42.6617,3885.7941079832,0
+WTV.US,D,20191028,000000,42.9373,42.9748,42.9264,42.9264,2123.1136645234,0
+WTV.US,D,20191029,000000,43.047,43.047,42.958,42.9857,2652.6265145691,0
+WTV.US,D,20191030,000000,43.0746,43.0746,42.6825,42.9284,3195.3012519008,0
+WTV.US,D,20191031,000000,42.5926,42.723,42.5926,42.723,10579.120019364,0
+WTV.US,D,20191101,000000,43.3196,43.3196,43.3196,43.3196,54.672454880431,0
+WTV.US,D,20191104,000000,43.5062,43.5605,43.446,43.5299,5927.9115430542,0
+WTV.US,D,20191105,000000,43.6653,43.6653,43.6277,43.6505,2859.1668996729,0
+WTV.US,D,20191106,000000,43.7611,43.7611,43.5902,43.6831,4761.5658389383,0
+WTV.US,D,20191107,000000,44.1087,44.1087,43.8559,43.8835,14992.402071656,0
+WTV.US,D,20191108,000000,44.0613,44.1147,44.0307,44.1097,8284.9018201216,0
+WTV.US,D,20191111,000000,44.1285,44.1285,44.086,44.086,7597.4463226436,0
+WTV.US,D,20191112,000000,44.167,44.167,44.0189,44.0505,914.24493994499,0
+WTV.US,D,20191113,000000,44.0189,44.0277,43.9685,43.9685,1505.5174149482,0
+WTV.US,D,20191114,000000,43.8509,44.1522,43.8509,44.1423,11007.387582593,0
+WTV.US,D,20191115,000000,44.4149,44.4149,44.3665,44.3852,6550.5700569702,0
+WTV.US,D,20191118,000000,44.3329,44.3912,44.3329,44.3685,44755.479036842,0
+WTV.US,D,20191119,000000,44.4208,44.4208,44.329,44.332,8656.4720227349,0
+WTV.US,D,20191120,000000,44.1719,44.1719,44.0682,44.0682,10981.063808022,0
+WTV.US,D,20191121,000000,43.9783,43.9823,43.9003,43.9003,5028.8533961315,0
+WTV.US,D,20191122,000000,43.9586,43.9991,43.9586,43.9991,916.2698456813,0
+WTV.US,D,20191125,000000,44.3912,44.4544,44.3912,44.4544,867.67210800981,0
+WTV.US,D,20191126,000000,44.5582,44.6342,44.5582,44.6124,2125.1385702597,0
+WTV.US,D,20191127,000000,44.7349,44.7379,44.7349,44.7379,2427.8619778384,0
+WTV.US,D,20191129,000000,44.7082,44.7082,44.5078,44.5078,506.22643407807,0
+WTV.US,D,20191202,000000,44.3132,44.3132,44.2253,44.2253,6466.5364689132,0
+WTV.US,D,20191203,000000,44.0514,44.0514,43.6099,43.8134,7077.0455484114,0
+WTV.US,D,20191204,000000,44.2045,44.2045,44.0485,44.0485,11672.569116972,0
+WTV.US,D,20191205,000000,44.0386,44.2045,44.0386,44.167,11213.927967698,0
+WTV.US,D,20191206,000000,44.6668,44.6668,44.5908,44.5956,31860.879308005,0
+WTV.US,D,20191209,000000,44.6727,44.6727,44.5008,44.5008,978.02947063883,0
+WTV.US,D,20191210,000000,44.5768,44.5768,44.4336,44.4712,10854.507199502,0
+WTV.US,D,20191211,000000,44.5908,44.5908,44.568,44.568,30046.56376827,0
+WTV.US,D,20191212,000000,44.9937,45.2673,44.5908,45.1409,22671.85707662,0
+WTV.US,D,20191213,000000,44.9473,44.9917,44.8238,44.9394,21544.997034363,0
+WTV.US,D,20191216,000000,45.2317,45.2929,45.1774,45.1843,55552.276422859,0
+WTV.US,D,20191217,000000,45.2071,45.2071,45.1961,45.1961,20484.958881403,0
+WTV.US,D,20191218,000000,45.2475,45.2919,45.2081,45.2495,20497.108315821,0
+WTV.US,D,20191219,000000,45.2021,45.4213,45.2021,45.3967,7336.2334826593,0
+WTV.US,D,20191220,000000,45.6584,45.6584,45.5972,45.6239,1495.3928862666,0
+WTV.US,D,20191223,000000,45.6683,45.6683,45.4915,45.4915,5104.7873612432,0
+WTV.US,D,20191224,000000,45.7226,45.7226,45.5429,45.6397,7435.4538637386,0
+WTV.US,D,20191226,000000,45.6239,45.6239,45.6239,45.6239,920.31965715393,0
+WTV.US,D,20191227,000000,45.6476,45.6545,45.5261,45.5261,10452.563410844,0
+WTV.US,D,20191230,000000,45.372,45.4895,45.3137,45.3137,4134.8575135497,0
+WTV.US,D,20191231,000000,45.3571,45.4293,45.3533,45.4293,13289.456347418,0
+WTV.US,D,20200102,000000,45.4885,45.7236,45.4451,45.7236,69081.684100029,0
+WTV.US,D,20200103,000000,45.1557,45.3868,45.1557,45.3157,4905.3341462165,0
+WTV.US,D,20200106,000000,45.0747,45.1329,45.0549,45.1329,8427.6576745317,0
+WTV.US,D,20200107,000000,45.0243,45.1655,45.0243,45.1181,2742.734819835,0
+WTV.US,D,20200108,000000,45.3087,45.4362,45.1023,45.2584,8778.9788197818,0
+WTV.US,D,20200109,000000,45.4491,45.4737,45.3621,45.4569,10426.239636272,0
+WTV.US,D,20200110,000000,45.4787,45.4787,45.2199,45.2535,3080.8940777991,0
+WTV.US,D,20200113,000000,45.3335,45.53,45.3335,45.53,8198.8433263284,0
+WTV.US,D,20200114,000000,45.6397,45.7572,45.6397,45.6663,3835.1714645754,0
+WTV.US,D,20200115,000000,45.5725,45.7364,45.4836,45.5784,9948.3618825022,0
+WTV.US,D,20200116,000000,45.933,46.0762,45.9182,46.0762,2765.0087829344,0
+WTV.US,D,20200117,000000,46.1187,46.1187,46.018,46.0702,6345.0421247345,0
+WTV.US,D,20200121,000000,46.0762,46.0762,45.5883,45.7029,14245.211854957,0
+WTV.US,D,20200122,000000,45.77,45.8135,45.6495,45.7137,1636.1238349403,0
+WTV.US,D,20200123,000000,45.3097,45.8204,45.3097,45.8204,3822.0095772894,0
+WTV.US,D,20200124,000000,45.1419,45.1429,45.1419,45.1429,773.51399127129,0
+WTV.US,D,20200127,000000,44.3438,44.3438,44.2984,44.2984,3456.514091885,0
+WTV.US,D,20200128,000000,44.6826,44.886,44.6678,44.7714,2859.1668996729,0
+WTV.US,D,20200129,000000,44.7024,44.731,44.5414,44.5414,2732.6102911534,0
+WTV.US,D,20200130,000000,44.0505,44.5808,44.0505,44.5808,1026.6272083103,0
+WTV.US,D,20200131,000000,44.324,44.324,43.6188,43.6188,1606.7627017638,0
+WTV.US,D,20200203,000000,43.9605,43.9605,43.9141,43.9141,429.2800160982,0
+WTV.US,D,20200204,000000,44.7112,44.8021,44.652,44.652,1895.3117691883,0
+WTV.US,D,20200205,000000,45.2811,45.5488,45.2811,45.4974,2773.1084058797,0
+WTV.US,D,20200206,000000,45.8372,45.8372,45.4471,45.4559,7530.6244333453,0
+WTV.US,D,20200207,000000,44.9611,44.9611,44.9157,44.9157,609.49662662999,0
+WTV.US,D,20200210,000000,44.9038,45.0164,44.8673,45.0164,4148.0194008357,0
+WTV.US,D,20200211,000000,45.0984,45.4836,45.0984,45.4411,773.51399127129,0
+WTV.US,D,20200212,000000,45.7928,45.7928,45.7819,45.7819,822.11172894278,0
+WTV.US,D,20200213,000000,45.6446,45.6446,45.5607,45.5607,2135.2630989413,0
+WTV.US,D,20200214,000000,45.4441,45.4441,45.3117,45.4017,1016.5026796288,0
+WTV.US,D,20200218,000000,45.1181,45.3039,45.1181,45.2139,2597.9540596886,0
+WTV.US,D,20200219,000000,45.4223,45.4589,45.4065,45.4065,2604.0287768976,0
+WTV.US,D,20200220,000000,45.1359,45.4737,45.1359,45.4491,3431.2027701811,0
+WTV.US,D,20200221,000000,45.1607,45.1607,44.9335,44.9957,2389.3887688485,0
+WTV.US,D,20200224,000000,44.0208,44.0208,43.3887,43.4618,8672.6712686254,0
+WTV.US,D,20200225,000000,42.8237,42.8237,41.7708,41.7708,1495.3928862666,0
+WTV.US,D,20200226,000000,41.8953,42.2213,41.275,41.275,4771.6903676199,0
+WTV.US,D,20200227,000000,40.3238,40.7663,39.8508,39.8508,4769.6654618835,0
+WTV.US,D,20200228,000000,38.3692,39.0537,38.3554,38.951,7775.6380274391,0
+WTV.US,D,20200302,000000,39.0231,40.5056,38.9332,40.5046,6846.2062944718,0
+WTV.US,D,20200303,000000,40.7031,40.7031,39.4497,39.4497,2427.8619778384,0
+WTV.US,D,20200304,000000,40.0266,40.7465,39.7302,40.7465,10615.568322618,0
+WTV.US,D,20200305,000000,39.4399,39.7826,38.8226,39.0369,6741.9236490517,0
+WTV.US,D,20200306,000000,38.2161,38.39,37.8379,38.39,8570.4135289417,0
+WTV.US,D,20200309,000000,35.9651,35.9651,34.8677,35.0189,85161.460552085,0
+WTV.US,D,20200310,000000,36.0945,36.5716,35.7508,36.5716,3931.3544870503,0
+WTV.US,D,20200311,000000,35.4041,35.4041,34.5231,34.529,7686.5421750414,0
+WTV.US,D,20200312,000000,31.2468,32.283,31.1482,31.1482,4841.5496155226,0
+WTV.US,D,20200313,000000,31.3753,33.3427,31.3278,33.3427,8134.0463427664,0
+WTV.US,D,20200316,000000,30.7827,31.2854,29.6241,29.6241,7427.3542407934,0
+WTV.US,D,20200317,000000,29.9145,30.6108,28.9949,30.6108,4058.9235484379,0
+WTV.US,D,20200318,000000,29.0009,29.0009,27.4165,28.3924,5567.4783219906,0
+WTV.US,D,20200319,000000,28.4033,29.4602,28.021,28.9693,10034.420376295,0
+WTV.US,D,20200320,000000,28.4418,29.6044,27.5105,27.5105,35634.291147624,0
+WTV.US,D,20200323,000000,27.3159,27.3159,26.0881,26.6402,36234.67569844,0
+WTV.US,D,20200324,000000,29.232,29.5767,28.7529,29.5767,56692.298352403,0
+WTV.US,D,20200325,000000,29.5964,31.6805,29.232,30.8182,742207.93613503,0
+WTV.US,D,20200326,000000,31.162,32.8164,31.162,32.7254,40620.621523292,0
+WTV.US,D,20200327,000000,31.7684,32.1625,31.241,31.3249,84469.955243134,0
+WTV.US,D,20200330,000000,31.4889,31.9649,30.993,31.8731,27421.27348114,0
+WTV.US,D,20200331,000000,31.9768,32.1378,31.165,31.165,27884.976894756,0
+WTV.US,D,20200401,000000,30.1969,30.1969,29.557,29.6912,35850.956061409,0
+WTV.US,D,20200402,000000,30.4675,30.4675,29.5767,30.117,15944.107767723,0
+WTV.US,D,20200403,000000,30.0162,30.1969,29.2093,29.5184,22543.275562365,0
+WTV.US,D,20200406,000000,31.3456,31.8929,31.3456,31.8929,21982.376673406,0
+WTV.US,D,20200407,000000,32.9902,33.2855,32.041,32.041,9287.2301595962,0
+WTV.US,D,20200408,000000,32.766,33.6825,32.766,33.6825,7130.7055504237,0
+WTV.US,D,20200409,000000,34.7957,34.7957,34.4115,34.4115,258324.31195143,0
+WTV.US,D,20200413,000000,33.3883,33.5521,33.3803,33.5363,5678.8481374878,0
+WTV.US,D,20200414,000000,34.4174,34.4174,33.7981,34.1428,2602.0038711613,0
+WTV.US,D,20200415,000000,33.0485,33.0485,32.8213,32.8213,1144.0717410164,0
+WTV.US,D,20200416,000000,32.5951,32.8174,32.4766,32.8174,6558.6696799154,0
+WTV.US,D,20200417,000000,33.7151,34.1804,33.7142,34.1804,5118.9617013974,0
+WTV.US,D,20200420,000000,33.8179,34.0736,33.6085,33.6085,20354.352461411,0
+WTV.US,D,20200421,000000,32.9042,32.9042,32.5131,32.5882,5958.2851290989,0
+WTV.US,D,20200422,000000,32.9902,33.3092,32.9902,33.2569,6029.1568298698,0
+WTV.US,D,20200423,000000,33.5621,33.9611,33.4001,33.4021,11888.221577889,0
+WTV.US,D,20200424,000000,33.7497,33.9838,33.4277,33.971,4743.3416873115,0
+WTV.US,D,20200427,000000,34.3966,35.1187,34.3966,35.1187,3911.1054296871,0
+WTV.US,D,20200428,000000,35.7992,35.7992,35.4456,35.4456,6678.1391183579,0
+WTV.US,D,20200429,000000,36.8363,36.8363,36.7968,36.7968,1547.0279825426,0
+WTV.US,D,20200430,000000,35.6926,35.817,35.6926,35.817,1179.5075914019,0
+WTV.US,D,20200501,000000,34.6871,34.6871,34.3996,34.3996,2313.4548037368,0
+WTV.US,D,20200504,000000,34.1468,34.3818,33.967,34.3818,17791.834252107,0
+WTV.US,D,20200505,000000,35.1325,35.1325,34.4915,34.5843,38764.795415962,0
+WTV.US,D,20200506,000000,34.37,34.5231,34.291,34.291,48146.183692296,0
+WTV.US,D,20200507,000000,34.9281,35.1493,34.7039,34.7197,39661.828657148,0
+WTV.US,D,20200508,000000,35.412,35.7616,35.3508,35.7616,21015.484184317,0
+WTV.US,D,20200511,000000,35.2816,35.4693,35.2777,35.2974,10151.864909002,0
+WTV.US,D,20200512,000000,35.0999,35.0999,34.2466,34.2466,19254.828646594,0
+WTV.US,D,20200513,000000,33.8119,33.8119,32.8529,33.1769,19860.275461751,0
+WTV.US,D,20200514,000000,32.4608,33.8347,32.3502,33.8347,12460.257448398,0
+WTV.US,D,20200515,000000,33.8327,34.0401,33.7695,33.8988,13761.259383978,0
+WTV.US,D,20200518,000000,35.6628,35.9454,35.6628,35.9177,11213.927967698,0
+WTV.US,D,20200519,000000,35.6728,35.9651,35.4584,35.4584,11996.554034782,0
+WTV.US,D,20200520,000000,36.2357,36.296,36.1005,36.1143,3746.0756121777,0
+WTV.US,D,20200521,000000,36.1597,36.1597,35.8555,35.9306,4865.8484843584,0
+WTV.US,D,20200522,000000,35.6432,35.894,35.6432,35.894,5917.7870143726,0
+WTV.US,D,20200526,000000,37.1404,37.1908,37.1404,37.1908,6533.3583582115,0
+WTV.US,D,20200527,000000,37.6551,38.2961,37.6551,38.2961,13224.659363855,0
+WTV.US,D,20200528,000000,38.0215,38.2922,37.8249,37.8249,4853.6990499405,0
+WTV.US,D,20200529,000000,37.3192,37.7569,37.2837,37.7569,8276.8021971764,0
+WTV.US,D,20200601,000000,38.0363,38.064,38.0363,38.064,2744.7597255713,0
+WTV.US,D,20200602,000000,38.4946,38.5045,38.306,38.5045,15557.350772088,0
+WTV.US,D,20200603,000000,38.865,39.6413,38.865,39.6177,7848.5346339464,0
+WTV.US,D,20200604,000000,39.906,39.906,39.587,39.8804,10888.93059702,0
+WTV.US,D,20200605,000000,41.43,41.43,41.0982,41.0982,384.73208989933,0
+WTV.US,D,20200608,000000,41.591,41.7462,41.591,41.7462,665.18153437858,0
+WTV.US,D,20200609,000000,40.7417,40.9007,40.7417,40.8947,1169.3830627203,0
+WTV.US,D,20200610,000000,40.473,40.5985,39.9614,40.0186,5086.5632096164,0
+WTV.US,D,20200611,000000,38.8394,38.8394,37.2126,37.2126,4224.9658188155,0
+WTV.US,D,20200612,000000,37.7243,38.1815,37.3034,37.9287,4260.401669201,0
+WTV.US,D,20200615,000000,37.8961,38.2556,37.8961,38.2388,8470.1806949942,0
+WTV.US,D,20200616,000000,39.1287,39.4221,39.0349,39.0349,2734.6351968897,0
+WTV.US,D,20200617,000000,38.7356,38.7356,38.7268,38.7268,818.06191747016,0
+WTV.US,D,20200618,000000,38.7297,38.7297,38.6428,38.6428,1493.3679805303,0
+WTV.US,D,20200619,000000,38.9272,38.9272,38.4314,38.4442,1438.6955256499,0
+WTV.US,D,20200622,000000,38.0363,38.3672,38.0363,38.3396,753.26493390816,0
+WTV.US,D,20200623,000000,38.5154,38.5154,38.5154,38.5154,439.40454477976,0
+WTV.US,D,20200624,000000,38.0255,38.0255,37.1692,37.2224,1644.2234578856,0
+WTV.US,D,20200625,000000,37.1948,37.5958,37.1592,37.5958,1014.4777738924,0
+WTV.US,D,20200626,000000,37.6284,37.6284,36.7652,36.7652,552.79926601325,0
+WTV.US,D,20200629,000000,36.855,37.4822,36.855,37.4585,4523.6394149216,0
+WTV.US,D,20200630,000000,37.9277,38.1025,37.8249,38.1025,1785.9668594274,0
+WTV.US,D,20200701,000000,37.982,37.982,37.7855,37.7855,816.03701173384,0
+WTV.US,D,20200702,000000,38.1499,38.2408,37.9869,37.9869,3044.4457745455,0
+WTV.US,D,20200706,000000,38.4284,38.5598,38.4284,38.5598,1044.8513599371,0
+WTV.US,D,20200707,000000,38.2191,38.3248,37.8023,37.8279,1693.8336484252,0
+WTV.US,D,20200708,000000,37.7657,37.9978,37.7657,37.9978,1065.1004173003,0
+WTV.US,D,20200709,000000,38.1509,38.1509,37.3104,37.3874,11892.271389362,0
+WTV.US,D,20200710,000000,38.1085,38.1085,38.1085,38.1085,87.070946661428,0
+WTV.US,D,20200713,000000,38.1904,38.5332,38.0659,38.0659,2172.7238550631,0
+WTV.US,D,20200714,000000,37.7459,38.552,37.7459,38.552,2699.1993465043,0
+WTV.US,D,20200715,000000,39.2541,39.6502,39.1041,39.6216,6142.5515511033,0
+WTV.US,D,20200716,000000,39.2443,39.5209,39.2443,39.5031,2127.163475996,0
+WTV.US,D,20200717,000000,39.752,39.752,39.4883,39.4883,611.5215323663,0
+WTV.US,D,20200720,000000,39.3203,39.3203,39.3203,39.3203,481.92756524232,0
+WTV.US,D,20200721,000000,39.7599,39.7599,39.6868,39.6868,3514.2239053699,0
+WTV.US,D,20200722,000000,39.8537,39.9732,39.8537,39.9732,842.3607863059,0
+WTV.US,D,20200723,000000,40.154,40.154,39.83,39.83,1670.5472324576,0
+WTV.US,D,20200724,000000,39.7579,39.7806,39.5357,39.5357,832.23625762434,0
+WTV.US,D,20200727,000000,39.7866,39.8567,39.6739,39.8567,15824.63832928,0
+WTV.US,D,20200728,000000,39.4083,39.4083,39.4083,39.4083,157.94264743236,0
+WTV.US,D,20200729,000000,39.8685,40.071,39.8685,40.071,2317.5046152094,0
+WTV.US,D,20200730,000000,39.5396,39.6789,39.4665,39.6789,1683.7091197437,0
+WTV.US,D,20200731,000000,39.8102,39.8102,39.4171,39.589,3927.3046755776,0
+WTV.US,D,20200803,000000,39.9544,39.9544,39.8606,39.8606,1387.0604293739,0
+WTV.US,D,20200804,000000,39.6265,39.7599,39.6265,39.7421,12538.216319245,0
+WTV.US,D,20200805,000000,40.0394,40.1056,40.0394,40.1056,2174.7487607994,0
+WTV.US,D,20200806,000000,40.0473,40.0473,40.0473,40.0473,24.298868835747,0
+WTV.US,D,20200807,000000,40.158,40.4513,40.158,40.4513,692.5177618188,0
+WTV.US,D,20200810,000000,41.0192,41.0449,41.0192,41.0251,1681.6842140073,0
+WTV.US,D,20200811,000000,41.2908,41.59,41.0745,41.0745,1239.2423106231,0
+WTV.US,D,20200812,000000,41.4222,41.4222,41.3284,41.3778,2262.832160329,0
+WTV.US,D,20200813,000000,41.195,41.195,41.0992,41.0992,1965.1710170911,0
+WTV.US,D,20200814,000000,41.2533,41.2533,41.1673,41.1673,934.49399730811,0
+WTV.US,D,20200817,000000,41.2622,41.2622,41.1624,41.1624,465.72831935182,0
+WTV.US,D,20200818,000000,40.9441,40.9441,40.9441,40.9441,159.96755316867,0
+WTV.US,D,20200819,000000,40.8691,40.8691,40.8691,40.8691,4.0498114726245,0
+WTV.US,D,20200820,000000,40.5767,40.5767,40.5767,40.5767,32.398491780996,0
+WTV.US,D,20200821,000000,40.5115,40.5392,40.5115,40.5392,1230.1302348097,0
+WTV.US,D,20200824,000000,40.9679,41.272,40.9679,41.272,2728.5604796808,0
+WTV.US,D,20200825,000000,41.0953,41.2612,41.0953,41.2612,1812.2906339995,0
+WTV.US,D,20200826,000000,41.0873,41.1535,41.0873,41.1535,1462.9943944856,0
+WTV.US,D,20200827,000000,41.3471,41.3471,41.3471,41.3471,423.20529888926,0
+WTV.US,D,20200828,000000,41.4942,41.6652,41.4923,41.6652,1872.0253532207,0
+WTV.US,D,20200831,000000,41.4646,41.4646,41.272,41.274,1126.8600422578,0
+WTV.US,D,20200901,000000,41.272,41.4024,41.272,41.4024,433.32982757083,0
+WTV.US,D,20200902,000000,41.4894,42.2409,41.4894,42.2409,986.12909358407,0
+WTV.US,D,20200903,000000,41.1209,41.2236,41.0765,41.0765,5044.0401891539,0
+WTV.US,D,20200904,000000,40.5807,41.2296,40.5807,41.0607,1610.8125132364,0
+WTV.US,D,20200908,000000,40.8641,40.8641,40.0572,40.0572,1842.6642200442,0
+WTV.US,D,20200909,000000,40.2942,40.5955,40.2942,40.5955,1495.3928862666,0
+WTV.US,D,20200910,000000,40.6913,40.6913,39.9238,39.995,990.1789050567,0
+WTV.US,D,20200911,000000,40.0048,40.154,40.0048,40.154,1867.9755417481,0
+WTV.US,D,20200914,000000,40.7969,40.8927,40.7969,40.8927,741.11549949029,0
+WTV.US,D,20200915,000000,41.0311,41.0311,40.8889,40.8889,683.40568600539,0
+WTV.US,D,20200916,000000,41.2908,41.436,41.193,41.193,2295.23065211,0
+WTV.US,D,20200917,000000,40.8661,41.1456,40.8661,40.9599,6079.7794732776,0
+WTV.US,D,20200918,000000,40.5214,40.5372,40.5214,40.5372,447.50416772501,0
+WTV.US,D,20200921,000000,39.2977,39.4971,39.2977,39.4971,1265.5660851952,0
+WTV.US,D,20200922,000000,39.4467,39.7046,39.4467,39.7046,1228.1053290734,0
+WTV.US,D,20200923,000000,38.9035,38.9035,38.9035,38.9035,14.174340154186,0
+WTV.US,D,20200924,000000,39.0764,39.0764,39.0073,39.0073,2966.4869036975,0
+WTV.US,D,20200925,000000,39.4299,39.4389,39.4299,39.4389,793.76304863441,0
+WTV.US,D,20200928,000000,39.754,40.3318,39.754,40.2192,2495.6963200049,0
+WTV.US,D,20200929,000000,39.9337,39.9337,39.9337,39.9337,305.76076618315,0
+WTV.US,D,20200930,000000,40.4513,40.4513,39.9436,40.2626,2403.5631090027,0
+WTV.US,D,20201001,000000,40.3525,40.4167,40.3238,40.3238,1499.4426977392,0
+WTV.US,D,20201002,000000,39.9979,40.5451,39.9979,40.5076,2540.2442462037,0
+WTV.US,D,20201005,000000,41.199,41.3076,41.1693,41.3076,1542.9781710699,0
+WTV.US,D,20201006,000000,41.5258,41.6672,40.8839,40.8839,4849.6492384679,0
+WTV.US,D,20201007,000000,41.7511,41.7511,41.7511,41.7511,153.89283595973,0
+WTV.US,D,20201008,000000,42.3171,42.3171,42.3171,42.3171,18.22415162681,0
+WTV.US,D,20201009,000000,42.4661,42.4661,42.4661,42.4661,236.91397114854,0
+WTV.US,D,20201012,000000,42.8326,42.885,42.8326,42.885,2038.0676235983,0
+WTV.US,D,20201013,000000,42.5857,42.5916,42.5699,42.5738,1923.6604494967,0
+WTV.US,D,20201014,000000,42.5699,42.5699,42.5274,42.5274,1489.3181690577,0
+WTV.US,D,20201015,000000,42.1571,42.7595,42.1571,42.7585,2027.9430949167,0
+WTV.US,D,20201016,000000,42.7585,42.7585,42.7585,42.7585,36.448303253621,0
+WTV.US,D,20201019,000000,42.159,42.159,42.159,42.159,52.647549144119,0
+WTV.US,D,20201020,000000,42.3871,42.3871,42.3871,42.3871,54.672454880431,0
+WTV.US,D,20201021,000000,42.159,42.159,42.159,42.159,10.124528681561,0
+WTV.US,D,20201022,000000,42.6331,42.6331,42.6331,42.6331,2.0249057363123,0
+WTV.US,D,20201023,000000,42.8208,42.8208,42.8208,42.8208,58.722266353056,0
+WTV.US,D,20201026,000000,41.4972,41.7402,41.4972,41.7402,1822.415162681,0
+WTV.US,D,20201027,000000,41.6908,41.6908,41.1861,41.1861,990.1789050567,0
+WTV.US,D,20201028,000000,40.1608,40.1608,39.91,39.91,550.77436027694,0
+WTV.US,D,20201029,000000,40.55,40.55,40.4384,40.4384,1289.8649540309,0
+WTV.US,D,20201030,000000,39.6888,40.1144,39.6888,40.1144,2703.2491579769,0
+WTV.US,D,20201102,000000,40.9224,40.9224,40.9224,40.9224,218.68981952172,0
+WTV.US,D,20201103,000000,41.8538,41.9407,41.7056,41.9407,3562.8216430414,0
+WTV.US,D,20201104,000000,42.0563,42.0563,41.8044,41.8044,1120.7853250488,0
+WTV.US,D,20201105,000000,42.9294,43.0558,42.803,42.8257,3943.5039214681,0
+WTV.US,D,20201106,000000,42.7743,42.7743,42.6035,42.6815,1901.3864863972,0
+WTV.US,D,20201109,000000,44.8238,44.8554,44.572,44.572,9791.431687938,0
+WTV.US,D,20201110,000000,44.7112,44.7982,44.7082,44.7982,20790.719647587,0
+WTV.US,D,20201111,000000,44.7172,44.7172,44.6668,44.6668,15181.730758002,0
+WTV.US,D,20201112,000000,44.3478,44.3478,43.8953,43.8953,28681.777301995,0
+WTV.US,D,20201113,000000,44.6668,45.048,44.6144,45.048,26099.010035329,0
+WTV.US,D,20201116,000000,45.8974,45.927,45.6663,45.927,21890.243462404,0
+WTV.US,D,20201117,000000,45.5863,45.852,45.5863,45.852,6807.7330854818,0
+WTV.US,D,20201118,000000,46.0664,46.0664,45.4391,45.4639,1973.2706400363,0
+WTV.US,D,20201119,000000,45.1053,45.5093,45.1053,45.5093,6985.9247902773,0
+WTV.US,D,20201120,000000,45.371,45.371,45.2851,45.2851,982.07928211145,0
+WTV.US,D,20201123,000000,45.9636,46.1394,45.849,46.1394,25740.601720001,0
+WTV.US,D,20201124,000000,46.9997,47.221,46.9997,47.221,113037.32537102,0
+WTV.US,D,20201125,000000,46.7153,46.8535,46.7153,46.8161,69004.73768205,0
+WTV.US,D,20201127,000000,46.8279,46.8525,46.7805,46.8041,11984.404600364,0
+WTV.US,D,20201130,000000,46.3192,46.3192,46.175,46.175,2762.9838771981,0
+WTV.US,D,20201201,000000,46.7963,46.7963,46.7963,46.7963,70.871700770929,0
+WTV.US,D,20201202,000000,46.8773,46.9899,46.8289,46.9661,11021.561922748,0
+WTV.US,D,20201203,000000,47.3888,47.3888,47.1093,47.1093,18691.904851898,0
+WTV.US,D,20201204,000000,47.785,47.9736,47.785,47.9736,74949.860923862,0
+WTV.US,D,20201207,000000,47.7227,47.7227,47.7227,47.7227,1322.2634458119,0
+WTV.US,D,20201208,000000,47.8452,47.8877,47.8156,47.8877,8449.9316376311,0
+WTV.US,D,20201209,000000,48.2285,48.2323,47.9252,47.94,789.71323716178,0
+WTV.US,D,20201210,000000,47.8452,48.0101,47.7711,48.0101,8284.9018201216,0
+WTV.US,D,20201211,000000,47.5874,47.6378,47.543,47.6378,47932.556137116,0
+WTV.US,D,20201214,000000,47.8748,47.9697,47.3385,47.3385,38452.95993257,0
+WTV.US,D,20201215,000000,47.6456,48.0042,47.6456,48.0042,6148.6262683122,0
+WTV.US,D,20201216,000000,48.0081,48.0457,47.9657,48.0457,5261.7175558074,0
+WTV.US,D,20201217,000000,48.1227,48.2067,48.1227,48.2067,1991.4947916631,0
+WTV.US,D,20201218,000000,48.1346,48.1346,47.782,48.0477,12243.592534612,0
+WTV.US,D,20201221,000000,47.2081,47.5628,46.9918,47.4936,3540.547679942,0
+WTV.US,D,20201222,000000,47.7326,47.7326,47.4442,47.4442,4986.330375669,0
+WTV.US,D,20201223,000000,47.7524,47.8166,47.7524,47.8166,585.19775779425,0
+WTV.US,D,20201224,000000,47.8146,47.8146,47.8146,47.8146,230.8392539396,0
+WTV.US,D,20201228,000000,47.8758,47.8758,47.8758,47.8758,431.30492183451,0
+WTV.US,D,20201229,000000,47.7909,47.7909,47.5232,47.5982,10091.117736912,0
+WTV.US,D,20201230,000000,47.9756,47.9756,47.7869,47.7869,22500.752541902,0
+WTV.US,D,20201231,000000,47.704,48.0091,47.704,47.9607,4616.785078792,0
+WTV.US,D,20210104,000000,47.1696,47.5192,47.1696,47.5192,1122.8102307852,0
+WTV.US,D,20210105,000000,47.7198,47.9548,47.7198,47.9548,1251.391745041,0
+WTV.US,D,20210106,000000,49.5351,49.5351,49.0996,49.2774,3124.4295511298,0
+WTV.US,D,20210107,000000,49.7011,49.7515,49.7011,49.7515,459.65360214288,0
+WTV.US,D,20210108,000000,50.0181,50.0181,49.5954,49.7099,4788.9020663785,0
+WTV.US,D,20210111,000000,49.4621,49.9539,49.4621,49.8621,2344.8408426496,0
+WTV.US,D,20210112,000000,50.3796,50.4518,50.3579,50.4518,824.13663467909,0
+WTV.US,D,20210113,000000,50.4398,50.4398,50.2394,50.2759,94529.686941134,0
+WTV.US,D,20210114,000000,50.5692,50.6344,50.5456,50.6038,3175.0521945376,0
+WTV.US,D,20210115,000000,50.2789,50.4794,50.2789,50.3856,31385.026459972,0
+WTV.US,D,20210119,000000,50.6246,50.6246,50.4448,50.514,45127.049239455,0
+WTV.US,D,20210120,000000,50.8656,50.8656,50.8656,50.8656,196.41585642229,0
+WTV.US,D,20210121,000000,50.7293,50.7302,50.504,50.6848,13095.065396731,0
+WTV.US,D,20210122,000000,50.3836,50.595,50.3836,50.595,2224.358951339,0
+WTV.US,D,20210125,000000,50.425,50.6918,50.4152,50.6918,17550.870469487,0
+WTV.US,D,20210126,000000,50.8063,51.0275,50.8063,51.0275,2767.0336886707,0
+WTV.US,D,20210127,000000,50.2354,50.3134,50.2038,50.2038,1124.8351365215,0
+WTV.US,D,20210128,000000,50.5999,50.5999,50.0695,50.0695,4937.7326379975,0
+WTV.US,D,20210129,000000,50.11,50.11,49.2082,49.2082,1269.6158966678,0
+WTV.US,D,20210201,000000,49.3307,49.6063,49.3307,49.6063,605.44681515737,0
+WTV.US,D,20210202,000000,50.0033,50.0962,49.9451,49.9451,2683.0001006138,0
+WTV.US,D,20210203,000000,49.7555,50.0922,49.7555,50.0922,514.32605702332,0
+WTV.US,D,20210204,000000,50.4212,50.6048,50.4212,50.6048,1618.9121361817,0
+WTV.US,D,20210205,000000,50.8438,50.8438,50.8438,50.8438,222.73963099435,0
+WTV.US,D,20210208,000000,51.4631,51.4631,51.4631,51.4631,174.14189332286,0
+WTV.US,D,20210209,000000,51.3209,51.558,51.3209,51.5194,2117.0389473145,0
+WTV.US,D,20210210,000000,51.6498,51.7387,51.6488,51.6923,3253.0110653857,0
+WTV.US,D,20210211,000000,51.5826,51.6686,51.5826,51.6686,2150.4498919636,0
+WTV.US,D,20210212,000000,51.7516,51.8523,51.6706,51.8523,5668.7236088062,0
+WTV.US,D,20210216,000000,51.7723,51.7762,51.7624,51.7624,797.81286010703,0
+WTV.US,D,20210217,000000,51.7812,51.7812,51.7812,51.7812,465.72831935182,0
+WTV.US,D,20210218,000000,51.5826,51.5826,51.4829,51.4829,289.56152029265,0
+WTV.US,D,20210219,000000,51.9372,51.9372,51.9146,51.9146,1201.7815545013,0
+WTV.US,D,20210222,000000,52.0736,52.4973,52.0736,52.2474,2473.4223569054,0
+WTV.US,D,20210223,000000,51.9322,52.4479,51.8542,52.4479,1413.384203946,0
+WTV.US,D,20210224,000000,52.997,53.2074,52.997,53.1689,1152.1713639617,0
+WTV.US,D,20210225,000000,53.245,53.245,51.9136,51.9254,152903.66950754,0
+WTV.US,D,20210226,000000,52.0538,52.0538,51.3743,51.4395,31385.026459972,0
+WTV.US,D,20210301,000000,52.1081,52.7057,52.1081,52.6761,1744.456291833,0
+WTV.US,D,20210302,000000,52.8509,52.8509,52.4795,52.5131,785.66342568916,0
+WTV.US,D,20210303,000000,52.7205,52.7205,52.4745,52.4745,1249.3668393047,0
+WTV.US,D,20210304,000000,52.5447,52.5447,51.5352,51.796,5842.865502129,0
+WTV.US,D,20210305,000000,52.5249,53.1482,51.9224,53.1482,4463.9046957004,0
+WTV.US,D,20210308,000000,54.1231,54.1883,53.8573,53.8573,7318.0093310325,0
+WTV.US,D,20210309,000000,54.0963,54.0963,53.6924,53.6924,1006.3781509472,0
+WTV.US,D,20210310,000000,54.0539,54.3176,54.0539,54.3176,6533.3583582115,0
+WTV.US,D,20210311,000000,54.4401,54.7364,54.4401,54.4875,7200.5647983264,0
+WTV.US,D,20210312,000000,54.6978,54.9488,54.6978,54.9488,1589.5510030051,0
+WTV.US,D,20210315,000000,55.5473,55.5473,55.5473,55.5473,245.01359409378,0
+WTV.US,D,20210316,000000,55.3557,55.3705,55.2559,55.2796,5875.26399391,0
+WTV.US,D,20210317,000000,54.9952,55.3063,54.9912,55.3063,2052.2419637525,0
+WTV.US,D,20210318,000000,55.3873,55.3873,54.9972,54.9972,683.40568600539,0
+WTV.US,D,20210319,000000,55.0752,55.0752,55.0752,55.0752,70.871700770929,0
+WTV.US,D,20210322,000000,55.2915,55.3211,55.1917,55.1917,761.36455685341,0
+WTV.US,D,20210323,000000,54.1733,54.2475,54.1733,54.2475,1201.7815545013,0
+WTV.US,D,20210324,000000,54.0292,54.0292,53.9492,53.9492,1222.0306118645,0
+WTV.US,D,20210325,000000,53.5244,54.608,53.5244,54.608,2184.8732894809,0
+WTV.US,D,20210326,000000,55.0772,55.2124,54.8628,55.2124,2383.3140516395,0
+WTV.US,D,20210329,000000,54.9724,54.9724,54.9724,54.9724,601.39700368474,0
+WTV.US,D,20210330,000000,55.164,55.1788,55.0346,55.0346,5327.5269922376,0
+WTV.US,D,20210331,000000,55.3665,55.3665,54.9516,54.9516,2749.8219899121,0
+WTV.US,D,20210401,000000,55.2579,55.4021,55.2579,55.4021,1930.7476195737,0
+WTV.US,D,20210405,000000,55.8149,55.8297,55.7093,55.8297,8005.4648285106,0
+WTV.US,D,20210406,000000,55.8297,55.8397,55.7981,55.8387,2872.328786959,0
+WTV.US,D,20210407,000000,56.0737,56.0737,55.8149,55.8397,1479.1936403761,0
+WTV.US,D,20210408,000000,56.0589,56.0589,55.6717,55.8397,3060.645020436,0
+WTV.US,D,20210409,000000,56.1428,56.1428,56.1428,56.1428,227.80189533513,0
+WTV.US,D,20210412,000000,56.0836,56.2564,56.0836,56.2564,624.68341965233,0
+WTV.US,D,20210413,000000,56.0866,56.133,56.0866,56.133,571.02341764006,0
+WTV.US,D,20210414,000000,56.4442,56.5893,56.2189,56.2189,2339.7785783088,0
+WTV.US,D,20210415,000000,56.5419,56.609,56.5419,56.609,1278.7279724812,0
+WTV.US,D,20210416,000000,56.9518,57.1483,56.9518,57.0871,4186.4926098256,0
+WTV.US,D,20210419,000000,57.0821,57.1415,56.8017,56.8017,837.29852196512,0
+WTV.US,D,20210420,000000,56.7661,56.7661,56.2762,56.3612,2507.8457544227,0
+WTV.US,D,20210421,000000,56.8728,56.9607,56.8728,56.9607,1589.5510030051,0
+WTV.US,D,20210422,000000,56.7473,56.9715,56.4886,56.4886,1168.3706098522,0
+WTV.US,D,20210423,000000,56.609,57.0673,56.609,57.0673,827.17399328356,0
+WTV.US,D,20210426,000000,57.2145,57.2145,57.2145,57.2145,175.15434619101,0
+WTV.US,D,20210427,000000,57.4397,57.4397,57.3113,57.3775,36887.7077984,0
+WTV.US,D,20210428,000000,57.2975,57.3459,57.2659,57.2925,8432.7199388724,0
+WTV.US,D,20210429,000000,57.5839,57.5839,57.5839,57.5839,506.22643407807,0
+WTV.US,D,20210430,000000,57.1247,57.1247,57.1247,57.1247,68.846795034617,0
+WTV.US,D,20210503,000000,57.5849,57.9296,57.5849,57.7291,3586.108059009,0
+WTV.US,D,20210504,000000,57.7133,57.8308,57.3676,57.8308,7237.01310158,0
+WTV.US,D,20210505,000000,57.823,58.0827,57.823,58.0827,52.647549144119,0
+WTV.US,D,20210506,000000,58.0728,58.6319,58.058,58.6319,5420.6726561079,0
+WTV.US,D,20210507,000000,59.0151,59.3558,59.0151,59.3558,1811.2781811313,0
+WTV.US,D,20210510,000000,59.667,60.0037,59.3836,59.3836,3164.9276658561,0
+WTV.US,D,20210511,000000,59.0102,59.0102,58.3751,58.4097,13055.579734874,0
+WTV.US,D,20210512,000000,58.1528,58.1746,57.0447,57.0545,4596.5360214288,0
+WTV.US,D,20210513,000000,57.4792,58.0254,57.4792,58.0116,10150.852456134,0
+WTV.US,D,20210514,000000,58.5617,58.7336,58.5617,58.7336,1298.9770298443,0
+WTV.US,D,20210517,000000,58.4313,58.6023,58.3909,58.5913,10055.681886527,0
+WTV.US,D,20210518,000000,58.4699,58.5321,58.0837,58.0837,2711.3487809221,0
+WTV.US,D,20210519,000000,57.2205,57.6136,57.2205,57.6136,1372.8860892197,0
+WTV.US,D,20210520,000000,57.6165,57.896,57.6165,57.896,385.74454276749,0
+WTV.US,D,20210521,000000,58.2862,58.3267,58.0314,58.0314,6731.7991203701,0
+WTV.US,D,20210524,000000,58.2931,58.2931,58.2565,58.2565,645.94492988361,0
+WTV.US,D,20210525,000000,58.5469,58.5469,57.7814,57.7814,1985.4200744542,0
+WTV.US,D,20210526,000000,58.0056,58.063,57.9878,57.9878,1162.2958926432,0
+WTV.US,D,20210527,000000,58.5765,58.5765,58.2012,58.3178,2538.2193404674,0
+WTV.US,D,20210528,000000,58.2358,58.3464,58.1321,58.3464,1160.2709869069,0
+WTV.US,D,20210601,000000,58.7563,58.7563,58.6497,58.6961,2441.0238651244,0
+WTV.US,D,20210602,000000,58.7801,58.7801,58.7801,58.7801,113.39472123349,0
+WTV.US,D,20210603,000000,58.3859,58.6891,58.3859,58.6507,1640.1736464129,0
+WTV.US,D,20210604,000000,58.8393,59.026,58.8393,59.026,2300.2929164507,0
+WTV.US,D,20210607,000000,58.9667,58.9697,58.9667,58.9697,920.31965715393,0
+WTV.US,D,20210608,000000,59.0102,59.2748,59.0102,59.2748,1761.6679905917,0
+WTV.US,D,20210609,000000,59.4694,59.4694,59.1277,59.1277,3179.1020060103,0
+WTV.US,D,20210610,000000,60.5134,60.5134,58.943,58.9825,3525.3608869197,0
+WTV.US,D,20210611,000000,58.9716,59.2087,58.9716,59.2087,1503.4925092119,0
+WTV.US,D,20210614,000000,59.02,59.0497,58.6417,58.7297,4398.0952592702,0
+WTV.US,D,20210615,000000,58.6991,58.8393,58.6901,58.8323,2472.4099040373,0
+WTV.US,D,20210616,000000,58.7059,58.7059,58.4531,58.4531,501.16416973729,0
+WTV.US,D,20210617,000000,58.1716,58.1716,57.2965,57.739,4452.7677141507,0
+WTV.US,D,20210618,000000,57.0002,57.0485,56.609,56.612,2084.6404555335,0
+WTV.US,D,20210621,000000,57.2837,57.6876,57.2837,57.6876,1481.2185461124,0
+WTV.US,D,20210622,000000,57.5553,57.7756,57.5553,57.7756,1628.0242119951,0
+WTV.US,D,20210623,000000,57.6738,57.8288,57.6679,57.6679,2139.3129104139,0
+WTV.US,D,20210624,000000,57.7084,58.1044,57.7084,58.1044,6484.76062054,0
+WTV.US,D,20210625,000000,58.5558,58.6249,58.5558,58.6249,539.63737872722,0
+WTV.US,D,20210628,000000,58.7909,58.7909,58.2516,58.3771,2481.5219798507,0
+WTV.US,D,20210629,000000,58.6733,58.6733,58.3306,58.3435,2200.0600825033,0
+WTV.US,D,20210630,000000,58.4294,58.5775,58.4294,58.5775,696.56757329142,0
+WTV.US,D,20210701,000000,58.7613,59.1731,58.7563,59.0368,1561.2023226968,0
+WTV.US,D,20210702,000000,59.2018,59.2018,59.1988,59.1988,728.96606507242,0
+WTV.US,D,20210706,000000,58.6339,58.6783,58.379,58.5055,2345.8532955178,0
+WTV.US,D,20210707,000000,58.3691,58.7613,58.2565,58.6141,1374.910994956,0
+WTV.US,D,20210708,000000,57.8694,58.2378,57.8012,57.8516,1046.8762656734,0
+WTV.US,D,20210709,000000,58.2516,58.8985,58.2516,58.8985,1413.384203946,0
+WTV.US,D,20210712,000000,59.1632,59.1632,59.1099,59.1099,159.96755316867,0
+WTV.US,D,20210713,000000,58.8007,58.8195,58.5449,58.5449,553.81171888141,0
+WTV.US,D,20210714,000000,58.8007,58.8007,58.4699,58.5015,1350.6121261203,0
+WTV.US,D,20210715,000000,58.3691,58.4817,58.2259,58.4353,1026.6272083103,0
+WTV.US,D,20210716,000000,58.4778,58.4778,57.9306,57.9306,2668.8257604596,0
+WTV.US,D,20210719,000000,57.0851,57.0851,56.6446,56.8925,1120.7853250488,0
+WTV.US,D,20210720,000000,56.9686,58.057,56.9686,58.053,688.46795034617,0
+WTV.US,D,20210721,000000,58.4659,58.5923,58.4659,58.5923,272.349821534,0
+WTV.US,D,20210722,000000,58.3889,58.3889,58.3306,58.379,705.67964910483,0
+WTV.US,D,20210723,000000,58.8007,58.8353,58.8007,58.8353,1123.8226836533,0
+WTV.US,D,20210726,000000,58.8985,59.0299,58.8985,59.0299,3630.6559852079,0
+WTV.US,D,20210727,000000,58.9479,58.9479,58.7997,58.8581,1982.3827158497,0
+WTV.US,D,20210728,000000,58.9568,59.026,58.8521,58.8521,687.45549747802,0
+WTV.US,D,20210729,000000,58.9766,59.418,58.9766,59.3272,361.44567393174,0
+WTV.US,D,20210730,000000,59.2412,59.2412,59.1,59.1,335.12189935968,0
+WTV.US,D,20210802,000000,59.5356,59.5455,59.1662,59.1662,2485.5717913233,0
+WTV.US,D,20210803,000000,59.183,59.7055,59.0506,59.7055,1470.0815645627,0
+WTV.US,D,20210804,000000,59.5751,59.7114,59.2215,59.2264,53882.741643269,0
+WTV.US,D,20210805,000000,59.501,59.5564,59.501,59.5564,218.68981952172,0
+WTV.US,D,20210806,000000,59.8695,60.0205,59.8695,59.906,1518.6793022342,0
+WTV.US,D,20210809,000000,59.8369,59.8882,59.7341,59.7341,2990.7857725332,0
+WTV.US,D,20210810,000000,60.2181,60.2399,60.0651,60.0651,6610.3047761914,0
+WTV.US,D,20210811,000000,60.3376,60.5421,60.3228,60.5421,853.49776785562,0
+WTV.US,D,20210812,000000,60.4473,60.4858,60.3199,60.4858,861.59739080087,0
+WTV.US,D,20210813,000000,60.5243,60.6428,60.5105,60.5105,1137.9970238075,0
+WTV.US,D,20210816,000000,60.4077,60.6724,60.2409,60.6665,4742.3292344433,0
+WTV.US,D,20210817,000000,60.5154,60.5154,59.8596,60.1954,5568.4907748587,0
+WTV.US,D,20210818,000000,60.2211,60.2211,59.6206,59.6206,1639.1611935448,0
+WTV.US,D,20210819,000000,59.2906,59.506,59.2215,59.345,65556.32321311,0
+WTV.US,D,20210820,000000,59.8941,59.8961,59.8941,59.8961,282.47435021556,0
+WTV.US,D,20210823,000000,60.0651,60.2803,60.0651,60.1628,1851.7762958576,0
+WTV.US,D,20210824,000000,60.3781,60.5846,60.3781,60.388,2788.295198902,0
+WTV.US,D,20210825,000000,60.6142,61.025,60.6142,60.79,1619.9245890498,0
+WTV.US,D,20210826,000000,60.5747,60.6616,60.3979,60.3979,1339.4751445706,0
+WTV.US,D,20210827,000000,60.7426,60.9766,60.7426,60.9766,743.1404052266,0
+WTV.US,D,20210830,000000,61.1634,61.1752,60.944,60.944,902.09550552712,0
+WTV.US,D,20210831,000000,60.9954,60.9954,60.8394,60.8572,1339.4751445706,0
+WTV.US,D,20210901,000000,60.8098,60.8098,60.5994,60.6724,5118.9617013974,0
+WTV.US,D,20210902,000000,61.1722,61.1722,61.1722,61.1722,294.62378463344,0
+WTV.US,D,20210903,000000,61.2997,61.2997,60.9076,61.0162,6519.1840180573,0
+WTV.US,D,20210907,000000,61.0646,61.0646,60.2289,60.2289,2342.8159369133,0
+WTV.US,D,20210908,000000,60.2606,60.3001,59.9751,60.2033,4126.7578906044,0
+WTV.US,D,20210909,000000,60.4571,60.4571,59.9959,59.9959,23399.810688824,0
+WTV.US,D,20210910,000000,59.7806,59.9366,59.5564,59.5564,2626.302739997,0
+WTV.US,D,20210913,000000,59.7806,59.986,59.6442,59.8853,11197.728721807,0
+WTV.US,D,20210914,000000,59.4862,59.5682,59.2324,59.2364,66431.082491196,0
+WTV.US,D,20210915,000000,59.2018,59.986,59.2018,59.8793,3452.4642804124,0
+WTV.US,D,20210916,000000,59.9563,60.0403,59.7252,59.8092,2617.1906641836,0
+WTV.US,D,20210917,000000,59.9563,59.9563,59.3302,59.4468,4896.2220704031,0
+WTV.US,D,20210920,000000,58.7909,58.7909,57.8566,58.462,5842.865502129,0
+WTV.US,D,20210921,000000,58.7909,58.8007,58.3573,58.3593,2588.8419838752,0
+WTV.US,D,20210922,000000,58.8205,59.1198,58.8205,58.9558,550.77436027694,0
+WTV.US,D,20210923,000000,59.3006,59.908,59.3006,59.5484,3038.3710573366,0
+WTV.US,D,20210924,000000,59.6581,59.6581,59.6087,59.6087,803.88757731597,0
+WTV.US,D,20210927,000000,60.1935,60.3327,60.1065,60.1263,3273.2601227488,0
+WTV.US,D,20210928,000000,59.7272,59.7272,59.2156,59.2532,2424.8246192339,0
+WTV.US,D,20210929,000000,59.5356,59.5356,59.2748,59.4566,1785.9668594274,0
+WTV.US,D,20210930,000000,59.4862,59.4862,58.3839,58.3839,1302.0143884488,0
+WTV.US,D,20211001,000000,58.6694,59.103,58.5903,58.8433,5627.2130412118,0
+WTV.US,D,20211004,000000,59.1376,59.1376,58.6497,58.6733,4554.0130009663,0
+WTV.US,D,20211005,000000,59.3786,59.3786,59.0388,59.1148,1854.813654462,0
+WTV.US,D,20211006,000000,58.5707,59.1356,58.5707,59.1356,641.89511841099,0
+WTV.US,D,20211007,000000,60.0867,60.0867,59.7243,59.7243,3626.6061737353,0
+WTV.US,D,20211008,000000,59.9159,59.9198,59.5958,59.5958,466.74077221998,0
+WTV.US,D,20211011,000000,59.7322,59.8289,59.5366,59.5366,2879.415957036,0
+WTV.US,D,20211012,000000,59.7124,59.7124,59.3786,59.422,1033.7143783874,0
+WTV.US,D,20211013,000000,59.4626,59.5751,59.4626,59.5,1444.7702428588,0
+WTV.US,D,20211014,000000,60.0176,60.39,60.0077,60.3435,2382.3015987714,0
+WTV.US,D,20211015,000000,60.6142,60.6142,60.6142,60.6142,274.37472727031,0
+WTV.US,D,20211018,000000,60.549,60.6576,60.4512,60.6438,2695.1495350316,0
+WTV.US,D,20211019,000000,60.864,60.8838,60.8542,60.875,3425.1280529722,0
+WTV.US,D,20211020,000000,61.2671,61.4646,61.2671,61.3678,3122.4046453935,0
+WTV.US,D,20211021,000000,61.2582,61.4231,61.2582,61.4231,917.28229854946,0
+WTV.US,D,20211022,000000,61.6413,61.9268,61.5821,61.7807,3330.9699362337,0
+WTV.US,D,20211025,000000,61.7401,61.996,61.7401,61.7866,2954.3374692796,0
+WTV.US,D,20211026,000000,61.7797,61.7797,61.3461,61.3461,4887.1099945897,0
+WTV.US,D,20211027,000000,61.1594,61.1594,60.5421,60.5421,2995.848036874,0
+WTV.US,D,20211028,000000,60.8838,60.9628,60.7554,60.9628,6687.2511941713,0
+WTV.US,D,20211029,000000,61.0705,61.0922,60.9066,60.9066,1107.6234377628,0
+WTV.US,D,20211101,000000,61.4241,61.4655,61.2572,61.3639,1244.3045749639,0
+WTV.US,D,20211102,000000,61.4943,61.7007,61.4478,61.592,10166.039249156,0
+WTV.US,D,20211103,000000,61.9169,62.1332,61.8972,62.0671,2096.7898899514,0
+WTV.US,D,20211104,000000,62.1432,62.2666,61.7056,61.8943,19881.536971982,0
+WTV.US,D,20211105,000000,62.554,62.554,62.1728,62.1974,6917.0779952427,0
+WTV.US,D,20211108,000000,62.2419,62.2419,62.074,62.157,1977.3204515089,0
+WTV.US,D,20211109,000000,62.153,62.153,62.0305,62.1096,1470.0815645627,0
+WTV.US,D,20211110,000000,61.9565,62.2122,61.7599,61.7599,2371.1646172217,0
+WTV.US,D,20211111,000000,61.8775,62.1826,61.8775,62.0928,11911.507993857,0
+WTV.US,D,20211112,000000,62.153,62.4878,62.153,62.4296,2766.0212358026,0
+WTV.US,D,20211115,000000,62.6054,62.6252,62.402,62.402,2234.4834800206,0
+WTV.US,D,20211116,000000,62.6449,62.6449,62.4464,62.4464,2259.7948017245,0
+WTV.US,D,20211117,000000,62.311,62.311,61.7895,61.8715,1903.4113921335,0
+WTV.US,D,20211118,000000,61.9071,61.9071,61.4349,61.6463,3637.743155285,0
+WTV.US,D,20211119,000000,61.4349,61.4349,61.1624,61.1624,1580.4389271917,0
+WTV.US,D,20211122,000000,61.8676,62.1826,61.7293,61.7293,3360.3310694102,0
+WTV.US,D,20211123,000000,61.7599,62.0888,61.7599,62.0454,1999.5944146084,0
+WTV.US,D,20211124,000000,61.9713,62.0938,61.9268,61.9979,4436.5684682602,0
+WTV.US,D,20211126,000000,61.189,61.189,60.4117,60.6398,1633.0864763358,0
+WTV.US,D,20211129,000000,60.5688,61.0508,60.5688,60.6478,1776.854783614,0
+WTV.US,D,20211130,000000,60.0275,60.0275,59.1188,59.1188,3518.2737168426,0
+WTV.US,D,20211201,000000,60.0967,60.2537,58.6397,58.6397,4694.74394964,0
+WTV.US,D,20211202,000000,58.6497,60.1361,58.6497,59.9781,1986.4325273223,0
+WTV.US,D,20211203,000000,59.4862,59.7815,59.4862,59.7815,400.93133578983,0
+WTV.US,D,20211206,000000,60.6527,60.9036,60.5846,60.5846,1132.9347594667,0
+WTV.US,D,20211207,000000,61.4943,61.6117,61.4093,61.4093,2975.5989795109,0
+WTV.US,D,20211208,000000,61.2572,61.3955,61.2572,61.3915,1681.6842140073,0
+WTV.US,D,20211209,000000,61.1199,61.1199,61.0705,61.0705,540.64983159538,0
+WTV.US,D,20211210,000000,61.2898,61.4379,61.2898,61.4379,403.9686943943,0
+WTV.US,D,20211213,000000,60.874,60.8838,60.8472,60.8492,684.41813887355,0
+WTV.US,D,20211214,000000,60.8838,61.11,60.876,60.876,87810.037255182,0
+WTV.US,D,20211215,000000,60.1479,61.4547,60.1479,61.4399,3317.8080489477,0
+WTV.US,D,20211216,000000,61.9565,61.9565,61.4883,61.4883,3353.2438993331,0
+WTV.US,D,20211217,000000,60.8344,61.0804,60.8186,60.8878,1147.1090996209,0
+WTV.US,D,20211220,000000,59.5652,59.7667,59.2087,59.7667,1153.1838168298,0
+WTV.US,D,20211221,000000,60.3327,60.9124,60.3327,60.8118,11000.300412517,0
+WTV.US,D,20211222,000000,60.955,61.2285,60.955,61.2088,10149.840003266,0
+WTV.US,D,20211223,000000,61.6611,61.6897,61.5525,61.6809,3435.2525816538,0
+WTV.US,D,20211227,000000,61.7007,62.0335,61.7007,62.0335,1328.3381630208,0
+WTV.US,D,20211228,000000,62.2518,62.321,62.1748,62.1748,2094.764984215,0
+WTV.US,D,20211229,000000,62.4582,62.482,62.3694,62.482,1664.4725152487,0
+WTV.US,D,20211230,000000,62.557,62.5768,62.2804,62.2804,8373.9976725194,0
+WTV.US,D,20211231,000000,62.3594,62.4978,62.2419,62.3594,2125.1385702597,0
+WTV.US,D,20220103,000000,62.2222,62.7437,62.2222,62.4286,18697.979569108,0
+WTV.US,D,20220104,000000,63.2948,63.3235,63.2059,63.2306,1359.7242019337,0
+WTV.US,D,20220105,000000,63.4617,63.7472,62.474,62.474,30739.081530088,0
+WTV.US,D,20220106,000000,62.8029,63.0785,62.6745,62.7308,3649.8925897029,0
+WTV.US,D,20220107,000000,62.8612,62.9797,62.7595,62.7595,4538.826207944,0
+WTV.US,D,20220110,000000,62.7733,62.7733,61.8972,62.5214,6058.5179630463,0
+WTV.US,D,20220111,000000,62.3496,63.1961,62.2192,63.1961,2163.6117792497,0
+WTV.US,D,20220112,000000,63.3699,63.3699,62.714,63.0855,9011.8429794577,0
+WTV.US,D,20220113,000000,63.2751,63.5605,62.8,62.8,38282.86785072,0
+WTV.US,D,20220114,000000,62.3496,62.6676,62.2548,62.6676,2237.5208386251,0
+WTV.US,D,20220118,000000,62.5372,62.5372,61.5327,61.5446,7900.1697302223,0
+WTV.US,D,20220119,000000,61.7955,61.7955,60.7742,60.7742,1790.0166709,0
+WTV.US,D,20220120,000000,60.8444,61.6413,59.9139,59.9139,5802.3673874028,0
+WTV.US,D,20220121,000000,60.0373,60.0373,59.0141,59.0418,3893.8937309285,0
+WTV.US,D,20220124,000000,58.5519,59.8547,57.661,59.8547,9217.3709116934,0
+WTV.US,D,20220125,000000,58.5519,59.7322,58.1775,59.3884,5697.0722891146,0
+WTV.US,D,20220126,000000,59.9109,60.0719,58.9055,58.9677,4249.2646876513,0
+WTV.US,D,20220127,000000,59.7885,60.0571,58.4551,58.6575,169119.11464393,0
+WTV.US,D,20220128,000000,58.3039,59.4664,58.3039,59.4556,3999.1888292167,0
+WTV.US,D,20220131,000000,59.742,60.3218,59.5949,60.3218,5048.0900006265,0
+WTV.US,D,20220201,000000,60.47,60.9224,60.2043,60.9224,8009.5146399832,0
+WTV.US,D,20220202,000000,60.5885,61.4152,60.5885,61.2769,7509.362923114,0
+WTV.US,D,20220203,000000,60.953,61.0705,60.4927,60.4927,3799.73561419,0
+WTV.US,D,20220204,000000,60.5194,60.6882,60.1657,60.6537,3787.5861797721,0
+WTV.US,D,20220207,000000,60.6576,61.0705,60.5727,60.5727,5420.6726561079,0
+WTV.US,D,20220208,000000,60.8937,61.6305,60.8937,61.6305,3618.50655079,0
+WTV.US,D,20220209,000000,62.1926,62.5471,62.1926,62.4187,6430.0881656596,0
+WTV.US,D,20220210,000000,62.4088,62.478,61.3826,61.4251,7225.8761200303,0
+WTV.US,D,20220211,000000,61.7698,61.7698,60.4947,60.7564,3337.0446534426,0
+WTV.US,D,20220214,000000,60.6675,60.7406,60.1757,60.3475,5050.1149063628,0
+WTV.US,D,20220215,000000,61.0112,61.194,61.0112,61.194,3317.8080489477,0
+WTV.US,D,20220216,000000,61.0112,61.6019,60.9332,61.4497,102366.07214066,0
+WTV.US,D,20220217,000000,60.9332,60.9332,60.1213,60.1213,7690.591986514,0
+WTV.US,D,20220218,000000,60.4216,60.4216,59.8309,59.9089,5694.0349305101,0
+WTV.US,D,20220222,000000,59.585,59.8309,58.8077,58.9904,4851.6741442042,0
+WTV.US,D,20220223,000000,58.7978,59.179,58.1084,58.143,7704.7663266682,0
+WTV.US,D,20220224,000000,57.0653,58.3741,56.6229,58.3741,31246.320417034,0
+WTV.US,D,20220225,000000,59.189,60.1223,58.9351,60.1223,2848.0299181232,0
+WTV.US,D,20220228,000000,59.4368,59.9889,59.4368,59.9889,2950.287657807,0
+WTV.US,D,20220301,000000,60.0769,60.0769,58.7089,58.7889,4361.6469560166,0
+WTV.US,D,20220302,000000,59.2798,60.4334,59.2798,60.3169,2251.6951787792,0
+WTV.US,D,20220303,000000,60.7169,60.7169,59.8991,60.1025,5474.3326581202,0
+WTV.US,D,20220304,000000,59.3686,59.6255,59.2986,59.586,1491.343074794,0
+WTV.US,D,20220307,000000,58.8956,58.8956,57.7726,57.7726,4705.8809311897,0
+WTV.US,D,20220308,000000,57.7962,58.0402,57.6333,57.6333,20481.921522799,0
+WTV.US,D,20220309,000000,58.5223,59.0832,58.5223,58.7949,32420.765744096,0
+WTV.US,D,20220310,000000,58.3899,58.5805,57.9701,58.5805,1632.0740234677,0
+WTV.US,D,20220311,000000,58.9943,58.9943,58.1696,58.1696,916.2698456813,0
+WTV.US,D,20220314,000000,58.5903,58.5903,58.1301,58.1301,3219.6001207365,0
+WTV.US,D,20220315,000000,58.4926,59.0408,58.4037,59.0408,2867.2665226182,0
+WTV.US,D,20220316,000000,59.3686,60.0739,59.3686,60.0739,1783.9419536911,0
+WTV.US,D,20220317,000000,60.0473,60.796,59.9287,60.796,10387.766427282,0
+WTV.US,D,20220318,000000,60.5786,61.3243,60.4601,61.3243,6533.3583582115,0
+WTV.US,D,20220321,000000,61.6711,61.6711,60.9282,61.2384,90467.726034092,0
+WTV.US,D,20220322,000000,61.592,61.7303,61.4943,61.6217,2378.2517872988,0
+WTV.US,D,20220323,000000,61.4843,61.4843,60.8592,60.8592,3492.9623951387,0
+WTV.US,D,20220324,000000,60.9914,61.3915,60.9914,61.3915,5831.7285205793,0
+WTV.US,D,20220325,000000,61.8878,61.903,61.6127,61.903,10276.396611785,0
+WTV.US,D,20220328,000000,61.7609,61.7609,61.3337,61.6407,4329.2484642356,0
+WTV.US,D,20220329,000000,62.1264,62.4255,62.0572,62.4124,1994.5321502676,0
+WTV.US,D,20220330,000000,62.3731,62.3731,61.6627,61.7768,6725.7244031612,0
+WTV.US,D,20220331,000000,61.7634,61.7634,60.8294,60.8294,4731.1922528936,0
+WTV.US,D,20220401,000000,61.03,61.0399,60.4751,60.7952,4603.6231915059,0
+WTV.US,D,20220404,000000,60.9806,61.0004,60.918,60.9346,1430.5959027046,0
+WTV.US,D,20220405,000000,61.0992,61.1255,60.2497,60.3727,5289.0537832476,0
+WTV.US,D,20220406,000000,60.309,60.309,59.9238,60.0497,6550.5700569702,0
+WTV.US,D,20220407,000000,59.9435,60.4473,59.5508,60.3011,5941.0734303402,0
+WTV.US,D,20220408,000000,60.8918,60.9411,60.2695,60.698,3021.1593585779,0
+WTV.US,D,20220411,000000,60.8662,61.1584,60.3767,60.3767,3266.1729526717,0
+WTV.US,D,20220412,000000,61.2275,61.2275,60.2102,60.2916,9264.9561964968,0
+WTV.US,D,20220413,000000,60.4473,60.9708,60.309,60.958,7951.8048264983,0
+WTV.US,D,20220414,000000,60.8918,60.9214,60.7332,60.7332,2894.6027500584,0
+WTV.US,D,20220418,000000,60.4473,61.03,60.4473,60.7662,2236.5083857569,0
+WTV.US,D,20220419,000000,61.03,61.8794,61.03,61.8398,80183.229799362,0
+WTV.US,D,20220420,000000,62.0473,62.5155,62.0473,62.3237,38056.078408253,0
+WTV.US,D,20220421,000000,62.7486,62.7486,61.2967,61.3362,5952.2104118899,0
+WTV.US,D,20220422,000000,61.2572,61.2572,59.516,59.516,5135.1609472879,0
+WTV.US,D,20220425,000000,59.2225,59.513,58.3336,59.513,3583.0707004046,0
+WTV.US,D,20220426,000000,59.43,59.43,58.4333,58.4333,3185.1767232192,0
+WTV.US,D,20220427,000000,58.5805,58.7089,58.3039,58.3064,5357.9005782823,0
+WTV.US,D,20220428,000000,58.4912,59.5386,58.4912,59.3587,1198.7441958969,0
+WTV.US,D,20220429,000000,59.3312,59.509,57.7459,57.7459,4414.2945051607,0
+WTV.US,D,20220502,000000,58.3039,58.3039,57.0397,58.169,4089.2971344826,0
+WTV.US,D,20220503,000000,58.4215,59.1336,58.2859,59.0181,9383.4131820711,0
+WTV.US,D,20220504,000000,59.351,60.8457,59.0428,60.8457,1878.1000704296,0
+WTV.US,D,20220505,000000,59.5978,59.5978,58.5707,58.9601,5673.785873147,0
+WTV.US,D,20220506,000000,58.2743,58.9756,58.2644,58.7262,10173.126419233,0
+WTV.US,D,20220509,000000,57.432,57.7508,57.432,57.4467,4236.1028003653,0
+WTV.US,D,20220510,000000,57.8792,57.9286,56.3483,56.9706,13345.141255166,0
+WTV.US,D,20220511,000000,57.003,57.978,56.2325,56.2325,26799.627420093,0
+WTV.US,D,20220512,000000,55.9434,56.5949,55.5087,56.2418,26032.18814603,0
+WTV.US,D,20220513,000000,57.0397,57.5928,57.0397,57.2226,8362.8606909697,0
+WTV.US,D,20220516,000000,57.1977,57.7212,56.9113,57.1652,15110.859057231,0
+WTV.US,D,20220517,000000,58.0866,58.5213,58.0866,58.5123,9239.6448747929,0
+WTV.US,D,20220518,000000,57.8792,57.8792,56.1585,56.3068,1074.2124931137,0
+WTV.US,D,20220519,000000,56.1112,56.4836,55.8149,56.0125,3570.9212659867,0
+WTV.US,D,20220520,000000,55.524,55.8054,54.9556,55.8054,3659.0046655163,0
+WTV.US,D,20220523,000000,56.306,56.9805,56.306,56.7473,2444.0612237289,0
+WTV.US,D,20220524,000000,56.368,56.368,55.373,56.325,7629.8448144246,0
+WTV.US,D,20220525,000000,56.5558,57.4792,56.5558,57.3071,2211.197064053,0
+WTV.US,D,20220526,000000,58.5213,58.8275,58.462,58.636,5683.9104018285,0
+WTV.US,D,20220527,000000,59.3822,59.6432,59.2818,59.6432,3181.1269117466,0
+WTV.US,D,20220531,000000,59.6274,59.6374,59.0348,59.1518,4891.1598060623,0
+WTV.US,D,20220601,000000,59.2818,59.2818,57.978,58.6241,7902.1946359586,0
+WTV.US,D,20220602,000000,58.6864,59.2186,58.462,59.2186,3024.1967171824,0
+WTV.US,D,20220603,000000,58.6201,58.7385,58.541,58.5717,3113.2925695801,0
+WTV.US,D,20220606,000000,58.8669,58.9766,58.8373,58.8958,1269.6158966678,0
+WTV.US,D,20220607,000000,58.8518,59.4861,58.8518,59.4861,575.07322911268,0
+WTV.US,D,20220608,000000,59.2522,59.2522,58.4719,58.5513,4117.645814791,0
+WTV.US,D,20220609,000000,58.0523,58.3188,57.384,57.384,1360.7366548018,0
+WTV.US,D,20220610,000000,55.8249,56.4392,55.6965,55.6965,3385.6423911141,0
+WTV.US,D,20220613,000000,54.2643,54.2643,53.3754,53.4431,5833.7534263156,0
+WTV.US,D,20220614,000000,53.7803,53.7803,53.1443,53.4699,3850.3582575978,0
+WTV.US,D,20220615,000000,54.2568,54.3235,53.7753,53.8265,1850.7638429894,0
+WTV.US,D,20220616,000000,52.6741,52.6741,51.4888,51.5512,12747.794062954,0
+WTV.US,D,20220617,000000,51.5283,51.9959,51.5283,51.8843,1402.2472223962,0
+WTV.US,D,20220621,000000,52.6543,52.774,52.5803,52.6562,5411.5605802945,0
+WTV.US,D,20220622,000000,51.8642,52.5555,51.8642,52.4818,17599.468207158,0
+WTV.US,D,20220623,000000,52.2605,52.4667,52.0278,52.4327,3067.7321905131,0
+WTV.US,D,20220624,000000,53.0035,54.1708,53.0035,54.1708,1608.8483711586,0
+WTV.US,D,20220627,000000,54.0571,54.5838,54.0571,54.2113,41800.879036763,0
+WTV.US,D,20220628,000000,54.4049,54.7384,53.5999,53.6687,13192.757875317,0
+WTV.US,D,20220629,000000,53.8682,53.8782,53.1924,53.2846,13105.222035235,0
+WTV.US,D,20220630,000000,52.212,53.2023,52.1489,52.676,2897.738154432,0
+WTV.US,D,20220701,000000,53.0831,53.6993,53.0731,53.5502,2370.5107957784,0
+WTV.US,D,20220705,000000,52.7948,53.3713,52.3774,53.3713,13094.15428534,0
+WTV.US,D,20220706,000000,53.0831,53.4707,52.7451,53.2222,5040.856997814,0
+WTV.US,D,20220707,000000,53.5005,54.1664,53.5005,54.0744,2689.4632245822,0
+WTV.US,D,20220708,000000,53.7639,54.1714,53.7639,53.9481,1277.822033378,0
+WTV.US,D,20220711,000000,53.6824,53.6824,53.4133,53.4133,1835.2341644736,0
+WTV.US,D,20220712,000000,54.0074,54.0173,53.3216,53.3726,8014.057083351,0
+WTV.US,D,20220713,000000,52.934,53.2669,52.934,53.2531,5415.1481760948,0
+WTV.US,D,20220714,000000,52.0693,52.6358,52.0693,52.6358,2782.029860071,0
+WTV.US,D,20220715,000000,53.1329,53.7291,53.1329,53.6794,8523.1735785394,0
+WTV.US,D,20220718,000000,54.3055,54.3055,53.6297,53.6595,19748.890449719,0
+WTV.US,D,20220719,000000,54.7826,55.1702,54.723,55.1666,2879.6272909668,0
+WTV.US,D,20220720,000000,54.9056,55.5379,54.9056,55.4917,16804.868977543,0
+WTV.US,D,20220721,000000,55.2597,55.7467,54.8223,55.7467,6017.8374658534,0
+WTV.US,D,20220722,000000,55.7665,55.9554,55.2249,55.4544,6080.2193289002,0
+WTV.US,D,20220725,000000,55.4882,55.856,55.4882,55.7512,5370.8771765132,0
+WTV.US,D,20220726,000000,55.2199,55.3292,55.1801,55.2169,2035.4598216722,0
+WTV.US,D,20220727,000000,55.528,56.3529,55.359,56.184,6111.4102604236,0
+WTV.US,D,20220728,000000,56.3325,56.522,56.3325,56.522,321.970906048,0
+WTV.US,D,20220729,000000,56.6703,57.3369,56.6703,57.3324,2614.0012934772,0
+WTV.US,D,20220801,000000,57.2176,57.3468,57.0089,57.194,4588.085411184,0
+WTV.US,D,20220802,000000,56.9492,56.9492,56.516,56.516,1766.8153469384,0
+WTV.US,D,20220803,000000,56.6511,57.1457,56.5616,57.0197,21120.285277667,0
+WTV.US,D,20220804,000000,56.8002,56.9194,56.6677,56.6677,5790.445513457,0
+WTV.US,D,20220805,000000,56.5009,56.8797,56.4622,56.8797,5641.5339694098,0
+WTV.US,D,20220808,000000,57.476,57.7307,57.2515,57.2515,4063.8765297746,0
+WTV.US,D,20220809,000000,57.1679,57.1679,57.0119,57.0587,2181.3528884752,0
+WTV.US,D,20220810,000000,57.7841,58.4003,57.7841,58.3802,5999.7266023882,0
+WTV.US,D,20220811,000000,58.9882,59.1944,58.9479,58.9479,2470.120544837,0
+WTV.US,D,20220812,000000,59.742,59.7632,59.742,59.7632,10836.333306678,0
+WTV.US,D,20220815,000000,59.583,59.8613,59.462,59.8116,26436.829863785,0
+WTV.US,D,20220816,000000,60.3309,60.6067,60.2883,60.2883,7384.2014983946,0
+WTV.US,D,20220817,000000,59.752,59.8116,59.6129,59.7669,1705.439642973,0
+WTV.US,D,20220818,000000,59.9508,60.0643,59.8017,60.0643,1430.7582137508,0
+WTV.US,D,20220819,000000,59.752,59.752,59.2451,59.3301,3821.3921911572,0
+WTV.US,D,20220822,000000,58.4301,58.4301,58.0226,58.0417,2689.4632245822,0
+WTV.US,D,20220823,000000,58.0425,58.609,58.0425,58.1674,3468.2303535858,0
+WTV.US,D,20220824,000000,58.0226,58.3209,58.0226,58.3209,585.5845853748,0
+WTV.US,D,20220825,000000,58.7456,59.0654,58.7456,59.0654,1058.4793536328,0
+WTV.US,D,20220826,000000,57.9928,58.0783,57.4164,57.4164,3271.0231736314,0
+WTV.US,D,20220829,000000,57.0685,57.3712,57.0685,57.1219,2369.504636697,0
+WTV.US,D,20220830,000000,56.4566,56.6898,56.4058,56.4058,3436.033262981,0
+WTV.US,D,20220831,000000,56.0161,56.0161,56.0161,56.0161,187.1455891404,0
+WTV.US,D,20220901,000000,55.5032,55.8854,55.4584,55.8854,1884.5359594622,0
+WTV.US,D,20220902,000000,56.3827,56.7505,55.5976,55.5976,3652.357465482,0
+WTV.US,D,20220906,000000,55.0302,55.6075,55.0302,55.1704,1221.4771248196,0
+WTV.US,D,20220907,000000,55.7616,56.2833,55.7616,56.2569,16257.518437261,0
+WTV.US,D,20220908,000000,56.5547,56.7346,56.0846,56.7346,1916.733050067,0
+WTV.US,D,20220909,000000,57.4164,57.6394,57.3866,57.6091,997.1036496674,0
+WTV.US,D,20220912,000000,58.0439,58.132,58.0439,58.0889,649.9787665844,0
+WTV.US,D,20220913,000000,56.8378,56.9393,55.866,55.8957,8923.6248929366,0
+WTV.US,D,20220914,000000,55.7069,55.7296,55.3491,55.6473,1687.3287795078,0
+WTV.US,D,20220915,000000,55.7268,55.7268,55.5627,55.6075,1772.8523014268,0
+WTV.US,D,20220916,000000,55.0509,55.0509,54.6434,54.9792,3919.9957811344,0
+WTV.US,D,20220919,000000,54.4645,55.5081,54.4645,55.5081,6212.0261685636,0
+WTV.US,D,20220920,000000,54.6981,54.7825,54.4447,54.6727,2171.2912976612,0
+WTV.US,D,20220921,000000,55.1503,55.1503,53.9338,53.9338,1881.517482218,0
+WTV.US,D,20220922,000000,53.7986,53.7986,53.093,53.1436,11503.416777646,0
+WTV.US,D,20220923,000000,52.3973,52.3973,51.3736,51.9558,7506.9529063254,0
+WTV.US,D,20220926,000000,52.03,52.03,51.1997,51.1997,10020,0
+WTV.US,D,20220927,000000,51.91,51.91,50.7532,51.1606,56036,0
+WTV.US,D,20220928,000000,51.41,52.6301,51.41,52.5855,5785,0
+WTV.US,D,20220929,000000,52.12,52.12,51.1165,51.538,16621,0
+WTV.US,D,20220930,000000,51.3005,51.8,51.04,51.04,17429,0
+WTV.US,D,20221003,000000,51.53,52.812,51.53,52.6783,7415,0
+WTV.US,D,20221004,000000,53.5,56.1,53.5,54.81,10041,0
+WTV.US,D,20221005,000000,54.05,54.69,53.845,54.43,11694,0
+WTV.US,D,20221006,000000,54.2793,54.2793,53.9931,53.9931,2284,0
+WTV.US,D,20221007,000000,53.285,53.285,52.87,52.9118,3569,0
+WTV.US,D,20221010,000000,52.87,52.9986,52.58,52.8399,20319,0
+WTV.US,D,20221011,000000,53.27,53.27,52.7428,52.7428,15551,0
+WTV.US,D,20221012,000000,52.79,52.89,52.41,52.5,17589,0
+WTV.US,D,20221013,000000,52.12,54.11,51.99,53.9239,10427,0
+WTV.US,D,20221014,000000,53.32,53.32,52.6523,52.6523,2232,0
+WTV.US,D,20221017,000000,53.42,53.78,53.42,53.5976,3253,0
+WTV.US,D,20221018,000000,54.4055,54.4055,53.9023,54.3368,1167,0
+WTV.US,D,20221019,000000,54.17,54.17,53.36,53.6214,4105,0
+WTV.US,D,20221020,000000,53.64,54.09,53.049,53.0702,12209,0
+WTV.US,D,20221021,000000,53.72,54.1881,53.0401,54.1881,5507,0
+WTV.US,D,20221024,000000,54.625,55.11,54.61,54.9864,8253,0
+WTV.US,D,20221025,000000,55.4411,55.9,55.0297,55.8788,5086,0
+WTV.US,D,20221026,000000,56.3797,56.6499,56.111,56.1141,2264,0
+WTV.US,D,20221027,000000,56.5,56.6986,56.1235,56.1235,7859,0
+WTV.US,D,20221028,000000,56.6029,57.1565,56.6029,57.1565,6369,0
+WTV.US,D,20221031,000000,56.93,57.13,56.93,56.9808,13480,0
+WTV.US,D,20221101,000000,57.31,57.31,56.84,57.2076,11228,0
+WTV.US,D,20221102,000000,56.95,57.6,55.9,55.9264,101696,0
+WTV.US,D,20221103,000000,55.63,55.955,55.21,55.5859,10068,0
+WTV.US,D,20221104,000000,56.4,56.4005,55.8125,56.4005,4358,0
+WTV.US,D,20221107,000000,56.5778,57.09,56.5778,57.0444,9352,0
+WTV.US,D,20221108,000000,57.75,57.75,57.31,57.4579,1550,0
+WTV.US,D,20221109,000000,56.9344,57.0666,56.21,56.2995,6709,0
+WTV.US,D,20221110,000000,58.1785,59.131,58.1329,59.131,4763,0
+WTV.US,D,20221111,000000,59.52,59.78,59.34,59.5921,3621,0
+WTV.US,D,20221114,000000,59.8,59.8,58.9844,58.9844,2180,0
+WTV.US,D,20221115,000000,59.44,59.785,59.2674,59.2674,15408,0
+WTV.US,D,20221116,000000,58.74,58.94,58.68,58.7151,7558,0
+WTV.US,D,20221117,000000,57.99,58.5005,57.89,58.5005,51472,0
+WTV.US,D,20221118,000000,59.02,59.0456,58.5128,58.853,3559,0
+WTV.US,D,20221121,000000,58.555,58.87,58.555,58.8644,3059,0
+WTV.US,D,20221122,000000,59.645,59.7925,59.62,59.7925,1603,0
+WTV.US,D,20221123,000000,59.74,59.98,59.74,59.8363,2628,0
+WTV.US,D,20221125,000000,60.0331,60.11,60.0331,60.0422,675,0
+WTV.US,D,20221128,000000,59.5227,59.5227,59.0535,59.0854,4930,0
+WTV.US,D,20221129,000000,59.29,59.48,59.2373,59.3946,1424,0
+WTV.US,D,20221130,000000,59.3,60.44,58.9246,60.4252,6399,0
+WTV.US,D,20221201,000000,60.67,60.67,60.33,60.392,1701,0
+WTV.US,D,20221202,000000,60.04,60.394,60.04,60.3454,1641,0
+WTV.US,D,20221205,000000,59.3685,59.3685,58.9799,59.0849,1740,0
+WTV.US,D,20221206,000000,58.67,58.67,58.43,58.4814,1073,0
+WTV.US,D,20221207,000000,58.5309,58.799,58.482,58.5135,2669,0
+WTV.US,D,20221208,000000,58.61,59,58.61,58.6981,5862,0
+WTV.US,D,20221209,000000,58.66,58.785,58.3031,58.3031,1309,0
+WTV.US,D,20221212,000000,58.394,59.0152,58.394,59.0152,2032,0
+WTV.US,D,20221213,000000,60.91,60.91,59.1,59.3543,3946,0
+WTV.US,D,20221214,000000,59.66,59.66,58.69,58.9528,6295,0
+WTV.US,D,20221215,000000,57.7054,57.7054,57.555,57.6916,1612,0
+WTV.US,D,20221216,000000,57.0686,57.2132,56.751,57.2132,6516,0
+WTV.US,D,20221219,000000,57.04,57.04,56.4,56.5146,1316,0
+WTV.US,D,20221220,000000,56.5,57,56.5,56.7494,4711,0
+WTV.US,D,20221221,000000,57.44,57.83,57.3,57.7208,8197,0
+WTV.US,D,20221222,000000,57.25,57.25,56.12,56.9268,3995,0
+WTV.US,D,20221223,000000,56.62,57.298,56.62,57.298,25903,0
+WTV.US,D,20221227,000000,57.18,57.2822,57.18,57.2822,4185,0
+WTV.US,D,20221228,000000,57.33,57.39,56.2865,56.2865,2884,0
+WTV.US,D,20221229,000000,56.54,57.302,56.54,57.2601,2580,0
+WTV.US,D,20221230,000000,56.7001,57.0214,56.59,57.0214,24046,0
+WTV.US,D,20230103,000000,57.13,57.13,56.43,56.7849,6222,0
+WTV.US,D,20230104,000000,57.22,57.684,57.22,57.684,1131,0
+WTV.US,D,20230105,000000,57.57,57.57,57.34,57.4587,1721,0
+WTV.US,D,20230106,000000,58.6054,59.01,58.6054,58.8699,28322,0
+WTV.US,D,20230109,000000,59.3275,59.5983,58.8892,58.8892,11999,0
+WTV.US,D,20230110,000000,58.96,59.5018,58.96,59.5018,7266,0
+WTV.US,D,20230111,000000,59.825,60.223,59.79,60.2194,8935,0
+WTV.US,D,20230112,000000,60.3781,60.8102,60.3781,60.7037,5095,0
+WTV.US,D,20230113,000000,60.904,60.9839,60.904,60.9839,550,0
+WTV.US,D,20230117,000000,61.06,61.1398,60.71,60.7338,5674,0
+WTV.US,D,20230118,000000,60.5,60.5,60.0706,60.0706,19450,0
+WTV.US,D,20230119,000000,59.32,59.71,59.31,59.5523,6820,0
+WTV.US,D,20230120,000000,59.92,60.67,59.92,60.67,39967,0
+WTV.US,D,20230123,000000,61.33,61.55,61.2134,61.4171,137170,0
+WTV.US,D,20230124,000000,61.31,61.4509,61.15,61.196,9109,0
+WTV.US,D,20230125,000000,60.9,61.38,60.4507,61.3446,2164,0
+WTV.US,D,20230126,000000,61.34,62.1395,61.3079,62.1395,8796,0
+WTV.US,D,20230127,000000,62.26,62.46,62.0631,62.1818,26822,0
+WTV.US,D,20230130,000000,62.12,62.21,61.4188,61.4188,3332,0
+WTV.US,D,20230131,000000,61.71,62.6515,61.35,62.6515,3548,0
+WTV.US,D,20230201,000000,62.545,63.2682,62.0622,63.2682,5774,0
+WTV.US,D,20230202,000000,63.6633,64.71,63.646,64.2551,11318,0
+WTV.US,D,20230203,000000,64.02,64.3,63.64,63.7,7842,0
+WTV.US,D,20230206,000000,63.36,63.36,62.72,62.9252,21663,0
+WTV.US,D,20230207,000000,63.04,63.5421,62.456,63.5421,95179,0
+WTV.US,D,20230208,000000,63.2461,63.4,62.755,62.8735,14077,0
+WTV.US,D,20230209,000000,63.5,63.5,62.12,62.174,8763,0
+WTV.US,D,20230210,000000,62.16,62.7,62.15,62.669,16892,0
+WTV.US,D,20230213,000000,62.74,63.4095,62.74,63.3824,2994,0
+WTV.US,D,20230214,000000,63.26,63.72,62.8,63.5122,21111,0
+WTV.US,D,20230215,000000,63.11,63.53,62.85,63.4737,5888,0
+WTV.US,D,20230216,000000,63.11,63.68,62.96,63.0593,17492,0
+WTV.US,D,20230217,000000,62.82,62.82,62.165,62.41,18480,0
+WTV.US,D,20230221,000000,62.16,62.16,60.9443,60.9733,339237,0
+WTV.US,D,20230222,000000,61.321,61.321,60.744,60.8885,21584,0
+WTV.US,D,20230223,000000,61.46,61.46,60.53,61.2135,10006,0
+WTV.US,D,20230224,000000,60.71,60.9208,60.325,60.9208,7376,0
+WTV.US,D,20230227,000000,61.48,61.54,61.08,61.21,5342,0
+WTV.US,D,20230228,000000,61.28,61.5639,61.15,61.15,9079,0
+WTV.US,D,20230301,000000,61.41,61.52,61.19,61.3405,4440,0
+WTV.US,D,20230302,000000,61.19,61.6137,61.02,61.6137,17193,0
+WTV.US,D,20230303,000000,61.95,62.4143,61.875,62.3232,6803,0
+WTV.US,D,20230306,000000,62.23,62.2462,61.528,61.6484,10493,0
+WTV.US,D,20230307,000000,61.76,61.76,60.6302,60.6725,8714,0
+WTV.US,D,20230308,000000,60.72,60.74,60.4,60.734,5484,0
+WTV.US,D,20230309,000000,60.91,60.91,59.261,59.261,6245,0
+WTV.US,D,20230310,000000,58.85,59.1993,57.47,57.7429,18985,0
+WTV.US,D,20230313,000000,56.6,57.29,56.55,56.5582,3132,0
+WTV.US,D,20230314,000000,57.7,58.0603,56.68,57.1654,34441,0
+WTV.US,D,20230315,000000,55.69,56.0229,54.92,55.6933,19561,0
+WTV.US,D,20230316,000000,55.42,56.66,55.229,56.6468,17815,0
+WTV.US,D,20230317,000000,56.48,56.48,55.335,55.47,37764,0
+WTV.US,D,20230320,000000,56.12,56.74,55.9329,56.488,22354,0
+WTV.US,D,20230321,000000,57.29,57.76,57.29,57.62,10143,0
+WTV.US,D,20230322,000000,57.4315,57.7146,56.3514,56.3514,9010,0
+WTV.US,D,20230323,000000,56.6779,57.07,55.6204,55.9477,7282,0
+WTV.US,D,20230324,000000,55.26,56.13,54.98,56.13,11912,0
+WTV.US,D,20230327,000000,56.3,56.76,56.18,56.44,28678,0
+WTV.US,D,20230328,000000,56.4,56.7505,56.4,56.6488,3302,0
+WTV.US,D,20230329,000000,57.25,57.49,57.06,57.4275,6454,0
+WTV.US,D,20230330,000000,60.51,60.51,57.52,57.68,8433,0
+WTV.US,D,20230331,000000,58.05,58.6376,57.98,58.6376,11616,0
+WTV.US,D,20230403,000000,58.87,59.14,58.7368,59.0004,25834,0
+WTV.US,D,20230404,000000,58.9052,58.9052,57.65,57.9001,58445,0
+WTV.US,D,20230405,000000,57.84,57.86,57.39,57.7515,6268,0
+WTV.US,D,20230406,000000,57.46,57.76,57.46,57.57,2864,0
+WTV.US,D,20230410,000000,57.4,58.1714,57.4,58.1714,3963,0
+WTV.US,D,20230411,000000,58.5489,59.052,58.5489,58.8422,3321,0
+WTV.US,D,20230412,000000,58.729,59.017,58.4463,58.4463,3429,0
+WTV.US,D,20230413,000000,58.39,58.98,58.39,58.9064,138947,0
+WTV.US,D,20230414,000000,58.84,59.15,58.5207,58.8168,3190,0
+WTV.US,D,20230417,000000,58.897,59.0396,58.638,59.0396,1268,0
+WTV.US,D,20230418,000000,59.0329,59.2051,58.98,59.2051,9345,0
+WTV.US,D,20230419,000000,58.701,59.0567,58.701,59.0299,4086,0
+WTV.US,D,20230420,000000,58.87,59.03,58.6487,58.7087,3149,0
+WTV.US,D,20230421,000000,58.5447,58.5447,58.2701,58.4897,8397,0
+WTV.US,D,20230424,000000,58.4,58.6441,58.2958,58.626,29345,0
+WTV.US,D,20230425,000000,58.48,58.48,57.363,57.3773,39702,0
+WTV.US,D,20230426,000000,57.33,57.415,56.73,56.859,9906,0
+WTV.US,D,20230427,000000,57.15,58.0196,57.1294,58.0196,15610,0
+WTV.US,D,20230428,000000,57.89,58.7828,57.89,58.7361,5670,0
+WTV.US,D,20230501,000000,58.98,58.98,58.7766,58.8659,12340,0
+WTV.US,D,20230502,000000,58.69,58.69,57.2273,57.8602,7281,0
+WTV.US,D,20230503,000000,57.9,58.1134,57.36,57.3763,5230,0
+WTV.US,D,20230504,000000,57.3,57.3,56.471,56.5523,4444,0
+WTV.US,D,20230505,000000,57.02,57.99,57.02,57.7731,5926,0
+WTV.US,D,20230508,000000,57.85,57.8904,57.7279,57.7887,2996,0
+WTV.US,D,20230509,000000,57.67,57.83,57.5877,57.5877,7512,0
+WTV.US,D,20230510,000000,58.05,58.05,57.1331,57.4774,5065,0
+WTV.US,D,20230511,000000,57.1,57.2168,56.94,57.2168,3532,0
+WTV.US,D,20230512,000000,57.58,57.58,56.8953,57.1711,14138,0
+WTV.US,D,20230515,000000,57.5,57.7716,57.25,57.7716,22375,0
+WTV.US,D,20230516,000000,57.19,57.25,56.97,56.97,2690,0
+WTV.US,D,20230517,000000,57.18,57.9812,57.18,57.9812,628,0
+WTV.US,D,20230518,000000,57.94,58.6209,57.7262,58.5809,17825,0
+WTV.US,D,20230519,000000,58.66,58.66,58.075,58.2109,2704,0
+WTV.US,D,20230522,000000,58.3405,58.57,58.18,58.3,8819,0
+WTV.US,D,20230523,000000,58.37,58.37,57.9965,57.9965,2220,0
+WTV.US,D,20230524,000000,57.97,57.97,57.395,57.4943,6776,0
+WTV.US,D,20230525,000000,57.56,57.6,57.0301,57.44,218135,0
+WTV.US,D,20230526,000000,57.9097,57.9097,57.9097,57.9097,411,0
+WTV.US,D,20230530,000000,57.62,57.71,57.5,57.67,7779,0
+WTV.US,D,20230531,000000,56.6988,56.99,56.6988,56.9194,8386,0
+WTV.US,D,20230601,000000,57.06,57.5399,57.06,57.3359,9932,0
+WTV.US,D,20230602,000000,57.95,59.0998,57.95,59.0449,5410,0
+WTV.US,D,20230605,000000,59.17,59.17,58.66,58.7134,6559,0
+WTV.US,D,20230606,000000,58.4,59.494,58.4,59.4884,14005,0
+WTV.US,D,20230607,000000,60.2685,60.3961,60.25,60.341,8895,0
+WTV.US,D,20230608,000000,60,60.1908,60,60.1908,6479,0
+WTV.US,D,20230609,000000,60.1292,60.1292,59.8697,59.9307,2147,0
+WTV.US,D,20230612,000000,60,60.2804,60,60.2804,2826,0
+WTV.US,D,20230613,000000,61.14,61.1583,61.0325,61.0736,3731,0
+WTV.US,D,20230614,000000,61.2327,61.2327,60.6312,60.6312,827,0
+WTV.US,D,20230615,000000,60.805,61.47,60.805,61.4589,2891,0
+WTV.US,D,20230616,000000,61.5101,61.5101,61.3518,61.3518,3607,0
+WTV.US,D,20230620,000000,61.25,61.25,60.7736,60.9387,3989,0
+WTV.US,D,20230621,000000,60.92,61.1903,60.91,60.9753,2247,0
+WTV.US,D,20230622,000000,60.65,60.73,60.42,60.6903,4986,0
+WTV.US,D,20230623,000000,60.5205,60.54,60.2965,60.3519,1873,0
+WTV.US,D,20230626,000000,60.3599,60.6153,60.3597,60.5255,4037,0
+WTV.US,D,20230627,000000,61.275,61.6299,61.275,61.5633,3103,0
+WTV.US,D,20230628,000000,61.55,61.6,61.32,61.5863,177389,0
+WTV.US,D,20230629,000000,61.7,62.17,61.7,62.1645,13746,0
+WTV.US,D,20230630,000000,62.63,62.77,62.34,62.5548,6839,0
+WTV.US,D,20230703,000000,62.49,62.7578,62.49,62.7578,1544,0
+WTV.US,D,20230705,000000,62.65,62.65,62.26,62.2923,6644,0
+WTV.US,D,20230706,000000,61.2263,61.719,61.2219,61.655,4958,0
+WTV.US,D,20230707,000000,62.09,62.65,62.09,62.24,4913,0
+WTV.US,D,20230710,000000,62.31,62.74,62.31,62.736,13596,0
+WTV.US,D,20230711,000000,62.95,63.643,62.95,63.643,4084,0
+WTV.US,D,20230712,000000,64.26,64.26,63.9738,63.9738,11488,0
+WTV.US,D,20230713,000000,64.1142,64.37,64.1142,64.3012,2042,0
+WTV.US,D,20230714,000000,64.25,64.25,63.5782,63.6172,3864,0
+WTV.US,D,20230717,000000,63.52,63.9941,63.52,63.941,8497,0
+WTV.US,D,20230718,000000,64.5825,64.6355,64.43,64.6355,6215,0
+WTV.US,D,20230719,000000,64.6799,64.7335,64.597,64.717,17294,0
+WTV.US,D,20230720,000000,64.46,64.6055,64.3199,64.4499,9068,0
+WTV.US,D,20230721,000000,64.57,64.57,64.1341,64.1341,5681,0
+WTV.US,D,20230724,000000,64.2001,64.49,64.2001,64.2955,5887,0
+WTV.US,D,20230725,000000,64.71,64.919,64.45,64.7484,13068,0
+WTV.US,D,20230726,000000,64.72,64.95,64.625,64.731,4098,0
+WTV.US,D,20230727,000000,65.13,65.355,64.45,64.4891,8026,0
+WTV.US,D,20230728,000000,64.8699,64.9006,64.625,64.9006,5147,0
+WTV.US,D,20230731,000000,65.1804,65.1804,65.0703,65.1625,1543,0
+WTV.US,D,20230801,000000,65.17,65.3179,64.955,65.2852,6391,0
+WTV.US,D,20230802,000000,64.78,64.825,64.4723,64.67,9330,0
+WTV.US,D,20230803,000000,64.28,64.69,64.28,64.5664,30027,0
+WTV.US,D,20230804,000000,64.74,65.085,64.34,64.34,1475,0
+WTV.US,D,20230807,000000,64.69,65.0218,64.69,64.92,4974,0
+WTV.US,D,20230808,000000,64.26,64.8,64.04,64.8,5909,0
+WTV.US,D,20230809,000000,64.81,64.94,64.5857,64.5925,13450,0
+WTV.US,D,20230810,000000,65.345,65.345,64.305,64.5634,7252,0
+WTV.US,D,20230811,000000,64.43,64.76,64.4215,64.5898,5945,0
+WTV.US,D,20230814,000000,64.76,65,64.51,65,7479,0
+WTV.US,D,20230815,000000,64.41,64.41,64.075,64.1009,6360,0
+WTV.US,D,20230816,000000,63.98,64.2889,63.49,63.5284,59558,0
+WTV.US,D,20230817,000000,63.82,63.82,62.86,62.8622,4902,0
+WTV.US,D,20230818,000000,62.64,63.23,62.4,63.103,8463,0
+WTV.US,D,20230821,000000,63.23,63.28,62.76,63.0631,3785,0
+WTV.US,D,20230822,000000,63.22,63.22,62.66,62.6956,6979,0
+WTV.US,D,20230823,000000,62.8,63.24,62.8,63.1306,3142,0
+WTV.US,D,20230824,000000,63.3175,63.3175,62.7588,62.7588,2527,0
+WTV.US,D,20230825,000000,62.98,63.07,62.46,62.8588,16023,0
+WTV.US,D,20230828,000000,63.17,63.67,63.17,63.4708,17757,0
+WTV.US,D,20230829,000000,63.45,64.32,63.45,64.32,9857,0
+WTV.US,D,20230830,000000,64.25,64.619,64.25,64.4405,8550,0
+WTV.US,D,20230831,000000,64.625,64.75,64.44,64.44,9717,0
+WTV.US,D,20230901,000000,65.2,65.2,64.6498,64.791,5173,0
+WTV.US,D,20230905,000000,64.91,64.91,63.68,63.68,13552,0
+WTV.US,D,20230906,000000,63.58,63.74,63.39,63.7,50694,0
+WTV.US,D,20230907,000000,63.51,63.51,63.1885,63.3337,8884,0
+WTV.US,D,20230908,000000,63.65,63.7384,63.4401,63.4877,3260,0
+WTV.US,D,20230911,000000,63.87,64.04,63.54,63.57,8449,0
+WTV.US,D,20230912,000000,63.56,63.89,63.4401,63.57,29283,0
+WTV.US,D,20230913,000000,63.69,63.69,63.08,63.16,7507,0
+WTV.US,D,20230914,000000,63.57,64.04,63.57,64.04,12752,0
+WTV.US,D,20230915,000000,63.67,63.67,63.0216,63.15,6643,0
+WTV.US,D,20230918,000000,63.31,63.38,63.222,63.28,6425,0
+WTV.US,D,20230919,000000,63.42,63.42,62.985,63.249,4064,0
+WTV.US,D,20230920,000000,63.6136,63.649,62.83,62.83,7387,0
+WTV.US,D,20230921,000000,62.94,62.94,62,62.04,58549,0
+WTV.US,D,20230922,000000,62.04,62.2,61.82,61.82,20379,0
+WTV.US,D,20230925,000000,61.57,61.99,61.44,61.93,8355,0
+WTV.US,D,20230926,000000,61.4317,61.49,61.02,61.07,20641,0
+WTV.US,D,20230927,000000,61.38,61.73,61.13,61.44,12364,0
+WTV.US,D,20230928,000000,61.5,62.21,61.5,62.1262,3021,0
+WTV.US,D,20230929,000000,62.44,62.4844,61.706,61.7675,4141,0
+WTV.US,D,20231002,000000,61.7882,61.7882,60.9964,61.19,13550,0
+WTV.US,D,20231003,000000,60.71,60.9442,60.02,60.179,12698,0
+WTV.US,D,20231004,000000,60.23,60.43,59.88,60.43,8502,0
+WTV.US,D,20231005,000000,60.23,60.3839,60.02,60.28,7501,0
+WTV.US,D,20231006,000000,60.05,61.0399,59.8408,60.69,10044,0
+WTV.US,D,20231009,000000,60.56,61.45,60.56,61.3564,49026,0
+WTV.US,D,20231010,000000,61.52,62.24,61.52,61.87,34437,0
+WTV.US,D,20231011,000000,61.92,62.12,61.6757,62.12,12762,0
+WTV.US,D,20231012,000000,62.17,62.17,61.0132,61.1622,20985,0
+WTV.US,D,20231013,000000,61.55,61.55,60.92,61.0938,6039,0
+WTV.US,D,20231016,000000,61.49,62.0173,61.49,61.87,5401,0
+WTV.US,D,20231017,000000,61.69,62.6122,61.6651,62.3639,11101,0
+WTV.US,D,20231018,000000,61.85,61.85,61.43,61.43,6348,0
+WTV.US,D,20231019,000000,61.58,61.58,60.4712,60.63,46222,0
+WTV.US,D,20231020,000000,60.51,60.51,59.984,59.984,7346,0
+WTV.US,D,20231023,000000,59.76,60.06,59.3332,59.48,42616,0
+WTV.US,D,20231024,000000,59.73,59.86,59.6262,59.8068,4707,0
+WTV.US,D,20231025,000000,59.23,59.32,58.83,58.9,11597,0
+WTV.US,D,20231026,000000,58.77,59.0699,58.7199,58.8355,6615,0
+WTV.US,D,20231027,000000,59.06,59.06,58.0956,58.23,9351,0
+WTV.US,D,20231030,000000,58.56,58.7944,58.2963,58.656,8660,0
+WTV.US,D,20231031,000000,58.82,59.17,58.82,59.17,10750,0
+WTV.US,D,20231101,000000,58.895,59.71,58.895,59.71,9618,0
+WTV.US,D,20231102,000000,60.43,61.02,60.43,61.02,9254,0
+WTV.US,D,20231103,000000,61.93,62.36,61.93,62.1132,7456,0
+WTV.US,D,20231106,000000,62.28,62.28,61.55,61.5767,5972,0
+WTV.US,D,20231107,000000,61.33,61.45,61.22,61.3,10002,0
+WTV.US,D,20231108,000000,61.44,61.44,61.0019,61.1,9351,0
+WTV.US,D,20231109,000000,61.5,61.5,60.5,60.5455,12314,0
+WTV.US,D,20231110,000000,60.89,61.48,60.68,61.4091,10994,0
+WTV.US,D,20231113,000000,61.37,61.37,61.11,61.28,9082,0
+WTV.US,D,20231114,000000,62.28,63.33,62.28,63.1461,22858,0
+WTV.US,D,20231115,000000,63.4471,63.8225,63.33,63.3417,44956,0
+WTV.US,D,20231116,000000,63.35,63.35,62.59,62.7706,35983,0
+WTV.US,D,20231117,000000,62.81,63.34,62.81,63.2434,7246,0
+WTV.US,D,20231120,000000,63.22,63.6,63.1062,63.47,13452,0
+WTV.US,D,20231121,000000,63.1255,63.24,63.1162,63.14,5963,0
+WTV.US,D,20231122,000000,63.19,63.6199,63.19,63.54,9717,0
+WTV.US,D,20231124,000000,63.52,63.82,63.52,63.7077,4876,0
+WTV.US,D,20231127,000000,63.66,63.7,63.4119,63.6297,4613,0
+WTV.US,D,20231128,000000,63.66,63.8541,63.4556,63.4793,6438,0
+WTV.US,D,20231129,000000,63.99,64.15,63.6015,63.6079,7982,0
+WTV.US,D,20231130,000000,63.72,64.1616,63.72,64.1616,10725,0
+WTV.US,D,20231201,000000,64.515,65.34,64.48,65.2508,14203,0
+WTV.US,D,20231204,000000,65.02,65.3957,65.02,65.3223,5389,0
+WTV.US,D,20231205,000000,64.835,64.98,64.5482,64.5482,5716,0
+WTV.US,D,20231206,000000,65.29,65.29,64.4215,64.4215,7953,0
+WTV.US,D,20231207,000000,64.62,64.9,64.62,64.9,22196,0
+WTV.US,D,20231208,000000,65.0769,65.24,64.8668,65.2,6266,0
+WTV.US,D,20231211,000000,65.39,65.866,65.3262,65.7768,7423,0
+WTV.US,D,20231212,000000,65.82,65.85,65.3397,65.641,10380,0
+WTV.US,D,20231213,000000,65.65,67.1,65.517,67.09,31029,0
+WTV.US,D,20231214,000000,68,68.61,68,68.5365,13030,0
+WTV.US,D,20231215,000000,68.69,68.69,68.0383,68.15,38740,0
+WTV.US,D,20231218,000000,69.07,69.07,68.3433,68.3601,19968,0
+WTV.US,D,20231219,000000,68.73,69.01,68.52,69,13666,0
+WTV.US,D,20231220,000000,69.09,69.15,67.9725,67.9725,13221,0
+WTV.US,D,20231221,000000,68.41,68.61,67.99,68.57,13192,0
+WTV.US,D,20231222,000000,68.49,68.64,68.353,68.4394,18471,0
+WTV.US,D,20231226,000000,68.68,68.92,68.4504,68.76,13202,0
+WTV.US,D,20231227,000000,68.91,68.9799,68.63,68.816,21026,0
+WTV.US,D,20231228,000000,68.9,68.9,68.6199,68.6725,16675,0
+WTV.US,D,20231229,000000,68.69,68.7053,68.34,68.53,9589,0
+WTV.US,D,20240102,000000,68.3,68.825,68.15,68.5355,13731,0
+WTV.US,D,20240103,000000,68.4,68.4,67.9029,67.9029,9327,0
+WTV.US,D,20240104,000000,68.03,68.1,67.61,67.61,11146,0
+WTV.US,D,20240105,000000,68.095,68.16,67.7,67.9,22487,0
+WTV.US,D,20240108,000000,68,68.4223,67.57,68.4223,17819,0
+WTV.US,D,20240109,000000,68.37,68.37,67.91,68.0862,27518,0
+WTV.US,D,20240110,000000,68.14,68.1698,67.88,68.0472,64060,0
+WTV.US,D,20240111,000000,68.1,68.12,67.54,68.05,14592,0
+WTV.US,D,20240112,000000,68.43,68.5106,67.9,68.0077,18193,0
+WTV.US,D,20240116,000000,67.56,67.6835,67.36,67.5298,24905,0
+WTV.US,D,20240117,000000,67.23,67.446,67.066,67.2628,13836,0
+WTV.US,D,20240118,000000,67.52,67.59,66.95,67.5861,23095,0
+WTV.US,D,20240119,000000,67.89,68.1274,67.4441,68.08,20535,0
+WTV.US,D,20240122,000000,68.42,68.5893,68.38,68.5301,19595,0
+WTV.US,D,20240123,000000,68.61,68.76,68.24,68.4154,26599,0
+WTV.US,D,20240124,000000,68.82,68.82,68.1586,68.1597,186659,0
+WTV.US,D,20240125,000000,68.68,68.88,68.4701,68.8752,21000,0
+WTV.US,D,20240126,000000,69.11,69.3,68.86,69.12,15424,0
+WTV.US,D,20240129,000000,69.06,69.39,68.835,69.39,21891,0
+WTV.US,D,20240130,000000,69.23,69.68,69.18,69.6,13100,0
+WTV.US,D,20240131,000000,69.63,69.63,68.63,68.63,16880,0
+WTV.US,D,20240201,000000,68.9,69.02,68.36,69.02,26153,0
+WTV.US,D,20240202,000000,68.82,69.27,68.505,69.1027,25919,0
+WTV.US,D,20240205,000000,68.83,68.83,68.0874,68.55,18435,0
+WTV.US,D,20240206,000000,68.64,68.97,68.64,68.86,12983,0
+WTV.US,D,20240207,000000,69.13,69.1999,68.72,69.09,27679,0
+WTV.US,D,20240208,000000,69.24,69.4523,69.053,69.4278,19796,0
+WTV.US,D,20240209,000000,69.56,69.679,69.28,69.645,18355,0
+WTV.US,D,20240212,000000,69.75,70.4326,69.75,70.26,11018,0
+WTV.US,D,20240213,000000,69.61,69.61,68.4849,68.889,18104,0
+WTV.US,D,20240214,000000,69.37,69.37,68.9006,69.2817,13608,0
+WTV.US,D,20240215,000000,69.64,70.39,69.64,70.304,27476,0
+WTV.US,D,20240216,000000,70.11,70.47,70.0197,70.0197,11897,0
+WTV.US,D,20240220,000000,70,70,69.6,69.74,26114,0
+WTV.US,D,20240221,000000,69.74,69.9,69.6,69.88,40452,0
+WTV.US,D,20240222,000000,70.2,70.7,70.1143,70.5562,18692,0
+WTV.US,D,20240223,000000,70.8,71.07,70.7867,70.84,55477,0
+WTV.US,D,20240226,000000,70.91,71.04,70.7,70.7,20958,0
+WTV.US,D,20240227,000000,70.98,71.01,70.805,70.9,81039,0
+WTV.US,D,20240228,000000,70.88,71.07,70.79,70.87,42313,0
+WTV.US,D,20240229,000000,71.15,71.33,70.9,71.3256,54628,0
+WTV.US,D,20240301,000000,71.32,71.6492,71.2073,71.6053,14912,0
+WTV.US,D,20240304,000000,71.7,71.8847,71.595,71.6042,22772,0
+WTV.US,D,20240305,000000,71.49,71.87,71.29,71.5107,13908,0
+WTV.US,D,20240306,000000,72.06,72.15,71.705,71.9521,16994,0
+WTV.US,D,20240307,000000,72.23,72.54,72.23,72.4603,11656,0
+WTV.US,D,20240308,000000,72.69,72.8799,72.2979,72.3895,11826,0
+WTV.US,D,20240311,000000,72.38,72.5,71.955,72.48,24930,0
+WTV.US,D,20240312,000000,72.58,72.8199,72.39,72.8068,11863,0
+WTV.US,D,20240313,000000,73.04,73.48,73.04,73.2419,13667,0
+WTV.US,D,20240314,000000,73.41,73.41,72.4036,72.7326,13794,0
+WTV.US,D,20240315,000000,72.85,72.94,72.77,72.89,12689,0
+WTV.US,D,20240318,000000,73.18,73.2497,72.874,72.9856,9665,0
+WTV.US,D,20240319,000000,73.1,73.69,73.1,73.6869,8562,0
+WTV.US,D,20240320,000000,73.8,74.57,73.7798,74.4343,12669,0
+WTV.US,D,20240321,000000,74.77,75.1887,74.7525,75.0927,16557,0
+WTV.US,D,20240322,000000,74.96,74.96,74.33,74.33,18900,0
+WTV.US,D,20240325,000000,75,75,74.34,74.37,16837,0
+WTV.US,D,20240326,000000,74.48,74.57,74.16,74.16,14822,0
+WTV.US,D,20240327,000000,74.54,75.22,74.54,75.22,17098,0
+WTV.US,D,20240328,000000,75.34,75.65,75.3101,75.6044,9763,0
+WTV.US,D,20240401,000000,75.99,75.99,72.96,75.25,22316,0
+WTV.US,D,20240402,000000,74.98,74.98,74.449,74.7134,20283,0
+WTV.US,D,20240403,000000,74.63,75.158,74.63,74.9929,35954,0
+WTV.US,D,20240404,000000,75.5102,75.5217,74.2001,74.2581,8623,0
+WTV.US,D,20240405,000000,74.46,74.995,74.438,74.8679,18989,0
+WTV.US,D,20240408,000000,74.94,75.14,74.9,74.927,57774,0
+WTV.US,D,20240409,000000,75.1,75.1,74.22,74.6213,23922,0
+WTV.US,D,20240410,000000,73.98,73.98,73.4014,73.7332,16678,0
+WTV.US,D,20240411,000000,73.84,73.84,73.12,73.5717,11087,0
+WTV.US,D,20240412,000000,73.25,73.25,72.19,72.38,16486,0
+WTV.US,D,20240415,000000,73.19,73.19,71.6065,71.7982,26294,0
+WTV.US,D,20240416,000000,71.81,71.81,71.12,71.4153,182512,0
+WTV.US,D,20240417,000000,71.68,71.68,70.99,71.04,60495,0
+WTV.US,D,20240418,000000,71.43,71.4497,70.71,70.89,13315,0
+WTV.US,D,20240419,000000,71,71.43,71,71.27,37833,0
+WTV.US,D,20240422,000000,71.56,72.18,71.31,71.8147,47311,0
+WTV.US,D,20240423,000000,71.95,72.63,71.95,72.461,37530,0
+WTV.US,D,20240424,000000,72.48,72.57,72.205,72.55,10496,0
+WTV.US,D,20240425,000000,72.13,72.2578,71.565,72.1581,12296,0
+WTV.US,D,20240426,000000,71.99,72.2935,71.99,72.1325,14717,0
+WTV.US,D,20240429,000000,72.22,72.64,72.22,72.5661,6509,0
+WTV.US,D,20240430,000000,72.39,72.39,71.2899,71.2899,7421,0
+WTV.US,D,20240501,000000,71.1,71.91,70.9794,71.1437,8982,0
+WTV.US,D,20240502,000000,71.84,71.84,71.14,71.6312,11003,0
+WTV.US,D,20240503,000000,72.23,72.31,71.9595,72.1588,30926,0
+WTV.US,D,20240506,000000,72.61,72.9,72.61,72.8599,25024,0
+WTV.US,D,20240507,000000,72.93,73.1954,72.93,72.96,12005,0
+WTV.US,D,20240508,000000,72.76,73.09,72.76,72.99,45318,0
+WTV.US,D,20240509,000000,73.11,73.89,73.11,73.89,27722,0
+WTV.US,D,20240510,000000,74.145,74.1692,73.8301,74.06,6918,0
+WTV.US,D,20240513,000000,74.3563,74.3563,73.935,73.97,7938,0
+WTV.US,D,20240514,000000,74.0875,74.2262,73.94,74.21,7094,0
+WTV.US,D,20240515,000000,74.59,74.64,74.3192,74.64,29112,0
+WTV.US,D,20240516,000000,74.42,74.59,74.35,74.35,9628,0
+WTV.US,D,20240517,000000,74.59,74.63,74.41,74.63,6713,0
+WTV.US,D,20240520,000000,74.75,74.75,74.34,74.44,15528,0
+WTV.US,D,20240521,000000,74.54,74.54,74.195,74.39,23956,0
+WTV.US,D,20240522,000000,74.43,74.43,73.7999,73.96,19757,0
+WTV.US,D,20240523,000000,74.2,74.2,73.1601,73.29,16306,0
+WTV.US,D,20240524,000000,73.57,73.926,73.57,73.88,19202,0
+WTV.US,D,20240528,000000,73.96,74.04,73.335,73.49,7832,0
+WTV.US,D,20240529,000000,73.12,73.12,72.665,72.75,7229,0
+WTV.US,D,20240530,000000,72.9939,73.34,72.94,73.31,49366,0
+WTV.US,D,20240531,000000,73.45,74.29,73.2175,74.2827,9087,0
+WTV.US,D,20240603,000000,74.47,74.47,73.34,73.68,6588,0
+WTV.US,D,20240604,000000,73.35,73.375,72.88,72.9738,11280,0
+WTV.US,D,20240605,000000,73.18,73.469,72.97,73.4175,14232,0
+WTV.US,D,20240606,000000,73.43,73.5999,73.098,73.25,17908,0
+WTV.US,D,20240607,000000,73.1523,73.26,73.0646,73.0646,9252,0
+WTV.US,D,20240610,000000,72.96,73.34,72.835,73.29,9167,0
+WTV.US,D,20240611,000000,73.09,73.09,72.5861,72.84,23984,0
+WTV.US,D,20240612,000000,73.59,73.64,72.8501,73.06,13810,0
+WTV.US,D,20240613,000000,73.05,73.05,72.325,72.81,16158,0
+WTV.US,D,20240614,000000,72.31,72.31,71.9022,72.29,11128,0
+WTV.US,D,20240617,000000,72.12,72.9937,72.0842,72.93,12378,0
+WTV.US,D,20240618,000000,73.15,73.33,73.1131,73.33,12914,0
+WTV.US,D,20240620,000000,73.28,73.6999,73.27,73.49,24652,0
+WTV.US,D,20240621,000000,73.36,73.57,73.21,73.57,25428,0
+WTV.US,D,20240624,000000,73.52,74.29,73.52,74.06,22890,0
+WTV.US,D,20240625,000000,73.74,73.74,72.9401,73.2007,15848,0
+WTV.US,D,20240626,000000,73.03,73.03,72.51,72.8533,21615,0
+WTV.US,D,20240627,000000,73.01,73.01,72.545,72.7787,22098,0
+WTV.US,D,20240628,000000,73.04,73.36,72.735,72.9895,7373,0
+WTV.US,D,20240701,000000,72.645,72.8128,72.645,72.6582,5815,0
+WTV.US,D,20240702,000000,72.62,72.75,72.46,72.7388,19134,0
+WTV.US,D,20240703,000000,73.03,73.1546,72.81,72.9296,7578,0
+WTV.US,D,20240705,000000,72.78,72.78,72.02,72.2799,12374,0
+WTV.US,D,20240708,000000,72.38,72.64,72.2054,72.4186,16246,0
+WTV.US,D,20240709,000000,72.33,73.02,72.31,72.36,23405,0
+WTV.US,D,20240710,000000,72.46,72.9063,72.4318,72.9063,8907,0
+WTV.US,D,20240711,000000,73.26,73.9408,73.26,73.9408,13934,0
+WTV.US,D,20240712,000000,74.2,74.7895,74.2,74.4479,9039,0
+WTV.US,D,20240715,000000,74.57,75.1788,74.57,74.8854,13475,0
+WTV.US,D,20240716,000000,75.08,76.2,75.08,76.1526,38080,0
+WTV.US,D,20240717,000000,75.74,76.22,75.74,75.7982,8819,0
+WTV.US,D,20240718,000000,76.15,76.23,75.18,75.275,29819,0
+WTV.US,D,20240719,000000,75.15,75.15,74.5601,74.698,10388,0
+WTV.US,D,20240722,000000,74.88,75.0651,74.22,75.0159,22118,0
+WTV.US,D,20240723,000000,74.97,75.029,74.74,74.7911,10141,0
+WTV.US,D,20240724,000000,74.73,74.7348,73.8871,73.8871,16506,0
+WTV.US,D,20240725,000000,74.7899,75.25,74.575,74.575,6439,0
+WTV.US,D,20240726,000000,75.23,75.59,75.01,75.299,18859,0
+WTV.US,D,20240729,000000,75.59,75.59,75.24,75.37,7205,0
+WTV.US,D,20240730,000000,75.73,76.1432,75.725,75.96,21497,0
+WTV.US,D,20240731,000000,76.88,77.1823,76.48,76.6,10841,0
+WTV.US,D,20240801,000000,76.87,76.87,74.8337,75.22,31649,0
+WTV.US,D,20240802,000000,74.23,74.23,72.57,73.28,18190,0
+WTV.US,D,20240805,000000,71.22,71.78,70.6154,71.31,11819,0
+WTV.US,D,20240806,000000,71.57,72.77,71.34,71.9975,28498,0
+WTV.US,D,20240807,000000,72.84,73.03,71.6265,71.6265,10656,0
+WTV.US,D,20240808,000000,72.393,73.262,72.393,73.1681,9255,0
+WTV.US,D,20240809,000000,73.16,73.6541,73.0701,73.545,5034,0
+WTV.US,D,20240812,000000,73.0969,73.4721,73.0474,73.08,15884,0
+WTV.US,D,20240813,000000,73.31,73.8801,73.31,73.8801,8148,0
+WTV.US,D,20240814,000000,74.09,74.43,74.0717,74.31,10298,0
+WTV.US,D,20240815,000000,75.11,75.47,74.95,75.38,65440,0
+WTV.US,D,20240816,000000,75.26,75.71,75.26,75.6308,8028,0
+WTV.US,D,20240819,000000,75.76,76.19,75.76,76.1807,7929,0
+WTV.US,D,20240820,000000,76.21,76.21,75.6326,75.7,20497,0
+WTV.US,D,20240821,000000,75.95,76.32,75.95,76.32,18715,0
+WTV.US,D,20240822,000000,76.44,76.53,75.8,75.8,11726,0
+WTV.US,D,20240823,000000,76.67,77.53,76.5363,77.48,15583,0
+WTV.US,D,20240826,000000,77.78,78.1094,77.517,77.517,12196,0
+WTV.US,D,20240827,000000,77.3577,77.5293,77.3101,77.4665,7719,0
+WTV.US,D,20240828,000000,77.2,77.405,76.985,77.06,6286,0
+WTV.US,D,20240829,000000,77.66,78.145,77.31,77.69,7403,0
+WTV.US,D,20240830,000000,77.95,78.3244,77.6195,78.3244,6123,0
+WTV.US,D,20240903,000000,77.85,77.85,76.58,76.7033,6629,0
+WTV.US,D,20240904,000000,76.78,77.12,76.39,76.5635,11131,0
+WTV.US,D,20240905,000000,76.86,76.86,75.73,75.8577,31664,0
+WTV.US,D,20240906,000000,75.99,76,74.7297,74.7528,9995,0
+WTV.US,D,20240909,000000,75.13,75.735,75.13,75.2825,12528,0
+WTV.US,D,20240910,000000,74.98,74.98,74.44,74.802,9950,0
+WTV.US,D,20240911,000000,74.73,74.94,73.575,74.94,9767,0
+WTV.US,D,20240912,000000,75.05,75.64,74.89,75.6085,10755,0
+WTV.US,D,20240913,000000,75.92,76.7,75.92,76.5167,19054,0
+WTV.US,D,20240916,000000,76.91,77.4,76.91,77.382,18187,0
+WTV.US,D,20240917,000000,77.55,78.2262,77.55,77.9624,7483,0
+WTV.US,D,20240918,000000,78.09,78.7,77.935,78.03,40040,0
+WTV.US,D,20240919,000000,79.26,79.33,78.8435,79.1755,9365,0
+WTV.US,D,20240920,000000,78.7043,79.2133,78.7043,79.11,11436,0
+WTV.US,D,20240923,000000,79.32,79.72,79.32,79.6901,8138,0
+WTV.US,D,20240924,000000,79.93,79.9573,79.73,79.7848,12693,0
+WTV.US,D,20240925,000000,79.3199,79.3199,78.9296,78.9661,11608,0
+WTV.US,D,20240926,000000,79.44,79.59,79.2211,79.4294,14924,0
+WTV.US,D,20240927,000000,79.72,80.26,79.65,79.88,12984,0
+WTV.US,D,20240930,000000,79.4807,80.01,79.28,80.0049,16175,0
+WTV.US,D,20241001,000000,80.39,80.39,79.5,79.9458,18218,0
+WTV.US,D,20241002,000000,79.87,80.18,79.832,79.9538,5505,0
+WTV.US,D,20241003,000000,79.93,80.12,79.5,80.0368,7199,0
+WTV.US,D,20241004,000000,80.83,81.0783,80.663,81.0783,25098,0
+WTV.US,D,20241007,000000,80.99,80.99,80.2462,80.5195,9065,0
+WTV.US,D,20241008,000000,80.45,80.4799,79.94,80.3403,4040,0
+WTV.US,D,20241009,000000,80.24,80.8485,80.24,80.84,14097,0
+WTV.US,D,20241010,000000,80.61,80.9237,80.5092,80.76,26112,0
+WTV.US,D,20241011,000000,80.74,81.64,80.74,81.57,29766,0
+WTV.US,D,20241014,000000,81.5,82.04,81.5,82.0069,9505,0
+WTV.US,D,20241015,000000,81.81,82.265,81.56,81.6,34023,0
+WTV.US,D,20241016,000000,81.85,82.5199,81.85,82.45,47270,0
+WTV.US,D,20241017,000000,82.84,82.84,82.34,82.4,54661,0
+WTV.US,D,20241018,000000,82.5,82.6,82.17,82.4781,222908,0
+WTV.US,D,20241021,000000,82.58,82.58,81.7995,81.8646,20293,0
+WTV.US,D,20241022,000000,81.75,81.75,81.2,81.58,30864,0
+WTV.US,D,20241023,000000,81.41,81.59,80.7892,81.1692,12398,0
+WTV.US,D,20241024,000000,81.32,81.32,80.94,81.2504,11976,0
+WTV.US,D,20241025,000000,81.5,81.5,80.4,80.4092,7671,0
+WTV.US,D,20241028,000000,80.9416,81.27,80.9416,81.146,75263,0
+WTV.US,D,20241029,000000,80.67,80.86,80.5976,80.7115,18363,0
+WTV.US,D,20241030,000000,80.5811,81.1896,80.5811,80.69,17005,0
+WTV.US,D,20241031,000000,80.85,80.85,80.2097,80.31,17504,0
+WTV.US,D,20241101,000000,80.52,80.7793,80.07,80.09,13448,0
+WTV.US,D,20241104,000000,80.17,80.6119,80.15,80.27,16847,0
+WTV.US,D,20241105,000000,80.8613,81.27,80.81,81.26,22467,0
+WTV.US,D,20241106,000000,83.82,84.63,83.64,84.49,26394,0
+WTV.US,D,20241107,000000,85.59,85.715,85.22,85.49,33097,0
+WTV.US,D,20241108,000000,85.59,86.4,85.59,86.4,13738,0
+WTV.US,D,20241111,000000,86.93,87.5221,86.89,87.3087,26530,0
+WTV.US,D,20241112,000000,87.1511,87.26,86.605,86.73,63231,0
+WTV.US,D,20241113,000000,86.9203,87.1623,86.6281,86.641,27202,0
+WTV.US,D,20241114,000000,86.8799,86.8987,85.97,86.06,68817,0
+WTV.US,D,20241115,000000,86.0099,86.07,85.3601,85.71,24675,0
+WTV.US,D,20241118,000000,85.8225,86.325,85.8223,86.0614,19975,0
+WTV.US,D,20241119,000000,85.47,86.08,85.3,86.0623,22304,0
+WTV.US,D,20241120,000000,86.25,86.52,85.92,86.4663,38176,0
+WTV.US,D,20241121,000000,86.64,87.825,86.53,87.69,77503,0
+WTV.US,D,20241122,000000,87.7251,88.575,87.68,88.5698,23534,0
+WTV.US,D,20241125,000000,89.58,89.5985,88.89,88.91,29212,0
+WTV.US,D,20241126,000000,88.765,89.27,88.6895,89.2262,53458,0
+WTV.US,D,20241127,000000,89.49,89.49,88.6497,88.94,76136,0
+WTV.US,D,20241129,000000,89.3538,89.63,89.28,89.42,32829,0
+WTV.US,D,20241202,000000,89.42,89.54,88.87,89.03,38296,0
+WTV.US,D,20241203,000000,89.2,89.2682,88.8701,88.99,37849,0
+WTV.US,D,20241204,000000,88.9533,88.99,88.6,88.97,21157,0
+WTV.US,D,20241205,000000,89.12,89.22645,88.7502,88.78,45257,0
+WTV.US,D,20241206,000000,88.8993,89,88.3401,88.54,23507,0
+WTV.US,D,20241209,000000,88.89,88.92,88,88.01,33326,0
+WTV.US,D,20241210,000000,87.23,87.89,86.9402,87,44829,0
+WTV.US,D,20241211,000000,87.2999,87.44,86.96,87.07,18116,0
+WTV.US,D,20241212,000000,86.95068,87.18,86.62,86.69,79137,0
+WTV.US,D,20241213,000000,86.71,86.94,86.09,86.35,109685,0
+WTV.US,D,20241216,000000,86,86.61,85.95,86.03,37568,0
+WTV.US,D,20241217,000000,85.76,85.8113,85.0703,85.29,95800,0
+WTV.US,D,20241218,000000,85.59,85.615,82.91,82.91,63918,0
+WTV.US,D,20241219,000000,83.71,83.71,82.65,82.68,30260,0
+WTV.US,D,20241220,000000,82.53,84.2582,82.47,84.07,41684,0
+WTV.US,D,20241223,000000,83.61,84.07,83.22,84.04,40140,0
+WTV.US,D,20241224,000000,83.9754,84.688,83.915,84.62,40702,0
+WTV.US,D,20241226,000000,84,84.5743,83.95,84.51,34891,0
+WTV.US,D,20241227,000000,84.54,84.6018,83.4967,83.93,41858,0
+WTV.US,D,20241230,000000,83.15,83.52,82.535,83.21,50369,0
+WTV.US,D,20241231,000000,83.52272,83.72,83.06,83.58,74443,0
+WTV.US,D,20250102,000000,83.95,84.1118,82.8899,83.2,109386,0
+WTV.US,D,20250103,000000,83.51,84.11,83.1,83.89,122671,0
+WTV.US,D,20250106,000000,84.389,84.9499,83.8369,83.99,161033,0
+WTV.US,D,20250107,000000,84.374,84.45,83.475,83.81,237107,0
+WTV.US,D,20250108,000000,83.08,83.93,83,83.91,35767,0
+WTV.US,D,20250110,000000,83.22,83.46,82.47,82.63,66580,0
+WTV.US,D,20250113,000000,82.26,83.49,82.26,83.49,47734,0
+WTV.US,D,20250114,000000,83.9999,84.5499,83.7599,84.5,70587,0
+WTV.US,D,20250115,000000,85.8263,85.94,85.3592,85.57,195257,0
+WTV.US,D,20250116,000000,85.54,86.24,85.415,86.16,86687,0
+WTV.US,D,20250117,000000,86.45,86.82,86.34,86.58,206948,0
+WTV.US,D,20250121,000000,87.2,87.4794,87.1,87.46,106602,0
+WTV.US,D,20250122,000000,87.45,87.46,86.87,86.87,140596,0
+WTV.US,D,20250123,000000,86.90399,87.33,86.75,87.29,217958,0
+WTV.US,D,20250124,000000,87.4376,87.485,87.01,87.17,78662,0
+WTV.US,D,20250127,000000,86.95,87.4,86.71,87.4,221885,0
+WTV.US,D,20250128,000000,87.249,87.3699,86.7301,86.94,54995,0
+WTV.US,D,20250129,000000,87.26032,87.5199,86.828,87.02,166365,0
+WTV.US,D,20250130,000000,87.4722,87.91,87.18,87.71,102299,0
+WTV.US,D,20250131,000000,87.4112,87.73,86.6999,86.78,76827,0
+WTV.US,D,20250203,000000,85.265,86.4688,84.8559,86.17,108639,0
+WTV.US,D,20250204,000000,86.0655,86.6521,86.0376,86.36,190069,0
+WTV.US,D,20250205,000000,86.62,86.79,85.99,86.785,270234,0
+WTV.US,D,20250206,000000,86.8483,87.05,85.85,86.47,87231,0
+WTV.US,D,20250207,000000,86.74,86.7693,85.9501,86.05,77791,0
+WTV.US,D,20250210,000000,86.37,86.57,85.9302,86.18,70774,0
+WTV.US,D,20250211,000000,85.99,86.43,85.791,86.43,170297,0
+WTV.US,D,20250212,000000,85.3483,86.1,85.33,86.1,116744,0
+WTV.US,D,20250213,000000,85.88,86.5999,85.62,86.41,218856,0
+WTV.US,D,20250214,000000,86.5,86.78,86.345,86.47,93505,0
+WTV.US,D,20250218,000000,86.53,87.18,86.47,87.18,59270,0
+WTV.US,D,20250219,000000,86.98,87.27,86.805,87.23,190146,0
+WTV.US,D,20250220,000000,87.0599,87.18,86.2601,86.86,56802,0
+WTV.US,D,20250221,000000,86.94,87.1,85.1579,85.29,159291,0
+WTV.US,D,20250224,000000,85.5701,85.87,85.0801,85.54,89037,0
+WTV.US,D,20250225,000000,85.96,85.96,85.15,85.65,91365,0
+WTV.US,D,20250226,000000,85.73,86.1499,85.1715,85.37,64567,0
+WTV.US,D,20250227,000000,85.47,85.8259,84.895,84.92,47100,0
+WTV.US,D,20250228,000000,84.84,85.75,84.45,85.75,380900,0
+WTV.US,D,20250303,000000,86.1558,86.23,83.8939,84.43,92700,0
+WTV.US,D,20250304,000000,83.85,83.88,82.19,82.67,693468,0
+WTV.US,D,20250305,000000,82.86,83.6499,82.1291,83.48,109646,0
+WTV.US,D,20250306,000000,82.55,83.3,82.2127,82.55,105466,0
+WTV.US,D,20250307,000000,82.54,83.99,82.2301,83.64,136404,0
+WTV.US,D,20250310,000000,83.1298,83.54,81.77,82.47,116505,0
+WTV.US,D,20250311,000000,82.37,82.47,80.75,81.21,120204,0
+WTV.US,D,20250312,000000,82.29,82.29,80.415,80.89,75318,0
+WTV.US,D,20250313,000000,80.84,81.0082,79.5701,79.96,194997,0
+WTV.US,D,20250314,000000,80.48,81.54,80.4,81.47,235359,0
+WTV.US,D,20250317,000000,81.39,82.7892,81.31,82.52,128698,0
+WTV.US,D,20250318,000000,82.325,82.46,81.8013,81.97,40639,0
+WTV.US,D,20250319,000000,82.4993,83.27,82.02,82.93,59625,0
+WTV.US,D,20250320,000000,82.4987,83.32,82.49,82.74,218980,0
+WTV.US,D,20250321,000000,82.0112,82.54,81.8,82.46,72272,0
+WTV.US,D,20250324,000000,83.59,84.01,83.33,83.89,99849,0
+WTV.US,D,20250325,000000,84.1393,84.19,83.53,83.94,64208,0
+WTV.US,D,20250326,000000,83.85,84.05,83.09,83.35,54443,0
+WTV.US,D,20250327,000000,83,83.2277,82.4,82.855,74354,0
+WTV.US,D,20250328,000000,82.7085,82.74,81.1,81.36,112957,0
+WTV.US,D,20250331,000000,80.875,82.32,80.52,82.17,43910,0
+WTV.US,D,20250401,000000,81.8,82.59,81.29,82.38,48842,0
+WTV.US,D,20250402,000000,81.78,83.35,81.78,83.32,82543,0
+WTV.US,D,20250403,000000,80.79,80.79,78.57,78.57,149780,0
+WTV.US,D,20250404,000000,76.47,76.47,73.68,74.1,328126,0
+WTV.US,D,20250407,000000,72,76.06,70.855,73.66,350680,0
+WTV.US,D,20250408,000000,75.815,76.12,71.25,72.32,293731,0
+WTV.US,D,20250409,000000,71.46,78.49,71.21,78.32,129015,0
+WTV.US,D,20250410,000000,76.6,76.69,73.48,75.28,99321,0
+WTV.US,D,20250411,000000,75.175,76.595,74.42,76.33,46259,0
+WTV.US,D,20250414,000000,77.035,77.62,76.595,77.23,49903,0
+WTV.US,D,20250415,000000,77.26,77.92,76.94,77,33284,0
+WTV.US,D,20250416,000000,76.63,77.1965,75.475,76.17,88612,0
+WTV.US,D,20250417,000000,76.5388,77.27,76.25,76.72,54968,0
+WTV.US,D,20250421,000000,76.195,76.195,74.43,75.06,256601,0
+WTV.US,D,20250422,000000,76.03,77.2434,75.82,77.03,278082,0
+WTV.US,D,20250423,000000,78.68,79.34,77.46,77.78,153991,0
+WTV.US,D,20250424,000000,77.62,79.1399,77.62,78.97,52349,0
+WTV.US,D,20250425,000000,78.8326,78.88,78.2365,78.84,241258,0
+WTV.US,D,20250428,000000,79.215,79.412,78.48,79.12,72528,0
+WTV.US,D,20250429,000000,78.79,79.7799,78.68,79.59,73611,0
+WTV.US,D,20250430,000000,78.64,79.67,77.805,79.56,75572,0
+WTV.US,D,20250501,000000,79.54,80.23,79.27,79.27,265166,0
+WTV.US,D,20250502,000000,80.56775,81.43,80.31,80.96,240797,0
+WTV.US,D,20250505,000000,80.43,81.22,80.43,80.84,260924,0
+WTV.US,D,20250506,000000,80.5,80.925,80.15,80.39,249752,0
+WTV.US,D,20250507,000000,80.78,81.1193,80.3601,80.92,69191,0
+WTV.US,D,20250508,000000,81.26,82.315,81.09,81.42,65394,0
+WTV.US,D,20250509,000000,81.57,81.63,81.09,81.17,72013,0
+WTV.US,D,20250512,000000,83.73,83.94,83.235,83.84,150017,0
+WTV.US,D,20250513,000000,83.9,84.56,83.9,84.1,114206,0
+WTV.US,D,20250514,000000,84.125,84.18,83.515,83.87,152247,0
+WTV.US,D,20250515,000000,83.77,84.48,83.6203,84.48,154660,0
+WTV.US,D,20250516,000000,84.3099,85.18,84.2795,85.18,1070969,0
+WTV.US,D,20250519,000000,84.45,85.16,84.45,85.08,80155,0
+WTV.US,D,20250520,000000,85,85.17,84.6001,84.94,73708,0
+WTV.US,D,20250521,000000,84.2167,84.46,83.13,83.13,288858,0
+WTV.US,D,20250522,000000,82.975,83.3999,82.5164,83.01,172854,0
+WTV.US,D,20250523,000000,82.15,82.865,82,82.69,82192,0
+WTV.US,D,20250527,000000,83.2445,84.19,83.08,84.19,46494,0
+WTV.US,D,20250528,000000,84.135,84.21,83.305,83.41,48884,0
+WTV.US,D,20250529,000000,83.44,83.87,82.88,83.6067,84651,0
+WTV.US,D,20250530,000000,83.1001,83.74,83.045,83.73,66460,0
+WTV.US,D,20250602,000000,83.3533,83.83,82.9,83.83,79330,0
+WTV.US,D,20250603,000000,83.84,84.69,83.6681,84.69,666624,0
+WTV.US,D,20250604,000000,84.67,84.8,84.11,84.14,2116771,0
+WTV.US,D,20250605,000000,84.0804,84.26,83.5832,83.75,97190,0
+WTV.US,D,20250606,000000,84.52,84.815,84.35,84.74,51518,0
+WTV.US,D,20250609,000000,84.6223,85.06,84.39,84.66,74275,0
+WTV.US,D,20250610,000000,84.6495,84.98,84.59,84.83,205741,0
+WTV.US,D,20250611,000000,84.8151,85.16,84.31,84.51,66607,0
+WTV.US,D,20250612,000000,84.01,84.69,83.98,84.67,100974,0
+WTV.US,D,20250613,000000,83.98,84.45,83.42,83.63,109897,0
+WTV.US,D,20250616,000000,84.33,84.77,84.17,84.65,125078,0
+WTV.US,D,20250617,000000,84.205,84.37,83.7382,83.86,65050,0
+WTV.US,D,20250618,000000,83.989,84.588,83.9297,84.05,130953,0
+WTV.US,D,20250620,000000,84.45,84.6499,83.905,84.27,169529,0
+WTV.US,D,20250623,000000,84.5,85.14,83.86,85.03,72934,0
+WTV.US,D,20250624,000000,85.48,85.7999,85.33,85.68,79065,0
+WTV.US,D,20250625,000000,85.18,85.33,84.6301,84.75,277856,0
+WTV.US,D,20250626,000000,85.2399,85.7336,85.09,85.5,78859,0
+WTV.US,D,20250627,000000,85.705,86.2899,85.428,85.93,51435,0
+WTV.US,D,20250630,000000,85.91,86.4,85.7,86.4,100176,0
+WTV.US,D,20250701,000000,85.9,87.565,85.825,87.08,153627,0
+WTV.US,D,20250702,000000,87.01,87.28,86.6314,87.24,93762,0
+WTV.US,D,20250703,000000,87.5,87.8799,87.5,87.685,65624,0
+WTV.US,D,20250707,000000,87.58,87.7389,86.66,87.06,94627,0
+WTV.US,D,20250708,000000,87.06,87.51,86.9733,87.25,62973,0
+WTV.US,D,20250709,000000,87.48613,87.63,86.95,87.43,279659,0
+WTV.US,D,20250710,000000,87.3999,88.2699,87.3999,88.01,56715,0
+WTV.US,D,20250711,000000,87.4442,87.72,87.21,87.48,77022,0
+WTV.US,D,20250714,000000,87.291,87.71,87.15,87.68,51112,0
+WTV.US,D,20250715,000000,87.51,87.75,86.27,86.31,61716,0
+WTV.US,D,20250716,000000,86.49,86.5899,85.5327,86.42,51411,0
+WTV.US,D,20250717,000000,86.395,87.26,86.395,87.26,134929,0
+WTV.US,D,20250718,000000,87.5299,87.62,86.989,87.22,43165,0
+WTV.US,D,20250721,000000,87.385,87.5399,86.8917,86.99,47145,0
+WTV.US,D,20250722,000000,87.13,88.215,87.13,88.15,66884,0
+WTV.US,D,20250723,000000,88.65,89.33,88.64605,89.33,103616,0
+WTV.US,D,20250724,000000,89.019,89.16,88.341,88.41,85180,0
+WTV.US,D,20250725,000000,88.59,89.1,88.2399,89.1,41675,0
+WTV.US,D,20250728,000000,88.94,88.95,88.22,88.48,112916,0
+WTV.US,D,20250729,000000,88.53,88.75,88.125,88.34,39797,0
+WTV.US,D,20250730,000000,88.4692,88.5,87.2923,87.71,77303,0
+WTV.US,D,20250731,000000,87.5,88.0241,86.99,87.16,78656,0
+WTV.US,D,20250801,000000,86.4,86.5,84.6201,85.93,81803,0
+WTV.US,D,20250804,000000,86.3075,87.16,86.2901,87.16,91425,0
+WTV.US,D,20250805,000000,87.1681,87.44,86.575,87.11,86336,0
+WTV.US,D,20250806,000000,87.02,87.25,86.736,87.04,118968,0
+WTV.US,D,20250807,000000,87.2501,87.38,86.3289,86.77,86960,0
+WTV.US,D,20250808,000000,86.8,87.3299,86.7,87.17,63983,0
+WTV.US,D,20250811,000000,87.2703,87.53,86.7835,86.95,56238,0
+WTV.US,D,20250812,000000,87.5891,88.56,87.34,88.47,143420,0
+WTV.US,D,20250813,000000,88.585,89.9599,88.585,89.93,121845,0
+WTV.US,D,20250814,000000,89.08,89.4199,88.7601,89.21,89397,0
+WTV.US,D,20250815,000000,89.48,89.58,88.9501,89.02,97544,0
+WTV.US,D,20250818,000000,88.85,89.005,88.7207,88.85,107966,0
+WTV.US,D,20250819,000000,88.875,89.62,88.875,89.22,67662,0
+WTV.US,D,20250820,000000,89.28,89.3,88.8,89.19,63208,0
+WTV.US,D,20250821,000000,88.8,89,88.4522,88.82,102468,0
+WTV.US,D,20250822,000000,89.3948,90.82,89.33,90.62,137779,0
+WTV.US,D,20250825,000000,90.51,90.62,90.06,90.1,88711,0
+WTV.US,D,20250826,000000,90.09,90.28,90.0001,90.21,51954,0
+WTV.US,D,20250827,000000,90.33,90.64,90.02,90.53,201529,0
+WTV.US,D,20250828,000000,90.33,90.83,89.9701,90.63,144553,0
+WTV.US,D,20250829,000000,90.5288,90.66,90.0485,90.41,188147,0
+WTV.US,D,20250902,000000,89.4965,90.19,89.265,90.19,64712,0
+WTV.US,D,20250903,000000,90.05,90.2405,89.8173,90.17,113472,0
+WTV.US,D,20250904,000000,90.44,91.13,90.21,91.13,92761,0
+WTV.US,D,20250905,000000,91.25,91.69,90.6001,91.25,74606,0
+WTV.US,D,20250908,000000,91,91.32,90.45,91.31,61536,0
+WTV.US,D,20250909,000000,91.07,91.305,90.7945,91.11,88779,0
+WTV.US,D,20250910,000000,90.98,91.09,90.394,90.78,118120,0
+WTV.US,D,20250911,000000,91.01,92.2499,90.98,92.12,96363,0
+WTV.US,D,20250912,000000,91.81,92.08,91.27,91.27,59206,0
+WTV.US,D,20250915,000000,91.31,91.62,90.9,90.94,68971,0
+WTV.US,D,20250916,000000,91.06,91.18,90.4301,90.7,67844,0
+WTV.US,D,20250917,000000,91.11,92.14,90.6,90.86,84586,0
+WTV.US,D,20250918,000000,91.1596,91.65,91.04,91.56,132006,0
+WTV.US,D,20250919,000000,91.36,91.7,90.86,91.06,132258,0
+WTV.US,D,20250922,000000,90.8664,91.3299,90.73,91.17,48687,0
+WTV.US,D,20250923,000000,91.43,91.95,91.06,91.26,215861,0
+WTV.US,D,20250924,000000,91.38,91.6,91.03,91.2,106144,0
+WTV.US,D,20250925,000000,90.32,90.46,89.7,90.03,88828,0
+WTV.US,D,20250926,000000,90.39,91.11,90.2954,90.98,85233,0
+WTV.US,D,20250929,000000,91.16,91.36,90.51,91.03,103343,0
+WTV.US,D,20250930,000000,90.91,91.0781,90.371,91.01,73217,0
+WTV.US,D,20251001,000000,90.75,91.2,90.75,91.12,145420,0
+WTV.US,D,20251002,000000,91.182,91.599,90.83,91.29,86630,0
+WTV.US,D,20251003,000000,91.56,92.0089,91.45,91.59,68007,0
+WTV.US,D,20251006,000000,91.86,92,91.27,91.4,105407,0
+WTV.US,D,20251007,000000,91.6099,91.61,90.65,91.12,119044,0
+WTV.US,D,20251008,000000,91.08,91.44,90.825,91.28,107727,0
+WTV.US,D,20251009,000000,91.37,91.5,90.27,90.33,211626,0
+WTV.US,D,20251010,000000,90.499,90.6,88.084,88.14,154749,0
+WTV.US,D,20251013,000000,88.88,89.409,88.6426,89.23,120935,0
+WTV.US,D,20251014,000000,88.8,91.01,88.66,90.72,166860,0
+WTV.US,D,20251015,000000,91.11,91.465,90.02,90.71,137971,0
+WTV.US,D,20251016,000000,90.7,90.7199,89.22,89.51,163269,0
+WTV.US,D,20251017,000000,89.64,90.31,89.57,90.13,177193,0
+WTV.US,D,20251020,000000,90.57,91.219,90.51,91.07,55762,0
+WTV.US,D,20251021,000000,91.2438,91.97,91.23,91.72,225596,0
+WTV.US,D,20251022,000000,91.9,91.9115,91.14,91.52,80818,0
+WTV.US,D,20251023,000000,91.8501,92.2,91.47,92.07,110927,0
+WTV.US,D,20251024,000000,92.47,92.65,92.0185,92.1,96425,0
+WTV.US,D,20251027,000000,92.48,92.715,92.3,92.61,94969,0
+WTV.US,D,20251028,000000,92.5702,92.61,91.86,91.97,127141,0
+WTV.US,D,20251029,000000,91.31,91.79,90.5855,90.94,73172,0
+WTV.US,D,20251030,000000,90.21,91.18,90.1,90.36,150031,0
+WTV.US,D,20251031,000000,90.07,90.67,89.96,90.4,107003,0
+WTV.US,D,20251103,000000,90.27,90.33,89.2098,90.17,83757,0
+WTV.US,D,20251104,000000,89.57,89.9699,89.32,89.78,148783,0
+WTV.US,D,20251105,000000,89.58,90.588,89.54,90.28,152600,0
+WTV.US,D,20251106,000000,90.28,90.56,89.25,89.61,129093,0
+WTV.US,D,20251107,000000,89.4,90.44,89.2,90.44,77595,0
+WTV.US,D,20251110,000000,90.55,90.81,89.8793,90.66,100199,0
+WTV.US,D,20251111,000000,90.97,91.38,90.67,91.13,60529,0
+WTV.US,D,20251112,000000,91.35,91.8,91.25,91.53,135372,0
+WTV.US,D,20251113,000000,91.47,91.81,90.65,90.84,322116,0
+WTV.US,D,20251114,000000,90.24,90.83,90.07,90.44,100568,0
+WTV.US,D,20251117,000000,90.27,90.47,88.61,89.11,217954,0
+WTV.US,D,20251118,000000,88.56,89.43,88.4193,89.09,100616,0
+WTV.US,D,20251119,000000,88.865,89.18,88.44,88.83,423074,0
+WTV.US,D,20251120,000000,89.8605,89.96,87.88,88.06,143432,0
+WTV.US,D,20251121,000000,88.42,90.2299,88.29,89.76,201791,0
+WTV.US,D,20251124,000000,89.82,90.41,89.61,90.19,99609,0
+WTV.US,D,20251125,000000,90.66,91.81,90.48,91.73,173265,0
+WTV.US,D,20251126,000000,92.06,92.55,91.74,92.24,96972,0
+WTV.US,D,20251128,000000,92.33,92.68,92.1715,92.5,45376,0
+WTV.US,D,20251201,000000,92.1519,92.92,92.05,92.31,157600,0
+WTV.US,D,20251202,000000,92.25,92.54,91.67,92.01,168925,0
+WTV.US,D,20251203,000000,92.305,93.03,92.305,92.86,145121,0
+WTV.US,D,20251204,000000,93.13,93.23,92.7082,93.03,100386,0
+WTV.US,D,20251205,000000,93.0099,93.68,92.93,93.19,94352,0
+WTV.US,D,20251208,000000,92.858,93.26,92.5989,92.77,98944,0
+WTV.US,D,20251209,000000,92.656,93.1888,92.656,92.77,84941,0
+WTV.US,D,20251210,000000,92.845,94.23,92.82406,94.07,95662,0
+WTV.US,D,20251211,000000,94.365,95.005,94.07,94.88,175290,0
+WTV.US,D,20251212,000000,95.1541,95.21,94.315,94.58,148689,0
+WTV.US,D,20251215,000000,94.725,94.98,94.2597,94.7,82561,0
+WTV.US,D,20251216,000000,94.75,94.8,93.5,94.08,137158,0
+WTV.US,D,20251217,000000,94.24,95.13,94.04,94.11,165567,0
+WTV.US,D,20251218,000000,94.69,95.34,94.06,94.2,125016,0
+WTV.US,D,20251219,000000,94.1,94.4099,93.97,94.12,100013,0
+WTV.US,D,20251222,000000,94.28,94.6332,94.28,94.55,91444,0
+WTV.US,D,20251223,000000,94.6,94.6,94.26,94.34,141928,0
+WTV.US,D,20251224,000000,94.48,94.8328,94.3866,94.61,48512,0
+WTV.US,D,20251226,000000,94.2015,94.2699,93.865,94.24,59169,0
+WTV.US,D,20251229,000000,94.255,94.287,93.92,94.06,172722,0
+WTV.US,D,20251230,000000,94.06,94.18,93.9,94,84908,0
+WTV.US,D,20251231,000000,93.87,94.04,93.24,93.3,143492,0
+WTV.US,D,20260102,000000,93.425,94.2527,92.97,94.07,144457,0
+WTV.US,D,20260105,000000,94.355,95.31,94.355,94.85,248943,0
+WTV.US,D,20260106,000000,94.905,95.4683,94.79,95.39,184511,0
+WTV.US,D,20260107,000000,95.2549,95.48,94.075,94.21,293028,0
+WTV.US,D,20260108,000000,94,95.99,94,95.71,190184,0
+WTV.US,D,20260109,000000,96.23,96.23,95.4901,95.94,427463,0
+WTV.US,D,20260112,000000,95.16,95.755,95.12,95.6,120634,0
+WTV.US,D,20260113,000000,95.88,96.0119,95.355,95.62,386460,0
+WTV.US,D,20260114,000000,95.7565,96.4699,95.65,96.27,131316,0
+WTV.US,D,20260115,000000,96.3047,96.7799,96.12,96.64,202094,0
+WTV.US,D,20260116,000000,96.505,96.51,96.06,96.18,115614,0
+WTV.US,D,20260120,000000,95.01,95.44,94.42,94.7,308712,0
+WTV.US,D,20260121,000000,95.015,96.27,95.015,96.06,188147,0
+WTV.US,D,20260122,000000,96.245,96.76,96.17,96.36,152745,0
+WTV.US,D,20260123,000000,96.255,97.34,95.44,95.75,156264,0
+WTV.US,D,20260126,000000,96.045,96.165,95.72,96,110763,0
+WTV.US,D,20260127,000000,95.96,96.03,95.5,95.77,175088,0
+WTV.US,D,20260128,000000,95.74,95.96,95.01,95.39,129565,0
+WTV.US,D,20260129,000000,96.36,96.6341,95.55,96.1,113935,0
+WTV.US,D,20260130,000000,95.94,96.38,95.42,96.38,99117,0
+WTV.US,D,20260202,000000,96.135,97.09,96.125,97.09,133207,0
+WTV.US,D,20260203,000000,97.285,98.0299,96.79,97.48,142544,0
+WTV.US,D,20260204,000000,98.41,99.6538,97.87,99.32,400973,0
+WTV.US,D,20260205,000000,99.025,99.21,98.4501,98.73,118317,0
+WTV.US,D,20260206,000000,99.71,100.605,99.37,100.36,132086,0
+WTV.US,D,20260209,000000,100.31,100.55,99.625,100.33,173767,0
+WTV.US,D,20260210,000000,100.54,100.8899,100.44,100.71,135630,0
+WTV.US,D,20260211,000000,100.88,101.0149,100.36,100.66,258259,0
+WTV.US,D,20260212,000000,100.9,101.2298,98.865,99.23,200380,0
+WTV.US,D,20260213,000000,99.25,100.39,98.89,100.07,160638,0
+WTV.US,D,20260217,000000,100.38,100.38,99.3091,100.11,124053,0
+WTV.US,D,20260218,000000,99.97,100.59,99.97,100.47,285118,0
diff --git a/daily/us/nyse etfs/2/xc.us.txt b/daily/us/nyse etfs/2/xc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..16c776e1552165adc07eea92cf6b2deda11b4778
--- /dev/null
+++ b/daily/us/nyse etfs/2/xc.us.txt	
@@ -0,0 +1,854 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XC.US,D,20220923,000000,24.08,24.08,23.8216,23.8216,637,0
+XC.US,D,20220926,000000,23.6,23.6,23.39,23.4355,485357,0
+XC.US,D,20220927,000000,23.62,23.62,23.34,23.3993,11017,0
+XC.US,D,20220928,000000,23.27,23.5832,23.27,23.5832,264,0
+XC.US,D,20220929,000000,23.15,23.15,22.94,23.0399,1927,0
+XC.US,D,20220930,000000,23.16,23.2,23.1403,23.1403,487,0
+XC.US,D,20221003,000000,23.16,23.4362,23.16,23.4362,301,0
+XC.US,D,20221004,000000,24.055,24.0776,23.96,24.0776,1037,0
+XC.US,D,20221005,000000,24.0016,24.0016,24.0016,24.0016,30,0
+XC.US,D,20221006,000000,24,24,23.9242,23.9242,100,0
+XC.US,D,20221007,000000,23.4808,23.4808,23.3912,23.3912,797,0
+XC.US,D,20221010,000000,23.3501,23.3501,23.32,23.3272,267,0
+XC.US,D,20221011,000000,23.2601,23.2601,23.0615,23.0615,511,0
+XC.US,D,20221012,000000,23.11,23.18,23.0975,23.0975,876,0
+XC.US,D,20221013,000000,23.2869,23.2869,23.2869,23.2869,32,0
+XC.US,D,20221014,000000,22.8723,22.8723,22.8723,22.8723,1,0
+XC.US,D,20221017,000000,23.4752,23.4752,23.4752,23.4752,134,0
+XC.US,D,20221018,000000,23.38,23.4655,23.345,23.4536,2455,0
+XC.US,D,20221019,000000,23.24,23.25,23.2141,23.2141,2000,0
+XC.US,D,20221020,000000,23.32,23.3388,23.32,23.3388,6088,0
+XC.US,D,20221021,000000,23.475,23.6991,23.475,23.6991,172,0
+XC.US,D,20221024,000000,23.36,23.47,23.36,23.4283,3190,0
+XC.US,D,20221025,000000,23.5328,23.5328,23.48,23.5328,413,0
+XC.US,D,20221026,000000,23.84,23.84,23.6789,23.6789,1464,0
+XC.US,D,20221027,000000,23.88,23.88,23.6893,23.6893,1040,0
+XC.US,D,20221028,000000,23.7599,23.8219,23.7599,23.8219,9516,0
+XC.US,D,20221031,000000,23.8424,23.8424,23.8424,23.8424,121,0
+XC.US,D,20221101,000000,24.0627,24.0627,24.0627,24.0627,20,0
+XC.US,D,20221102,000000,24.0632,24.24,23.721,23.721,3752,0
+XC.US,D,20221103,000000,23.84,23.84,23.8224,23.8224,630,0
+XC.US,D,20221104,000000,24.41,24.54,24.3717,24.5363,556,0
+XC.US,D,20221107,000000,24.59,24.64,24.5792,24.6129,804,0
+XC.US,D,20221108,000000,24.91,24.96,24.83,24.9021,3496,0
+XC.US,D,20221109,000000,24.91,24.91,24.67,24.67,1379,0
+XC.US,D,20221110,000000,25.33,25.4466,25.33,25.4466,740,0
+XC.US,D,20221111,000000,25.9,25.9784,25.8048,25.9053,7665,0
+XC.US,D,20221114,000000,25.63,25.78,25.63,25.6477,3679,0
+XC.US,D,20221115,000000,26.02,26.15,25.9831,25.9831,2092,0
+XC.US,D,20221116,000000,25.625,25.666,25.5559,25.5559,1348,0
+XC.US,D,20221117,000000,25.39,25.4448,25.39,25.4448,427,0
+XC.US,D,20221118,000000,25.4705,25.58,25.4705,25.539,20699,0
+XC.US,D,20221121,000000,25.27,25.27,25.21,25.2497,726,0
+XC.US,D,20221122,000000,25.46,25.4799,25.3888,25.4357,2720,0
+XC.US,D,20221123,000000,25.486,25.62,25.4753,25.5909,3463,0
+XC.US,D,20221125,000000,25.6462,25.6462,25.6462,25.6462,36,0
+XC.US,D,20221128,000000,25.65,25.65,25.385,25.385,11695,0
+XC.US,D,20221129,000000,25.64,25.7099,25.62,25.6993,1536,0
+XC.US,D,20221130,000000,26.05,26.425,25.9176,26.425,1304,0
+XC.US,D,20221201,000000,26.247,26.29,26.22,26.2808,8931,0
+XC.US,D,20221202,000000,26.11,26.1209,26.05,26.1209,553,0
+XC.US,D,20221205,000000,25.879,25.88,25.638,25.658,3416,0
+XC.US,D,20221206,000000,25.53,25.53,25.4589,25.4589,1282,0
+XC.US,D,20221207,000000,25.53,25.53,25.48,25.48,1945,0
+XC.US,D,20221208,000000,25.59,25.59,25.4702,25.5,1614,0
+XC.US,D,20221209,000000,25.49,25.51,25.3799,25.3799,1079,0
+XC.US,D,20221212,000000,25.2395,25.351,25.21,25.351,3711,0
+XC.US,D,20221213,000000,25.6301,25.6301,25.48,25.5473,1548,0
+XC.US,D,20221214,000000,25.5006,25.5006,25.5006,25.5006,1,0
+XC.US,D,20221215,000000,25.03,25.03,24.8698,24.8698,7844,0
+XC.US,D,20221216,000000,24.83,25.2,24.83,24.9117,13958,0
+XC.US,D,20221219,000000,25.0001,25.0487,25,25.0487,745,0
+XC.US,D,20221220,000000,25.19,25.19,25.1541,25.1541,11259,0
+XC.US,D,20221221,000000,25.24,25.27,25.175,25.2181,8611,0
+XC.US,D,20221222,000000,24.945,24.982,24.84,24.982,400,0
+XC.US,D,20221223,000000,24.76,24.8488,24.76,24.8488,389,0
+XC.US,D,20221227,000000,24.94,24.9732,24.94,24.9732,277,0
+XC.US,D,20221228,000000,24.94,24.94,24.7,24.7,3084,0
+XC.US,D,20221229,000000,25.05,25.05,25.0095,25.0095,11454,0
+XC.US,D,20221230,000000,24.8539,24.8539,24.66,24.7457,1004,0
+XC.US,D,20230103,000000,24.7242,24.7497,24.6501,24.6951,2505,0
+XC.US,D,20230104,000000,25.03,25.0475,25.03,25.0475,399,0
+XC.US,D,20230105,000000,24.91,24.91,24.89,24.9,461,0
+XC.US,D,20230106,000000,25.4991,25.575,25.4991,25.575,298,0
+XC.US,D,20230109,000000,25.8712,25.8712,25.8712,25.8712,131,0
+XC.US,D,20230110,000000,25.93,25.9842,25.93,25.9842,1481,0
+XC.US,D,20230111,000000,26.0329,26.0329,26.0329,26.0329,80,0
+XC.US,D,20230112,000000,26.191,26.3336,26.191,26.3336,567,0
+XC.US,D,20230113,000000,26.23,26.3849,26.22,26.3849,1274,0
+XC.US,D,20230117,000000,26.37,26.37,26.37,26.37,2,0
+XC.US,D,20230118,000000,26.245,26.245,26.2181,26.2181,179,0
+XC.US,D,20230119,000000,26.2817,26.38,26.2817,26.3428,376,0
+XC.US,D,20230120,000000,26.45,26.575,26.45,26.575,500,0
+XC.US,D,20230123,000000,26.735,26.81,26.735,26.745,752,0
+XC.US,D,20230124,000000,26.5329,26.72,26.5329,26.72,8608,0
+XC.US,D,20230125,000000,26.5391,26.78,26.5391,26.7056,2204,0
+XC.US,D,20230126,000000,26.99,26.99,26.815,26.9202,1021,0
+XC.US,D,20230127,000000,26.7783,26.7783,26.75,26.7577,273,0
+XC.US,D,20230130,000000,26.5829,26.62,26.5244,26.5244,1750,0
+XC.US,D,20230131,000000,26.35,26.45,26.27,26.4225,19198,0
+XC.US,D,20230201,000000,26.7602,26.7602,26.7602,26.7602,259,0
+XC.US,D,20230202,000000,26.86,26.8673,26.789,26.789,432,0
+XC.US,D,20230203,000000,26.355,26.4,26.3549,26.3549,401,0
+XC.US,D,20230206,000000,25.92,25.9887,25.92,25.9887,2688,0
+XC.US,D,20230207,000000,26.1278,26.1278,26.1278,26.1278,55,0
+XC.US,D,20230208,000000,26.15,26.2053,26.13,26.2053,13659,0
+XC.US,D,20230209,000000,26.0757,26.0757,26.0757,26.0757,3,0
+XC.US,D,20230210,000000,25.85,26.041,25.85,26.041,2169,0
+XC.US,D,20230213,000000,26,26.1377,26,26.1362,352,0
+XC.US,D,20230214,000000,26.09,26.1437,26.09,26.1437,128,0
+XC.US,D,20230215,000000,25.825,25.8885,25.78,25.8885,1323,0
+XC.US,D,20230216,000000,25.82,25.9271,25.82,25.9271,490,0
+XC.US,D,20230217,000000,25.8358,25.8358,25.8358,25.8358,55,0
+XC.US,D,20230221,000000,25.5615,25.5615,25.31,25.4732,487043,0
+XC.US,D,20230222,000000,25.37,25.37,25.3055,25.3055,7447,0
+XC.US,D,20230223,000000,25.6027,25.6027,25.6027,25.6027,127,0
+XC.US,D,20230224,000000,25.1,25.1,25,25.0107,13255,0
+XC.US,D,20230227,000000,25.11,25.11,25.0487,25.0487,7577,0
+XC.US,D,20230228,000000,25.06,25.06,24.9422,24.9422,7526,0
+XC.US,D,20230301,000000,25.41,25.41,25.2796,25.2796,986,0
+XC.US,D,20230302,000000,25.296,25.296,25.296,25.296,14,0
+XC.US,D,20230303,000000,25.5,25.65,25.465,25.6013,416,0
+XC.US,D,20230306,000000,25.7221,25.77,25.6449,25.6449,891,0
+XC.US,D,20230307,000000,25.37,25.37,25.3114,25.3114,217,0
+XC.US,D,20230308,000000,25.5248,25.5248,25.5126,25.5126,202,0
+XC.US,D,20230309,000000,25.14,25.14,25.12,25.12,281,0
+XC.US,D,20230310,000000,25.03,25.06,24.9339,24.9339,3016,0
+XC.US,D,20230313,000000,25.03,25.03,24.9438,24.9438,1,0
+XC.US,D,20230314,000000,24.89,24.92,24.89,24.9056,2200,0
+XC.US,D,20230315,000000,24.2599,24.3514,24.23,24.3514,16046,0
+XC.US,D,20230316,000000,24.8099,24.8869,24.8099,24.8869,203,0
+XC.US,D,20230317,000000,24.6018,24.6018,24.6018,24.6018,2,0
+XC.US,D,20230320,000000,24.79,24.81,24.766,24.766,5603,0
+XC.US,D,20230321,000000,24.95,24.95,24.9494,24.9494,504,0
+XC.US,D,20230322,000000,25.1,25.1,25.1,25.1,1,0
+XC.US,D,20230323,000000,25.6,25.6,25.3814,25.3814,1177,0
+XC.US,D,20230324,000000,25.315,25.3396,25.315,25.3381,1075,0
+XC.US,D,20230327,000000,25.35,25.42,25.3254,25.3254,8254,0
+XC.US,D,20230328,000000,25.31,25.3839,25.31,25.3839,1593,0
+XC.US,D,20230329,000000,25.6,25.6558,25.6,25.6558,17624,0
+XC.US,D,20230330,000000,25.8066,25.85,25.8066,25.8436,650,0
+XC.US,D,20230331,000000,25.84,25.9599,25.81,25.9211,4874,0
+XC.US,D,20230403,000000,25.98,25.98,25.9585,25.9585,239,0
+XC.US,D,20230404,000000,25.8,25.8745,25.8,25.8745,15308,0
+XC.US,D,20230405,000000,25.74,25.79,25.725,25.7708,11629,0
+XC.US,D,20230406,000000,25.78,25.82,25.78,25.81,24756,0
+XC.US,D,20230410,000000,25.81,25.95,25.8,25.9197,31700,0
+XC.US,D,20230411,000000,26.14,26.19,26.1267,26.1645,6033,0
+XC.US,D,20230412,000000,26.26,26.36,26.155,26.16,14120,0
+XC.US,D,20230413,000000,26.37,26.48,26.37,26.4361,8481,0
+XC.US,D,20230414,000000,26.34,26.37,26.225,26.37,8267,0
+XC.US,D,20230417,000000,26.14,26.24,26.13,26.2048,4663,0
+XC.US,D,20230418,000000,26.131,26.1826,26.13,26.1826,25760,0
+XC.US,D,20230419,000000,25.91,25.99,25.91,25.9372,30269,0
+XC.US,D,20230420,000000,26.09,26.15,26.02,26.0211,27202,0
+XC.US,D,20230421,000000,25.7554,25.84,25.7554,25.8093,8882,0
+XC.US,D,20230424,000000,25.8192,25.8442,25.8192,25.8442,15226,0
+XC.US,D,20230425,000000,25.5131,25.5131,25.427,25.427,28663,0
+XC.US,D,20230426,000000,25.5546,25.58,25.5395,25.5395,16561,0
+XC.US,D,20230427,000000,25.8556,25.8694,25.8556,25.8694,325,0
+XC.US,D,20230428,000000,25.96,26.04,25.96,26.0086,184489,0
+XC.US,D,20230501,000000,25.9917,25.9917,25.9478,25.9478,1606,0
+XC.US,D,20230502,000000,25.8468,25.8491,25.81,25.8491,775,0
+XC.US,D,20230503,000000,25.9702,26.05,25.8436,25.8436,640,0
+XC.US,D,20230504,000000,26.06,26.06,25.9635,25.9661,4379,0
+XC.US,D,20230505,000000,26.12,26.2798,26.12,26.2798,2001,0
+XC.US,D,20230508,000000,26.34,26.34,26.24,26.28,3002,0
+XC.US,D,20230509,000000,26.15,26.2015,26.15,26.2015,2315,0
+XC.US,D,20230510,000000,26.18,26.22,26.13,26.2034,917,0
+XC.US,D,20230511,000000,25.89,25.9501,25.82,25.9501,13215,0
+XC.US,D,20230512,000000,25.91,25.93,25.8179,25.8179,260,0
+XC.US,D,20230515,000000,25.98,26.08,25.98,26.08,1357,0
+XC.US,D,20230516,000000,26.025,26.05,25.99,26.005,1973,0
+XC.US,D,20230517,000000,26.09,26.31,26.09,26.2431,7764,0
+XC.US,D,20230518,000000,26.2188,26.27,26.16,26.27,4591,0
+XC.US,D,20230519,000000,26.4,26.4,26.34,26.3473,639,0
+XC.US,D,20230522,000000,26.46,26.569,26.45,26.4995,3384,0
+XC.US,D,20230523,000000,26.44,26.44,26.22,26.22,613,0
+XC.US,D,20230524,000000,26.28,26.28,26.15,26.17,2619,0
+XC.US,D,20230525,000000,26.38,26.4075,26.38,26.4075,240,0
+XC.US,D,20230526,000000,26.815,26.93,26.815,26.8894,2922,0
+XC.US,D,20230530,000000,26.7806,26.7806,26.71,26.775,735,0
+XC.US,D,20230531,000000,26.57,26.5724,26.55,26.5724,2918,0
+XC.US,D,20230601,000000,26.8999,26.9171,26.845,26.9171,869,0
+XC.US,D,20230602,000000,27.15,27.2999,27.15,27.2423,1969,0
+XC.US,D,20230605,000000,27.181,27.23,27.181,27.2142,164,0
+XC.US,D,20230606,000000,27.41,27.41,27.31,27.396,749,0
+XC.US,D,20230607,000000,27.47,27.47,27.33,27.3646,1464,0
+XC.US,D,20230608,000000,27.46,27.54,27.46,27.5044,2280,0
+XC.US,D,20230609,000000,27.7196,27.73,27.6401,27.6748,850,0
+XC.US,D,20230612,000000,27.76,27.7999,27.73,27.7934,2728,0
+XC.US,D,20230613,000000,28.0911,28.0911,28.0911,28.0911,59,0
+XC.US,D,20230614,000000,28.18,28.18,28.1335,28.1335,442,0
+XC.US,D,20230615,000000,28.22,28.3321,28.22,28.3066,783,0
+XC.US,D,20230616,000000,28.205,28.205,28.1786,28.1786,627,0
+XC.US,D,20230620,000000,27.8,27.865,27.8,27.8527,523,0
+XC.US,D,20230621,000000,27.76,27.79,27.6998,27.7499,4186,0
+XC.US,D,20230622,000000,27.6,27.6,27.58,27.585,1297,0
+XC.US,D,20230623,000000,27.3397,27.3524,27.3287,27.3287,805,0
+XC.US,D,20230626,000000,27.3862,27.3862,27.365,27.365,614,0
+XC.US,D,20230627,000000,27.42,27.5381,27.42,27.5381,2872,0
+XC.US,D,20230628,000000,27.36,27.39,27.36,27.372,4084,0
+XC.US,D,20230629,000000,27.339,27.339,27.275,27.2988,1487,0
+XC.US,D,20230630,000000,27.5426,27.5426,27.526,27.526,347,0
+XC.US,D,20230703,000000,27.7696,27.8694,27.7696,27.8694,176,0
+XC.US,D,20230705,000000,27.69,27.69,27.59,27.5987,3400,0
+XC.US,D,20230706,000000,27.0793,27.19,27.0793,27.145,1626,0
+XC.US,D,20230707,000000,27.29,27.46,27.29,27.32,3532,0
+XC.US,D,20230710,000000,27.33,27.33,27.32,27.3206,10817,0
+XC.US,D,20230711,000000,27.576,27.7,27.576,27.7,865,0
+XC.US,D,20230712,000000,28.16,28.33,28.12,28.33,1474,0
+XC.US,D,20230713,000000,28.38,28.5669,28.38,28.5669,569,0
+XC.US,D,20230714,000000,28.51,28.55,28.469,28.469,6093,0
+XC.US,D,20230717,000000,28.6395,28.6516,28.57,28.6516,1958,0
+XC.US,D,20230718,000000,28.67,28.67,28.6287,28.63,2548,0
+XC.US,D,20230719,000000,28.55,28.61,28.491,28.515,3692,0
+XC.US,D,20230720,000000,28.2,28.2599,28.17,28.1795,2998,0
+XC.US,D,20230721,000000,28.2599,28.289,28.2465,28.2714,5244,0
+XC.US,D,20230724,000000,29.05,29.37,28.4677,28.62,21637,0
+XC.US,D,20230725,000000,28.77,28.78,28.68,28.77,4431,0
+XC.US,D,20230726,000000,28.59,28.81,28.59,28.7519,4331,0
+XC.US,D,20230727,000000,28.72,28.77,28.4583,28.4583,4515,0
+XC.US,D,20230728,000000,28.76,28.91,28.76,28.8551,9410,0
+XC.US,D,20230731,000000,28.75,28.81,28.75,28.7745,8395,0
+XC.US,D,20230801,000000,28.6,28.6,28.5501,28.5501,846,0
+XC.US,D,20230802,000000,28.15,28.15,27.84,27.8962,4271,0
+XC.US,D,20230803,000000,27.7,28.64,27.7,27.9251,34286,0
+XC.US,D,20230804,000000,27.94,28.42,27.92,27.9549,38445,0
+XC.US,D,20230807,000000,27.99,28.03,27.89,27.9881,9227,0
+XC.US,D,20230808,000000,27.54,27.645,27.45,27.645,5809,0
+XC.US,D,20230809,000000,27.7104,27.7994,27.7104,27.7263,2411,0
+XC.US,D,20230810,000000,27.91,27.9195,27.631,27.67,9749,0
+XC.US,D,20230811,000000,27.44,27.49,27.37,27.43,13046,0
+XC.US,D,20230814,000000,27.3085,27.3249,27.2801,27.3249,683,0
+XC.US,D,20230815,000000,27.0901,27.2,27.05,27.05,6524,0
+XC.US,D,20230816,000000,27.18,27.22,27.0526,27.0526,9447,0
+XC.US,D,20230817,000000,27.1,27.1,27.03,27.0366,6367,0
+XC.US,D,20230818,000000,26.801,26.97,26.801,26.9599,1670,0
+XC.US,D,20230821,000000,26.99,27.11,26.99,27.0869,9647,0
+XC.US,D,20230822,000000,27.1289,27.13,27.075,27.0846,8850,0
+XC.US,D,20230823,000000,27.4,27.55,27.4,27.55,3632,0
+XC.US,D,20230824,000000,27.53,27.53,27.3512,27.3512,1847,0
+XC.US,D,20230825,000000,27.32,27.42,27.3075,27.42,5097,0
+XC.US,D,20230828,000000,27.48,27.4997,27.4101,27.4834,2532,0
+XC.US,D,20230829,000000,27.7,27.96,27.69,27.7634,14217,0
+XC.US,D,20230830,000000,27.66,27.66,27.6304,27.6304,1264,0
+XC.US,D,20230831,000000,27.43,27.43,27.3605,27.3605,1022,0
+XC.US,D,20230901,000000,27.5513,27.62,27.54,27.545,5690,0
+XC.US,D,20230905,000000,27.4471,27.4471,27.39,27.4192,2374,0
+XC.US,D,20230906,000000,27.33,27.33,27.07,27.1632,8182,0
+XC.US,D,20230907,000000,27,27.0799,27,27.0241,7230,0
+XC.US,D,20230908,000000,27.16,27.22,27.1311,27.1311,4548,0
+XC.US,D,20230911,000000,27.38,27.44,27.38,27.3985,485,0
+XC.US,D,20230912,000000,27.16,27.31,27.16,27.2929,4208,0
+XC.US,D,20230913,000000,27.31,27.39,27.3,27.3,499,0
+XC.US,D,20230914,000000,27.4064,27.57,27.38,27.5204,25803,0
+XC.US,D,20230915,000000,27.4357,27.4357,27.4357,27.4357,133,0
+XC.US,D,20230918,000000,27.29,27.3409,27.29,27.3382,1334,0
+XC.US,D,20230919,000000,27.2089,27.22,27.13,27.1935,9434,0
+XC.US,D,20230920,000000,27.3989,27.3989,27.1713,27.1713,6390,0
+XC.US,D,20230921,000000,26.67,26.7799,26.67,26.6905,1049,0
+XC.US,D,20230922,000000,26.8268,26.89,26.7735,26.7735,5800,0
+XC.US,D,20230925,000000,26.56,26.56,26.45,26.4992,2481,0
+XC.US,D,20230926,000000,26.26,26.34,26.0903,26.17,26591,0
+XC.US,D,20230927,000000,26.26,26.26,26.06,26.1152,4009,0
+XC.US,D,20230928,000000,26.08,26.26,26.08,26.2538,5686,0
+XC.US,D,20230929,000000,26.4,26.4,26.1783,26.1783,1324,0
+XC.US,D,20231002,000000,26.0693,26.0693,26.0665,26.0665,481,0
+XC.US,D,20231003,000000,25.812,25.9112,25.6923,25.7355,5059,0
+XC.US,D,20231004,000000,25.74,25.82,25.6967,25.7541,13950,0
+XC.US,D,20231005,000000,25.89,25.89,25.825,25.8351,744,0
+XC.US,D,20231006,000000,26.08,26.11,26.08,26.089,507,0
+XC.US,D,20231009,000000,25.79,26.01,25.79,25.9555,24288,0
+XC.US,D,20231010,000000,26.1677,26.31,26.1677,26.2689,4843,0
+XC.US,D,20231011,000000,26.4,26.41,26.355,26.3857,2015,0
+XC.US,D,20231012,000000,26.44,26.44,26.1516,26.1516,890,0
+XC.US,D,20231013,000000,26.2,26.2,26.1028,26.1028,3661,0
+XC.US,D,20231016,000000,26.135,26.2896,26.135,26.2896,443,0
+XC.US,D,20231017,000000,26.2599,26.26,26.2223,26.235,658,0
+XC.US,D,20231018,000000,25.85,25.95,25.8207,25.8207,577,0
+XC.US,D,20231019,000000,25.9066,25.915,25.82,25.82,2239,0
+XC.US,D,20231020,000000,25.7,25.7,25.6645,25.6645,1196,0
+XC.US,D,20231023,000000,25.48,25.5286,25.48,25.5286,294,0
+XC.US,D,20231024,000000,25.695,25.729,25.68,25.729,586,0
+XC.US,D,20231025,000000,25.5,25.5,25.36,25.43,5989,0
+XC.US,D,20231026,000000,25.18,25.21,25.0301,25.19,13992,0
+XC.US,D,20231027,000000,25.27,25.27,25.0713,25.0713,11447,0
+XC.US,D,20231030,000000,25.43,25.53,25.3,25.385,14589,0
+XC.US,D,20231031,000000,25.2493,25.35,25.15,25.2991,3638,0
+XC.US,D,20231101,000000,25.4358,25.6048,25.4358,25.6048,2508,0
+XC.US,D,20231102,000000,26.1,26.21,26.1,26.21,13774,0
+XC.US,D,20231103,000000,26.4842,26.6343,26.4842,26.583,936,0
+XC.US,D,20231106,000000,26.8,26.8352,26.8,26.8352,739,0
+XC.US,D,20231107,000000,26.715,26.81,26.715,26.8,9981,0
+XC.US,D,20231108,000000,26.6428,26.6428,26.6319,26.6319,426,0
+XC.US,D,20231109,000000,26.4,26.51,26.4,26.447,981,0
+XC.US,D,20231110,000000,26.8056,26.8056,26.765,26.765,226,0
+XC.US,D,20231113,000000,26.58,26.66,26.58,26.6056,1409,0
+XC.US,D,20231114,000000,27.1888,27.2937,27.1888,27.2937,2618,0
+XC.US,D,20231115,000000,27.46,27.5205,27.4201,27.4201,1029,0
+XC.US,D,20231116,000000,27.455,27.5,27.39,27.4438,5242,0
+XC.US,D,20231117,000000,27.49,27.49,27.4,27.4534,5946,0
+XC.US,D,20231120,000000,27.64,27.76,27.64,27.6907,5040,0
+XC.US,D,20231121,000000,27.78,27.78,27.55,27.62,4207,0
+XC.US,D,20231122,000000,27.48,27.5,27.48,27.5,4345,0
+XC.US,D,20231124,000000,27.58,27.58,27.5166,27.5166,3388,0
+XC.US,D,20231127,000000,27.53,27.57,27.49,27.57,18584,0
+XC.US,D,20231128,000000,27.84,27.84,27.8079,27.8079,13221,0
+XC.US,D,20231129,000000,27.9313,27.9313,27.815,27.815,9595,0
+XC.US,D,20231130,000000,27.8,27.92,27.8,27.92,25239,0
+XC.US,D,20231201,000000,27.89,29.76,27.89,28.23,26015,0
+XC.US,D,20231204,000000,28.05,28.07,27.84,27.9197,13018,0
+XC.US,D,20231205,000000,27.795,27.92,27.795,27.8577,3823,0
+XC.US,D,20231206,000000,27.93,27.93,27.8,27.82,11855,0
+XC.US,D,20231207,000000,27.93,28.0499,27.93,27.99,7669,0
+XC.US,D,20231208,000000,27.9729,27.9729,27.9729,27.9729,177,0
+XC.US,D,20231211,000000,28.0899,28.1151,28.05,28.1105,4937,0
+XC.US,D,20231212,000000,28.02,28.1092,27.95,28.1092,4814,0
+XC.US,D,20231213,000000,27.9183,28.5,27.9183,28.4679,2821,0
+XC.US,D,20231214,000000,28.9252,28.98,28.85,28.9301,7832,0
+XC.US,D,20231215,000000,28.84,28.84,28.7502,28.7502,1107,0
+XC.US,D,20231218,000000,28.66,28.7671,28.66,28.7621,1431,0
+XC.US,D,20231219,000000,28.878,28.995,28.878,28.9518,10457,0
+XC.US,D,20231220,000000,28.84,28.84,28.4916,28.4916,7240,0
+XC.US,D,20231221,000000,28.91,28.9723,28.875,28.9723,3312,0
+XC.US,D,20231222,000000,28.995,29.02,28.95,28.9804,1910,0
+XC.US,D,20231226,000000,29.32,29.32,29.19,29.2553,1884,0
+XC.US,D,20231227,000000,29.54,29.635,29.461,29.545,12041,0
+XC.US,D,20231228,000000,29.69,29.71,29.5,29.5766,10399,0
+XC.US,D,20231229,000000,29.5696,29.65,29.52,29.5572,2688,0
+XC.US,D,20240102,000000,29.23,29.2396,29.21,29.2396,14902,0
+XC.US,D,20240103,000000,29.19,29.19,28.865,28.92,6359,0
+XC.US,D,20240104,000000,28.96,28.9799,28.8957,28.8957,1430,0
+XC.US,D,20240105,000000,28.94,29.04,28.94,29.0284,2794,0
+XC.US,D,20240108,000000,29.28,29.32,29.2602,29.2602,3567,0
+XC.US,D,20240109,000000,28.96,28.96,28.8,28.8438,5018,0
+XC.US,D,20240110,000000,28.86,28.89,28.8366,28.8567,1171,0
+XC.US,D,20240111,000000,28.84,28.89,28.84,28.8402,2729,0
+XC.US,D,20240112,000000,29.11,29.125,29.0003,29.0396,9555,0
+XC.US,D,20240116,000000,28.62,28.62,28.38,28.4845,9534,0
+XC.US,D,20240117,000000,27.97,28.1,27.87,28.0928,6989,0
+XC.US,D,20240118,000000,28.255,28.3325,28.255,28.3325,363,0
+XC.US,D,20240119,000000,28.455,28.74,28.425,28.6864,4860,0
+XC.US,D,20240122,000000,28.68,28.68,28.5309,28.5913,3836,0
+XC.US,D,20240123,000000,28.4251,28.59,28.4251,28.5505,2254,0
+XC.US,D,20240124,000000,28.8544,28.95,28.7881,28.7881,4088,0
+XC.US,D,20240125,000000,28.7324,28.7324,28.7322,28.7322,506,0
+XC.US,D,20240126,000000,28.91,28.918,28.808,28.91,5600,0
+XC.US,D,20240129,000000,29.0495,29.12,28.9999,29.1155,3538,0
+XC.US,D,20240130,000000,28.9,28.9566,28.8799,28.9566,7590,0
+XC.US,D,20240131,000000,29.01,29.04,28.8053,28.8053,1753,0
+XC.US,D,20240201,000000,29.1294,29.13,29.0788,29.1002,2174,0
+XC.US,D,20240202,000000,29.16,29.19,28.9701,29.1303,4302,0
+XC.US,D,20240205,000000,29.02,29.17,28.9891,29.06,13664,0
+XC.US,D,20240206,000000,29.4212,29.9,29.38,29.59,150666,0
+XC.US,D,20240207,000000,29.63,29.72,29.59,29.659,6829,0
+XC.US,D,20240208,000000,29.58,29.65,29.5,29.65,5702,0
+XC.US,D,20240209,000000,29.71,29.73,29.52,29.59,17977,0
+XC.US,D,20240212,000000,29.69,29.9,29.69,29.7308,1592,0
+XC.US,D,20240213,000000,29.43,29.43,29.12,29.1594,3159,0
+XC.US,D,20240214,000000,29.5377,29.5899,29.5377,29.5797,1194,0
+XC.US,D,20240215,000000,29.74,29.75,29.705,29.7115,6909,0
+XC.US,D,20240216,000000,29.7,29.8052,29.67,29.6854,12759,0
+XC.US,D,20240220,000000,29.85,29.9,29.805,29.8352,1561,0
+XC.US,D,20240221,000000,29.71,29.7283,29.6473,29.7283,2764,0
+XC.US,D,20240222,000000,30.0121,30.12,30.0052,30.0407,21038,0
+XC.US,D,20240223,000000,30.04,30.0486,29.9401,30.0067,11999,0
+XC.US,D,20240226,000000,29.95,29.95,29.8,29.8936,5545,0
+XC.US,D,20240227,000000,29.94,29.94,29.84,29.91,9923,0
+XC.US,D,20240228,000000,29.64,29.67,29.6,29.6384,10935,0
+XC.US,D,20240229,000000,29.82,29.83,29.68,29.77,9630,0
+XC.US,D,20240301,000000,29.92,30.08,29.9199,30.0146,12735,0
+XC.US,D,20240304,000000,30.15,30.17,30.06,30.0754,4042,0
+XC.US,D,20240305,000000,29.95,30.2,29.89,29.9968,126637,0
+XC.US,D,20240306,000000,30.38,30.45,30.303,30.36,34899,0
+XC.US,D,20240307,000000,30.57,30.6895,30.5301,30.6711,27824,0
+XC.US,D,20240308,000000,30.64,30.7,30.56,30.5902,10747,0
+XC.US,D,20240311,000000,30.4435,30.53,30.39,30.4587,13701,0
+XC.US,D,20240312,000000,30.63,30.74,30.63,30.6842,8638,0
+XC.US,D,20240313,000000,30.52,30.64,30.46,30.4657,11010,0
+XC.US,D,20240314,000000,30.53,30.56,30.405,30.4636,9542,0
+XC.US,D,20240315,000000,30.27,30.27,30.1401,30.27,5525,0
+XC.US,D,20240318,000000,30.48,30.48,30.2657,30.2657,9463,0
+XC.US,D,20240319,000000,30.16,30.21,30.07,30.07,11058,0
+XC.US,D,20240320,000000,30.33,30.519,30.09,30.4939,9533,0
+XC.US,D,20240321,000000,30.76,30.76,30.6634,30.6861,10433,0
+XC.US,D,20240322,000000,30.6,30.6,30.465,30.4923,15574,0
+XC.US,D,20240325,000000,30.5203,30.63,30.5203,30.5432,7570,0
+XC.US,D,20240326,000000,30.47,30.5987,30.47,30.4985,5677,0
+XC.US,D,20240327,000000,30.525,30.64,30.516,30.64,3876,0
+XC.US,D,20240328,000000,30.7,30.71,30.58,30.6862,19928,0
+XC.US,D,20240401,000000,30.745,30.745,30.4801,30.5975,12857,0
+XC.US,D,20240402,000000,30.635,30.72,30.635,30.683,16145,0
+XC.US,D,20240403,000000,30.66,30.88,30.63,30.83,12698,0
+XC.US,D,20240404,000000,31.1392,31.1392,30.7099,30.7099,11530,0
+XC.US,D,20240405,000000,30.78,30.91,30.78,30.91,5233,0
+XC.US,D,20240408,000000,31.05,31.0999,31.0382,31.07,4213,0
+XC.US,D,20240409,000000,31.1871,31.255,31.1582,31.2341,6232,0
+XC.US,D,20240410,000000,30.72,30.77,30.6568,30.7239,27019,0
+XC.US,D,20240411,000000,30.76,30.97,30.7362,30.9554,7129,0
+XC.US,D,20240412,000000,30.46,30.46,30.255,30.2734,12711,0
+XC.US,D,20240415,000000,30.29,30.29,29.935,29.9419,13868,0
+XC.US,D,20240416,000000,29.65,29.65,29.54,29.5552,13920,0
+XC.US,D,20240417,000000,29.71,29.71,29.52,29.5327,6496,0
+XC.US,D,20240418,000000,29.675,29.675,29.44,29.567,28472,0
+XC.US,D,20240419,000000,29.48,29.49,29.37,29.37,6284,0
+XC.US,D,20240422,000000,29.46,29.64,29.43,29.5776,4758,0
+XC.US,D,20240423,000000,29.62,29.81,29.6199,29.771,6111,0
+XC.US,D,20240424,000000,29.77,29.7829,29.77,29.7829,545,0
+XC.US,D,20240425,000000,29.43,29.86,29.3905,29.7992,8236,0
+XC.US,D,20240426,000000,29.985,30.1299,29.985,30.0513,9003,0
+XC.US,D,20240429,000000,30.31,30.3751,30.26,30.3687,4298,0
+XC.US,D,20240430,000000,30.17,30.17,30.0465,30.0465,11101,0
+XC.US,D,20240501,000000,30.13,30.42,30.0203,30.0446,9127,0
+XC.US,D,20240502,000000,30.245,30.549,30.245,30.5003,54856,0
+XC.US,D,20240503,000000,30.69,30.83,30.69,30.7745,5600,0
+XC.US,D,20240506,000000,30.88,30.88,30.75,30.8308,8688,0
+XC.US,D,20240507,000000,30.7415,30.82,30.67,30.7509,7291,0
+XC.US,D,20240508,000000,30.7,30.88,30.69,30.8735,33021,0
+XC.US,D,20240509,000000,30.59,30.72,30.59,30.6501,3989,0
+XC.US,D,20240510,000000,30.77,30.77,30.62,30.6894,11664,0
+XC.US,D,20240513,000000,30.8125,30.84,30.7166,30.7166,3476,0
+XC.US,D,20240514,000000,30.9,31.0357,30.9,31.0357,3770,0
+XC.US,D,20240515,000000,31.32,31.48,31.22,31.42,3758,0
+XC.US,D,20240516,000000,31.386,31.386,31.3197,31.3214,1568,0
+XC.US,D,20240517,000000,31.46,31.4992,31.3982,31.4261,4547,0
+XC.US,D,20240520,000000,31.44,31.449,31.36,31.3682,10587,0
+XC.US,D,20240521,000000,31.32,31.36,31.2744,31.2744,2669,0
+XC.US,D,20240522,000000,31.2892,31.2892,31.2652,31.2652,4990,0
+XC.US,D,20240523,000000,31.39,31.39,31.2227,31.2839,11004,0
+XC.US,D,20240524,000000,31.3912,31.43,31.34,31.36,6818,0
+XC.US,D,20240528,000000,31.58,31.58,31.24,31.3266,4034,0
+XC.US,D,20240529,000000,30.9599,30.969,30.8719,30.8719,1485,0
+XC.US,D,20240530,000000,30.77,30.83,30.71,30.734,2979,0
+XC.US,D,20240531,000000,30.66,30.66,30.3247,30.5123,3355,0
+XC.US,D,20240603,000000,31.07,31.1,30.85,30.968,13017,0
+XC.US,D,20240604,000000,30.24,30.32,30.13,30.2813,5557,0
+XC.US,D,20240605,000000,30.8537,31.06,30.8537,31.0275,4695,0
+XC.US,D,20240606,000000,31.24,31.24,31.1364,31.169,2649,0
+XC.US,D,20240607,000000,31.22,31.22,31.0293,31.0293,3731,0
+XC.US,D,20240610,000000,31.035,31.2295,31.035,31.155,2819,0
+XC.US,D,20240611,000000,30.92,31.1597,30.92,31.1446,3406,0
+XC.US,D,20240612,000000,31.62,31.73,31.5344,31.5344,2385,0
+XC.US,D,20240613,000000,31.61,31.61,31.42,31.4434,4470,0
+XC.US,D,20240614,000000,31.54,31.67,31.54,31.6194,6941,0
+XC.US,D,20240617,000000,31.65,31.89,31.6,31.8187,21292,0
+XC.US,D,20240618,000000,32.0853,32.16,32.0853,32.1389,1051,0
+XC.US,D,20240620,000000,32.34,32.34,32.11,32.1139,4720,0
+XC.US,D,20240621,000000,32.169,32.169,32.04,32.0617,1247,0
+XC.US,D,20240624,000000,32.17,32.17,31.9501,31.9762,2267,0
+XC.US,D,20240625,000000,31.87,31.96,31.79,31.9376,17345,0
+XC.US,D,20240626,000000,31.8166,31.91,31.8,31.8926,6077,0
+XC.US,D,20240627,000000,32.125,32.14,32.06,32.0663,4505,0
+XC.US,D,20240628,000000,32.18,32.18,32.085,32.1028,711,0
+XC.US,D,20240701,000000,32.13,32.2,32.1047,32.1305,9630,0
+XC.US,D,20240702,000000,32.17,32.33,32.14,32.2472,6648,0
+XC.US,D,20240703,000000,32.55,32.68,32.55,32.6244,14513,0
+XC.US,D,20240705,000000,32.99,33.24,32.765,33.24,13154,0
+XC.US,D,20240708,000000,33.236,34.2497,33.06,34.2497,6210,0
+XC.US,D,20240709,000000,33.27,33.27,33.135,33.1797,30336,0
+XC.US,D,20240710,000000,33.3246,33.51,33.305,33.4512,13222,0
+XC.US,D,20240711,000000,33.6,33.61,33.4,33.479,4631,0
+XC.US,D,20240712,000000,33.51,33.7,33.4,33.5661,3187,0
+XC.US,D,20240715,000000,33.54,33.54,33.27,33.3051,5054,0
+XC.US,D,20240716,000000,33.51,33.566,33.37,33.5599,6026,0
+XC.US,D,20240717,000000,33.2,33.2,32.9465,32.9768,5965,0
+XC.US,D,20240718,000000,32.88,32.88,32.53,32.6412,6652,0
+XC.US,D,20240719,000000,32.47,32.49,32.2,32.2477,2137,0
+XC.US,D,20240722,000000,32.3,32.47,32.29,32.4541,9453,0
+XC.US,D,20240723,000000,32.37,32.37,32.21,32.29,16477,0
+XC.US,D,20240724,000000,32.14,32.14,31.83,31.8729,4941,0
+XC.US,D,20240725,000000,32.55,32.55,31.66,31.805,7439,0
+XC.US,D,20240726,000000,31.94,32.17,31.94,32.0954,3703,0
+XC.US,D,20240729,000000,31.94,32.03,31.94,31.9413,1296,0
+XC.US,D,20240730,000000,31.97,31.97,31.67,31.8886,2407,0
+XC.US,D,20240731,000000,32.573,32.6953,32.56,32.6486,3547,0
+XC.US,D,20240801,000000,32.5,32.5,31.9562,32.0587,5900,0
+XC.US,D,20240802,000000,31.55,31.55,31.38,31.51,6922,0
+XC.US,D,20240805,000000,31.32,31.32,29.66,30.3244,10379,0
+XC.US,D,20240806,000000,30.38,30.74,30.38,30.6154,10067,0
+XC.US,D,20240807,000000,31.49,31.49,30.8616,30.8616,3475,0
+XC.US,D,20240808,000000,31.18,31.64,31.18,31.5426,5830,0
+XC.US,D,20240809,000000,31.73,31.91,31.7,31.8295,5700,0
+XC.US,D,20240812,000000,31.87,31.96,31.84,31.843,8332,0
+XC.US,D,20240813,000000,31.97,32.33,31.97,32.3229,4397,0
+XC.US,D,20240814,000000,32.31,32.31,32.155,32.2187,7631,0
+XC.US,D,20240815,000000,32.516,32.64,32.47,32.64,5186,0
+XC.US,D,20240816,000000,32.93,32.94,32.81,32.8709,5707,0
+XC.US,D,20240819,000000,33.005,33.222,32.97,33.222,829,0
+XC.US,D,20240820,000000,33.25,33.25,33.09,33.13,4195,0
+XC.US,D,20240821,000000,33.08,33.18,32.93,32.93,372717,0
+XC.US,D,20240822,000000,32.97,32.98,32.6216,32.6616,1512,0
+XC.US,D,20240823,000000,33.02,33.3299,33.02,33.27,2207,0
+XC.US,D,20240826,000000,33.24,33.24,33.01,33.0631,9544,0
+XC.US,D,20240827,000000,33.02,33.09,33,33.0568,3361,0
+XC.US,D,20240828,000000,33.13,33.13,32.82,32.9622,2384,0
+XC.US,D,20240829,000000,33.04,33.0539,32.89,32.905,19190,0
+XC.US,D,20240830,000000,32.89,32.93,32.76,32.9171,2536,0
+XC.US,D,20240903,000000,32.5202,32.5202,32.12,32.1552,148760,0
+XC.US,D,20240904,000000,32.37,32.37,32.17,32.265,7110,0
+XC.US,D,20240905,000000,32.24,32.4928,32.22,32.3337,2450,0
+XC.US,D,20240906,000000,32.29,32.29,31.626,31.626,913,0
+XC.US,D,20240909,000000,32.09,32.16,32.01,32.16,5471,0
+XC.US,D,20240910,000000,32.01,32.0179,31.81,32.0179,4159,0
+XC.US,D,20240911,000000,31.97,32.2383,31.71,32.2383,2199,0
+XC.US,D,20240912,000000,32.4899,32.6466,32.37,32.6466,817,0
+XC.US,D,20240913,000000,32.87,32.87,32.8356,32.8356,729,0
+XC.US,D,20240916,000000,32.7607,32.865,32.7607,32.865,2293,0
+XC.US,D,20240917,000000,32.92,32.92,32.71,32.7713,2138,0
+XC.US,D,20240918,000000,32.89,33.12,32.6939,32.6939,4573,0
+XC.US,D,20240919,000000,33.21,33.305,33.11,33.2851,4272,0
+XC.US,D,20240920,000000,33.31,33.31,33.145,33.16,61402,0
+XC.US,D,20240923,000000,33.37,33.44,33.3585,33.3585,3845,0
+XC.US,D,20240924,000000,33.8,33.9101,33.69,33.9101,49588,0
+XC.US,D,20240925,000000,33.66,33.68,33.4401,33.4767,4408,0
+XC.US,D,20240926,000000,34.15,34.16,33.96,34.1211,3437,0
+XC.US,D,20240927,000000,33.895,33.9599,33.675,33.7033,28170,0
+XC.US,D,20240930,000000,33.06,33.17,32.8477,32.9827,5164,0
+XC.US,D,20241001,000000,32.79,32.94,32.66,32.8333,6599,0
+XC.US,D,20241002,000000,32.91,32.91,32.7,32.7262,19937,0
+XC.US,D,20241003,000000,32.47,32.4894,32.35,32.4281,1461,0
+XC.US,D,20241004,000000,32.49,32.49,32.4133,32.4777,1429,0
+XC.US,D,20241007,000000,32.52,32.52,32.3,32.3023,4430,0
+XC.US,D,20241008,000000,32.58,32.7648,32.58,32.7648,1745,0
+XC.US,D,20241009,000000,32.69,32.85,32.6774,32.7741,3595,0
+XC.US,D,20241010,000000,32.64,32.78,32.64,32.7741,3810,0
+XC.US,D,20241011,000000,32.83,33.02,32.83,32.9812,1393,0
+XC.US,D,20241014,000000,33.11,33.169,33,33.1057,2716,0
+XC.US,D,20241015,000000,32.98,32.98,32.7307,32.7779,3591,0
+XC.US,D,20241016,000000,33.04,33.04,32.9412,32.97,2941,0
+XC.US,D,20241017,000000,33.226,33.28,33.18,33.18,20247,0
+XC.US,D,20241018,000000,33.29,33.29,33.08,33.0984,5395,0
+XC.US,D,20241021,000000,32.96,33,32.86,32.9803,1854,0
+XC.US,D,20241022,000000,32.74,32.7999,32.71,32.76,4798,0
+XC.US,D,20241023,000000,32.625,32.635,32.44,32.5727,12149,0
+XC.US,D,20241024,000000,32.6,32.64,32.49,32.5792,7493,0
+XC.US,D,20241025,000000,32.64,32.645,32.4601,32.5175,3390,0
+XC.US,D,20241028,000000,32.525,32.58,32.5094,32.5094,3386,0
+XC.US,D,20241029,000000,32.39,32.482007,32.38,32.4568,4681,0
+XC.US,D,20241030,000000,32.245,32.31,32.17,32.1903,5808,0
+XC.US,D,20241031,000000,32.15,32.15,31.9259,31.95,8757,0
+XC.US,D,20241101,000000,32.23,32.37,32.12,32.12,3179,0
+XC.US,D,20241104,000000,32.32,32.32,32.24,32.25,7357,0
+XC.US,D,20241105,000000,32.36,32.62,32.31,32.5301,4329,0
+XC.US,D,20241106,000000,32.13,32.4399,32.11,32.3,7831,0
+XC.US,D,20241107,000000,32.5,32.72,32.5,32.6397,4644,0
+XC.US,D,20241108,000000,32.3427,32.35,32.21,32.2663,5116,0
+XC.US,D,20241111,000000,31.956,31.9782,31.9101,31.9526,4441,0
+XC.US,D,20241112,000000,31.6,31.6,31.47,31.5489,3457,0
+XC.US,D,20241113,000000,31.33,31.33,31.22,31.2621,8290,0
+XC.US,D,20241114,000000,31.3,31.3359,31.215,31.215,3257,0
+XC.US,D,20241115,000000,31.0703,31.13,31.0703,31.1297,5384,0
+XC.US,D,20241118,000000,31.28,31.39,31.28,31.3506,4786,0
+XC.US,D,20241119,000000,31.44,31.64,31.37,31.61,2617,0
+XC.US,D,20241120,000000,31.3,31.4399,31.27,31.3949,2856,0
+XC.US,D,20241121,000000,31.2751,31.4101,31.2751,31.3979,2446,0
+XC.US,D,20241122,000000,31.6,31.778,31.6,31.7363,11378,0
+XC.US,D,20241125,000000,31.95,31.95,31.7872,31.816,5204,0
+XC.US,D,20241126,000000,31.76,31.76,31.7,31.7076,3867,0
+XC.US,D,20241127,000000,31.6104,31.62,31.35,31.4063,2290,0
+XC.US,D,20241129,000000,31.4843,31.56,31.24,31.48,1562,0
+XC.US,D,20241202,000000,31.7,31.7628,31.641,31.725,2397,0
+XC.US,D,20241203,000000,31.49,31.72,31.49,31.6936,3277,0
+XC.US,D,20241204,000000,31.85,32.08,31.85,32.0409,6151,0
+XC.US,D,20241205,000000,32.29,32.32,32.1879,32.2541,2722,0
+XC.US,D,20241206,000000,32.0771,32.14,32.0771,32.115,4197,0
+XC.US,D,20241209,000000,32.19,32.19,32.03,32.03,1638,0
+XC.US,D,20241210,000000,31.86,31.867,31.8016,31.8016,4425,0
+XC.US,D,20241211,000000,32.09,32.17,32.02,32.04,3314,0
+XC.US,D,20241212,000000,31.94,31.98,31.83,31.8695,6905,0
+XC.US,D,20241213,000000,32.07,32.1,32.06,32.0798,4085,0
+XC.US,D,20241216,000000,32.14,32.14,32.0549,32.0549,2427,0
+XC.US,D,20241217,000000,31.68,31.75,31.61,31.7037,5686,0
+XC.US,D,20241218,000000,31.8167,31.8167,31,31.005,20736,0
+XC.US,D,20241219,000000,31.18,31.27,31,31.094,6479,0
+XC.US,D,20241220,000000,30.83,31.28,30.83,31.167,9560,0
+XC.US,D,20241223,000000,31.33,31.3582,31.31,31.3582,5919,0
+XC.US,D,20241224,000000,31.4,31.45,31.35,31.3839,2172,0
+XC.US,D,20241226,000000,31.06,31.0898,31.04,31.0898,1965,0
+XC.US,D,20241227,000000,31.03,31.03,30.77,30.9886,14259,0
+XC.US,D,20241230,000000,30.7896,30.96,30.72,30.85,26221,0
+XC.US,D,20241231,000000,30.915103,30.915103,30.6401,30.7413,6487,0
+XC.US,D,20250102,000000,30.9202,30.951,30.73,30.8351,5739,0
+XC.US,D,20250103,000000,31.07,31.2864,31.07,31.2256,63946,0
+XC.US,D,20250106,000000,31.62,31.6368,31.5083,31.5092,14722,0
+XC.US,D,20250107,000000,31.48,31.53,31.3126,31.3358,24028,0
+XC.US,D,20250108,000000,31.16,31.21,31.06,31.1613,7183,0
+XC.US,D,20250110,000000,30.72,30.77,30.6328,30.6746,18932,0
+XC.US,D,20250113,000000,30.2,30.254,30.135,30.254,12143,0
+XC.US,D,20250114,000000,30.43,30.67,30.39,30.46,29083,0
+XC.US,D,20250115,000000,30.82,30.8928,30.73,30.855,10460,0
+XC.US,D,20250116,000000,30.97,31.09,30.83,30.83,8823,0
+XC.US,D,20250117,000000,31.14,31.14,30.9465,30.9465,3667,0
+XC.US,D,20250121,000000,31.15,31.3154,31.15,31.2651,2768,0
+XC.US,D,20250122,000000,31.3379,31.46,31.3379,31.3572,2136,0
+XC.US,D,20250123,000000,31.43,31.55,31.43,31.4562,7880,0
+XC.US,D,20250124,000000,31.45,31.52,31.36,31.3777,4328,0
+XC.US,D,20250127,000000,30.46,30.53,30.37,30.389,4478,0
+XC.US,D,20250128,000000,30.46,30.5695,30.32,30.5695,2623,0
+XC.US,D,20250129,000000,30.79,30.7993,30.65,30.679,6302,0
+XC.US,D,20250130,000000,31,31.075,30.9,30.9,4142,0
+XC.US,D,20250131,000000,31.06,31.2,30.92,30.9249,23754,0
+XC.US,D,20250203,000000,30.32,30.7189,30.2209,30.604,15139,0
+XC.US,D,20250204,000000,30.87,31.14,30.86,31.0741,20543,0
+XC.US,D,20250205,000000,31.12,31.2591,31.075,31.226,3448,0
+XC.US,D,20250206,000000,31.105,31.1105,31.04,31.1105,5176,0
+XC.US,D,20250207,000000,31.22,31.22,30.86,30.86,8987,0
+XC.US,D,20250210,000000,31.086,31.1025,31.04,31.0985,2824,0
+XC.US,D,20250211,000000,30.955,31.0555,30.93,31.0069,22497,0
+XC.US,D,20250212,000000,30.82,30.9999,30.7982,30.94,4748,0
+XC.US,D,20250213,000000,30.9,31.25,30.89,31.1841,4683,0
+XC.US,D,20250214,000000,31,31.07,30.975,31.05,4031,0
+XC.US,D,20250218,000000,31.153,31.1911,31.0601,31.1458,14170,0
+XC.US,D,20250219,000000,31.05,31.145,31.05,31.145,2169,0
+XC.US,D,20250220,000000,31.18,31.245,31.13,31.245,4771,0
+XC.US,D,20250221,000000,31.22,31.32,30.93,30.9642,7763,0
+XC.US,D,20250224,000000,30.91,30.92,30.77,30.82,8833,0
+XC.US,D,20250225,000000,30.67,30.72,30.5,30.6323,5359,0
+XC.US,D,20250226,000000,30.89,30.9222,30.7,30.7697,15598,0
+XC.US,D,20250227,000000,30.28,30.5,29.94,29.94,7647,0
+XC.US,D,20250228,000000,29.6144,29.7,29.44,29.7,11698,0
+XC.US,D,20250303,000000,29.9153,29.92,29.45,29.45,5177,0
+XC.US,D,20250304,000000,29.61,29.92,29.4,29.62,16919,0
+XC.US,D,20250305,000000,30.175,30.37,30.06,30.31,16764,0
+XC.US,D,20250306,000000,30.26,30.26,30.01,30.0447,12687,0
+XC.US,D,20250307,000000,30.12,30.2296,30,30.2296,10578,0
+XC.US,D,20250310,000000,29.72,29.72,29.39,29.5395,5090,0
+XC.US,D,20250311,000000,29.6,29.8299,29.48,29.7,10776,0
+XC.US,D,20250312,000000,29.96,30.05,29.89,29.98,5289,0
+XC.US,D,20250313,000000,29.73,29.75,29.58,29.6779,3894,0
+XC.US,D,20250314,000000,29.9224,30.1,29.9224,30.0748,74549,0
+XC.US,D,20250317,000000,30.335,30.54,30.2703,30.464,3407,0
+XC.US,D,20250318,000000,30.19,30.31,30.19,30.254,5667,0
+XC.US,D,20250319,000000,30.24,30.5099,30.2,30.4032,9131,0
+XC.US,D,20250320,000000,30.322,30.4,30.21,30.3797,4887,0
+XC.US,D,20250321,000000,30.335,30.44,30.33,30.4264,3275,0
+XC.US,D,20250324,000000,30.52,30.69,30.52,30.6395,3664,0
+XC.US,D,20250325,000000,30.62,30.675,30.55,30.65,10853,0
+XC.US,D,20250326,000000,30.45,30.55,30.26,30.27,68205,0
+XC.US,D,20250327,000000,30.34,30.3989,30.26,30.3347,4224,0
+XC.US,D,20250328,000000,30.1699,30.1699,29.7307,29.8215,12194,0
+XC.US,D,20250331,000000,29.3745,29.7111,29.3745,29.7111,6241,0
+XC.US,D,20250401,000000,29.6348,29.84,29.505,29.8037,21384,0
+XC.US,D,20250402,000000,29.85,30.02,29.66,30.02,2170,0
+XC.US,D,20250403,000000,29.49,29.5289,29.2349,29.2349,9626,0
+XC.US,D,20250404,000000,28.37,29.12,27.49,27.61,29752,0
+XC.US,D,20250407,000000,26.81,27.58,26.68,27.1346,49800,0
+XC.US,D,20250408,000000,27.63,27.7696,26.7088,26.8231,27464,0
+XC.US,D,20250409,000000,26.6,28.74,26.58,28.66,15428,0
+XC.US,D,20250410,000000,28.19,28.37,27.76,28.18,16831,0
+XC.US,D,20250411,000000,28.71,28.9699,28.69,28.92,7673,0
+XC.US,D,20250414,000000,29.2,29.26,29,29.14,18495,0
+XC.US,D,20250415,000000,29.455,29.47,29.24,29.29,4405,0
+XC.US,D,20250416,000000,29.17,29.3,28.96,29.0487,32126,0
+XC.US,D,20250417,000000,29.42,29.455,29.19,29.24,33882,0
+XC.US,D,20250421,000000,29.48,29.48,29.1362,29.2677,235498,0
+XC.US,D,20250422,000000,29.55,29.66,29.355,29.6,107543,0
+XC.US,D,20250423,000000,30.1494,30.1494,29.8611,29.8611,57263,0
+XC.US,D,20250424,000000,30.18,30.338,30.14,30.3022,11251,0
+XC.US,D,20250425,000000,29.9679,30.25,29.91,30.25,56340,0
+XC.US,D,20250428,000000,30.34,30.34,30.16,30.3176,2431,0
+XC.US,D,20250429,000000,30.55,30.615,30.43,30.5595,10438,0
+XC.US,D,20250430,000000,30.38,30.6915,30.38,30.6915,8376,0
+XC.US,D,20250501,000000,30.93,31.55,30.71,30.7115,20616,0
+XC.US,D,20250502,000000,31.6,31.6,31.44,31.5182,6580,0
+XC.US,D,20250505,000000,31.98,32.05,31.89,31.91,20272,0
+XC.US,D,20250506,000000,31.47,31.65,31.47,31.59,5031,0
+XC.US,D,20250507,000000,31.4,31.46,31.285,31.44,6620,0
+XC.US,D,20250508,000000,31.34,31.42,31.1,31.22,13764,0
+XC.US,D,20250509,000000,31.63,31.64,31.4491,31.4491,7788,0
+XC.US,D,20250512,000000,32.09,32.1408,32.03,32.05,4285,0
+XC.US,D,20250513,000000,32.07,32.36,32.03,32.36,4943,0
+XC.US,D,20250514,000000,32.47,32.5,32.31,32.3615,4789,0
+XC.US,D,20250515,000000,32.4751,32.67,32.45,32.67,6697,0
+XC.US,D,20250516,000000,32.64,32.64,32.44,32.55,10006,0
+XC.US,D,20250519,000000,32.4,32.55,32.4,32.45,87439,0
+XC.US,D,20250520,000000,32.2,32.33,32.17,32.27,11520,0
+XC.US,D,20250521,000000,32.5225,32.55,32.3,32.3594,2197,0
+XC.US,D,20250522,000000,32.24,32.36,32.22,32.2991,3921,0
+XC.US,D,20250523,000000,32.23,32.4315,32.23,32.36,3411,0
+XC.US,D,20250527,000000,32.48,32.52,32.38,32.4,4415,0
+XC.US,D,20250528,000000,32.47,32.48,32.36,32.36,5114,0
+XC.US,D,20250529,000000,32.45,32.64,32.4,32.4947,3024,0
+XC.US,D,20250530,000000,32.15,32.235,32.065,32.2256,6621,0
+XC.US,D,20250602,000000,32.21,32.43,32.21,32.32,12206,0
+XC.US,D,20250603,000000,32.24,32.4,32.24,32.34,4104,0
+XC.US,D,20250604,000000,32.64,32.7805,32.64,32.76,3308,0
+XC.US,D,20250605,000000,32.96,33.0099,32.82,32.82,3763,0
+XC.US,D,20250606,000000,32.99,33.12,32.99,33.0859,2623,0
+XC.US,D,20250609,000000,33.14,33.345,33.14,33.345,3470,0
+XC.US,D,20250610,000000,33.45,33.55,33.3607,33.49,2706,0
+XC.US,D,20250611,000000,33.83,33.8685,33.56,33.621,9719,0
+XC.US,D,20250612,000000,33.6827,33.7214,33.66,33.66,1571,0
+XC.US,D,20250613,000000,33.14,33.27,33.1,33.15,3296,0
+XC.US,D,20250616,000000,33.68,33.7988,33.562,33.562,19353,0
+XC.US,D,20250617,000000,33.36,33.4296,33.07,33.07,5047,0
+XC.US,D,20250618,000000,33.26,33.3709,33.2,33.21,13187,0
+XC.US,D,20250620,000000,33.32,33.32,32.98,32.98,1998,0
+XC.US,D,20250623,000000,33.135,33.285,32.975,33.23,3630,0
+XC.US,D,20250624,000000,33.87,34.52,33.87,34.19,72116,0
+XC.US,D,20250625,000000,33.99,34.1,33.9006,34.1,5361,0
+XC.US,D,20250626,000000,34.29,34.4075,34.22,34.31,4769,0
+XC.US,D,20250627,000000,34.37,34.4894,34.22,34.325,6287,0
+XC.US,D,20250630,000000,34.29,34.4208,34.29,34.4208,10098,0
+XC.US,D,20250701,000000,34.485,34.5169,34.46,34.4755,1399,0
+XC.US,D,20250702,000000,34.45,34.719,34.45,34.719,1680,0
+XC.US,D,20250703,000000,35.0041,35.12,34.93,35.1,7630,0
+XC.US,D,20250707,000000,34.6,34.62,34.2659,34.36,6046,0
+XC.US,D,20250708,000000,34.57,34.57,34.414,34.425,3811,0
+XC.US,D,20250709,000000,34.66,34.66,34.5,34.5781,1973,0
+XC.US,D,20250710,000000,34.23,34.3002,34.12,34.3002,4706,0
+XC.US,D,20250711,000000,34.06,34.1266,33.96,34.12,3385,0
+XC.US,D,20250714,000000,34.11,34.14,33.9601,34.115,4382,0
+XC.US,D,20250715,000000,34.0784,34.085,33.91,33.9969,4177,0
+XC.US,D,20250716,000000,33.99,34.1985,33.98,34.1531,1695,0
+XC.US,D,20250717,000000,34.065,34.2699,34.065,34.2296,6338,0
+XC.US,D,20250718,000000,34.29,34.29,34.13,34.1477,11590,0
+XC.US,D,20250721,000000,34.28,34.39,34.2536,34.2554,12867,0
+XC.US,D,20250722,000000,34.1772,34.2267,34.1,34.2267,2939,0
+XC.US,D,20250723,000000,34.385,34.56,34.385,34.5001,6305,0
+XC.US,D,20250724,000000,34.2771,34.2875,34.2469,34.2469,3147,0
+XC.US,D,20250725,000000,34.13,34.17,33.988,34.0986,5005,0
+XC.US,D,20250728,000000,33.795,33.85,33.67,33.7501,5430,0
+XC.US,D,20250729,000000,33.88,33.9538,33.8,33.9538,5541,0
+XC.US,D,20250730,000000,33.7865,33.89,33.582,33.7477,3148,0
+XC.US,D,20250731,000000,33.7399,33.7529,33.48,33.5856,13675,0
+XC.US,D,20250801,000000,33.66,33.73,33.59,33.64,20321,0
+XC.US,D,20250804,000000,33.8739,34.07,33.689,33.77,12666,0
+XC.US,D,20250805,000000,33.82,33.89,33.7495,33.8,6736,0
+XC.US,D,20250806,000000,33.96,33.97,33.8408,33.9364,6074,0
+XC.US,D,20250807,000000,34.165,34.17,34.01,34.1394,2073,0
+XC.US,D,20250808,000000,34.0645,34.1,34,34.0612,2757,0
+XC.US,D,20250811,000000,34.07,34.07,33.929,33.9506,2531,0
+XC.US,D,20250812,000000,34.3,34.35,34.17,34.3498,4924,0
+XC.US,D,20250813,000000,34.33,34.5099,34.3299,34.41,5657,0
+XC.US,D,20250814,000000,34.2449,34.27,34.14,34.1969,2515,0
+XC.US,D,20250815,000000,34.34,34.34,34.2018,34.2301,2143,0
+XC.US,D,20250818,000000,34.39,34.44,34.3836,34.4153,10311,0
+XC.US,D,20250819,000000,34.42,34.48,34.28,34.2894,4487,0
+XC.US,D,20250820,000000,34.42,34.45,34.16,34.44,161749,0
+XC.US,D,20250821,000000,34.48,34.48,33.985,34.1584,143260,0
+XC.US,D,20250822,000000,34.28,34.8494,34.28,34.71,7306,0
+XC.US,D,20250825,000000,34.65,34.76,34.54,34.54,3897,0
+XC.US,D,20250826,000000,34.2963,34.36,34.19,34.2962,5553,0
+XC.US,D,20250827,000000,34.2525,34.3118,34.2301,34.3118,2171,0
+XC.US,D,20250828,000000,34.3599,34.4784,34.35,34.3918,5886,0
+XC.US,D,20250829,000000,34.0628,34.1,34.0001,34.0696,2472,0
+XC.US,D,20250902,000000,34.0065,34.0065,33.88,33.92,4030,0
+XC.US,D,20250903,000000,33.99,34.0856,33.99,34.0856,747,0
+XC.US,D,20250904,000000,34.12,34.12,33.84,33.9,32748,0
+XC.US,D,20250905,000000,34.4,34.53,34.15,34.24,4085,0
+XC.US,D,20250908,000000,34.23,34.3914,34.19,34.34,9929,0
+XC.US,D,20250909,000000,34.293,34.38,34.21,34.2799,7666,0
+XC.US,D,20250910,000000,34.419,34.4499,34.31,34.3749,12859,0
+XC.US,D,20250911,000000,34.5285,34.66,34.5285,34.647,2431,0
+XC.US,D,20250912,000000,34.5804,34.5804,34.37,34.5708,1208,0
+XC.US,D,20250915,000000,34.61,34.8,34.61,34.7606,2379,0
+XC.US,D,20250916,000000,34.81,34.9599,34.81,34.9446,4878,0
+XC.US,D,20250917,000000,35.06,35.14,35.04,35.0945,2351,0
+XC.US,D,20250918,000000,34.95,35.07,34.93,35.0506,1534,0
+XC.US,D,20250919,000000,35.07,35.13,35,35.0423,2010,0
+XC.US,D,20250922,000000,34.96,35.03,34.7682,35.03,4596,0
+XC.US,D,20250923,000000,35,35.1092,35,35.0704,2628,0
+XC.US,D,20250924,000000,34.95,35.08,34.81,34.8287,8464,0
+XC.US,D,20250925,000000,34.545,34.545,34.38,34.4706,10389,0
+XC.US,D,20250926,000000,34.47,34.67,34.45,34.6232,6113,0
+XC.US,D,20250929,000000,34.86,34.8885,34.65,34.6766,3937,0
+XC.US,D,20250930,000000,34.605,34.81,34.51,34.635,4169,0
+XC.US,D,20251001,000000,34.74,34.7779,34.5301,34.572,8304,0
+XC.US,D,20251002,000000,34.5,34.5294,34.28,34.48,6754,0
+XC.US,D,20251003,000000,34.55,34.6185,34.48,34.5742,3144,0
+XC.US,D,20251006,000000,34.555,34.84,34.51,34.5889,2767,0
+XC.US,D,20251007,000000,34.55,34.58,34.42,34.48,4989,0
+XC.US,D,20251008,000000,34.61,34.6265,34.5841,34.6265,1645,0
+XC.US,D,20251009,000000,34.62,34.64,34.5522,34.6292,2303,0
+XC.US,D,20251010,000000,34.6,34.6,34.06,34.07,16722,0
+XC.US,D,20251013,000000,34.565,34.67,34.565,34.5699,6393,0
+XC.US,D,20251014,000000,34.38,34.5294,34.3718,34.4309,4070,0
+XC.US,D,20251015,000000,34.81,34.81,34.6501,34.7168,3449,0
+XC.US,D,20251016,000000,34.8869,35.0357,34.8665,34.9343,4751,0
+XC.US,D,20251017,000000,34.8237,34.99,34.76,34.8755,5494,0
+XC.US,D,20251020,000000,35.1406,35.27,35.1,35.2074,4267,0
+XC.US,D,20251021,000000,35.0579,35.12,34.885,34.8997,2174,0
+XC.US,D,20251022,000000,35.24,35.24,34.97,35.1368,2225,0
+XC.US,D,20251023,000000,35.1435,35.24,35.13,35.2035,3126,0
+XC.US,D,20251024,000000,35.2285,35.2468,35.15,35.15,2397,0
+XC.US,D,20251027,000000,35.2986,35.35,35.27,35.325,8134,0
+XC.US,D,20251028,000000,35.34,35.5742,35.33,35.5224,6453,0
+XC.US,D,20251029,000000,35.6886,35.8,35.3101,35.5031,8836,0
+XC.US,D,20251030,000000,35.13,35.36,35.13,35.24,2401,0
+XC.US,D,20251031,000000,35.1356,35.1478,35.0712,35.1478,1948,0
+XC.US,D,20251103,000000,35.38,35.38,35.14,35.2493,21119,0
+XC.US,D,20251104,000000,34.93,35.05,34.9,34.9385,2826,0
+XC.US,D,20251105,000000,35.11,35.3999,35.11,35.3073,8426,0
+XC.US,D,20251106,000000,35.1318,35.14,35.07,35.0869,2168,0
+XC.US,D,20251107,000000,34.993793,35.1335,34.93,35.1335,6019,0
+XC.US,D,20251110,000000,35.3618,35.365,35.3,35.3,2243,0
+XC.US,D,20251111,000000,35.6105,35.7044,35.5571,35.61,3764,0
+XC.US,D,20251112,000000,35.64,35.76,35.58,35.6291,6958,0
+XC.US,D,20251113,000000,35.57,35.57,35.35,35.4802,2964,0
+XC.US,D,20251114,000000,35.2737,35.4999,35.2737,35.374,2996,0
+XC.US,D,20251117,000000,35.38,35.4862,35.11,35.1961,3656,0
+XC.US,D,20251118,000000,35.18,35.3302,35.0209,35.2444,5164,0
+XC.US,D,20251119,000000,35.36,35.36,35.22,35.3359,1878,0
+XC.US,D,20251120,000000,35.57,35.57,35,35,4119,0
+XC.US,D,20251121,000000,34.86,34.955,34.72,34.9066,5079,0
+XC.US,D,20251124,000000,35.02,35.11,34.95,35.0312,4920,0
+XC.US,D,20251125,000000,35.1201,35.28,35.1,35.2252,1945,0
+XC.US,D,20251126,000000,35.4835,35.68,35.48,35.5656,4204,0
+XC.US,D,20251128,000000,35.6,35.6485,35.6,35.6485,513,0
+XC.US,D,20251201,000000,35.62,35.7,35.5,35.5358,24495,0
+XC.US,D,20251202,000000,35.57,35.6,35.45,35.5386,5784,0
+XC.US,D,20251203,000000,35.5586,35.56,35.42,35.4384,9163,0
+XC.US,D,20251204,000000,35.65,35.6912,35.65,35.6912,1367,0
+XC.US,D,20251205,000000,35.8635,35.8635,35.4432,35.4533,4138,0
+XC.US,D,20251208,000000,35.305,35.305,35.21,35.2489,3230,0
+XC.US,D,20251209,000000,35.3,35.3564,35.12,35.3441,4991,0
+XC.US,D,20251210,000000,32.038,32.33,31.9801,32.28,8861,0
+XC.US,D,20251211,000000,32.29,32.55,32.28,32.4149,9369,0
+XC.US,D,20251212,000000,32.6055,32.6055,32.34,32.3718,38180,0
+XC.US,D,20251215,000000,32.5,32.6199,32.43,32.4659,7452,0
+XC.US,D,20251216,000000,32.25,32.44,32.12,32.1893,6375,0
+XC.US,D,20251217,000000,32.22,32.22,31.96,32.0367,3408,0
+XC.US,D,20251218,000000,32.38,32.4,32.3,32.345,16150,0
+XC.US,D,20251219,000000,32.55,32.66,32.55,32.56,6740,0
+XC.US,D,20251222,000000,32.64,32.82,32.6,32.62,7810,0
+XC.US,D,20251223,000000,32.68,32.91,32.635,32.8383,15664,0
+XC.US,D,20251224,000000,32.76,32.8,32.7,32.7662,4484,0
+XC.US,D,20251226,000000,32.54,32.63,32.47,32.5664,3253,0
+XC.US,D,20251229,000000,32.38,32.52,32.25,32.3539,20137,0
+XC.US,D,20251230,000000,32.47,32.5595,32.3901,32.445,16886,0
+XC.US,D,20251231,000000,32.475,32.5299,32.35,32.4449,19474,0
+XC.US,D,20260102,000000,32.66,32.79,32.6501,32.7243,5190,0
+XC.US,D,20260105,000000,32.805,33.07,32.805,33.07,4552,0
+XC.US,D,20260106,000000,33.21,33.3199,33.05,33.2703,15165,0
+XC.US,D,20260107,000000,33.0195,33.16,33.0195,33.0528,10730,0
+XC.US,D,20260108,000000,32.89,32.9373,32.83,32.9274,6755,0
+XC.US,D,20260109,000000,32.935,33,32.93,32.9735,204630,0
+XC.US,D,20260112,000000,33.1999,33.28,33.1633,33.1898,5789,0
+XC.US,D,20260113,000000,33.01,33.0697,32.92,32.9495,24742,0
+XC.US,D,20260114,000000,33.0736,33.26,33.0736,33.1878,9587,0
+XC.US,D,20260115,000000,33.22,33.36,33.1501,33.29,17757,0
+XC.US,D,20260116,000000,33.12,33.21,33.02,33.1297,11384,0
+XC.US,D,20260120,000000,32.97,33.18,32.9564,33.0022,9290,0
+XC.US,D,20260121,000000,33.1116,33.3,33.1116,33.28,7688,0
+XC.US,D,20260122,000000,33.48,33.8,33.37,33.7485,7536,0
+XC.US,D,20260123,000000,33.565,33.81,33.565,33.72,8774,0
+XC.US,D,20260126,000000,33.9651,34.07,33.9,33.98,15678,0
+XC.US,D,20260127,000000,34.28,34.51,34.255,34.47,15951,0
+XC.US,D,20260128,000000,34.25,34.3699,34.0912,34.3204,8381,0
+XC.US,D,20260129,000000,34.1,34.1414,33.93,34.1414,13529,0
+XC.US,D,20260130,000000,33.82,33.86,33.37,33.5635,12595,0
+XC.US,D,20260202,000000,33.56,34.05,33.49,34.05,11737,0
+XC.US,D,20260203,000000,34.458,35.31,34.05,34.2752,28847,0
+XC.US,D,20260204,000000,34.365,34.51,33.98,34.053,14032,0
+XC.US,D,20260205,000000,33.795,33.89,33.6601,33.6985,18386,0
+XC.US,D,20260206,000000,33.86,34.25,33.83,34.1832,15608,0
+XC.US,D,20260209,000000,34.37,34.54,34.3601,34.5224,12871,0
+XC.US,D,20260210,000000,34.56,34.59,34.27,34.2871,168721,0
+XC.US,D,20260211,000000,34.67,34.76,34.33,34.5501,424142,0
+XC.US,D,20260212,000000,34.635,34.74,34.13,34.13,194871,0
+XC.US,D,20260213,000000,34,34.25,33.97,34.0325,153885,0
+XC.US,D,20260217,000000,34.12,34.16,33.9,34.05,75653,0
+XC.US,D,20260218,000000,34.36,34.5099,34.13,34.24,25519,0
diff --git a/daily/us/nyse etfs/2/xccc.us.txt b/daily/us/nyse etfs/2/xccc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1a8204f9cfb4f51d083e3f5e37122f7b668afda9
--- /dev/null
+++ b/daily/us/nyse etfs/2/xccc.us.txt	
@@ -0,0 +1,934 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XCCC.US,D,20220527,000000,40.5114,40.8934,40.5114,40.8102,19495.407540746,0
+XCCC.US,D,20220601,000000,40.7758,40.7758,40.7758,40.7758,80.635455273242,0
+XCCC.US,D,20220602,000000,40.815,40.9914,40.815,40.9914,3238.687336481,0
+XCCC.US,D,20220603,000000,40.7563,40.7758,40.7415,40.7415,4113.4289209008,0
+XCCC.US,D,20220606,000000,40.6142,40.6142,40.6142,40.6142,19.393337344198,0
+XCCC.US,D,20220607,000000,40.4329,40.5114,40.3547,40.5114,3044.753963039,0
+XCCC.US,D,20220608,000000,40.5114,40.5114,40.3153,40.3153,1290.1672843719,0
+XCCC.US,D,20220609,000000,40.2076,40.2076,39.8158,39.8893,10832.709959683,0
+XCCC.US,D,20220610,000000,39.6492,39.6492,39.0907,39.2377,15537.125318598,0
+XCCC.US,D,20220613,000000,38.5519,38.5519,37.6701,37.9151,21408.203024063,0
+XCCC.US,D,20220614,000000,38.111,38.111,37.9151,38.013,3064.1473003832,0
+XCCC.US,D,20220615,000000,38.5029,38.8654,38.5029,38.8654,4973.8806778039,0
+XCCC.US,D,20220616,000000,38.4148,38.4148,37.9934,38.013,23748.672630918,0
+XCCC.US,D,20220617,000000,38.2972,38.4442,38.2972,38.3118,9079.1439829809,0
+XCCC.US,D,20220621,000000,38.3853,38.5029,38.3853,38.3853,459.31588446784,0
+XCCC.US,D,20220622,000000,38.2531,38.2531,38.2531,38.2531,102.07019654841,0
+XCCC.US,D,20220623,000000,38.405,38.405,38.405,38.405,204.14039309682,0
+XCCC.US,D,20220624,000000,38.5421,38.7969,38.5323,38.6695,11884.032984132,0
+XCCC.US,D,20220627,000000,38.6009,38.6009,38.4833,38.4875,2246.5650260305,0
+XCCC.US,D,20220628,000000,38.3266,38.3266,37.8646,37.8646,12046.324596643,0
+XCCC.US,D,20220629,000000,37.8758,37.8758,37.7877,37.7877,2047.5281427611,0
+XCCC.US,D,20220630,000000,37.6212,37.6212,37.6212,37.6212,44.910886481299,0
+XCCC.US,D,20220701,000000,37.3959,37.533,37.3272,37.4154,21266.325450861,0
+XCCC.US,D,20220705,000000,37.2978,37.2978,37.1509,37.2685,3572.4568791943,0
+XCCC.US,D,20220706,000000,37.2391,37.2391,37.1215,37.1215,109.2151103068,0
+XCCC.US,D,20220707,000000,37.3468,37.5624,37.3468,37.5624,6741.7364820223,0
+XCCC.US,D,20220708,000000,37.4742,37.533,37.4616,37.4616,2041.4039309682,0
+XCCC.US,D,20220711,000000,37.533,37.5918,37.5183,37.5183,2288.4138066153,0
+XCCC.US,D,20220712,000000,37.4448,37.5624,37.4448,37.5624,2144.4948294821,0
+XCCC.US,D,20220713,000000,37.2587,37.5134,37.2327,37.5134,863.51386279953,0
+XCCC.US,D,20220714,000000,37.1802,37.2978,36.9745,37.2978,5435.2379662027,0
+XCCC.US,D,20220715,000000,37.4742,37.7877,37.4742,37.7877,13270.146253258,0
+XCCC.US,D,20220718,000000,37.9053,37.9053,37.4742,37.4742,3680.6512875356,0
+XCCC.US,D,20220719,000000,37.6799,38.0326,37.6799,38.0326,11431.862013422,0
+XCCC.US,D,20220720,000000,38.0915,38.3956,38.0915,38.3118,8640.2421378227,0
+XCCC.US,D,20220721,000000,38.0915,38.738,38.0915,38.738,9193.4626031151,0
+XCCC.US,D,20220722,000000,38.7282,38.9144,38.7184,38.7184,13117.040958436,0
+XCCC.US,D,20220725,000000,38.6988,38.7184,38.6597,38.7184,1469.8108302971,0
+XCCC.US,D,20220726,000000,38.5225,38.5225,38.5225,38.5225,1.0207019654841,0
+XCCC.US,D,20220727,000000,38.6499,38.9144,38.6499,38.9144,9497.6317888294,0
+XCCC.US,D,20220728,000000,39.032,39.0711,39.032,39.0711,1236.0700802012,0
+XCCC.US,D,20220729,000000,39.13,39.4483,39.13,39.4483,7150.017268216,0
+XCCC.US,D,20220801,000000,39.3049,39.4632,39.3049,39.4632,3139.3696005225,0
+XCCC.US,D,20220802,000000,39.3643,39.3643,39.3643,39.3643,1123.2977862095,0
+XCCC.US,D,20220803,000000,39.5819,39.7896,39.5819,39.7896,6425.3442226475,0
+XCCC.US,D,20220804,000000,39.9083,39.9379,39.9082,39.9379,1420.5521058725,0
+XCCC.US,D,20220805,000000,39.7599,39.9676,39.7599,39.9676,5397.086933201,0
+XCCC.US,D,20220808,000000,40.1753,40.2643,40.1605,40.1605,3796.5645249475,0
+XCCC.US,D,20220809,000000,40.0863,40.116,39.9379,39.9379,3523.5758640325,0
+XCCC.US,D,20220810,000000,40.4127,40.5017,40.4127,40.5017,2983.6649568895,0
+XCCC.US,D,20220811,000000,40.8281,40.8874,40.5314,40.6698,9301.8358534,0
+XCCC.US,D,20220812,000000,40.6747,40.7984,40.6747,40.7984,2527.67278625,0
+XCCC.US,D,20220815,000000,40.6797,40.8676,40.6797,40.8676,4250.534557358,0
+XCCC.US,D,20220816,000000,40.8281,40.8281,40.6902,40.6902,123.350431969,0
+XCCC.US,D,20220817,000000,40.4324,40.4324,40.3533,40.3533,817.9549136305,0
+XCCC.US,D,20220818,000000,40.4324,40.4324,40.4324,40.4324,101.10691145,0
+XCCC.US,D,20220819,000000,40.1951,40.1951,40.0095,40.0095,4657.9954105015,0
+XCCC.US,D,20220822,000000,39.6808,39.6808,39.5381,39.5381,1340.677645827,0
+XCCC.US,D,20220823,000000,39.6349,39.6349,39.6349,39.6349,13.1438984885,0
+XCCC.US,D,20220824,000000,39.7349,39.7349,39.7349,39.7349,5.0553455725,0
+XCCC.US,D,20220825,000000,40.0765,40.0765,40.0765,40.0765,2.022138229,0
+XCCC.US,D,20220826,000000,39.7302,39.7302,39.4038,39.4038,492.3906587615,0
+XCCC.US,D,20220829,000000,39.3544,39.3939,39.3501,39.3501,521.711663082,0
+XCCC.US,D,20220830,000000,39.0873,39.0873,39.028,39.0361,1521.6590173225,0
+XCCC.US,D,20220831,000000,38.9983,39.0082,38.7906,38.7906,15160.981371927,0
+XCCC.US,D,20220901,000000,38.3554,38.5473,38.217,38.5473,15709.991901101,0
+XCCC.US,D,20220902,000000,38.8005,38.8005,38.3776,38.3776,167.837473007,0
+XCCC.US,D,20220906,000000,38.3258,38.3258,38.3258,38.3258,204.235961129,0
+XCCC.US,D,20220907,000000,38.4346,38.8939,38.4346,38.8939,102.1179805645,0
+XCCC.US,D,20220908,000000,39.0873,39.0873,39.0873,39.0873,110.2065334805,0
+XCCC.US,D,20220909,000000,39.2654,39.2654,39.0379,39.1279,962.537797004,0
+XCCC.US,D,20220912,000000,39.3148,39.3148,39.2555,39.2555,909.96220305,0
+XCCC.US,D,20220913,000000,38.7313,38.7313,38.5536,38.5536,211.3134449305,0
+XCCC.US,D,20220914,000000,38.577,38.577,38.577,38.577,18.199244061,0
+XCCC.US,D,20220915,000000,38.4445,38.4939,38.2219,38.3214,1129.3642008965,0
+XCCC.US,D,20220916,000000,38.0785,38.2532,37.9994,38.2532,16341.910097663,0
+XCCC.US,D,20220919,000000,38.1774,38.4641,38.1774,38.4641,333.652807785,0
+XCCC.US,D,20220920,000000,38.0681,38.0681,38.0681,38.0681,87.9630129615,0
+XCCC.US,D,20220921,000000,38.2719,38.2719,37.8708,37.9504,1554.0132289865,0
+XCCC.US,D,20220922,000000,37.7767,37.7767,37.7767,37.7767,102.1179805645,0
+XCCC.US,D,20220923,000000,37.5345,37.6038,37.1785,37.1944,29616.236501934,0
+XCCC.US,D,20220926,000000,36.9905,37.04,36.6935,36.6935,1235.526457919,0
+XCCC.US,D,20220927,000000,37.0598,37.0598,36.6784,36.6784,844.2427106075,0
+XCCC.US,D,20220928,000000,37.0499,37.2983,37.0499,37.2983,803.7999460275,0
+XCCC.US,D,20220929,000000,36.8465,36.8465,36.8465,36.8465,13.1438984885,0
+XCCC.US,D,20220930,000000,36.8224,36.9335,36.5719,36.5719,2048.426025977,0
+XCCC.US,D,20221003,000000,36.3971,36.524,36.3971,36.524,263.8890388845,0
+XCCC.US,D,20221004,000000,36.8818,37.0389,36.8818,37.0389,1314.38984885,0
+XCCC.US,D,20221005,000000,36.9114,37.0102,36.9114,37.0102,198.169546442,0
+XCCC.US,D,20221006,000000,37.0548,37.0548,36.9054,36.9054,3134.31425495,0
+XCCC.US,D,20221007,000000,36.6938,36.7037,36.5645,36.5645,3337.5391469645,0
+XCCC.US,D,20221010,000000,36.5455,36.5455,35.9817,36.0707,9713.3409830015,0
+XCCC.US,D,20221011,000000,36.496,36.496,36.2703,36.2703,1845.2011339625,0
+XCCC.US,D,20221012,000000,36.2982,36.4268,36.2982,36.3521,4351.641468808,0
+XCCC.US,D,20221013,000000,35.9422,36.5059,35.8729,36.4802,6555.772138418,0
+XCCC.US,D,20221014,000000,36.5257,36.5455,36.2982,36.3236,11072.217872889,0
+XCCC.US,D,20221017,000000,36.6444,36.773,36.6444,36.773,439.8150648075,0
+XCCC.US,D,20221018,000000,37.1092,37.1092,36.9708,36.9708,475.202483815,0
+XCCC.US,D,20221019,000000,36.6345,36.6345,36.6345,36.6345,111.217602595,0
+XCCC.US,D,20221020,000000,36.6938,36.6938,36.4466,36.4466,857.386609096,0
+XCCC.US,D,20221021,000000,36.407,36.8026,36.407,36.8026,606.6414687,0
+XCCC.US,D,20221024,000000,36.7532,36.7828,36.7532,36.7828,1012.0801836145,0
+XCCC.US,D,20221025,000000,36.954,37.0202,36.954,37.0103,1938.2194924965,0
+XCCC.US,D,20221026,000000,36.8719,37.0004,36.8719,37.0004,3003.8863391795,0
+XCCC.US,D,20221027,000000,37.1686,37.386,37.1686,37.386,273.9997300295,0
+XCCC.US,D,20221028,000000,37.3466,37.5543,37.3466,37.5543,1213.2829374,0
+XCCC.US,D,20221031,000000,37.2774,37.2774,36.9411,37.04,3539.7529698645,0
+XCCC.US,D,20221101,000000,37.39,37.39,37.12,37.22,1201,0
+XCCC.US,D,20221102,000000,37.31,37.49,36.97,36.97,1407,0
+XCCC.US,D,20221103,000000,36.62,36.91,36.52,36.8284,2404,0
+XCCC.US,D,20221104,000000,36.89,36.9,36.67,36.9,602,0
+XCCC.US,D,20221107,000000,36.92,36.92,36.87,36.87,406,0
+XCCC.US,D,20221108,000000,36.84,36.84,36.65,36.7317,316,0
+XCCC.US,D,20221109,000000,36.41,36.41,36.205,36.205,502,0
+XCCC.US,D,20221110,000000,37.07,37.14,36.86,37.14,7822,0
+XCCC.US,D,20221111,000000,37.11,37.32,37.11,37.27,11600,0
+XCCC.US,D,20221114,000000,37.17,37.17,37.05,37.05,5454,0
+XCCC.US,D,20221115,000000,37.37,37.41,37.205,37.41,3716,0
+XCCC.US,D,20221116,000000,37.4,37.4,37.33,37.35,1500,0
+XCCC.US,D,20221117,000000,37.05,37.18,37.05,37.18,2100,0
+XCCC.US,D,20221118,000000,37.4,37.4,37.23,37.32,830,0
+XCCC.US,D,20221121,000000,37.2,37.21,37.15,37.21,8980,0
+XCCC.US,D,20221122,000000,37.26,37.36,37.25,37.36,800,0
+XCCC.US,D,20221123,000000,37.53,37.59,37.51,37.59,1590,0
+XCCC.US,D,20221125,000000,37.57,37.57,37.45,37.5,771,0
+XCCC.US,D,20221128,000000,37.42,37.42,37.1232,37.1232,315,0
+XCCC.US,D,20221129,000000,37.38,37.38,37.38,37.38,100,0
+XCCC.US,D,20221130,000000,37.4,37.7899,37.4,37.7899,305,0
+XCCC.US,D,20221201,000000,37.47,37.5,37.47,37.5,310,0
+XCCC.US,D,20221202,000000,37.19,37.46,37.19,37.46,1007,0
+XCCC.US,D,20221205,000000,37.28,37.28,37.09,37.09,567,0
+XCCC.US,D,20221206,000000,37.13,37.13,36.96,36.96,913,0
+XCCC.US,D,20221207,000000,36.97,37.15,36.97,37.15,920,0
+XCCC.US,D,20221208,000000,37.15,37.15,37.069,37.069,409,0
+XCCC.US,D,20221209,000000,37.06,37.16,37.06,37.16,904,0
+XCCC.US,D,20221212,000000,37.22,37.26,37.1,37.26,2326,0
+XCCC.US,D,20221213,000000,37.97,37.97,37.64,37.67,1501,0
+XCCC.US,D,20221214,000000,37.67,37.67,37.41,37.5,1534,0
+XCCC.US,D,20221215,000000,37.36,37.39,37.255,37.39,2611,0
+XCCC.US,D,20221216,000000,37.24,37.3,37.24,37.3,725,0
+XCCC.US,D,20221219,000000,37.1,37.1,37.02,37.09,800,0
+XCCC.US,D,20221220,000000,36.92,37.04,36.91,37.04,800,0
+XCCC.US,D,20221221,000000,37.2509,37.2509,37.2509,37.2509,8,0
+XCCC.US,D,20221222,000000,37.08,37.08,36.935,37.05,1621,0
+XCCC.US,D,20221223,000000,37.14,37.14,37.14,37.14,246,0
+XCCC.US,D,20221227,000000,37.13,37.13,36.7218,36.7218,370,0
+XCCC.US,D,20221228,000000,36.71,36.71,36.3149,36.3149,2360,0
+XCCC.US,D,20221229,000000,35.97,36.3315,35.97,36.3315,2866,0
+XCCC.US,D,20221230,000000,36.21,36.2707,36.03,36.2707,3050,0
+XCCC.US,D,20230103,000000,36.53,36.61,36.3599,36.37,2347,0
+XCCC.US,D,20230104,000000,36.65,36.75,36.65,36.75,814,0
+XCCC.US,D,20230105,000000,36.69,36.77,36.6799,36.77,4359,0
+XCCC.US,D,20230106,000000,37.01,37.54,37,37.37,11056,0
+XCCC.US,D,20230109,000000,37.45,37.54,37.45,37.54,2406,0
+XCCC.US,D,20230110,000000,37.66,37.71,37.51,37.71,4196,0
+XCCC.US,D,20230111,000000,37.88,38.09,37.88,38.09,450,0
+XCCC.US,D,20230112,000000,38.17,38.3,38.17,38.3,1064,0
+XCCC.US,D,20230113,000000,38.16,38.37,38.16,38.37,1062,0
+XCCC.US,D,20230117,000000,38.37,38.37,38.31,38.31,803,0
+XCCC.US,D,20230118,000000,38.55,38.6062,38.335,38.335,2678,0
+XCCC.US,D,20230119,000000,38.18,38.25,38.16,38.16,2407,0
+XCCC.US,D,20230120,000000,38.16,38.26,38.035,38.26,1257,0
+XCCC.US,D,20230123,000000,38.3,38.32,38.195,38.195,6830,0
+XCCC.US,D,20230124,000000,38.1499,38.1987,38.1499,38.1987,321,0
+XCCC.US,D,20230125,000000,38.27,38.27,38.27,38.27,1,0
+XCCC.US,D,20230126,000000,38.29,38.46,38.29,38.4035,1871,0
+XCCC.US,D,20230127,000000,38.36,38.37,38.355,38.3699,1611,0
+XCCC.US,D,20230130,000000,38.33,38.33,38.28,38.28,4254,0
+XCCC.US,D,20230131,000000,38.4879,38.53,38.4879,38.53,1131,0
+XCCC.US,D,20230201,000000,38.55,38.61,38.55,38.61,679,0
+XCCC.US,D,20230202,000000,38.82,38.99,38.82,38.8848,2654,0
+XCCC.US,D,20230203,000000,38.8,38.8,38.59,38.6111,3841,0
+XCCC.US,D,20230206,000000,38.41,38.42,38.3635,38.3635,2138,0
+XCCC.US,D,20230207,000000,38.455,38.6005,38.45,38.6005,1278,0
+XCCC.US,D,20230208,000000,38.44,38.44,38.4002,38.4002,208,0
+XCCC.US,D,20230209,000000,38.4601,38.4601,38.2258,38.2258,811,0
+XCCC.US,D,20230210,000000,38.0593,38.0593,38.025,38.025,1382,0
+XCCC.US,D,20230213,000000,38.09,38.27,38.07,38.15,5109,0
+XCCC.US,D,20230214,000000,38.11,38.22,38,38.195,4983,0
+XCCC.US,D,20230215,000000,37.95,38.15,37.95,38.1274,8013,0
+XCCC.US,D,20230216,000000,37.85,37.94,37.84,37.85,2473,0
+XCCC.US,D,20230217,000000,37.68,37.9931,37.68,37.9931,4758,0
+XCCC.US,D,20230221,000000,37.6224,37.64,37.27,37.4085,8407,0
+XCCC.US,D,20230222,000000,37.51,37.7,37.4501,37.5809,6357,0
+XCCC.US,D,20230223,000000,37.8779,37.9974,37.67,37.9974,4918,0
+XCCC.US,D,20230224,000000,37.59,37.73,37.59,37.723,1746,0
+XCCC.US,D,20230227,000000,38.01,38.01,38.01,38.01,445,0
+XCCC.US,D,20230228,000000,37.935,38.03,37.87,37.99,1009,0
+XCCC.US,D,20230301,000000,37.6756,37.68,37.5,37.57,1453,0
+XCCC.US,D,20230302,000000,37.53,37.6699,37.51,37.5964,824,0
+XCCC.US,D,20230303,000000,37.975,37.975,37.975,37.975,116,0
+XCCC.US,D,20230306,000000,38.06,38.06,38.0077,38.0077,225,0
+XCCC.US,D,20230307,000000,38.13,38.13,37.855,37.855,3874,0
+XCCC.US,D,20230308,000000,37.84,37.84,37.63,37.68,3188,0
+XCCC.US,D,20230309,000000,37.75,37.8299,37.2,37.3551,5283,0
+XCCC.US,D,20230310,000000,37.4,37.61,37.2167,37.2167,13782,0
+XCCC.US,D,20230313,000000,36.94,37.32,36.51,36.8,6459,0
+XCCC.US,D,20230314,000000,37.12,37.13,36.95,37.13,1716,0
+XCCC.US,D,20230315,000000,36.6906,36.81,36.65,36.72,4234,0
+XCCC.US,D,20230316,000000,36.48,36.8723,36.48,36.8723,2496,0
+XCCC.US,D,20230317,000000,36.78,36.79,36.53,36.54,5916,0
+XCCC.US,D,20230320,000000,36.54,36.575,36.44,36.44,4629,0
+XCCC.US,D,20230321,000000,36.68,36.78,36.595,36.78,963,0
+XCCC.US,D,20230322,000000,36.87,37,36.7999,36.8627,1777,0
+XCCC.US,D,20230323,000000,36.9,36.96,36.6,36.606,16489,0
+XCCC.US,D,20230324,000000,36.5434,36.5434,36.5434,36.5434,10,0
+XCCC.US,D,20230327,000000,36.66,36.66,36.49,36.49,1138,0
+XCCC.US,D,20230328,000000,36.36,36.48,36.36,36.48,2872,0
+XCCC.US,D,20230329,000000,36.675,36.84,36.63,36.84,1923,0
+XCCC.US,D,20230330,000000,37.15,37.15,37.15,37.15,309,0
+XCCC.US,D,20230331,000000,37.37,37.58,37.37,37.58,728,0
+XCCC.US,D,20230403,000000,37.12,37.12,37.058,37.12,1275,0
+XCCC.US,D,20230404,000000,37.13,37.13,36.86,37.03,5899,0
+XCCC.US,D,20230405,000000,37.03,37.03,36.8475,36.8475,1868,0
+XCCC.US,D,20230406,000000,36.81,36.99,36.81,36.99,854,0
+XCCC.US,D,20230410,000000,36.87,36.92,36.87,36.9029,559,0
+XCCC.US,D,20230411,000000,36.93,37,36.93,36.99,1107,0
+XCCC.US,D,20230412,000000,37.2,37.2,36.9,36.97,5018,0
+XCCC.US,D,20230413,000000,37.2499,37.3,37.215,37.3,2559,0
+XCCC.US,D,20230414,000000,37.22,37.379,37.1,37.28,3711,0
+XCCC.US,D,20230417,000000,37.2,37.2,37.1499,37.17,797,0
+XCCC.US,D,20230418,000000,37.33,37.33,37.1964,37.23,862,0
+XCCC.US,D,20230419,000000,37.15,37.24,37.15,37.2,576,0
+XCCC.US,D,20230420,000000,37.21,37.22,37.19,37.22,11759,0
+XCCC.US,D,20230421,000000,37.23,37.33,37.15,37.27,3220,0
+XCCC.US,D,20230424,000000,37.31,37.39,37.31,37.39,2338,0
+XCCC.US,D,20230425,000000,37.4,37.4,37.27,37.35,1262,0
+XCCC.US,D,20230426,000000,37.26,37.26,37.24,37.24,986,0
+XCCC.US,D,20230427,000000,37.36,37.48,37.36,37.4,692,0
+XCCC.US,D,20230428,000000,37.625,37.65,37.545,37.5775,756,0
+XCCC.US,D,20230501,000000,37.19,37.19,37.03,37.11,2216,0
+XCCC.US,D,20230502,000000,37.09,37.1,37.0282,37.1,1112,0
+XCCC.US,D,20230503,000000,37.15,37.15,37.1,37.1,842,0
+XCCC.US,D,20230504,000000,36.855,36.98,36.855,36.98,3167,0
+XCCC.US,D,20230505,000000,37.0572,37.1,37.0572,37.1,604,0
+XCCC.US,D,20230508,000000,37,37.07,37,37.07,564,0
+XCCC.US,D,20230509,000000,36.9699,36.9756,36.96,36.9756,744,0
+XCCC.US,D,20230510,000000,37.19,37.21,37.03,37.19,11066,0
+XCCC.US,D,20230511,000000,37.08,37.19,37.08,37.19,634,0
+XCCC.US,D,20230512,000000,37.18,37.18,36.9,36.9,3007,0
+XCCC.US,D,20230515,000000,37.09,37.09,36.95,37.0259,2424,0
+XCCC.US,D,20230516,000000,36.95,36.95,36.75,36.75,2449,0
+XCCC.US,D,20230517,000000,36.8062,36.8062,36.8062,36.8062,81,0
+XCCC.US,D,20230518,000000,36.65,36.84,36.65,36.84,928,0
+XCCC.US,D,20230519,000000,36.81,36.81,36.8,36.81,1936,0
+XCCC.US,D,20230522,000000,36.96,37.025,36.96,37.025,449,0
+XCCC.US,D,20230523,000000,36.96,36.96,36.74,36.8079,9945,0
+XCCC.US,D,20230524,000000,36.6469,36.6469,36.53,36.6302,925,0
+XCCC.US,D,20230525,000000,36.57,36.6047,36.5,36.6047,4527,0
+XCCC.US,D,20230526,000000,36.57,36.79,36.57,36.79,1014,0
+XCCC.US,D,20230530,000000,36.95,36.95,36.87,36.87,820,0
+XCCC.US,D,20230531,000000,36.8724,36.88,36.76,36.8358,2196,0
+XCCC.US,D,20230601,000000,36.39,36.56,36.39,36.555,3360,0
+XCCC.US,D,20230602,000000,36.62,36.647,36.61,36.647,622,0
+XCCC.US,D,20230605,000000,36.65,36.74,36.6,36.6989,4097,0
+XCCC.US,D,20230606,000000,36.75,36.75,36.69,36.75,1158,0
+XCCC.US,D,20230607,000000,36.93,36.93,36.71,36.72,1048,0
+XCCC.US,D,20230608,000000,36.83,37.06,36.83,37.06,880,0
+XCCC.US,D,20230609,000000,37.08,37.08,37.05,37.05,2640,0
+XCCC.US,D,20230612,000000,37.18,37.18,36.99,37.12,1661,0
+XCCC.US,D,20230613,000000,37.28,37.28,37.28,37.28,295,0
+XCCC.US,D,20230614,000000,37.38,37.47,37.23,37.37,3024,0
+XCCC.US,D,20230615,000000,37.55,37.62,37.42,37.62,1137,0
+XCCC.US,D,20230616,000000,37.62,37.62,37.48,37.57,2434,0
+XCCC.US,D,20230620,000000,37.49,37.58,37.49,37.58,8624,0
+XCCC.US,D,20230621,000000,37.46,37.54,37.375,37.43,9283,0
+XCCC.US,D,20230622,000000,37.45,37.5,37.37,37.4,2937,0
+XCCC.US,D,20230623,000000,37.33,37.33,37.195,37.195,2471,0
+XCCC.US,D,20230626,000000,37.24,37.2879,37.19,37.2879,1997,0
+XCCC.US,D,20230627,000000,37.3014,37.43,37.3014,37.3147,1156,0
+XCCC.US,D,20230628,000000,37.45,37.52,37.45,37.5074,2306,0
+XCCC.US,D,20230629,000000,37.41,37.4729,37.41,37.4729,267,0
+XCCC.US,D,20230630,000000,37.85,37.855,37.7103,37.7103,1329,0
+XCCC.US,D,20230703,000000,37.52,37.52,37.26,37.3502,1322,0
+XCCC.US,D,20230705,000000,37.3,37.34,37.245,37.245,2491,0
+XCCC.US,D,20230706,000000,37,37,36.985,36.985,1284,0
+XCCC.US,D,20230707,000000,37,37.33,37,37.03,4289,0
+XCCC.US,D,20230710,000000,37.13,37.31,37.1246,37.1246,4921,0
+XCCC.US,D,20230711,000000,37.275,37.325,37.18,37.325,1209,0
+XCCC.US,D,20230712,000000,37.67,37.72,37.42,37.68,8703,0
+XCCC.US,D,20230713,000000,37.72,37.99,37.62,37.9615,4629,0
+XCCC.US,D,20230714,000000,37.92,37.92,37.665,37.665,1763,0
+XCCC.US,D,20230717,000000,37.6898,37.8,37.6898,37.7323,4838,0
+XCCC.US,D,20230718,000000,37.74,37.8431,37.74,37.82,4186,0
+XCCC.US,D,20230719,000000,37.77,37.88,37.752,37.824,3818,0
+XCCC.US,D,20230720,000000,37.75,37.75,37.65,37.73,1283,0
+XCCC.US,D,20230721,000000,37.81,37.87,37.81,37.825,526,0
+XCCC.US,D,20230724,000000,37.8887,37.98,37.8142,37.8142,1557,0
+XCCC.US,D,20230725,000000,37.87,37.905,37.825,37.83,2489,0
+XCCC.US,D,20230726,000000,37.83,38.005,37.83,38.005,6736,0
+XCCC.US,D,20230727,000000,38.14,38.14,37.6001,37.71,4655,0
+XCCC.US,D,20230728,000000,37.89,37.89,37.89,37.89,218,0
+XCCC.US,D,20230731,000000,38.01,38.199,38.01,38.1,9066,0
+XCCC.US,D,20230801,000000,37.86,37.86,37.58,37.6,16014,0
+XCCC.US,D,20230802,000000,37.51,37.54,37.39,37.46,11665,0
+XCCC.US,D,20230803,000000,37.26,37.37,37.25,37.2703,18567,0
+XCCC.US,D,20230804,000000,37.44,37.595,37.44,37.4575,2723,0
+XCCC.US,D,20230807,000000,37.52,37.56,37.477,37.56,1501,0
+XCCC.US,D,20230808,000000,37.54,37.6794,37.51,37.6794,2357,0
+XCCC.US,D,20230809,000000,37.72,37.81,37.61,37.745,7384,0
+XCCC.US,D,20230810,000000,37.93,37.93,37.72,37.7612,1154,0
+XCCC.US,D,20230811,000000,37.7,37.72,37.6328,37.6979,1236,0
+XCCC.US,D,20230814,000000,37.74,37.85,37.72,37.8201,4463,0
+XCCC.US,D,20230815,000000,37.6735,37.7086,37.63,37.6547,8515,0
+XCCC.US,D,20230816,000000,37.65,37.735,37.5,37.5,1939,0
+XCCC.US,D,20230817,000000,37.5,37.5626,37.3972,37.44,5409,0
+XCCC.US,D,20230818,000000,37.3312,37.62,37.3312,37.465,4670,0
+XCCC.US,D,20230821,000000,37.5,37.56,37.32,37.479,4461,0
+XCCC.US,D,20230822,000000,37.6,37.6,37.48,37.52,7557,0
+XCCC.US,D,20230823,000000,37.645,37.85,37.645,37.74,1327,0
+XCCC.US,D,20230824,000000,37.82,37.82,37.533,37.533,3005,0
+XCCC.US,D,20230825,000000,37.61,37.79,37.61,37.7236,1156,0
+XCCC.US,D,20230828,000000,37.73,37.9,37.73,37.895,1248,0
+XCCC.US,D,20230829,000000,37.95,38.14,37.95,38.1318,1898,0
+XCCC.US,D,20230830,000000,38.14,38.15,38.0973,38.11,1911,0
+XCCC.US,D,20230831,000000,37.99,38.1124,37.99,38.1124,607,0
+XCCC.US,D,20230901,000000,37.96,37.96,37.718,37.7443,2802,0
+XCCC.US,D,20230905,000000,37.593,37.75,37.593,37.6419,4859,0
+XCCC.US,D,20230906,000000,37.6,37.61,37.47,37.61,4706,0
+XCCC.US,D,20230907,000000,37.6,37.75,37.6,37.74,2441,0
+XCCC.US,D,20230908,000000,37.85,37.86,37.59,37.6825,9923,0
+XCCC.US,D,20230911,000000,37.8,37.8,37.66,37.785,2397,0
+XCCC.US,D,20230912,000000,37.73,37.87,37.73,37.805,1816,0
+XCCC.US,D,20230913,000000,37.88,37.88,37.8799,37.88,970,0
+XCCC.US,D,20230914,000000,38.05,38.05,37.96,37.98,7280,0
+XCCC.US,D,20230915,000000,37.9999,37.9999,37.96,37.96,3262,0
+XCCC.US,D,20230918,000000,37.95,37.95,37.88,37.9349,1310,0
+XCCC.US,D,20230919,000000,37.94,37.94,37.87,37.87,1645,0
+XCCC.US,D,20230920,000000,38.02,38.0395,37.85,37.85,4358,0
+XCCC.US,D,20230921,000000,37.75,37.75,37.56,37.56,8973,0
+XCCC.US,D,20230922,000000,37.71,37.71,37.6,37.6,2492,0
+XCCC.US,D,20230925,000000,37.5,37.6499,37.35,37.55,4766,0
+XCCC.US,D,20230926,000000,37.57,37.57,37.28,37.28,11155,0
+XCCC.US,D,20230927,000000,37.3793,37.3793,37.18,37.18,4655,0
+XCCC.US,D,20230928,000000,37.26,37.385,37.26,37.321,4680,0
+XCCC.US,D,20230929,000000,37.525,37.525,37.26,37.36,2237,0
+XCCC.US,D,20231002,000000,36.98,36.98,36.82,36.82,7736,0
+XCCC.US,D,20231003,000000,36.65,36.74,36.2972,36.3842,2166,0
+XCCC.US,D,20231004,000000,36.34,36.4934,36.25,36.4934,5346,0
+XCCC.US,D,20231005,000000,36.55,36.55,36.42,36.47,4336,0
+XCCC.US,D,20231006,000000,36.16,36.55,36.16,36.46,3390,0
+XCCC.US,D,20231009,000000,36.4,36.77,36.4,36.7527,1968,0
+XCCC.US,D,20231010,000000,36.74,36.8799,36.74,36.745,6225,0
+XCCC.US,D,20231011,000000,36.84,36.9,36.7,36.81,2621,0
+XCCC.US,D,20231012,000000,36.77,36.77,36.575,36.575,4427,0
+XCCC.US,D,20231013,000000,36.65,36.67,36.5166,36.545,2653,0
+XCCC.US,D,20231016,000000,36.5881,36.6233,36.5,36.535,5003,0
+XCCC.US,D,20231017,000000,36.41,36.4499,36.33,36.33,1526,0
+XCCC.US,D,20231018,000000,36.36,36.4,36.15,36.21,9398,0
+XCCC.US,D,20231019,000000,36.29,36.31,36.0779,36.0779,3738,0
+XCCC.US,D,20231020,000000,36.09,36.2798,36,36.18,81747,0
+XCCC.US,D,20231023,000000,36.15,36.4099,36.01,36.24,34114,0
+XCCC.US,D,20231024,000000,36.34,36.3599,36.1001,36.2957,27666,0
+XCCC.US,D,20231025,000000,36.22,36.29,36.13,36.21,13871,0
+XCCC.US,D,20231026,000000,36.15,36.32,36.09,36.29,23639,0
+XCCC.US,D,20231027,000000,36.24,36.25,36.03,36.15,17608,0
+XCCC.US,D,20231030,000000,36.12,36.24,35.97,36.03,15309,0
+XCCC.US,D,20231031,000000,36.1,36.1199,35.82,35.8328,27804,0
+XCCC.US,D,20231101,000000,35.6,35.91,35.56,35.8267,10102,0
+XCCC.US,D,20231102,000000,36.29,36.3,35.92,36.1258,6738,0
+XCCC.US,D,20231103,000000,36.3,36.66,36.295,36.6239,17536,0
+XCCC.US,D,20231106,000000,36.52,36.5401,36.2601,36.305,9390,0
+XCCC.US,D,20231107,000000,36.315,36.52,36.225,36.355,11381,0
+XCCC.US,D,20231108,000000,36.46,36.55,36.31,36.42,9574,0
+XCCC.US,D,20231109,000000,36.49,36.5299,36.11,36.2158,13571,0
+XCCC.US,D,20231110,000000,36.235,36.455,36.21,36.32,19490,0
+XCCC.US,D,20231113,000000,36.35,36.4099,36.12,36.2686,4216,0
+XCCC.US,D,20231114,000000,36.47,36.8799,36.47,36.7,19915,0
+XCCC.US,D,20231115,000000,36.6283,36.72,36.61,36.6724,11150,0
+XCCC.US,D,20231116,000000,36.76,36.85,36.76,36.83,4680,0
+XCCC.US,D,20231117,000000,36.77,36.84,36.6872,36.76,16203,0
+XCCC.US,D,20231120,000000,36.84,36.9,36.75,36.825,9383,0
+XCCC.US,D,20231121,000000,36.83,37.0783,36.83,36.901,13143,0
+XCCC.US,D,20231122,000000,37.13,37.15,36.91,36.981,16000,0
+XCCC.US,D,20231124,000000,37.05,37.095,37.04,37.0645,5120,0
+XCCC.US,D,20231127,000000,37.04,37.1377,37.03,37.1377,6511,0
+XCCC.US,D,20231128,000000,37.13,37.2312,37.1,37.2312,8973,0
+XCCC.US,D,20231129,000000,37.546,37.546,37.3,37.4178,15191,0
+XCCC.US,D,20231130,000000,37.42,37.42,37.28,37.3304,1916,0
+XCCC.US,D,20231201,000000,37.04,37.35,37,37.27,10407,0
+XCCC.US,D,20231204,000000,36.99,37.1723,36.97,37.1723,1780,0
+XCCC.US,D,20231205,000000,37.25,37.28,37.1932,37.2165,5771,0
+XCCC.US,D,20231206,000000,37.41,37.41,37.2752,37.38,8506,0
+XCCC.US,D,20231207,000000,37.386,37.53,37.3,37.394,29532,0
+XCCC.US,D,20231208,000000,37.39,37.46,37.36,37.4198,12883,0
+XCCC.US,D,20231211,000000,37.3,37.46,37.24,37.3988,17731,0
+XCCC.US,D,20231212,000000,37.44,37.475,37.23,37.475,5630,0
+XCCC.US,D,20231213,000000,37.4856,38.0523,37.4856,38.0521,9410,0
+XCCC.US,D,20231214,000000,38.23,39.1,37.9101,38.4012,21502,0
+XCCC.US,D,20231215,000000,38.1935,38.4599,38.09,38.4539,14926,0
+XCCC.US,D,20231218,000000,38.233,38.45,38.233,38.45,3809,0
+XCCC.US,D,20231219,000000,38.46,38.7099,38.45,38.6059,21626,0
+XCCC.US,D,20231220,000000,38.7,38.7,38.66,38.66,10610,0
+XCCC.US,D,20231221,000000,38.7,38.98,38.5801,38.9421,6373,0
+XCCC.US,D,20231222,000000,38.91,39.0499,38.775,38.895,3877,0
+XCCC.US,D,20231226,000000,38.97,39,38.8946,38.9055,3136,0
+XCCC.US,D,20231227,000000,39.07,39.19,38.94,39.1597,7422,0
+XCCC.US,D,20231228,000000,38.82,38.83,38.62,38.62,20058,0
+XCCC.US,D,20231229,000000,38.61,38.82,38.6,38.62,6548,0
+XCCC.US,D,20240102,000000,38.5,38.515,38.24,38.2615,10159,0
+XCCC.US,D,20240103,000000,38.25,38.25,38.05,38.13,7463,0
+XCCC.US,D,20240104,000000,38.02,38.33,38,38.0601,13855,0
+XCCC.US,D,20240105,000000,38.13,38.15,38,38.08,4300,0
+XCCC.US,D,20240108,000000,38.13,38.395,38.13,38.34,8950,0
+XCCC.US,D,20240109,000000,38.34,38.45,38.3288,38.38,6781,0
+XCCC.US,D,20240110,000000,38.44,38.5,38.38,38.4082,7353,0
+XCCC.US,D,20240111,000000,38.24,38.46,38.1001,38.401,7532,0
+XCCC.US,D,20240112,000000,38.6,38.7,38.5,38.5613,7106,0
+XCCC.US,D,20240116,000000,38.47,38.47,38.245,38.38,149756,0
+XCCC.US,D,20240117,000000,38.15,38.27,38.0501,38.144,20320,0
+XCCC.US,D,20240118,000000,38.1,38.3599,38.1,38.1391,12791,0
+XCCC.US,D,20240119,000000,38.15,38.27,38.05,38.259,33748,0
+XCCC.US,D,20240122,000000,38.37,38.37,38.26,38.2908,8017,0
+XCCC.US,D,20240123,000000,38.2599,38.3099,38.21,38.3095,5427,0
+XCCC.US,D,20240124,000000,38.42,38.42,38.17,38.2987,13894,0
+XCCC.US,D,20240125,000000,38.42,38.59,38.34,38.5806,15857,0
+XCCC.US,D,20240126,000000,38.49,38.5499,38.3407,38.5,6426,0
+XCCC.US,D,20240129,000000,38.54,38.57,38.415,38.5169,12699,0
+XCCC.US,D,20240130,000000,38.6,38.6,38.49,38.5041,9959,0
+XCCC.US,D,20240131,000000,38.59,38.62,38.38,38.4458,17187,0
+XCCC.US,D,20240201,000000,38.22,38.34,38.18,38.33,13450,0
+XCCC.US,D,20240202,000000,38.14,38.21,38,38.15,16962,0
+XCCC.US,D,20240205,000000,38.24,38.24,37.85,37.8769,18975,0
+XCCC.US,D,20240206,000000,38.02,38.15,38.02,38.1003,15356,0
+XCCC.US,D,20240207,000000,38.08,38.24,37.9001,38.1,19055,0
+XCCC.US,D,20240208,000000,38.09,38.3,38,38.1707,17309,0
+XCCC.US,D,20240209,000000,38.13,38.38,38.13,38.2185,3709,0
+XCCC.US,D,20240212,000000,38.2889,38.44,38.21,38.2562,16301,0
+XCCC.US,D,20240213,000000,38.06,38.2389,37.95,37.9609,63776,0
+XCCC.US,D,20240214,000000,38.21,38.26,38.1438,38.1675,2499,0
+XCCC.US,D,20240215,000000,38.13,38.35,38.13,38.16,5380,0
+XCCC.US,D,20240216,000000,38.13,38.25,38.075,38.15,6866,0
+XCCC.US,D,20240220,000000,38.09,38.3179,38.09,38.3179,2985,0
+XCCC.US,D,20240221,000000,38.32,38.3499,38.16,38.2,8143,0
+XCCC.US,D,20240222,000000,38.17,38.54,38.17,38.39,16392,0
+XCCC.US,D,20240223,000000,38.415,38.5819,38.2801,38.5211,24750,0
+XCCC.US,D,20240226,000000,38.58,38.58,38.4,38.57,22656,0
+XCCC.US,D,20240227,000000,38.67,38.68,38.545,38.64,8746,0
+XCCC.US,D,20240228,000000,38.63,38.85,38.5701,38.83,15432,0
+XCCC.US,D,20240229,000000,38.89,38.9699,38.8,38.9699,13168,0
+XCCC.US,D,20240301,000000,38.57,38.75,38.455,38.74,210386,0
+XCCC.US,D,20240304,000000,38.62,38.7999,38.62,38.75,6319,0
+XCCC.US,D,20240305,000000,38.77,38.87,38.75,38.8,16572,0
+XCCC.US,D,20240306,000000,38.8,38.85,38.7716,38.7716,6928,0
+XCCC.US,D,20240307,000000,38.89,38.99,38.81,38.85,9869,0
+XCCC.US,D,20240308,000000,38.85,39.1099,38.82,38.88,20506,0
+XCCC.US,D,20240311,000000,38.86,39.04,38.745,38.85,13868,0
+XCCC.US,D,20240312,000000,38.93,39.12,38.87,38.87,6334,0
+XCCC.US,D,20240313,000000,38.8201,39.3,38.8201,39.08,13272,0
+XCCC.US,D,20240314,000000,39.05,39.1,38.8801,38.98,23829,0
+XCCC.US,D,20240315,000000,38.9,39.0797,38.9,38.95,14082,0
+XCCC.US,D,20240318,000000,39.1,39.1,38.8825,38.95,5017,0
+XCCC.US,D,20240319,000000,38.92,39.11,38.87,39.0699,148463,0
+XCCC.US,D,20240320,000000,39.19,39.22,38.8701,39.22,10337,0
+XCCC.US,D,20240321,000000,39.14,39.1999,38.9077,38.9926,13690,0
+XCCC.US,D,20240322,000000,39.16,39.16,38.8702,38.88,17887,0
+XCCC.US,D,20240325,000000,38.87,39.0699,38.73,38.81,14899,0
+XCCC.US,D,20240326,000000,38.82,38.83,38.74,38.74,23599,0
+XCCC.US,D,20240327,000000,38.92,39.05,38.9,38.9515,7105,0
+XCCC.US,D,20240328,000000,39,39.14,38.86,38.9901,6785,0
+XCCC.US,D,20240401,000000,38.67,38.8,38.38,38.44,28078,0
+XCCC.US,D,20240402,000000,38.5,38.5,38.215,38.26,15076,0
+XCCC.US,D,20240403,000000,38.2,38.45,38.2,38.3,15141,0
+XCCC.US,D,20240404,000000,38.39,38.43,38.21,38.21,14520,0
+XCCC.US,D,20240405,000000,38.29,38.41,38.17,38.2,13721,0
+XCCC.US,D,20240408,000000,38.16,38.3264,38.16,38.26,9045,0
+XCCC.US,D,20240409,000000,38.36,38.405,38.36,38.38,8223,0
+XCCC.US,D,20240410,000000,38.15,38.25,38,38.05,10356,0
+XCCC.US,D,20240411,000000,38.1603,38.1603,37.91,38.0787,21876,0
+XCCC.US,D,20240412,000000,38.07,38.11,37.85,37.878,20809,0
+XCCC.US,D,20240415,000000,37.85,38.09,37.735,37.84,53740,0
+XCCC.US,D,20240416,000000,37.69,37.69,37.4,37.4,220175,0
+XCCC.US,D,20240417,000000,37.6,37.6,37.4,37.4,49362,0
+XCCC.US,D,20240418,000000,37.44,37.44,37.3,37.4,13317,0
+XCCC.US,D,20240419,000000,37.43,37.53,37.404,37.45,32247,0
+XCCC.US,D,20240422,000000,37.53,37.71,37.359,37.63,42368,0
+XCCC.US,D,20240423,000000,37.635,37.83,37.54,37.76,21527,0
+XCCC.US,D,20240424,000000,37.84,37.84,37.63,37.79,16943,0
+XCCC.US,D,20240425,000000,37.71,37.72,37.5,37.71,6734,0
+XCCC.US,D,20240426,000000,37.5101,37.8499,37.5101,37.81,14379,0
+XCCC.US,D,20240429,000000,37.91,38.03,37.76,38,45877,0
+XCCC.US,D,20240430,000000,38,38.018,37.9,37.9,20486,0
+XCCC.US,D,20240501,000000,37.42,37.7295,37.26,37.59,17048,0
+XCCC.US,D,20240502,000000,37.66,37.759,37.515,37.64,17328,0
+XCCC.US,D,20240503,000000,37.85,37.96,37.83,37.9,15195,0
+XCCC.US,D,20240506,000000,37.9309,37.96,37.88,37.88,17089,0
+XCCC.US,D,20240507,000000,38,38,37.841,37.841,28694,0
+XCCC.US,D,20240508,000000,37.88,37.92,37.85,37.92,8249,0
+XCCC.US,D,20240509,000000,37.8,37.83,37.705,37.8205,11521,0
+XCCC.US,D,20240510,000000,37.82,37.82,37.61,37.6607,12025,0
+XCCC.US,D,20240513,000000,37.79,37.79,37.6403,37.6403,11774,0
+XCCC.US,D,20240514,000000,37.63,37.72,37.601,37.6975,7050,0
+XCCC.US,D,20240515,000000,37.76,37.94,37.71,37.94,12370,0
+XCCC.US,D,20240516,000000,37.95,37.95,37.84,37.84,32571,0
+XCCC.US,D,20240517,000000,37.81,37.91,37.8,37.87,17512,0
+XCCC.US,D,20240520,000000,37.95,37.96,37.815,37.9,9715,0
+XCCC.US,D,20240521,000000,37.7601,37.98,37.7601,37.885,3902,0
+XCCC.US,D,20240522,000000,37.88,37.91,37.8,37.8,16613,0
+XCCC.US,D,20240523,000000,37.832,37.832,37.6362,37.6362,21251,0
+XCCC.US,D,20240524,000000,37.84,37.85,37.66,37.81,9858,0
+XCCC.US,D,20240528,000000,37.76,37.8,37.6287,37.6287,9318,0
+XCCC.US,D,20240529,000000,37.51,37.659,37.4201,37.555,9765,0
+XCCC.US,D,20240530,000000,37.58,37.6999,37.58,37.621,4696,0
+XCCC.US,D,20240531,000000,37.65,37.87,37.65,37.87,5250,0
+XCCC.US,D,20240603,000000,37.5,37.5,37.25,37.4407,8532,0
+XCCC.US,D,20240604,000000,37.4,37.49,37.3001,37.4,9945,0
+XCCC.US,D,20240605,000000,37.53,37.6199,37.3301,37.59,14616,0
+XCCC.US,D,20240606,000000,37.64,37.64,37.42,37.52,53979,0
+XCCC.US,D,20240607,000000,37.44,37.49,37.35,37.4,13501,0
+XCCC.US,D,20240610,000000,37.48,37.48,37.3501,37.4581,18559,0
+XCCC.US,D,20240611,000000,37.45,37.48,37.35,37.4519,6753,0
+XCCC.US,D,20240612,000000,37.6719,37.7499,37.6283,37.6632,4792,0
+XCCC.US,D,20240613,000000,37.65,37.6799,37.5845,37.6594,6221,0
+XCCC.US,D,20240614,000000,37.64,37.64,37.44,37.4599,9715,0
+XCCC.US,D,20240617,000000,37.49,37.54,37.4,37.501,15313,0
+XCCC.US,D,20240618,000000,37.51,37.65,37.471,37.57,3085,0
+XCCC.US,D,20240620,000000,37.46,37.505,37.39,37.45,16901,0
+XCCC.US,D,20240621,000000,37.62,37.66,37.52,37.5882,10989,0
+XCCC.US,D,20240624,000000,37.62,37.64,37.48,37.4832,21791,0
+XCCC.US,D,20240625,000000,37.56,37.56,37.37,37.39,53539,0
+XCCC.US,D,20240626,000000,37.51,37.51,37.35,37.41,10870,0
+XCCC.US,D,20240627,000000,37.38,37.4434,37.35,37.36,10859,0
+XCCC.US,D,20240628,000000,37.43,37.5384,37.311,37.39,7387,0
+XCCC.US,D,20240701,000000,37.12,37.12,36.96,36.96,13544,0
+XCCC.US,D,20240702,000000,36.9,37.0216,36.8209,37.0216,9006,0
+XCCC.US,D,20240703,000000,36.93,37.14,36.93,37.06,4780,0
+XCCC.US,D,20240705,000000,37.06,37.25,37.06,37.24,12235,0
+XCCC.US,D,20240708,000000,37.27,37.2782,37.16,37.228,7149,0
+XCCC.US,D,20240709,000000,37.25,37.25,37.21,37.2302,12083,0
+XCCC.US,D,20240710,000000,37.25,37.4099,37.25,37.4054,9505,0
+XCCC.US,D,20240711,000000,37.485,37.58,37.418,37.4873,35217,0
+XCCC.US,D,20240712,000000,37.5,37.63,37.5,37.598,17948,0
+XCCC.US,D,20240715,000000,37.53,37.65,37.46,37.6074,29029,0
+XCCC.US,D,20240716,000000,37.65,37.89,37.56,37.89,25474,0
+XCCC.US,D,20240717,000000,37.75,37.79,37.71,37.775,11264,0
+XCCC.US,D,20240718,000000,37.7825,37.7994,37.65,37.718,13164,0
+XCCC.US,D,20240719,000000,37.68,37.82,37.6789,37.778,17571,0
+XCCC.US,D,20240722,000000,37.67,37.87,37.67,37.7986,13823,0
+XCCC.US,D,20240723,000000,37.86,37.91,37.71,37.8506,16613,0
+XCCC.US,D,20240724,000000,37.89,37.92,37.75,37.8231,15968,0
+XCCC.US,D,20240725,000000,37.75,37.9,37.75,37.81,9706,0
+XCCC.US,D,20240726,000000,37.95,38.01,37.85,38.01,32441,0
+XCCC.US,D,20240729,000000,38.02,38.02,37.82,37.9157,20936,0
+XCCC.US,D,20240730,000000,37.99,38.0999,37.99,38.0676,18990,0
+XCCC.US,D,20240731,000000,38.12,38.3299,38.12,38.27,19669,0
+XCCC.US,D,20240801,000000,37.97,38.056,37.8,37.8341,16641,0
+XCCC.US,D,20240802,000000,37.64,37.708,37.5,37.5503,38293,0
+XCCC.US,D,20240805,000000,37,37.2292,36.77,36.95,43532,0
+XCCC.US,D,20240806,000000,37.45,37.92,37.245,37.46,53816,0
+XCCC.US,D,20240807,000000,37.64,37.825,37.5,37.5,94715,0
+XCCC.US,D,20240808,000000,37.3701,37.63,37.3701,37.63,11870,0
+XCCC.US,D,20240809,000000,37.79,37.8199,37.61,37.665,12962,0
+XCCC.US,D,20240812,000000,37.735,37.78,37.62,37.67,23710,0
+XCCC.US,D,20240813,000000,37.8508,37.87,37.745,37.83,82363,0
+XCCC.US,D,20240814,000000,38.2,38.2,37.9,37.995,22377,0
+XCCC.US,D,20240815,000000,38.02,38.1,37.95,38.08,31244,0
+XCCC.US,D,20240816,000000,38.15,38.26,38.135,38.2123,11010,0
+XCCC.US,D,20240819,000000,38.39,38.39,38.166,38.32,10863,0
+XCCC.US,D,20240820,000000,38.22,38.33,38.212,38.24,75987,0
+XCCC.US,D,20240821,000000,38.285,38.4583,38.285,38.3684,37666,0
+XCCC.US,D,20240822,000000,38.41,38.45,38.3395,38.36,27764,0
+XCCC.US,D,20240823,000000,38.45,38.7,38.45,38.6748,48462,0
+XCCC.US,D,20240826,000000,38.7,38.7,38.59,38.59,47295,0
+XCCC.US,D,20240827,000000,38.68,38.7683,38.5301,38.59,39915,0
+XCCC.US,D,20240828,000000,38.76,39,38.59,38.61,68608,0
+XCCC.US,D,20240829,000000,38.7,38.8199,38.66,38.67,62076,0
+XCCC.US,D,20240830,000000,38.75,38.7999,38.641,38.67,24675,0
+XCCC.US,D,20240903,000000,38.375,38.42,38.17,38.17,21564,0
+XCCC.US,D,20240904,000000,38.14,38.53,38.14,38.53,16796,0
+XCCC.US,D,20240905,000000,38.62,38.74,38.53,38.72,17297,0
+XCCC.US,D,20240906,000000,38.76,38.88,38.6,38.68,12597,0
+XCCC.US,D,20240909,000000,38.7,38.8,38.7,38.8,10452,0
+XCCC.US,D,20240910,000000,38.77,38.85,38.735,38.83,14737,0
+XCCC.US,D,20240911,000000,38.75,38.925,38.69,38.88,18453,0
+XCCC.US,D,20240912,000000,38.94,38.999,38.88,38.99,10731,0
+XCCC.US,D,20240913,000000,39,39.16,39,39.05,30943,0
+XCCC.US,D,20240916,000000,39.02,39.285,39.02,39.23,15222,0
+XCCC.US,D,20240917,000000,39.35,39.72,39.2401,39.3865,12978,0
+XCCC.US,D,20240918,000000,39.39,39.48,39.33,39.45,7803,0
+XCCC.US,D,20240919,000000,39.62,39.67,39.37,39.65,76105,0
+XCCC.US,D,20240920,000000,39.61,39.69,39.5,39.57,10647,0
+XCCC.US,D,20240923,000000,39.54,39.66,39.5,39.5,28374,0
+XCCC.US,D,20240924,000000,39.64,39.68,39.51,39.52,29538,0
+XCCC.US,D,20240925,000000,39.62,39.63,39.5,39.51,18271,0
+XCCC.US,D,20240926,000000,39.66,39.6899,39.54,39.55,44888,0
+XCCC.US,D,20240927,000000,40.095,40.095,39.69,39.75,94485,0
+XCCC.US,D,20240930,000000,39.72,39.86,39.68,39.812,43406,0
+XCCC.US,D,20241001,000000,39.37,39.55,39.37,39.38,48197,0
+XCCC.US,D,20241002,000000,39.36,39.46,39.33,39.37,21003,0
+XCCC.US,D,20241003,000000,39.31,39.79,39.31,39.46,114555,0
+XCCC.US,D,20241004,000000,39.39,39.4599,39.32,39.36,31879,0
+XCCC.US,D,20241007,000000,39.38,39.39,39.17,39.17,38475,0
+XCCC.US,D,20241008,000000,39.21,39.38,39.21,39.27,40501,0
+XCCC.US,D,20241009,000000,39.19,39.3581,39.19,39.33,70929,0
+XCCC.US,D,20241010,000000,39.42,39.42,39.28,39.42,82686,0
+XCCC.US,D,20241011,000000,39.31,39.47,39.27,39.47,36635,0
+XCCC.US,D,20241014,000000,39.54,39.54,39.4,39.48,15484,0
+XCCC.US,D,20241015,000000,39.6,39.6,39.4,39.43,152458,0
+XCCC.US,D,20241016,000000,39.43,39.64,39.43,39.54,16531,0
+XCCC.US,D,20241017,000000,39.7,39.7,39.48,39.54,26356,0
+XCCC.US,D,20241018,000000,39.6,39.76,39.59,39.65,21738,0
+XCCC.US,D,20241021,000000,39.67,39.67,39.54,39.54,24558,0
+XCCC.US,D,20241022,000000,39.51,39.6,39.44,39.5,26922,0
+XCCC.US,D,20241023,000000,39.5,39.51,39.31,39.36,29620,0
+XCCC.US,D,20241024,000000,39.55,39.5989,39.444,39.57,37190,0
+XCCC.US,D,20241025,000000,39.62,39.6389,39.401,39.49,22213,0
+XCCC.US,D,20241028,000000,39.59,39.62,39.521,39.61,16585,0
+XCCC.US,D,20241029,000000,39.63,39.66,39.52,39.66,20299,0
+XCCC.US,D,20241030,000000,39.635,39.71,39.5,39.5,36215,0
+XCCC.US,D,20241031,000000,39.48,39.57,39.42,39.4894,25853,0
+XCCC.US,D,20241101,000000,39.2141,39.2894,39.08,39.08,21902,0
+XCCC.US,D,20241104,000000,39.15,39.24,39.13,39.14,31506,0
+XCCC.US,D,20241105,000000,39.24,39.42,39.21,39.41,25878,0
+XCCC.US,D,20241106,000000,40.5,40.5,39.38,39.54,26221,0
+XCCC.US,D,20241107,000000,39.46,39.6719,39.4,39.6,33063,0
+XCCC.US,D,20241108,000000,39.71,39.71,39.58,39.6,33425,0
+XCCC.US,D,20241111,000000,39.614,39.68,39.5,39.6,37903,0
+XCCC.US,D,20241112,000000,39.61,39.62,39.43,39.45,13453,0
+XCCC.US,D,20241113,000000,39.545,39.5709,39.4701,39.5,10981,0
+XCCC.US,D,20241114,000000,39.55,39.5792,39.465,39.5,16221,0
+XCCC.US,D,20241115,000000,39.44,39.5,39.34,39.48,25151,0
+XCCC.US,D,20241118,000000,39.5,39.556,39.4656,39.54,18791,0
+XCCC.US,D,20241119,000000,39.34,39.6199,39.33,39.55,29675,0
+XCCC.US,D,20241120,000000,39.462,39.6,39.46,39.53,13468,0
+XCCC.US,D,20241121,000000,39.54,39.6826,39.52,39.57,24304,0
+XCCC.US,D,20241122,000000,39.7,39.7093,39.55,39.61,22144,0
+XCCC.US,D,20241125,000000,39.65,39.7748,39.65,39.7301,32044,0
+XCCC.US,D,20241126,000000,39.73,39.8477,39.64,39.67,17495,0
+XCCC.US,D,20241127,000000,39.73,39.78,39.6884,39.7,20460,0
+XCCC.US,D,20241129,000000,39.85,40,39.7401,39.88,9659,0
+XCCC.US,D,20241202,000000,39.45,39.58,39.31,39.48,31019,0
+XCCC.US,D,20241203,000000,39.5202,39.5396,39.42,39.49,79398,0
+XCCC.US,D,20241204,000000,39.52,39.63,39.41,39.41,57638,0
+XCCC.US,D,20241205,000000,39.5606,39.57,39.42,39.46,43668,0
+XCCC.US,D,20241206,000000,39.6722,39.6722,39.53,39.53,28744,0
+XCCC.US,D,20241209,000000,39.59,39.65,39.53,39.53,73024,0
+XCCC.US,D,20241210,000000,39.5,39.7299,39.5,39.7042,30382,0
+XCCC.US,D,20241211,000000,39.54,39.7852,39.54,39.735,20179,0
+XCCC.US,D,20241212,000000,39.7072,39.76,39.56,39.72,85550,0
+XCCC.US,D,20241213,000000,39.725,39.82,39.5,39.61,49071,0
+XCCC.US,D,20241216,000000,39.54,39.72,39.54,39.71,28467,0
+XCCC.US,D,20241217,000000,39.53,39.73,39.5168,39.56,44485,0
+XCCC.US,D,20241218,000000,39.51,39.695,39.0818,39.1445,30315,0
+XCCC.US,D,20241219,000000,39.27,39.39,38.97,39.0236,34452,0
+XCCC.US,D,20241220,000000,39,39.5499,39,39.32,61063,0
+XCCC.US,D,20241223,000000,39.365,39.48,39.23,39.2484,34285,0
+XCCC.US,D,20241224,000000,39.26,39.32,39.2,39.2723,31038,0
+XCCC.US,D,20241226,000000,39.265,39.46,39.2,39.4408,22651,0
+XCCC.US,D,20241227,000000,39.4899,39.5,39.2269,39.363,31810,0
+XCCC.US,D,20241230,000000,39.09,39.2,38.86,39.15,175519,0
+XCCC.US,D,20241231,000000,39.1271,39.26,39.0684,39.16,73525,0
+XCCC.US,D,20250102,000000,39.3186,39.32,39.17,39.2701,31450,0
+XCCC.US,D,20250103,000000,39.41,39.66,39.2501,39.3784,85419,0
+XCCC.US,D,20250106,000000,39.51,39.51,39.22,39.45,216481,0
+XCCC.US,D,20250107,000000,39.44,39.49,39.25,39.3075,39636,0
+XCCC.US,D,20250108,000000,39.31,39.9,39.23,39.3379,53407,0
+XCCC.US,D,20250110,000000,39.2,39.3212,39,39,209166,0
+XCCC.US,D,20250113,000000,38.82,39.275,38.81,38.99,52402,0
+XCCC.US,D,20250114,000000,39.2178,39.231,38.97,39.0702,27087,0
+XCCC.US,D,20250115,000000,39.2024,39.42,39.16,39.3294,19985,0
+XCCC.US,D,20250116,000000,39.315,39.5232,39.315,39.4019,34114,0
+XCCC.US,D,20250117,000000,39.4742,39.62,39.4001,39.4341,39554,0
+XCCC.US,D,20250121,000000,39.54,39.9,39.4,39.6058,49169,0
+XCCC.US,D,20250122,000000,39.5283,39.7507,39.51,39.59,34023,0
+XCCC.US,D,20250123,000000,39.56,39.74,39.56,39.74,13584,0
+XCCC.US,D,20250124,000000,39.8299,39.88,39.64,39.64,32811,0
+XCCC.US,D,20250127,000000,39.6,39.795,39.6,39.67,84707,0
+XCCC.US,D,20250128,000000,39.77,39.7999,39.54,39.55,87796,0
+XCCC.US,D,20250129,000000,39.51,39.7665,39.5,39.6651,41963,0
+XCCC.US,D,20250130,000000,39.6,39.71,39.6,39.6647,30460,0
+XCCC.US,D,20250131,000000,39.67,39.7,39.52,39.6069,42933,0
+XCCC.US,D,20250203,000000,39.31,39.475,39.09,39.2,115504,0
+XCCC.US,D,20250204,000000,39.1166,39.41,39.1166,39.25,34277,0
+XCCC.US,D,20250205,000000,39.275,39.5,39.2645,39.41,25955,0
+XCCC.US,D,20250206,000000,39.4,39.52,39.32,39.32,32906,0
+XCCC.US,D,20250207,000000,39.429,39.46,39.24,39.388,30104,0
+XCCC.US,D,20250210,000000,39.35,39.41,39.261,39.38,41795,0
+XCCC.US,D,20250211,000000,39.28,39.36,39.24,39.28,50802,0
+XCCC.US,D,20250212,000000,39.22,39.3012,39.14,39.2274,32684,0
+XCCC.US,D,20250213,000000,39.28,39.418,39.2001,39.311,34517,0
+XCCC.US,D,20250214,000000,39.345,39.49,39.345,39.42,25508,0
+XCCC.US,D,20250218,000000,39.41,39.45,39.32,39.35,221324,0
+XCCC.US,D,20250219,000000,39.42,39.519,39.3,39.39,44891,0
+XCCC.US,D,20250220,000000,39.435,39.51,39.4,39.45,56232,0
+XCCC.US,D,20250221,000000,39.5,39.6,39.35,39.35,38495,0
+XCCC.US,D,20250224,000000,39.46,39.52,39.3493,39.37,61856,0
+XCCC.US,D,20250225,000000,39.5,39.62,39.3621,39.43,135238,0
+XCCC.US,D,20250226,000000,39.45,39.61,39.38,39.51,49018,0
+XCCC.US,D,20250227,000000,39.5084,39.6099,39.42,39.465,69919,0
+XCCC.US,D,20250228,000000,39.45,39.55,39.35,39.47,62116,0
+XCCC.US,D,20250303,000000,39.29,39.3,39.001,39.1,100234,0
+XCCC.US,D,20250304,000000,38.84,39.0659,38.69,38.82,246496,0
+XCCC.US,D,20250305,000000,38.925,38.94,38.74,38.9333,28773,0
+XCCC.US,D,20250306,000000,38.8,38.95,38.59,38.64,121683,0
+XCCC.US,D,20250307,000000,38.6783,38.775,38.59,38.73,59589,0
+XCCC.US,D,20250310,000000,38.56,38.61,38.22,38.26,110770,0
+XCCC.US,D,20250311,000000,38.3171,38.33,37.91,38.0481,171970,0
+XCCC.US,D,20250312,000000,38.16,38.24,38.035,38.14,147219,0
+XCCC.US,D,20250313,000000,38.1229,38.1229,37.8105,37.86,88676,0
+XCCC.US,D,20250314,000000,38.02,38.11,37.95,38.04,124480,0
+XCCC.US,D,20250317,000000,38.0813,38.1999,38.0813,38.16,25202,0
+XCCC.US,D,20250318,000000,38.16,38.17,38,38.0825,40416,0
+XCCC.US,D,20250319,000000,38.12,38.4399,38.09,38.385,31242,0
+XCCC.US,D,20250320,000000,38.38,38.45,38.26,38.3,23672,0
+XCCC.US,D,20250321,000000,38.2506,38.29,38.1,38.22,41808,0
+XCCC.US,D,20250324,000000,38.42,38.5,38.395,38.5,26347,0
+XCCC.US,D,20250325,000000,38.54,38.57,38.28,38.35,56669,0
+XCCC.US,D,20250326,000000,38.3902,38.4248,38.1301,38.18,15250,0
+XCCC.US,D,20250327,000000,38.13,38.2262,38.13,38.13,16737,0
+XCCC.US,D,20250328,000000,38.1,38.12,37.8812,37.94,32257,0
+XCCC.US,D,20250331,000000,37.75,37.848,37.68,37.84,32913,0
+XCCC.US,D,20250401,000000,37.57,37.69,37.4401,37.69,130819,0
+XCCC.US,D,20250402,000000,37.565,37.74,37.55,37.68,27990,0
+XCCC.US,D,20250403,000000,37.13,37.14,36.7,36.855,147444,0
+XCCC.US,D,20250404,000000,36.1,36.13,34.675,35.03,240328,0
+XCCC.US,D,20250407,000000,33.91,35.6989,33.91,34.62,166041,0
+XCCC.US,D,20250408,000000,35.45,35.46,34.33,34.58,109104,0
+XCCC.US,D,20250409,000000,34.3399,36.17,34.16,35.9,242190,0
+XCCC.US,D,20250410,000000,35.5001,35.5001,34.8444,35.08,39716,0
+XCCC.US,D,20250411,000000,35.1,35.3999,34.9373,35.28,22665,0
+XCCC.US,D,20250414,000000,35.75,36.0011,35.57,35.98,50794,0
+XCCC.US,D,20250415,000000,35.96,36.1,35.96,36.05,23384,0
+XCCC.US,D,20250416,000000,36.01,36.13,35.89,35.99,40236,0
+XCCC.US,D,20250417,000000,36.25,36.34,36.1601,36.34,43457,0
+XCCC.US,D,20250421,000000,36.0824,36.0824,35.85,36,23432,0
+XCCC.US,D,20250422,000000,36.135,36.2999,36.12,36.19,23391,0
+XCCC.US,D,20250423,000000,36.84,37.12,36.84,36.89,36092,0
+XCCC.US,D,20250424,000000,36.99,37.35,36.99,37.27,35622,0
+XCCC.US,D,20250425,000000,37.3301,37.5782,37.32,37.54,34567,0
+XCCC.US,D,20250428,000000,37.53,37.791,37.525,37.77,88066,0
+XCCC.US,D,20250429,000000,37.58,37.775,37.56,37.77,29767,0
+XCCC.US,D,20250430,000000,37.5199,37.57,37.28,37.3899,427303,0
+XCCC.US,D,20250501,000000,37.28,37.3,37.03,37.17,51255,0
+XCCC.US,D,20250502,000000,37.33,37.36,37.2702,37.3,72276,0
+XCCC.US,D,20250505,000000,37.3,37.39,37.27,37.33,39246,0
+XCCC.US,D,20250506,000000,37.31,37.35,37.19,37.295,40432,0
+XCCC.US,D,20250507,000000,37.3599,37.4,37.3,37.35,39648,0
+XCCC.US,D,20250508,000000,37.416,37.5453,37.34,37.37,57501,0
+XCCC.US,D,20250509,000000,37.509,37.53,37.4,37.4,14739,0
+XCCC.US,D,20250512,000000,37.9109,38.1,37.87,38.099,169168,0
+XCCC.US,D,20250513,000000,38.11,38.26,38.0723,38.13,22033,0
+XCCC.US,D,20250514,000000,38.17,38.22,38.0801,38.12,91663,0
+XCCC.US,D,20250515,000000,38.1,38.21,38.04,38.1882,145271,0
+XCCC.US,D,20250516,000000,38.195,38.35,38.17,38.35,22927,0
+XCCC.US,D,20250519,000000,38.08,38.24,38.06,38.19,48110,0
+XCCC.US,D,20250520,000000,38.0901,38.24,38.0901,38.19,29534,0
+XCCC.US,D,20250521,000000,37.99,38.0898,37.86,37.8647,76164,0
+XCCC.US,D,20250522,000000,37.843,37.96,37.8,37.8,21690,0
+XCCC.US,D,20250523,000000,37.79,37.96,37.79,37.86,38232,0
+XCCC.US,D,20250527,000000,38.15,38.26,38.11,38.26,45918,0
+XCCC.US,D,20250528,000000,38.24,38.28,38.1634,38.25,28405,0
+XCCC.US,D,20250529,000000,38.31,38.364,38.22,38.3,34961,0
+XCCC.US,D,20250530,000000,38.27,38.35,38.23,38.33,50777,0
+XCCC.US,D,20250602,000000,37.9696,37.99,37.87,37.9864,56202,0
+XCCC.US,D,20250603,000000,37.99,38.0938,37.99,38.08,29917,0
+XCCC.US,D,20250604,000000,38.1,38.15,38.0501,38.15,26134,0
+XCCC.US,D,20250605,000000,38.15,38.15,37.9716,38.05,36443,0
+XCCC.US,D,20250606,000000,38.06,38.09,38.02,38.05,147544,0
+XCCC.US,D,20250609,000000,38.05,38.12,38.02,38.055,45372,0
+XCCC.US,D,20250610,000000,38.04,38.13,38,38.13,22026,0
+XCCC.US,D,20250611,000000,38.12,38.2,38.113,38.12,34835,0
+XCCC.US,D,20250612,000000,38.08,38.15,38.05,38.105,11036,0
+XCCC.US,D,20250613,000000,37.99,38.03,37.9465,37.963,24914,0
+XCCC.US,D,20250616,000000,38.07,38.15,38.0106,38.12,28015,0
+XCCC.US,D,20250617,000000,38.06,38.08,37.9735,38.003,28361,0
+XCCC.US,D,20250618,000000,38.01,38.09,37.97,38.05,24913,0
+XCCC.US,D,20250620,000000,38.075,38.24,38.05,38.225,28900,0
+XCCC.US,D,20250623,000000,38.18,38.34,38.16,38.34,29605,0
+XCCC.US,D,20250624,000000,38.35,38.529,38.32,38.49,31009,0
+XCCC.US,D,20250625,000000,38.45,38.57,38.4,38.51,65546,0
+XCCC.US,D,20250626,000000,38.57,38.68,38.555,38.669,62745,0
+XCCC.US,D,20250627,000000,38.67,38.72,38.65,38.67,51641,0
+XCCC.US,D,20250630,000000,38.68,38.83,38.68,38.82,101171,0
+XCCC.US,D,20250701,000000,38.47,38.56,38.44,38.544,63093,0
+XCCC.US,D,20250702,000000,38.505,38.67,38.43,38.66,54353,0
+XCCC.US,D,20250703,000000,38.65,38.77,38.65,38.72,183374,0
+XCCC.US,D,20250707,000000,38.66,38.7,38.551,38.556,86719,0
+XCCC.US,D,20250708,000000,38.5484,38.55,38.45,38.486,43384,0
+XCCC.US,D,20250709,000000,38.56,38.58,38.47,38.56,201691,0
+XCCC.US,D,20250710,000000,38.58,38.61,38.507,38.55,23315,0
+XCCC.US,D,20250711,000000,38.5427,38.58,38.45,38.566,34191,0
+XCCC.US,D,20250714,000000,38.52,38.56,38.51,38.54,52098,0
+XCCC.US,D,20250715,000000,38.61,38.64,38.45,38.467,37182,0
+XCCC.US,D,20250716,000000,38.54,38.59,38.39,38.57,24268,0
+XCCC.US,D,20250717,000000,38.58,38.6471,38.55,38.62,46602,0
+XCCC.US,D,20250718,000000,38.7,38.7295,38.6501,38.717,19727,0
+XCCC.US,D,20250721,000000,38.81,38.8384,38.77,38.79,49298,0
+XCCC.US,D,20250722,000000,38.81,38.89,38.79,38.8762,46096,0
+XCCC.US,D,20250723,000000,38.94,38.9747,38.885,38.9398,21505,0
+XCCC.US,D,20250724,000000,38.8401,38.94,38.83,38.9154,58643,0
+XCCC.US,D,20250725,000000,38.88,38.95,38.814,38.9,22216,0
+XCCC.US,D,20250728,000000,38.905,38.94,38.834,38.92,27545,0
+XCCC.US,D,20250729,000000,38.9,38.98,38.88,38.919,35616,0
+XCCC.US,D,20250730,000000,38.81,38.89,38.75,38.787475,44840,0
+XCCC.US,D,20250731,000000,38.76,38.9,38.76,38.84,58341,0
+XCCC.US,D,20250801,000000,38.37,38.4,38.27,38.32,62393,0
+XCCC.US,D,20250804,000000,38.4002,38.47,38.37,38.46,54830,0
+XCCC.US,D,20250805,000000,38.4503,38.58,38.4001,38.55,48481,0
+XCCC.US,D,20250806,000000,38.5001,38.62,38.5001,38.62,31154,0
+XCCC.US,D,20250807,000000,38.63,38.68,38.53,38.5401,220170,0
+XCCC.US,D,20250808,000000,38.545,38.56,38.5,38.5294,59182,0
+XCCC.US,D,20250811,000000,38.51,38.59,38.47,38.5163,98793,0
+XCCC.US,D,20250812,000000,38.6,38.64,38.55,38.6209,53105,0
+XCCC.US,D,20250813,000000,38.7,38.77,38.67,38.75,88696,0
+XCCC.US,D,20250814,000000,38.71,38.75,38.6,38.66,51549,0
+XCCC.US,D,20250815,000000,38.75,38.76,38.72,38.75,39631,0
+XCCC.US,D,20250818,000000,38.75,38.77,38.694,38.7142,41140,0
+XCCC.US,D,20250819,000000,38.73,38.74,38.6901,38.695,43503,0
+XCCC.US,D,20250820,000000,38.69,38.7,38.6017,38.64,103559,0
+XCCC.US,D,20250821,000000,38.605,38.63,38.5,38.535,66660,0
+XCCC.US,D,20250822,000000,38.61,38.915,38.59,38.915,57209,0
+XCCC.US,D,20250825,000000,38.9395,38.99,38.9,38.9077,53626,0
+XCCC.US,D,20250826,000000,38.97,39.08,38.97,39.0415,33369,0
+XCCC.US,D,20250827,000000,39.045,39.1255,39.04,39.1,103430,0
+XCCC.US,D,20250828,000000,39.11,39.17,39.09,39.16,63870,0
+XCCC.US,D,20250829,000000,39.17,39.24,39.080785,39.09,54835,0
+XCCC.US,D,20250902,000000,38.76,38.78,38.56,38.69,76201,0
+XCCC.US,D,20250903,000000,38.67,38.835,38.67,38.82,46447,0
+XCCC.US,D,20250904,000000,38.83,38.94,38.82,38.94,50046,0
+XCCC.US,D,20250905,000000,39.01,39.1114,38.97,39,153716,0
+XCCC.US,D,20250908,000000,38.97,39,38.91,38.94,110582,0
+XCCC.US,D,20250909,000000,38.8603,38.91,38.81,38.865,1446757,0
+XCCC.US,D,20250910,000000,38.86,38.94,38.85,38.903,239006,0
+XCCC.US,D,20250911,000000,38.94,39.16,38.9,39.08,252899,0
+XCCC.US,D,20250912,000000,38.95,38.97,38.91,38.91,374530,0
+XCCC.US,D,20250915,000000,38.98,39.13,38.96,39.13,214170,0
+XCCC.US,D,20250916,000000,39.1192,39.185,39.085,39.12,73564,0
+XCCC.US,D,20250917,000000,39.11,39.18,39.05,39.15,49251,0
+XCCC.US,D,20250918,000000,39.12,39.2499,39.12,39.23,56468,0
+XCCC.US,D,20250919,000000,39.235,39.27,39.2002,39.27,91300,0
+XCCC.US,D,20250922,000000,39.23,39.34,39.21,39.33,86814,0
+XCCC.US,D,20250923,000000,39.34,39.3497,39.24,39.27,55718,0
+XCCC.US,D,20250924,000000,39.27,39.3,39.23,39.28,60493,0
+XCCC.US,D,20250925,000000,39.14,39.1798,39.09,39.11,58475,0
+XCCC.US,D,20250926,000000,39.14,39.1863,39.117,39.15,39334,0
+XCCC.US,D,20250929,000000,39.22,39.29,39.2124,39.29,72242,0
+XCCC.US,D,20250930,000000,39.2397,39.275,39.2096,39.25,75135,0
+XCCC.US,D,20251001,000000,38.8999,39.01,38.885,38.9836,121033,0
+XCCC.US,D,20251002,000000,38.98,39.01,38.9,38.9351,130524,0
+XCCC.US,D,20251003,000000,38.94,38.96,38.71,38.71,1980337,0
+XCCC.US,D,20251006,000000,38.9,38.9,38.79,38.8,132547,0
+XCCC.US,D,20251007,000000,38.8824,38.9,38.815,38.87,1794434,0
+XCCC.US,D,20251008,000000,38.88,38.92,38.79,38.795,413055,0
+XCCC.US,D,20251009,000000,38.7465,38.77,38.57,38.62,167562,0
+XCCC.US,D,20251010,000000,38.63,38.64,38.18,38.2,111279,0
+XCCC.US,D,20251013,000000,38.39,38.45,38.36,38.45,138395,0
+XCCC.US,D,20251014,000000,38.35,38.5,38.31,38.49,2466054,0
+XCCC.US,D,20251015,000000,38.64,38.71,38.61,38.68,109847,0
+XCCC.US,D,20251016,000000,38.73,38.74,38.49,38.53,92294,0
+XCCC.US,D,20251017,000000,38.4671,38.57,38.41,38.52,237554,0
+XCCC.US,D,20251020,000000,38.64,38.68,38.59,38.66,81344,0
+XCCC.US,D,20251021,000000,38.69,38.7,38.61,38.625,154332,0
+XCCC.US,D,20251022,000000,38.6099,38.61,38.45,38.53,86636,0
+XCCC.US,D,20251023,000000,38.56,38.63,38.51,38.615,240487,0
+XCCC.US,D,20251024,000000,38.74,38.8182,38.7363,38.8,61724,0
+XCCC.US,D,20251027,000000,38.89,39.04,38.84,39.02,1539514,0
+XCCC.US,D,20251028,000000,39.03,39.03,38.94,38.95,91474,0
+XCCC.US,D,20251029,000000,38.92,38.95,38.8,38.85,85240,0
+XCCC.US,D,20251030,000000,38.73,38.8,38.66,38.66,235958,0
+XCCC.US,D,20251031,000000,38.77,38.78,38.66,38.68,153668,0
+XCCC.US,D,20251103,000000,38.31,38.4,38.09,38.13,157834,0
+XCCC.US,D,20251104,000000,37.92,38.15,37.9101,38.09,108816,0
+XCCC.US,D,20251105,000000,38.13,38.23,38.125,38.15,1424809,0
+XCCC.US,D,20251106,000000,38.34,38.34,38.17,38.24,288268,0
+XCCC.US,D,20251107,000000,38.24,38.27,38.13,38.26,213592,0
+XCCC.US,D,20251110,000000,38.38,38.455,38.3644,38.43,149150,0
+XCCC.US,D,20251111,000000,38.415,38.47,38.4,38.43,137296,0
+XCCC.US,D,20251112,000000,38.445,38.49,38.31,38.35,54044,0
+XCCC.US,D,20251113,000000,38.25,38.25,38.03,38.05,2303815,0
+XCCC.US,D,20251114,000000,37.8801,38.0357,37.84,37.95,2072852,0
+XCCC.US,D,20251117,000000,37.98,38,37.87,37.87,279237,0
+XCCC.US,D,20251118,000000,37.81,37.9699,37.79,37.88,397200,0
+XCCC.US,D,20251119,000000,37.96,38.05,37.93,37.945,109767,0
+XCCC.US,D,20251120,000000,38.14,38.14,37.91,37.93,2190256,0
+XCCC.US,D,20251121,000000,38.02,38.13,37.95,38.11,116245,0
+XCCC.US,D,20251124,000000,38.18,38.23,38.13,38.225,416751,0
+XCCC.US,D,20251125,000000,38.23,38.37,38.195,38.32,563032,0
+XCCC.US,D,20251126,000000,38.34,38.38,38.32,38.365,84595,0
+XCCC.US,D,20251128,000000,38.41,38.5,38.27,38.36,825065,0
+XCCC.US,D,20251201,000000,38.01,38.05,37.965,37.98,384563,0
+XCCC.US,D,20251202,000000,38.02,38.145,38.02,38.12,503198,0
+XCCC.US,D,20251203,000000,38.19,38.26,38.185,38.23,248614,0
+XCCC.US,D,20251204,000000,38.31,38.31,38.205,38.26,88126,0
+XCCC.US,D,20251205,000000,38.3102,38.3435,38.245,38.28,99654,0
+XCCC.US,D,20251208,000000,38.335,38.335,38.18,38.225,71192,0
+XCCC.US,D,20251209,000000,38.2003,38.2145,38.16,38.17,285999,0
+XCCC.US,D,20251210,000000,38.1342,38.305,38.13,38.28,112264,0
+XCCC.US,D,20251211,000000,38.29,38.31,38.255,38.27,155366,0
+XCCC.US,D,20251212,000000,38.25,38.2655,38.16,38.185,67794,0
+XCCC.US,D,20251215,000000,38.27,38.27,38.19,38.195,75109,0
+XCCC.US,D,20251216,000000,38.2205,38.245,38.15,38.2209,112306,0
+XCCC.US,D,20251217,000000,38.19,38.22,38.1,38.12,41390,0
+XCCC.US,D,20251218,000000,38.23,38.25,38.16,38.25,60484,0
+XCCC.US,D,20251219,000000,38.26,38.3,38.2,38.22,46041,0
+XCCC.US,D,20251222,000000,38.22,38.25,38.1751,38.235,84730,0
+XCCC.US,D,20251223,000000,38.2399,38.3059,38.23,38.305,89889,0
+XCCC.US,D,20251224,000000,38.355,38.43,38.34,38.43,102556,0
+XCCC.US,D,20251226,000000,38.375,38.39,38.33,38.36,63790,0
+XCCC.US,D,20251229,000000,38.3493,38.39,38.315,38.365,215056,0
+XCCC.US,D,20251230,000000,37.98,38.04,37.97,38.015,86147,0
+XCCC.US,D,20251231,000000,38.03,38.06,38.013,38.025,172601,0
+XCCC.US,D,20260102,000000,38.07,38.0955,37.98,38.035,196922,0
+XCCC.US,D,20260105,000000,38.06,38.1675,38.06,38.16,110677,0
+XCCC.US,D,20260106,000000,38.19,38.245,38.1601,38.225,347282,0
+XCCC.US,D,20260107,000000,38.3,38.37,38.24,38.25,167843,0
+XCCC.US,D,20260108,000000,38.216,38.245,38.205,38.235,110763,0
+XCCC.US,D,20260109,000000,38.2645,38.29,38.2301,38.275,296750,0
+XCCC.US,D,20260112,000000,38.18,38.28,38.1601,38.28,149677,0
+XCCC.US,D,20260113,000000,38.2674,38.3095,38.235,38.28,80186,0
+XCCC.US,D,20260114,000000,38.23,38.2699,38.2,38.23,75169,0
+XCCC.US,D,20260115,000000,38.27,38.27,38.175,38.2,122606,0
+XCCC.US,D,20260116,000000,38.218,38.23,38.17,38.19,242539,0
+XCCC.US,D,20260120,000000,38.03,38.145,38,38.13,191066,0
+XCCC.US,D,20260121,000000,38.18,38.2699,38.18,38.23,2155868,0
+XCCC.US,D,20260122,000000,38.35,38.415,38.3,38.41,1742495,0
+XCCC.US,D,20260123,000000,38.37,38.38,38.3,38.34,149446,0
+XCCC.US,D,20260126,000000,38.35,38.395,38.3,38.34,395840,0
+XCCC.US,D,20260127,000000,38.35,38.4299,38.35,38.409,192468,0
+XCCC.US,D,20260128,000000,38.33,38.35,38.24,38.27,248293,0
+XCCC.US,D,20260129,000000,38.115,38.12,37.985,38.06,107718,0
+XCCC.US,D,20260130,000000,38,38.07,37.96,38.01,178610,0
+XCCC.US,D,20260202,000000,37.73,37.8397,37.73,37.805,114215,0
+XCCC.US,D,20260203,000000,37.8,37.93,37.665,37.755,159981,0
+XCCC.US,D,20260204,000000,37.73,37.74,37.56,37.57,1703172,0
+XCCC.US,D,20260205,000000,37.54,37.565,37.45,37.5,381616,0
+XCCC.US,D,20260206,000000,37.5704,37.6199,37.545,37.6,196024,0
+XCCC.US,D,20260209,000000,37.62,37.715,37.61,37.7,85383,0
+XCCC.US,D,20260210,000000,37.7,37.72,37.61,37.61,61817,0
+XCCC.US,D,20260211,000000,37.61,37.643,37.525,37.605,75054,0
+XCCC.US,D,20260212,000000,37.63,37.6601,37.52,37.535,68118,0
+XCCC.US,D,20260213,000000,37.53,37.6,37.51,37.56,97252,0
+XCCC.US,D,20260217,000000,37.54,37.58,37.5,37.54,123526,0
+XCCC.US,D,20260218,000000,37.565,37.64,37.545,37.59,300229,0
diff --git a/daily/us/nyse etfs/2/xcor.us.txt b/daily/us/nyse etfs/2/xcor.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4b19ffc6d02c15045fb0052a6ad0d8f671d13c61
--- /dev/null
+++ b/daily/us/nyse etfs/2/xcor.us.txt	
@@ -0,0 +1,803 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XCOR.US,D,20221018,000000,47.0853,47.35,46.635,47.2951,4441,0
+XCOR.US,D,20221019,000000,47.4,47.4,46.66,46.9404,14358,0
+XCOR.US,D,20221020,000000,47.15,47.17,46.4705,46.6074,10563,0
+XCOR.US,D,20221021,000000,46.07,47.5767,46.07,47.5767,1473,0
+XCOR.US,D,20221024,000000,47.47,48.1001,47.47,48.0129,1004,0
+XCOR.US,D,20221025,000000,48.57,48.7358,48.41,48.7358,2861,0
+XCOR.US,D,20221026,000000,49.09,49.1,48.7901,48.8791,6130,0
+XCOR.US,D,20221027,000000,49.04,49.25,48.862,48.862,707,0
+XCOR.US,D,20221028,000000,49.4065,49.7765,49.4,49.7765,3005,0
+XCOR.US,D,20221031,000000,49.66,49.6604,49.62,49.6604,233,0
+XCOR.US,D,20221101,000000,49.83,49.83,49.5964,49.8295,1380,0
+XCOR.US,D,20221102,000000,49.58,50.01,48.7738,48.7738,3585,0
+XCOR.US,D,20221103,000000,48.7741,48.7741,48.5466,48.5466,418,0
+XCOR.US,D,20221104,000000,49.14,49.15,48.68,49.15,30176,0
+XCOR.US,D,20221107,000000,48.77,49.6699,48.77,49.6007,5064,0
+XCOR.US,D,20221108,000000,49.76,50.03,49.73,49.9065,4694,0
+XCOR.US,D,20221109,000000,48.9744,48.9744,48.9744,48.9744,21,0
+XCOR.US,D,20221110,000000,48.74,50.7403,48.74,50.7403,8308,0
+XCOR.US,D,20221111,000000,50.86,50.94,50.525,50.91,12190,0
+XCOR.US,D,20221114,000000,50.86,51.18,50.7632,50.7632,6278,0
+XCOR.US,D,20221115,000000,51.185,51.185,50.7709,51.006,1159,0
+XCOR.US,D,20221116,000000,50.69,50.69,50.6793,50.6793,299,0
+XCOR.US,D,20221117,000000,50.38,50.5332,50.38,50.5332,497,0
+XCOR.US,D,20221118,000000,50.61,50.9084,50.61,50.9084,11269,0
+XCOR.US,D,20221121,000000,50.33,51.08,49.79,51.0246,4512,0
+XCOR.US,D,20221122,000000,51.03,51.8068,51.03,51.8068,2438,0
+XCOR.US,D,20221123,000000,51.6,51.8257,51.6,51.8257,403,0
+XCOR.US,D,20221125,000000,51.9642,51.9642,51.9642,51.9642,202,0
+XCOR.US,D,20221128,000000,51.03,51.61,51.03,51.2062,620,0
+XCOR.US,D,20221129,000000,51.33,51.414,51.25,51.414,1772,0
+XCOR.US,D,20221130,000000,51.86,52.2185,51.82,52.2185,1324,0
+XCOR.US,D,20221201,000000,52.44,52.4401,52.05,52.1754,5493,0
+XCOR.US,D,20221202,000000,52.1554,52.1554,52.1554,52.1554,120,0
+XCOR.US,D,20221205,000000,51.44,51.89,51.16,51.2739,897,0
+XCOR.US,D,20221206,000000,51.27,51.27,50.72,50.7913,711,0
+XCOR.US,D,20221207,000000,50.81,50.89,50.81,50.8202,1252,0
+XCOR.US,D,20221208,000000,50.79,50.9075,50.79,50.9075,982,0
+XCOR.US,D,20221209,000000,50.98,50.98,50.5158,50.5158,2191,0
+XCOR.US,D,20221212,000000,50.98,51.27,50.9745,51.27,1425,0
+XCOR.US,D,20221213,000000,51.68,51.68,51.4779,51.4779,2613,0
+XCOR.US,D,20221214,000000,51.17,51.6985,51.07,51.2,12254,0
+XCOR.US,D,20221215,000000,50.29,50.3558,50.2,50.3558,20165,0
+XCOR.US,D,20221216,000000,49.65,49.8888,49.3,49.8888,2551,0
+XCOR.US,D,20221219,000000,49.2801,49.5216,49.2801,49.5216,265,0
+XCOR.US,D,20221220,000000,49.76,49.77,49.595,49.6019,149875,0
+XCOR.US,D,20221221,000000,49.97,50.2819,49.915,50.2726,1232,0
+XCOR.US,D,20221222,000000,49.65,49.798,49.17,49.798,952,0
+XCOR.US,D,20221223,000000,50.04,50.354,50.04,50.354,597,0
+XCOR.US,D,20221227,000000,48.01,50.52,48.01,48.99,22358,0
+XCOR.US,D,20221228,000000,50,50.54,49.7314,49.7314,2838,0
+XCOR.US,D,20221229,000000,48.66,51.2,47.905,49.1175,11401,0
+XCOR.US,D,20221230,000000,48.65,48.86,48.625,48.86,1063,0
+XCOR.US,D,20230103,000000,48.47,49.27,47.61,48.7933,13420,0
+XCOR.US,D,20230104,000000,48.97,50.51,48.91,49.3128,28437,0
+XCOR.US,D,20230105,000000,49.0924,49.0924,49.0924,49.0924,514,0
+XCOR.US,D,20230106,000000,50.17,50.29,50.15,50.2249,1919,0
+XCOR.US,D,20230109,000000,49.65,50.5134,49.65,50.0788,4556,0
+XCOR.US,D,20230110,000000,50.03,50.3635,50.01,50.3635,4235,0
+XCOR.US,D,20230111,000000,50.6199,50.6928,50.54,50.6928,3316,0
+XCOR.US,D,20230112,000000,50.73,50.99,50.73,50.8888,5131,0
+XCOR.US,D,20230113,000000,50.77,50.8709,50.4037,50.4037,1993,0
+XCOR.US,D,20230117,000000,50.26,50.82,50.26,50.7,4139,0
+XCOR.US,D,20230118,000000,50.56,50.79,49.44,49.8128,22860,0
+XCOR.US,D,20230119,000000,49.491,49.491,49.491,49.491,71,0
+XCOR.US,D,20230120,000000,48.97,50.1644,48.97,50.1644,6969,0
+XCOR.US,D,20230123,000000,50.4,50.78,50.39,50.52,158970,0
+XCOR.US,D,20230124,000000,49.87,50.5555,49.87,50.5201,19676,0
+XCOR.US,D,20230125,000000,50.54,50.6235,50.54,50.6235,832,0
+XCOR.US,D,20230126,000000,50.92,51.0391,50.92,51.0391,2573,0
+XCOR.US,D,20230127,000000,51.18,51.18,51.0016,51.0016,2730,0
+XCOR.US,D,20230130,000000,50.78,50.78,50.5108,50.5108,12559,0
+XCOR.US,D,20230131,000000,50.88,51.2391,50.88,51.2391,2360,0
+XCOR.US,D,20230201,000000,51,51.67,50.85,51.4401,8665,0
+XCOR.US,D,20230202,000000,51,51.7238,51,51.7238,1388,0
+XCOR.US,D,20230203,000000,51.455,51.455,51.23,51.3176,2351,0
+XCOR.US,D,20230206,000000,50.75,51.03,50.71,50.8156,2821,0
+XCOR.US,D,20230207,000000,50.59,51.2474,50.59,51.2474,2807,0
+XCOR.US,D,20230208,000000,50.95,50.95,50.6541,50.6541,289,0
+XCOR.US,D,20230209,000000,50.7,50.735,50.2461,50.2461,835,0
+XCOR.US,D,20230210,000000,50.46,50.5966,50.46,50.5966,2200,0
+XCOR.US,D,20230213,000000,50.92,51.0896,50.92,51.0896,1732,0
+XCOR.US,D,20230214,000000,50.7926,51.0633,50.7926,51.0633,437,0
+XCOR.US,D,20230215,000000,50.53,51.0444,50.53,51.0444,4731,0
+XCOR.US,D,20230216,000000,50.59,51.0775,50.59,50.7284,17330,0
+XCOR.US,D,20230217,000000,50.17,50.5824,50.17,50.5824,1028,0
+XCOR.US,D,20230221,000000,49.6159,49.6159,49.6159,49.6159,203,0
+XCOR.US,D,20230222,000000,49.47,49.68,49.47,49.4923,3126,0
+XCOR.US,D,20230223,000000,49.797,49.797,49.7462,49.7462,552,0
+XCOR.US,D,20230224,000000,49.3724,49.3724,49.3724,49.3724,50,0
+XCOR.US,D,20230227,000000,49.38,49.91,49.38,49.4894,7801,0
+XCOR.US,D,20230228,000000,49.59,49.59,49.3286,49.3286,14565,0
+XCOR.US,D,20230301,000000,49.59,49.59,49.35,49.35,228,0
+XCOR.US,D,20230302,000000,49.18,49.5401,49.15,49.5401,3199,0
+XCOR.US,D,20230303,000000,50.16,50.1858,50.16,50.1614,800,0
+XCOR.US,D,20230306,000000,50.06,50.0855,49.8125,49.8125,2237,0
+XCOR.US,D,20230307,000000,49.2701,49.2701,48.89,48.9746,2151,0
+XCOR.US,D,20230308,000000,48.89,49.09,48.89,49.0728,3890,0
+XCOR.US,D,20230309,000000,48.7,48.7,48.1096,48.1096,7472,0
+XCOR.US,D,20230310,000000,47.45,47.45,47.09,47.1666,5772,0
+XCOR.US,D,20230313,000000,47.67,47.67,46.18,46.3664,3609,0
+XCOR.US,D,20230314,000000,46.8891,46.8891,46.8891,46.8891,1448,0
+XCOR.US,D,20230315,000000,45.7,45.7,45.56,45.6503,6406,0
+XCOR.US,D,20230316,000000,45.41,46.2728,45.18,46.2728,2586,0
+XCOR.US,D,20230317,000000,45.44,45.44,45.33,45.4328,4814,0
+XCOR.US,D,20230320,000000,45.37,46.1946,45.37,46.0517,2532,0
+XCOR.US,D,20230321,000000,46.6502,46.8601,46.6502,46.8564,533,0
+XCOR.US,D,20230322,000000,47.12,47.16,46.1648,46.1648,2166,0
+XCOR.US,D,20230323,000000,45.9,45.95,45.9,45.95,924,0
+XCOR.US,D,20230324,000000,46.0101,46.03,46.0057,46.0057,1025,0
+XCOR.US,D,20230327,000000,46.01,46.61,46.01,46.4396,3030,0
+XCOR.US,D,20230328,000000,46.12,46.61,46.12,46.5666,19173,0
+XCOR.US,D,20230329,000000,47.01,47.2088,47,47.2088,10506,0
+XCOR.US,D,20230330,000000,47.61,47.61,47.46,47.5232,1982,0
+XCOR.US,D,20230331,000000,47.75,48.0559,47.75,48.0559,2302,0
+XCOR.US,D,20230403,000000,48.21,48.3418,48.21,48.3418,1110,0
+XCOR.US,D,20230404,000000,47.84,47.9123,47.84,47.9123,213,0
+XCOR.US,D,20230405,000000,47.64,47.8328,47.64,47.8328,4743,0
+XCOR.US,D,20230406,000000,47.97,47.99,47.9472,47.9472,5791,0
+XCOR.US,D,20230410,000000,47.96,48.1442,47.96,48.1417,4183,0
+XCOR.US,D,20230411,000000,48.41,48.4901,48.35,48.3637,3889,0
+XCOR.US,D,20230412,000000,48.51,48.51,48.21,48.2316,3174,0
+XCOR.US,D,20230413,000000,48.35,48.76,48.35,48.6902,16496,0
+XCOR.US,D,20230414,000000,48.4167,48.5942,48.4167,48.5942,439,0
+XCOR.US,D,20230417,000000,48.4,48.5918,48.39,48.5918,1226,0
+XCOR.US,D,20230418,000000,48.7,48.7402,48.68,48.7402,4863,0
+XCOR.US,D,20230419,000000,48.56,48.6799,48.55,48.6183,3975,0
+XCOR.US,D,20230420,000000,48.51,48.6421,48.43,48.4628,505,0
+XCOR.US,D,20230421,000000,48.41,48.5112,48.41,48.5112,8135,0
+XCOR.US,D,20230424,000000,48.6,48.6,48.46,48.59,15014,0
+XCOR.US,D,20230425,000000,47.82,47.82,47.7574,47.7574,2274,0
+XCOR.US,D,20230426,000000,48,48,47.6899,47.705,767,0
+XCOR.US,D,20230427,000000,48.3387,48.4238,48.3387,48.4238,293,0
+XCOR.US,D,20230428,000000,48.7208,48.7208,48.7208,48.7208,3,0
+XCOR.US,D,20230501,000000,48.77,48.77,48.71,48.7159,554,0
+XCOR.US,D,20230502,000000,47.8287,48.0993,47.8287,48.0993,1572,0
+XCOR.US,D,20230503,000000,48.25,48.25,47.9217,47.9217,3970,0
+XCOR.US,D,20230504,000000,47.61,47.6566,47.58,47.6566,678,0
+XCOR.US,D,20230505,000000,48.37,48.4401,48.37,48.3877,2944,0
+XCOR.US,D,20230508,000000,48.4784,48.4784,48.39,48.4386,842,0
+XCOR.US,D,20230509,000000,48.209,48.2898,48.209,48.2141,2081,0
+XCOR.US,D,20230510,000000,48.3491,48.3491,48.3491,48.3491,189,0
+XCOR.US,D,20230511,000000,48.15,48.2747,48.15,48.2747,1535,0
+XCOR.US,D,20230512,000000,47.97,48.1496,47.97,48.1496,261,0
+XCOR.US,D,20230515,000000,48.45,48.4565,48.45,48.4565,397,0
+XCOR.US,D,20230516,000000,48.2847,48.2847,48.1448,48.1448,311,0
+XCOR.US,D,20230517,000000,48.22,48.6453,48.21,48.6453,2651,0
+XCOR.US,D,20230518,000000,48.775,49.0414,48.68,49.0414,6358,0
+XCOR.US,D,20230519,000000,49.04,49.0955,49.04,49.0955,109,0
+XCOR.US,D,20230522,000000,49.05,49.2501,49.05,49.1513,2596,0
+XCOR.US,D,20230523,000000,48.5579,48.5579,48.5579,48.5579,110,0
+XCOR.US,D,20230524,000000,48.02,48.0958,48.02,48.0958,481,0
+XCOR.US,D,20230525,000000,48.4356,48.4356,48.4356,48.4356,129,0
+XCOR.US,D,20230526,000000,48.39,49.064,48.39,49.064,1228,0
+XCOR.US,D,20230530,000000,48.95,49.16,48.8282,48.8282,1809,0
+XCOR.US,D,20230531,000000,48.4,48.57,48.25,48.4455,5779,0
+XCOR.US,D,20230601,000000,48.9944,48.9944,48.9944,48.9944,2,0
+XCOR.US,D,20230602,000000,49.6201,49.74,49.5012,49.7123,6189,0
+XCOR.US,D,20230605,000000,49.75,49.75,49.5311,49.5311,11683,0
+XCOR.US,D,20230606,000000,49.66,49.7664,49.65,49.7664,1649,0
+XCOR.US,D,20230607,000000,49.7,49.8,49.1,49.1655,4786,0
+XCOR.US,D,20230608,000000,49.54,49.6437,49.54,49.6437,465,0
+XCOR.US,D,20230609,000000,49.96,49.96,49.6463,49.6551,1649,0
+XCOR.US,D,20230612,000000,49.98,50.2217,49.98,50.2217,1368,0
+XCOR.US,D,20230613,000000,50,50.63,50,50.5504,5588,0
+XCOR.US,D,20230614,000000,50.615,50.7504,50.615,50.7504,654,0
+XCOR.US,D,20230615,000000,51.32,51.43,51.32,51.4133,1904,0
+XCOR.US,D,20230616,000000,51.5,51.525,51.2221,51.2221,418,0
+XCOR.US,D,20230620,000000,50.98,50.995,50.96,50.983,6222,0
+XCOR.US,D,20230621,000000,50.6,50.72,50.6,50.6003,933,0
+XCOR.US,D,20230622,000000,50.72,50.8325,50.71,50.8325,1919,0
+XCOR.US,D,20230623,000000,50.54,50.54,50.35,50.4067,619,0
+XCOR.US,D,20230626,000000,50.2,50.3321,49.98,49.9844,969,0
+XCOR.US,D,20230627,000000,50.72,50.72,50.6714,50.6714,529,0
+XCOR.US,D,20230628,000000,50.67,50.6836,50.67,50.6836,117,0
+XCOR.US,D,20230629,000000,50.76,50.7885,50.7278,50.7571,3000,0
+XCOR.US,D,20230630,000000,51.41,51.5597,51.41,51.5232,1210,0
+XCOR.US,D,20230703,000000,51.41,51.4805,51.41,51.4805,113,0
+XCOR.US,D,20230705,000000,51.3,51.3255,51.16,51.2848,3941,0
+XCOR.US,D,20230706,000000,50.72,50.76,50.72,50.7329,2073,0
+XCOR.US,D,20230707,000000,50.5678,50.5678,50.5678,50.5678,82,0
+XCOR.US,D,20230710,000000,50.76,50.76,50.4801,50.5329,545,0
+XCOR.US,D,20230711,000000,50.05,50.8241,50.05,50.8241,1670,0
+XCOR.US,D,20230712,000000,51.15,51.51,51.15,51.3784,1424,0
+XCOR.US,D,20230713,000000,52.1084,52.1084,52.1084,52.1084,258,0
+XCOR.US,D,20230714,000000,52.45,52.45,52.0851,52.1369,958,0
+XCOR.US,D,20230717,000000,51.95,52.61,51.95,52.5035,5774,0
+XCOR.US,D,20230718,000000,52.8294,53,52.8294,52.9831,1545,0
+XCOR.US,D,20230719,000000,53.09,53.23,52.9435,53.0003,3333,0
+XCOR.US,D,20230720,000000,52.12,52.4201,52.0191,52.0191,577,0
+XCOR.US,D,20230721,000000,52.1001,52.1001,51.86,51.928,1060,0
+XCOR.US,D,20230724,000000,52.0416,52.06,52.03,52.0349,968,0
+XCOR.US,D,20230725,000000,52.3798,52.43,52.3673,52.3673,1008,0
+XCOR.US,D,20230726,000000,51.69,52.2027,51.69,52.2027,9666,0
+XCOR.US,D,20230727,000000,52.7799,52.7799,51.95,51.9637,8331,0
+XCOR.US,D,20230728,000000,52.8299,52.83,52.7301,52.7716,1161,0
+XCOR.US,D,20230731,000000,52.7,52.8006,52.7,52.7826,1600,0
+XCOR.US,D,20230801,000000,52.35,52.7104,52.35,52.7104,2968,0
+XCOR.US,D,20230802,000000,51.75,51.75,51.68,51.68,473,0
+XCOR.US,D,20230803,000000,51.71,51.7362,51.5993,51.5993,711,0
+XCOR.US,D,20230804,000000,51.53,51.5301,51.24,51.2635,2027,0
+XCOR.US,D,20230807,000000,51.48,51.6815,51.48,51.6815,242,0
+XCOR.US,D,20230808,000000,50.83,51.4127,50.83,51.4127,1369,0
+XCOR.US,D,20230809,000000,51.4,51.4,50.8626,50.8626,3168,0
+XCOR.US,D,20230810,000000,51,51.45,50.87,50.9474,4729,0
+XCOR.US,D,20230811,000000,50.6747,50.6747,50.6747,50.6747,31,0
+XCOR.US,D,20230814,000000,51.11,51.1884,51.1,51.1884,2251,0
+XCOR.US,D,20230815,000000,50.72,51.18,50.72,50.7405,3971,0
+XCOR.US,D,20230816,000000,50.3,50.3,50.297,50.297,466,0
+XCOR.US,D,20230817,000000,50.32,50.42,49.71,49.8249,29588,0
+XCOR.US,D,20230818,000000,49.41,49.6602,49.41,49.6602,210,0
+XCOR.US,D,20230821,000000,50,50.4001,50,50.3662,3945,0
+XCOR.US,D,20230822,000000,49.94,50.56,49.94,50.3044,3348,0
+XCOR.US,D,20230823,000000,50.13,51.075,50.13,50.9932,5414,0
+XCOR.US,D,20230824,000000,50.3201,50.3401,50.1488,50.1488,3137,0
+XCOR.US,D,20230825,000000,50.5,50.5,50.0644,50.4563,6563,0
+XCOR.US,D,20230828,000000,50.52,50.86,50.52,50.8209,2280,0
+XCOR.US,D,20230829,000000,51.65,51.8003,51.65,51.8003,969,0
+XCOR.US,D,20230830,000000,51.27,52.0855,51.27,52.0855,468,0
+XCOR.US,D,20230831,000000,52.4,52.4,52.2339,52.2339,784,0
+XCOR.US,D,20230901,000000,52.16,52.2231,52.16,52.2231,394,0
+XCOR.US,D,20230905,000000,51.94,52.2396,51.94,52.2396,4287,0
+XCOR.US,D,20230906,000000,51.64,51.7165,51.64,51.7165,692,0
+XCOR.US,D,20230907,000000,51.4365,51.4715,51.41,51.4715,1270,0
+XCOR.US,D,20230908,000000,51.5147,51.5147,51.5147,51.5147,45,0
+XCOR.US,D,20230911,000000,52,52.0635,52,52.0533,5990,0
+XCOR.US,D,20230912,000000,51.735,51.735,51.47,51.5322,11240,0
+XCOR.US,D,20230913,000000,51.7,51.7379,51.62,51.6822,2738,0
+XCOR.US,D,20230914,000000,51.86,52.0178,51.86,52.0178,4482,0
+XCOR.US,D,20230915,000000,51.2016,51.2016,51.2016,51.2016,3,0
+XCOR.US,D,20230918,000000,51.2332,51.2337,51.2332,51.2337,1077,0
+XCOR.US,D,20230919,000000,51.02,51.1722,51.01,51.1722,1182,0
+XCOR.US,D,20230920,000000,50.5109,50.5109,50.5109,50.5109,145,0
+XCOR.US,D,20230921,000000,49.88,49.8801,49.5648,49.5648,1209,0
+XCOR.US,D,20230922,000000,49.68,49.6801,49.4761,49.4761,2826,0
+XCOR.US,D,20230925,000000,49.18,49.6882,49.18,49.6632,3200,0
+XCOR.US,D,20230926,000000,49.03,49.0301,48.87,48.9125,3465,0
+XCOR.US,D,20230927,000000,48.84,48.9523,48.84,48.9523,358,0
+XCOR.US,D,20230928,000000,48.68,49.404,48.68,49.3475,567,0
+XCOR.US,D,20230929,000000,49.27,49.3312,49.27,49.3312,353,0
+XCOR.US,D,20231002,000000,49.39,49.6706,49.39,49.6706,512,0
+XCOR.US,D,20231003,000000,48.7463,48.798,48.7463,48.798,270,0
+XCOR.US,D,20231004,000000,49.26,49.51,49.26,49.4857,1736,0
+XCOR.US,D,20231005,000000,49.4442,49.4442,49.4442,49.4442,32,0
+XCOR.US,D,20231006,000000,50.04,50.2501,50.04,50.2501,3041,0
+XCOR.US,D,20231009,000000,50.45,50.45,50.4424,50.4424,308,0
+XCOR.US,D,20231010,000000,50.67,50.79,50.67,50.7185,963,0
+XCOR.US,D,20231011,000000,51.0973,51.0973,51.0973,51.0973,92,0
+XCOR.US,D,20231012,000000,51.2253,51.2253,50.87,50.8706,1759,0
+XCOR.US,D,20231013,000000,50.87,50.87,50.3309,50.3309,242,0
+XCOR.US,D,20231016,000000,50.89,50.9423,50.89,50.9423,793,0
+XCOR.US,D,20231017,000000,50.42,50.745,50.37,50.745,428,0
+XCOR.US,D,20231018,000000,50.28,50.2801,50.0106,50.0106,1443,0
+XCOR.US,D,20231019,000000,49.87,50.17,49.646,49.646,2898,0
+XCOR.US,D,20231020,000000,49.1901,49.199,48.9152,48.9152,4100,0
+XCOR.US,D,20231023,000000,49.26,49.2601,49.0281,49.0281,277,0
+XCOR.US,D,20231024,000000,48.53,49.4497,48.53,49.4497,7297,0
+XCOR.US,D,20231025,000000,48.9621,48.97,48.38,48.4529,1753,0
+XCOR.US,D,20231026,000000,47.78,47.89,47.3,47.49,71466,0
+XCOR.US,D,20231027,000000,47.786,47.786,47.51,47.6042,3381,0
+XCOR.US,D,20231030,000000,48,48.3081,48,48.3081,337,0
+XCOR.US,D,20231031,000000,48.22,48.5011,48.22,48.5011,940,0
+XCOR.US,D,20231101,000000,49.2673,49.2673,49.2673,49.2673,17,0
+XCOR.US,D,20231102,000000,49.11,50.1293,49.11,50.1293,4192,0
+XCOR.US,D,20231103,000000,50.65,50.7201,50.6143,50.6143,679,0
+XCOR.US,D,20231106,000000,50.54,50.8184,50.54,50.8184,878,0
+XCOR.US,D,20231107,000000,51.3099,51.31,51.2313,51.2313,14668,0
+XCOR.US,D,20231108,000000,51.1401,51.3907,51.14,51.3907,1206,0
+XCOR.US,D,20231109,000000,51.4999,51.5,50.9816,50.9816,351,0
+XCOR.US,D,20231110,000000,51.9512,51.9512,51.9512,51.9512,4,0
+XCOR.US,D,20231113,000000,51.95,51.98,51.88,51.9173,578,0
+XCOR.US,D,20231114,000000,52.3,52.975,52.3,52.9039,5602,0
+XCOR.US,D,20231115,000000,53.04,53.04,52.74,52.8991,6150,0
+XCOR.US,D,20231116,000000,52.91,53.0374,52.81,53.0374,26691,0
+XCOR.US,D,20231117,000000,52.95,53.1323,52.95,53.0849,759,0
+XCOR.US,D,20231120,000000,53.6097,53.6097,53.6077,53.6077,387,0
+XCOR.US,D,20231121,000000,53.3101,53.4515,53.31,53.4366,9135,0
+XCOR.US,D,20231122,000000,53.58,53.6619,53.58,53.6619,696,0
+XCOR.US,D,20231124,000000,53.54,53.6087,53.54,53.6087,427,0
+XCOR.US,D,20231127,000000,53.26,53.65,53.26,53.5924,1809,0
+XCOR.US,D,20231128,000000,53.6,53.7246,53.6,53.7246,1014,0
+XCOR.US,D,20231129,000000,53.65,53.65,53.6002,53.6002,2874,0
+XCOR.US,D,20231130,000000,53.2606,53.5957,53.2606,53.5957,270,0
+XCOR.US,D,20231201,000000,53.13,53.7809,53.13,53.7809,3371,0
+XCOR.US,D,20231204,000000,53.15,53.2779,53.15,53.2779,1590,0
+XCOR.US,D,20231205,000000,53.4598,53.4598,53.4598,53.4598,237,0
+XCOR.US,D,20231206,000000,53.47,53.73,53.2,53.2,2578,0
+XCOR.US,D,20231207,000000,53.28,53.87,53.28,53.8604,22321,0
+XCOR.US,D,20231208,000000,53.94,54.13,53.91,54.1152,3105,0
+XCOR.US,D,20231211,000000,53.92,54.1775,53.82,54.1775,1530,0
+XCOR.US,D,20231212,000000,54.22,54.5353,54.22,54.5353,1391,0
+XCOR.US,D,20231213,000000,51.47,55.1357,51.47,55.1357,10790,0
+XCOR.US,D,20231214,000000,55.17,55.17,54.545,55.0429,5510,0
+XCOR.US,D,20231215,000000,54.88,55.2654,54.88,55.2654,2776,0
+XCOR.US,D,20231218,000000,55.45,55.7,55.4231,55.6291,2317,0
+XCOR.US,D,20231219,000000,55.52,55.8687,55.52,55.8687,5292,0
+XCOR.US,D,20231220,000000,56.45,56.45,55.2295,55.2295,932,0
+XCOR.US,D,20231221,000000,55.55,55.7745,55.54,55.7745,1979,0
+XCOR.US,D,20231222,000000,55.8766,55.8766,55.79,55.7934,463,0
+XCOR.US,D,20231226,000000,55.9,55.9711,55.9,55.9711,2980,0
+XCOR.US,D,20231227,000000,55.99,56.045,55.99,56.045,1006,0
+XCOR.US,D,20231228,000000,55.44,55.702,55.44,55.5298,7785,0
+XCOR.US,D,20231229,000000,55.3402,55.3402,55.3402,55.3402,103,0
+XCOR.US,D,20240102,000000,54.68,54.78,54.3674,54.5391,1931,0
+XCOR.US,D,20240103,000000,54.35,54.35,54.1085,54.1085,882,0
+XCOR.US,D,20240104,000000,54,54.24,53.8803,53.8803,15552,0
+XCOR.US,D,20240105,000000,54.44,54.44,53.83,53.933,1438,0
+XCOR.US,D,20240108,000000,54.285,55.0461,54.285,55.0461,850,0
+XCOR.US,D,20240109,000000,54.56,55.17,54.56,55.1,8432,0
+XCOR.US,D,20240110,000000,55.4,55.76,55.4,55.632,1879,0
+XCOR.US,D,20240111,000000,55.3404,55.7643,55.3404,55.7643,3404,0
+XCOR.US,D,20240112,000000,55.71,55.8127,55.71,55.8127,1807,0
+XCOR.US,D,20240116,000000,55.53,55.7074,55.53,55.7074,244,0
+XCOR.US,D,20240117,000000,55.3,55.48,55.28,55.48,4152,0
+XCOR.US,D,20240118,000000,56.07,56.1997,55.72,56.1997,2580,0
+XCOR.US,D,20240119,000000,56.56,57.108,56.56,57.108,3786,0
+XCOR.US,D,20240122,000000,57.4,57.4001,57.2538,57.2538,627,0
+XCOR.US,D,20240123,000000,57.4349,57.4349,57.4349,57.4349,384,0
+XCOR.US,D,20240124,000000,57.76,57.76,57.6773,57.6773,495,0
+XCOR.US,D,20240125,000000,57.59,57.84,57.58,57.7206,1385,0
+XCOR.US,D,20240126,000000,57.07,57.676,57.07,57.6086,4326,0
+XCOR.US,D,20240129,000000,57.02,58.2084,57.02,58.2084,1438,0
+XCOR.US,D,20240130,000000,57.9484,57.9484,57.9484,57.9484,124,0
+XCOR.US,D,20240131,000000,57.19,57.1997,56.8162,56.8162,1680,0
+XCOR.US,D,20240201,000000,56.31,57.488,56.31,57.488,616,0
+XCOR.US,D,20240202,000000,58,58.73,58,58.6873,4544,0
+XCOR.US,D,20240205,000000,58.03,58.66,58.03,58.6562,1158,0
+XCOR.US,D,20240206,000000,58.5,58.5662,58.4699,58.5662,411,0
+XCOR.US,D,20240207,000000,59.23,59.2749,59.1999,59.2749,669,0
+XCOR.US,D,20240208,000000,59.39,59.39,59.35,59.3839,3837,0
+XCOR.US,D,20240209,000000,59.83,60.11,59.83,60.022,1409,0
+XCOR.US,D,20240212,000000,60.22,60.22,59.7144,59.7144,2308,0
+XCOR.US,D,20240213,000000,59.01,59.0101,58.49,58.8235,3799,0
+XCOR.US,D,20240214,000000,59.37,59.5704,59.27,59.5704,6516,0
+XCOR.US,D,20240215,000000,59.4167,59.6773,59.4167,59.6773,907,0
+XCOR.US,D,20240216,000000,59.67,59.67,59.2622,59.2622,2446,0
+XCOR.US,D,20240220,000000,58.43,58.6178,58.43,58.6178,5576,0
+XCOR.US,D,20240221,000000,58.6,58.6,58.5442,58.5442,669,0
+XCOR.US,D,20240222,000000,60.29,60.3362,60.29,60.3362,2306,0
+XCOR.US,D,20240223,000000,60.2891,60.2891,60.2891,60.2891,64,0
+XCOR.US,D,20240226,000000,60.19,60.19,60.1328,60.1328,617,0
+XCOR.US,D,20240227,000000,60.07,60.21,60.07,60.2023,989,0
+XCOR.US,D,20240228,000000,60,60,59.9437,59.9437,580,0
+XCOR.US,D,20240229,000000,60.5,60.5003,60.5,60.5003,618,0
+XCOR.US,D,20240301,000000,60.665,61.165,60.64,61.123,7556,0
+XCOR.US,D,20240304,000000,60.56,60.98,60.56,60.8762,2994,0
+XCOR.US,D,20240305,000000,59.6606,59.8818,59.6606,59.8818,948,0
+XCOR.US,D,20240306,000000,60.33,60.3801,60.2175,60.2175,2364,0
+XCOR.US,D,20240307,000000,61.17,61.17,61.0959,61.0959,3415,0
+XCOR.US,D,20240308,000000,60.51,60.5101,60.3881,60.3881,215,0
+XCOR.US,D,20240311,000000,59.76,60.0561,59.76,60.0561,414,0
+XCOR.US,D,20240312,000000,60.64,61.0944,60.64,61.0944,539,0
+XCOR.US,D,20240313,000000,60.79,60.93,60.72,60.7643,2306,0
+XCOR.US,D,20240314,000000,60.73,60.9,60.56,60.707,2271,0
+XCOR.US,D,20240315,000000,60.5,60.5,59.98,60.0475,370,0
+XCOR.US,D,20240318,000000,60.76,60.76,60.5919,60.5919,11042,0
+XCOR.US,D,20240319,000000,60.49,60.9228,60.49,60.9228,1151,0
+XCOR.US,D,20240320,000000,61.45,61.5381,61.45,61.5381,919,0
+XCOR.US,D,20240321,000000,61.85,61.87,61.7006,61.7006,1861,0
+XCOR.US,D,20240322,000000,61.53,61.7748,61.53,61.7748,1850,0
+XCOR.US,D,20240325,000000,61.64,61.64,61.488,61.488,2048,0
+XCOR.US,D,20240326,000000,61.69,61.6901,61.2889,61.2889,1804,0
+XCOR.US,D,20240327,000000,61.15,61.4662,61.12,61.4662,8069,0
+XCOR.US,D,20240328,000000,61.44,61.47,61.44,61.4686,2862,0
+XCOR.US,D,20240401,000000,61.22,61.67,61.22,61.3742,2319,0
+XCOR.US,D,20240402,000000,60.8001,60.9145,60.8001,60.9145,778,0
+XCOR.US,D,20240403,000000,61.26,61.26,61.005,61.005,464,0
+XCOR.US,D,20240404,000000,60.2063,60.2063,60.2063,60.2063,130,0
+XCOR.US,D,20240405,000000,60.92,61.0024,60.92,61.0024,442,0
+XCOR.US,D,20240408,000000,60.9412,60.9412,60.9412,60.9412,192,0
+XCOR.US,D,20240409,000000,60.86,61.11,60.7199,60.9742,1787,0
+XCOR.US,D,20240410,000000,60.43,60.6515,60.43,60.6515,342,0
+XCOR.US,D,20240411,000000,60.49,61.5144,60.49,61.5144,4937,0
+XCOR.US,D,20240412,000000,60.7213,60.7213,60.42,60.5237,3521,0
+XCOR.US,D,20240415,000000,60.61,60.61,59.5681,59.5681,370,0
+XCOR.US,D,20240416,000000,59.43,59.5867,59.43,59.5867,571,0
+XCOR.US,D,20240417,000000,59.06,59.1882,59.02,59.02,667,0
+XCOR.US,D,20240418,000000,59.24,59.287,58.6528,58.6528,1968,0
+XCOR.US,D,20240419,000000,58.0385,58.09,58.0385,58.09,636,0
+XCOR.US,D,20240422,000000,57.61,58.3,57.4754,57.9787,1284,0
+XCOR.US,D,20240423,000000,58.11,58.95,58.11,58.8907,3903,0
+XCOR.US,D,20240424,000000,58.9878,58.9878,58.9878,58.9878,3,0
+XCOR.US,D,20240425,000000,58.21,58.59,58.21,58.5882,12768,0
+XCOR.US,D,20240426,000000,59.19,59.7701,59.19,59.6573,3061,0
+XCOR.US,D,20240429,000000,59.48,59.7525,59.48,59.7525,15101,0
+XCOR.US,D,20240430,000000,59.3845,59.3845,58.787,58.787,14539,0
+XCOR.US,D,20240501,000000,59.38,59.38,58.4837,58.4837,358,0
+XCOR.US,D,20240502,000000,58.35,59.19,58.35,59.16,1493,0
+XCOR.US,D,20240503,000000,59.72,60.3201,59.72,60.2308,6235,0
+XCOR.US,D,20240506,000000,60.81,60.9822,60.81,60.9822,442,0
+XCOR.US,D,20240507,000000,61.0204,61.0204,61.0204,61.0204,97,0
+XCOR.US,D,20240508,000000,60.84,60.9429,60.84,60.9429,1326,0
+XCOR.US,D,20240509,000000,61.0631,61.0631,61.0631,61.0631,7,0
+XCOR.US,D,20240510,000000,61.04,61.1657,61.04,61.1657,389,0
+XCOR.US,D,20240513,000000,61.16,61.2,61.14,61.198,2897,0
+XCOR.US,D,20240514,000000,61.27,61.6,61.23,61.6,2431,0
+XCOR.US,D,20240515,000000,62.46,62.55,62.46,62.5379,928,0
+XCOR.US,D,20240516,000000,62.46,62.4601,62.36,62.3909,1168,0
+XCOR.US,D,20240517,000000,62.36,62.3601,62.2886,62.2886,384,0
+XCOR.US,D,20240520,000000,62.19,62.7001,62.19,62.6221,1614,0
+XCOR.US,D,20240521,000000,62.64,62.8519,62.64,62.8519,188,0
+XCOR.US,D,20240522,000000,62.81,62.8506,62.6395,62.6395,4362,0
+XCOR.US,D,20240523,000000,62.82,63.25,62.36,62.4543,2044,0
+XCOR.US,D,20240524,000000,62.51,63.015,62.51,62.9815,2314,0
+XCOR.US,D,20240528,000000,62.84,63.27,62.84,63.2626,7159,0
+XCOR.US,D,20240529,000000,63.08,63.13,62.95,62.95,4715,0
+XCOR.US,D,20240530,000000,62.1746,62.1746,62.1746,62.1746,68,0
+XCOR.US,D,20240531,000000,61.45,62.1918,61.45,62.1918,457,0
+XCOR.US,D,20240603,000000,62.12,62.62,62.12,62.52,927,0
+XCOR.US,D,20240604,000000,62.32,62.7823,62.32,62.7823,578,0
+XCOR.US,D,20240605,000000,63.155,63.9069,63.13,63.9069,1970,0
+XCOR.US,D,20240606,000000,64.06,64.06,63.75,63.9496,964,0
+XCOR.US,D,20240607,000000,64.26,64.47,63.92,63.9287,10228,0
+XCOR.US,D,20240610,000000,64.08,64.08,64.0263,64.0785,937,0
+XCOR.US,D,20240611,000000,64.26,64.6133,64.2501,64.6133,3403,0
+XCOR.US,D,20240612,000000,65.2496,65.6898,65.2496,65.5755,959,0
+XCOR.US,D,20240613,000000,65.56,65.83,65.56,65.83,821,0
+XCOR.US,D,20240614,000000,65.805,65.96,65.77,65.96,1211,0
+XCOR.US,D,20240617,000000,65.98,66.785,65.98,66.6333,531,0
+XCOR.US,D,20240618,000000,66.64,66.7118,66.64,66.7118,424,0
+XCOR.US,D,20240620,000000,66.06,66.3048,66.06,66.3048,583,0
+XCOR.US,D,20240621,000000,66.31,66.31,66.1538,66.1538,8593,0
+XCOR.US,D,20240624,000000,66.005,66.005,65.48,65.4876,7604,0
+XCOR.US,D,20240625,000000,65.48,66.2065,65.48,66.2065,618,0
+XCOR.US,D,20240626,000000,66.5869,66.5869,66.5869,66.5869,15,0
+XCOR.US,D,20240627,000000,66.69,66.69,66.6484,66.6484,6920,0
+XCOR.US,D,20240628,000000,66.9,66.91,66.2885,66.2885,3466,0
+XCOR.US,D,20240701,000000,66.7,66.8104,66.7,66.8104,669,0
+XCOR.US,D,20240702,000000,66.41,67.29,66.41,67.29,6459,0
+XCOR.US,D,20240703,000000,67,67.8722,67,67.8722,4811,0
+XCOR.US,D,20240705,000000,67.6,68.59,67.6,68.56,6305,0
+XCOR.US,D,20240708,000000,68.5,68.6593,68.5,68.6593,1742,0
+XCOR.US,D,20240709,000000,68.67,68.88,68.67,68.7388,4979,0
+XCOR.US,D,20240710,000000,68.74,69.42,68.74,69.42,6272,0
+XCOR.US,D,20240711,000000,69.36,69.36,67.99,68.04,2415,0
+XCOR.US,D,20240712,000000,67.95,68.88,67.95,68.347,6046,0
+XCOR.US,D,20240715,000000,68.45,69.16,68.45,68.5,8159,0
+XCOR.US,D,20240716,000000,68.51,68.6,68.39,68.5209,4068,0
+XCOR.US,D,20240717,000000,66.76,66.7932,66.759,66.759,472,0
+XCOR.US,D,20240718,000000,66.28,66.28,65.832,66.2213,7924,0
+XCOR.US,D,20240719,000000,65.7263,65.7263,65.7263,65.7263,191,0
+XCOR.US,D,20240722,000000,66.39,66.82,66.38,66.7284,4995,0
+XCOR.US,D,20240723,000000,66.76,67.17,66.7057,66.7057,3044,0
+XCOR.US,D,20240724,000000,65.9,65.9,64.3199,64.3199,581,0
+XCOR.US,D,20240725,000000,64.34,64.88,63.7271,63.7271,3277,0
+XCOR.US,D,20240726,000000,64.02,64.39,64.02,64.1246,2525,0
+XCOR.US,D,20240729,000000,64.223,64.47,64.223,64.3454,1636,0
+XCOR.US,D,20240730,000000,63.6328,63.6328,63.6328,63.6328,85,0
+XCOR.US,D,20240731,000000,64.68,65.2019,64.68,65.2019,1644,0
+XCOR.US,D,20240801,000000,65.316,65.316,63.932,63.932,110,0
+XCOR.US,D,20240802,000000,62.107,62.6254,61.89,62.6254,4831,0
+XCOR.US,D,20240805,000000,58.1,61.04,58.1,60.3958,9780,0
+XCOR.US,D,20240806,000000,60.57,61.84,60.57,61.2128,3458,0
+XCOR.US,D,20240807,000000,61.87,61.87,60.5661,60.5661,2469,0
+XCOR.US,D,20240808,000000,61.48,62.21,61.48,62.21,1368,0
+XCOR.US,D,20240809,000000,62.05,62.7419,62.05,62.7419,4759,0
+XCOR.US,D,20240812,000000,62.8888,62.8888,62.8888,62.8888,171,0
+XCOR.US,D,20240813,000000,64.3328,64.3328,64.3328,64.3328,56,0
+XCOR.US,D,20240814,000000,64.79,64.79,64.6382,64.6382,409,0
+XCOR.US,D,20240815,000000,65.2192,66.34,65.2192,65.8574,25040,0
+XCOR.US,D,20240816,000000,65.81,66.05,65.7907,66.0051,1366,0
+XCOR.US,D,20240819,000000,66.02,66.7511,66.02,66.7511,5399,0
+XCOR.US,D,20240820,000000,66.78,66.8185,66.7751,66.7751,3297,0
+XCOR.US,D,20240821,000000,66.8154,67.0376,66.8154,67.0376,274,0
+XCOR.US,D,20240822,000000,66.21,66.21,65.9848,65.9848,4335,0
+XCOR.US,D,20240823,000000,66.56,66.8376,66.51,66.8376,7007,0
+XCOR.US,D,20240826,000000,66.35,66.38,66.3379,66.3379,1931,0
+XCOR.US,D,20240827,000000,66.6228,66.6228,66.5657,66.5657,21829,0
+XCOR.US,D,20240828,000000,66.38,66.38,66.0115,66.0115,423,0
+XCOR.US,D,20240829,000000,66.431,66.4351,65.61,65.7202,8613,0
+XCOR.US,D,20240830,000000,65.78,66.4374,65.78,66.4374,1326,0
+XCOR.US,D,20240903,000000,65.38,65.38,64.4242,64.4242,992,0
+XCOR.US,D,20240904,000000,63.97,64.3365,63.97,64.3365,2594,0
+XCOR.US,D,20240905,000000,64.07,64.47,64.07,64.2441,1403,0
+XCOR.US,D,20240906,000000,63.87,64.47,62.87,62.87,2862,0
+XCOR.US,D,20240909,000000,63.3,63.609,63.3,63.609,364,0
+XCOR.US,D,20240910,000000,64.44,64.44,64.026,64.1878,1273,0
+XCOR.US,D,20240911,000000,66.1,66.1,63.56,65.4962,18180,0
+XCOR.US,D,20240912,000000,65.68,66.22,65.48,66.1,28092,0
+XCOR.US,D,20240913,000000,66.33,66.43,66.33,66.4292,26286,0
+XCOR.US,D,20240916,000000,66.13,66.22,66.09,66.2013,7605,0
+XCOR.US,D,20240917,000000,66.06,66.18,66.06,66.1749,986,0
+XCOR.US,D,20240918,000000,66.0169,66.0169,66.0169,66.0169,257,0
+XCOR.US,D,20240919,000000,67.47,67.6801,67.47,67.5115,6800,0
+XCOR.US,D,20240920,000000,67.51,67.51,67.34,67.4117,2693,0
+XCOR.US,D,20240923,000000,67.6,67.6,67.41,67.517,4253,0
+XCOR.US,D,20240924,000000,67.46,67.7964,67.1779,67.7444,4486,0
+XCOR.US,D,20240925,000000,67.28,68,67.28,67.84,4907,0
+XCOR.US,D,20240926,000000,68.0351,68.0351,68.0351,68.0351,198,0
+XCOR.US,D,20240927,000000,67.6756,67.6756,67.6756,67.6756,111,0
+XCOR.US,D,20240930,000000,67.51,67.9297,67.51,67.9297,1894,0
+XCOR.US,D,20241001,000000,67.34,67.34,66.78,67.0775,829,0
+XCOR.US,D,20241002,000000,67.22,67.22,67.1695,67.1695,601,0
+XCOR.US,D,20241003,000000,66.74,67.1298,66.74,67.1298,425,0
+XCOR.US,D,20241004,000000,67.7,67.95,67.65,67.95,2136,0
+XCOR.US,D,20241007,000000,67.19,67.7299,67.12,67.12,7058,0
+XCOR.US,D,20241008,000000,67.93,68.19,67.87,68.19,1226,0
+XCOR.US,D,20241009,000000,68.22,68.5935,68.22,68.5935,2050,0
+XCOR.US,D,20241010,000000,68.32,68.54,68.32,68.5235,900,0
+XCOR.US,D,20241011,000000,68.49,68.8157,68.49,68.74,1512,0
+XCOR.US,D,20241014,000000,69.4,69.4,69.3777,69.3777,192,0
+XCOR.US,D,20241015,000000,69.31,69.31,68.7002,68.7002,3437,0
+XCOR.US,D,20241016,000000,68.9155,68.9155,68.9155,68.9155,39,0
+XCOR.US,D,20241017,000000,69.15,69.15,68.97,68.9847,485,0
+XCOR.US,D,20241018,000000,69.285,69.4,69.28,69.3347,3306,0
+XCOR.US,D,20241021,000000,68.99,69.431,68.99,69.431,1120,0
+XCOR.US,D,20241022,000000,69.38,69.6,69.38,69.5804,575,0
+XCOR.US,D,20241023,000000,69.08,69.08,68.42,68.5898,3359,0
+XCOR.US,D,20241024,000000,68.8742,68.9772,68.8742,68.9772,493,0
+XCOR.US,D,20241025,000000,69.551,69.551,69.1111,69.1111,728,0
+XCOR.US,D,20241028,000000,69.2644,69.2644,69.2644,69.2644,60,0
+XCOR.US,D,20241029,000000,69.5732,69.81,69.5732,69.6888,2395,0
+XCOR.US,D,20241030,000000,69.46,69.46,69.3577,69.3577,8337,0
+XCOR.US,D,20241031,000000,67.89233,67.95,67.7475,67.7475,1053,0
+XCOR.US,D,20241101,000000,68.19,68.19,68.14,68.1628,348,0
+XCOR.US,D,20241104,000000,67.95,68.0273,67.7643,67.7643,874,0
+XCOR.US,D,20241105,000000,68.57,68.6647,68.57,68.6647,229,0
+XCOR.US,D,20241106,000000,70,70.42,69.85,70.4031,5031,0
+XCOR.US,D,20241107,000000,71.2557,71.3819,71.2557,71.3819,785,0
+XCOR.US,D,20241108,000000,71.1,71.84,71.1,71.6556,2011,0
+XCOR.US,D,20241111,000000,71.57,71.73,71.57,71.73,1641,0
+XCOR.US,D,20241112,000000,71.75,71.75,71.6277,71.6277,3293,0
+XCOR.US,D,20241113,000000,71.84,71.871,71.5692,71.5692,2019,0
+XCOR.US,D,20241115,000000,69.975,69.975,69.81,69.8393,495,0
+XCOR.US,D,20241118,000000,70.14,70.14,70,70.0482,561,0
+XCOR.US,D,20241119,000000,70.59,70.6946,70.59,70.6946,1318,0
+XCOR.US,D,20241120,000000,70.24,70.65,70.15,70.65,5372,0
+XCOR.US,D,20241121,000000,71.01,71.04,70.7,70.81,14547,0
+XCOR.US,D,20241122,000000,70.88,70.99,70.7801,70.9587,7363,0
+XCOR.US,D,20241125,000000,71.28,71.49,71.0099,71.0099,582,0
+XCOR.US,D,20241126,000000,71.5,71.6611,71.5,71.6611,3404,0
+XCOR.US,D,20241127,000000,71.2,71.2,71.1977,71.1977,4025,0
+XCOR.US,D,20241129,000000,71.7232,71.7726,71.7232,71.7726,130,0
+XCOR.US,D,20241202,000000,72.1993,72.215,72.1993,72.215,228,0
+XCOR.US,D,20241203,000000,72.35,72.5243,72.34,72.5243,11593,0
+XCOR.US,D,20241204,000000,73.41,73.41,73.38,73.4084,569,0
+XCOR.US,D,20241205,000000,73.38,73.4134,73.3172,73.3172,1064,0
+XCOR.US,D,20241206,000000,73.45,73.7747,73.45,73.7747,1017,0
+XCOR.US,D,20241209,000000,73.4,73.87,73.12,73.2196,2181,0
+XCOR.US,D,20241210,000000,73.0089,73.0499,73.0089,73.0487,516,0
+XCOR.US,D,20241211,000000,73.99,74.2063,73.99,74.2063,2207,0
+XCOR.US,D,20241212,000000,73.87,74.0513,73.71,73.71,10194,0
+XCOR.US,D,20241213,000000,73.6611,74.08,73.56,73.889,6131,0
+XCOR.US,D,20241216,000000,74.24,74.68,73.73,74.64,2070,0
+XCOR.US,D,20241217,000000,74.2334,74.3932,74.2334,74.3932,360,0
+XCOR.US,D,20241218,000000,74.44,74.477,72.1442,72.1442,554,0
+XCOR.US,D,20241219,000000,72.5071,72.5071,72.0169,72.0169,309,0
+XCOR.US,D,20241220,000000,73.3,73.35,72.6491,72.6491,4152,0
+XCOR.US,D,20241223,000000,72.87,73.4423,72.87,73.4423,2434,0
+XCOR.US,D,20241224,000000,74.075,74.2844,74.06,74.2844,1430,0
+XCOR.US,D,20241226,000000,74.04,74.38,74.04,74.3021,2794,0
+XCOR.US,D,20241227,000000,72.94,73.1574,72.77,73.1574,6075,0
+XCOR.US,D,20241230,000000,72.22,72.66,72.22,72.4773,3669,0
+XCOR.US,D,20241231,000000,72.42,72.42,71.7064,71.7064,2383,0
+XCOR.US,D,20250102,000000,72,72.05,71.6519,71.6519,600,0
+XCOR.US,D,20250103,000000,72.47,72.7816,72.47,72.7816,2013,0
+XCOR.US,D,20250106,000000,73.84,73.9,73.3654,73.5179,2211,0
+XCOR.US,D,20250107,000000,73.65,73.65,72.2611,72.2611,1903,0
+XCOR.US,D,20250108,000000,72.13,72.3829,72.13,72.3829,245,0
+XCOR.US,D,20250110,000000,71.34,71.3658,71.12,71.3658,2331,0
+XCOR.US,D,20250113,000000,70.38,71.0994,70.28,71.0994,1019,0
+XCOR.US,D,20250114,000000,71.11,71.11,70.52,70.8333,870,0
+XCOR.US,D,20250115,000000,72.2,72.65,72.19,72.5368,1112,0
+XCOR.US,D,20250116,000000,72.47,72.47,72.1448,72.1448,389,0
+XCOR.US,D,20250117,000000,73,73.1201,72.93,72.9381,3475,0
+XCOR.US,D,20250121,000000,73.36,73.5699,73.36,73.5488,3754,0
+XCOR.US,D,20250122,000000,74,74.5135,74,74.5135,3886,0
+XCOR.US,D,20250123,000000,74.32,74.7626,74.32,74.7626,653,0
+XCOR.US,D,20250124,000000,75,75,74.5321,74.5321,5598,0
+XCOR.US,D,20250127,000000,72.65,72.65,71.95,72.315,7581,0
+XCOR.US,D,20250128,000000,73.65,73.855,73.65,73.855,410,0
+XCOR.US,D,20250129,000000,73.39,73.4502,73.39,73.4502,498,0
+XCOR.US,D,20250130,000000,73.4,73.87,73.4,73.7606,1125,0
+XCOR.US,D,20250131,000000,73.5,73.5,73.4297,73.4297,313,0
+XCOR.US,D,20250203,000000,72.765,73.09,72.64,72.71,1121,0
+XCOR.US,D,20250205,000000,73.68,73.7789,73.67,73.7789,456,0
+XCOR.US,D,20250206,000000,74.04,74.04,73.82,73.82,13550,0
+XCOR.US,D,20250207,000000,73.7399,73.7399,73.4647,73.5153,6795,0
+XCOR.US,D,20250210,000000,74.24,74.24,74.16,74.1769,7413,0
+XCOR.US,D,20250211,000000,73.95,73.9609,73.95,73.9609,192,0
+XCOR.US,D,20250212,000000,73.86,73.8694,73.86,73.8694,611,0
+XCOR.US,D,20250213,000000,74.62,74.7618,74.62,74.7618,353,0
+XCOR.US,D,20250218,000000,75.03,75.03,72.66,74.7827,1127,0
+XCOR.US,D,20250221,000000,74.1265,74.1265,72.7,72.7,2552,0
+XCOR.US,D,20250224,000000,72.79,72.79,72.65,72.65,1617,0
+XCOR.US,D,20250225,000000,70.88,71.52,70.88,71.3174,2982,0
+XCOR.US,D,20250226,000000,71.86,72.31,71.5301,71.7108,2758,0
+XCOR.US,D,20250227,000000,71.42,71.7492,69.9786,69.9786,2867,0
+XCOR.US,D,20250228,000000,70.15,71.1438,69.78,71.1438,2245,0
+XCOR.US,D,20250303,000000,70.65,70.65,69.3907,69.3907,846,0
+XCOR.US,D,20250304,000000,68.73,69.33,67.88,68.9225,5809,0
+XCOR.US,D,20250305,000000,68.77,69.96,68.65,69.35,5502,0
+XCOR.US,D,20250306,000000,69.02,69.02,67.8299,67.9412,1656,0
+XCOR.US,D,20250307,000000,67.74,68.2691,66.61,68.1813,2476,0
+XCOR.US,D,20250310,000000,66.15,66.61,64.9599,65.5395,4202,0
+XCOR.US,D,20250311,000000,65.4,66.12,64.79,65.5005,22116,0
+XCOR.US,D,20250312,000000,66.34,66.34,66.1633,66.1633,3987,0
+XCOR.US,D,20250313,000000,64.6801,64.8391,64.6801,64.8391,316,0
+XCOR.US,D,20250314,000000,65.83,66.4487,65.83,66.4487,10202,0
+XCOR.US,D,20250317,000000,66.57,66.6916,66.01,66.6916,455,0
+XCOR.US,D,20250318,000000,65.47,65.75,65.47,65.6526,4139,0
+XCOR.US,D,20250319,000000,66.32,66.5027,66.02,66.5027,1815,0
+XCOR.US,D,20250320,000000,66.8,66.8,66.4519,66.4519,506,0
+XCOR.US,D,20250321,000000,65.99,66.6231,65.97,66.6231,2031,0
+XCOR.US,D,20250324,000000,67.68,67.94,67.68,67.94,1219,0
+XCOR.US,D,20250325,000000,68.09,68.2284,68.05,68.2284,3471,0
+XCOR.US,D,20250326,000000,67.85,67.85,67.051,67.051,381,0
+XCOR.US,D,20250327,000000,66.9,66.9,66.7822,66.7822,215,0
+XCOR.US,D,20250328,000000,65.51,65.51,65.2588,65.2588,225,0
+XCOR.US,D,20250331,000000,64.14,65.416,64.14,65.416,1260,0
+XCOR.US,D,20250401,000000,65.44,65.75,65.2104,65.75,926,0
+XCOR.US,D,20250402,000000,65.51,66.42,65.51,66.3391,18880,0
+XCOR.US,D,20250403,000000,63.54,63.81,62.8674,62.8674,2821,0
+XCOR.US,D,20250404,000000,60.16,60.3849,59.0548,59.0548,3571,0
+XCOR.US,D,20250407,000000,60.85,60.86,56.59,58.9971,11446,0
+XCOR.US,D,20250408,000000,61.29,61.29,57.91,58.0199,7050,0
+XCOR.US,D,20250409,000000,58.39,63.95,57.57,63.6824,1822,0
+XCOR.US,D,20250410,000000,61.88,61.88,60.07,61.5519,7671,0
+XCOR.US,D,20250411,000000,62.065,62.8203,62.065,62.8203,1926,0
+XCOR.US,D,20250414,000000,63.02,63.6401,63.02,63.257,3013,0
+XCOR.US,D,20250415,000000,63.27,63.3866,63.27,63.3866,429,0
+XCOR.US,D,20250416,000000,62.82,62.82,62.18,62.2608,998,0
+XCOR.US,D,20250417,000000,62.74,62.97,62.53,62.5715,4195,0
+XCOR.US,D,20250421,000000,61.1201,61.92,60.83,61.4309,1825,0
+XCOR.US,D,20250422,000000,62.84,62.846,62.22,62.846,1523,0
+XCOR.US,D,20250423,000000,64.17,64.17,63.531,63.74,1457,0
+XCOR.US,D,20250424,000000,64.74,64.902,64.67,64.902,701,0
+XCOR.US,D,20250425,000000,64.72,65.39,64.72,65.39,305,0
+XCOR.US,D,20250428,000000,65.401,65.6,65,65.6,1909,0
+XCOR.US,D,20250429,000000,65.55,66.0128,65.54,65.9815,1575,0
+XCOR.US,D,20250430,000000,65.66,66.0136,65.66,66.0136,467,0
+XCOR.US,D,20250501,000000,66.5801,66.67,66.3404,66.3404,4430,0
+XCOR.US,D,20250502,000000,67.27,67.35,67.18,67.18,1302,0
+XCOR.US,D,20250505,000000,67.07,67.25,66.93,66.9341,1815,0
+XCOR.US,D,20250506,000000,66.69,66.69,66.52,66.683,729,0
+XCOR.US,D,20250507,000000,66.79,66.79,66.43,66.7502,1645,0
+XCOR.US,D,20250508,000000,67.29,67.29,66.8961,66.8961,11908,0
+XCOR.US,D,20250509,000000,67.02,67.22,66.8701,66.9463,7634,0
+XCOR.US,D,20250512,000000,68.2699,68.34,68.22,68.34,14526,0
+XCOR.US,D,20250513,000000,68.8001,69.05,68.8001,68.9,1882,0
+XCOR.US,D,20250514,000000,69.07,69.07,68.87,68.9997,1954,0
+XCOR.US,D,20250515,000000,69.35,69.3703,69.27,69.3703,3119,0
+XCOR.US,D,20250516,000000,69.6,69.756,69.6,69.756,5988,0
+XCOR.US,D,20250519,000000,69.95,70.0126,69.57,70.0126,4183,0
+XCOR.US,D,20250520,000000,70.08,70.08,69.96,69.9807,1312,0
+XCOR.US,D,20250521,000000,70.1028,70.1028,69.25,69.25,2495,0
+XCOR.US,D,20250522,000000,69.12,69.48,69.12,69.2307,5812,0
+XCOR.US,D,20250523,000000,68.61,68.9823,68.61,68.9823,1656,0
+XCOR.US,D,20250527,000000,69.83,70.075,69.83,70.075,208,0
+XCOR.US,D,20250529,000000,69.925,69.9496,69.92,69.9496,277,0
+XCOR.US,D,20250530,000000,69.92,70.1075,69.44,70.1075,440,0
+XCOR.US,D,20250603,000000,70.58,70.8,70.58,70.6748,1393,0
+XCOR.US,D,20250604,000000,70.76,70.9,70.7201,70.7444,6525,0
+XCOR.US,D,20250605,000000,70.63,70.7,70.4042,70.4042,1096,0
+XCOR.US,D,20250610,000000,70.9,71.1111,70.9,71.1111,1519,0
+XCOR.US,D,20250611,000000,71.385,71.385,71.056,71.056,236,0
+XCOR.US,D,20250612,000000,71.37,71.3863,71.37,71.3863,3914,0
+XCOR.US,D,20250617,000000,70.97,70.97,70.52,70.529,529,0
+XCOR.US,D,20250623,000000,70.95,70.95,70.9496,70.9496,765,0
+XCOR.US,D,20250624,000000,71.45,71.8401,71.45,71.8216,694,0
+XCOR.US,D,20250626,000000,72.375,72.3907,72.11,72.3907,485,0
+XCOR.US,D,20250627,000000,72.62,72.7611,72.59,72.7611,1668,0
+XCOR.US,D,20250630,000000,72.9,73.1696,72.9,73.1696,1169,0
+XCOR.US,D,20250701,000000,72.545,72.78,72.545,72.7263,2200,0
+XCOR.US,D,20250702,000000,72.93,73.0577,72.93,73.0577,793,0
+XCOR.US,D,20250703,000000,73.49,73.52,73.49,73.4992,3307,0
+XCOR.US,D,20250709,000000,73.38,73.6233,73.19,73.6233,1342,0
+XCOR.US,D,20250710,000000,73.37,73.6404,73.37,73.6404,379,0
+XCOR.US,D,20250711,000000,73.37,73.45,73.3268,73.3268,1034,0
+XCOR.US,D,20250714,000000,73.35,73.6,73.35,73.5441,3546,0
+XCOR.US,D,20250715,000000,73.35,73.4,73.23,73.271,1159,0
+XCOR.US,D,20250716,000000,73.17,73.5152,73.17,73.5152,504,0
+XCOR.US,D,20250718,000000,73.84,73.84,73.6,73.7172,714,0
+XCOR.US,D,20250721,000000,73.9999,74.3,73.64,74,2938,0
+XCOR.US,D,20250722,000000,73.94,74.0049,73.94,73.9923,1252,0
+XCOR.US,D,20250723,000000,74.44,74.8314,74,74.8314,3016,0
+XCOR.US,D,20250724,000000,74.87,74.9,74.83,74.8346,1844,0
+XCOR.US,D,20250725,000000,75.0799,75.0799,74.58,75.0005,847,0
+XCOR.US,D,20250728,000000,74.79,74.92,74.47,74.6171,2603,0
+XCOR.US,D,20250729,000000,74.81,74.81,74.42,74.4986,1872,0
+XCOR.US,D,20250730,000000,74.49,74.5222,74.1028,74.282,2259,0
+XCOR.US,D,20250731,000000,74.7,74.7,74.11,74.11,4782,0
+XCOR.US,D,20250801,000000,73.27,73.3257,73.27,73.3257,261,0
+XCOR.US,D,20250804,000000,74.211,74.3785,74.211,74.3785,5105,0
+XCOR.US,D,20250805,000000,74.215,74.28,74.092,74.1688,2537,0
+XCOR.US,D,20250806,000000,74.47,74.9271,74.47,74.9271,895,0
+XCOR.US,D,20250807,000000,75.1,75.1,74.81,75.0527,2598,0
+XCOR.US,D,20250808,000000,75.54,75.63,75.48,75.58,3916,0
+XCOR.US,D,20250811,000000,75.56,75.7503,75.418,75.418,2952,0
+XCOR.US,D,20250812,000000,75.75,76.2597,75.75,76.2597,1112,0
+XCOR.US,D,20250813,000000,76.27,76.3754,76.2,76.3754,554,0
+XCOR.US,D,20250814,000000,76.33,76.4823,76.33,76.4823,1246,0
+XCOR.US,D,20250815,000000,76.43,76.43,76.37,76.3794,7225,0
+XCOR.US,D,20250818,000000,76.14,76.3184,76.14,76.3184,129,0
+XCOR.US,D,20250819,000000,75.7,75.7,75.65,75.65,997,0
+XCOR.US,D,20250820,000000,75.24,75.7853,75.24,75.7853,1477,0
+XCOR.US,D,20250821,000000,75.64,75.64,75.35,75.431,2450,0
+XCOR.US,D,20250825,000000,76.25,76.25,76.0149,76.0149,1328,0
+XCOR.US,D,20250827,000000,76.16,76.2136,76.16,76.2136,358,0
+XCOR.US,D,20250828,000000,76.29,76.5079,76.29,76.5079,916,0
+XCOR.US,D,20250829,000000,75.79,76.11,75.75,75.8533,2602,0
+XCOR.US,D,20250902,000000,74.83,75.2637,74.79,75.2637,2582,0
+XCOR.US,D,20250903,000000,75.6385,75.6385,75.25,75.553,4608,0
+XCOR.US,D,20250904,000000,76.01,76.2207,76,76.2207,2142,0
+XCOR.US,D,20250905,000000,76.15,76.1774,76.15,76.1774,187,0
+XCOR.US,D,20250908,000000,76.55,76.654,76.55,76.654,216,0
+XCOR.US,D,20250909,000000,76.59,76.8474,76.59,76.8474,160,0
+XCOR.US,D,20250911,000000,77.39,77.6537,77.39,77.6537,6776,0
+XCOR.US,D,20250912,000000,77.58,77.72,77.57,77.6889,5850,0
+XCOR.US,D,20250915,000000,78.1,78.14,78.03,78.14,13666,0
+XCOR.US,D,20250917,000000,77.72,77.91,77.54,77.69,11525,0
+XCOR.US,D,20250918,000000,77.8761,78.08,77.8761,77.9,2782,0
+XCOR.US,D,20250919,000000,78.015,78.17,77.88,78.01,7606,0
+XCOR.US,D,20250922,000000,78.2,78.585,78.2,78.576,2357,0
+XCOR.US,D,20250923,000000,78.03,78.1354,78.03,78.1354,2756,0
+XCOR.US,D,20250924,000000,77.9365,77.94,77.67,77.7757,1275,0
+XCOR.US,D,20250925,000000,77.15,77.31,77.15,77.31,6280,0
+XCOR.US,D,20250929,000000,77.99,78.0999,77.94,77.9787,1878,0
+XCOR.US,D,20250930,000000,78.0234,78.28,77.76,78.28,1551,0
+XCOR.US,D,20251003,000000,78.44,78.6055,78.44,78.6055,119,0
+XCOR.US,D,20251006,000000,78.605,78.8558,76.25,78.73,7428,0
+XCOR.US,D,20251007,000000,78.49,78.66,78.37,78.37,8146,0
+XCOR.US,D,20251008,000000,78.62,78.8856,78.62,78.8856,346,0
+XCOR.US,D,20251009,000000,78.675,78.6871,78.5,78.6871,1589,0
+XCOR.US,D,20251010,000000,77.57,77.57,76.9534,76.9534,383,0
+XCOR.US,D,20251013,000000,77.9,77.9659,77.9,77.9659,1319,0
+XCOR.US,D,20251014,000000,77.63,78.16,77.63,77.8883,1056,0
+XCOR.US,D,20251015,000000,78.25,78.259,77.995,78.119,1923,0
+XCOR.US,D,20251016,000000,77.92,78.0653,77.785,78.0653,941,0
+XCOR.US,D,20251017,000000,77.84,78.4399,77.84,78.3431,11636,0
+XCOR.US,D,20251020,000000,78.96,79,78.94,78.9793,5134,0
+XCOR.US,D,20251021,000000,78.83,78.9,78.767,78.767,1892,0
+XCOR.US,D,20251022,000000,78.061,78.3975,78.01,78.3975,5067,0
+XCOR.US,D,20251023,000000,78.61,78.93,78.61,78.8759,2529,0
+XCOR.US,D,20251024,000000,79.44,79.6101,79.44,79.5494,803,0
+XCOR.US,D,20251027,000000,80.42,80.5649,80.42,80.5649,812,0
+XCOR.US,D,20251028,000000,80.87,81.3136,80.83,81.07,1825,0
+XCOR.US,D,20251029,000000,81.51,81.51,81.1,81.27,1697,0
+XCOR.US,D,20251030,000000,80.81,80.825,80.4316,80.4316,2746,0
+XCOR.US,D,20251031,000000,80.69,80.72,80.531,80.5807,932,0
+XCOR.US,D,20251103,000000,80.62,80.7401,80.62,80.6937,1119,0
+XCOR.US,D,20251104,000000,79.76,79.9201,79.49,79.4971,3367,0
+XCOR.US,D,20251105,000000,80.11,80.19,79.8464,79.8464,967,0
+XCOR.US,D,20251106,000000,79.28,79.64,78.9339,78.9339,2285,0
+XCOR.US,D,20251107,000000,77.84,78.9345,77.84,78.9345,12694,0
+XCOR.US,D,20251110,000000,79.8,80.451,79.8,80.451,2885,0
+XCOR.US,D,20251111,000000,80.18,80.5378,80.18,80.5059,3719,0
+XCOR.US,D,20251112,000000,80.39,80.5371,80.39,80.5371,1499,0
+XCOR.US,D,20251113,000000,79.82,79.83,79.02,79.1,2922,0
+XCOR.US,D,20251114,000000,79.5,79.5,79.1779,79.1779,139,0
+XCOR.US,D,20251117,000000,79.2698,79.27,78.4117,78.4117,1457,0
+XCOR.US,D,20251118,000000,77.76,77.88,77.4578,77.59,780,0
+XCOR.US,D,20251120,000000,77.2372,77.2372,76.6681,76.6681,292,0
+XCOR.US,D,20251121,000000,76.864,77.315,76.864,77.0936,1595,0
+XCOR.US,D,20251124,000000,77.87,78.5064,77.19,78.5064,633,0
+XCOR.US,D,20251125,000000,78.58,79.1506,78.555,79.1506,6689,0
+XCOR.US,D,20251126,000000,79.48,79.92,79.48,79.8372,419,0
+XCOR.US,D,20251128,000000,79.89,80.1395,79.89,80.1395,1930,0
+XCOR.US,D,20251201,000000,79.84,80.01,79.39,79.7993,1186,0
+XCOR.US,D,20251202,000000,80.35,80.35,79.92,80.2112,1258,0
+XCOR.US,D,20251203,000000,80.3401,80.3401,80.2615,80.2615,783,0
+XCOR.US,D,20251204,000000,80.42,80.47,80.2711,80.397,20485,0
+XCOR.US,D,20251205,000000,80.87,80.87,80.32,80.5541,5230,0
+XCOR.US,D,20251208,000000,80.48,80.48,80.43,80.43,804,0
+XCOR.US,D,20251209,000000,80.56,80.56,80.4687,80.4687,1771,0
+XCOR.US,D,20251210,000000,80.37,81.01,80.37,80.9135,1268,0
+XCOR.US,D,20251211,000000,80.65,80.964,80.65,80.9368,6491,0
+XCOR.US,D,20251212,000000,80.21,80.21,79.7,79.933,3249,0
+XCOR.US,D,20251215,000000,79.91,80,79.82,79.8627,1738,0
+XCOR.US,D,20251216,000000,79.611,79.8877,79.37,79.845,2495,0
+XCOR.US,D,20251217,000000,79.08,79.08,78.74,78.7577,1496,0
+XCOR.US,D,20251218,000000,79.9591,79.96,79.5749,79.5749,9014,0
+XCOR.US,D,20251219,000000,80.17,80.2994,80.17,80.2994,898,0
+XCOR.US,D,20251222,000000,80.7,80.798,80.7,80.75,10099,0
+XCOR.US,D,20251223,000000,80.95,81.2,80.41,81.2,2260,0
+XCOR.US,D,20251224,000000,81.48,81.48,80.92,81.4763,719,0
+XCOR.US,D,20251226,000000,81.47,81.47,81.45,81.45,643,0
+XCOR.US,D,20251229,000000,81.1,81.11,81.1,81.11,635,0
+XCOR.US,D,20251230,000000,81.22,81.35,80.98,81.2179,5734,0
+XCOR.US,D,20251231,000000,80.55,81.19,80.3283,80.3283,5949,0
+XCOR.US,D,20260102,000000,80.73,80.81,80.16,80.4146,4469,0
+XCOR.US,D,20260105,000000,80.955,80.955,80.44,80.73,4437,0
+XCOR.US,D,20260106,000000,81.06,81.1175,80.63,81.1046,1352,0
+XCOR.US,D,20260107,000000,81.14,81.35,80.72,81.0104,1085,0
+XCOR.US,D,20260108,000000,80.66,80.8037,80.59,80.8037,5641,0
+XCOR.US,D,20260109,000000,81,81.33,81,81.3031,50106,0
+XCOR.US,D,20260112,000000,81.47,81.62,81.4331,81.4779,3484,0
+XCOR.US,D,20260114,000000,81.01,81.01,80.76,80.8405,804,0
+XCOR.US,D,20260115,000000,81.22,81.3501,80.9267,80.9267,2688,0
+XCOR.US,D,20260116,000000,81.03,81.03,80.96,80.9618,3173,0
+XCOR.US,D,20260120,000000,80.02,80.02,79.2888,79.2888,378,0
+XCOR.US,D,20260122,000000,80.69,80.75,80.69,80.7104,900,0
+XCOR.US,D,20260127,000000,82.23,82.2334,81.61,82.2334,443,0
+XCOR.US,D,20260129,000000,81.907,82.02,81.907,81.981,1604,0
+XCOR.US,D,20260130,000000,81.57,81.57,81.3695,81.3695,430,0
+XCOR.US,D,20260202,000000,81.83,81.8877,81.83,81.8877,311,0
+XCOR.US,D,20260205,000000,79.88,79.88,79.5626,79.5626,206,0
+XCOR.US,D,20260206,000000,80.81,81.2633,80.81,81.2633,225,0
+XCOR.US,D,20260209,000000,81.13,81.9,80.76,81.8322,3699,0
+XCOR.US,D,20260211,000000,81.7,81.7204,81.7,81.7204,833,0
+XCOR.US,D,20260212,000000,80.47,80.5,80.4137,80.4137,4741,0
+XCOR.US,D,20260217,000000,80.51,80.53,80.3477,80.3477,2272,0
+XCOR.US,D,20260218,000000,81,81.03,80.89,80.89,1548,0
diff --git a/daily/us/nyse etfs/2/xemd.us.txt b/daily/us/nyse etfs/2/xemd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4c623ed23d72173ecee41c1960848bac2d95013a
--- /dev/null
+++ b/daily/us/nyse etfs/2/xemd.us.txt	
@@ -0,0 +1,912 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XEMD.US,D,20220701,000000,40.0722,40.0722,40.0722,40.0722,25.1327710925,0
+XEMD.US,D,20220705,000000,39.913,39.913,39.913,39.913,1.0053108437,0
+XEMD.US,D,20220706,000000,39.6246,39.6246,39.6246,39.6246,5.0265542185,0
+XEMD.US,D,20220707,000000,39.6992,39.6992,39.6992,39.6992,1.0053108437,0
+XEMD.US,D,20220708,000000,39.4855,39.4855,39.4855,39.4855,27.1433927799,0
+XEMD.US,D,20220711,000000,39.2864,39.2864,39.2864,39.2864,5.0265542185,0
+XEMD.US,D,20220712,000000,39.1205,39.1205,39.1205,39.1205,1.0053108437,0
+XEMD.US,D,20220713,000000,38.9407,38.9407,38.9407,38.9407,2.0106216874,0
+XEMD.US,D,20220714,000000,38.4928,38.4928,38.4928,38.4928,2.0106216874,0
+XEMD.US,D,20220715,000000,38.7508,38.7508,38.7508,38.7508,1.0053108437,0
+XEMD.US,D,20220718,000000,38.7592,38.7592,38.7592,38.7592,2.0106216874,0
+XEMD.US,D,20220719,000000,39.0707,39.0707,39.0707,39.0707,2.0106216874,0
+XEMD.US,D,20220720,000000,39.3112,39.3112,39.3112,39.3112,1.0053108437,0
+XEMD.US,D,20220721,000000,39.5715,39.5715,39.5715,39.5715,1.0053108437,0
+XEMD.US,D,20220722,000000,39.7801,39.7801,39.7801,39.7801,30.159325311,0
+XEMD.US,D,20220725,000000,39.8531,39.8531,39.8531,39.8531,1.0053108437,0
+XEMD.US,D,20220726,000000,39.5798,39.5798,39.5798,39.5798,1.0053108437,0
+XEMD.US,D,20220727,000000,40.0871,40.0871,40.0871,40.0871,1.0053108437,0
+XEMD.US,D,20220728,000000,40.4394,40.4394,40.4394,40.4394,1.0053108437,0
+XEMD.US,D,20220729,000000,40.5695,40.5695,40.5695,40.5695,18.0955951866,0
+XEMD.US,D,20220801,000000,40.3358,40.3905,40.3358,40.3905,202.0674795837,0
+XEMD.US,D,20220802,000000,40.0762,40.0762,40.0762,40.0762,1.0053108437,0
+XEMD.US,D,20220803,000000,40.5828,40.5828,40.5828,40.5828,1.0053108437,0
+XEMD.US,D,20220804,000000,40.6875,40.6875,40.6875,40.6875,17.0902843429,0
+XEMD.US,D,20220805,000000,40.4203,40.6541,40.4203,40.6541,102.5417060574,0
+XEMD.US,D,20220808,000000,41.089,41.089,41.089,41.089,3.0159325311,0
+XEMD.US,D,20220809,000000,40.6946,40.6946,40.6946,40.6946,3.0159325311,0
+XEMD.US,D,20220810,000000,41.2062,41.2062,41.2062,41.2062,1.0053108437,0
+XEMD.US,D,20220811,000000,41.1218,41.1218,41.1218,41.1218,99.5257735263,0
+XEMD.US,D,20220812,000000,41.3913,41.3913,41.3913,41.3913,1.0053108437,0
+XEMD.US,D,20220815,000000,41.3787,41.3787,41.3787,41.3787,50.265542185,0
+XEMD.US,D,20220816,000000,41.1216,41.1216,41.1212,41.1212,202.0674795837,0
+XEMD.US,D,20220817,000000,40.7834,40.7834,40.7635,40.7635,201.06216874,0
+XEMD.US,D,20220818,000000,40.7237,40.7237,40.7237,40.7237,47.2496096539,0
+XEMD.US,D,20220819,000000,40.3346,40.3346,40.3346,40.3346,5.0265542185,0
+XEMD.US,D,20220822,000000,40.0622,40.0622,40.0622,40.0622,3.0159325311,0
+XEMD.US,D,20220823,000000,40.2463,40.4242,40.2463,40.4242,341.805686858,0
+XEMD.US,D,20220824,000000,40.3862,40.3862,40.3862,40.3862,11.0584192807,0
+XEMD.US,D,20220825,000000,40.6371,40.6371,40.6371,40.6371,6.0318650622,0
+XEMD.US,D,20220826,000000,40.2083,40.2083,40.2083,40.2083,6.0318650622,0
+XEMD.US,D,20220829,000000,40.0584,40.0584,40.0584,40.0584,6.0318650622,0
+XEMD.US,D,20220830,000000,40.0473,40.0473,40.0224,40.0224,184.9771952408,0
+XEMD.US,D,20220831,000000,39.8169,39.8169,39.8169,39.8169,6.0318650622,0
+XEMD.US,D,20220901,000000,39.5699,39.6085,39.5002,39.6085,201.06216874,0
+XEMD.US,D,20220902,000000,39.6965,39.6965,39.6965,39.6965,6.0318650622,0
+XEMD.US,D,20220906,000000,39.4779,39.4779,39.4779,39.4779,1.0053108437,0
+XEMD.US,D,20220907,000000,39.8703,39.8703,39.8703,39.8703,6.0318650622,0
+XEMD.US,D,20220908,000000,39.9122,39.9122,39.9122,39.9122,7.0371759059,0
+XEMD.US,D,20220909,000000,40.0572,40.0572,40.0441,40.0441,102.5417060574,0
+XEMD.US,D,20220912,000000,40.054,40.054,40.054,40.054,2.0106216874,0
+XEMD.US,D,20220913,000000,40.0572,40.0572,39.6165,39.6165,1.0053108437,0
+XEMD.US,D,20220914,000000,39.6594,39.6594,39.6004,39.6004,105.5576385885,0
+XEMD.US,D,20220915,000000,39.5709,39.5709,39.5709,39.5709,2.0106216874,0
+XEMD.US,D,20220916,000000,39.4154,39.4154,39.4154,39.4154,2.0106216874,0
+XEMD.US,D,20220919,000000,39.4892,39.4892,39.4892,39.4892,1.0053108437,0
+XEMD.US,D,20220920,000000,39.2768,39.2768,39.2768,39.2768,1.0053108437,0
+XEMD.US,D,20220921,000000,39.1372,39.1372,39.1372,39.1372,47.2496096539,0
+XEMD.US,D,20220922,000000,38.9647,38.9647,38.9647,38.9647,1.0053108437,0
+XEMD.US,D,20220923,000000,38.5453,38.5453,38.5453,38.5453,201.06216874,0
+XEMD.US,D,20220926,000000,38.2767,38.2767,37.919,37.919,205.0834121148,0
+XEMD.US,D,20220927,000000,37.5438,37.5438,37.5438,37.5438,4.0212433748,0
+XEMD.US,D,20220928,000000,38.087,38.087,38.087,38.087,2.0106216874,0
+XEMD.US,D,20220929,000000,37.7268,37.7268,37.7268,37.7268,1.0053108437,0
+XEMD.US,D,20220930,000000,37.6588,37.6588,37.6588,37.6588,1.0053108437,0
+XEMD.US,D,20221003,000000,38.0411,38.0411,38.0411,38.0411,3,0
+XEMD.US,D,20221004,000000,38.46,38.5051,38.46,38.5051,300,0
+XEMD.US,D,20221005,000000,38.2226,38.2226,38.2226,38.2226,4,0
+XEMD.US,D,20221006,000000,38.22,38.22,38.11,38.11,100,0
+XEMD.US,D,20221007,000000,37.8145,37.8145,37.8145,37.8145,103,0
+XEMD.US,D,20221010,000000,37.76,37.76,37.76,37.76,4,0
+XEMD.US,D,20221011,000000,37.6337,37.6337,37.6337,37.6337,5,0
+XEMD.US,D,20221012,000000,37.5975,37.5975,37.5975,37.5975,102,0
+XEMD.US,D,20221013,000000,37.4877,37.4877,37.4877,37.4877,1,0
+XEMD.US,D,20221014,000000,37.3488,37.3488,37.3488,37.3488,55,0
+XEMD.US,D,20221017,000000,37.4557,37.4557,37.4557,37.4557,1,0
+XEMD.US,D,20221018,000000,37.731,37.731,37.731,37.731,2,0
+XEMD.US,D,20221019,000000,37.44,37.44,37.3642,37.3642,204,0
+XEMD.US,D,20221020,000000,37.22,37.22,37.0696,37.0696,101,0
+XEMD.US,D,20221021,000000,37.4452,37.4452,37.4452,37.4452,1,0
+XEMD.US,D,20221024,000000,37.31,37.4025,37.31,37.4025,106,0
+XEMD.US,D,20221025,000000,37.68,37.8146,37.68,37.8146,201,0
+XEMD.US,D,20221026,000000,38.05,38.07,38,38,9600,0
+XEMD.US,D,20221027,000000,38.0601,38.0601,38.0601,38.0601,1,0
+XEMD.US,D,20221028,000000,38.0593,38.0593,38.0593,38.0593,7,0
+XEMD.US,D,20221031,000000,37.6697,37.6697,37.6697,37.6697,1,0
+XEMD.US,D,20221101,000000,37.9858,37.9858,37.9858,37.9858,2,0
+XEMD.US,D,20221102,000000,37.8104,37.8104,37.8104,37.8104,7,0
+XEMD.US,D,20221103,000000,37.7539,37.7539,37.7539,37.7539,1,0
+XEMD.US,D,20221104,000000,38.272,38.272,38.272,38.272,6,0
+XEMD.US,D,20221107,000000,38.177,38.177,38.177,38.177,4,0
+XEMD.US,D,20221108,000000,38.47,38.47,38.47,38.47,3,0
+XEMD.US,D,20221109,000000,38.358,38.358,38.1316,38.1316,302,0
+XEMD.US,D,20221110,000000,39.2943,39.2943,39.2943,39.2943,24,0
+XEMD.US,D,20221111,000000,39.2815,39.2815,39.2815,39.2815,6,0
+XEMD.US,D,20221114,000000,39.1002,39.1002,39.1002,39.1002,13,0
+XEMD.US,D,20221115,000000,39.44,39.6239,39.25,39.6239,5200,0
+XEMD.US,D,20221116,000000,39.6,39.6,39.5552,39.5552,507,0
+XEMD.US,D,20221117,000000,39.309,39.3286,39.275,39.3286,300,0
+XEMD.US,D,20221118,000000,39.285,39.285,39.285,39.285,4,0
+XEMD.US,D,20221121,000000,39.3042,39.3042,39.3042,39.3042,4,0
+XEMD.US,D,20221122,000000,39.46,39.5459,39.46,39.5459,329,0
+XEMD.US,D,20221123,000000,39.74,39.74,39.7139,39.7139,2125,0
+XEMD.US,D,20221125,000000,39.811,39.811,39.811,39.811,4,0
+XEMD.US,D,20221128,000000,39.72,39.72,39.72,39.72,4,0
+XEMD.US,D,20221129,000000,39.8536,39.8536,39.8492,39.8492,125,0
+XEMD.US,D,20221130,000000,40.2232,40.2232,40.2232,40.2232,5,0
+XEMD.US,D,20221201,000000,40.5359,40.5359,40.5359,40.5359,4,0
+XEMD.US,D,20221202,000000,40.13,40.4046,40.13,40.4046,202,0
+XEMD.US,D,20221205,000000,40.12,40.12,39.9204,39.9204,331,0
+XEMD.US,D,20221206,000000,39.7449,39.7449,39.7449,39.7449,4,0
+XEMD.US,D,20221207,000000,40.1184,40.1184,40.1184,40.1184,4,0
+XEMD.US,D,20221208,000000,40.0562,40.0562,40.0562,40.0562,8,0
+XEMD.US,D,20221209,000000,39.9193,39.9193,39.9193,39.9193,5,0
+XEMD.US,D,20221212,000000,39.9671,39.9671,39.9671,39.9671,4,0
+XEMD.US,D,20221213,000000,40.2413,40.2413,40.2413,40.2413,4,0
+XEMD.US,D,20221214,000000,40.2176,40.2176,40.2176,40.2176,40,0
+XEMD.US,D,20221215,000000,40.0959,40.0959,40.0959,40.0959,1,0
+XEMD.US,D,20221216,000000,39.9462,39.9462,39.9462,39.9462,1,0
+XEMD.US,D,20221219,000000,39.7975,39.7975,39.7975,39.7975,5,0
+XEMD.US,D,20221220,000000,39.7325,39.7325,39.7325,39.7325,39,0
+XEMD.US,D,20221221,000000,40.0945,40.0945,40.0945,40.0945,39,0
+XEMD.US,D,20221222,000000,39.9602,39.9602,39.9602,39.9602,4,0
+XEMD.US,D,20221223,000000,39.839,39.839,39.8217,39.835,206,0
+XEMD.US,D,20221227,000000,39.6847,39.6847,39.6847,39.6847,1,0
+XEMD.US,D,20221228,000000,39.548,39.548,39.548,39.548,1,0
+XEMD.US,D,20221229,000000,39.511,39.55,39.511,39.55,157,0
+XEMD.US,D,20221230,000000,39.4536,39.4536,39.4536,39.4536,1,0
+XEMD.US,D,20230103,000000,39.5479,39.5479,39.5479,39.5479,3,0
+XEMD.US,D,20230104,000000,39.8982,39.8982,39.8982,39.8982,1,0
+XEMD.US,D,20230105,000000,39.705,39.705,39.705,39.705,1,0
+XEMD.US,D,20230106,000000,40.1459,40.1459,40.1459,40.1459,6,0
+XEMD.US,D,20230109,000000,40.01,40.1,40.01,40.0501,404,0
+XEMD.US,D,20230110,000000,39.949,39.95,39.9316,39.9316,351,0
+XEMD.US,D,20230111,000000,40.205,40.205,40.205,40.205,8,0
+XEMD.US,D,20230112,000000,40.4,40.589,40.4,40.5467,25026,0
+XEMD.US,D,20230113,000000,40.519,40.53,40.4916,40.4916,2282,0
+XEMD.US,D,20230117,000000,40.527,40.527,40.527,40.527,73,0
+XEMD.US,D,20230118,000000,40.86,40.86,40.805,40.8487,3174,0
+XEMD.US,D,20230119,000000,40.78,40.7872,40.78,40.7872,196,0
+XEMD.US,D,20230120,000000,40.7476,40.7476,40.7476,40.7476,4,0
+XEMD.US,D,20230123,000000,40.7597,40.7597,40.715,40.715,201,0
+XEMD.US,D,20230124,000000,40.84,40.84,40.8284,40.8284,2575,0
+XEMD.US,D,20230125,000000,40.8261,40.8261,40.8261,40.8261,69,0
+XEMD.US,D,20230126,000000,40.835,40.835,40.835,40.835,3,0
+XEMD.US,D,20230127,000000,40.82,40.82,40.7835,40.7835,219,0
+XEMD.US,D,20230130,000000,40.4652,40.4652,40.4652,40.4652,56,0
+XEMD.US,D,20230131,000000,40.5215,40.5215,40.5215,40.5215,6,0
+XEMD.US,D,20230201,000000,40.8617,40.8617,40.8617,40.8617,1,0
+XEMD.US,D,20230202,000000,40.9111,40.9111,40.9111,40.9111,6,0
+XEMD.US,D,20230203,000000,40.56,40.56,40.495,40.495,253,0
+XEMD.US,D,20230206,000000,40.0764,40.0764,40.0764,40.0764,1,0
+XEMD.US,D,20230207,000000,40.1605,40.1605,40.1605,40.1605,66,0
+XEMD.US,D,20230208,000000,40.1212,40.1212,40.1212,40.1212,131,0
+XEMD.US,D,20230209,000000,40,40,40,40,1,0
+XEMD.US,D,20230210,000000,39.7577,39.7577,39.7577,39.7577,1,0
+XEMD.US,D,20230213,000000,39.8324,39.8324,39.82,39.82,3317,0
+XEMD.US,D,20230214,000000,39.8324,39.8374,39.8324,39.8374,33,0
+XEMD.US,D,20230215,000000,39.76,39.7634,39.76,39.7634,100,0
+XEMD.US,D,20230216,000000,39.68,39.68,39.675,39.675,125,0
+XEMD.US,D,20230217,000000,39.6,39.62,39.58,39.62,827,0
+XEMD.US,D,20230221,000000,39.23,39.265,39.23,39.265,100,0
+XEMD.US,D,20230222,000000,39.3585,39.3585,39.2951,39.2951,5362,0
+XEMD.US,D,20230223,000000,39.6,39.75,39.6,39.75,600,0
+XEMD.US,D,20230224,000000,39.5551,39.5551,39.5551,39.5551,25,0
+XEMD.US,D,20230227,000000,39.7143,39.7143,39.7143,39.7143,25,0
+XEMD.US,D,20230228,000000,39.576,39.576,39.576,39.576,64,0
+XEMD.US,D,20230301,000000,39.37,39.37,39.165,39.165,609,0
+XEMD.US,D,20230302,000000,39.0743,39.0743,39.0743,39.0743,9,0
+XEMD.US,D,20230303,000000,39.379,39.379,39.379,39.379,1,0
+XEMD.US,D,20230306,000000,39.31,39.31,39.31,39.31,5,0
+XEMD.US,D,20230307,000000,39.22,39.22,39.22,39.22,271,0
+XEMD.US,D,20230308,000000,39.07,39.07,39.0699,39.0699,505,0
+XEMD.US,D,20230309,000000,39.17,39.17,39.05,39.05,767,0
+XEMD.US,D,20230310,000000,39.29,39.32,39.2598,39.2598,731,0
+XEMD.US,D,20230313,000000,39.29,39.29,39.2417,39.2417,9,0
+XEMD.US,D,20230314,000000,39.21,39.21,39.1639,39.1639,194,0
+XEMD.US,D,20230315,000000,39.11,39.2025,39.11,39.2025,250,0
+XEMD.US,D,20230316,000000,39.0889,39.0889,39.0889,39.0889,6,0
+XEMD.US,D,20230317,000000,39.13,39.13,38.9859,38.9859,1280,0
+XEMD.US,D,20230320,000000,38.98,38.98,38.98,38.98,300,0
+XEMD.US,D,20230321,000000,39.13,39.1946,39.13,39.1946,115,0
+XEMD.US,D,20230322,000000,39.41,39.5086,39.41,39.5086,204,0
+XEMD.US,D,20230323,000000,39.54,39.6706,39.54,39.6706,212,0
+XEMD.US,D,20230324,000000,39.5699,39.5699,39.5256,39.5256,172,0
+XEMD.US,D,20230327,000000,39.43,39.47,39.43,39.4552,101769,0
+XEMD.US,D,20230328,000000,39.44,39.44,39.22,39.22,1428,0
+XEMD.US,D,20230329,000000,39.41,39.413,39.41,39.413,176,0
+XEMD.US,D,20230330,000000,39.63,39.66,39.63,39.6322,1402,0
+XEMD.US,D,20230331,000000,39.78,39.7996,39.761,39.7996,903,0
+XEMD.US,D,20230403,000000,39.6811,39.6811,39.6811,39.6811,4,0
+XEMD.US,D,20230404,000000,39.745,39.745,39.745,39.745,2,0
+XEMD.US,D,20230405,000000,39.6499,39.6499,39.6129,39.6129,740,0
+XEMD.US,D,20230406,000000,39.64,39.65,39.61,39.61,704,0
+XEMD.US,D,20230410,000000,39.49,39.5,39.4533,39.4913,1631,0
+XEMD.US,D,20230411,000000,39.549,39.55,39.5134,39.5134,409,0
+XEMD.US,D,20230412,000000,39.5862,39.5862,39.5862,39.5862,2,0
+XEMD.US,D,20230413,000000,39.625,39.625,39.625,39.625,21,0
+XEMD.US,D,20230414,000000,39.5894,39.5894,39.5894,39.5894,39,0
+XEMD.US,D,20230417,000000,39.55,39.55,39.4401,39.4489,444,0
+XEMD.US,D,20230418,000000,39.4393,39.4393,39.4393,39.4393,1,0
+XEMD.US,D,20230419,000000,39.303,39.303,39.303,39.303,3,0
+XEMD.US,D,20230420,000000,39.2557,39.2557,39.2557,39.2557,21,0
+XEMD.US,D,20230421,000000,39.24,39.24,39.2302,39.2302,527,0
+XEMD.US,D,20230424,000000,39.2966,39.2966,39.2966,39.2966,22,0
+XEMD.US,D,20230425,000000,39.45,39.45,39.4399,39.4399,31567,0
+XEMD.US,D,20230426,000000,39.363,39.363,39.363,39.363,20,0
+XEMD.US,D,20230427,000000,39.39,39.39,39.3669,39.3669,5698,0
+XEMD.US,D,20230428,000000,39.6094,39.6094,39.6094,39.6094,1,0
+XEMD.US,D,20230501,000000,39.1948,39.1948,39.1948,39.1948,3,0
+XEMD.US,D,20230502,000000,39.29,39.29,39.2791,39.2791,183,0
+XEMD.US,D,20230503,000000,39.3529,39.3529,39.3529,39.3529,24,0
+XEMD.US,D,20230504,000000,39.275,39.35,39.2584,39.2584,278,0
+XEMD.US,D,20230505,000000,39.39,39.39,39.3652,39.3652,766,0
+XEMD.US,D,20230508,000000,39.27,39.2771,39.27,39.2771,188,0
+XEMD.US,D,20230509,000000,39.28,39.2839,39.28,39.2839,30255,0
+XEMD.US,D,20230510,000000,39.5,39.5,39.4273,39.4273,195,0
+XEMD.US,D,20230511,000000,39.5162,39.5162,39.5162,39.5162,85,0
+XEMD.US,D,20230512,000000,39.345,39.345,39.345,39.345,18,0
+XEMD.US,D,20230515,000000,39.255,39.255,39.255,39.255,67,0
+XEMD.US,D,20230516,000000,39.225,39.225,39.205,39.205,1785,0
+XEMD.US,D,20230517,000000,39.2,39.2,39.1101,39.1197,592,0
+XEMD.US,D,20230518,000000,39.1,39.1,39.09,39.09,883,0
+XEMD.US,D,20230519,000000,39.085,39.085,39.085,39.085,687,0
+XEMD.US,D,20230522,000000,39.085,39.085,39.085,39.085,540,0
+XEMD.US,D,20230523,000000,39.0901,39.096,39.0901,39.096,802,0
+XEMD.US,D,20230524,000000,39.05,39.05,39.05,39.05,505,0
+XEMD.US,D,20230525,000000,38.95,38.95,38.95,38.95,268,0
+XEMD.US,D,20230526,000000,39.07,39.07,39.065,39.065,244,0
+XEMD.US,D,20230530,000000,39.1701,39.3294,39.1701,39.3294,4421,0
+XEMD.US,D,20230531,000000,39.275,39.275,39.24,39.2678,1425,0
+XEMD.US,D,20230601,000000,39.081,39.2058,39.081,39.2058,2075,0
+XEMD.US,D,20230602,000000,39.28,39.29,39.2173,39.2173,2334,0
+XEMD.US,D,20230605,000000,39.369,39.369,39.3451,39.3451,372,0
+XEMD.US,D,20230606,000000,39.395,39.395,39.395,39.395,180,0
+XEMD.US,D,20230607,000000,39.3838,39.3838,39.2864,39.2864,1170,0
+XEMD.US,D,20230608,000000,39.35,39.3752,39.326,39.3752,1762,0
+XEMD.US,D,20230609,000000,39.3548,39.3548,39.3548,39.3548,19,0
+XEMD.US,D,20230612,000000,39.5002,39.5002,39.5002,39.5002,13,0
+XEMD.US,D,20230613,000000,39.515,39.52,39.4424,39.4424,4370,0
+XEMD.US,D,20230614,000000,39.56,39.5899,39.5316,39.5316,12029,0
+XEMD.US,D,20230615,000000,39.63,39.6311,39.63,39.6311,167,0
+XEMD.US,D,20230616,000000,39.55,39.5593,39.5316,39.5316,626,0
+XEMD.US,D,20230620,000000,39.54,39.54,39.5301,39.5301,170,0
+XEMD.US,D,20230621,000000,39.5299,39.617,39.48,39.617,12193,0
+XEMD.US,D,20230622,000000,39.54,39.54,39.53,39.5312,1002,0
+XEMD.US,D,20230623,000000,39.65,39.705,39.5601,39.5781,3401,0
+XEMD.US,D,20230626,000000,39.64,39.68,39.64,39.68,1937,0
+XEMD.US,D,20230627,000000,39.68,39.68,39.666,39.666,529,0
+XEMD.US,D,20230628,000000,39.73,39.74,39.73,39.7307,773,0
+XEMD.US,D,20230629,000000,39.61,39.61,39.61,39.61,31,0
+XEMD.US,D,20230630,000000,39.8601,39.863,39.8601,39.863,572,0
+XEMD.US,D,20230703,000000,39.7664,39.7664,39.755,39.755,496,0
+XEMD.US,D,20230705,000000,39.76,39.76,39.645,39.6502,758,0
+XEMD.US,D,20230706,000000,39.2138,39.2138,39.2138,39.2138,199,0
+XEMD.US,D,20230707,000000,39.12,39.2501,39.12,39.1595,1303,0
+XEMD.US,D,20230710,000000,39.23,39.31,39.23,39.31,346,0
+XEMD.US,D,20230711,000000,39.53,39.539,39.53,39.5352,483,0
+XEMD.US,D,20230712,000000,39.9461,39.9461,39.9461,39.9461,162,0
+XEMD.US,D,20230713,000000,40.2399,40.3101,40.2122,40.3033,1573,0
+XEMD.US,D,20230714,000000,40.171,40.171,40.1049,40.1049,510,0
+XEMD.US,D,20230717,000000,40.1454,40.1454,40.1454,40.1454,41,0
+XEMD.US,D,20230718,000000,40.2003,40.2761,40.2003,40.2761,2159,0
+XEMD.US,D,20230719,000000,40.28,40.28,40.1702,40.1702,554,0
+XEMD.US,D,20230720,000000,39.995,39.995,39.995,39.995,46,0
+XEMD.US,D,20230721,000000,40.1012,40.1012,40.1012,40.1012,162,0
+XEMD.US,D,20230724,000000,40.17,40.17,40.17,40.17,129,0
+XEMD.US,D,20230725,000000,40.14,40.14,40.1285,40.14,459,0
+XEMD.US,D,20230726,000000,40.1968,40.1968,40.1968,40.1968,200,0
+XEMD.US,D,20230727,000000,40.15,40.15,39.9574,39.9574,521,0
+XEMD.US,D,20230728,000000,40.3001,40.3207,40.3001,40.3207,266,0
+XEMD.US,D,20230731,000000,40.38,40.3801,40.3295,40.3295,274,0
+XEMD.US,D,20230801,000000,39.949,39.949,39.888,39.888,705,0
+XEMD.US,D,20230802,000000,39.621,39.7096,39.621,39.7096,1422,0
+XEMD.US,D,20230803,000000,39.5168,39.5168,39.5168,39.5168,88,0
+XEMD.US,D,20230804,000000,39.8801,39.898,39.8801,39.898,619,0
+XEMD.US,D,20230807,000000,39.831,39.8396,39.831,39.8396,1072,0
+XEMD.US,D,20230808,000000,39.855,39.855,39.855,39.855,71,0
+XEMD.US,D,20230809,000000,39.92,39.92,39.92,39.92,55,0
+XEMD.US,D,20230810,000000,40,40,39.9151,39.9151,2044,0
+XEMD.US,D,20230811,000000,39.8554,39.8554,39.8554,39.8554,112,0
+XEMD.US,D,20230814,000000,39.565,39.565,39.565,39.565,820,0
+XEMD.US,D,20230815,000000,39.313,39.313,39.313,39.313,203,0
+XEMD.US,D,20230816,000000,39.32,39.32,39.32,39.32,83,0
+XEMD.US,D,20230817,000000,39.301,39.3268,39.301,39.3268,280,0
+XEMD.US,D,20230818,000000,39.3262,39.3262,39.3262,39.3262,91,0
+XEMD.US,D,20230821,000000,39.225,39.225,39.225,39.225,30,0
+XEMD.US,D,20230822,000000,39.29,39.32,39.25,39.3046,1166,0
+XEMD.US,D,20230823,000000,39.4901,39.6921,39.4901,39.6921,126,0
+XEMD.US,D,20230824,000000,39.59,39.59,39.5455,39.5455,284,0
+XEMD.US,D,20230825,000000,39.57,39.57,39.565,39.565,170,0
+XEMD.US,D,20230828,000000,39.65,39.67,39.65,39.6602,2129,0
+XEMD.US,D,20230829,000000,39.71,39.94,39.71,39.9258,2115,0
+XEMD.US,D,20230830,000000,39.7999,39.8,39.7899,39.7976,2547,0
+XEMD.US,D,20230831,000000,39.765,39.765,39.7431,39.7431,468,0
+XEMD.US,D,20230901,000000,39.45,39.472,39.445,39.472,2108,0
+XEMD.US,D,20230905,000000,39.41,39.41,39.2577,39.2577,2605,0
+XEMD.US,D,20230906,000000,39.2596,39.2596,39.1889,39.1889,239,0
+XEMD.US,D,20230907,000000,39.26,39.4049,39.2,39.4049,4646,0
+XEMD.US,D,20230908,000000,39.4274,39.44,39.4274,39.43,1067,0
+XEMD.US,D,20230911,000000,39.3999,39.4177,39.38,39.4177,1223,0
+XEMD.US,D,20230912,000000,39.39,39.45,39.38,39.45,5067,0
+XEMD.US,D,20230913,000000,39.43,39.4404,39.43,39.4404,153,0
+XEMD.US,D,20230914,000000,39.505,39.51,39.4813,39.495,2032,0
+XEMD.US,D,20230915,000000,39.4311,39.52,39.425,39.44,59685,0
+XEMD.US,D,20230918,000000,39.42,39.435,39.42,39.435,15455,0
+XEMD.US,D,20230919,000000,39.36,39.3788,39.36,39.365,8933,0
+XEMD.US,D,20230920,000000,39.5185,39.5185,39.3554,39.3554,1620,0
+XEMD.US,D,20230921,000000,39.105,39.15,39.06,39.0889,7225,0
+XEMD.US,D,20230922,000000,39.1949,39.1949,39.1949,39.1949,485,0
+XEMD.US,D,20230925,000000,39.09,39.114,39.09,39.114,542,0
+XEMD.US,D,20230926,000000,39.07,39.07,38.94,38.94,687,0
+XEMD.US,D,20230927,000000,38.92,38.92,38.8065,38.825,1863,0
+XEMD.US,D,20230928,000000,38.7,38.9156,38.7,38.9156,350,0
+XEMD.US,D,20230929,000000,38.8593,38.8593,38.8593,38.8593,3,0
+XEMD.US,D,20231002,000000,38.4267,38.4267,38.3508,38.3508,260,0
+XEMD.US,D,20231003,000000,38.2301,38.2301,38.03,38.0498,9997,0
+XEMD.US,D,20231004,000000,38.13,38.194,38.13,38.194,2967,0
+XEMD.US,D,20231005,000000,38.13,38.23,38.13,38.1851,431,0
+XEMD.US,D,20231006,000000,38.2989,38.2989,38.275,38.275,752,0
+XEMD.US,D,20231009,000000,38.1801,38.3097,38.18,38.3097,6766,0
+XEMD.US,D,20231010,000000,38.52,38.57,38.4698,38.47,11916,0
+XEMD.US,D,20231011,000000,38.47,38.5562,38.47,38.5562,1998,0
+XEMD.US,D,20231012,000000,38.2909,38.3375,38.2909,38.3375,273,0
+XEMD.US,D,20231013,000000,38.36,38.36,38.36,38.36,17,0
+XEMD.US,D,20231016,000000,38.3913,38.42,38.3913,38.42,834,0
+XEMD.US,D,20231017,000000,38.3025,38.34,38.3025,38.325,641,0
+XEMD.US,D,20231018,000000,38.13,38.13,38.08,38.08,956,0
+XEMD.US,D,20231019,000000,38.13,38.13,37.9642,37.9642,156,0
+XEMD.US,D,20231020,000000,38.11,38.11,38.07,38.0854,1299,0
+XEMD.US,D,20231023,000000,38.1309,38.25,38.1309,38.225,853,0
+XEMD.US,D,20231024,000000,38.3574,38.465,38.3574,38.465,7551,0
+XEMD.US,D,20231025,000000,38.39,38.39,38.31,38.31,247,0
+XEMD.US,D,20231026,000000,38.39,38.465,38.37,38.4193,1876,0
+XEMD.US,D,20231027,000000,38.42,38.46,38.42,38.46,1124,0
+XEMD.US,D,20231030,000000,38.54,38.555,38.54,38.555,181,0
+XEMD.US,D,20231031,000000,38.62,38.62,38.6,38.6093,1071,0
+XEMD.US,D,20231101,000000,38.5101,38.74,38.5101,38.74,1281,0
+XEMD.US,D,20231102,000000,38.87,38.91,38.87,38.91,547,0
+XEMD.US,D,20231103,000000,39.15,39.4,39.15,39.4,188855,0
+XEMD.US,D,20231106,000000,39.1,39.22,39.02,39.18,223921,0
+XEMD.US,D,20231107,000000,39.155,39.1721,39.155,39.1721,187,0
+XEMD.US,D,20231108,000000,39.185,39.185,39.185,39.185,1106,0
+XEMD.US,D,20231109,000000,39.14,39.14,38.86,38.87,2209,0
+XEMD.US,D,20231110,000000,38.94,39.01,38.9399,38.97,1460,0
+XEMD.US,D,20231113,000000,38.8,38.8599,38.79,38.83,2599,0
+XEMD.US,D,20231114,000000,39.29,39.29,39.29,39.29,415,0
+XEMD.US,D,20231115,000000,39.22,39.22,39.1,39.1252,276,0
+XEMD.US,D,20231116,000000,39.39,39.39,39.39,39.39,220,0
+XEMD.US,D,20231117,000000,39.435,39.435,39.435,39.435,50,0
+XEMD.US,D,20231120,000000,39.45,39.655,39.45,39.655,1142,0
+XEMD.US,D,20231121,000000,39.72,39.72,39.649,39.649,227,0
+XEMD.US,D,20231122,000000,39.7,39.8029,39.7,39.8029,187,0
+XEMD.US,D,20231124,000000,39.758,39.758,39.758,39.758,12,0
+XEMD.US,D,20231127,000000,39.74,39.84,39.74,39.84,1241,0
+XEMD.US,D,20231128,000000,39.97,39.998,39.97,39.998,343,0
+XEMD.US,D,20231129,000000,40.2099,40.2099,40.2099,40.2099,84,0
+XEMD.US,D,20231130,000000,39.99,39.99,39.9701,39.9701,250,0
+XEMD.US,D,20231201,000000,39.98,40.2203,39.98,40.2203,1374,0
+XEMD.US,D,20231204,000000,39.97,39.99,39.97,39.99,504,0
+XEMD.US,D,20231205,000000,40.1594,40.1594,40.105,40.105,164,0
+XEMD.US,D,20231206,000000,40.27,40.27,40.25,40.25,238,0
+XEMD.US,D,20231207,000000,40.2589,40.2589,40.2589,40.2589,50,0
+XEMD.US,D,20231208,000000,40.1894,40.1894,40.09,40.17,878,0
+XEMD.US,D,20231211,000000,40.12,40.13,40.12,40.13,304,0
+XEMD.US,D,20231212,000000,40.19,40.28,40.19,40.28,8020,0
+XEMD.US,D,20231213,000000,40.7113,40.7113,40.7113,40.7113,241,0
+XEMD.US,D,20231214,000000,40.99,41.0534,40.92,40.99,5644,0
+XEMD.US,D,20231215,000000,40.94,40.98,40.88,40.895,2656,0
+XEMD.US,D,20231218,000000,40.98,40.98,40.92,40.95,5693,0
+XEMD.US,D,20231219,000000,40.97,41.07,40.97,40.995,3055,0
+XEMD.US,D,20231220,000000,41.02,41.045,40.96,40.967,2447,0
+XEMD.US,D,20231221,000000,41.11,41.11,41.02,41.0501,3500,0
+XEMD.US,D,20231222,000000,41.08,41.09,40.99,40.99,913,0
+XEMD.US,D,20231226,000000,41.02,41.13,40.9859,41.13,2806,0
+XEMD.US,D,20231227,000000,41.17,41.21,41.13,41.18,1905,0
+XEMD.US,D,20231228,000000,40.94,40.97,40.89,40.9111,3981,0
+XEMD.US,D,20231229,000000,40.89,40.9,40.8143,40.8143,1155,0
+XEMD.US,D,20240102,000000,40.73,40.73,40.32,40.35,335278,0
+XEMD.US,D,20240103,000000,40.27,40.34,40.185,40.3263,1462,0
+XEMD.US,D,20240104,000000,40.27,40.3,40.2448,40.2448,849,0
+XEMD.US,D,20240105,000000,40.12,40.2,40.1199,40.1455,3204,0
+XEMD.US,D,20240108,000000,40.11,40.14,40.09,40.1199,37014,0
+XEMD.US,D,20240109,000000,40.08,40.12,40.055,40.07,2097,0
+XEMD.US,D,20240110,000000,40.26,40.335,40.26,40.3161,1479,0
+XEMD.US,D,20240111,000000,40.42,40.6052,40.38,40.6052,1736,0
+XEMD.US,D,20240112,000000,40.65,40.75,40.635,40.655,1656,0
+XEMD.US,D,20240116,000000,40.6,40.6,40.425,40.4506,1001,0
+XEMD.US,D,20240117,000000,40.4,40.4,40.35,40.36,1020,0
+XEMD.US,D,20240118,000000,40.4,40.46,40.4,40.41,12049,0
+XEMD.US,D,20240119,000000,40.42,40.4327,40.23,40.4327,2363,0
+XEMD.US,D,20240122,000000,40.45,40.535,40.45,40.51,1527,0
+XEMD.US,D,20240123,000000,40.43,40.43,40.3919,40.3919,2282,0
+XEMD.US,D,20240124,000000,40.43,40.45,40.3051,40.3051,1825,0
+XEMD.US,D,20240125,000000,40.48,40.5231,40.4019,40.5231,2347,0
+XEMD.US,D,20240126,000000,40.57,40.61,40.53,40.61,1606,0
+XEMD.US,D,20240129,000000,40.61,40.74,40.5401,40.72,5442,0
+XEMD.US,D,20240130,000000,40.71,40.71,40.62,40.6974,3004,0
+XEMD.US,D,20240131,000000,40.77,40.81,40.6821,40.6821,1387,0
+XEMD.US,D,20240201,000000,40.63,40.72,40.63,40.6711,2108,0
+XEMD.US,D,20240202,000000,40.63,40.63,40.462,40.4964,2307,0
+XEMD.US,D,20240205,000000,40.46,40.46,40.19,40.2789,4799,0
+XEMD.US,D,20240206,000000,40.48,40.63,40.48,40.5929,22888,0
+XEMD.US,D,20240207,000000,40.59,40.59,40.5423,40.5423,1141,0
+XEMD.US,D,20240208,000000,40.57,40.59,40.535,40.535,2135,0
+XEMD.US,D,20240209,000000,40.51,40.5435,40.51,40.5435,1019,0
+XEMD.US,D,20240212,000000,40.63,40.63,40.565,40.565,3576,0
+XEMD.US,D,20240213,000000,40.38,40.38,40.195,40.195,1220,0
+XEMD.US,D,20240214,000000,40.34,40.4,40.34,40.3949,1591,0
+XEMD.US,D,20240215,000000,40.61,40.65,40.56,40.6348,2314,0
+XEMD.US,D,20240216,000000,40.53,40.53,40.47,40.493,1920,0
+XEMD.US,D,20240220,000000,40.5,40.53,40.4699,40.4699,3185,0
+XEMD.US,D,20240221,000000,40.53,40.54,40.475,40.475,1860,0
+XEMD.US,D,20240222,000000,40.61,40.69,40.58,40.69,2134,0
+XEMD.US,D,20240223,000000,40.7608,40.89,40.7608,40.8461,3062,0
+XEMD.US,D,20240226,000000,40.93,40.93,40.78,40.7962,2075,0
+XEMD.US,D,20240227,000000,40.83,40.83,40.74,40.76,1478,0
+XEMD.US,D,20240228,000000,40.85,40.86,40.81,40.85,3021,0
+XEMD.US,D,20240229,000000,40.97,41,40.94,40.96,1825,0
+XEMD.US,D,20240301,000000,40.79,41.0299,40.73,40.9754,1694,0
+XEMD.US,D,20240304,000000,41.01,41.01,40.9999,40.9999,1167,0
+XEMD.US,D,20240305,000000,41.03,41.03,40.99,41.0149,3412,0
+XEMD.US,D,20240306,000000,41.1,41.1,41.075,41.075,452,0
+XEMD.US,D,20240307,000000,41.2057,41.2057,41.2057,41.2057,117,0
+XEMD.US,D,20240308,000000,41.3544,41.355,41.27,41.27,11666,0
+XEMD.US,D,20240311,000000,41.2,41.2,41.2,41.2,255,0
+XEMD.US,D,20240312,000000,41.1732,41.19,41.13,41.16,1995,0
+XEMD.US,D,20240313,000000,41.27,41.27,41.212,41.212,1086,0
+XEMD.US,D,20240314,000000,41.26,41.26,41.105,41.105,4052,0
+XEMD.US,D,20240315,000000,41.09,41.09,41,41.04,1195,0
+XEMD.US,D,20240318,000000,41.03,41.065,41.01,41.065,588,0
+XEMD.US,D,20240319,000000,41.19,41.26,41.1899,41.23,2598,0
+XEMD.US,D,20240320,000000,41.28,41.385,41.2799,41.385,1651,0
+XEMD.US,D,20240321,000000,41.53,41.55,41.51,41.52,1216,0
+XEMD.US,D,20240322,000000,41.63,41.67,41.62,41.65,5580,0
+XEMD.US,D,20240325,000000,41.63,41.63,41.63,41.63,632,0
+XEMD.US,D,20240326,000000,41.66,41.66,41.64,41.64,962,0
+XEMD.US,D,20240327,000000,41.64,41.74,41.6,41.74,1395,0
+XEMD.US,D,20240328,000000,41.55,41.62,41.55,41.6,712,0
+XEMD.US,D,20240401,000000,41.3271,41.52,41.25,41.46,308123,0
+XEMD.US,D,20240402,000000,41.27,41.41,41.27,41.41,3201,0
+XEMD.US,D,20240403,000000,41.4,41.42,41.4,41.41,1360,0
+XEMD.US,D,20240404,000000,41.5,41.5,41.3656,41.3656,528,0
+XEMD.US,D,20240405,000000,41.4995,41.4995,41.4716,41.4716,1851,0
+XEMD.US,D,20240408,000000,41.46,41.52,41.4417,41.52,66252,0
+XEMD.US,D,20240409,000000,41.59,41.71,41.59,41.6766,399,0
+XEMD.US,D,20240410,000000,41.35,41.42,41.16,41.23,149849,0
+XEMD.US,D,20240411,000000,41.05,41.23,41.05,41.134,2721,0
+XEMD.US,D,20240412,000000,41.12,41.12,41.0158,41.035,6308,0
+XEMD.US,D,20240415,000000,40.85,40.85,40.671,40.671,1655,0
+XEMD.US,D,20240416,000000,40.6,40.6,40.6,40.6,320,0
+XEMD.US,D,20240417,000000,40.84,40.88,40.6,40.72,296241,0
+XEMD.US,D,20240418,000000,40.805,40.805,40.77,40.77,496,0
+XEMD.US,D,20240419,000000,40.8248,40.8248,40.8248,40.8248,437,0
+XEMD.US,D,20240422,000000,40.9,41.07,40.89,41.07,2679,0
+XEMD.US,D,20240423,000000,40.97,41.1494,40.97,41.05,2755,0
+XEMD.US,D,20240424,000000,40.94,40.94,40.79,40.8689,864,0
+XEMD.US,D,20240425,000000,40.829,40.83,40.8042,40.8042,1155,0
+XEMD.US,D,20240426,000000,40.9054,40.959,40.9054,40.9211,1551,0
+XEMD.US,D,20240429,000000,40.9801,41.0582,40.97,41.0582,939,0
+XEMD.US,D,20240430,000000,40.89,41.019,40.768,40.768,2728,0
+XEMD.US,D,20240501,000000,40.68,40.68,40.6778,40.6778,327,0
+XEMD.US,D,20240502,000000,40.77,40.9094,40.72,40.8901,1318,0
+XEMD.US,D,20240503,000000,41.1,41.1599,41.07,41.1261,3706,0
+XEMD.US,D,20240506,000000,41.22,41.26,41.181,41.2266,3239,0
+XEMD.US,D,20240507,000000,41.272,41.272,41.2208,41.2208,729,0
+XEMD.US,D,20240508,000000,41.09,41.155,41.09,41.142,434,0
+XEMD.US,D,20240509,000000,41.2136,41.2136,41.2136,41.2136,66,0
+XEMD.US,D,20240510,000000,41.18,41.18,41.09,41.1446,1080,0
+XEMD.US,D,20240513,000000,41.23,41.23,41.18,41.22,1046,0
+XEMD.US,D,20240514,000000,41.25,41.28,41.25,41.2502,673,0
+XEMD.US,D,20240515,000000,41.479,41.5463,41.479,41.5463,237,0
+XEMD.US,D,20240516,000000,41.44,41.46,41.3929,41.3929,1311,0
+XEMD.US,D,20240517,000000,41.29,41.3402,41.29,41.3402,272,0
+XEMD.US,D,20240520,000000,41.4,41.42,41.35,41.381,1334,0
+XEMD.US,D,20240521,000000,41.3559,41.3559,41.3559,41.3559,190,0
+XEMD.US,D,20240522,000000,41.29,41.32,41.2298,41.2298,1510,0
+XEMD.US,D,20240523,000000,41.13,41.13,41.0386,41.0386,1402,0
+XEMD.US,D,20240524,000000,41.18,41.24,41.16,41.1804,21216,0
+XEMD.US,D,20240528,000000,41.12,41.14,41.04,41.04,1489,0
+XEMD.US,D,20240529,000000,41.02,41.14,41,41.03,14156,0
+XEMD.US,D,20240530,000000,41.11,41.2299,41.11,41.19,6027,0
+XEMD.US,D,20240531,000000,41.34,41.34,41.29,41.3127,1610,0
+XEMD.US,D,20240603,000000,41.08,41.1858,41.08,41.1858,1269,0
+XEMD.US,D,20240604,000000,41.07,41.169,41.07,41.169,1085,0
+XEMD.US,D,20240605,000000,41.12,41.1975,41.1199,41.1975,712,0
+XEMD.US,D,20240606,000000,41.085,41.21,41.085,41.21,27833,0
+XEMD.US,D,20240607,000000,41,41.01,40.97,40.99,2348,0
+XEMD.US,D,20240610,000000,40.94,40.9907,40.92,40.9907,1711,0
+XEMD.US,D,20240611,000000,40.93,41.065,40.93,41.065,801,0
+XEMD.US,D,20240612,000000,41.26,41.28,41.19,41.19,4028,0
+XEMD.US,D,20240613,000000,41.27,41.34,41.2697,41.3318,2504,0
+XEMD.US,D,20240614,000000,41.175,41.1891,41.175,41.1861,1151,0
+XEMD.US,D,20240617,000000,41.07,41.24,41.07,41.22,2689,0
+XEMD.US,D,20240618,000000,41.17,41.4086,41.17,41.3634,3327,0
+XEMD.US,D,20240620,000000,41.218,41.39,41.218,41.39,2323,0
+XEMD.US,D,20240621,000000,41.21,41.35,41.19,41.34,3007,0
+XEMD.US,D,20240624,000000,41.28,41.33,41.28,41.32,1562,0
+XEMD.US,D,20240625,000000,41.28,41.35,41.25,41.35,1653,0
+XEMD.US,D,20240626,000000,41.2599,41.2599,41.17,41.2394,986,0
+XEMD.US,D,20240627,000000,41.2994,41.2994,41.2994,41.2994,11,0
+XEMD.US,D,20240628,000000,41.22,41.235,41.08,41.08,179470,0
+XEMD.US,D,20240701,000000,40.74,40.81,40.7399,40.79,367033,0
+XEMD.US,D,20240702,000000,40.845,40.9501,40.845,40.9501,424,0
+XEMD.US,D,20240703,000000,41.12,41.2216,41.12,41.2216,181,0
+XEMD.US,D,20240705,000000,41.26,41.4,41.2599,41.3532,1911,0
+XEMD.US,D,20240708,000000,41.32,41.3489,41.32,41.3477,1170,0
+XEMD.US,D,20240709,000000,41.23,41.31,41.23,41.26,1482,0
+XEMD.US,D,20240710,000000,41.391,41.45,41.391,41.447,1114,0
+XEMD.US,D,20240711,000000,41.7496,41.75,41.6921,41.6921,1641,0
+XEMD.US,D,20240712,000000,41.53,41.78,41.53,41.6985,11373,0
+XEMD.US,D,20240715,000000,41.61,41.61,41.61,41.61,385,0
+XEMD.US,D,20240716,000000,41.669,41.6802,41.669,41.6802,225,0
+XEMD.US,D,20240717,000000,41.5,41.64,41.5,41.6039,1397,0
+XEMD.US,D,20240718,000000,41.48,41.67,41.46,41.46,1660,0
+XEMD.US,D,20240719,000000,41.36,41.3736,41.36,41.3736,471,0
+XEMD.US,D,20240722,000000,41.53,41.5741,41.46,41.5741,3399,0
+XEMD.US,D,20240723,000000,41.612,41.74,41.59,41.74,968,0
+XEMD.US,D,20240724,000000,41.54,41.54,41.4161,41.4161,1203,0
+XEMD.US,D,20240725,000000,41.47,41.65,41.46,41.5051,5849,0
+XEMD.US,D,20240726,000000,41.62,41.84,41.49,41.63,22659,0
+XEMD.US,D,20240729,000000,41.56,41.6486,41.55,41.633,7281,0
+XEMD.US,D,20240730,000000,41.59,41.72,41.5101,41.6644,7630,0
+XEMD.US,D,20240731,000000,41.69,41.95,41.69,41.82,56888,0
+XEMD.US,D,20240801,000000,41.48,41.715,41.48,41.6073,9680,0
+XEMD.US,D,20240802,000000,41.54,41.6684,41.54,41.6684,1341,0
+XEMD.US,D,20240805,000000,41.3,41.43,41.2699,41.34,3214,0
+XEMD.US,D,20240806,000000,41.33,41.36,41.2487,41.2487,4547,0
+XEMD.US,D,20240807,000000,41.44,41.54,41.361,41.361,6414,0
+XEMD.US,D,20240808,000000,41.44,41.6048,41.44,41.6048,8845,0
+XEMD.US,D,20240809,000000,41.59,41.637,41.59,41.6262,127010,0
+XEMD.US,D,20240812,000000,41.64,41.6899,41.64,41.6402,1895,0
+XEMD.US,D,20240813,000000,41.69,41.7702,41.65,41.7702,3589,0
+XEMD.US,D,20240814,000000,41.84,41.92,41.83,41.91,2543,0
+XEMD.US,D,20240815,000000,41.77,41.97,41.7449,41.97,2100,0
+XEMD.US,D,20240816,000000,41.93,42.02,41.89,42.02,3217,0
+XEMD.US,D,20240819,000000,41.96,42.16,41.96,42.1425,4430,0
+XEMD.US,D,20240820,000000,42.13,42.19,42.1,42.1498,9158,0
+XEMD.US,D,20240821,000000,42.15,42.28,42.15,42.248,2406,0
+XEMD.US,D,20240822,000000,42.07,42.0754,42.01,42.0613,2150,0
+XEMD.US,D,20240823,000000,42.12,42.39,42.12,42.39,1600,0
+XEMD.US,D,20240826,000000,42.22,42.2499,42.13,42.2245,11154,0
+XEMD.US,D,20240827,000000,42.15,42.24,42.0901,42.2113,7402,0
+XEMD.US,D,20240828,000000,42.14,42.1597,42.13,42.1597,3937,0
+XEMD.US,D,20240829,000000,42.125,42.2898,42.125,42.255,2732,0
+XEMD.US,D,20240830,000000,42.16,42.1852,41.91,42.1852,5020,0
+XEMD.US,D,20240903,000000,41.88,41.9026,41.87,41.9026,2395,0
+XEMD.US,D,20240904,000000,41.81,42.0782,41.81,42.0734,7186,0
+XEMD.US,D,20240905,000000,42.13,42.26,42.07,42.2252,3183,0
+XEMD.US,D,20240906,000000,42.09,42.09,42.0499,42.0499,727,0
+XEMD.US,D,20240909,000000,42.0299,42.12,42.0299,42.1049,1262,0
+XEMD.US,D,20240910,000000,42.09,42.1548,42.065,42.1548,1338,0
+XEMD.US,D,20240911,000000,42.215,42.2574,42.215,42.2574,292,0
+XEMD.US,D,20240912,000000,42.39,42.39,42.3849,42.3849,259,0
+XEMD.US,D,20240913,000000,42.46,42.4699,42.45,42.4599,1510,0
+XEMD.US,D,20240916,000000,42.46,42.6199,42.46,42.6199,1055,0
+XEMD.US,D,20240917,000000,42.6,42.6227,42.6,42.6227,1388,0
+XEMD.US,D,20240918,000000,42.53,42.73,42.53,42.5943,1545,0
+XEMD.US,D,20240919,000000,42.65,42.7871,42.65,42.7701,3919,0
+XEMD.US,D,20240920,000000,42.6,42.71,42.52,42.6796,3501,0
+XEMD.US,D,20240923,000000,42.4852,42.57,42.485,42.5349,3921,0
+XEMD.US,D,20240924,000000,42.5284,42.6173,42.5284,42.6173,1895,0
+XEMD.US,D,20240925,000000,42.61,42.61,42.5448,42.5448,1164,0
+XEMD.US,D,20240926,000000,42.6687,42.76,42.6687,42.7345,4726,0
+XEMD.US,D,20240927,000000,42.67,42.73,42.67,42.6898,1893,0
+XEMD.US,D,20240930,000000,42.7,42.95,42.7,42.8599,6741,0
+XEMD.US,D,20241001,000000,42.565,42.585,42.5,42.5257,5878,0
+XEMD.US,D,20241002,000000,42.42,42.51,42.35,42.4902,2155,0
+XEMD.US,D,20241003,000000,42.4541,42.6,42.37,42.5588,34874,0
+XEMD.US,D,20241004,000000,42.28,42.39,42.28,42.3722,3383,0
+XEMD.US,D,20241007,000000,42.245,42.245,42.2448,42.2448,428,0
+XEMD.US,D,20241008,000000,42.2592,42.2846,42.25,42.2846,3319,0
+XEMD.US,D,20241009,000000,42.18,42.42,42.18,42.2945,7684,0
+XEMD.US,D,20241010,000000,42.24,42.31,42.24,42.2628,2613,0
+XEMD.US,D,20241011,000000,42.28,42.3,42.28,42.2993,1545,0
+XEMD.US,D,20241014,000000,42.2713,42.3548,42.2682,42.3548,2764,0
+XEMD.US,D,20241015,000000,42.39,42.4398,42.3836,42.4398,3096,0
+XEMD.US,D,20241016,000000,42.46,42.54,42.45,42.528,3895,0
+XEMD.US,D,20241017,000000,42.47,42.47,42.4398,42.4398,2999,0
+XEMD.US,D,20241018,000000,42.37,42.42,42.34,42.4086,11462,0
+XEMD.US,D,20241021,000000,42.2812,42.2812,42.16,42.1904,16824,0
+XEMD.US,D,20241022,000000,42.12,42.1397,42.12,42.1397,5932,0
+XEMD.US,D,20241023,000000,42,42.01,41.99,41.9948,1790,0
+XEMD.US,D,20241024,000000,42.07,42.2199,42.07,42.1799,3464,0
+XEMD.US,D,20241025,000000,42.19,42.23,42.18,42.1898,3621,0
+XEMD.US,D,20241028,000000,42.111,42.24,42.0859,42.24,3346,0
+XEMD.US,D,20241029,000000,42.23,42.36,42.23,42.345,3200,0
+XEMD.US,D,20241030,000000,42.3,42.3,42.23,42.2554,1634,0
+XEMD.US,D,20241031,000000,42.11,42.22,42.11,42.14,5101,0
+XEMD.US,D,20241101,000000,41.89,41.89,41.7525,41.7525,2002,0
+XEMD.US,D,20241104,000000,41.85,41.85,41.7,41.7,7703,0
+XEMD.US,D,20241105,000000,41.79,41.9647,41.78,41.9647,7191,0
+XEMD.US,D,20241106,000000,41.74,41.98,41.74,41.98,2150,0
+XEMD.US,D,20241107,000000,42.16,42.3498,42.16,42.3498,971,0
+XEMD.US,D,20241108,000000,42.27,42.27,42.22,42.27,237582,0
+XEMD.US,D,20241111,000000,42.25,42.2794,42.1,42.2549,3276,0
+XEMD.US,D,20241112,000000,42.0311,42.07,42.0311,42.0698,2801,0
+XEMD.US,D,20241113,000000,42.1,42.1,42.03,42.0548,3262,0
+XEMD.US,D,20241114,000000,42.02,42.15,41.99,42.0448,2662,0
+XEMD.US,D,20241115,000000,41.8108,41.9487,41.8108,41.9487,3358,0
+XEMD.US,D,20241118,000000,41.89,42.04,41.88,41.975,243021,0
+XEMD.US,D,20241119,000000,41.87,42.12,41.87,42.1099,11056,0
+XEMD.US,D,20241120,000000,42.01,42.1299,41.84,42.1299,11643,0
+XEMD.US,D,20241121,000000,42.1103,42.2009,42.11,42.18,9241,0
+XEMD.US,D,20241122,000000,42.14,42.14,42.075,42.075,9610,0
+XEMD.US,D,20241125,000000,42.335,42.36,42.335,42.35,1421,0
+XEMD.US,D,20241126,000000,42.24,42.25,42.24,42.2464,949,0
+XEMD.US,D,20241127,000000,42.355,42.37,42.355,42.3652,1477,0
+XEMD.US,D,20241129,000000,42.4145,42.4145,42.36,42.4,2407,0
+XEMD.US,D,20241202,000000,42.15,42.44,42.15,42.37,103397,0
+XEMD.US,D,20241203,000000,42.2878,42.2987,42.25,42.26,2637,0
+XEMD.US,D,20241204,000000,42.3,42.35,42.3,42.35,3688,0
+XEMD.US,D,20241205,000000,42.36,42.44,42.36,42.43,3962,0
+XEMD.US,D,20241206,000000,42.48,42.53,42.475,42.5096,1153,0
+XEMD.US,D,20241209,000000,42.49,42.64,42.49,42.55,4124,0
+XEMD.US,D,20241210,000000,42.52,42.52,42.4823,42.4823,606,0
+XEMD.US,D,20241211,000000,42.53,42.53,42.47,42.4741,2910,0
+XEMD.US,D,20241212,000000,42.4318,42.435,42.38,42.39,192553,0
+XEMD.US,D,20241213,000000,42.2541,42.2541,42.2251,42.2251,305,0
+XEMD.US,D,20241216,000000,42.19,42.3,42.19,42.27,3065,0
+XEMD.US,D,20241217,000000,42.23,42.285,42.23,42.27,6481,0
+XEMD.US,D,20241218,000000,42.27,42.42,41.88,41.88,61001,0
+XEMD.US,D,20241219,000000,41.87,41.89,41.7466,41.7466,2020,0
+XEMD.US,D,20241220,000000,42.021,42.021,41.96,41.96,7285,0
+XEMD.US,D,20241223,000000,41.95,41.96,41.93,41.94,1643,0
+XEMD.US,D,20241224,000000,41.97,42.0547,41.9686,42.0547,588,0
+XEMD.US,D,20241226,000000,42.06,42.1,42.01,42.08,1743,0
+XEMD.US,D,20241227,000000,41.95,41.9997,41.95,41.985,2308,0
+XEMD.US,D,20241230,000000,41.81,41.85,41.81,41.84,2912,0
+XEMD.US,D,20241231,000000,41.8228,41.8228,41.62,41.675,7361,0
+XEMD.US,D,20250102,000000,41.89,41.9,41.84,41.9,1410,0
+XEMD.US,D,20250103,000000,42.055,42.07,41.96,41.96,31775,0
+XEMD.US,D,20250106,000000,42.02,42.04,41.9767,42.0111,14802,0
+XEMD.US,D,20250107,000000,42,42,41.98,41.98,346,0
+XEMD.US,D,20250108,000000,41.96,41.98,41.95,41.95,7337,0
+XEMD.US,D,20250110,000000,41.93,41.93,41.73,41.7601,8332,0
+XEMD.US,D,20250113,000000,41.79,41.8379,41.76,41.8379,1127,0
+XEMD.US,D,20250114,000000,41.84,41.9,41.78,41.8542,6329,0
+XEMD.US,D,20250115,000000,42.1885,42.2,42.14,42.195,1468,0
+XEMD.US,D,20250116,000000,42.115,42.2,42.0968,42.2,8138,0
+XEMD.US,D,20250117,000000,42.25,42.25,42.2,42.2365,598172,0
+XEMD.US,D,20250121,000000,42.34,42.42,42.3,42.42,361073,0
+XEMD.US,D,20250122,000000,42.31,42.32,42.31,42.32,2233,0
+XEMD.US,D,20250123,000000,42.29,42.43,42.28,42.321,240225,0
+XEMD.US,D,20250124,000000,42.385,42.385,42.366,42.3726,3234,0
+XEMD.US,D,20250127,000000,42.4,42.46,42.39,42.42,3394,0
+XEMD.US,D,20250128,000000,42.42,42.54,42.42,42.535,7670,0
+XEMD.US,D,20250129,000000,42.49,42.526,42.35,42.45,7182,0
+XEMD.US,D,20250130,000000,42.5557,42.66,42.5557,42.575,982,0
+XEMD.US,D,20250131,000000,42.64,42.65,42.4915,42.5129,3251,0
+XEMD.US,D,20250203,000000,42.235,42.34,42.235,42.2961,6144,0
+XEMD.US,D,20250204,000000,42.339,42.435,42.339,42.43,6820,0
+XEMD.US,D,20250205,000000,42.572,42.63,42.572,42.61,3471,0
+XEMD.US,D,20250206,000000,42.6084,42.64,42.57,42.64,17077,0
+XEMD.US,D,20250207,000000,42.468,42.5199,42.468,42.48,3485,0
+XEMD.US,D,20250210,000000,42.49,42.49,42.43,42.43,59645,0
+XEMD.US,D,20250211,000000,42.3107,42.3533,42.2937,42.315,4677,0
+XEMD.US,D,20250212,000000,42.1,42.21,42.09,42.185,5062,0
+XEMD.US,D,20250213,000000,42.38,42.4845,42.38,42.46,3233,0
+XEMD.US,D,20250214,000000,42.55,42.56,42.53,42.56,1043,0
+XEMD.US,D,20250218,000000,42.4101,42.4653,42.38,42.4083,52834,0
+XEMD.US,D,20250219,000000,42.375,42.45,42.375,42.44,5331,0
+XEMD.US,D,20250220,000000,42.4,42.49,42.38,42.41,11733,0
+XEMD.US,D,20250221,000000,42.52,42.55,42.4926,42.495,84660,0
+XEMD.US,D,20250224,000000,42.48,42.64,42.42,42.525,19725,0
+XEMD.US,D,20250225,000000,42.5701,42.65,42.5701,42.6356,5349,0
+XEMD.US,D,20250226,000000,42.7046,42.76,42.56,42.7311,3749,0
+XEMD.US,D,20250227,000000,42.64,42.699,42.636,42.636,4037,0
+XEMD.US,D,20250228,000000,42.695,42.7907,42.695,42.7907,589,0
+XEMD.US,D,20250303,000000,42.55,42.63,42.4998,42.6,5992,0
+XEMD.US,D,20250304,000000,42.49,42.558,42.4401,42.4663,2612,0
+XEMD.US,D,20250305,000000,42.4324,42.5299,42.4324,42.47,2847,0
+XEMD.US,D,20250306,000000,42.2801,42.32,42.27,42.29,21853,0
+XEMD.US,D,20250307,000000,42.35,42.36,42.21,42.3448,7964,0
+XEMD.US,D,20250310,000000,42.3418,42.3418,42.21,42.2442,2882,0
+XEMD.US,D,20250311,000000,42.26,42.26,42.131,42.1881,6692,0
+XEMD.US,D,20250312,000000,42.21,42.29,42.21,42.26,133983,0
+XEMD.US,D,20250313,000000,42.23,42.27,42.23,42.2448,9716,0
+XEMD.US,D,20250314,000000,42.25,42.32,42.25,42.305,12602,0
+XEMD.US,D,20250317,000000,42.27,42.3496,42.26,42.325,3275,0
+XEMD.US,D,20250318,000000,42.2831,42.38,42.2831,42.3493,3404,0
+XEMD.US,D,20250319,000000,42.37,42.4897,42.33,42.4707,3420,0
+XEMD.US,D,20250320,000000,42.4601,42.53,42.38,42.43,4121,0
+XEMD.US,D,20250321,000000,42.34,42.345,42.22,42.2798,236828,0
+XEMD.US,D,20250324,000000,42.3008,42.36,42.3008,42.36,2221,0
+XEMD.US,D,20250325,000000,42.35,42.4,42.35,42.39,6531,0
+XEMD.US,D,20250326,000000,42.275,42.35,42.211,42.211,2375,0
+XEMD.US,D,20250327,000000,42.1753,42.1753,42.04,42.1249,18760,0
+XEMD.US,D,20250328,000000,42.19,42.22,42.14,42.14,3495,0
+XEMD.US,D,20250331,000000,42.0889,42.1568,42,42.1568,6017,0
+XEMD.US,D,20250401,000000,41.9773,42.025,41.9773,42.025,366,0
+XEMD.US,D,20250402,000000,42.04,42.04,41.89,41.9889,3309,0
+XEMD.US,D,20250403,000000,41.86,41.8752,41.8,41.83,10508,0
+XEMD.US,D,20250404,000000,41.48,41.48,41.2876,41.2876,4189,0
+XEMD.US,D,20250407,000000,41.02,41.02,40.5,40.57,61956,0
+XEMD.US,D,20250408,000000,41.22,41.35,40.6444,40.6614,11961,0
+XEMD.US,D,20250409,000000,40.5,41.4582,40.5,41.4179,11386,0
+XEMD.US,D,20250410,000000,41.1894,41.1894,40.7636,40.78,11723,0
+XEMD.US,D,20250411,000000,40.5887,41.07,40.5887,40.91,1449,0
+XEMD.US,D,20250414,000000,41.4,41.48,41.38,41.3935,9474,0
+XEMD.US,D,20250415,000000,41.61,41.64,41.565,41.565,2987,0
+XEMD.US,D,20250416,000000,41.57,41.63,41.46,41.54,6832,0
+XEMD.US,D,20250417,000000,41.77,41.93,41.72,41.76,75822,0
+XEMD.US,D,20250421,000000,41.54,41.65,41.3164,41.43,4248,0
+XEMD.US,D,20250422,000000,41.75,41.8,41.73,41.75,7015,0
+XEMD.US,D,20250423,000000,42.11,42.1342,41.84,41.8599,6510,0
+XEMD.US,D,20250424,000000,41.98,42.1586,41.98,42.14,5703,0
+XEMD.US,D,20250425,000000,42.195,42.31,42.195,42.29,6412,0
+XEMD.US,D,20250428,000000,42.1858,42.295,42.1858,42.295,8864,0
+XEMD.US,D,20250429,000000,42.1973,42.32,42.1973,42.2997,2555,0
+XEMD.US,D,20250430,000000,42.08,42.1808,42.06,42.1808,3047,0
+XEMD.US,D,20250501,000000,41.91,42.03,41.8607,41.941,5654,0
+XEMD.US,D,20250502,000000,41.97,42.07,41.7958,41.91,12911,0
+XEMD.US,D,20250505,000000,41.89,41.89,41.85,41.8597,3521,0
+XEMD.US,D,20250506,000000,41.89,42.06,41.8752,42.06,10316,0
+XEMD.US,D,20250507,000000,42.15,42.3,42.15,42.1987,9863,0
+XEMD.US,D,20250508,000000,42.05,42.05,42.005,42.02,871,0
+XEMD.US,D,20250509,000000,42.08,42.12,42.0504,42.09,3546,0
+XEMD.US,D,20250512,000000,42.33,42.33,42.2836,42.3219,6962,0
+XEMD.US,D,20250513,000000,42.45,42.46,42.38,42.3829,5201,0
+XEMD.US,D,20250514,000000,42.29,42.29,42.26,42.27,2702,0
+XEMD.US,D,20250515,000000,42.33,42.3822,42.3299,42.3802,118766,0
+XEMD.US,D,20250516,000000,42.51,42.51,42.399,42.46,13191,0
+XEMD.US,D,20250519,000000,42.37,42.4961,42.37,42.4961,5786,0
+XEMD.US,D,20250520,000000,42.38,42.58,42.38,42.58,11101,0
+XEMD.US,D,20250521,000000,42.375,42.43,42.2749,42.2749,6596,0
+XEMD.US,D,20250522,000000,42.321,42.36,42.21,42.34,3818,0
+XEMD.US,D,20250523,000000,42.3699,42.42,42.3131,42.38,4352,0
+XEMD.US,D,20250527,000000,42.49,42.69,42.49,42.525,80624,0
+XEMD.US,D,20250528,000000,42.49,42.52,42.41,42.4589,8660,0
+XEMD.US,D,20250529,000000,42.57,42.76,42.53,42.76,5644,0
+XEMD.US,D,20250530,000000,42.55,42.62,42.53,42.5999,7783,0
+XEMD.US,D,20250602,000000,42.3393,42.35,42.285,42.328,3120,0
+XEMD.US,D,20250603,000000,42.424,42.4523,42.42,42.4405,358337,0
+XEMD.US,D,20250604,000000,42.545,42.5969,42.5405,42.545,4967,0
+XEMD.US,D,20250605,000000,42.5186,42.5186,42.42,42.445,6901,0
+XEMD.US,D,20250606,000000,42.4427,42.52,42.4427,42.4932,361306,0
+XEMD.US,D,20250609,000000,42.49,42.6,42.41,42.5148,37138,0
+XEMD.US,D,20250610,000000,42.6,42.69,42.58,42.69,3046,0
+XEMD.US,D,20250611,000000,42.731,42.79,42.692,42.71,7000,0
+XEMD.US,D,20250612,000000,42.75,42.769,42.72,42.72,2159,0
+XEMD.US,D,20250613,000000,42.669,42.67,42.57,42.57,1873,0
+XEMD.US,D,20250616,000000,42.68,42.74,42.61,42.645,8419,0
+XEMD.US,D,20250617,000000,42.6,42.629,42.6,42.62,967,0
+XEMD.US,D,20250618,000000,42.6211,42.6799,42.6036,42.625,5083,0
+XEMD.US,D,20250620,000000,42.62,42.67,42.6,42.63,3245,0
+XEMD.US,D,20250623,000000,42.6201,42.74,42.6201,42.7183,121121,0
+XEMD.US,D,20250624,000000,42.83,43.01,42.83,42.9651,4307,0
+XEMD.US,D,20250625,000000,42.881,42.983,42.88,42.97,2381,0
+XEMD.US,D,20250626,000000,43.04,43.099,42.99,43.04,7602,0
+XEMD.US,D,20250627,000000,42.9905,43.1299,42.98,43.05,4474,0
+XEMD.US,D,20250630,000000,43.18,43.22,43.11,43.22,4875,0
+XEMD.US,D,20250701,000000,43.04,43.08,42.985,43.045,5517,0
+XEMD.US,D,20250702,000000,42.94,43.12,42.94,43.02,9304,0
+XEMD.US,D,20250703,000000,42.9972,43.13,42.9844,43.095,3631,0
+XEMD.US,D,20250707,000000,43.16,43.1799,42.93,42.99,249033,0
+XEMD.US,D,20250708,000000,42.82,42.88,42.7944,42.815,5074,0
+XEMD.US,D,20250709,000000,42.9571,43.06,42.79,43.035,9479,0
+XEMD.US,D,20250710,000000,42.955,43.059,42.955,43.02,4429,0
+XEMD.US,D,20250711,000000,42.925,42.96,42.85,42.86,35298,0
+XEMD.US,D,20250714,000000,42.88,42.9,42.85,42.88,238762,0
+XEMD.US,D,20250715,000000,42.87,43.03,42.771,42.92,16853,0
+XEMD.US,D,20250716,000000,42.8,42.8302,42.78,42.8009,2367,0
+XEMD.US,D,20250717,000000,42.79,42.93,42.79,42.845,11344,0
+XEMD.US,D,20250718,000000,42.9202,42.9686,42.905,42.935,2672,0
+XEMD.US,D,20250721,000000,43.05,43.2,43,43.0285,11298,0
+XEMD.US,D,20250722,000000,43.12,43.159,43.08,43.1131,2793,0
+XEMD.US,D,20250723,000000,43.11,43.22,43.0983,43.11,5248,0
+XEMD.US,D,20250724,000000,43.12,43.17,43.09,43.15,3100,0
+XEMD.US,D,20250725,000000,43.22,43.25,43.02,43.245,6487,0
+XEMD.US,D,20250728,000000,43.3,43.39,43.265,43.3197,11105,0
+XEMD.US,D,20250729,000000,43.36,43.475,43.3563,43.4,6077,0
+XEMD.US,D,20250730,000000,43.3125,43.3399,43.3025,43.31,1950,0
+XEMD.US,D,20250731,000000,43.35,43.3899,43.2741,43.2741,2348,0
+XEMD.US,D,20250801,000000,43.1008,43.11,43.0598,43.11,751,0
+XEMD.US,D,20250804,000000,43.25,43.31,43.16,43.275,3258,0
+XEMD.US,D,20250805,000000,43.31,43.34,43.27,43.302,6784,0
+XEMD.US,D,20250806,000000,43.2658,43.36,43.25,43.31,5025,0
+XEMD.US,D,20250807,000000,43.41,43.42,43.351,43.3638,5101,0
+XEMD.US,D,20250808,000000,43.4,43.54,43.379,43.4,7196,0
+XEMD.US,D,20250811,000000,43.43,43.47,43.41,43.43,5650,0
+XEMD.US,D,20250812,000000,43.48,43.56,43.43,43.55,6793,0
+XEMD.US,D,20250813,000000,43.65,43.68,43.59,43.635,2901,0
+XEMD.US,D,20250814,000000,43.61,43.61,43.53,43.59,3239,0
+XEMD.US,D,20250815,000000,43.56,43.65,43.51,43.5796,28676,0
+XEMD.US,D,20250818,000000,43.59,43.7,43.5201,43.555,4021,0
+XEMD.US,D,20250819,000000,43.62,43.62,43.5573,43.59,4321,0
+XEMD.US,D,20250820,000000,43.54,43.54,43.4782,43.52,2552,0
+XEMD.US,D,20250821,000000,43.46,43.5099,43.427,43.48,3547,0
+XEMD.US,D,20250822,000000,43.6,43.85,43.6,43.68,10188,0
+XEMD.US,D,20250825,000000,43.52,43.6,43.5107,43.56,9241,0
+XEMD.US,D,20250826,000000,43.51,43.61,43.401,43.495,11377,0
+XEMD.US,D,20250827,000000,43.45,43.565,43.43,43.5193,81327,0
+XEMD.US,D,20250828,000000,43.63,43.7856,43.6116,43.775,4468,0
+XEMD.US,D,20250829,000000,43.6614,43.83,43.6515,43.7226,40002,0
+XEMD.US,D,20250902,000000,43.25,43.4,43.246,43.4,29129,0
+XEMD.US,D,20250903,000000,43.5,43.7,43.48,43.5836,33115,0
+XEMD.US,D,20250904,000000,43.575,43.6275,43.575,43.6275,3583,0
+XEMD.US,D,20250905,000000,43.83,43.85,43.79,43.8427,7802,0
+XEMD.US,D,20250908,000000,43.665,43.72,43.58,43.6,374152,0
+XEMD.US,D,20250909,000000,43.65,43.65,43.56,43.62,26122,0
+XEMD.US,D,20250910,000000,43.71,43.825,43.71,43.785,1812,0
+XEMD.US,D,20250911,000000,43.96,44,43.81,43.9999,235708,0
+XEMD.US,D,20250912,000000,43.92,43.92,43.77,43.82,17499,0
+XEMD.US,D,20250915,000000,43.9,43.95,43.897,43.92,16273,0
+XEMD.US,D,20250916,000000,43.92,43.96,43.905,43.92,2794,0
+XEMD.US,D,20250917,000000,43.98,44.02,43.91,43.91,9888,0
+XEMD.US,D,20250918,000000,43.79,43.8,43.69,43.695,6206,0
+XEMD.US,D,20250919,000000,43.65,43.65,43.55,43.605,10166,0
+XEMD.US,D,20250922,000000,43.7301,43.8196,43.71,43.815,8873,0
+XEMD.US,D,20250923,000000,43.915,43.97,43.9,43.955,4127,0
+XEMD.US,D,20250924,000000,44.05,44.05,43.945,43.99,6997,0
+XEMD.US,D,20250925,000000,43.84,43.93,43.82,43.8651,16086,0
+XEMD.US,D,20250926,000000,43.855,43.89,43.8001,43.82,35095,0
+XEMD.US,D,20250929,000000,43.88,43.89,43.849,43.849,7828,0
+XEMD.US,D,20250930,000000,43.85,43.87,43.72,43.72,33266,0
+XEMD.US,D,20251001,000000,43.6,43.68,43.565,43.655,6173,0
+XEMD.US,D,20251002,000000,43.575,43.78,43.575,43.745,10338,0
+XEMD.US,D,20251003,000000,43.7,43.78,43.69,43.73,11541,0
+XEMD.US,D,20251006,000000,43.73,43.73,43.6564,43.691,5781,0
+XEMD.US,D,20251007,000000,43.67,43.72,43.6612,43.675,298586,0
+XEMD.US,D,20251008,000000,43.67,43.73,43.58,43.63,27285,0
+XEMD.US,D,20251009,000000,43.67,43.71,43.6556,43.71,5932,0
+XEMD.US,D,20251010,000000,43.76,43.76,43.5301,43.549,13717,0
+XEMD.US,D,20251013,000000,43.72,43.82,43.7,43.82,5011,0
+XEMD.US,D,20251014,000000,43.75,43.89,43.705,43.82,510821,0
+XEMD.US,D,20251015,000000,43.98,43.9875,43.8599,43.9447,17605,0
+XEMD.US,D,20251016,000000,43.99,43.99,43.85,43.9114,17451,0
+XEMD.US,D,20251017,000000,43.95,43.975,43.88,43.95,408687,0
+XEMD.US,D,20251020,000000,44.09,44.19,44.04,44.19,9260,0
+XEMD.US,D,20251021,000000,44.23,44.2442,44.1416,44.1699,61351,0
+XEMD.US,D,20251022,000000,44.1,44.1138,44.0401,44.05,8934,0
+XEMD.US,D,20251023,000000,44.04,44.147,44.04,44.13,35312,0
+XEMD.US,D,20251024,000000,44.13,44.22,44.12,44.202,17922,0
+XEMD.US,D,20251027,000000,44.53,44.62,44.52,44.61,20425,0
+XEMD.US,D,20251028,000000,44.585,44.629,44.565,44.62,25062,0
+XEMD.US,D,20251029,000000,44.594,44.62,44.43,44.43,355805,0
+XEMD.US,D,20251030,000000,44.4099,44.47,44.399,44.42,23908,0
+XEMD.US,D,20251031,000000,44.5774,44.61,44.5,44.5682,6673,0
+XEMD.US,D,20251103,000000,44.311,44.49,44.26,44.38,1362448,0
+XEMD.US,D,20251104,000000,44.18,44.23,44.18,44.2,350463,0
+XEMD.US,D,20251105,000000,44.23,44.23,44.18,44.205,13335,0
+XEMD.US,D,20251106,000000,44.26,44.31,44.2086,44.285,9301,0
+XEMD.US,D,20251107,000000,44.215,44.28,44.19,44.28,17089,0
+XEMD.US,D,20251110,000000,44.37,44.42,44.34,44.4039,13771,0
+XEMD.US,D,20251111,000000,44.4074,44.49,44.4074,44.49,19930,0
+XEMD.US,D,20251112,000000,44.46,44.49,44.42,44.48,353424,0
+XEMD.US,D,20251113,000000,44.45,44.45,44.355,44.405,15399,0
+XEMD.US,D,20251114,000000,44.35,44.3999,44.3183,44.3251,20314,0
+XEMD.US,D,20251117,000000,44.373,44.39,44.31,44.35,367800,0
+XEMD.US,D,20251118,000000,44.3316,44.3598,44.2952,44.32,24221,0
+XEMD.US,D,20251119,000000,44.38,44.46,44.38,44.43,23930,0
+XEMD.US,D,20251120,000000,44.5,44.5188,44.39,44.395,572310,0
+XEMD.US,D,20251121,000000,44.423,44.5016,44.41,44.455,23692,0
+XEMD.US,D,20251124,000000,44.53,44.57,44.51,44.57,126911,0
+XEMD.US,D,20251125,000000,44.52,44.65,44.52,44.62,16894,0
+XEMD.US,D,20251126,000000,44.61,44.73,44.61,44.71,38223,0
+XEMD.US,D,20251128,000000,44.67,44.71,44.63,44.7,19419,0
+XEMD.US,D,20251201,000000,44.42,44.63,44.42,44.63,108138,0
+XEMD.US,D,20251202,000000,44.475,44.6499,44.46,44.605,28947,0
+XEMD.US,D,20251203,000000,44.58,44.665,44.56,44.66,471488,0
+XEMD.US,D,20251204,000000,44.56,44.65,44.5399,44.63,930362,0
+XEMD.US,D,20251205,000000,44.6399,44.69,44.5628,44.58,1283940,0
+XEMD.US,D,20251208,000000,44.57,44.57,44.43,44.445,162078,0
+XEMD.US,D,20251209,000000,44.41,44.43,44.34,44.38,55537,0
+XEMD.US,D,20251210,000000,44.39,44.5558,44.36,44.53,28646,0
+XEMD.US,D,20251211,000000,44.61,44.64,44.555,44.62,48774,0
+XEMD.US,D,20251212,000000,44.6,44.67,44.445,44.57,60553,0
+XEMD.US,D,20251215,000000,44.59,44.64,44.59,44.61,65066,0
+XEMD.US,D,20251216,000000,44.65,44.71,44.58,44.6489,37971,0
+XEMD.US,D,20251217,000000,44.585,44.59,44.5201,44.55,16264,0
+XEMD.US,D,20251218,000000,44.6447,44.775,44.64,44.71,46974,0
+XEMD.US,D,20251219,000000,44.6857,44.745,44.6263,44.67,22408,0
+XEMD.US,D,20251222,000000,44.72,44.79,44.65,44.705,26601,0
+XEMD.US,D,20251223,000000,44.645,44.8,44.64,44.7091,25044,0
+XEMD.US,D,20251224,000000,44.74,44.81,44.725,44.79,37941,0
+XEMD.US,D,20251226,000000,44.812,44.82,44.74,44.7861,13646,0
+XEMD.US,D,20251229,000000,44.81,44.92,44.807,44.86,30251,0
+XEMD.US,D,20251230,000000,44.59,44.72,44.58,44.625,43451,0
+XEMD.US,D,20251231,000000,44.61,44.66,44.58,44.58,24937,0
+XEMD.US,D,20260102,000000,44.544,44.58,44.47,44.47,106292,0
+XEMD.US,D,20260105,000000,44.745,44.8299,44.62,44.815,101396,0
+XEMD.US,D,20260106,000000,44.84,44.8999,44.81,44.86,45869,0
+XEMD.US,D,20260107,000000,44.84,44.85,44.71,44.72,51235,0
+XEMD.US,D,20260108,000000,44.615,44.72,44.6001,44.71,55434,0
+XEMD.US,D,20260109,000000,44.793,44.8798,44.793,44.865,35969,0
+XEMD.US,D,20260112,000000,44.7475,44.91,44.7475,44.8495,92693,0
+XEMD.US,D,20260113,000000,44.77,44.8,44.7,44.75,31934,0
+XEMD.US,D,20260114,000000,44.7362,44.84,44.7098,44.82,49739,0
+XEMD.US,D,20260115,000000,44.82,44.865,44.7851,44.84,44647,0
+XEMD.US,D,20260116,000000,44.885,44.89,44.76,44.78,130462,0
+XEMD.US,D,20260120,000000,44.6,44.67,44.6,44.6348,159525,0
+XEMD.US,D,20260121,000000,44.7379,44.8298,44.7,44.82,50530,0
+XEMD.US,D,20260122,000000,44.82,44.91,44.82,44.9099,29062,0
+XEMD.US,D,20260123,000000,44.9135,45.02,44.87,45.015,305059,0
+XEMD.US,D,20260126,000000,44.99,45.0593,44.96,45.035,18907,0
+XEMD.US,D,20260127,000000,45.04,45.06,44.9801,45.05,624646,0
+XEMD.US,D,20260128,000000,45.05,45.05,44.97,45.02,29042,0
+XEMD.US,D,20260129,000000,44.98,45.01,44.93,44.94,73213,0
+XEMD.US,D,20260130,000000,45.08,45.08,45.02,45.045,22079,0
+XEMD.US,D,20260202,000000,44.86,44.88,44.8,44.84,352586,0
+XEMD.US,D,20260203,000000,44.87,44.87,44.74,44.8,134117,0
+XEMD.US,D,20260204,000000,44.84,44.85,44.78,44.805,82847,0
+XEMD.US,D,20260205,000000,44.817,44.93,44.817,44.93,152745,0
+XEMD.US,D,20260206,000000,44.93,44.98,44.9,44.975,35808,0
+XEMD.US,D,20260209,000000,44.95,45.07,44.9315,45.01,38959,0
+XEMD.US,D,20260210,000000,45.085,45.12,45.055,45.08,64818,0
+XEMD.US,D,20260211,000000,45.1099,45.12,45.05,45.07,100358,0
+XEMD.US,D,20260212,000000,45.18,45.26,45.15,45.22,93608,0
+XEMD.US,D,20260213,000000,45.265,45.32,45.24,45.255,390079,0
+XEMD.US,D,20260217,000000,45.385,45.4,45.33,45.35,240205,0
+XEMD.US,D,20260218,000000,45.37,45.41,45.35,45.373,281238,0
diff --git a/daily/us/nyse etfs/2/xfiv.us.txt b/daily/us/nyse etfs/2/xfiv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..66b885bd7de1d945cea39dcedf0f392986536dda
--- /dev/null
+++ b/daily/us/nyse etfs/2/xfiv.us.txt	
@@ -0,0 +1,857 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XFIV.US,D,20220920,000000,49.3197,49.3197,49.2406,49.2406,203.6187238624,0
+XFIV.US,D,20220921,000000,49.2845,49.2845,49.2845,49.2845,13.0396227104,0
+XFIV.US,D,20220922,000000,48.8519,48.8519,48.8519,48.8519,1.0030479008,0
+XFIV.US,D,20220923,000000,48.7713,48.7713,48.7592,48.7592,202.6156759616,0
+XFIV.US,D,20220926,000000,48.5321,48.5321,48.2966,48.2966,100.30479008,0
+XFIV.US,D,20220927,000000,48.1532,48.1532,48.138,48.138,300.91437024,0
+XFIV.US,D,20220928,000000,48.6118,48.8609,48.6118,48.8609,200.60958016,0
+XFIV.US,D,20220929,000000,48.6925,48.6925,48.6717,48.6925,100.30479008,0
+XFIV.US,D,20220930,000000,48.5201,48.5201,48.5201,48.5201,1.0030479008,0
+XFIV.US,D,20221003,000000,48.9405,48.9405,48.9405,48.9405,1.0030479008,0
+XFIV.US,D,20221004,000000,49.0994,49.1003,49.0756,49.0756,403.2252561216,0
+XFIV.US,D,20221005,000000,48.779,48.779,48.779,48.779,2.0060958016,0
+XFIV.US,D,20221006,000000,48.588,48.588,48.588,48.588,2.0060958016,0
+XFIV.US,D,20221007,000000,48.4124,48.4124,48.3925,48.3925,301.9174181408,0
+XFIV.US,D,20221010,000000,48.3028,48.3028,48.2031,48.243,2107.4036395808,0
+XFIV.US,D,20221011,000000,48.327,48.327,48.327,48.327,1.0030479008,0
+XFIV.US,D,20221012,000000,48.4513,48.4513,48.4513,48.4513,1.0030479008,0
+XFIV.US,D,20221013,000000,47.9538,48.2385,47.9538,48.2385,300.91437024,0
+XFIV.US,D,20221014,000000,48.4124,48.4124,48.1128,48.1128,310.944849248,0
+XFIV.US,D,20221017,000000,48.1503,48.1503,48.1503,48.1503,3.0091437024,0
+XFIV.US,D,20221018,000000,48.2629,48.2629,48.2629,48.2629,1.0030479008,0
+XFIV.US,D,20221019,000000,47.9372,47.9372,47.9372,47.9372,1.0030479008,0
+XFIV.US,D,20221020,000000,47.7035,47.7035,47.7035,47.7035,1.0030479008,0
+XFIV.US,D,20221021,000000,47.8342,47.9436,47.8342,47.9436,100.30479008,0
+XFIV.US,D,20221024,000000,47.9238,47.9238,47.9238,47.9238,2.0060958016,0
+XFIV.US,D,20221025,000000,48.233,48.233,48.2209,48.2209,200.60958016,0
+XFIV.US,D,20221026,000000,48.3481,48.3481,48.3481,48.3481,1.0030479008,0
+XFIV.US,D,20221027,000000,48.4922,48.6218,48.4922,48.6218,601.82874048,0
+XFIV.US,D,20221028,000000,48.3984,48.3984,48.3984,48.3984,2.0060958016,0
+XFIV.US,D,20221031,000000,48.2828,48.2978,48.2147,48.2147,401.21916032,0
+XFIV.US,D,20221101,000000,48.0055,48.0055,48.0055,48.0055,1.0030479008,0
+XFIV.US,D,20221102,000000,48.0336,48.2629,47.9635,47.9635,817.484039152,0
+XFIV.US,D,20221103,000000,47.7943,47.8068,47.7943,47.8068,105.320029584,0
+XFIV.US,D,20221104,000000,47.8515,47.8515,47.8515,47.8515,1.0030479008,0
+XFIV.US,D,20221107,000000,47.7544,47.7544,47.7376,47.7376,502.5269983008,0
+XFIV.US,D,20221108,000000,47.9276,47.9276,47.9276,47.9276,2.0060958016,0
+XFIV.US,D,20221109,000000,47.9708,48.0834,47.9708,48.083,469.4264175744,0
+XFIV.US,D,20221110,000000,48.8325,48.8325,48.8325,48.8325,60.182874048,0
+XFIV.US,D,20221111,000000,48.7614,48.7614,48.7614,48.7614,619.8836026944,0
+XFIV.US,D,20221114,000000,48.696,48.696,48.696,48.696,16.0487664128,0
+XFIV.US,D,20221115,000000,48.9406,48.9406,48.9406,48.9406,60.182874048,0
+XFIV.US,D,20221116,000000,49.0405,49.1253,49.0405,49.1253,747.270686096,0
+XFIV.US,D,20221117,000000,48.9148,48.9148,48.9148,48.9148,60.182874048,0
+XFIV.US,D,20221118,000000,48.7672,48.7672,48.7672,48.7672,60.182874048,0
+XFIV.US,D,20221121,000000,48.7486,48.7486,48.7486,48.7486,2.0060958016,0
+XFIV.US,D,20221122,000000,48.8661,48.8661,48.8661,48.8661,41.1249639328,0
+XFIV.US,D,20221123,000000,49.007,49.007,49.007,49.007,27.0822933216,0
+XFIV.US,D,20221125,000000,49.0134,49.0134,49.0134,49.0134,2.0060958016,0
+XFIV.US,D,20221128,000000,49.0409,49.0409,49.0409,49.0409,41.1249639328,0
+XFIV.US,D,20221129,000000,48.9335,48.9335,48.9335,48.9335,41.1249639328,0
+XFIV.US,D,20221130,000000,49.2142,49.2142,49.2142,49.2142,41.1249639328,0
+XFIV.US,D,20221201,000000,49.6248,49.6248,49.6248,49.6248,41,0
+XFIV.US,D,20221202,000000,49.6565,49.6565,49.6565,49.6565,30,0
+XFIV.US,D,20221205,000000,49.46,49.46,49.3089,49.3089,400,0
+XFIV.US,D,20221206,000000,49.4611,49.4611,49.4611,49.4611,70,0
+XFIV.US,D,20221207,000000,49.7721,49.7721,49.7721,49.7721,22,0
+XFIV.US,D,20221208,000000,49.5679,49.5679,49.5679,49.5679,1,0
+XFIV.US,D,20221209,000000,49.4275,49.4275,49.4275,49.4275,1,0
+XFIV.US,D,20221212,000000,49.3485,49.3485,49.3485,49.3485,2,0
+XFIV.US,D,20221213,000000,49.8793,49.8927,49.6796,49.6796,1101,0
+XFIV.US,D,20221214,000000,49.7805,49.7805,49.7805,49.7805,1,0
+XFIV.US,D,20221215,000000,49.8153,49.8153,49.8153,49.8153,1,0
+XFIV.US,D,20221216,000000,49.8301,49.8307,49.7855,49.7855,506,0
+XFIV.US,D,20221219,000000,49.5678,49.5678,49.5678,49.5678,6,0
+XFIV.US,D,20221220,000000,49.365,49.365,49.365,49.365,6,0
+XFIV.US,D,20221221,000000,49.4085,49.4085,49.4085,49.4085,6,0
+XFIV.US,D,20221222,000000,49.465,49.465,49.3948,49.3948,400,0
+XFIV.US,D,20221223,000000,49.26,49.26,49.26,49.26,131,0
+XFIV.US,D,20221227,000000,49.0146,49.0146,49.0146,49.0146,2,0
+XFIV.US,D,20221228,000000,48.9559,48.9559,48.9559,48.9559,2,0
+XFIV.US,D,20221229,000000,48.9,48.9,48.9,48.9,1,0
+XFIV.US,D,20221230,000000,48.8,48.8,48.8,48.8,2,0
+XFIV.US,D,20230103,000000,48.9577,48.9577,48.9577,48.9577,2,0
+XFIV.US,D,20230104,000000,49.1792,49.1792,49.1792,49.1792,2,0
+XFIV.US,D,20230105,000000,49.0795,49.0795,49.0795,49.0795,9,0
+XFIV.US,D,20230106,000000,49.565,49.565,49.565,49.565,63,0
+XFIV.US,D,20230109,000000,49.675,49.675,49.675,49.675,1,0
+XFIV.US,D,20230110,000000,49.525,49.525,49.525,49.525,3,0
+XFIV.US,D,20230111,000000,49.7,49.7,49.7,49.7,3,0
+XFIV.US,D,20230112,000000,49.89,50.0397,49.89,50.0397,300898,0
+XFIV.US,D,20230113,000000,49.8461,49.8461,49.8461,49.8461,10,0
+XFIV.US,D,20230117,000000,49.81,49.8218,49.81,49.8218,302,0
+XFIV.US,D,20230118,000000,50.1799,50.275,50.1799,50.275,200,0
+XFIV.US,D,20230119,000000,50.185,50.185,50.185,50.185,3,0
+XFIV.US,D,20230120,000000,49.9726,49.9726,49.9726,49.9726,3,0
+XFIV.US,D,20230123,000000,49.835,49.835,49.835,49.835,48,0
+XFIV.US,D,20230124,000000,49.975,49.975,49.975,49.975,4,0
+XFIV.US,D,20230125,000000,50.03,50.03,50.03,50.03,2,0
+XFIV.US,D,20230126,000000,49.915,49.915,49.915,49.915,2,0
+XFIV.US,D,20230127,000000,49.85,49.85,49.85,49.85,10,0
+XFIV.US,D,20230130,000000,49.76,49.76,49.7392,49.7392,133,0
+XFIV.US,D,20230131,000000,49.8866,49.8866,49.8866,49.8866,2,0
+XFIV.US,D,20230201,000000,49.84,50.103,49.8,50.103,300,0
+XFIV.US,D,20230202,000000,50.0939,50.0939,50.0939,50.0939,2,0
+XFIV.US,D,20230203,000000,49.73,49.73,49.675,49.675,300,0
+XFIV.US,D,20230206,000000,49.3024,49.3024,49.3024,49.3024,2,0
+XFIV.US,D,20230207,000000,49.38,49.38,49.2779,49.2779,101,0
+XFIV.US,D,20230208,000000,49.3604,49.3604,49.3604,49.3604,2,0
+XFIV.US,D,20230209,000000,49.22,49.22,49.22,49.22,2,0
+XFIV.US,D,20230210,000000,49.07,49.07,49.07,49.07,2,0
+XFIV.US,D,20230213,000000,49.1259,49.1259,49.1259,49.1259,2,0
+XFIV.US,D,20230214,000000,49.38,49.38,48.9148,48.9148,2,0
+XFIV.US,D,20230215,000000,48.8421,48.8421,48.8421,48.8421,2,0
+XFIV.US,D,20230216,000000,48.772,48.772,48.772,48.772,2,0
+XFIV.US,D,20230217,000000,48.875,48.875,48.875,48.875,2,0
+XFIV.US,D,20230221,000000,48.535,48.535,48.535,48.535,2,0
+XFIV.US,D,20230222,000000,48.5704,48.5704,48.5704,48.5704,10,0
+XFIV.US,D,20230223,000000,48.6975,48.6975,48.6975,48.6975,2,0
+XFIV.US,D,20230224,000000,48.456,48.456,48.456,48.456,2,0
+XFIV.US,D,20230227,000000,48.5559,48.5559,48.5559,48.5559,1,0
+XFIV.US,D,20230228,000000,48.5743,48.5743,48.5743,48.5743,12,0
+XFIV.US,D,20230301,000000,48.2053,48.21,48.2053,48.21,442,0
+XFIV.US,D,20230302,000000,48.0718,48.0718,48.0718,48.0718,2,0
+XFIV.US,D,20230303,000000,48.2584,48.2584,48.2584,48.2584,7,0
+XFIV.US,D,20230306,000000,48.28,48.28,48.2304,48.2304,767,0
+XFIV.US,D,20230307,000000,48.1319,48.155,48.1319,48.155,244,0
+XFIV.US,D,20230308,000000,48.115,48.115,48.115,48.115,26,0
+XFIV.US,D,20230309,000000,48.28,48.4169,48.25,48.4169,408,0
+XFIV.US,D,20230310,000000,49.025,49.025,49.025,49.025,12,0
+XFIV.US,D,20230313,000000,49.949,49.949,49.6416,49.645,615,0
+XFIV.US,D,20230314,000000,49.3211,49.3211,49.3211,49.3211,10,0
+XFIV.US,D,20230315,000000,50.11,50.11,49.92,49.9482,200,0
+XFIV.US,D,20230316,000000,49.5423,49.5423,49.5423,49.5423,10,0
+XFIV.US,D,20230317,000000,50.07,50.2,50.07,50.0858,564,0
+XFIV.US,D,20230320,000000,49.8321,49.8321,49.8321,49.8321,55,0
+XFIV.US,D,20230321,000000,49.69,49.69,49.4889,49.4889,400,0
+XFIV.US,D,20230322,000000,49.77,50.0469,49.77,50.0469,100,0
+XFIV.US,D,20230323,000000,50.07,50.3123,50.07,50.3123,200,0
+XFIV.US,D,20230324,000000,50.2998,50.2998,50.2998,50.2998,40,0
+XFIV.US,D,20230327,000000,49.98,49.9875,49.8483,49.8483,243,0
+XFIV.US,D,20230328,000000,49.765,49.765,49.765,49.765,55,0
+XFIV.US,D,20230329,000000,49.711,49.711,49.6961,49.6961,1700,0
+XFIV.US,D,20230330,000000,49.7461,49.7461,49.7461,49.7461,4,0
+XFIV.US,D,20230331,000000,49.9482,49.9482,49.9482,49.9482,96,0
+XFIV.US,D,20230403,000000,49.74,49.985,49.74,49.985,350,0
+XFIV.US,D,20230404,000000,49.95,50.3,49.95,50.2701,9550,0
+XFIV.US,D,20230405,000000,50.51,50.52,50.38,50.38,3101,0
+XFIV.US,D,20230406,000000,50.3999,50.409,50.3806,50.3806,5646,0
+XFIV.US,D,20230410,000000,49.99,50.02,49.99,50.015,1075,0
+XFIV.US,D,20230411,000000,50.01,50.01,49.95,49.9898,5905,0
+XFIV.US,D,20230412,000000,50.06,50.1305,50.06,50.1305,401,0
+XFIV.US,D,20230413,000000,50.25,50.25,50.07,50.08,3805,0
+XFIV.US,D,20230414,000000,49.83,49.83,49.83,49.83,1,0
+XFIV.US,D,20230417,000000,49.635,49.635,49.635,49.635,4,0
+XFIV.US,D,20230418,000000,49.665,49.665,49.665,49.665,4,0
+XFIV.US,D,20230419,000000,49.59,49.59,49.59,49.59,4,0
+XFIV.US,D,20230420,000000,49.8,49.8,49.8,49.8,4,0
+XFIV.US,D,20230421,000000,49.9,49.9,49.735,49.735,100,0
+XFIV.US,D,20230424,000000,49.9,49.9,49.9,49.9,91,0
+XFIV.US,D,20230425,000000,50.32,50.32,50.32,50.32,61,0
+XFIV.US,D,20230426,000000,50.17,50.17,50.17,50.17,8,0
+XFIV.US,D,20230427,000000,49.8851,49.8851,49.8851,49.8851,10,0
+XFIV.US,D,20230428,000000,50.1412,50.1412,50.1412,50.1412,61,0
+XFIV.US,D,20230501,000000,49.64,49.64,49.64,49.64,1,0
+XFIV.US,D,20230502,000000,50.11,50.11,50.11,50.11,40,0
+XFIV.US,D,20230503,000000,50.2667,50.4014,50.2667,50.4014,1122,0
+XFIV.US,D,20230504,000000,50.495,50.495,50.495,50.495,154,0
+XFIV.US,D,20230505,000000,50.225,50.225,50.225,50.225,2,0
+XFIV.US,D,20230508,000000,50.0363,50.0363,50.0363,50.0363,4,0
+XFIV.US,D,20230509,000000,50.0068,50.0068,49.995,49.995,1001,0
+XFIV.US,D,20230510,000000,50.24,50.3,50.24,50.3,101,0
+XFIV.US,D,20230511,000000,50.3873,50.3873,50.3873,50.3873,1,0
+XFIV.US,D,20230512,000000,50.24,50.24,50.1557,50.1661,1694,0
+XFIV.US,D,20230515,000000,50.13,50.13,50.13,50.13,1,0
+XFIV.US,D,20230516,000000,49.95,50.0105,49.95,50.0105,100,0
+XFIV.US,D,20230517,000000,49.8373,49.8373,49.8373,49.8373,1,0
+XFIV.US,D,20230518,000000,49.615,49.615,49.615,49.615,1,0
+XFIV.US,D,20230519,000000,49.43,49.53,49.43,49.4492,1562,0
+XFIV.US,D,20230522,000000,49.4303,49.4303,49.4303,49.4303,2,0
+XFIV.US,D,20230523,000000,49.4,49.4703,49.39,49.4703,601,0
+XFIV.US,D,20230524,000000,49.3847,49.3847,49.3847,49.3847,1,0
+XFIV.US,D,20230525,000000,49.175,49.175,49.08,49.08,102,0
+XFIV.US,D,20230526,000000,49.03,49.03,49.03,49.03,666,0
+XFIV.US,D,20230530,000000,49.2928,49.3673,49.2928,49.3673,612,0
+XFIV.US,D,20230531,000000,49.4771,49.5495,49.415,49.5495,1620,0
+XFIV.US,D,20230601,000000,49.46,49.51,49.46,49.4776,1244,0
+XFIV.US,D,20230602,000000,49.42,49.42,49.1299,49.155,5282,0
+XFIV.US,D,20230605,000000,49.25,49.25,49.161,49.19,2363,0
+XFIV.US,D,20230606,000000,49.13,49.15,49.13,49.15,201,0
+XFIV.US,D,20230607,000000,49.02,49.02,48.91,48.9401,456,0
+XFIV.US,D,20230608,000000,49.12,49.1749,49.12,49.1749,808,0
+XFIV.US,D,20230609,000000,49.03,49.0567,49.01,49.01,2014,0
+XFIV.US,D,20230612,000000,48.95,49.085,48.95,49.085,503,0
+XFIV.US,D,20230613,000000,49.16,49.19,48.815,48.815,3187,0
+XFIV.US,D,20230614,000000,48.93,48.94,48.76,48.8424,701,0
+XFIV.US,D,20230615,000000,49.08,49.105,49.07,49.105,412,0
+XFIV.US,D,20230616,000000,48.915,48.915,48.915,48.915,14,0
+XFIV.US,D,20230620,000000,49.04,49.04,49.015,49.015,100,0
+XFIV.US,D,20230621,000000,48.93,49.02,48.93,49.015,305,0
+XFIV.US,D,20230622,000000,48.85,48.85,48.835,48.835,201,0
+XFIV.US,D,20230623,000000,48.955,48.955,48.955,48.955,3,0
+XFIV.US,D,20230626,000000,49,49.0383,49,49.0383,453,0
+XFIV.US,D,20230627,000000,48.8953,48.8953,48.8817,48.8817,1049,0
+XFIV.US,D,20230628,000000,49.0366,49.0366,49.0366,49.0366,1,0
+XFIV.US,D,20230629,000000,48.66,48.685,48.6418,48.685,2286,0
+XFIV.US,D,20230630,000000,48.7006,48.7006,48.7006,48.7006,1,0
+XFIV.US,D,20230703,000000,48.4494,48.4494,48.4494,48.4494,11,0
+XFIV.US,D,20230705,000000,48.2953,48.2953,48.2953,48.2953,8,0
+XFIV.US,D,20230706,000000,48.0225,48.0225,48.0225,48.0225,60,0
+XFIV.US,D,20230707,000000,48.04,48.04,48.04,48.04,83,0
+XFIV.US,D,20230710,000000,48.2799,48.2799,48.2799,48.2799,2,0
+XFIV.US,D,20230711,000000,48.305,48.305,48.305,48.305,31,0
+XFIV.US,D,20230712,000000,48.7025,48.7025,48.7025,48.7025,20,0
+XFIV.US,D,20230713,000000,49.0361,49.0361,49.0361,49.0361,19,0
+XFIV.US,D,20230714,000000,48.815,48.815,48.815,48.815,1,0
+XFIV.US,D,20230717,000000,48.87,48.87,48.87,48.87,16,0
+XFIV.US,D,20230718,000000,48.905,48.905,48.905,48.905,1,0
+XFIV.US,D,20230719,000000,48.99,48.99,48.99,48.99,93,0
+XFIV.US,D,20230720,000000,48.7357,48.7357,48.7357,48.7357,1,0
+XFIV.US,D,20230721,000000,48.7386,48.7386,48.7386,48.7386,1,0
+XFIV.US,D,20230724,000000,48.63,48.63,48.63,48.63,13,0
+XFIV.US,D,20230725,000000,48.5618,48.5618,48.5618,48.5618,134,0
+XFIV.US,D,20230726,000000,48.7092,48.7092,48.7092,48.7092,3,0
+XFIV.US,D,20230727,000000,48.375,48.375,48.375,48.375,24,0
+XFIV.US,D,20230728,000000,48.5,48.52,48.5,48.5052,17471,0
+XFIV.US,D,20230731,000000,48.579,48.599,48.5255,48.5255,2300,0
+XFIV.US,D,20230801,000000,48.199,48.26,48.199,48.26,1339,0
+XFIV.US,D,20230802,000000,48.1295,48.22,48.1295,48.22,2079,0
+XFIV.US,D,20230803,000000,48.0999,48.0999,48.0405,48.0405,256,0
+XFIV.US,D,20230804,000000,48.27,48.43,48.27,48.43,7030,0
+XFIV.US,D,20230807,000000,48.44,48.44,48.3996,48.3996,1513,0
+XFIV.US,D,20230808,000000,48.54,48.54,48.54,48.54,37,0
+XFIV.US,D,20230809,000000,48.515,48.515,48.515,48.515,19,0
+XFIV.US,D,20230810,000000,48.4648,48.4648,48.3091,48.3091,117,0
+XFIV.US,D,20230811,000000,48.085,48.085,48.085,48.085,122,0
+XFIV.US,D,20230814,000000,47.97,48.08,47.97,48,1262,0
+XFIV.US,D,20230815,000000,47.965,47.965,47.965,47.965,11,0
+XFIV.US,D,20230816,000000,47.89,47.89,47.845,47.845,170,0
+XFIV.US,D,20230817,000000,47.8571,47.8571,47.855,47.855,101,0
+XFIV.US,D,20230818,000000,47.95,47.95,47.9357,47.9453,2170,0
+XFIV.US,D,20230821,000000,47.7246,47.74,47.7246,47.74,533,0
+XFIV.US,D,20230822,000000,47.74,47.7726,47.725,47.725,923,0
+XFIV.US,D,20230823,000000,47.97,48.0256,47.97,48.0256,500,0
+XFIV.US,D,20230824,000000,47.9491,47.9491,47.9491,47.9491,1,0
+XFIV.US,D,20230825,000000,47.88,47.88,47.8673,47.8673,110,0
+XFIV.US,D,20230828,000000,47.955,47.98,47.955,47.98,1059,0
+XFIV.US,D,20230829,000000,48.25,48.25,48.25,48.25,5,0
+XFIV.US,D,20230830,000000,48.31,48.31,48.2313,48.2313,201,0
+XFIV.US,D,20230831,000000,48.3,48.34,48.3,48.3323,506,0
+XFIV.US,D,20230901,000000,48.08,48.08,48.04,48.04,659,0
+XFIV.US,D,20230905,000000,47.855,47.855,47.855,47.855,80,0
+XFIV.US,D,20230906,000000,47.715,47.715,47.715,47.715,89,0
+XFIV.US,D,20230907,000000,47.87,47.87,47.87,47.87,1,0
+XFIV.US,D,20230908,000000,47.93,47.93,47.84,47.84,228,0
+XFIV.US,D,20230911,000000,47.82,47.82,47.82,47.82,34,0
+XFIV.US,D,20230912,000000,47.825,47.825,47.825,47.825,2,0
+XFIV.US,D,20230913,000000,47.88,47.88,47.88,47.88,2,0
+XFIV.US,D,20230914,000000,47.89,47.89,47.823,47.823,2240,0
+XFIV.US,D,20230915,000000,47.76,47.76,47.7393,47.7393,316,0
+XFIV.US,D,20230918,000000,47.7,47.74,47.7,47.74,100,0
+XFIV.US,D,20230919,000000,47.6194,47.6194,47.6,47.6,427,0
+XFIV.US,D,20230920,000000,47.7,47.7,47.5467,47.5467,4398,0
+XFIV.US,D,20230921,000000,47.41,47.41,47.4,47.405,220,0
+XFIV.US,D,20230922,000000,47.54,47.549,47.5214,47.5214,999,0
+XFIV.US,D,20230925,000000,47.4,47.41,47.3749,47.3749,646,0
+XFIV.US,D,20230926,000000,47.37,47.37,47.37,47.37,173,0
+XFIV.US,D,20230927,000000,47.2126,47.2126,47.2126,47.2126,61,0
+XFIV.US,D,20230928,000000,47.22,47.3756,47.19,47.3756,632,0
+XFIV.US,D,20230929,000000,47.4119,47.4119,47.4119,47.4119,3,0
+XFIV.US,D,20231002,000000,47.08,47.11,47.02,47.02,1461,0
+XFIV.US,D,20231003,000000,46.91,46.91,46.785,46.785,2216,0
+XFIV.US,D,20231004,000000,47.0099,47.0099,47.0099,47.0099,121,0
+XFIV.US,D,20231005,000000,47.11,47.11,47.11,47.11,2,0
+XFIV.US,D,20231006,000000,46.9258,46.9258,46.9258,46.9258,1,0
+XFIV.US,D,20231009,000000,47.3,47.3193,47.3,47.3193,1037,0
+XFIV.US,D,20231010,000000,47.34,47.34,47.27,47.27,501,0
+XFIV.US,D,20231011,000000,47.36,47.36,47.3581,47.3581,516,0
+XFIV.US,D,20231012,000000,47.28,47.28,47.1011,47.1027,550,0
+XFIV.US,D,20231013,000000,47.26,47.26,47.24,47.26,202,0
+XFIV.US,D,20231016,000000,47.089,47.089,47.089,47.089,93,0
+XFIV.US,D,20231017,000000,46.74,46.74,46.74,46.74,37,0
+XFIV.US,D,20231018,000000,46.7,46.7,46.6198,46.62,1680,0
+XFIV.US,D,20231019,000000,46.54,46.57,46.53,46.5404,1406,0
+XFIV.US,D,20231020,000000,46.7505,46.7505,46.7505,46.7505,47,0
+XFIV.US,D,20231023,000000,46.8828,46.8828,46.8828,46.8828,6,0
+XFIV.US,D,20231024,000000,46.84,46.8907,46.8,46.8907,801,0
+XFIV.US,D,20231025,000000,46.7606,46.7606,46.645,46.66,1553,0
+XFIV.US,D,20231026,000000,46.7602,46.9224,46.7602,46.9224,152,0
+XFIV.US,D,20231027,000000,46.994,47,46.9909,46.9909,472,0
+XFIV.US,D,20231030,000000,46.9,46.9,46.8799,46.9,2202,0
+XFIV.US,D,20231031,000000,46.87,46.87,46.8582,46.8582,119,0
+XFIV.US,D,20231101,000000,46.85,47.08,46.85,47.08,2566,0
+XFIV.US,D,20231102,000000,47.19,47.22,47.19,47.2103,19713,0
+XFIV.US,D,20231103,000000,47.5299,47.6,47.52,47.52,5921,0
+XFIV.US,D,20231106,000000,47.3443,47.3443,47.31,47.31,443,0
+XFIV.US,D,20231107,000000,47.4694,47.4694,47.4694,47.4694,36,0
+XFIV.US,D,20231108,000000,47.46,47.54,47.46,47.54,218,0
+XFIV.US,D,20231109,000000,47.3906,47.3906,47.236,47.236,2758,0
+XFIV.US,D,20231110,000000,47.33,47.33,47.244,47.244,305,0
+XFIV.US,D,20231113,000000,47.1501,47.2449,47.1501,47.2449,465,0
+XFIV.US,D,20231114,000000,47.7506,47.829,47.7506,47.7946,2343,0
+XFIV.US,D,20231115,000000,47.531,47.5735,47.531,47.5449,6548,0
+XFIV.US,D,20231116,000000,47.79,47.795,47.7796,47.7796,415,0
+XFIV.US,D,20231117,000000,47.7738,47.804,47.74,47.7598,2342,0
+XFIV.US,D,20231120,000000,47.69,47.81,47.24,47.81,3429,0
+XFIV.US,D,20231121,000000,47.88,47.88,47.85,47.85,2372,0
+XFIV.US,D,20231122,000000,47.9,47.9,47.8016,47.84,788,0
+XFIV.US,D,20231124,000000,47.6955,47.6955,47.6955,47.6955,1,0
+XFIV.US,D,20231127,000000,47.85,47.928,47.85,47.928,1014,0
+XFIV.US,D,20231128,000000,48.141,48.141,48.141,48.141,145,0
+XFIV.US,D,20231129,000000,48.3107,48.3107,48.3107,48.3107,1,0
+XFIV.US,D,20231130,000000,48.16,48.16,48.1426,48.1426,200,0
+XFIV.US,D,20231201,000000,48.13,48.369,48.13,48.3394,16837,0
+XFIV.US,D,20231204,000000,48.2028,48.2028,48.2028,48.2028,12,0
+XFIV.US,D,20231205,000000,48.3,48.3898,48.3,48.3898,1677,0
+XFIV.US,D,20231206,000000,48.47,48.485,48.47,48.485,372,0
+XFIV.US,D,20231207,000000,48.5318,48.5318,48.4843,48.4843,1157,0
+XFIV.US,D,20231208,000000,48.25,48.25,48.2081,48.2081,250,0
+XFIV.US,D,20231211,000000,48.1193,48.216,48.1193,48.2098,446,0
+XFIV.US,D,20231212,000000,48.21,48.29,48.21,48.29,248,0
+XFIV.US,D,20231213,000000,48.3895,48.8514,48.3895,48.8514,441,0
+XFIV.US,D,20231214,000000,49.0999,49.18,49.05,49.1091,4594,0
+XFIV.US,D,20231215,000000,49.06,49.06,49.01,49.0497,3434,0
+XFIV.US,D,20231218,000000,49.03,49.03,48.97,48.985,86256,0
+XFIV.US,D,20231219,000000,49.0101,49.03,49.01,49.01,2493,0
+XFIV.US,D,20231220,000000,49.11,49.23,49.1,49.215,2809,0
+XFIV.US,D,20231221,000000,49.33,49.33,49.1863,49.1982,3966,0
+XFIV.US,D,20231222,000000,49.2355,49.2355,49.15,49.17,3305,0
+XFIV.US,D,20231226,000000,49.18,49.21,49.18,49.1841,2042,0
+XFIV.US,D,20231227,000000,49.3791,49.43,49.3693,49.4213,6293,0
+XFIV.US,D,20231228,000000,49.195,49.195,49.14,49.17,1203,0
+XFIV.US,D,20231229,000000,49.07,49.16,49.07,49.118,7511,0
+XFIV.US,D,20240102,000000,48.95,48.9899,48.95,48.97,5583,0
+XFIV.US,D,20240103,000000,48.89,49.055,48.89,49.055,1985,0
+XFIV.US,D,20240104,000000,48.87,48.91,48.8463,48.865,7078,0
+XFIV.US,D,20240105,000000,48.78,49.0018,48.7627,48.77,3355,0
+XFIV.US,D,20240108,000000,48.895,48.918,48.882,48.882,3067,0
+XFIV.US,D,20240109,000000,48.8791,48.9,48.8791,48.895,1737,0
+XFIV.US,D,20240110,000000,48.8931,48.8931,48.8517,48.8517,14332,0
+XFIV.US,D,20240111,000000,48.9334,49.0858,48.91,49.0858,4226,0
+XFIV.US,D,20240112,000000,49.28,49.28,49.17,49.205,3960,0
+XFIV.US,D,20240116,000000,49.105,49.12,48.9117,48.96,25080,0
+XFIV.US,D,20240117,000000,48.7868,48.8071,48.77,48.797,4571,0
+XFIV.US,D,20240118,000000,48.8,48.83,48.73,48.75,5245,0
+XFIV.US,D,20240119,000000,48.67,48.7204,48.67,48.7204,1381,0
+XFIV.US,D,20240122,000000,48.8398,48.8519,48.82,48.83,3278,0
+XFIV.US,D,20240123,000000,48.7628,48.779,48.7628,48.7721,723,0
+XFIV.US,D,20240124,000000,48.89,48.89,48.6762,48.6762,1315,0
+XFIV.US,D,20240125,000000,48.7899,48.85,48.7899,48.845,3200,0
+XFIV.US,D,20240126,000000,48.7974,48.8,48.76,48.785,9598,0
+XFIV.US,D,20240129,000000,48.88,48.98,48.88,48.98,3983,0
+XFIV.US,D,20240130,000000,49.01,49.01,48.875,48.9454,6502,0
+XFIV.US,D,20240131,000000,49.17,49.24,49.17,49.2053,3697,0
+XFIV.US,D,20240201,000000,49.26,49.3138,49.26,49.2887,10593,0
+XFIV.US,D,20240202,000000,48.94,48.94,48.77,48.822,23089,0
+XFIV.US,D,20240205,000000,48.65,48.65,48.4994,48.51,32576,0
+XFIV.US,D,20240206,000000,48.58,48.72,48.58,48.7174,7263,0
+XFIV.US,D,20240207,000000,48.67,48.75,48.6501,48.67,13843,0
+XFIV.US,D,20240208,000000,48.5781,48.5781,48.53,48.55,5024,0
+XFIV.US,D,20240209,000000,48.46,48.5,48.46,48.499,3489,0
+XFIV.US,D,20240212,000000,48.48,48.5417,48.48,48.5399,6878,0
+XFIV.US,D,20240213,000000,48.2033,48.2199,48.105,48.1065,12593,0
+XFIV.US,D,20240214,000000,48.16,48.3,48.16,48.27,68745,0
+XFIV.US,D,20240215,000000,48.4571,48.4571,48.34,48.3678,5302,0
+XFIV.US,D,20240216,000000,48.19,48.2,48.14,48.19,11201,0
+XFIV.US,D,20240220,000000,48.342,48.342,48.27,48.28,6500,0
+XFIV.US,D,20240221,000000,48.33,48.33,48.17,48.178,6348,0
+XFIV.US,D,20240222,000000,48.1712,48.1712,48.1,48.1283,2000,0
+XFIV.US,D,20240223,000000,48.16,48.279,48.1563,48.27,3287,0
+XFIV.US,D,20240226,000000,48.245,48.245,48.16,48.2059,4805,0
+XFIV.US,D,20240227,000000,48.2299,48.2299,48.1427,48.153,438576,0
+XFIV.US,D,20240228,000000,48.182,48.2862,48.182,48.2862,5256,0
+XFIV.US,D,20240229,000000,48.33,48.35,48.3246,48.3386,3558,0
+XFIV.US,D,20240301,000000,48.405,48.4694,48.3798,48.448,6633,0
+XFIV.US,D,20240304,000000,48.34,48.39,48.3221,48.38,8072,0
+XFIV.US,D,20240305,000000,48.49,48.57,48.49,48.55,6194,0
+XFIV.US,D,20240306,000000,48.62,48.62,48.58,48.6,4800,0
+XFIV.US,D,20240307,000000,48.685,48.6938,48.6224,48.6938,2792,0
+XFIV.US,D,20240308,000000,48.7746,48.7746,48.7351,48.75,2880,0
+XFIV.US,D,20240311,000000,48.74,48.74,48.685,48.69,3532,0
+XFIV.US,D,20240312,000000,48.61,48.61,48.53,48.53,3669,0
+XFIV.US,D,20240313,000000,48.495,48.52,48.4556,48.4556,2245,0
+XFIV.US,D,20240314,000000,48.21,48.23,48.21,48.22,3261,0
+XFIV.US,D,20240315,000000,48.1568,48.17,48.15,48.15,2459,0
+XFIV.US,D,20240318,000000,48.13,48.13,48.078,48.095,1455,0
+XFIV.US,D,20240319,000000,48.1707,48.2145,48.1707,48.21,3514,0
+XFIV.US,D,20240320,000000,48.2182,48.36,48.2182,48.333,21459,0
+XFIV.US,D,20240321,000000,48.36,48.36,48.31,48.36,14093,0
+XFIV.US,D,20240322,000000,48.4851,48.49,48.475,48.4805,3606,0
+XFIV.US,D,20240325,000000,48.4399,48.4399,48.38,48.41,4372,0
+XFIV.US,D,20240326,000000,48.375,48.4509,48.3648,48.4509,4471,0
+XFIV.US,D,20240327,000000,48.52,48.5676,48.52,48.5676,6737,0
+XFIV.US,D,20240328,000000,48.54,48.54,48.4805,48.5,3783,0
+XFIV.US,D,20240401,000000,48.1819,48.1819,48.06,48.08,6733,0
+XFIV.US,D,20240402,000000,47.92,48.04,47.92,48.04,34600,0
+XFIV.US,D,20240403,000000,47.9,48.0517,47.9,48.0517,5883,0
+XFIV.US,D,20240404,000000,48.095,48.1955,48.08,48.1955,880,0
+XFIV.US,D,20240405,000000,48.04,48.04,47.97,47.97,1694,0
+XFIV.US,D,20240408,000000,47.88,47.929,47.865,47.87,6090,0
+XFIV.US,D,20240409,000000,48,48.0298,47.9961,48.01,4931,0
+XFIV.US,D,20240410,000000,47.72,47.72,47.47,47.49,6816,0
+XFIV.US,D,20240411,000000,47.55,47.55,47.46,47.4823,1444,0
+XFIV.US,D,20240412,000000,47.625,47.682,47.625,47.6364,2685,0
+XFIV.US,D,20240415,000000,47.32,47.45,47.295,47.45,5476,0
+XFIV.US,D,20240416,000000,47.3589,47.3791,47.275,47.2978,37896,0
+XFIV.US,D,20240417,000000,47.43,47.52,47.38,47.52,5889,0
+XFIV.US,D,20240418,000000,47.4699,47.4699,47.36,47.37,11945,0
+XFIV.US,D,20240419,000000,47.4275,47.4275,47.39,47.4275,3289,0
+XFIV.US,D,20240422,000000,47.4,47.4699,47.39,47.45,16963,0
+XFIV.US,D,20240423,000000,47.56,47.56,47.49,47.49,3319,0
+XFIV.US,D,20240424,000000,47.3995,47.44,47.3995,47.4295,12986,0
+XFIV.US,D,20240425,000000,47.295,47.31,47.295,47.3,2058,0
+XFIV.US,D,20240426,000000,47.3733,47.3733,47.36,47.36,4398,0
+XFIV.US,D,20240429,000000,47.4621,47.5,47.45,47.5,5016,0
+XFIV.US,D,20240430,000000,47.38,47.39,47.32,47.3206,2617,0
+XFIV.US,D,20240501,000000,47.26,47.45,47.22,47.35,3728,0
+XFIV.US,D,20240502,000000,47.3732,47.54,47.3609,47.5356,7258,0
+XFIV.US,D,20240503,000000,47.753,47.753,47.66,47.7317,11720,0
+XFIV.US,D,20240506,000000,47.735,47.78,47.73,47.75,11664,0
+XFIV.US,D,20240507,000000,47.8699,47.8699,47.7832,47.8,12808,0
+XFIV.US,D,20240508,000000,47.76,47.7798,47.72,47.74,12597,0
+XFIV.US,D,20240509,000000,47.75,47.84,47.75,47.83,19389,0
+XFIV.US,D,20240510,000000,47.73,47.74,47.7145,47.72,6358,0
+XFIV.US,D,20240513,000000,47.79,47.7977,47.741,47.755,3217,0
+XFIV.US,D,20240514,000000,47.81,47.89,47.8,47.89,6245,0
+XFIV.US,D,20240515,000000,48.092,48.145,48.092,48.12,3147,0
+XFIV.US,D,20240516,000000,48.0976,48.0976,48.04,48.04,2120,0
+XFIV.US,D,20240517,000000,48.02,48.02,47.94,47.945,3135,0
+XFIV.US,D,20240520,000000,47.9299,47.9299,47.87,47.87,15319,0
+XFIV.US,D,20240521,000000,47.98,47.99,47.97,47.9813,4448,0
+XFIV.US,D,20240522,000000,47.95,47.95,47.91,47.915,5185,0
+XFIV.US,D,20240523,000000,47.91,47.91,47.77,47.805,6050,0
+XFIV.US,D,20240524,000000,47.755,47.83,47.755,47.83,1109,0
+XFIV.US,D,20240528,000000,47.79,47.79,47.66,47.6661,13139,0
+XFIV.US,D,20240529,000000,47.5329,47.5329,47.475,47.515,1757,0
+XFIV.US,D,20240530,000000,47.66,47.7,47.66,47.6789,124719,0
+XFIV.US,D,20240531,000000,47.8598,47.86,47.795,47.8383,13017,0
+XFIV.US,D,20240603,000000,47.888,47.909,47.885,47.9,6951,0
+XFIV.US,D,20240604,000000,48.0194,48.129,48.0098,48.09,9674,0
+XFIV.US,D,20240605,000000,48.135,48.19,48.11,48.1801,5547,0
+XFIV.US,D,20240606,000000,48.175,48.23,48.1605,48.19,22230,0
+XFIV.US,D,20240607,000000,47.87,47.89,47.83,47.835,11325,0
+XFIV.US,D,20240610,000000,47.785,47.8,47.76,47.79,4574,0
+XFIV.US,D,20240611,000000,47.85,47.97,47.83,47.96,18870,0
+XFIV.US,D,20240612,000000,48.29,48.35,48.145,48.145,15874,0
+XFIV.US,D,20240613,000000,48.3838,48.4299,48.37,48.3883,1499,0
+XFIV.US,D,20240614,000000,48.431,48.449,48.405,48.4345,4724,0
+XFIV.US,D,20240617,000000,48.27,48.2994,48.25,48.27,9697,0
+XFIV.US,D,20240618,000000,48.36,48.4328,48.35,48.41,8845,0
+XFIV.US,D,20240620,000000,48.27,48.37,48.27,48.37,10656,0
+XFIV.US,D,20240621,000000,48.44,48.44,48.285,48.38,4570,0
+XFIV.US,D,20240624,000000,48.36,48.38,48.3334,48.3751,5708,0
+XFIV.US,D,20240625,000000,48.37,48.42,48.34,48.42,7839,0
+XFIV.US,D,20240626,000000,48.25,48.25,48.2101,48.215,4765,0
+XFIV.US,D,20240627,000000,48.32,48.33,48.29,48.31,12241,0
+XFIV.US,D,20240628,000000,48.42,48.42,48.18,48.23,17128,0
+XFIV.US,D,20240701,000000,47.91,47.91,47.79,47.83,9979,0
+XFIV.US,D,20240702,000000,47.95,47.95,47.89,47.926,3107,0
+XFIV.US,D,20240703,000000,48.145,48.16,48.13,48.1394,2997,0
+XFIV.US,D,20240705,000000,48.38,48.38,48.34,48.38,12502,0
+XFIV.US,D,20240708,000000,48.36,48.3801,48.36,48.37,2478,0
+XFIV.US,D,20240709,000000,48.32,48.34,48.26,48.34,28347,0
+XFIV.US,D,20240710,000000,48.35,48.36,48.33,48.34,13793,0
+XFIV.US,D,20240711,000000,48.63,48.66,48.6,48.6,2672,0
+XFIV.US,D,20240712,000000,48.63,48.7,48.63,48.7,21236,0
+XFIV.US,D,20240715,000000,48.64,48.67,48.61,48.64,22311,0
+XFIV.US,D,20240716,000000,48.66,48.75,48.66,48.75,17918,0
+XFIV.US,D,20240717,000000,48.68,48.78,48.68,48.78,9367,0
+XFIV.US,D,20240718,000000,48.745,48.76,48.68,48.69,2977,0
+XFIV.US,D,20240719,000000,48.6,48.6,48.5701,48.5701,394,0
+XFIV.US,D,20240722,000000,48.6015,48.6015,48.5,48.5525,9706,0
+XFIV.US,D,20240723,000000,48.61,48.66,48.59,48.6,9659,0
+XFIV.US,D,20240724,000000,48.6986,48.7258,48.585,48.59,6455,0
+XFIV.US,D,20240725,000000,48.6497,48.715,48.5911,48.63,5366,0
+XFIV.US,D,20240726,000000,48.781,48.81,48.76,48.79,3063,0
+XFIV.US,D,20240729,000000,48.8602,48.862,48.83,48.8399,25702,0
+XFIV.US,D,20240730,000000,48.865,48.94,48.84,48.89,6405,0
+XFIV.US,D,20240731,000000,49.02,49.19,48.9705,49.19,6482,0
+XFIV.US,D,20240801,000000,49.1,49.23,49.1,49.21,16802,0
+XFIV.US,D,20240802,000000,49.6,49.81,49.6,49.77,15836,0
+XFIV.US,D,20240805,000000,50.06,50.06,49.679,49.8,659831,0
+XFIV.US,D,20240806,000000,49.64,49.64,49.47,49.51,186835,0
+XFIV.US,D,20240807,000000,49.43,49.43,49.335,49.38,13082,0
+XFIV.US,D,20240808,000000,49.25,49.3,49.2362,49.3,5369,0
+XFIV.US,D,20240809,000000,49.42,49.4394,49.38,49.3911,3096,0
+XFIV.US,D,20240812,000000,49.37,49.53,49.35,49.53,12138,0
+XFIV.US,D,20240813,000000,49.6599,49.68,49.64,49.67,5514,0
+XFIV.US,D,20240814,000000,49.68,49.735,49.68,49.71,11625,0
+XFIV.US,D,20240815,000000,49.41,49.47,49.39,49.425,12159,0
+XFIV.US,D,20240816,000000,49.46,49.52,49.4292,49.52,7100,0
+XFIV.US,D,20240819,000000,49.51,49.58,49.51,49.54,11111,0
+XFIV.US,D,20240820,000000,49.66,49.7,49.66,49.67,6507,0
+XFIV.US,D,20240821,000000,49.72,49.845,49.69,49.805,9317,0
+XFIV.US,D,20240822,000000,49.64,49.64,49.5801,49.6195,8795,0
+XFIV.US,D,20240823,000000,49.78,49.81,49.75,49.8096,4768,0
+XFIV.US,D,20240826,000000,49.86,49.86,49.759,49.759,1512,0
+XFIV.US,D,20240827,000000,49.695,49.7967,49.695,49.765,4976,0
+XFIV.US,D,20240828,000000,49.7683,49.8,49.73,49.7556,4269,0
+XFIV.US,D,20240829,000000,49.695,49.7195,49.695,49.71,4885,0
+XFIV.US,D,20240830,000000,49.699,49.73,49.6077,49.6202,9826,0
+XFIV.US,D,20240903,000000,49.64,49.68,49.62,49.68,13031,0
+XFIV.US,D,20240904,000000,49.74,49.9,49.74,49.89,6544,0
+XFIV.US,D,20240905,000000,49.92,49.97,49.841,49.95,7273,0
+XFIV.US,D,20240906,000000,49.9197,50.135,49.9197,50.0523,4801,0
+XFIV.US,D,20240909,000000,50.03,50.09,50.03,50.0684,8760,0
+XFIV.US,D,20240910,000000,50.13,50.25,50.13,50.25,12860,0
+XFIV.US,D,20240911,000000,50.271,50.29,50.149,50.1998,4531,0
+XFIV.US,D,20240912,000000,50.13,50.15,50.08,50.14,5537,0
+XFIV.US,D,20240913,000000,50.27,50.28,50.245,50.245,3992,0
+XFIV.US,D,20240916,000000,50.28,50.33,50.2763,50.315,7068,0
+XFIV.US,D,20240917,000000,50.23,50.28,50.2299,50.2475,5550,0
+XFIV.US,D,20240918,000000,50.2,50.22,50.125,50.13,10255,0
+XFIV.US,D,20240919,000000,50.06,50.13,50.0522,50.13,7714,0
+XFIV.US,D,20240920,000000,50.12,50.15,50.12,50.1453,8568,0
+XFIV.US,D,20240923,000000,50.01,50.1399,50.01,50.0902,5873,0
+XFIV.US,D,20240924,000000,50.01,50.18,50,50.174,56696,0
+XFIV.US,D,20240925,000000,50.11,50.11,50.05,50.05,13164,0
+XFIV.US,D,20240926,000000,50.03,50.03,49.98,49.9802,15795,0
+XFIV.US,D,20240927,000000,50.11,50.1596,50.065,50.1295,7928,0
+XFIV.US,D,20240930,000000,50.079,50.1193,49.9766,49.9965,7159,0
+XFIV.US,D,20241001,000000,49.98,50.0748,49.955,50.01,6068,0
+XFIV.US,D,20241002,000000,49.8955,49.92,49.885,49.91,12119,0
+XFIV.US,D,20241003,000000,49.8,49.82,49.7015,49.715,6455,0
+XFIV.US,D,20241004,000000,49.41,49.41,49.31,49.31,7367,0
+XFIV.US,D,20241007,000000,49.17,49.21,49.16,49.1712,6766,0
+XFIV.US,D,20241008,000000,49.16,49.22,49.14,49.22,7442,0
+XFIV.US,D,20241009,000000,49.15,49.15,49.07,49.09,61419,0
+XFIV.US,D,20241010,000000,49.13,49.13,49.01,49.1084,17168,0
+XFIV.US,D,20241011,000000,49.109,49.18,49.071,49.15,19579,0
+XFIV.US,D,20241014,000000,49,49.079,49,49.04,14279,0
+XFIV.US,D,20241015,000000,49.2,49.23,49.19,49.23,8618,0
+XFIV.US,D,20241016,000000,49.3173,49.32,49.266,49.266,7678,0
+XFIV.US,D,20241017,000000,49.15,49.15,49.09,49.14,13836,0
+XFIV.US,D,20241018,000000,49.187,49.2,49.18,49.19,7917,0
+XFIV.US,D,20241021,000000,49.04,49.05,48.93,48.95,14268,0
+XFIV.US,D,20241022,000000,48.955,48.955,48.8955,48.9007,2055,0
+XFIV.US,D,20241023,000000,48.78,48.82,48.76,48.7976,16460,0
+XFIV.US,D,20241024,000000,48.82,48.91,48.82,48.8589,6464,0
+XFIV.US,D,20241025,000000,48.96,48.96,48.768,48.81,6848,0
+XFIV.US,D,20241028,000000,48.78,48.78,48.652,48.73,14801,0
+XFIV.US,D,20241029,000000,48.55,48.75,48.55,48.75,10999,0
+XFIV.US,D,20241030,000000,48.81,48.81,48.6205,48.626,8341,0
+XFIV.US,D,20241031,000000,48.53,48.65,48.51,48.62,8105,0
+XFIV.US,D,20241101,000000,48.54,48.54,48.28,48.31,28139,0
+XFIV.US,D,20241104,000000,48.53,48.55,48.4,48.4552,4418,0
+XFIV.US,D,20241105,000000,48.43,48.5036,48.28,48.42,21075,0
+XFIV.US,D,20241106,000000,48.08,48.1807,48.06,48.15,19229,0
+XFIV.US,D,20241107,000000,48.27,48.465,48.27,48.45,13899,0
+XFIV.US,D,20241108,000000,48.46,48.5399,48.41,48.43,18577,0
+XFIV.US,D,20241111,000000,48.29,48.32,48.28,48.32,20423,0
+XFIV.US,D,20241112,000000,48.19,48.2401,48.1,48.12,11946,0
+XFIV.US,D,20241113,000000,48.22,48.22,48.13,48.1761,11602,0
+XFIV.US,D,20241114,000000,48.2096,48.2595,48.1,48.1093,11424,0
+XFIV.US,D,20241115,000000,48.075,48.24,48.075,48.18,9261,0
+XFIV.US,D,20241118,000000,48.17,48.2601,48.145,48.2399,9456,0
+XFIV.US,D,20241119,000000,48.33,48.36,48.3167,48.33,16855,0
+XFIV.US,D,20241120,000000,48.24,48.32,48.2308,48.27,124375,0
+XFIV.US,D,20241121,000000,48.34,48.35,48.1999,48.2202,17032,0
+XFIV.US,D,20241122,000000,48.27,48.29,48.23,48.25,51986,0
+XFIV.US,D,20241125,000000,48.509,48.58,48.465,48.57,180194,0
+XFIV.US,D,20241126,000000,48.51,48.53,48.4401,48.5183,32903,0
+XFIV.US,D,20241127,000000,48.67,48.72,48.6061,48.65,29964,0
+XFIV.US,D,20241129,000000,48.7999,48.81,48.75,48.81,81883,0
+XFIV.US,D,20241202,000000,48.54,48.66,48.52,48.6363,23878,0
+XFIV.US,D,20241203,000000,48.69,48.695,48.57,48.58,21478,0
+XFIV.US,D,20241204,000000,48.48,48.705,48.48,48.7,27193,0
+XFIV.US,D,20241205,000000,48.59,48.7,48.59,48.69,24234,0
+XFIV.US,D,20241206,000000,48.8399,48.85,48.75,48.8139,20491,0
+XFIV.US,D,20241209,000000,48.77,48.77,48.7149,48.715,8642,0
+XFIV.US,D,20241210,000000,48.6592,48.6688,48.61,48.6506,12441,0
+XFIV.US,D,20241211,000000,48.72,48.74,48.555,48.5662,15051,0
+XFIV.US,D,20241212,000000,48.54,48.565,48.4499,48.46,92743,0
+XFIV.US,D,20241213,000000,48.3799,48.3799,48.3,48.3145,11358,0
+XFIV.US,D,20241216,000000,48.3578,48.3578,48.2996,48.33,8604,0
+XFIV.US,D,20241217,000000,48.34,48.36,48.31,48.33,13992,0
+XFIV.US,D,20241218,000000,48.3618,48.3618,48.0101,48.03,26797,0
+XFIV.US,D,20241219,000000,47.94,47.9999,47.89,47.93,11490,0
+XFIV.US,D,20241220,000000,48.0894,48.16,48.0499,48.05,14885,0
+XFIV.US,D,20241223,000000,48.01,48.01,47.8999,47.9144,34234,0
+XFIV.US,D,20241224,000000,47.8316,47.93,47.8316,47.93,6688,0
+XFIV.US,D,20241226,000000,47.84,47.97,47.825,47.97,9190,0
+XFIV.US,D,20241227,000000,48.01,48.01,47.92,47.92,12280,0
+XFIV.US,D,20241230,000000,47.9119,47.96,47.91,47.96,10958,0
+XFIV.US,D,20241231,000000,48.02,48.03,47.907,47.97,13580,0
+XFIV.US,D,20250102,000000,48.03,48.03,47.87,47.95,21525,0
+XFIV.US,D,20250103,000000,48.22,48.22,47.8716,47.8716,11407,0
+XFIV.US,D,20250106,000000,47.822,47.87,47.8,47.8596,6677,0
+XFIV.US,D,20250107,000000,47.859,47.859,47.7,47.74,16551,0
+XFIV.US,D,20250108,000000,48.7963,48.7963,47.7456,47.798,17283,0
+XFIV.US,D,20250110,000000,47.563,47.59,47.48,47.5016,179271,0
+XFIV.US,D,20250113,000000,47.47,47.4894,47.43,47.4509,6092,0
+XFIV.US,D,20250114,000000,47.4884,47.49,47.46,47.4768,12030,0
+XFIV.US,D,20250115,000000,47.801,47.8501,47.7881,47.8358,13261,0
+XFIV.US,D,20250116,000000,47.77,47.9954,47.77,47.9495,18573,0
+XFIV.US,D,20250117,000000,47.94,47.98,47.93,47.945,12516,0
+XFIV.US,D,20250121,000000,48,48.04,47.963,48.04,15919,0
+XFIV.US,D,20250122,000000,47.995,47.995,47.9,47.92,8819,0
+XFIV.US,D,20250123,000000,47.855,47.89,47.855,47.8774,2931,0
+XFIV.US,D,20250124,000000,48.02,48.02,47.9,47.97,6874,0
+XFIV.US,D,20250127,000000,48.1241,48.2057,48.1001,48.17,105493,0
+XFIV.US,D,20250128,000000,48.1008,48.21,48.09,48.21,33246,0
+XFIV.US,D,20250129,000000,48.2251,48.2251,48.0499,48.14,795104,0
+XFIV.US,D,20250130,000000,48.24,48.26,48.2,48.2,24683,0
+XFIV.US,D,20250131,000000,48.29,48.29,48.13,48.22,20011,0
+XFIV.US,D,20250203,000000,48.0144,48.0305,47.7113,47.9652,13415,0
+XFIV.US,D,20250204,000000,47.95,48.0681,47.93,48.055,9886,0
+XFIV.US,D,20250205,000000,48.22,48.295,48.21,48.2348,12447,0
+XFIV.US,D,20250206,000000,48.1708,48.23,48.145,48.18,4842,0
+XFIV.US,D,20250207,000000,48.0755,48.0755,48.005,48.03,7513,0
+XFIV.US,D,20250210,000000,48.1261,48.1261,48.02,48.0403,5588,0
+XFIV.US,D,20250211,000000,47.982,48.0097,47.96,47.9825,6734,0
+XFIV.US,D,20250212,000000,47.691,47.74,47.69,47.7319,23947,0
+XFIV.US,D,20250213,000000,47.915,47.975,47.9114,47.9549,3003,0
+XFIV.US,D,20250214,000000,48.122,48.17,48.1,48.1071,7342,0
+XFIV.US,D,20250218,000000,48.06,48.06,47.9535,47.97,11244,0
+XFIV.US,D,20250219,000000,47.9631,48.035,47.9631,48.0313,8633,0
+XFIV.US,D,20250220,000000,48.09,48.119,48.07,48.0922,5113,0
+XFIV.US,D,20250221,000000,48.1962,48.3254,48.1962,48.2935,7137,0
+XFIV.US,D,20250224,000000,48.34,48.39,48.33,48.39,8134,0
+XFIV.US,D,20250225,000000,48.5767,48.935,48.5767,48.66,15967,0
+XFIV.US,D,20250226,000000,48.7793,48.7793,48.5959,48.76,8331,0
+XFIV.US,D,20250227,000000,48.65,48.75,48.635,48.75,16707,0
+XFIV.US,D,20250228,000000,48.83,49.45,48.79,49.22,17123,0
+XFIV.US,D,20250303,000000,48.71,48.8943,48.68,48.8943,5073,0
+XFIV.US,D,20250304,000000,49.0484,49.0852,48.7986,48.8407,11106,0
+XFIV.US,D,20250305,000000,48.8627,48.8627,48.6347,48.6347,4851,0
+XFIV.US,D,20250306,000000,48.65,48.68,48.535,48.66,9617,0
+XFIV.US,D,20250307,000000,48.7799,48.85,48.561,48.61,14874,0
+XFIV.US,D,20250310,000000,48.82,48.88,48.82,48.8659,10804,0
+XFIV.US,D,20250311,000000,48.8494,48.9578,48.74,48.75,7994,0
+XFIV.US,D,20250312,000000,48.695,48.71,48.64,48.6455,5203,0
+XFIV.US,D,20250313,000000,48.6349,48.8048,48.6,48.8,8796,0
+XFIV.US,D,20250314,000000,48.71,48.7101,48.645,48.645,299340,0
+XFIV.US,D,20250317,000000,48.659,48.76,48.62,48.6466,86212,0
+XFIV.US,D,20250318,000000,48.6316,48.7294,48.6316,48.71,7941,0
+XFIV.US,D,20250319,000000,48.636,48.83,48.6299,48.83,7862,0
+XFIV.US,D,20250320,000000,48.91,48.91,48.8367,48.89,18321,0
+XFIV.US,D,20250321,000000,48.9501,48.98,48.875,48.9,15713,0
+XFIV.US,D,20250324,000000,48.721,48.721,48.6771,48.6771,9954,0
+XFIV.US,D,20250325,000000,48.6966,48.78,48.6966,48.76,7238,0
+XFIV.US,D,20250326,000000,48.6704,48.73,48.6599,48.7,8018,0
+XFIV.US,D,20250327,000000,48.7273,48.7273,48.6681,48.71,15318,0
+XFIV.US,D,20250328,000000,48.86,49,48.83,48.99,14803,0
+XFIV.US,D,20250331,000000,49.08,49.12,48.9757,49.08,9325,0
+XFIV.US,D,20250401,000000,48.97,49.09,48.9636,49.02,50442,0
+XFIV.US,D,20250402,000000,49.11,49.13,48.8799,48.96,52041,0
+XFIV.US,D,20250403,000000,49.4399,49.5,49.3618,49.4181,15579,0
+XFIV.US,D,20250404,000000,49.78,49.8637,49.48,49.5376,16972,0
+XFIV.US,D,20250407,000000,49.4854,49.4854,49.12,49.15,72565,0
+XFIV.US,D,20250408,000000,48.911,49.17,48.911,49.04,16199,0
+XFIV.US,D,20250409,000000,48.81,48.8299,48.565,48.7588,14896,0
+XFIV.US,D,20250410,000000,48.92,48.9301,48.7173,48.73,20912,0
+XFIV.US,D,20250411,000000,48.35,48.56,48.27,48.49,18473,0
+XFIV.US,D,20250414,000000,48.66,48.97,48.61,48.77,12034704,0
+XFIV.US,D,20250415,000000,48.84,48.98,48.79,48.89,2047250,0
+XFIV.US,D,20250416,000000,48.91,49.09,48.87,49.08,8376473,0
+XFIV.US,D,20250417,000000,49.04,49.075,48.93,49,6202104,0
+XFIV.US,D,20250421,000000,48.96,49.081,48.89,48.8901,144407,0
+XFIV.US,D,20250422,000000,48.9303,48.96,48.865,48.88,34686,0
+XFIV.US,D,20250423,000000,49.08,49.095,48.805,48.84,86346,0
+XFIV.US,D,20250424,000000,48.97,49.05,48.96,49.045,36311,0
+XFIV.US,D,20250425,000000,49.1,49.19,49.09,49.1802,8852,0
+XFIV.US,D,20250428,000000,49.155,49.36,49.155,49.36,22556,0
+XFIV.US,D,20250429,000000,49.42,49.47,49.34,49.47,11816,0
+XFIV.US,D,20250430,000000,49.51,49.6,49.4781,49.59,56894,0
+XFIV.US,D,20250501,000000,49.37,49.39,49.0935,49.15,11378,0
+XFIV.US,D,20250502,000000,48.9888,48.9888,48.82,48.88,8044,0
+XFIV.US,D,20250505,000000,48.87,48.87,48.7605,48.84,22668,0
+XFIV.US,D,20250506,000000,48.85,48.94,48.82,48.93,10269,0
+XFIV.US,D,20250507,000000,48.95,49.0587,48.92,48.9971,13806,0
+XFIV.US,D,20250508,000000,48.95,48.955,48.7,48.7157,7996,0
+XFIV.US,D,20250509,000000,48.79,48.8198,48.73,48.735,10459,0
+XFIV.US,D,20250512,000000,48.47,48.5566,48.47,48.47,40410,0
+XFIV.US,D,20250513,000000,48.561,48.5673,48.43,48.45,25592,0
+XFIV.US,D,20250514,000000,48.46,48.46,48.3299,48.35,35132,0
+XFIV.US,D,20250515,000000,48.5,48.5899,48.47,48.58,17274,0
+XFIV.US,D,20250516,000000,48.71,48.71,48.585,48.585,24825,0
+XFIV.US,D,20250519,000000,48.475,48.61,48.47,48.61,40898,0
+XFIV.US,D,20250520,000000,48.509,48.62,48.5,48.57,53761,0
+XFIV.US,D,20250521,000000,48.48,48.5,48.36,48.39,70781,0
+XFIV.US,D,20250522,000000,48.45,48.53,48.3905,48.525,30476,0
+XFIV.US,D,20250523,000000,48.6595,48.69,48.605,48.63,9258,0
+XFIV.US,D,20250527,000000,48.67,48.7557,48.6646,48.7298,12090,0
+XFIV.US,D,20250528,000000,48.68,48.68,48.61,48.6315,8609,0
+XFIV.US,D,20250529,000000,48.73,48.82,48.72,48.8,25304,0
+XFIV.US,D,20250530,000000,48.82,48.9192,48.81,48.8883,27031,0
+XFIV.US,D,20250602,000000,48.662,48.7389,48.6065,48.66,16983,0
+XFIV.US,D,20250603,000000,48.7135,48.72,48.575,48.61,21671,0
+XFIV.US,D,20250604,000000,48.7303,48.8777,48.71,48.85,17863,0
+XFIV.US,D,20250605,000000,48.87,48.87,48.7046,48.73,18730,0
+XFIV.US,D,20250606,000000,48.5049,48.53,48.41,48.42,14633,0
+XFIV.US,D,20250609,000000,48.4889,48.535,48.445,48.5,23722,0
+XFIV.US,D,20250610,000000,48.6,48.6,48.52,48.535,13856,0
+XFIV.US,D,20250611,000000,48.657,48.72,48.64,48.69,113189,0
+XFIV.US,D,20250612,000000,48.8571,48.8571,48.8,48.85,13951,0
+XFIV.US,D,20250613,000000,48.77,48.8,48.66,48.74,14567,0
+XFIV.US,D,20250616,000000,48.7079,48.77,48.67,48.68,12427,0
+XFIV.US,D,20250617,000000,48.72,48.82,48.71,48.82,14688,0
+XFIV.US,D,20250618,000000,48.895,48.92,48.81,48.83,20306,0
+XFIV.US,D,20250620,000000,48.79,48.92,48.7767,48.88,23535,0
+XFIV.US,D,20250623,000000,48.99,49.11,48.9899,49.02,18658,0
+XFIV.US,D,20250624,000000,49.02,49.17,49,49.14,13289,0
+XFIV.US,D,20250625,000000,49.1,49.2,49.0606,49.2,69779,0
+XFIV.US,D,20250626,000000,49.2603,49.3194,49.23,49.31,22593,0
+XFIV.US,D,20250627,000000,49.2358,49.3211,49.22,49.24,9785,0
+XFIV.US,D,20250630,000000,49.31,49.37,49.265,49.35,31401,0
+XFIV.US,D,20250701,000000,49.1645,49.185,49.02,49.11,28720,0
+XFIV.US,D,20250702,000000,49.05,49.08,49,49.05,40628,0
+XFIV.US,D,20250703,000000,48.91,48.93,48.86,48.91,12223,0
+XFIV.US,D,20250707,000000,48.86,48.87,48.815,48.83,46014,0
+XFIV.US,D,20250708,000000,48.74,48.79,48.74,48.79,13206,0
+XFIV.US,D,20250709,000000,48.86,48.96,48.8499,48.96,15620,0
+XFIV.US,D,20250710,000000,48.89,48.93,48.8795,48.93,7970,0
+XFIV.US,D,20250711,000000,48.81,48.8199,48.79,48.8,10807,0
+XFIV.US,D,20250714,000000,48.8582,48.8582,48.7666,48.82,24966,0
+XFIV.US,D,20250715,000000,48.779,48.779,48.65,48.67,27828,0
+XFIV.US,D,20250716,000000,48.73,48.82,48.7,48.79,38537,0
+XFIV.US,D,20250717,000000,48.83,48.83,48.7401,48.77,6131,0
+XFIV.US,D,20250718,000000,48.871,48.919,48.87,48.89,18117,0
+XFIV.US,D,20250721,000000,48.98,49.05,48.98,49,226158,0
+XFIV.US,D,20250722,000000,49.04,49.1182,49.04,49.085,10407,0
+XFIV.US,D,20250723,000000,49.02,49.049,48.96,48.97,46432,0
+XFIV.US,D,20250724,000000,48.84,48.92,48.82,48.91,33343,0
+XFIV.US,D,20250725,000000,48.9193,48.99,48.89,48.98,32291,0
+XFIV.US,D,20250728,000000,48.91,48.94,48.9,48.93,25732,0
+XFIV.US,D,20250729,000000,48.97,49.11,48.9699,49.11,19783,0
+XFIV.US,D,20250730,000000,48.99,49.08,48.975,48.99,20981,0
+XFIV.US,D,20250731,000000,49.0301,49.075,48.975,49.01,24520,0
+XFIV.US,D,20250801,000000,49.2196,49.345,49.18,49.34,19213,0
+XFIV.US,D,20250804,000000,49.32,49.3898,49.2732,49.365,26094,0
+XFIV.US,D,20250805,000000,49.311,49.38,49.3,49.335,33587,0
+XFIV.US,D,20250806,000000,49.3098,49.34,49.26,49.321,19221,0
+XFIV.US,D,20250807,000000,49.3285,49.34,49.265,49.3,20202,0
+XFIV.US,D,20250808,000000,49.2,49.22,49.1899,49.195,26220,0
+XFIV.US,D,20250811,000000,49.1855,49.24,49.1855,49.2,11892,0
+XFIV.US,D,20250812,000000,49.19,49.22,49.16,49.2137,26370,0
+XFIV.US,D,20250813,000000,49.3572,49.39,49.32,49.37,20874,0
+XFIV.US,D,20250814,000000,49.28,49.2801,49.2172,49.247,11368,0
+XFIV.US,D,20250815,000000,49.2694,49.2694,49.17,49.189,20024,0
+XFIV.US,D,20250818,000000,49.205,49.23,49.145,49.168,30335,0
+XFIV.US,D,20250819,000000,49.24,49.26,49.23,49.26,41535,0
+XFIV.US,D,20250820,000000,49.26,49.3482,49.24,49.29,23472,0
+XFIV.US,D,20250821,000000,49.2698,49.2698,49.1463,49.19,51860,0
+XFIV.US,D,20250822,000000,49.25,49.4428,49.25,49.43,14540,0
+XFIV.US,D,20250825,000000,49.36,49.3899,49.3301,49.3579,32288,0
+XFIV.US,D,20250826,000000,49.415,49.49,49.4,49.48,14468,0
+XFIV.US,D,20250827,000000,49.455,49.5699,49.44,49.56,45270,0
+XFIV.US,D,20250828,000000,49.54,49.62,49.54,49.62,13879,0
+XFIV.US,D,20250829,000000,49.6,49.65,49.575,49.64,29454,0
+XFIV.US,D,20250902,000000,49.34,49.395,49.34,49.3751,270962,0
+XFIV.US,D,20250903,000000,49.45,49.525,49.45,49.4885,25188,0
+XFIV.US,D,20250904,000000,49.57,49.62,49.54,49.6133,457527,0
+XFIV.US,D,20250905,000000,49.8393,49.8699,49.76,49.76,28464,0
+XFIV.US,D,20250908,000000,49.8682,49.8682,49.795,49.847,17318,0
+XFIV.US,D,20250909,000000,49.84,49.84,49.73,49.757,38941,0
+XFIV.US,D,20250910,000000,49.8001,49.85,49.7967,49.81,25436,0
+XFIV.US,D,20250911,000000,49.879,49.9299,49.8169,49.8169,17996,0
+XFIV.US,D,20250912,000000,49.7301,49.78,49.69,49.745,30144,0
+XFIV.US,D,20250915,000000,49.81,49.82,49.7951,49.807,31524,0
+XFIV.US,D,20250916,000000,49.83,49.87,49.7951,49.847,13762,0
+XFIV.US,D,20250917,000000,49.845,49.9362,49.72,49.737,30032,0
+XFIV.US,D,20250918,000000,49.591,49.68,49.591,49.65,10069,0
+XFIV.US,D,20250919,000000,49.645,49.67,49.6,49.65,24805,0
+XFIV.US,D,20250922,000000,49.64,49.64,49.59,49.595,36830,0
+XFIV.US,D,20250923,000000,49.64,49.69,49.6,49.69,48614,0
+XFIV.US,D,20250924,000000,49.625,49.64,49.575,49.58,31376,0
+XFIV.US,D,20250925,000000,49.5,49.5,49.43,49.48,52092,0
+XFIV.US,D,20250926,000000,49.47,49.52,49.44,49.4712,52590,0
+XFIV.US,D,20250929,000000,49.49,49.57,49.49,49.57,29808,0
+XFIV.US,D,20250930,000000,49.6,49.651,49.53,49.53,180069,0
+XFIV.US,D,20251001,000000,49.54,49.56,49.48,49.56,43698,0
+XFIV.US,D,20251002,000000,49.51,49.59,49.4995,49.58,28460,0
+XFIV.US,D,20251003,000000,49.56,49.56,49.48,49.4801,1373056,0
+XFIV.US,D,20251006,000000,49.415,49.46,49.4,49.41,19062,0
+XFIV.US,D,20251007,000000,49.44,49.5396,49.43,49.5,23026,0
+XFIV.US,D,20251008,000000,49.56,49.56,49.47,49.485,28876,0
+XFIV.US,D,20251009,000000,49.4499,49.47,49.44,49.465,27671,0
+XFIV.US,D,20251010,000000,49.5799,49.73,49.5565,49.685,33906,0
+XFIV.US,D,20251013,000000,49.716,49.7427,49.6781,49.735,7340,0
+XFIV.US,D,20251014,000000,49.77,49.84,49.74,49.82,28728,0
+XFIV.US,D,20251015,000000,49.849,49.849,49.741,49.775,13439,0
+XFIV.US,D,20251016,000000,49.7587,49.9604,49.7401,49.9572,91917,0
+XFIV.US,D,20251017,000000,49.89,49.9,49.8495,49.885,53533,0
+XFIV.US,D,20251020,000000,49.8688,49.93,49.8688,49.93,13982,0
+XFIV.US,D,20251021,000000,49.98,49.9985,49.96,49.985,94956,0
+XFIV.US,D,20251022,000000,49.95,50,49.9103,49.99,21294,0
+XFIV.US,D,20251023,000000,49.92,49.93,49.85,49.86,37460,0
+XFIV.US,D,20251024,000000,49.89,49.92,49.85,49.898,25056,0
+XFIV.US,D,20251027,000000,49.8,49.88,49.8,49.88,31542,0
+XFIV.US,D,20251028,000000,49.85,49.9114,49.85,49.9,41522,0
+XFIV.US,D,20251029,000000,49.8805,49.89,49.6343,49.67,41546,0
+XFIV.US,D,20251030,000000,49.6199,49.6722,49.55,49.623,39009,0
+XFIV.US,D,20251031,000000,49.68,49.6985,49.6584,49.67,31813,0
+XFIV.US,D,20251103,000000,49.49,49.5398,49.46,49.52,60928,0
+XFIV.US,D,20251104,000000,49.55,49.575,49.54,49.56,690881,0
+XFIV.US,D,20251105,000000,49.5,49.51,49.385,49.395,40541,0
+XFIV.US,D,20251106,000000,49.5499,49.62,49.526,49.6,152950,0
+XFIV.US,D,20251107,000000,49.5737,49.69,49.55,49.625,26705,0
+XFIV.US,D,20251110,000000,49.6,49.6,49.5335,49.545,88044,0
+XFIV.US,D,20251111,000000,49.64,49.6899,49.62,49.685,10278,0
+XFIV.US,D,20251112,000000,49.6593,49.69,49.65,49.69,30539,0
+XFIV.US,D,20251113,000000,49.59,49.6299,49.57,49.58,47464,0
+XFIV.US,D,20251114,000000,49.69,49.69,49.5142,49.535,38226,0
+XFIV.US,D,20251117,000000,49.543336,49.585,49.543336,49.565,60880,0
+XFIV.US,D,20251118,000000,49.67,49.71,49.59,49.645,47417,0
+XFIV.US,D,20251119,000000,49.675,49.69,49.5999,49.62,27743,0
+XFIV.US,D,20251120,000000,49.6356,49.73,49.6356,49.73,42223,0
+XFIV.US,D,20251121,000000,49.8271,49.85,49.765,49.83,47898,0
+XFIV.US,D,20251124,000000,49.8471,49.8872,49.815,49.885,37727,0
+XFIV.US,D,20251125,000000,49.9342,49.995,49.91,49.977,33085,0
+XFIV.US,D,20251126,000000,49.93,50,49.89,50,27323,0
+XFIV.US,D,20251128,000000,49.9673,49.99,49.9,49.9313,15426,0
+XFIV.US,D,20251201,000000,49.65,49.65,49.6015,49.608,110761,0
+XFIV.US,D,20251202,000000,49.5944,49.65,49.59,49.65,55480,0
+XFIV.US,D,20251203,000000,49.72,49.7357,49.6629,49.73,38463,0
+XFIV.US,D,20251204,000000,49.63,49.66,49.57,49.6,25884,0
+XFIV.US,D,20251205,000000,49.5985,49.5985,49.515,49.54,27177,0
+XFIV.US,D,20251208,000000,49.4104,49.51,49.39,49.455,36945,0
+XFIV.US,D,20251209,000000,49.4855,49.4983,49.38,49.39,24050,0
+XFIV.US,D,20251210,000000,49.4088,49.53,49.35,49.53,13000,0
+XFIV.US,D,20251211,000000,49.625,49.625,49.53,49.55,28756,0
+XFIV.US,D,20251212,000000,49.4773,49.5099,49.4684,49.49,43156,0
+XFIV.US,D,20251215,000000,49.5788,49.59,49.505,49.525,24681,0
+XFIV.US,D,20251216,000000,49.52,49.63,49.52,49.62,60597,0
+XFIV.US,D,20251217,000000,49.59,49.6268,49.5803,49.62,1042203,0
+XFIV.US,D,20251218,000000,49.735,49.735,49.66,49.72,68440,0
+XFIV.US,D,20251219,000000,49.64,49.685,49.6245,49.64,42553,0
+XFIV.US,D,20251222,000000,49.6072,49.61,49.575,49.6,30804,0
+XFIV.US,D,20251223,000000,49.4897,49.57,49.48,49.546,53953,0
+XFIV.US,D,20251224,000000,49.58,49.64,49.58,49.64,25846,0
+XFIV.US,D,20251226,000000,49.705,49.71,49.6599,49.69,19986,0
+XFIV.US,D,20251229,000000,49.732,49.76,49.715,49.76,35186,0
+XFIV.US,D,20251230,000000,49.57,49.615,49.5529,49.59,47684,0
+XFIV.US,D,20251231,000000,49.5399,49.57,49.478,49.4788,58248,0
+XFIV.US,D,20260102,000000,49.5233,49.5233,49.45,49.465,27553,0
+XFIV.US,D,20260105,000000,49.51,49.57,49.4967,49.55,82409,0
+XFIV.US,D,20260106,000000,49.53,49.55,49.4829,49.55,169579,0
+XFIV.US,D,20260107,000000,49.62,49.62,49.55,49.599,49267,0
+XFIV.US,D,20260108,000000,49.5,49.54,49.4913,49.495,43511,0
+XFIV.US,D,20260109,000000,49.47,49.5265,49.45,49.4816,38229,0
+XFIV.US,D,20260112,000000,49.44,49.49,49.44,49.47,23455,0
+XFIV.US,D,20260113,000000,49.48,49.525,49.4738,49.505,45691,0
+XFIV.US,D,20260114,000000,49.54,49.605,49.54,49.58,31491,0
+XFIV.US,D,20260115,000000,49.54,49.55,49.47,49.4783,38925,0
+XFIV.US,D,20260116,000000,49.455,49.46,49.34,49.3582,64774,0
+XFIV.US,D,20260120,000000,49.28,49.315,49.25,49.26,177304,0
+XFIV.US,D,20260121,000000,49.2967,49.34,49.26,49.34,146644,0
+XFIV.US,D,20260122,000000,49.29,49.3099,49.26,49.295,66645,0
+XFIV.US,D,20260123,000000,49.335,49.3604,49.2933,49.3604,34641,0
+XFIV.US,D,20260126,000000,49.38,49.4193,49.38,49.3932,36701,0
+XFIV.US,D,20260127,000000,49.4,49.433,49.38,49.4,38929,0
+XFIV.US,D,20260128,000000,49.39,49.39,49.3111,49.3598,24040,0
+XFIV.US,D,20260129,000000,49.3995,49.46,49.36,49.4256,24956,0
+XFIV.US,D,20260130,000000,49.44,49.4899,49.4301,49.46,175959,0
+XFIV.US,D,20260202,000000,49.305,49.31,49.21,49.235,34318,0
+XFIV.US,D,20260203,000000,49.17,49.26,49.17,49.25,36534,0
+XFIV.US,D,20260204,000000,49.21,49.28,49.21,49.25,51937,0
+XFIV.US,D,20260205,000000,49.38,49.49,49.35,49.49,24492,0
+XFIV.US,D,20260206,000000,49.51,49.51,49.42,49.47,179053,0
+XFIV.US,D,20260209,000000,49.44,49.49,49.44,49.484,39487,0
+XFIV.US,D,20260210,000000,49.6,49.6295,49.6,49.62,20609,0
+XFIV.US,D,20260211,000000,49.48,49.57,49.47,49.51,201592,0
+XFIV.US,D,20260212,000000,49.551,49.7183,49.55,49.7183,27836,0
+XFIV.US,D,20260213,000000,49.8499,49.8898,49.83,49.8799,63938,0
+XFIV.US,D,20260217,000000,49.89,49.89,49.83,49.83,31067,0
+XFIV.US,D,20260218,000000,49.7896,49.8099,49.7669,49.77,53421,0
diff --git a/daily/us/nyse etfs/2/xhyt.us.txt b/daily/us/nyse etfs/2/xhyt.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..90b68fddc9467e83e7f326c173a17f42abb28d6e
--- /dev/null
+++ b/daily/us/nyse etfs/2/xhyt.us.txt	
@@ -0,0 +1,849 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XHYT.US,D,20220218,000000,39.0531,39.0531,38.9742,39.0531,12593.748911744,0
+XHYT.US,D,20220222,000000,38.9742,38.9939,38.9348,38.9348,2136.7025006297,0
+XHYT.US,D,20220223,000000,39.0334,39.0334,38.8954,38.8954,5383.3935151323,0
+XHYT.US,D,20220224,000000,38.6394,39.0136,38.6394,39.0136,26391.931837627,0
+XHYT.US,D,20220225,000000,39.1908,39.368,39.1908,39.368,16350.242519078,0
+XHYT.US,D,20220228,000000,39.25,39.4074,39.25,39.4074,4265.2806571507,0
+XHYT.US,D,20220301,000000,39.506,39.506,39.2894,39.3283,9241.4414238265,0
+XHYT.US,D,20220302,000000,39.2991,39.3484,39.25,39.3484,4541.5083568519,0
+XHYT.US,D,20220303,000000,39.368,39.368,39.2697,39.2697,5232.0776061048,0
+XHYT.US,D,20220304,000000,39.1514,39.1514,38.9838,38.9838,9139.8871224657,0
+XHYT.US,D,20220307,000000,38.8561,38.8561,38.5606,38.5606,8111.1420496816,0
+XHYT.US,D,20220308,000000,38.5212,38.6394,38.4425,38.4819,6296.3666843653,0
+XHYT.US,D,20220309,000000,38.7186,38.8167,38.7186,38.8167,3351.2919449041,0
+XHYT.US,D,20220310,000000,38.5803,38.5803,38.5212,38.5305,2033.1171132419,0
+XHYT.US,D,20220311,000000,38.4228,38.4228,38.2352,38.2352,2640.411835379,0
+XHYT.US,D,20220314,000000,38.1274,38.1274,37.7284,37.7284,7311.9096979725,0
+XHYT.US,D,20220315,000000,37.8517,38.0585,37.8517,38.0193,6195.8279260182,0
+XHYT.US,D,20220316,000000,38.4031,38.6198,38.2455,38.6198,17873.557039488,0
+XHYT.US,D,20220317,000000,38.6591,38.8364,38.6591,38.8364,8225.8984102192,0
+XHYT.US,D,20220318,000000,38.8364,38.9742,38.8364,38.9742,7010.2934229313,0
+XHYT.US,D,20220321,000000,38.9348,38.9348,38.5606,38.5996,4265.2806571507,0
+XHYT.US,D,20220322,000000,38.5705,38.7379,38.5705,38.7379,5280.823670758,0
+XHYT.US,D,20220323,000000,38.6985,38.6985,38.6394,38.6886,4265.2806571507,0
+XHYT.US,D,20220324,000000,38.6886,38.7084,38.6394,38.7084,1396.37164371,0
+XHYT.US,D,20220325,000000,38.6198,38.6198,38.4819,38.4819,3148.1833421826,0
+XHYT.US,D,20220328,000000,38.6001,38.6591,38.6001,38.6591,406.21720544293,0
+XHYT.US,D,20220329,000000,38.8757,39.1564,38.8757,39.1564,5280.823670758,0
+XHYT.US,D,20220330,000000,39.1711,39.1711,39.0924,39.0924,121.86516163288,0
+XHYT.US,D,20220331,000000,39.0727,39.0727,39.0334,39.0365,3046.6290408219,0
+XHYT.US,D,20220401,000000,38.7182,38.7182,38.7182,38.7182,203.10860272146,0
+XHYT.US,D,20220404,000000,38.7969,38.9545,38.7969,38.9545,3148.1833421826,0
+XHYT.US,D,20220405,000000,38.9348,38.9348,38.5705,38.5705,3149.1988851962,0
+XHYT.US,D,20220406,000000,38.2258,38.3243,38.2258,38.2554,3046.6290408219,0
+XHYT.US,D,20220407,000000,38.1569,38.1569,38.1569,38.1569,101.55430136073,0
+XHYT.US,D,20220408,000000,38.0191,38.0191,37.8911,37.8911,2222.0081137727,0
+XHYT.US,D,20220411,000000,37.7532,37.7532,37.6154,37.6154,3237.55112738,0
+XHYT.US,D,20220412,000000,37.822,37.822,37.822,37.822,101.55430136073,0
+XHYT.US,D,20220413,000000,38.0683,38.0683,38.0683,38.0683,101.55430136073,0
+XHYT.US,D,20220414,000000,37.9108,37.9108,37.832,37.8714,3047.6445838356,0
+XHYT.US,D,20220418,000000,37.7729,37.7729,37.7729,37.7729,101.55430136073,0
+XHYT.US,D,20220419,000000,37.7237,37.7237,37.7237,37.7237,4.0621720544293,0
+XHYT.US,D,20220420,000000,37.832,37.832,37.822,37.822,1016.5585566209,0
+XHYT.US,D,20220421,000000,38.0092,38.0092,37.5855,37.5855,4366.8349585114,0
+XHYT.US,D,20220422,000000,37.4774,37.4774,37.3987,37.4006,4062.1720544293,0
+XHYT.US,D,20220425,000000,37.3397,37.5563,37.3397,37.5563,9429.3168813438,0
+XHYT.US,D,20220426,000000,37.4677,37.4677,37.4283,37.4283,2145.8423877523,0
+XHYT.US,D,20220427,000000,37.3494,37.3494,37.251,37.256,4062.1720544293,0
+XHYT.US,D,20220428,000000,37.2805,37.3494,37.2214,37.3445,6296.3666843653,0
+XHYT.US,D,20220429,000000,37.1427,37.1427,36.8768,36.8768,9244.4880528672,0
+XHYT.US,D,20220502,000000,36.7581,36.7581,36.7581,36.7581,1010.9330720606,0
+XHYT.US,D,20220503,000000,36.9461,36.9461,36.9461,36.9461,3.0327992161819,0
+XHYT.US,D,20220504,000000,37.0747,37.411,36.9955,37.2774,6975.4381972185,0
+XHYT.US,D,20220505,000000,37.0944,37.1043,36.7285,36.7285,7278.7181188367,0
+XHYT.US,D,20220506,000000,36.5405,36.6197,36.5306,36.5306,2021.8661441213,0
+XHYT.US,D,20220509,000000,36.1844,36.1844,36.1844,36.1844,8.0874645764852,0
+XHYT.US,D,20220510,000000,36.3229,36.3921,36.3031,36.3921,4043.7322882426,0
+XHYT.US,D,20220511,000000,36.2635,36.3625,36.2339,36.2339,5155.7586675093,0
+XHYT.US,D,20220512,000000,36.0855,36.1251,36.0855,36.1151,5054.6653603032,0
+XHYT.US,D,20220513,000000,36.2437,36.2635,36.1251,36.1844,3134.9034564601,0
+XHYT.US,D,20220516,000000,36.1745,36.1745,36.1745,36.1745,1010.9330720606,0
+XHYT.US,D,20220517,000000,36.1349,36.1349,36.1349,36.1349,1010.9330720606,0
+XHYT.US,D,20220518,000000,35.947,35.947,35.8679,35.8679,101.09330720606,0
+XHYT.US,D,20220519,000000,35.7294,36.0261,35.7294,36.0261,23453.647271807,0
+XHYT.US,D,20220520,000000,36.1844,36.1844,36.0459,36.0459,2122.9594513274,0
+XHYT.US,D,20220523,000000,36.1251,36.1449,36.0855,36.0855,2021.8661441213,0
+XHYT.US,D,20220524,000000,36.1053,36.3427,36.1053,36.3427,7581.9980404549,0
+XHYT.US,D,20220525,000000,36.4021,36.9015,36.4021,36.9015,8087.4645764852,0
+XHYT.US,D,20220526,000000,37.0549,37.411,37.0549,37.411,19308.821676358,0
+XHYT.US,D,20220527,000000,37.589,37.7968,37.589,37.7968,7076.5315044245,0
+XHYT.US,D,20220531,000000,37.5297,37.5297,37.4855,37.4855,4054.8525520353,0
+XHYT.US,D,20220601,000000,37.2527,37.2725,37.2132,37.2132,1920.7728369152,0
+XHYT.US,D,20220602,000000,37.2527,37.2923,37.2527,37.2923,1113.0373123388,0
+XHYT.US,D,20220603,000000,37.1142,37.1142,37.0054,37.0054,102.10424027813,0
+XHYT.US,D,20220606,000000,36.9164,36.9164,36.6987,36.6987,407.40602804044,0
+XHYT.US,D,20220607,000000,36.6987,36.6987,36.6987,36.6987,291.14872475347,0
+XHYT.US,D,20220608,000000,36.4613,36.4613,36.4613,36.4613,107.15890563843,0
+XHYT.US,D,20220609,000000,36.3129,36.3129,36.1943,36.2239,3033.810149254,0
+XHYT.US,D,20220610,000000,35.7689,35.7689,35.4524,35.5513,5054.6653603032,0
+XHYT.US,D,20220613,000000,34.7402,34.7402,34.3643,34.3841,8189.5688167633,0
+XHYT.US,D,20220614,000000,34.5424,34.6412,34.4236,34.5622,6473.0044604043,0
+XHYT.US,D,20220615,000000,35.0962,35.1362,34.938,35.1362,2767.9347513021,0
+XHYT.US,D,20220616,000000,34.8194,34.8194,34.4632,34.6215,4651.303064551,0
+XHYT.US,D,20220617,000000,34.7996,34.8391,34.7006,34.8391,4144.8255954487,0
+XHYT.US,D,20220621,000000,34.8094,34.8094,34.8094,34.8094,1.0109330720606,0
+XHYT.US,D,20220622,000000,34.6215,34.7698,34.6116,34.7698,12435.487719418,0
+XHYT.US,D,20220623,000000,34.8886,34.9974,34.8886,34.9974,1314.2129936788,0
+XHYT.US,D,20220624,000000,35.116,35.2744,35.116,35.2546,7491.0140639694,0
+XHYT.US,D,20220627,000000,35.2744,35.2744,35.1754,35.1781,2044.1066717066,0
+XHYT.US,D,20220628,000000,34.9578,34.9578,34.7204,34.7204,6035.2704402021,0
+XHYT.US,D,20220629,000000,34.5819,34.5819,34.5819,34.5819,101.09330720606,0
+XHYT.US,D,20220630,000000,34.4038,34.5226,34.4038,34.5226,1213.1196864728,0
+XHYT.US,D,20220701,000000,34.4236,34.7154,34.4236,34.7154,5054.6653603032,0
+XHYT.US,D,20220705,000000,34.4236,34.7006,34.4236,34.7006,3234.9858305941,0
+XHYT.US,D,20220706,000000,34.7402,34.7402,34.5926,34.5926,198.14288212389,0
+XHYT.US,D,20220707,000000,35.1754,35.1754,35.1754,35.1754,183.98981911504,0
+XHYT.US,D,20220708,000000,35.0864,35.0875,35.0864,35.0875,213.3068782048,0
+XHYT.US,D,20220711,000000,35.215,35.215,35.116,35.116,469.07294543614,0
+XHYT.US,D,20220712,000000,35.0765,35.1952,35.0765,35.1952,2122.9594513274,0
+XHYT.US,D,20220713,000000,34.9775,35.126,34.9775,35.0962,7480.9047332488,0
+XHYT.US,D,20220714,000000,34.7402,35.0568,34.7402,35.0568,1112.0263792667,0
+XHYT.US,D,20220715,000000,35.1754,35.4326,35.1754,35.4326,9525.0114049554,0
+XHYT.US,D,20220718,000000,35.4722,35.4722,35.2942,35.2942,2162.3858411377,0
+XHYT.US,D,20220719,000000,35.4524,35.7294,35.4524,35.7294,7325.2210401515,0
+XHYT.US,D,20220720,000000,35.8085,35.9965,35.8085,35.9965,7076.5315044245,0
+XHYT.US,D,20220721,000000,35.8877,36.2635,35.8877,36.2635,3234.9858305941,0
+XHYT.US,D,20220722,000000,36.3823,36.4217,36.2897,36.2897,2103.7517229582,0
+XHYT.US,D,20220725,000000,36.2437,36.2537,36.2437,36.2537,1010.9330720606,0
+XHYT.US,D,20220726,000000,36.2141,36.2141,36.0261,36.0261,1221.2071510493,0
+XHYT.US,D,20220727,000000,36.2437,36.3229,36.2437,36.3229,1010.9330720606,0
+XHYT.US,D,20220728,000000,36.4613,36.679,36.4021,36.679,3538.2657522123,0
+XHYT.US,D,20220729,000000,36.7383,36.8175,36.7383,36.8175,1061.4797256637,0
+XHYT.US,D,20220801,000000,36.8175,36.8175,36.7777,36.8175,1106.05095546,0
+XHYT.US,D,20220802,000000,36.6484,36.6484,36.6484,36.6484,1005.5008686,0
+XHYT.US,D,20220803,000000,36.7926,36.8771,36.718,36.8771,1712.3679792258,0
+XHYT.US,D,20220804,000000,36.9965,37.0363,36.9965,37.0363,1005.5008686,0
+XHYT.US,D,20220805,000000,36.6981,36.8175,36.6981,36.8175,1212.6340475316,0
+XHYT.US,D,20220808,000000,37.0164,37.0164,36.8771,36.8771,475.6019108478,0
+XHYT.US,D,20220809,000000,36.7677,36.7677,36.6186,36.6186,1358.4316734786,0
+XHYT.US,D,20220810,000000,37.0661,37.0661,37.0661,37.0661,20.110017372,0
+XHYT.US,D,20220811,000000,37.0562,37.1059,36.9865,36.9865,1106.05095546,0
+XHYT.US,D,20220812,000000,37.0562,37.1755,37.0562,37.1755,2212.10191092,0
+XHYT.US,D,20220815,000000,37.2451,37.2451,37.2451,37.2451,1.0055008686,0
+XHYT.US,D,20220816,000000,37.0661,37.0661,37.0661,37.0661,1.0055008686,0
+XHYT.US,D,20220817,000000,36.7777,36.7777,36.6583,36.718,2112.5573249286,0
+XHYT.US,D,20220818,000000,36.718,36.718,36.718,36.718,201.10017372,0
+XHYT.US,D,20220819,000000,36.4396,36.4396,36.3103,36.3257,402.20034744,0
+XHYT.US,D,20220822,000000,36.0417,36.0417,35.833,35.833,483.6459177966,0
+XHYT.US,D,20220823,000000,35.9129,35.9129,35.8031,35.9129,100.55008686,0
+XHYT.US,D,20220824,000000,35.9821,35.9821,35.9821,35.9821,100.55008686,0
+XHYT.US,D,20220825,000000,36.3388,36.3388,36.3388,36.3388,1.0055008686,0
+XHYT.US,D,20220826,000000,35.7659,35.7659,35.7659,35.7659,1.0055008686,0
+XHYT.US,D,20220829,000000,35.6188,35.6188,35.6188,35.6188,1.0055008686,0
+XHYT.US,D,20220830,000000,35.3248,35.3248,35.3248,35.3248,1.0055008686,0
+XHYT.US,D,20220831,000000,35.144,35.144,35.144,35.144,1.0055008686,0
+XHYT.US,D,20220901,000000,34.8881,35.0334,34.7787,35.0334,501.7449334314,0
+XHYT.US,D,20220902,000000,34.9935,34.9935,34.9935,34.9935,50.27504343,0
+XHYT.US,D,20220906,000000,35.077,35.077,34.9875,34.9875,305.6722640544,0
+XHYT.US,D,20220907,000000,35.4582,35.4582,35.4582,35.4582,1.0055008686,0
+XHYT.US,D,20220908,000000,35.5943,35.5943,35.5943,35.5943,6.0330052116,0
+XHYT.US,D,20220909,000000,35.7146,35.7146,35.7146,35.7146,2.0110017372,0
+XHYT.US,D,20220912,000000,35.9025,35.9025,35.7633,35.8528,452.47539087,0
+XHYT.US,D,20220913,000000,35.3754,35.3754,35.0946,35.0946,201.10017372,0
+XHYT.US,D,20220914,000000,35.1059,35.1059,35.1059,35.1059,1.0055008686,0
+XHYT.US,D,20220915,000000,34.9676,34.9676,34.8961,34.8961,221.210191092,0
+XHYT.US,D,20220916,000000,34.6295,34.7596,34.54,34.7596,4602.1774755822,0
+XHYT.US,D,20220919,000000,35.0116,35.0116,35.0116,35.0116,56.3080486416,0
+XHYT.US,D,20220920,000000,34.6437,34.6437,34.6437,34.6437,1.0055008686,0
+XHYT.US,D,20220921,000000,34.8286,34.8286,34.5698,34.5698,351.92530401,0
+XHYT.US,D,20220922,000000,34.3309,34.3309,34.3309,34.3309,1.0055008686,0
+XHYT.US,D,20220923,000000,33.8538,33.8538,33.8339,33.8339,704.8561088886,0
+XHYT.US,D,20220926,000000,33.456,33.456,33.456,33.456,100.55008686,0
+XHYT.US,D,20220927,000000,33.3644,33.3644,33.3644,33.3644,1.0055008686,0
+XHYT.US,D,20220928,000000,33.8824,33.8824,33.8824,33.8824,1.0055008686,0
+XHYT.US,D,20220929,000000,33.5768,33.5768,33.5768,33.5768,1.0055008686,0
+XHYT.US,D,20220930,000000,33.4605,33.4605,33.4605,33.4605,70.385060802,0
+XHYT.US,D,20221003,000000,33.5554,33.7344,33.5554,33.7344,468.5634047676,0
+XHYT.US,D,20221004,000000,34.3985,34.3985,34.3985,34.3985,27.1485234522,0
+XHYT.US,D,20221005,000000,34.2218,34.361,34.2218,34.361,204.1166763258,0
+XHYT.US,D,20221006,000000,34.2345,34.2345,34.2345,34.2345,25.137521715,0
+XHYT.US,D,20221007,000000,33.8538,33.8538,33.8538,33.8538,207.1331789316,0
+XHYT.US,D,20221010,000000,33.446,33.446,33.446,33.446,203.1111754572,0
+XHYT.US,D,20221011,000000,33.4361,33.4759,33.4361,33.4759,603.30052116,0
+XHYT.US,D,20221012,000000,33.5466,33.5466,33.5466,33.5466,201.10017372,0
+XHYT.US,D,20221013,000000,33.5941,33.5941,33.5941,33.5941,201.10017372,0
+XHYT.US,D,20221014,000000,33.4682,33.4682,33.4682,33.4682,201.10017372,0
+XHYT.US,D,20221017,000000,33.9532,33.9532,33.9532,33.9532,102.5610885972,0
+XHYT.US,D,20221018,000000,34.3013,34.3013,34.2218,34.2218,713.905616706,0
+XHYT.US,D,20221019,000000,33.9035,33.9035,33.9035,33.9035,101.5555877286,0
+XHYT.US,D,20221020,000000,33.7211,33.7211,33.7211,33.7211,1.0055008686,0
+XHYT.US,D,20221021,000000,34.0147,34.0147,34.0147,34.0147,1.0055008686,0
+XHYT.US,D,20221024,000000,34.1124,34.1521,34.1124,34.1521,302.6557614486,0
+XHYT.US,D,20221025,000000,34.2118,34.4576,34.2118,34.4576,301.65026058,0
+XHYT.US,D,20221026,000000,34.3908,34.5102,34.3908,34.5102,201.10017372,0
+XHYT.US,D,20221027,000000,34.6892,34.7874,34.6892,34.7874,101.5555877286,0
+XHYT.US,D,20221028,000000,35.077,35.077,35.077,35.077,100.55008686,0
+XHYT.US,D,20221031,000000,34.8384,34.8384,34.54,34.54,201.10017372,0
+XHYT.US,D,20221101,000000,34.678,34.678,34.678,34.678,1,0
+XHYT.US,D,20221102,000000,34.48,34.48,34.3474,34.3474,710,0
+XHYT.US,D,20221103,000000,34.04,34.09,34.04,34.0455,403,0
+XHYT.US,D,20221104,000000,34.22,34.22,34.1877,34.1877,100,0
+XHYT.US,D,20221107,000000,34.1621,34.1621,34.1621,34.1621,55,0
+XHYT.US,D,20221108,000000,34.1208,34.1208,34.1208,34.1208,33,0
+XHYT.US,D,20221109,000000,33.94,34.02,33.6254,33.6254,4201,0
+XHYT.US,D,20221110,000000,34.5698,34.5698,34.5698,34.5698,1,0
+XHYT.US,D,20221111,000000,34.77,34.77,34.77,34.77,100,0
+XHYT.US,D,20221114,000000,34.4965,34.4965,34.4965,34.4965,60,0
+XHYT.US,D,20221115,000000,34.88,34.88,34.8,34.8004,200,0
+XHYT.US,D,20221116,000000,34.7241,34.7241,34.7241,34.7241,50,0
+XHYT.US,D,20221117,000000,34.55,34.5747,34.55,34.5747,100,0
+XHYT.US,D,20221118,000000,34.5965,34.5965,34.5965,34.5965,50,0
+XHYT.US,D,20221121,000000,34.61,34.61,34.61,34.61,730,0
+XHYT.US,D,20221122,000000,34.82,34.82,34.82,34.82,200,0
+XHYT.US,D,20221123,000000,34.83,35.06,34.83,35.06,600,0
+XHYT.US,D,20221125,000000,35.07,35.07,35.01,35.01,200,0
+XHYT.US,D,20221128,000000,34.91,34.91,34.6207,34.6207,330,0
+XHYT.US,D,20221129,000000,34.7808,34.7808,34.7808,34.7808,5,0
+XHYT.US,D,20221130,000000,35.2257,35.2257,35.2257,35.2257,50,0
+XHYT.US,D,20221201,000000,35.16,35.19,35.16,35.19,200,0
+XHYT.US,D,20221202,000000,35.2,35.2,35.2,35.2,300,0
+XHYT.US,D,20221205,000000,35.04,35.04,34.8137,34.8137,328,0
+XHYT.US,D,20221206,000000,34.6728,34.6728,34.6728,34.6728,88,0
+XHYT.US,D,20221207,000000,34.8279,34.8279,34.8279,34.8279,7,0
+XHYT.US,D,20221208,000000,34.89,34.89,34.8147,34.8147,306,0
+XHYT.US,D,20221209,000000,34.8211,34.8211,34.8211,34.8211,89,0
+XHYT.US,D,20221212,000000,34.93,34.93,34.9017,34.9017,346,0
+XHYT.US,D,20221213,000000,35.2557,35.2557,35.2557,35.2557,87,0
+XHYT.US,D,20221214,000000,35.24,35.2799,34.98,35.07,850,0
+XHYT.US,D,20221215,000000,34.8797,34.8797,34.8797,34.8797,87,0
+XHYT.US,D,20221216,000000,34.6425,34.6425,34.6425,34.6425,29,0
+XHYT.US,D,20221219,000000,34.53,34.53,34.4388,34.4388,700,0
+XHYT.US,D,20221220,000000,34.3351,34.3351,34.3351,34.3351,20,0
+XHYT.US,D,20221221,000000,34.67,34.67,34.67,34.67,100,0
+XHYT.US,D,20221222,000000,34.46,34.46,34.46,34.46,100,0
+XHYT.US,D,20221223,000000,34.4,34.52,34.4,34.52,200,0
+XHYT.US,D,20221227,000000,34.205,34.205,34.1268,34.1268,100,0
+XHYT.US,D,20221228,000000,33.93,33.93,33.668,33.668,201,0
+XHYT.US,D,20221229,000000,33.88,33.88,33.88,33.88,200,0
+XHYT.US,D,20221230,000000,33.8,33.96,33.8,33.96,200,0
+XHYT.US,D,20230103,000000,34.19,34.19,34.03,34.03,1105,0
+XHYT.US,D,20230104,000000,34.42,34.42,34.42,34.42,200,0
+XHYT.US,D,20230105,000000,34.32,34.41,34.2892,34.41,736,0
+XHYT.US,D,20230106,000000,34.55,34.86,34.55,34.86,1402,0
+XHYT.US,D,20230109,000000,34.97,35,34.97,35,1857,0
+XHYT.US,D,20230110,000000,35.04,35.04,34.9499,34.9755,500,0
+XHYT.US,D,20230111,000000,35.2106,35.2106,35.2106,35.2106,20,0
+XHYT.US,D,20230112,000000,35.35,35.47,35.2756,35.47,550,0
+XHYT.US,D,20230113,000000,35.28,35.44,35.27,35.44,2105,0
+XHYT.US,D,20230117,000000,35.39,35.39,35.33,35.33,401,0
+XHYT.US,D,20230118,000000,35.59,35.61,35.3851,35.3851,700,0
+XHYT.US,D,20230119,000000,35.1499,35.1499,35.1499,35.1499,20,0
+XHYT.US,D,20230120,000000,35.14,35.1422,35.14,35.1422,170,0
+XHYT.US,D,20230123,000000,35.1122,35.1122,35.1122,35.1122,20,0
+XHYT.US,D,20230124,000000,35.143,35.143,35.143,35.143,20,0
+XHYT.US,D,20230125,000000,35.119,35.119,35.119,35.119,152,0
+XHYT.US,D,20230126,000000,35.22,35.22,35.1833,35.1833,735,0
+XHYT.US,D,20230127,000000,35.12,35.12,35.12,35.12,350,0
+XHYT.US,D,20230130,000000,35.02,35.02,34.8943,34.8943,357,0
+XHYT.US,D,20230131,000000,35.2,35.2,35.2,35.2,129,0
+XHYT.US,D,20230201,000000,35.44,35.44,35.44,35.44,101,0
+XHYT.US,D,20230202,000000,35.73,35.75,35.6669,35.6669,2100,0
+XHYT.US,D,20230203,000000,35.32,35.32,35.32,35.32,227,0
+XHYT.US,D,20230206,000000,35.0377,35.0377,35.0377,35.0377,130,0
+XHYT.US,D,20230207,000000,35.005,35.19,35.005,35.1701,336,0
+XHYT.US,D,20230208,000000,34.9003,34.9003,34.9003,34.9003,54,0
+XHYT.US,D,20230209,000000,34.68,34.68,34.68,34.68,301,0
+XHYT.US,D,20230210,000000,34.46,34.46,34.37,34.37,4208,0
+XHYT.US,D,20230213,000000,34.42,34.47,34.42,34.47,890,0
+XHYT.US,D,20230214,000000,34.42,34.4552,34.42,34.4552,1,0
+XHYT.US,D,20230215,000000,34.27,34.3815,34.27,34.3815,1338,0
+XHYT.US,D,20230216,000000,34.1,34.1,34.1,34.1,88,0
+XHYT.US,D,20230217,000000,34.22,34.22,34.22,34.22,437,0
+XHYT.US,D,20230221,000000,33.97,33.97,33.672,33.672,1803,0
+XHYT.US,D,20230222,000000,33.945,33.945,33.945,33.945,1002,0
+XHYT.US,D,20230223,000000,34.3414,34.3414,34.3414,34.3414,1,0
+XHYT.US,D,20230224,000000,34.14,34.14,34.0597,34.0597,100,0
+XHYT.US,D,20230227,000000,34.3202,34.3202,34.3202,34.3202,85,0
+XHYT.US,D,20230228,000000,34.2199,34.2199,34.2199,34.2199,85,0
+XHYT.US,D,20230301,000000,34.14,34.14,33.9355,33.9355,85,0
+XHYT.US,D,20230302,000000,33.85,33.925,33.85,33.925,103,0
+XHYT.US,D,20230303,000000,34.2866,34.2866,34.2866,34.2866,94,0
+XHYT.US,D,20230306,000000,34.2777,34.2777,34.2777,34.2777,1,0
+XHYT.US,D,20230307,000000,34.15,34.15,34.065,34.065,360,0
+XHYT.US,D,20230308,000000,34.02,34.02,33.81,33.81,2171,0
+XHYT.US,D,20230309,000000,33.885,33.885,33.6782,33.6782,2030,0
+XHYT.US,D,20230310,000000,33.77,33.77,33.4405,33.4405,103,0
+XHYT.US,D,20230313,000000,33.51,33.7,33.2673,33.2673,200,0
+XHYT.US,D,20230314,000000,33.64,33.64,33.5701,33.5701,711,0
+XHYT.US,D,20230315,000000,33.305,33.305,33.305,33.305,22,0
+XHYT.US,D,20230316,000000,33.52,33.5708,33.52,33.5708,1091,0
+XHYT.US,D,20230317,000000,33.4215,33.4215,33.4215,33.4215,88,0
+XHYT.US,D,20230320,000000,33.2602,33.2602,33.2602,33.2602,87,0
+XHYT.US,D,20230321,000000,33.5772,33.5772,33.5772,33.5772,87,0
+XHYT.US,D,20230322,000000,33.6319,33.6319,33.6319,33.6319,2,0
+XHYT.US,D,20230323,000000,33.66,33.66,33.45,33.45,350,0
+XHYT.US,D,20230324,000000,33.3799,33.3799,33.3648,33.3648,150,0
+XHYT.US,D,20230327,000000,33.385,33.385,33.385,33.385,31,0
+XHYT.US,D,20230328,000000,33.2839,33.2839,33.25,33.2505,200,0
+XHYT.US,D,20230329,000000,33.63,33.63,33.63,33.63,100,0
+XHYT.US,D,20230330,000000,33.9359,33.9359,33.9359,33.9359,80,0
+XHYT.US,D,20230331,000000,34.19,34.39,34.1,34.39,100739,0
+XHYT.US,D,20230403,000000,34.29,34.29,34.2,34.27,136860,0
+XHYT.US,D,20230404,000000,34.0832,34.0832,34.0832,34.0832,89,0
+XHYT.US,D,20230405,000000,34.01,34.01,33.8562,33.8562,1206,0
+XHYT.US,D,20230406,000000,33.9636,33.9636,33.9636,33.9636,89,0
+XHYT.US,D,20230410,000000,33.9181,33.9181,33.9181,33.9181,5,0
+XHYT.US,D,20230411,000000,34.11,34.11,34.0175,34.0175,135,0
+XHYT.US,D,20230412,000000,34.29,34.29,34.0266,34.0266,401,0
+XHYT.US,D,20230413,000000,34.33,34.33,34.33,34.33,385,0
+XHYT.US,D,20230414,000000,34.2136,34.2136,34.2136,34.2136,85,0
+XHYT.US,D,20230417,000000,34.1149,34.1149,34.1149,34.1149,85,0
+XHYT.US,D,20230418,000000,34.15,34.1851,34.15,34.1851,100,0
+XHYT.US,D,20230419,000000,34.1063,34.1063,34.1063,34.1063,85,0
+XHYT.US,D,20230420,000000,34.0137,34.0137,34.0137,34.0137,2,0
+XHYT.US,D,20230421,000000,34.0632,34.0632,34.0632,34.0632,86,0
+XHYT.US,D,20230424,000000,34.1764,34.1764,34.1764,34.1764,82,0
+XHYT.US,D,20230425,000000,34.18,34.18,34.115,34.115,284,0
+XHYT.US,D,20230426,000000,34,34,33.8954,33.8954,179,0
+XHYT.US,D,20230427,000000,33.94,33.97,33.93,33.97,735,0
+XHYT.US,D,20230428,000000,34.14,34.14,34.14,34.14,84,0
+XHYT.US,D,20230501,000000,33.72,33.72,33.72,33.72,84,0
+XHYT.US,D,20230502,000000,33.79,33.79,33.79,33.79,300,0
+XHYT.US,D,20230503,000000,33.7059,33.7059,33.7059,33.7059,100,0
+XHYT.US,D,20230504,000000,33.618,33.6434,33.618,33.6434,189,0
+XHYT.US,D,20230505,000000,33.8276,33.8276,33.8276,33.8276,13,0
+XHYT.US,D,20230508,000000,33.705,33.7332,33.65,33.7332,509,0
+XHYT.US,D,20230509,000000,33.61,33.61,33.61,33.61,1,0
+XHYT.US,D,20230510,000000,33.703,33.7838,33.703,33.7838,100,0
+XHYT.US,D,20230511,000000,33.7311,33.7311,33.7311,33.7311,82,0
+XHYT.US,D,20230512,000000,33.71,33.71,33.6123,33.6123,1710,0
+XHYT.US,D,20230515,000000,33.66,33.66,33.66,33.66,188,0
+XHYT.US,D,20230516,000000,33.455,33.455,33.455,33.455,21,0
+XHYT.US,D,20230517,000000,33.4817,33.4817,33.4817,33.4817,88,0
+XHYT.US,D,20230518,000000,33.4737,33.4737,33.4737,33.4737,1,0
+XHYT.US,D,20230519,000000,33.5212,33.5212,33.5212,33.5212,80,0
+XHYT.US,D,20230522,000000,33.685,33.685,33.685,33.685,17,0
+XHYT.US,D,20230523,000000,33.5219,33.5219,33.5219,33.5219,80,0
+XHYT.US,D,20230524,000000,33.2325,33.2325,33.2325,33.2325,80,0
+XHYT.US,D,20230525,000000,33.1992,33.1992,33.1992,33.1992,112,0
+XHYT.US,D,20230526,000000,33.36,33.36,33.36,33.36,85,0
+XHYT.US,D,20230530,000000,33.6,33.6,33.5014,33.5014,318,0
+XHYT.US,D,20230531,000000,33.4786,33.4786,33.4786,33.4786,85,0
+XHYT.US,D,20230601,000000,33.45,33.45,33.3882,33.3882,1097,0
+XHYT.US,D,20230602,000000,33.57,33.65,33.54,33.5694,600,0
+XHYT.US,D,20230605,000000,33.66,33.66,33.5611,33.5611,949,0
+XHYT.US,D,20230606,000000,33.6475,33.6475,33.6475,33.6475,88,0
+XHYT.US,D,20230607,000000,33.5206,33.5206,33.5206,33.5206,23,0
+XHYT.US,D,20230608,000000,33.7443,33.7443,33.7443,33.7443,11,0
+XHYT.US,D,20230609,000000,33.82,33.82,33.7429,33.78,601,0
+XHYT.US,D,20230612,000000,33.82,33.82,33.82,33.82,188,0
+XHYT.US,D,20230613,000000,33.88,33.88,33.88,33.88,302,0
+XHYT.US,D,20230614,000000,33.875,33.875,33.875,33.875,88,0
+XHYT.US,D,20230615,000000,34.05,34.0578,34.05,34.0578,264,0
+XHYT.US,D,20230616,000000,33.9754,33.9754,33.9754,33.9754,138,0
+XHYT.US,D,20230620,000000,33.93,34.01,33.925,33.9268,7828,0
+XHYT.US,D,20230621,000000,33.8454,33.8454,33.8454,33.8454,82,0
+XHYT.US,D,20230622,000000,33.7,33.7,33.6044,33.6044,2794,0
+XHYT.US,D,20230623,000000,33.56,33.56,33.49,33.49,567,0
+XHYT.US,D,20230626,000000,33.3801,33.4779,33.3801,33.4779,204,0
+XHYT.US,D,20230627,000000,33.5841,33.5841,33.5841,33.5841,88,0
+XHYT.US,D,20230628,000000,33.83,33.83,33.83,33.83,301,0
+XHYT.US,D,20230629,000000,33.59,33.7081,33.59,33.7081,134,0
+XHYT.US,D,20230630,000000,33.76,34.02,33.74,34.02,449,0
+XHYT.US,D,20230703,000000,33.77,33.77,33.6752,33.6752,103,0
+XHYT.US,D,20230705,000000,33.5621,33.5621,33.5621,33.5621,89,0
+XHYT.US,D,20230706,000000,33.3215,33.3215,33.3215,33.3215,55,0
+XHYT.US,D,20230707,000000,33.3568,33.3568,33.3568,33.3568,423,0
+XHYT.US,D,20230710,000000,33.4487,33.4487,33.4487,33.4487,14,0
+XHYT.US,D,20230711,000000,33.6,33.6,33.6,33.6,484,0
+XHYT.US,D,20230712,000000,33.84,33.9186,33.84,33.9186,394,0
+XHYT.US,D,20230713,000000,34.08,34.13,33.91,33.91,2367,0
+XHYT.US,D,20230714,000000,33.96,33.96,33.96,33.96,99,0
+XHYT.US,D,20230717,000000,33.9298,33.9298,33.9298,33.9298,89,0
+XHYT.US,D,20230718,000000,33.9554,33.9554,33.9554,33.9554,118,0
+XHYT.US,D,20230719,000000,34.0349,34.07,34.0349,34.07,772,0
+XHYT.US,D,20230720,000000,33.84,33.8639,33.76,33.8639,638,0
+XHYT.US,D,20230721,000000,34.01,34.02,34.01,34.02,610,0
+XHYT.US,D,20230724,000000,34.11,34.11,34.02,34.02,600,0
+XHYT.US,D,20230725,000000,33.922,33.922,33.922,33.922,2,0
+XHYT.US,D,20230726,000000,34.0443,34.0443,34.0443,34.0443,151,0
+XHYT.US,D,20230727,000000,34.21,34.21,33.7723,33.7723,508,0
+XHYT.US,D,20230728,000000,34.03,34.03,34.03,34.03,399,0
+XHYT.US,D,20230731,000000,34.12,34.17,34.12,34.17,817,0
+XHYT.US,D,20230801,000000,33.77,33.77,33.7033,33.7033,300403,0
+XHYT.US,D,20230802,000000,33.56,33.6103,33.56,33.6103,116513,0
+XHYT.US,D,20230803,000000,33.47,33.47,33.4609,33.4609,124,0
+XHYT.US,D,20230804,000000,33.6519,33.6519,33.6519,33.6519,2,0
+XHYT.US,D,20230807,000000,33.72,33.75,33.72,33.75,309,0
+XHYT.US,D,20230808,000000,33.88,33.88,33.88,33.88,111,0
+XHYT.US,D,20230809,000000,33.9622,33.9622,33.9622,33.9622,31,0
+XHYT.US,D,20230810,000000,34.0236,34.0236,34.0236,34.0236,31,0
+XHYT.US,D,20230811,000000,33.9608,33.9608,33.9608,33.9608,12,0
+XHYT.US,D,20230814,000000,34.0145,34.0145,34.0145,34.0145,1,0
+XHYT.US,D,20230815,000000,33.8995,33.8995,33.8995,33.8995,5,0
+XHYT.US,D,20230816,000000,33.781,33.781,33.781,33.781,2,0
+XHYT.US,D,20230817,000000,33.5622,33.5622,33.5622,33.5622,16,0
+XHYT.US,D,20230818,000000,33.595,33.595,33.5839,33.5839,562,0
+XHYT.US,D,20230821,000000,33.5731,33.5731,33.5731,33.5731,2,0
+XHYT.US,D,20230822,000000,33.58,33.58,33.58,33.58,102,0
+XHYT.US,D,20230823,000000,33.69,33.87,33.69,33.87,200,0
+XHYT.US,D,20230824,000000,33.83,33.83,33.6444,33.6444,200,0
+XHYT.US,D,20230825,000000,33.7586,33.7586,33.7586,33.7586,2,0
+XHYT.US,D,20230828,000000,33.9171,33.9171,33.9171,33.9171,2,0
+XHYT.US,D,20230829,000000,34.1214,34.1214,34.1214,34.1214,24,0
+XHYT.US,D,20230830,000000,34.17,34.17,34.1047,34.1047,100,0
+XHYT.US,D,20230831,000000,34.1135,34.1135,34.1135,34.1135,2,0
+XHYT.US,D,20230901,000000,33.8373,33.8373,33.8373,33.8373,14,0
+XHYT.US,D,20230905,000000,33.88,33.88,33.6374,33.6374,926,0
+XHYT.US,D,20230906,000000,33.6384,33.6384,33.6384,33.6384,16,0
+XHYT.US,D,20230907,000000,33.7947,33.7947,33.7947,33.7947,5,0
+XHYT.US,D,20230908,000000,33.7867,33.7867,33.7867,33.7867,19,0
+XHYT.US,D,20230911,000000,33.8556,33.8556,33.8556,33.8556,16,0
+XHYT.US,D,20230912,000000,33.875,33.875,33.875,33.875,11,0
+XHYT.US,D,20230913,000000,33.98,33.98,33.98,33.98,3,0
+XHYT.US,D,20230914,000000,34.08,34.08,34.0485,34.0485,300,0
+XHYT.US,D,20230915,000000,33.9965,33.9965,33.9965,33.9965,4,0
+XHYT.US,D,20230918,000000,34.03,34.03,33.9715,33.9715,166106,0
+XHYT.US,D,20230919,000000,33.9026,33.9026,33.9026,33.9026,5,0
+XHYT.US,D,20230920,000000,33.8769,33.8769,33.8769,33.8769,5,0
+XHYT.US,D,20230921,000000,33.6153,33.6153,33.6153,33.6153,3,0
+XHYT.US,D,20230922,000000,33.6549,33.6549,33.6549,33.6549,29,0
+XHYT.US,D,20230925,000000,33.57,33.57,33.57,33.57,3,0
+XHYT.US,D,20230926,000000,33.3814,33.3814,33.3814,33.3814,92,0
+XHYT.US,D,20230927,000000,33.52,33.52,33.295,33.295,358,0
+XHYT.US,D,20230928,000000,33.5,33.5,33.5,33.5,107,0
+XHYT.US,D,20230929,000000,33.51,33.51,33.51,33.51,760,0
+XHYT.US,D,20231002,000000,33.06,33.06,33.06,33.06,180,0
+XHYT.US,D,20231003,000000,32.71,32.71,32.68,32.68,269,0
+XHYT.US,D,20231004,000000,32.76,32.8722,32.755,32.8722,585,0
+XHYT.US,D,20231005,000000,32.87,32.87,32.87,32.87,31,0
+XHYT.US,D,20231006,000000,32.9519,32.9519,32.9519,32.9519,788,0
+XHYT.US,D,20231009,000000,33.19,33.19,33.19,33.19,73,0
+XHYT.US,D,20231010,000000,33.265,33.265,33.186,33.186,435,0
+XHYT.US,D,20231011,000000,33.1906,33.1906,33.1906,33.1906,91,0
+XHYT.US,D,20231012,000000,33.08,33.08,33.015,33.015,332,0
+XHYT.US,D,20231013,000000,33.25,33.25,32.96,32.96,565,0
+XHYT.US,D,20231016,000000,33,33,32.9622,32.9622,886,0
+XHYT.US,D,20231017,000000,32.8615,32.8615,32.8615,32.8615,3,0
+XHYT.US,D,20231018,000000,32.74,32.74,32.683,32.683,103,0
+XHYT.US,D,20231019,000000,32.82,32.82,32.6437,32.6437,388,0
+XHYT.US,D,20231020,000000,32.6289,32.6289,32.6289,32.6289,3,0
+XHYT.US,D,20231023,000000,32.7081,32.7081,32.7081,32.7081,3,0
+XHYT.US,D,20231024,000000,32.8668,32.8668,32.8668,32.8668,2,0
+XHYT.US,D,20231025,000000,32.7,32.7,32.7,32.7,56,0
+XHYT.US,D,20231026,000000,32.71,32.8425,32.71,32.8425,496,0
+XHYT.US,D,20231027,000000,32.7298,32.7298,32.7298,32.7298,1,0
+XHYT.US,D,20231030,000000,32.6774,32.6774,32.6774,32.6774,2,0
+XHYT.US,D,20231031,000000,32.7741,32.7741,32.7741,32.7741,80,0
+XHYT.US,D,20231101,000000,32.6724,32.6724,32.6724,32.6724,4,0
+XHYT.US,D,20231102,000000,32.99,33.22,32.99,33.1049,839,0
+XHYT.US,D,20231103,000000,33.5284,33.5284,33.5284,33.5284,28,0
+XHYT.US,D,20231106,000000,33.41,33.41,33.34,33.34,352,0
+XHYT.US,D,20231107,000000,33.2493,33.2493,33.2493,33.2493,29,0
+XHYT.US,D,20231108,000000,33.2335,33.2335,33.2335,33.2335,22,0
+XHYT.US,D,20231109,000000,33.0249,33.0249,33.0249,33.0249,191,0
+XHYT.US,D,20231110,000000,33.33,33.33,33.33,33.33,215,0
+XHYT.US,D,20231113,000000,33.1797,33.1797,33.1797,33.1797,58,0
+XHYT.US,D,20231114,000000,33.5744,33.5744,33.5744,33.5744,19,0
+XHYT.US,D,20231115,000000,33.4,33.5,33.3901,33.4348,4088,0
+XHYT.US,D,20231116,000000,33.4752,33.4752,33.4752,33.4752,19,0
+XHYT.US,D,20231117,000000,33.5485,33.5485,33.5485,33.5485,62,0
+XHYT.US,D,20231120,000000,33.5141,33.5141,33.5141,33.5141,3,0
+XHYT.US,D,20231121,000000,33.525,33.5602,33.525,33.5602,646,0
+XHYT.US,D,20231122,000000,33.682,33.682,33.682,33.682,22,0
+XHYT.US,D,20231124,000000,33.6315,33.6315,33.6315,33.6315,83,0
+XHYT.US,D,20231127,000000,33.77,33.8,33.7442,33.7442,405,0
+XHYT.US,D,20231128,000000,33.8786,33.8786,33.8786,33.8786,168,0
+XHYT.US,D,20231129,000000,34.0867,34.0867,34.0867,34.0867,1,0
+XHYT.US,D,20231130,000000,33.9673,33.9673,33.9673,33.9673,9,0
+XHYT.US,D,20231201,000000,34.0108,34.0108,34.0108,34.0108,4,0
+XHYT.US,D,20231204,000000,33.9301,33.9301,33.9301,33.9301,41,0
+XHYT.US,D,20231205,000000,33.86,33.9396,33.86,33.9396,354,0
+XHYT.US,D,20231206,000000,33.9164,33.9164,33.9164,33.9164,3,0
+XHYT.US,D,20231207,000000,34.0315,34.0315,34.0315,34.0315,18,0
+XHYT.US,D,20231208,000000,34.05,34.05,33.9778,33.9778,154,0
+XHYT.US,D,20231211,000000,33.959,33.959,33.959,33.959,7,0
+XHYT.US,D,20231212,000000,34.0824,34.0824,34.0824,34.0824,49,0
+XHYT.US,D,20231213,000000,34.42,34.5784,34.41,34.5784,350,0
+XHYT.US,D,20231214,000000,34.947,34.947,34.947,34.947,6,0
+XHYT.US,D,20231215,000000,34.83,34.88,34.83,34.8403,29071,0
+XHYT.US,D,20231218,000000,34.8635,34.8635,34.8635,34.8635,46,0
+XHYT.US,D,20231219,000000,34.9993,34.9993,34.9993,34.9993,10,0
+XHYT.US,D,20231220,000000,34.9879,34.9879,34.9879,34.9879,5,0
+XHYT.US,D,20231221,000000,35.1761,35.1761,35.1761,35.1761,110,0
+XHYT.US,D,20231222,000000,35.1482,35.1482,35.1482,35.1482,6,0
+XHYT.US,D,20231226,000000,35.1609,35.1609,35.1609,35.1609,90,0
+XHYT.US,D,20231227,000000,35.3406,35.3406,35.3406,35.3406,4,0
+XHYT.US,D,20231228,000000,34.9803,34.9803,34.9803,34.9803,66,0
+XHYT.US,D,20231229,000000,34.9201,34.9201,34.9201,34.9201,21,0
+XHYT.US,D,20240102,000000,34.6401,34.7363,34.6401,34.7363,166,0
+XHYT.US,D,20240103,000000,34.5752,34.5752,34.5752,34.5752,31,0
+XHYT.US,D,20240104,000000,34.42,34.42,34.3949,34.3949,390,0
+XHYT.US,D,20240105,000000,34.59,34.59,34.4107,34.4107,297,0
+XHYT.US,D,20240108,000000,34.5913,34.5913,34.5913,34.5913,2,0
+XHYT.US,D,20240109,000000,34.6451,34.6451,34.6451,34.6451,5,0
+XHYT.US,D,20240110,000000,34.55,34.6536,34.55,34.6536,119,0
+XHYT.US,D,20240111,000000,34.55,34.7135,34.55,34.7135,302,0
+XHYT.US,D,20240112,000000,34.86,34.86,34.7498,34.7498,779,0
+XHYT.US,D,20240116,000000,34.69,34.69,34.4736,34.4736,1085,0
+XHYT.US,D,20240117,000000,34.2904,34.2904,34.2904,34.2904,13,0
+XHYT.US,D,20240118,000000,34.3614,34.3614,34.3614,34.3614,1,0
+XHYT.US,D,20240119,000000,34.38,34.4,34.3,34.4,744,0
+XHYT.US,D,20240122,000000,34.45,34.45,34.3622,34.3622,145,0
+XHYT.US,D,20240123,000000,34.42,34.42,34.4,34.4,228,0
+XHYT.US,D,20240124,000000,34.3376,34.3376,34.3376,34.3376,98,0
+XHYT.US,D,20240125,000000,34.54,34.57,34.54,34.5667,1097,0
+XHYT.US,D,20240126,000000,34.5729,34.5729,34.5729,34.5729,202,0
+XHYT.US,D,20240129,000000,34.611,34.611,34.611,34.611,37,0
+XHYT.US,D,20240130,000000,34.64,34.64,34.589,34.589,404,0
+XHYT.US,D,20240131,000000,34.4562,34.4562,34.4562,34.4562,2,0
+XHYT.US,D,20240201,000000,34.3793,34.3793,34.3793,34.3793,17,0
+XHYT.US,D,20240202,000000,34.2,34.2,34.1652,34.1652,1138,0
+XHYT.US,D,20240205,000000,33.9777,33.9777,33.9777,33.9777,33,0
+XHYT.US,D,20240206,000000,34.1303,34.1303,34.1303,34.1303,69,0
+XHYT.US,D,20240207,000000,34.1337,34.1337,34.1337,34.1337,27,0
+XHYT.US,D,20240208,000000,34.112,34.112,34.112,34.112,42,0
+XHYT.US,D,20240209,000000,34.2207,34.2207,34.2207,34.2207,3,0
+XHYT.US,D,20240212,000000,34.12,34.12,34.12,34.12,5,0
+XHYT.US,D,20240213,000000,34.03,34.03,33.854,33.854,442,0
+XHYT.US,D,20240214,000000,33.9652,33.9652,33.9652,33.9652,3,0
+XHYT.US,D,20240215,000000,34.18,34.18,34.128,34.128,2664,0
+XHYT.US,D,20240216,000000,33.9924,33.9924,33.9924,33.9924,32,0
+XHYT.US,D,20240220,000000,33.87,34.0547,33.87,34.0547,219,0
+XHYT.US,D,20240221,000000,34.0053,34.0053,34.0053,34.0053,99,0
+XHYT.US,D,20240222,000000,34.1739,34.1739,34.1739,34.1739,33,0
+XHYT.US,D,20240223,000000,34.29,34.29,34.2091,34.2091,143,0
+XHYT.US,D,20240226,000000,34.2087,34.2087,34.2087,34.2087,54,0
+XHYT.US,D,20240227,000000,34.275,34.275,34.275,34.275,1,0
+XHYT.US,D,20240228,000000,34.2451,34.2451,34.2451,34.2451,1,0
+XHYT.US,D,20240229,000000,34.2937,34.2937,34.2937,34.2937,28,0
+XHYT.US,D,20240301,000000,34.1959,34.1959,34.1959,34.1959,25,0
+XHYT.US,D,20240304,000000,34.1954,34.1954,34.1954,34.1954,36,0
+XHYT.US,D,20240305,000000,34.1891,34.1891,34.1891,34.1891,207,0
+XHYT.US,D,20240306,000000,34.2564,34.2564,34.2564,34.2564,2,0
+XHYT.US,D,20240307,000000,34.21,34.327,34.21,34.327,616,0
+XHYT.US,D,20240308,000000,34.27,34.3321,34.27,34.3173,782,0
+XHYT.US,D,20240311,000000,34.2882,34.2882,34.2882,34.2882,48,0
+XHYT.US,D,20240312,000000,34.2401,34.3689,34.24,34.3689,900,0
+XHYT.US,D,20240313,000000,34.4229,34.4229,34.4229,34.4229,10,0
+XHYT.US,D,20240314,000000,34.5,34.5,34.2344,34.2344,215,0
+XHYT.US,D,20240315,000000,34.28,34.28,34.2463,34.2463,1570,0
+XHYT.US,D,20240318,000000,34.2905,34.2905,34.2905,34.2905,2,0
+XHYT.US,D,20240319,000000,34.4308,34.4308,34.4308,34.4308,69,0
+XHYT.US,D,20240320,000000,34.3304,34.3304,34.3304,34.3304,11,0
+XHYT.US,D,20240321,000000,34.1897,34.1897,34.1897,34.1897,7,0
+XHYT.US,D,20240322,000000,34.26,34.26,34.255,34.255,111,0
+XHYT.US,D,20240325,000000,34.27,34.27,34.224,34.224,97600,0
+XHYT.US,D,20240326,000000,34.1457,34.1457,34.1457,34.1457,104,0
+XHYT.US,D,20240327,000000,34.1466,34.1466,34.1466,34.1466,6,0
+XHYT.US,D,20240328,000000,34.17,34.17,34.15,34.15,1045,0
+XHYT.US,D,20240401,000000,33.79,33.79,33.79,33.79,211,0
+XHYT.US,D,20240402,000000,33.63,33.63,33.59,33.59,607,0
+XHYT.US,D,20240403,000000,33.57,33.57,33.57,33.57,24,0
+XHYT.US,D,20240404,000000,33.62,33.62,33.62,33.62,14,0
+XHYT.US,D,20240405,000000,33.58,33.58,33.58,33.58,122,0
+XHYT.US,D,20240408,000000,33.5,33.58,33.5,33.58,478,0
+XHYT.US,D,20240409,000000,33.5757,33.63,33.5757,33.63,234,0
+XHYT.US,D,20240410,000000,33.36,33.36,33.36,33.36,224,0
+XHYT.US,D,20240411,000000,33.33,33.33,33.33,33.33,32,0
+XHYT.US,D,20240412,000000,33.255,33.255,33.255,33.255,2,0
+XHYT.US,D,20240415,000000,33.15,33.15,33.07,33.07,5149,0
+XHYT.US,D,20240416,000000,32.87,32.87,32.87,32.87,102,0
+XHYT.US,D,20240417,000000,32.97,32.97,32.97,32.97,2,0
+XHYT.US,D,20240418,000000,32.985,32.99,32.985,32.99,201,0
+XHYT.US,D,20240419,000000,33.1599,33.1599,33.1599,33.1599,300,0
+XHYT.US,D,20240422,000000,33.1516,33.1516,33.1516,33.1516,34,0
+XHYT.US,D,20240423,000000,33.265,33.265,33.265,33.265,3,0
+XHYT.US,D,20240424,000000,33.1301,33.28,33.1301,33.215,392,0
+XHYT.US,D,20240425,000000,33.05,33.05,33.05,33.05,1,0
+XHYT.US,D,20240426,000000,33.111,33.111,33.111,33.111,62,0
+XHYT.US,D,20240429,000000,33.2058,33.2058,33.2058,33.2058,57,0
+XHYT.US,D,20240430,000000,33.0757,33.0757,33.0757,33.0757,2,0
+XHYT.US,D,20240501,000000,32.9726,32.9726,32.9726,32.9726,3,0
+XHYT.US,D,20240502,000000,33.05,33.05,32.84,32.9832,705,0
+XHYT.US,D,20240503,000000,33.135,33.135,33.135,33.135,77,0
+XHYT.US,D,20240506,000000,33.24,33.24,33.1335,33.1335,241,0
+XHYT.US,D,20240507,000000,33.1206,33.1206,33.1206,33.1206,20,0
+XHYT.US,D,20240508,000000,33.0952,33.0952,33.0952,33.0952,47,0
+XHYT.US,D,20240509,000000,33.0848,33.0848,33.0848,33.0848,27,0
+XHYT.US,D,20240510,000000,33.02,33.08,33.01,33.01,825,0
+XHYT.US,D,20240513,000000,33.14,33.14,32.9408,33.0061,1119,0
+XHYT.US,D,20240514,000000,33.0019,33.0019,33.0019,33.0019,92,0
+XHYT.US,D,20240515,000000,33.13,33.225,33.13,33.225,44566,0
+XHYT.US,D,20240516,000000,33.1603,33.1603,33.1603,33.1603,1,0
+XHYT.US,D,20240517,000000,33.105,33.105,33.105,33.105,69,0
+XHYT.US,D,20240520,000000,33.09,33.09,33.09,33.09,2,0
+XHYT.US,D,20240521,000000,33.1,33.1,33.1,33.1,51,0
+XHYT.US,D,20240522,000000,33.0181,33.0181,33.0181,33.0181,2,0
+XHYT.US,D,20240523,000000,32.96,32.96,32.8801,32.915,214,0
+XHYT.US,D,20240524,000000,33.015,33.015,33.015,33.015,37,0
+XHYT.US,D,20240528,000000,32.9101,32.9101,32.9,32.9,712,0
+XHYT.US,D,20240529,000000,32.795,32.795,32.795,32.795,91,0
+XHYT.US,D,20240530,000000,32.875,32.875,32.875,32.875,117,0
+XHYT.US,D,20240531,000000,32.97,33.0408,32.97,33.0408,105,0
+XHYT.US,D,20240603,000000,32.8897,32.8897,32.8675,32.8675,216,0
+XHYT.US,D,20240604,000000,32.925,32.925,32.925,32.925,6,0
+XHYT.US,D,20240605,000000,33.04,33.04,32.9737,33.025,369,0
+XHYT.US,D,20240606,000000,32.99,32.99,32.99,32.99,21,0
+XHYT.US,D,20240607,000000,32.925,32.925,32.925,32.925,10,0
+XHYT.US,D,20240610,000000,32.95,32.95,32.87,32.87,420,0
+XHYT.US,D,20240611,000000,32.935,32.935,32.935,32.935,3,0
+XHYT.US,D,20240612,000000,33.12,33.12,33.12,33.12,1,0
+XHYT.US,D,20240613,000000,33.08,33.0894,33.02,33.0894,249,0
+XHYT.US,D,20240614,000000,32.87,32.87,32.87,32.87,184,0
+XHYT.US,D,20240617,000000,32.89,32.94,32.89,32.925,216,0
+XHYT.US,D,20240618,000000,33.0756,33.0756,33.0756,33.0756,156,0
+XHYT.US,D,20240620,000000,33.0299,33.03,32.9587,33.0006,419,0
+XHYT.US,D,20240621,000000,33.0923,33.0923,33.0923,33.0923,86,0
+XHYT.US,D,20240624,000000,33.0329,33.0329,33.0329,33.0329,2,0
+XHYT.US,D,20240625,000000,33.09,33.1,33.0397,33.0397,736,0
+XHYT.US,D,20240626,000000,32.9744,32.9744,32.9744,32.9744,1,0
+XHYT.US,D,20240627,000000,33.0407,33.0407,33.0407,33.0407,166,0
+XHYT.US,D,20240628,000000,32.9526,32.9526,32.9526,32.9526,59,0
+XHYT.US,D,20240701,000000,32.6902,32.6902,32.6902,32.6902,3,0
+XHYT.US,D,20240702,000000,32.7898,32.7898,32.7898,32.7898,42,0
+XHYT.US,D,20240703,000000,32.78,32.8884,32.76,32.8884,581,0
+XHYT.US,D,20240705,000000,33.0206,33.0206,33.0206,33.0206,87,0
+XHYT.US,D,20240708,000000,32.943,32.943,32.943,32.943,40,0
+XHYT.US,D,20240709,000000,33.002,33.002,33.002,33.002,7,0
+XHYT.US,D,20240710,000000,33.07,33.07,33.0624,33.0624,146,0
+XHYT.US,D,20240711,000000,33.1401,33.205,33.1401,33.205,409,0
+XHYT.US,D,20240712,000000,33.1601,33.3009,33.1601,33.3009,310,0
+XHYT.US,D,20240715,000000,33.25,33.2574,33.17,33.2574,2274,0
+XHYT.US,D,20240716,000000,33.39,33.52,33.31,33.43,2710,0
+XHYT.US,D,20240717,000000,33.4,33.41,33.33,33.41,530,0
+XHYT.US,D,20240718,000000,33.3514,33.3514,33.3514,33.3514,6,0
+XHYT.US,D,20240719,000000,33.4202,33.4202,33.4202,33.4202,132,0
+XHYT.US,D,20240722,000000,33.49,34.735,33.49,33.4945,411,0
+XHYT.US,D,20240723,000000,33.5359,33.5359,33.5359,33.5359,3,0
+XHYT.US,D,20240724,000000,33.4347,33.4347,33.4347,33.4347,3,0
+XHYT.US,D,20240725,000000,33.4865,33.4865,33.4865,33.4865,83,0
+XHYT.US,D,20240726,000000,33.6019,33.6019,33.6019,33.6019,7,0
+XHYT.US,D,20240729,000000,33.5591,33.5591,33.5591,33.5591,3,0
+XHYT.US,D,20240730,000000,33.6904,33.6904,33.6904,33.6904,42,0
+XHYT.US,D,20240731,000000,33.81,33.8404,33.81,33.8404,1506,0
+XHYT.US,D,20240801,000000,33.5999,33.5999,33.518,33.518,273,0
+XHYT.US,D,20240802,000000,33.3753,33.3753,33.3753,33.3753,1,0
+XHYT.US,D,20240805,000000,33.0433,33.0433,33.0433,33.0433,43,0
+XHYT.US,D,20240806,000000,33.3375,33.3375,33.3375,33.3375,324,0
+XHYT.US,D,20240807,000000,33.32,33.32,33.32,33.32,14,0
+XHYT.US,D,20240808,000000,33.43,33.44,33.43,33.44,293,0
+XHYT.US,D,20240809,000000,33.4903,33.4903,33.4903,33.4903,9,0
+XHYT.US,D,20240812,000000,33.4983,33.4983,33.4983,33.4983,102,0
+XHYT.US,D,20240813,000000,33.605,33.6653,33.605,33.6653,249,0
+XHYT.US,D,20240814,000000,33.7708,33.7708,33.7708,33.7708,61,0
+XHYT.US,D,20240815,000000,33.77,33.7964,33.77,33.7964,3976,0
+XHYT.US,D,20240816,000000,33.9338,33.9338,33.9338,33.9338,47,0
+XHYT.US,D,20240819,000000,33.89,33.99,33.89,33.9658,842821,0
+XHYT.US,D,20240820,000000,33.97,34.02,33.97,34.02,6975,0
+XHYT.US,D,20240821,000000,34.015,34.07,34.01,34.07,2455,0
+XHYT.US,D,20240822,000000,34.0058,34.0058,34.0058,34.0058,146,0
+XHYT.US,D,20240823,000000,34.11,34.2375,34.11,34.2375,3932,0
+XHYT.US,D,20240826,000000,34.1999,34.1999,34.0703,34.123,830,0
+XHYT.US,D,20240827,000000,34.1753,34.1753,34.1753,34.1753,4,0
+XHYT.US,D,20240828,000000,34.1497,34.1497,34.1497,34.1497,66,0
+XHYT.US,D,20240829,000000,34.2132,34.2132,34.2132,34.2132,167,0
+XHYT.US,D,20240830,000000,34.2111,34.2111,34.2111,34.2111,3,0
+XHYT.US,D,20240903,000000,33.97,33.97,33.8784,33.8784,474,0
+XHYT.US,D,20240904,000000,34.1093,34.1093,34.1093,34.1093,3,0
+XHYT.US,D,20240905,000000,34.23,34.265,34.165,34.265,355,0
+XHYT.US,D,20240906,000000,34.3,34.31,34.255,34.255,1149,0
+XHYT.US,D,20240909,000000,34.26,34.3545,34.26,34.3545,378,0
+XHYT.US,D,20240910,000000,34.3473,34.3473,34.3473,34.3473,31,0
+XHYT.US,D,20240911,000000,34.4414,34.4414,34.4414,34.4414,82,0
+XHYT.US,D,20240912,000000,34.54,34.54,34.4801,34.4801,1001721,0
+XHYT.US,D,20240913,000000,34.64,34.64,34.51,34.5752,1493,0
+XHYT.US,D,20240916,000000,34.74,34.74,34.62,34.62,20683,0
+XHYT.US,D,20240917,000000,34.7303,34.8017,34.7303,34.8017,209,0
+XHYT.US,D,20240918,000000,34.8401,34.8401,34.8401,34.8401,234,0
+XHYT.US,D,20240919,000000,34.9509,34.9509,34.9509,34.9509,70,0
+XHYT.US,D,20240920,000000,34.9886,34.9886,34.9886,34.9886,11,0
+XHYT.US,D,20240923,000000,34.97,34.97,34.905,34.905,172,0
+XHYT.US,D,20240924,000000,34.82,34.9058,34.82,34.9058,221,0
+XHYT.US,D,20240925,000000,34.8648,34.8648,34.8648,34.8648,1,0
+XHYT.US,D,20240926,000000,34.9001,34.9001,34.9001,34.9001,5,0
+XHYT.US,D,20240927,000000,35.133,35.133,35.133,35.133,24,0
+XHYT.US,D,20241001,000000,34.8792,34.8792,34.8792,34.8792,9,0
+XHYT.US,D,20241002,000000,34.89,34.89,34.89,34.89,171,0
+XHYT.US,D,20241003,000000,34.7401,34.83,34.7401,34.83,311,0
+XHYT.US,D,20241004,000000,34.82,34.83,34.77,34.795,318813,0
+XHYT.US,D,20241007,000000,34.6689,34.6689,34.6689,34.6689,36,0
+XHYT.US,D,20241008,000000,34.7155,34.755,34.7155,34.755,128,0
+XHYT.US,D,20241009,000000,34.7899,34.7999,34.7352,34.7352,409,0
+XHYT.US,D,20241010,000000,34.69,34.7439,34.69,34.7439,101,0
+XHYT.US,D,20241011,000000,34.7121,34.864,34.7121,34.864,195,0
+XHYT.US,D,20241014,000000,34.92,34.92,34.92,34.92,1,0
+XHYT.US,D,20241015,000000,34.88,34.88,34.8,34.8118,3287,0
+XHYT.US,D,20241016,000000,35.03,35.03,34.9828,34.9828,442,0
+XHYT.US,D,20241017,000000,35.01,35.01,35,35.005,2346,0
+XHYT.US,D,20241018,000000,35.1024,35.1024,35.1024,35.1024,3,0
+XHYT.US,D,20241021,000000,35.05,35.05,34.9622,34.9622,288,0
+XHYT.US,D,20241022,000000,34.9525,34.9525,34.9525,34.9525,56,0
+XHYT.US,D,20241023,000000,34.79,34.79,34.76,34.76,251,0
+XHYT.US,D,20241024,000000,34.955,34.955,34.955,34.955,4,0
+XHYT.US,D,20241025,000000,34.93,34.93,34.82,34.82,204,0
+XHYT.US,D,20241028,000000,34.9792,34.9792,34.9792,34.9792,15,0
+XHYT.US,D,20241029,000000,34.9957,34.9957,34.9957,34.9957,1,0
+XHYT.US,D,20241030,000000,34.98,34.98,34.9441,34.9441,101,0
+XHYT.US,D,20241031,000000,34.84,34.8943,34.84,34.8943,123,0
+XHYT.US,D,20241101,000000,34.65,34.65,34.65,34.65,116,0
+XHYT.US,D,20241104,000000,34.7005,34.7005,34.7005,34.7005,100,0
+XHYT.US,D,20241105,000000,34.7863,34.7863,34.7863,34.7863,61,0
+XHYT.US,D,20241106,000000,34.9062,34.9062,34.9062,34.9062,14,0
+XHYT.US,D,20241107,000000,35.0351,35.0351,35.0351,35.0351,13,0
+XHYT.US,D,20241108,000000,35.03,35.0801,35.03,35.0801,302,0
+XHYT.US,D,20241114,000000,35.01,35.01,34.8686,34.8686,507,0
+XHYT.US,D,20241115,000000,34.83,34.871,34.83,34.871,5544,0
+XHYT.US,D,20241119,000000,34.91,35.0092,34.91,35.0092,461,0
+XHYT.US,D,20241120,000000,34.985,34.985,34.9791,34.9791,1271,0
+XHYT.US,D,20241121,000000,35.06,35.06,35.0368,35.0368,369,0
+XHYT.US,D,20241122,000000,34.99,34.99,34.96,34.96,441,0
+XHYT.US,D,20241125,000000,35.2,35.2,35.1421,35.1421,1175,0
+XHYT.US,D,20241129,000000,35.29,35.29,35.2507,35.2507,157,0
+XHYT.US,D,20241202,000000,35,35.05,35,35.0029,1736,0
+XHYT.US,D,20241204,000000,35.06,35.097,35.06,35.097,183729,0
+XHYT.US,D,20241209,000000,35.125,35.125,35.075,35.075,627,0
+XHYT.US,D,20241211,000000,35.22,35.24,35.1032,35.1032,2671,0
+XHYT.US,D,20241216,000000,34.955,35.1,34.9419,34.9419,5189,0
+XHYT.US,D,20241217,000000,34.82,34.9383,34.82,34.9383,168,0
+XHYT.US,D,20241218,000000,34.68,34.68,34.57,34.57,738,0
+XHYT.US,D,20241219,000000,34.61,34.61,34.4781,34.4781,462,0
+XHYT.US,D,20241220,000000,34.61,34.7363,34.61,34.7363,780,0
+XHYT.US,D,20250102,000000,34.66,34.68,34.5121,34.5121,1292,0
+XHYT.US,D,20250107,000000,34.48,34.585,34.47,34.545,940,0
+XHYT.US,D,20250114,000000,34.53,34.53,34.477,34.477,115243,0
+XHYT.US,D,20250115,000000,34.59,34.7127,34.52,34.7127,4061,0
+XHYT.US,D,20250121,000000,34.7901,34.8824,34.7901,34.8824,166,0
+XHYT.US,D,20250127,000000,35,35,34.9669,34.9669,114577,0
+XHYT.US,D,20250129,000000,35,35,34.9595,34.9595,120,0
+XHYT.US,D,20250210,000000,34.7,34.716,34.675,34.675,2575,0
+XHYT.US,D,20250213,000000,34.6527,34.7893,34.6527,34.7893,271,0
+XHYT.US,D,20250214,000000,34.8,34.85,34.8,34.83,2560,0
+XHYT.US,D,20250218,000000,34.71,34.7603,34.6701,34.7603,2380,0
+XHYT.US,D,20250226,000000,34.8101,34.9148,34.8101,34.9148,107,0
+XHYT.US,D,20250227,000000,34.865,34.865,34.8451,34.8451,164,0
+XHYT.US,D,20250304,000000,34.5,34.56,34.5,34.56,2624,0
+XHYT.US,D,20250307,000000,34.6,34.6,34.545,34.545,812,0
+XHYT.US,D,20250314,000000,34.44,34.44,34.3697,34.3697,1677,0
+XHYT.US,D,20250318,000000,34.4672,34.4672,34.3793,34.3793,213,0
+XHYT.US,D,20250324,000000,34.6526,34.6526,34.5861,34.5861,155,0
+XHYT.US,D,20250325,000000,34.42,34.6638,34.42,34.6638,341,0
+XHYT.US,D,20250326,000000,34.569,34.569,34.5298,34.5628,206,0
+XHYT.US,D,20250327,000000,34.4,34.43,34.4,34.4163,397,0
+XHYT.US,D,20250401,000000,33.99,34.0551,33.99,34.0551,766,0
+XHYT.US,D,20250402,000000,34.19,34.23,34.15,34.23,565,0
+XHYT.US,D,20250403,000000,33.86,33.86,33.81,33.8179,287,0
+XHYT.US,D,20250404,000000,33.55,33.67,33.335,33.335,1971,0
+XHYT.US,D,20250407,000000,33.16,33.22,33.0577,33.0577,408291,0
+XHYT.US,D,20250408,000000,33.45,33.45,32.96,32.96,900792,0
+XHYT.US,D,20250409,000000,32.94,34.0244,32.85,34.0244,35780,0
+XHYT.US,D,20250410,000000,33.48,33.53,33.2945,33.2945,1942,0
+XHYT.US,D,20250411,000000,33.25,33.45,33.21,33.3244,2560,0
+XHYT.US,D,20250416,000000,33.61,33.7,33.61,33.7,219,0
+XHYT.US,D,20250421,000000,33.78,33.78,33.65,33.65,102,0
+XHYT.US,D,20250422,000000,33.91,33.99,33.86,33.99,1287,0
+XHYT.US,D,20250423,000000,34.45,34.45,33.97,33.97,1467,0
+XHYT.US,D,20250429,000000,34.35,34.415,34.35,34.415,109,0
+XHYT.US,D,20250506,000000,34.155,34.155,34.155,34.155,151,0
+XHYT.US,D,20250508,000000,34.1935,34.23,34.1935,34.23,203,0
+XHYT.US,D,20250515,000000,34.56,34.58,34.5456,34.5456,3509,0
+XHYT.US,D,20250521,000000,35.65,35.65,34.4,34.4,1030,0
+XHYT.US,D,20250522,000000,34.6,34.6,34.4567,34.4567,318,0
+XHYT.US,D,20250530,000000,34.58,34.6,34.58,34.6,718,0
+XHYT.US,D,20250602,000000,34.34,34.3915,34.34,34.3915,409,0
+XHYT.US,D,20250603,000000,34.41,34.64,34.41,34.5167,186952,0
+XHYT.US,D,20250605,000000,34.27,34.391,34.27,34.391,561,0
+XHYT.US,D,20250610,000000,34.41,34.44,34.3848,34.4014,4426,0
+XHYT.US,D,20250611,000000,34.99,34.99,34.42,34.42,3067,0
+XHYT.US,D,20250613,000000,34.8,34.8,34.4299,34.4299,334,0
+XHYT.US,D,20250616,000000,34.59,34.596,34.59,34.596,316,0
+XHYT.US,D,20250617,000000,34.58,34.58,34.56,34.56,154,0
+XHYT.US,D,20250618,000000,34.66,34.66,34.544,34.544,233,0
+XHYT.US,D,20250620,000000,34.54,34.74,34.54,34.6394,392,0
+XHYT.US,D,20250623,000000,34.69,34.89,34.69,34.89,606,0
+XHYT.US,D,20250627,000000,35.09,35.09,34.785,34.785,4035,0
+XHYT.US,D,20250630,000000,35.02,35.08,34.91,35.0701,6231,0
+XHYT.US,D,20250701,000000,34.66,34.8024,34.6501,34.8024,17131,0
+XHYT.US,D,20250702,000000,34.86,34.86,34.8069,34.8069,285,0
+XHYT.US,D,20250703,000000,34.75,34.7817,34.75,34.7817,1594,0
+XHYT.US,D,20250710,000000,34.8252,34.87,34.8252,34.87,196,0
+XHYT.US,D,20250714,000000,34.7749,34.7818,34.7101,34.7818,1575,0
+XHYT.US,D,20250715,000000,34.8352,34.8352,34.807,34.807,195,0
+XHYT.US,D,20250716,000000,34.83,34.83,34.7733,34.7733,420,0
+XHYT.US,D,20250718,000000,34.85,34.85,34.85,34.85,344,0
+XHYT.US,D,20250722,000000,34.95,35,34.95,34.9577,521,0
+XHYT.US,D,20250724,000000,34.89,34.9537,34.88,34.9537,580,0
+XHYT.US,D,20250729,000000,34.98,34.98,34.98,34.98,142,0
+XHYT.US,D,20250731,000000,34.86,34.92,34.86,34.92,907,0
+XHYT.US,D,20250801,000000,34.69,34.83,34.6684,34.6684,1645,0
+XHYT.US,D,20250804,000000,34.75,34.83,34.7361,34.8027,4375,0
+XHYT.US,D,20250805,000000,34.66,34.84,34.66,34.84,656,0
+XHYT.US,D,20250807,000000,34.725,34.725,34.7182,34.7182,471,0
+XHYT.US,D,20250808,000000,34.85,34.85,34.65,34.65,435,0
+XHYT.US,D,20250811,000000,34.66,34.66,34.66,34.66,154,0
+XHYT.US,D,20250812,000000,34.7378,34.78,34.7378,34.7657,799,0
+XHYT.US,D,20250813,000000,34.85,34.85,34.7924,34.7924,342,0
+XHYT.US,D,20250814,000000,34.84,34.84,34.7699,34.7699,314,0
+XHYT.US,D,20250818,000000,34.79,34.79,34.79,34.79,112,0
+XHYT.US,D,20250820,000000,34.77,34.8299,34.711,34.735,908,0
+XHYT.US,D,20250822,000000,34.93,34.93,34.93,34.93,148,0
+XHYT.US,D,20250828,000000,35.13,35.13,35.095,35.095,724,0
+XHYT.US,D,20250902,000000,34.71,35.25,34.68,34.7249,7278,0
+XHYT.US,D,20250903,000000,34.8015,35,34.731,34.97,10600,0
+XHYT.US,D,20250904,000000,34.94,34.9736,34.94,34.9736,352,0
+XHYT.US,D,20250905,000000,35.08,35.26,35.02,35.0662,310429,0
+XHYT.US,D,20250910,000000,34.97,34.9949,34.97,34.9949,829,0
+XHYT.US,D,20250911,000000,35.17,35.5,35.17,35.4574,5926,0
+XHYT.US,D,20250912,000000,35.29,35.29,35.2648,35.2648,365,0
+XHYT.US,D,20250917,000000,35.2899,35.2899,35.235,35.235,592,0
+XHYT.US,D,20250918,000000,35.25,35.28,35.25,35.28,1042,0
+XHYT.US,D,20250919,000000,35.2532,35.2984,35.18,35.18,9745,0
+XHYT.US,D,20250922,000000,35.3699,35.3999,35.25,35.3999,1598,0
+XHYT.US,D,20250923,000000,35.3364,35.3381,35.3364,35.3381,232,0
+XHYT.US,D,20250930,000000,35.1912,35.3488,35.1912,35.305,1467,0
+XHYT.US,D,20251001,000000,35.3,35.3,35.1,35.1,8965,0
+XHYT.US,D,20251002,000000,35.1776,35.1776,35.09,35.1043,870,0
+XHYT.US,D,20251003,000000,35.05,35.185,35.05,35.185,246,0
+XHYT.US,D,20251006,000000,35.19,35.19,35.1559,35.1559,185,0
+XHYT.US,D,20251007,000000,35.1532,35.1532,35.1139,35.1139,525,0
+XHYT.US,D,20251008,000000,35.0301,35.0566,35.0301,35.0566,271,0
+XHYT.US,D,20251009,000000,35.11,35.11,34.926,34.926,141,0
+XHYT.US,D,20251010,000000,34.74,34.74,34.74,34.74,274,0
+XHYT.US,D,20251014,000000,34.71,34.8946,34.65,34.8946,1633,0
+XHYT.US,D,20251015,000000,35.06,35.06,35.0194,35.0194,737,0
+XHYT.US,D,20251016,000000,35.0413,35.06,35.03,35.03,2040,0
+XHYT.US,D,20251017,000000,35.02,35.02,34.96,34.96,1308,0
+XHYT.US,D,20251020,000000,35.07,35.07,35.0148,35.0148,338,0
+XHYT.US,D,20251022,000000,35.09,35.09,34.9797,34.9797,115,0
+XHYT.US,D,20251027,000000,35,35.16,35,35.0378,13227,0
+XHYT.US,D,20251028,000000,35.2299,35.23,35.2093,35.2093,573,0
+XHYT.US,D,20251103,000000,34.82,36.47,34.66,34.66,17651,0
+XHYT.US,D,20251104,000000,34.7,34.7,34.6856,34.6856,216,0
+XHYT.US,D,20251105,000000,34.675,34.7,34.675,34.6807,1580,0
+XHYT.US,D,20251110,000000,34.78,34.795,34.78,34.795,351,0
+XHYT.US,D,20251111,000000,34.86,34.86,34.86,34.86,167,0
+XHYT.US,D,20251114,000000,34.6275,34.63,34.36,34.5585,11061,0
+XHYT.US,D,20251119,000000,34.58,34.68,34.58,34.68,583,0
+XHYT.US,D,20251120,000000,34.63,34.65,34.63,34.6426,332449,0
+XHYT.US,D,20251124,000000,34.66,34.7149,34.66,34.685,429,0
+XHYT.US,D,20251125,000000,34.74,34.7601,34.74,34.7601,227,0
+XHYT.US,D,20251203,000000,34.634,34.68,34.634,34.68,392,0
+XHYT.US,D,20251208,000000,34.7,34.7,34.6855,34.6855,352,0
+XHYT.US,D,20251209,000000,34.7295,34.7295,34.6727,34.6727,1045,0
+XHYT.US,D,20251212,000000,34.691,34.691,34.6399,34.6399,863,0
+XHYT.US,D,20251215,000000,34.67,34.7,34.6604,34.6604,618,0
+XHYT.US,D,20251216,000000,34.6588,34.6588,34.6051,34.6051,477,0
+XHYT.US,D,20251217,000000,34.51,34.575,34.51,34.575,1226,0
+XHYT.US,D,20251223,000000,34.77,34.77,34.72,34.72,349,0
+XHYT.US,D,20251224,000000,34.75,34.75,34.75,34.75,614,0
+XHYT.US,D,20251226,000000,34.84,34.93,34.78,34.8001,1611,0
+XHYT.US,D,20251231,000000,34.65,34.65,34.5891,34.5891,296,0
+XHYT.US,D,20260102,000000,34.66,34.66,34.57,34.6051,23926,0
+XHYT.US,D,20260106,000000,34.59,34.68,34.56,34.68,2363,0
+XHYT.US,D,20260108,000000,34.7,34.7,34.6438,34.6438,864,0
+XHYT.US,D,20260109,000000,34.7685,35.05,34.716,34.716,2392,0
+XHYT.US,D,20260112,000000,34.68,34.7162,34.68,34.7162,607,0
+XHYT.US,D,20260113,000000,34.72,34.75,34.625,34.64,1990,0
+XHYT.US,D,20260114,000000,34.69,34.78,34.6899,34.7198,2515,0
+XHYT.US,D,20260115,000000,34.7999,34.7999,34.7,34.7,382,0
+XHYT.US,D,20260120,000000,34.7,34.7,34.6502,34.6502,1164,0
+XHYT.US,D,20260121,000000,34.686,34.78,34.686,34.725,3102,0
+XHYT.US,D,20260122,000000,34.7796,34.7796,34.77,34.77,171,0
+XHYT.US,D,20260123,000000,34.765,34.7654,34.765,34.7654,234,0
+XHYT.US,D,20260129,000000,34.64,34.64,34.5,34.55,86721,0
+XHYT.US,D,20260202,000000,34.395,34.41,34.35,34.35,3392,0
+XHYT.US,D,20260203,000000,34.5,34.54,34.38,34.3922,8299,0
+XHYT.US,D,20260204,000000,34.345,34.345,34.2727,34.2727,618,0
+XHYT.US,D,20260206,000000,34.32,34.34,34.29,34.34,548,0
+XHYT.US,D,20260209,000000,34.395,34.395,34.395,34.395,836,0
diff --git a/daily/us/nyse etfs/2/xidv.us.txt b/daily/us/nyse etfs/2/xidv.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..72ac997a962f64a42e1baed1ea3091b8eb9eb50b
--- /dev/null
+++ b/daily/us/nyse etfs/2/xidv.us.txt	
@@ -0,0 +1,234 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XIDV.US,D,20250205,000000,25.76,25.8542,25.68,25.8542,1439,0
+XIDV.US,D,20250207,000000,26.1,26.1,25.9098,25.9098,910,0
+XIDV.US,D,20250210,000000,26.09,26.09,26.0574,26.0574,126,0
+XIDV.US,D,20250211,000000,26.15,26.1633,26.1399,26.1633,1205,0
+XIDV.US,D,20250212,000000,26.231,26.3187,26.231,26.3187,858,0
+XIDV.US,D,20250213,000000,26.499,26.5,26.48,26.48,400,0
+XIDV.US,D,20250218,000000,26.71,26.73,26.7,26.7171,714,0
+XIDV.US,D,20250219,000000,26.4,26.5,26.4,26.415,607,0
+XIDV.US,D,20250220,000000,26.62,26.62,26.573,26.573,384,0
+XIDV.US,D,20250221,000000,26.5699,26.5699,26.4054,26.4054,226,0
+XIDV.US,D,20250225,000000,26.92,26.9847,26.9199,26.9847,266,0
+XIDV.US,D,20250226,000000,27.18,27.18,26.9749,26.9749,402,0
+XIDV.US,D,20250303,000000,27.2488,28,27.0042,27.0042,1505,0
+XIDV.US,D,20250304,000000,26.7,27.0993,26.7,27.0993,2160,0
+XIDV.US,D,20250305,000000,27.65,27.7859,27.57,27.7859,317,0
+XIDV.US,D,20250306,000000,27.88,27.88,27.6328,27.6328,243,0
+XIDV.US,D,20250307,000000,28.12,28.1428,28.12,28.1428,540,0
+XIDV.US,D,20250312,000000,27.99,27.99,27.9364,27.9364,658,0
+XIDV.US,D,20250313,000000,27.899,27.9,27.829,27.829,461,0
+XIDV.US,D,20250317,000000,28.48,28.6163,28.48,28.6163,2084,0
+XIDV.US,D,20250318,000000,28.66,28.6809,28.6599,28.6809,361,0
+XIDV.US,D,20250320,000000,28.32,28.34,28.3199,28.3362,560,0
+XIDV.US,D,20250326,000000,28.2474,28.2474,28.1469,28.1469,1349,0
+XIDV.US,D,20250328,000000,28.16,28.1899,28.136,28.136,463,0
+XIDV.US,D,20250331,000000,27.8,27.9272,27.8,27.9272,900,0
+XIDV.US,D,20250401,000000,27.94,28.01,27.94,27.9915,381,0
+XIDV.US,D,20250402,000000,27.88,28.016,27.88,28.016,454,0
+XIDV.US,D,20250403,000000,27.89,27.89,27.7536,27.7536,136,0
+XIDV.US,D,20250404,000000,26.38,26.38,25.43,26.0733,783,0
+XIDV.US,D,20250407,000000,25.61,25.61,25.22,25.4317,509,0
+XIDV.US,D,20250408,000000,25.9676,25.9676,25.1941,25.1941,1343,0
+XIDV.US,D,20250409,000000,25.25,26.7753,25.25,26.7753,877,0
+XIDV.US,D,20250410,000000,26.2755,26.4281,26.2755,26.4281,534,0
+XIDV.US,D,20250411,000000,27.19,27.2525,27.19,27.2525,1084,0
+XIDV.US,D,20250414,000000,27.59,27.59,27.4,27.5713,1643,0
+XIDV.US,D,20250416,000000,27.98,28.0681,27.8373,27.8373,834,0
+XIDV.US,D,20250417,000000,28.105,28.2858,28.105,28.1581,969,0
+XIDV.US,D,20250422,000000,28.73,28.74,28.662,28.662,297,0
+XIDV.US,D,20250423,000000,28.555,28.6151,28.555,28.6151,150001,0
+XIDV.US,D,20250424,000000,28.97,29.0111,28.97,29.0111,839,0
+XIDV.US,D,20250425,000000,29.14,29.152,29.1399,29.152,1062,0
+XIDV.US,D,20250429,000000,29.61,29.63,29.5521,29.5521,1552,0
+XIDV.US,D,20250430,000000,29.42,29.4463,29.4199,29.4463,3410,0
+XIDV.US,D,20250501,000000,29.45,29.45,29.3666,29.3666,614,0
+XIDV.US,D,20250505,000000,29.76,29.76,29.6853,29.6853,1121,0
+XIDV.US,D,20250506,000000,29.91,29.91,29.8604,29.8838,774,0
+XIDV.US,D,20250507,000000,29.91,29.91,29.8263,29.8263,530,0
+XIDV.US,D,20250512,000000,29.63,29.7037,29.6263,29.7037,1002,0
+XIDV.US,D,20250513,000000,29.76,29.89,29.76,29.8484,3041,0
+XIDV.US,D,20250514,000000,29.9799,29.9799,29.77,29.7892,847471,0
+XIDV.US,D,20250515,000000,30.06,30.07,30.015,30.053,11825,0
+XIDV.US,D,20250516,000000,30.14,30.24,30.0901,30.2348,23988,0
+XIDV.US,D,20250519,000000,30.39,30.52,30.3465,30.52,68046,0
+XIDV.US,D,20250520,000000,30.6013,30.73,30.6013,30.6717,13834,0
+XIDV.US,D,20250521,000000,30.81,31.02,30.5893,30.5893,39335,0
+XIDV.US,D,20250522,000000,30.555,30.6045,30.5416,30.5416,1011,0
+XIDV.US,D,20250523,000000,30.395,30.6478,30.395,30.5983,948,0
+XIDV.US,D,20250527,000000,30.83,30.83,30.7415,30.82,3343,0
+XIDV.US,D,20250528,000000,30.6007,30.6007,30.5,30.5495,1472,0
+XIDV.US,D,20250529,000000,30.71,30.8,30.67,30.7366,1367,0
+XIDV.US,D,20250530,000000,30.7593,30.8386,30.7593,30.8386,242,0
+XIDV.US,D,20250602,000000,31.0413,31.1689,31.0413,31.1689,796,0
+XIDV.US,D,20250603,000000,30.86,31,30.86,30.9204,1099,0
+XIDV.US,D,20250604,000000,30.9998,30.9998,30.8917,30.8917,2116,0
+XIDV.US,D,20250606,000000,31,31,30.91,30.9869,1684,0
+XIDV.US,D,20250609,000000,30.99,31.43,30.99,31.0297,7063,0
+XIDV.US,D,20250610,000000,31.22,31.46,31,31.0803,2090,0
+XIDV.US,D,20250611,000000,31.22,31.24,31.09,31.0914,1079,0
+XIDV.US,D,20250612,000000,31.3,31.37,31.241,31.3469,2188,0
+XIDV.US,D,20250613,000000,31.3,31.3,31.0838,31.0838,958,0
+XIDV.US,D,20250616,000000,31.53,31.53,31.221,31.2742,2098,0
+XIDV.US,D,20250617,000000,31.19,31.19,30.8975,30.8975,948,0
+XIDV.US,D,20250618,000000,31.15,31.16,31.0355,31.0355,1237,0
+XIDV.US,D,20250620,000000,30.24,30.35,30.06,30.08,4396,0
+XIDV.US,D,20250623,000000,30.0688,30.17,30.03,30.1655,1171,0
+XIDV.US,D,20250624,000000,30.5,30.51,30.4653,30.4653,521,0
+XIDV.US,D,20250625,000000,30.2,30.31,30.19,30.3057,1400,0
+XIDV.US,D,20250626,000000,30.4494,30.5294,30.4494,30.4836,1108,0
+XIDV.US,D,20250627,000000,30.61,30.6894,30.6,30.6133,998,0
+XIDV.US,D,20250630,000000,30.53,30.8,30.53,30.8,1543,0
+XIDV.US,D,20250701,000000,30.81,30.81,30.8004,30.8004,772,0
+XIDV.US,D,20250702,000000,30.88,31,30.8719,30.9564,2851,0
+XIDV.US,D,20250703,000000,31.0148,31.0148,30.9997,30.9997,583,0
+XIDV.US,D,20250707,000000,30.77,30.8,30.75,30.7599,4121,0
+XIDV.US,D,20250708,000000,30.73,30.8494,30.73,30.8494,576,0
+XIDV.US,D,20250709,000000,31.04,31.0443,30.98,31.0443,1120,0
+XIDV.US,D,20250710,000000,30.88,30.9918,30.88,30.9918,694,0
+XIDV.US,D,20250711,000000,30.8,30.86,30.8,30.8496,773,0
+XIDV.US,D,20250714,000000,30.92,31,30.92,30.9693,477,0
+XIDV.US,D,20250715,000000,30.7106,30.7106,30.63,30.6401,546,0
+XIDV.US,D,20250716,000000,30.5221,30.6929,30.43,30.65,2199,0
+XIDV.US,D,20250717,000000,30.64,30.6422,30.48,30.6422,1070,0
+XIDV.US,D,20250718,000000,30.73,30.73,30.6238,30.6238,966,0
+XIDV.US,D,20250721,000000,30.89,31.0299,30.8852,30.8992,1298,0
+XIDV.US,D,20250722,000000,31.0659,31.2176,31.0659,31.2176,540,0
+XIDV.US,D,20250723,000000,31.57,31.7933,31.57,31.7933,901,0
+XIDV.US,D,20250724,000000,31.7,31.7,31.5793,31.5793,1953,0
+XIDV.US,D,20250725,000000,31.68,31.68,31.6703,31.6703,369,0
+XIDV.US,D,20250728,000000,31.21,31.22,31.09,31.1589,1720,0
+XIDV.US,D,20250729,000000,31.23,31.3399,31.23,31.2668,1577,0
+XIDV.US,D,20250730,000000,31.42,31.42,30.76,30.9114,13131,0
+XIDV.US,D,20250731,000000,30.97,30.9799,30.81,30.813,1825,0
+XIDV.US,D,20250801,000000,30.798,30.8789,30.67,30.8789,657,0
+XIDV.US,D,20250804,000000,31.2,31.26,31.2,31.26,1040,0
+XIDV.US,D,20250805,000000,31.36,31.4,31.2201,31.2836,1244,0
+XIDV.US,D,20250806,000000,31.69,31.69,31.6647,31.6647,838,0
+XIDV.US,D,20250807,000000,31.82,31.82,31.7891,31.7891,414,0
+XIDV.US,D,20250808,000000,31.99,32.0213,31.99,32.0213,359,0
+XIDV.US,D,20250811,000000,32.0891,32.0891,32.0415,32.0415,1273,0
+XIDV.US,D,20250812,000000,32.33,32.3524,32.3,32.3524,660,0
+XIDV.US,D,20250813,000000,32.47,32.5693,32.47,32.5693,906,0
+XIDV.US,D,20250814,000000,32.4,32.5718,32.4,32.5718,348,0
+XIDV.US,D,20250815,000000,32.72,32.78,32.655,32.7,9507,0
+XIDV.US,D,20250818,000000,32.6,32.61,32.41,32.5618,1670,0
+XIDV.US,D,20250819,000000,32.67,32.68,32.5693,32.5693,1919,0
+XIDV.US,D,20250820,000000,32.8551,32.95,32.81,32.94,7376,0
+XIDV.US,D,20250821,000000,32.77,32.8545,32.77,32.8377,1110,0
+XIDV.US,D,20250822,000000,33.3599,33.3599,33.09,33.34,4011,0
+XIDV.US,D,20250825,000000,33.1324,33.1324,32.8759,32.8759,2172,0
+XIDV.US,D,20250826,000000,32.7202,32.7799,32.68,32.7599,1674,0
+XIDV.US,D,20250828,000000,32.63,32.68,32.46,32.5978,5551,0
+XIDV.US,D,20250829,000000,32.5048,32.5048,32.4915,32.4915,249,0
+XIDV.US,D,20250902,000000,32.04,32.07,31.96,32.0659,1084,0
+XIDV.US,D,20250903,000000,32.0044,32.0213,31.9979,31.9979,387,0
+XIDV.US,D,20250904,000000,32.11,32.1951,32.1,32.1951,772,0
+XIDV.US,D,20250905,000000,32.3455,32.365,32.3406,32.3406,735,0
+XIDV.US,D,20250908,000000,32.39,32.5173,32.39,32.5173,2456,0
+XIDV.US,D,20250909,000000,32.5748,32.581,32.5748,32.581,628,0
+XIDV.US,D,20250910,000000,32.5755,32.5866,32.5755,32.5866,372,0
+XIDV.US,D,20250912,000000,32.96,32.98,32.884,32.9215,2373,0
+XIDV.US,D,20250915,000000,33.1,33.16,33.1,33.16,647,0
+XIDV.US,D,20250916,000000,33.0879,33.12,32.99,33.0342,920,0
+XIDV.US,D,20250917,000000,32.8998,33.01,32.8675,32.8675,1063,0
+XIDV.US,D,20250918,000000,32.5964,32.692,32.5964,32.6744,4544,0
+XIDV.US,D,20250919,000000,32.33,32.33,32.28,32.2808,1135,0
+XIDV.US,D,20250922,000000,32.0956,32.212,32.02,32.212,1115,0
+XIDV.US,D,20250923,000000,32.35,32.35,32.2477,32.2477,941,0
+XIDV.US,D,20250924,000000,32.15,32.15,32.0401,32.1041,1227,0
+XIDV.US,D,20250925,000000,32,32,31.82,31.9291,3906,0
+XIDV.US,D,20250926,000000,32.26,32.26,32.1108,32.215,865,0
+XIDV.US,D,20250929,000000,32.2162,32.2162,32.1501,32.1864,542,0
+XIDV.US,D,20250930,000000,32.18,32.3016,32.18,32.3016,592,0
+XIDV.US,D,20251001,000000,32.42,32.4673,32.42,32.4673,414,0
+XIDV.US,D,20251003,000000,32.425,32.4987,32.425,32.4987,1176,0
+XIDV.US,D,20251006,000000,32.36,32.36,32.3536,32.3536,854,0
+XIDV.US,D,20251007,000000,32.15,32.16,32.1445,32.1445,712,0
+XIDV.US,D,20251008,000000,31.98,32.0912,31.98,32.0912,694,0
+XIDV.US,D,20251009,000000,31.916,31.9183,31.856,31.8918,935,0
+XIDV.US,D,20251010,000000,31.8823,31.93,31.53,31.5721,1377,0
+XIDV.US,D,20251013,000000,31.6924,31.88,31.6924,31.7942,833,0
+XIDV.US,D,20251014,000000,31.982,31.9851,31.9266,31.9266,705,0
+XIDV.US,D,20251015,000000,32.0188,32.02,31.89,31.9509,749,0
+XIDV.US,D,20251016,000000,32.05,32.08,31.9735,31.9735,2455,0
+XIDV.US,D,20251021,000000,32.0093,32.01,31.9732,31.9732,901,0
+XIDV.US,D,20251022,000000,32.0145,32.07,32.0145,32.06,1277,0
+XIDV.US,D,20251023,000000,32.21,32.2106,32.21,32.2106,1326,0
+XIDV.US,D,20251024,000000,32.32,32.32,32.2754,32.2754,850143,0
+XIDV.US,D,20251027,000000,32.454,32.454,32.44,32.44,465,0
+XIDV.US,D,20251028,000000,32.414,32.525,32.414,32.4579,1683,0
+XIDV.US,D,20251029,000000,32.5284,32.5284,32.2791,32.2791,841,0
+XIDV.US,D,20251030,000000,32.3493,32.37,32.2522,32.2522,6619,0
+XIDV.US,D,20251031,000000,32.23,32.23,32.1936,32.1936,2206,0
+XIDV.US,D,20251103,000000,32.2264,32.3,32.2264,32.2643,1918,0
+XIDV.US,D,20251104,000000,31.922,31.922,31.899,31.899,500,0
+XIDV.US,D,20251105,000000,32.1005,32.2489,32.1005,32.193,2023,0
+XIDV.US,D,20251106,000000,32.308,32.33,32.255,32.2899,1844,0
+XIDV.US,D,20251107,000000,32.4288,32.5009,32.4,32.5009,384,0
+XIDV.US,D,20251110,000000,32.7385,32.805,32.7385,32.8009,791,0
+XIDV.US,D,20251111,000000,33.02,33.04,32.85,33.0226,939,0
+XIDV.US,D,20251113,000000,33.4174,33.4174,33.2032,33.205,2237,0
+XIDV.US,D,20251114,000000,33.066,33.07,33.04,33.07,596,0
+XIDV.US,D,20251117,000000,32.9566,32.9566,32.6903,32.6903,1706,0
+XIDV.US,D,20251118,000000,32.424,32.49,32.3856,32.3856,5678,0
+XIDV.US,D,20251119,000000,32.18,32.2356,32.18,32.2356,395,0
+XIDV.US,D,20251120,000000,32.02,32.07,31.9345,31.9345,2263,0
+XIDV.US,D,20251121,000000,32.3739,32.3739,32.29,32.351,481,0
+XIDV.US,D,20251124,000000,32.39,32.394,32.26,32.342,2067,0
+XIDV.US,D,20251125,000000,32.67,32.7845,32.43,32.7302,1737,0
+XIDV.US,D,20251126,000000,32.8215,33,32.8215,32.9748,1928,0
+XIDV.US,D,20251128,000000,33.07,33.0929,33.03,33.0929,1129,0
+XIDV.US,D,20251201,000000,33.23,33.23,33.0651,33.0651,684,0
+XIDV.US,D,20251202,000000,33.19,33.19,33.041,33.1784,1500,0
+XIDV.US,D,20251203,000000,33.235,33.2722,33.235,33.2722,467,0
+XIDV.US,D,20251204,000000,33.44,33.44,33.3247,33.3247,965,0
+XIDV.US,D,20251205,000000,33.3125,33.3125,33.3062,33.3062,737,0
+XIDV.US,D,20251208,000000,33.27,33.27,33.2294,33.2572,1906,0
+XIDV.US,D,20251209,000000,33.2495,33.2495,33.22,33.2399,1301,0
+XIDV.US,D,20251210,000000,33.366,33.5206,33.366,33.5206,1608,0
+XIDV.US,D,20251211,000000,33.829,33.829,33.794,33.8214,1151,0
+XIDV.US,D,20251212,000000,33.7,33.705,33.6923,33.6923,921,0
+XIDV.US,D,20251215,000000,33.89,33.89,33.8586,33.8586,1577,0
+XIDV.US,D,20251216,000000,33.805,33.805,33.76,33.7908,1015,0
+XIDV.US,D,20251217,000000,33.79,33.89,33.7634,33.7634,972,0
+XIDV.US,D,20251218,000000,33.9739,33.9739,33.9,33.9154,694,0
+XIDV.US,D,20251219,000000,33.715,33.84,33.6965,33.6965,3943,0
+XIDV.US,D,20251222,000000,33.86,33.86,33.8,33.8309,2309,0
+XIDV.US,D,20251223,000000,33.988,34.0299,33.987,34.0234,1434,0
+XIDV.US,D,20251224,000000,34.0473,34.0574,34.0473,34.0574,658,0
+XIDV.US,D,20251226,000000,34.01,34.13,34.01,34.1148,1989,0
+XIDV.US,D,20251229,000000,34.0699,34.0699,33.89,33.9779,1936,0
+XIDV.US,D,20251230,000000,34.2,34.2,34.1561,34.1561,1902,0
+XIDV.US,D,20251231,000000,34.066235,34.066235,34.0515,34.0515,481,0
+XIDV.US,D,20260102,000000,34.362,34.435,34.362,34.4192,979,0
+XIDV.US,D,20260105,000000,34.2242,34.4899,34.2242,34.4829,6783,0
+XIDV.US,D,20260106,000000,34.495,34.495,34.3512,34.3512,2058,0
+XIDV.US,D,20260107,000000,34.24,34.24,34.1768,34.1768,1112,0
+XIDV.US,D,20260108,000000,34.235,34.32,34.18,34.3044,1510,0
+XIDV.US,D,20260109,000000,34.305,34.4499,34.305,34.4215,6494,0
+XIDV.US,D,20260112,000000,34.46,34.5999,34.46,34.5406,2962,0
+XIDV.US,D,20260113,000000,34.46,34.46,34.3201,34.3554,1042,0
+XIDV.US,D,20260114,000000,34.54,34.6413,34.52,34.6413,924,0
+XIDV.US,D,20260115,000000,34.605,34.605,34.5719,34.5719,184,0
+XIDV.US,D,20260116,000000,34.3601,34.4386,34.3601,34.4377,336,0
+XIDV.US,D,20260120,000000,34.15,34.23,34.08,34.1109,1724,0
+XIDV.US,D,20260121,000000,34.3348,34.6322,34.3,34.6322,1251,0
+XIDV.US,D,20260122,000000,34.7636,34.82,34.7604,34.8057,1371,0
+XIDV.US,D,20260123,000000,34.88,34.9713,34.88,34.9713,577,0
+XIDV.US,D,20260126,000000,35.32,35.32,35.17,35.1908,1163,0
+XIDV.US,D,20260127,000000,35.666,35.8173,35.62,35.8173,1213,0
+XIDV.US,D,20260129,000000,35.72,35.95,35.715,35.9412,1889,0
+XIDV.US,D,20260130,000000,35.59,35.59,35.33,35.5447,706,0
+XIDV.US,D,20260202,000000,35.6667,35.88,35.6667,35.7415,1951,0
+XIDV.US,D,20260203,000000,35.915,36.0278,35.9,36.0278,1095,0
+XIDV.US,D,20260204,000000,36.63,36.63,36.3901,36.4911,2968,0
+XIDV.US,D,20260205,000000,36.27,36.27,36.0844,36.0844,717,0
+XIDV.US,D,20260206,000000,36.48,36.6058,36.47,36.6058,2892,0
+XIDV.US,D,20260209,000000,36.8,36.9365,36.73,36.9365,3484,0
+XIDV.US,D,20260210,000000,36.98,36.98,36.92,36.9573,1548,0
+XIDV.US,D,20260211,000000,37.11,37.27,37.015,37.2446,3682,0
+XIDV.US,D,20260212,000000,37.41,37.41,36.91,37.0388,1001,0
+XIDV.US,D,20260213,000000,36.95,37.0599,36.9,36.9728,1293,0
+XIDV.US,D,20260217,000000,36.88,37.0996,36.87,37.0996,1183,0
+XIDV.US,D,20260218,000000,37.225,37.2292,36.9908,36.9908,1833,0
diff --git a/daily/us/nyse etfs/2/xitk.us.txt b/daily/us/nyse etfs/2/xitk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e5e702e42a7e92760b93577ed03a9303cfc4c1fc
--- /dev/null
+++ b/daily/us/nyse etfs/2/xitk.us.txt	
@@ -0,0 +1,2467 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XITK.US,D,20160114,000000,48.6528,48.6528,48.6528,48.6528,142.14931248696,0
+XITK.US,D,20160115,000000,47.8827,47.8827,47.8827,47.8827,1322.3890267273,0
+XITK.US,D,20160119,000000,47.8487,47.8487,47.8487,47.8487,153.16087894722,0
+XITK.US,D,20160120,000000,46.5371,46.5371,46.5371,46.5371,246.25866811122,0
+XITK.US,D,20160121,000000,48.2243,48.2243,48.2243,48.2243,358.37643570657,0
+XITK.US,D,20160122,000000,48.4001,48.508,48.4001,48.508,1504.5803990698,0
+XITK.US,D,20160125,000000,48.2433,48.2433,48.2433,48.2433,286.3007279667,0
+XITK.US,D,20160126,000000,48.0265,48.0265,47.9705,47.9705,400.42059855483,0
+XITK.US,D,20160127,000000,47.8247,47.8247,47.6109,47.6109,535.56255056708,0
+XITK.US,D,20160128,000000,46.7528,46.8897,46.7528,46.8208,1406.4773524238,0
+XITK.US,D,20160201,000000,48.3512,48.3512,48.3512,48.3512,102.10725263148,0
+XITK.US,D,20160203,000000,46.7139,47.1724,46.4022,47.1724,928.9757886472,0
+XITK.US,D,20160204,000000,47.4451,47.582,47.4451,47.582,213.22396873045,0
+XITK.US,D,20160209,000000,42.6591,43.2735,42.4853,42.4943,1085.1398220836,0
+XITK.US,D,20160210,000000,43.0487,43.0487,42.6002,42.6002,358.37643570657,0
+XITK.US,D,20160211,000000,42.5233,42.5233,42.5233,42.5233,102.10725263148,0
+XITK.US,D,20160216,000000,44.2385,45.2134,44.2385,45.2134,892.93793477726,0
+XITK.US,D,20160217,000000,46.0316,46.2753,46.0316,46.2653,628.66033973108,0
+XITK.US,D,20160218,000000,46.9976,46.9976,46.9976,46.9976,205.21555675935,0
+XITK.US,D,20160219,000000,46.0995,46.0995,46.0995,46.0995,513.53941764657,0
+XITK.US,D,20160222,000000,47.2304,47.3572,47.2304,47.3572,666.70029659379,0
+XITK.US,D,20160223,000000,47.2493,47.2493,46.7908,46.8408,627.65928823469,0
+XITK.US,D,20160224,000000,46.5371,46.5371,46.5371,46.5371,317.3333243547,0
+XITK.US,D,20160225,000000,47.4551,47.4551,46.8797,47.3772,615.64667027805,0
+XITK.US,D,20160229,000000,49.1513,49.1513,48.3602,48.3602,1028.0798867895,0
+XITK.US,D,20160301,000000,49.0824,49.0984,49.0824,49.0984,503.5289026827,0
+XITK.US,D,20160302,000000,49.4431,49.4719,48.9835,49.4431,1036.0882987606,0
+XITK.US,D,20160303,000000,49.9694,49.9694,49.9694,49.9694,174.18296037135,0
+XITK.US,D,20160304,000000,49.7737,50.9644,49.7737,50.368,1594.6750337446,0
+XITK.US,D,20160308,000000,49.9395,49.9395,49.4919,49.4919,411.43216501508,0
+XITK.US,D,20160309,000000,49.5009,49.5009,49.4431,49.4431,368.38695067044,0
+XITK.US,D,20160310,000000,50.2422,50.2422,48.527,48.9356,2006.1071987597,0
+XITK.US,D,20160311,000000,49.3711,49.3711,49.3711,49.3711,245.25761661483,0
+XITK.US,D,20160314,000000,50.1053,50.2022,50.1053,50.2022,306.32175789444,0
+XITK.US,D,20160315,000000,49.4619,49.4619,49.4619,49.4619,122.12828255922,0
+XITK.US,D,20160316,000000,49.9195,50.8365,49.1413,49.8416,1338.4058506695,0
+XITK.US,D,20160317,000000,50.388,50.388,50.388,50.388,719.7560259023,0
+XITK.US,D,20160318,000000,50.7007,51.1383,50.7007,50.9784,1593.6739822482,0
+XITK.US,D,20160322,000000,51.3051,51.363,51.1771,51.1771,2023.1250741983,0
+XITK.US,D,20160323,000000,51.5678,51.5678,49.9595,49.9595,1457.5309787396,0
+XITK.US,D,20160324,000000,49.3851,49.9884,49.3851,49.9495,2454.5782691411,0
+XITK.US,D,20160329,000000,50.8265,51.0333,50.0764,51.0333,2204.3153950443,0
+XITK.US,D,20160330,000000,51.4019,51.4399,51.3919,51.4389,1640.7234025784,0
+XITK.US,D,20160331,000000,51.7026,51.7026,51.382,51.4889,1943.0409544873,0
+XITK.US,D,20160401,000000,51.4499,51.4499,51.4499,51.4499,592.62248586114,0
+XITK.US,D,20160404,000000,51.4459,51.8305,51.4459,51.5578,3807.9998922564,0
+XITK.US,D,20160405,000000,51.1573,51.2161,51.1003,51.1293,576.60566191895,0
+XITK.US,D,20160406,000000,51.349,52.0542,51.349,52.0542,2046.1492586152,0
+XITK.US,D,20160407,000000,51.6457,51.6457,51.2061,51.3241,1334.401644684,0
+XITK.US,D,20160408,000000,51.7426,51.7426,51.1473,51.2851,1097.1524400402,0
+XITK.US,D,20160411,000000,51.4699,51.4699,51.0333,51.0333,1935.0325425162,0
+XITK.US,D,20160412,000000,50.8755,51.1473,50.8365,51.0513,2077.1818550032,0
+XITK.US,D,20160413,000000,52.2101,52.3859,52.2101,52.327,513.53941764657,0
+XITK.US,D,20160414,000000,52.0842,52.308,52.0842,52.308,2527.6550283773,0
+XITK.US,D,20160418,000000,52.4449,52.6207,52.4449,52.6207,347.36486924631,0
+XITK.US,D,20160419,000000,52.4549,52.4549,52.1422,52.2011,1136.1934483993,0
+XITK.US,D,20160420,000000,52.7955,53.0093,52.7955,52.8724,2481.6066595435,0
+XITK.US,D,20160422,000000,52.7375,52.7375,52.7375,52.7375,205.21555675935,0
+XITK.US,D,20160425,000000,52.7765,52.7855,52.6307,52.6307,1459.5330817323,0
+XITK.US,D,20160426,000000,53.0582,53.0582,52.6797,52.8814,3201.3626854458,0
+XITK.US,D,20160427,000000,53.9063,53.9063,52.5717,52.6507,710.74656243482,0
+XITK.US,D,20160502,000000,52.0502,52.5028,52.0502,52.5028,899.94529525197,0
+XITK.US,D,20160503,000000,51.5868,51.6537,51.5868,51.6537,521.54782961766,0
+XITK.US,D,20160504,000000,51.344,51.344,51.344,51.344,410.4311135187,0
+XITK.US,D,20160505,000000,51.372,51.372,51.3241,51.3241,215.22607172322,0
+XITK.US,D,20160506,000000,50.378,50.6517,50.0174,50.6517,1451.5246697612,0
+XITK.US,D,20160509,000000,50.6328,50.6328,50.6328,50.6328,659.69293611908,0
+XITK.US,D,20160510,000000,51.4209,51.4209,50.6228,50.7826,3078.2333513902,0
+XITK.US,D,20160511,000000,51.2651,51.3051,51.1573,51.2161,874.9190078423,0
+XITK.US,D,20160513,000000,50.5638,50.5838,50.5638,50.5838,318.33437585109,0
+XITK.US,D,20160516,000000,51.0233,51.0333,51.0233,51.0333,1437.5099488118,0
+XITK.US,D,20160517,000000,51.1213,51.1971,51.1213,51.1971,359.37748720296,0
+XITK.US,D,20160518,000000,51.1672,51.1672,50.9245,50.9245,306.32175789444,0
+XITK.US,D,20160519,000000,50.32,50.383,50.2852,50.32,4925.1733622244,0
+XITK.US,D,20160523,000000,51.5428,51.5428,51.4789,51.5288,1559.6382313711,0
+XITK.US,D,20160524,000000,51.7616,52.5038,51.7616,52.4748,1785.8758695545,0
+XITK.US,D,20160525,000000,52.4159,52.4159,52.4159,52.4159,103.10830412787,0
+XITK.US,D,20160526,000000,52.1342,52.3669,52.1342,52.3669,684.71922352875,0
+XITK.US,D,20160527,000000,52.9313,52.9313,52.9313,52.9313,153.16087894722,0
+XITK.US,D,20160531,000000,53.7205,53.7205,53.7116,53.7116,1066.1198436522,0
+XITK.US,D,20160601,000000,53.7884,54.4417,53.7884,54.4397,3508.6854948367,0
+XITK.US,D,20160602,000000,54.7754,54.7754,54.7754,54.7754,193.2029388027,0
+XITK.US,D,20160606,000000,55.114,55.124,55.114,55.124,922.96947966888,0
+XITK.US,D,20160607,000000,55.3708,55.3788,55.3708,55.3788,410.4311135187,0
+XITK.US,D,20160608,000000,55.4956,55.5546,55.3588,55.5546,909.95581021584,0
+XITK.US,D,20160609,000000,55.183,55.183,55.183,55.183,132.13879752309,0
+XITK.US,D,20160610,000000,54.0392,54.0532,54.0172,54.0532,508.53416016463,0
+XITK.US,D,20160614,000000,53.9653,53.9653,53.7305,53.7305,716.75287141314,0
+XITK.US,D,20160615,000000,54.6086,54.6475,54.5736,54.6176,1179.238662744,0
+XITK.US,D,20160617,000000,53.7405,53.7405,53.7405,53.7405,513.53941764657,0
+XITK.US,D,20160620,000000,54.7155,54.7155,54.7155,54.7155,255.2681315787,0
+XITK.US,D,20160621,000000,54.6575,54.7245,54.5686,54.6625,2437.5603937025,0
+XITK.US,D,20160622,000000,55.3298,55.3298,55.3298,55.3298,119.12512807006,0
+XITK.US,D,20160627,000000,52.1422,52.1422,50.6817,50.6817,1676.7612564483,0
+XITK.US,D,20160628,000000,51.5508,51.5508,51.4389,51.4389,286.3007279667,0
+XITK.US,D,20160629,000000,52.7175,52.7175,52.7175,52.7175,102.10725263148,0
+XITK.US,D,20160630,000000,53.313,53.323,53.293,53.321,513.53941764657,0
+XITK.US,D,20160701,000000,53.7794,53.7794,53.4968,53.6326,666.70029659379,0
+XITK.US,D,20160708,000000,55.105,55.3098,55.105,55.3098,461.48473983444,0
+XITK.US,D,20160711,000000,55.0651,55.9521,55.0651,55.9521,908.95475871946,0
+XITK.US,D,20160712,000000,56.4546,56.4546,56.4546,56.4546,205.21555675935,0
+XITK.US,D,20160713,000000,56.7324,56.7324,56.6744,56.6744,615.64667027805,0
+XITK.US,D,20160714,000000,56.3917,56.5436,56.3527,56.4686,1689.7749259014,0
+XITK.US,D,20160715,000000,56.1869,56.1869,56.1869,56.1869,205.21555675935,0
+XITK.US,D,20160718,000000,56.5476,56.5625,56.5476,56.5625,617.64877327082,0
+XITK.US,D,20160719,000000,56.4406,56.4576,56.4406,56.4576,277.29126449922,0
+XITK.US,D,20160720,000000,56.3957,57.094,56.3957,57.026,1469.5435966962,0
+XITK.US,D,20160721,000000,56.9082,56.9082,56.7434,56.7574,708.74445944204,0
+XITK.US,D,20160725,000000,57.1519,57.1809,57.1339,57.1809,788.82857915301,0
+XITK.US,D,20160727,000000,57.8332,58,57.8232,58,861.90533838927,0
+XITK.US,D,20160729,000000,58.2827,58.7802,58.2038,58.7802,1382.4521165105,0
+XITK.US,D,20160801,000000,59.2127,59.2127,59.2127,59.2127,330.34699380773,0
+XITK.US,D,20160802,000000,58.4875,58.4875,58.1558,58.2428,1683.768616923,0
+XITK.US,D,20160803,000000,57.9241,57.9241,57.9241,57.9241,102.10725263148,0
+XITK.US,D,20160808,000000,59.4525,59.4525,58.4776,58.6044,2495.621380493,0
+XITK.US,D,20160809,000000,58.6623,58.9171,58.6623,58.9131,513.53941764657,0
+XITK.US,D,20160811,000000,59.1409,59.1409,59.1019,59.1019,255.2681315787,0
+XITK.US,D,20160812,000000,59.4225,59.4525,59.4225,59.4525,1026.0777837967,0
+XITK.US,D,20160815,000000,59.8221,60.0758,59.8221,59.968,1869.964195251,0
+XITK.US,D,20160816,000000,59.5394,59.5394,59.4625,59.4625,543.57096253818,0
+XITK.US,D,20160818,000000,59.3456,59.3456,59.2767,59.2767,372.39115665599,0
+XITK.US,D,20160819,000000,59.6862,59.6862,59.5594,59.5594,402.4227015476,0
+XITK.US,D,20160822,000000,60.6802,60.6802,59.6173,59.6173,415.43637100063,0
+XITK.US,D,20160823,000000,60.5333,60.6223,60.5333,60.6223,375.39431114515,0
+XITK.US,D,20160824,000000,60.5243,60.5243,60.4764,60.4764,420.44162848257,0
+XITK.US,D,20160825,000000,60.8561,60.8561,59.871,60.0848,3693.8800216683,0
+XITK.US,D,20160826,000000,59.871,59.871,59.871,59.871,234.24605015457,0
+XITK.US,D,20160829,000000,60.6503,60.6503,60.6173,60.6173,240.2523591329,0
+XITK.US,D,20160830,000000,60.6702,60.6702,60.6702,60.6702,564.59304396231,0
+XITK.US,D,20160902,000000,61.2846,61.3415,61.1877,61.2256,979.02836346655,0
+XITK.US,D,20160906,000000,62.3854,63.2056,61.77,61.811,8125.5349961738,0
+XITK.US,D,20160907,000000,61.9678,61.9678,61.6252,61.7122,1046.0988137245,0
+XITK.US,D,20160908,000000,62.7281,62.7281,61.3605,61.3904,711.74761393121,0
+XITK.US,D,20160909,000000,60.7881,60.7881,59.928,60.0228,21426.506228668,0
+XITK.US,D,20160912,000000,59.2867,60.3985,58.974,60.3196,16053.862847559,0
+XITK.US,D,20160913,000000,59.948,59.987,58.9939,59.2097,8000.4035591254,0
+XITK.US,D,20160914,000000,59.6563,59.6563,59.4225,59.4525,513.53941764657,0
+XITK.US,D,20160915,000000,59.7342,60.8161,59.7342,60.2017,2160.2691292033,0
+XITK.US,D,20160916,000000,60.1648,60.2326,60.0368,60.1648,1244.3070100091,0
+XITK.US,D,20160919,000000,60.8071,60.8071,60.0079,60.3795,11365.938689978,0
+XITK.US,D,20160920,000000,60.2916,60.4195,59.891,59.891,1948.0462119692,0
+XITK.US,D,20160921,000000,60.1937,60.5154,60.1258,60.5154,716.75287141314,0
+XITK.US,D,20160922,000000,61.4174,61.4304,61.4174,61.4304,261.27444055702,0
+XITK.US,D,20160923,000000,61.6562,61.6562,61.3435,61.3435,319.33542734747,0
+XITK.US,D,20160926,000000,60.5343,60.8171,60.5343,60.6612,1203.2638986573,0
+XITK.US,D,20160927,000000,61.0339,61.2766,61.0339,61.2766,2165.2743866852,0
+XITK.US,D,20160928,000000,61.773,61.773,61.2956,61.3245,857.90113240372,0
+XITK.US,D,20160929,000000,61.5193,61.5193,60.9939,61.0428,1922.0188730632,0
+XITK.US,D,20160930,000000,61.2426,61.2426,61.2426,61.2426,102.10725263148,0
+XITK.US,D,20161005,000000,62.0977,62.0977,62.0977,62.0977,102.10725263148,0
+XITK.US,D,20161006,000000,61.2566,61.2566,61.2566,61.2566,150.15772445806,0
+XITK.US,D,20161007,000000,61.763,61.763,60.6413,60.7451,411.43216501508,0
+XITK.US,D,20161010,000000,61.5782,61.5782,61.3285,61.3525,1670.75494747,0
+XITK.US,D,20161011,000000,60.9249,60.9249,59.7742,59.872,2516.6434619171,0
+XITK.US,D,20161013,000000,58.5064,58.7312,58.3996,58.7312,791.83173364217,0
+XITK.US,D,20161014,000000,59.2967,59.3945,58.8601,58.8601,358.37643570657,0
+XITK.US,D,20161017,000000,58.956,58.974,58.8192,58.8491,656.68978162992,0
+XITK.US,D,20161018,000000,59.2717,59.5015,59.2477,59.2867,2039.1418981405,0
+XITK.US,D,20161019,000000,59.1897,59.3845,59.1019,59.3556,3265.4299812146,0
+XITK.US,D,20161020,000000,59.0329,59.2387,58.8581,59.1897,1134.1913454065,0
+XITK.US,D,20161024,000000,59.7162,60.2027,59.7162,60.0178,2987.137665219,0
+XITK.US,D,20161025,000000,60.1158,60.6323,59.5734,59.5734,5140.3994339476,0
+XITK.US,D,20161026,000000,59.3945,59.4725,58.9939,59.0629,3596.7780265187,0
+XITK.US,D,20161028,000000,58.3146,58.9151,58.3146,58.3206,1359.4279320936,0
+XITK.US,D,20161031,000000,58.2128,58.3416,57.8971,58.04,11263.831437347,0
+XITK.US,D,20161102,000000,56.7714,56.7714,56.7714,56.7714,210.22081424128,0
+XITK.US,D,20161104,000000,56.6824,57.1709,56.6045,56.6045,1407.4784039202,0
+XITK.US,D,20161109,000000,55.8253,58.1169,55.8253,58.1169,2063.1671340537,0
+XITK.US,D,20161111,000000,58.7212,58.7212,58.6434,58.6434,205.21555675935,0
+XITK.US,D,20161114,000000,58.2208,58.2208,58.1059,58.1059,83.087274200127,0
+XITK.US,D,20161116,000000,59.6573,59.6573,58.965,59.1259,1035.0872472642,0
+XITK.US,D,20161117,000000,59.4635,59.8041,59.3945,59.7162,1742.8306552099,0
+XITK.US,D,20161121,000000,60.2616,60.2616,60.0178,60.1058,1419.4910218769,0
+XITK.US,D,20161122,000000,60.3795,60.5443,60.3795,60.5054,522.54888111405,0
+XITK.US,D,20161123,000000,60.8081,60.9159,60.8081,60.8471,819.86117554101,0
+XITK.US,D,20161129,000000,60.7101,60.8081,60.7101,60.7891,680.71501754321,0
+XITK.US,D,20161201,000000,57.8721,57.8721,57.8232,57.8232,225.23658668709,0
+XITK.US,D,20161202,000000,57.97,57.97,57.6983,57.8521,513.53941764657,0
+XITK.US,D,20161205,000000,58.2528,59.0329,58.2528,58.8991,3302.4688865809,0
+XITK.US,D,20161206,000000,59.7742,59.7742,58.7013,59.1409,3890.0861149601,0
+XITK.US,D,20161208,000000,60.1258,60.7401,60.1258,60.5443,2350.4689135168,0
+XITK.US,D,20161212,000000,59.6373,59.6373,59.1997,59.4435,909.95581021584,0
+XITK.US,D,20161213,000000,59.92,59.92,59.872,59.872,327.34383931857,0
+XITK.US,D,20161214,000000,59.4725,59.5704,59.1409,59.1409,447.47001888502,0
+XITK.US,D,20161215,000000,59.3556,59.5114,59.3257,59.4925,1747.8359126918,0
+XITK.US,D,20161216,000000,58.7722,58.7722,58.7722,58.7722,100.10514963871,0
+XITK.US,D,20161220,000000,59.5064,59.5554,59.2287,59.3376,2389.5099218759,0
+XITK.US,D,20161221,000000,60.3905,60.3905,59.2977,59.2977,896.94214076281,0
+XITK.US,D,20161222,000000,59.0899,59.0899,58.2458,58.2758,3137.2953896771,0
+XITK.US,D,20161223,000000,58.4456,58.4456,58.4346,58.4346,1612.6939606796,0
+XITK.US,D,20161227,000000,58.5034,58.5034,58.5034,58.5034,140.14720949419,0
+XITK.US,D,20161228,000000,58.97,58.99,58.7722,58.7722,26133.450364681,0
+XITK.US,D,20161229,000000,58.3546,58.3546,58.048,58.2558,2217.3290644974,0
+XITK.US,D,20161230,000000,58.2658,58.2658,57.8981,57.978,11557.139525789,0
+XITK.US,D,20170104,000000,58.8591,59.2677,58.8591,59.2677,2716.8537611945,0
+XITK.US,D,20170105,000000,59.6752,59.7542,59.2187,59.7052,2119.2260178514,0
+XITK.US,D,20170106,000000,59.3476,59.864,59.3476,59.7342,1128.1850364282,0
+XITK.US,D,20170109,000000,59.7842,60.0418,59.7842,60.0218,584.61407389005,0
+XITK.US,D,20170110,000000,60.1418,60.4894,60.0918,60.4804,1059.1124831775,0
+XITK.US,D,20170112,000000,59.7342,59.7342,59.7342,59.7342,562.59094096953,0
+XITK.US,D,20170118,000000,60.2087,60.2087,60.2087,60.2087,156.16403343638,0
+XITK.US,D,20170119,000000,60.0898,60.0898,60.0898,60.0898,100.10514963871,0
+XITK.US,D,20170120,000000,60.3206,60.3206,60.1218,60.1808,4789.0303587157,0
+XITK.US,D,20170123,000000,60.0418,60.0418,59.7242,59.7242,1040.0925047462,0
+XITK.US,D,20170124,000000,59.972,60.9359,59.972,60.9259,11425.000728266,0
+XITK.US,D,20170125,000000,61.3515,61.4804,61.1837,61.3615,4207.4194393148,0
+XITK.US,D,20170126,000000,61.3125,61.3125,60.9359,60.9359,2548.6771098015,0
+XITK.US,D,20170127,000000,60.6971,60.6971,60.6971,60.6971,342.35961176438,0
+XITK.US,D,20170130,000000,59.8241,60.2506,59.8241,60.2506,1586.6666217735,0
+XITK.US,D,20170131,000000,60.2406,60.5983,60.2406,60.5983,2821.9641683151,0
+XITK.US,D,20170201,000000,61.0358,61.0358,60.3406,60.4894,5783.0744946281,0
+XITK.US,D,20170202,000000,60.3705,60.8361,60.3705,60.7911,6088.3952010261,0
+XITK.US,D,20170203,000000,60.9859,61.2926,60.9059,61.2926,2432.5551362206,0
+XITK.US,D,20170206,000000,61.1837,61.3395,61.0857,61.2336,1571.6508493277,0
+XITK.US,D,20170207,000000,61.5004,61.5602,61.2436,61.4204,2619.751766045,0
+XITK.US,D,20170208,000000,61.4404,61.4504,60.8959,61.4504,13578.262496994,0
+XITK.US,D,20170209,000000,61.6902,62.4143,61.6902,62.4023,8704.1427610856,0
+XITK.US,D,20170210,000000,62.753,62.753,62.2156,62.6041,8924.3740902907,0
+XITK.US,D,20170213,000000,62.772,62.772,62.5842,62.6361,1984.0840658392,0
+XITK.US,D,20170214,000000,62.4443,62.6931,62.3944,62.6631,3294.4604746098,0
+XITK.US,D,20170215,000000,63.1286,63.1286,63.1286,63.1286,412.43321651147,0
+XITK.US,D,20170216,000000,63.3174,63.3174,62.9098,62.9098,655.68873013353,0
+XITK.US,D,20170217,000000,62.802,62.9288,62.792,62.9288,2074.178700514,0
+XITK.US,D,20170221,000000,63.2475,63.3674,63.2186,63.3174,940.98840660384,0
+XITK.US,D,20170222,000000,63.4373,63.4373,63.2774,63.3474,2744.8832030933,0
+XITK.US,D,20170223,000000,63.4572,63.4572,62.7331,62.772,4675.911539624,0
+XITK.US,D,20170224,000000,62.0857,62.7231,62.0757,62.7231,7826.2205987541,0
+XITK.US,D,20170227,000000,62.6431,63.0257,62.5842,62.8799,1937.034645509,0
+XITK.US,D,20170228,000000,62.7331,62.7331,62.1257,62.1257,6252.5676464336,0
+XITK.US,D,20170301,000000,62.6231,63.0687,62.5941,63.0687,3824.0167161986,0
+XITK.US,D,20170302,000000,62.6141,62.6141,62.6141,62.6141,100.10514963871,0
+XITK.US,D,20170303,000000,62.5243,62.6331,62.3345,62.3345,4837.0808305423,0
+XITK.US,D,20170306,000000,62.0567,62.2156,61.9688,62.2156,6650.9861419957,0
+XITK.US,D,20170307,000000,62.2355,62.2855,62.1357,62.2855,1601.6823942193,0
+XITK.US,D,20170308,000000,62.5143,62.6831,62.4943,62.4943,6107.4151794575,0
+XITK.US,D,20170309,000000,62.6231,62.6231,62.1656,62.3944,8921.3709358015,0
+XITK.US,D,20170310,000000,62.782,62.802,62.4943,62.753,4308.5256404499,0
+XITK.US,D,20170313,000000,62.9588,63.3274,62.9488,63.3074,2560.6897277581,0
+XITK.US,D,20170314,000000,63.1686,63.1686,62.6531,63.0188,7074.4309249674,0
+XITK.US,D,20170315,000000,63.0776,63.5352,63.0487,63.5352,2365.4846859626,0
+XITK.US,D,20170316,000000,63.4074,63.9727,63.4074,63.8339,11016.57171774,0
+XITK.US,D,20170317,000000,64.0927,64.0927,63.714,63.8139,7659.0449988575,0
+XITK.US,D,20170320,000000,63.734,63.9527,63.6541,63.714,1592.6729307518,0
+XITK.US,D,20170321,000000,63.8039,63.8039,62.1057,62.1057,8315.7347804874,0
+XITK.US,D,20170322,000000,61.829,62.2955,61.6702,62.0857,18978.935320002,0
+XITK.US,D,20170323,000000,62.1357,62.3545,62.0567,62.3545,6606.9398761546,0
+XITK.US,D,20170324,000000,62.8899,62.8899,62.2655,62.2655,3380.5509032991,0
+XITK.US,D,20170327,000000,61.749,62.7231,61.6702,62.6431,5907.2048801801,0
+XITK.US,D,20170328,000000,63.0188,63.0387,62.7131,62.8499,5237.5014290971,0
+XITK.US,D,20170329,000000,62.9098,63.4473,62.8599,63.4473,4991.2427609859,0
+XITK.US,D,20170330,000000,63.6541,63.704,63.3774,63.4273,5808.1007820378,0
+XITK.US,D,20170331,000000,63.1786,63.4473,63.1786,63.4473,2574.7044487075,0
+XITK.US,D,20170403,000000,63.4174,63.4174,62.9688,62.9988,755.79387977224,0
+XITK.US,D,20170404,000000,62.792,63.0786,62.782,62.782,4999.251172957,0
+XITK.US,D,20170405,000000,62.9388,63.3174,62.5243,62.5243,4655.8905096963,0
+XITK.US,D,20170406,000000,62.6631,62.772,62.4143,62.772,4635.8694797685,0
+XITK.US,D,20170407,000000,62.5742,62.9538,62.5742,62.8499,3145.3038016482,0
+XITK.US,D,20170410,000000,63.0886,63.3274,63.0886,63.2475,1519.5961715156,0
+XITK.US,D,20170411,000000,63.3574,63.4074,62.792,63.1026,4834.0776760532,0
+XITK.US,D,20170412,000000,63.1286,63.2186,62.7131,62.7131,5289.5561069093,0
+XITK.US,D,20170413,000000,62.6331,62.8119,62.1656,62.1656,8734.1743059772,0
+XITK.US,D,20170417,000000,62.4243,62.6431,62.4143,62.5243,4654.8894581999,0
+XITK.US,D,20170418,000000,62.5043,62.6831,62.4743,62.6831,4120.3279591292,0
+XITK.US,D,20170419,000000,63.2974,63.6051,63.1886,63.2674,4837.0808305423,0
+XITK.US,D,20170420,000000,63.7739,64.1025,63.5752,63.9427,8186.5991374534,0
+XITK.US,D,20170421,000000,63.8928,64.0227,63.8429,64.0027,7940.3404693422,0
+XITK.US,D,20170424,000000,64.9148,64.9148,64.5082,64.687,6399.7222164025,0
+XITK.US,D,20170425,000000,65.1635,65.6689,65.1435,65.6689,4665.9010246601,0
+XITK.US,D,20170426,000000,65.8787,65.9487,65.5711,65.8387,4668.9041791493,0
+XITK.US,D,20170427,000000,65.7989,66.3832,65.7989,66.3832,7167.5287141314,0
+XITK.US,D,20170428,000000,66.9696,66.9796,65.8587,66.0266,10751.293071197,0
+XITK.US,D,20170501,000000,66.0865,66.582,66.0665,66.523,3657.8421677983,0
+XITK.US,D,20170502,000000,66.7418,66.8507,66.553,66.7608,3570.7506876127,0
+XITK.US,D,20170503,000000,66.7318,66.7318,66.1664,66.4632,6662.9987599523,0
+XITK.US,D,20170504,000000,66.612,66.8607,66.582,66.8208,5053.3079537619,0
+XITK.US,D,20170505,000000,67.2573,67.545,66.9496,67.545,6107.4151794575,0
+XITK.US,D,20170508,000000,68.1804,68.3002,67.6049,67.7338,10619.154273674,0
+XITK.US,D,20170509,000000,67.8716,68.517,67.8716,68.0614,30200.722594501,0
+XITK.US,D,20170510,000000,67.8626,69.1333,67.8427,68.5689,23256.428364064,0
+XITK.US,D,20170511,000000,68.467,68.467,68.1354,68.1354,1995.0956322994,0
+XITK.US,D,20170515,000000,68.3991,69.0843,68.3991,68.8157,4733.9725264144,0
+XITK.US,D,20170516,000000,69.1423,69.6278,69.1423,69.6278,956.00417904965,0
+XITK.US,D,20170517,000000,68.9755,68.9755,67.3073,67.3073,4551.781154072,0
+XITK.US,D,20170518,000000,67.8027,67.8027,67.8027,67.8027,253.26602858593,0
+XITK.US,D,20170519,000000,68.1903,68.7637,68.1903,68.7637,2644.7780534546,0
+XITK.US,D,20170522,000000,68.8057,69.5129,68.7957,69.5129,1430.5025883371,0
+XITK.US,D,20170523,000000,69.6688,69.6888,69.0843,69.0843,1609.6908061904,0
+XITK.US,D,20170524,000000,69.1333,69.2612,69.1133,69.2612,1711.7980588219,0
+XITK.US,D,20170525,000000,69.5399,69.6688,69.5309,69.6438,742.7802103192,0
+XITK.US,D,20170526,000000,69.6098,69.8186,69.5399,69.7576,3839.0324886444,0
+XITK.US,D,20170530,000000,69.6388,69.6388,69.407,69.407,1374.4437045394,0
+XITK.US,D,20170531,000000,69.5109,69.5109,68.7757,69.0943,792.83278513856,0
+XITK.US,D,20170601,000000,69.1423,69.9264,69.1423,69.9264,832.87484499404,0
+XITK.US,D,20170602,000000,70.4739,70.4739,70.1253,70.1253,1164.2228902982,0
+XITK.US,D,20170605,000000,70.5529,70.6807,70.4239,70.4559,5279.5455919454,0
+XITK.US,D,20170606,000000,70.394,70.9953,70.394,70.7207,1550.6287679036,0
+XITK.US,D,20170607,000000,70.7207,70.8305,70.4039,70.4039,894.94003777004,0
+XITK.US,D,20170608,000000,70.8005,70.8105,70.6707,70.8105,935.98314912191,0
+XITK.US,D,20170609,000000,71.2371,71.4638,68.1804,68.9545,10019.524427338,0
+XITK.US,D,20170612,000000,68.3991,69.1133,67.7837,68.9055,2230.3427339504,0
+XITK.US,D,20170613,000000,69.381,69.5998,68.7757,69.2222,4319.5372069102,0
+XITK.US,D,20170614,000000,69.2821,69.3711,68.5469,68.5469,2560.6897277581,0
+XITK.US,D,20170615,000000,68.0614,68.3791,67.8916,68.3791,1068.121946645,0
+XITK.US,D,20170616,000000,68.477,68.9855,68.437,68.437,2733.8716366331,0
+XITK.US,D,20170619,000000,69.1823,69.45,69.1823,69.2422,1334.401644684,0
+XITK.US,D,20170620,000000,69.7087,69.7686,69.3311,69.3711,2201.3122405552,0
+XITK.US,D,20170621,000000,69.3021,69.3611,69.3021,69.3221,612.64351578889,0
+XITK.US,D,20170622,000000,69.6488,70.1253,69.6388,70.1253,945.99366408578,0
+XITK.US,D,20170623,000000,70.0653,70.1452,70.0653,70.1452,766.80544623249,0
+XITK.US,D,20170626,000000,71.306,71.306,70.4139,70.4139,1639.722351082,0
+XITK.US,D,20170627,000000,70.0254,70.1053,69.6888,69.6888,1589.6697762627,0
+XITK.US,D,20170628,000000,69.4,69.9954,69.0544,69.9954,2489.6150715146,0
+XITK.US,D,20170629,000000,69.6588,69.6588,68.7757,68.7757,712.74866542759,0
+XITK.US,D,20170630,000000,69.2023,69.2023,69.2023,69.2023,302.31755190889,0
+XITK.US,D,20170703,000000,69.381,69.381,69.381,69.381,506.53205717186,0
+XITK.US,D,20170705,000000,69.2622,69.2622,68.8955,69.1723,1177.2365597512,0
+XITK.US,D,20170706,000000,68.8556,68.9935,68.8556,68.9935,359.37748720296,0
+XITK.US,D,20170707,000000,69.2222,69.2222,69.2222,69.2222,215.22607172322,0
+XITK.US,D,20170710,000000,69.5558,69.6688,69.5558,69.6688,660.69398761546,0
+XITK.US,D,20170711,000000,70.0154,70.0154,70.0154,70.0154,1038.0904017534,0
+XITK.US,D,20170712,000000,70.8795,71.1092,70.8795,71.0593,1139.1966028885,0
+XITK.US,D,20170713,000000,71.286,71.286,71.0992,71.0992,499.52469669715,0
+XITK.US,D,20170714,000000,71.5438,71.8674,71.5438,71.8025,555.58358049482,0
+XITK.US,D,20170717,000000,71.7725,71.8425,71.5458,71.6936,1319.3858722382,0
+XITK.US,D,20170718,000000,71.9423,72.1031,71.8325,72.0513,1097.1524400402,0
+XITK.US,D,20170719,000000,72.5177,72.6956,72.4778,72.6176,5901.1985712018,0
+XITK.US,D,20170720,000000,72.5177,72.6276,72.3699,72.6276,907.95370722307,0
+XITK.US,D,20170721,000000,72.2291,72.3589,72.2291,72.3589,548.57622002011,0
+XITK.US,D,20170724,000000,72.5277,72.5657,72.5277,72.5657,449.47212187779,0
+XITK.US,D,20170725,000000,73.192,73.222,72.6956,73.222,2828.9715287899,0
+XITK.US,D,20170726,000000,73.162,73.212,73.0182,73.0972,1490.5656781203,0
+XITK.US,D,20170727,000000,73.291,73.3808,71.4638,72.1401,3502.6791858584,0
+XITK.US,D,20170728,000000,72.2491,72.6576,72.2491,72.4658,1760.8495821449,0
+XITK.US,D,20170731,000000,72.4978,72.4978,70.9564,72.2001,2341.4594500494,0
+XITK.US,D,20170802,000000,72.5877,72.5877,72.5277,72.5277,931.97894313636,0
+XITK.US,D,20170803,000000,71.6536,72.279,71.6337,72.0613,1263.3269884405,0
+XITK.US,D,20170804,000000,72.6856,72.6856,72.3879,72.3879,1453.526772754,0
+XITK.US,D,20170807,000000,72.6576,73.4997,72.6576,73.4897,1491.5667296167,0
+XITK.US,D,20170808,000000,73.3998,73.5277,73.262,73.262,1456.5299272432,0
+XITK.US,D,20170809,000000,72.8754,73.1122,72.4978,73.0022,2457.5814236303,0
+XITK.US,D,20170810,000000,72.4179,72.4179,71.1582,71.1582,1648.7318145495,0
+XITK.US,D,20170811,000000,70.9594,71.7635,70.9594,71.7236,8546.9776761528,0
+XITK.US,D,20170814,000000,73.192,73.202,73.0382,73.0382,1676.7612564483,0
+XITK.US,D,20170815,000000,73.0422,73.0422,72.7854,72.8304,2266.3805878203,0
+XITK.US,D,20170816,000000,73.0222,73.4398,72.9742,73.212,20872.924751167,0
+XITK.US,D,20170817,000000,73.1122,73.182,72.7056,72.7156,1722.8096252821,0
+XITK.US,D,20170818,000000,72.2291,72.2989,71.5937,72.1421,4078.2837962809,0
+XITK.US,D,20170821,000000,72.2391,72.3089,72.2131,72.2131,1137.1944998957,0
+XITK.US,D,20170822,000000,72.7755,72.8554,72.5577,72.6996,2091.1965759526,0
+XITK.US,D,20170823,000000,72.3489,73.0422,72.1101,73.0422,2462.5866811122,0
+XITK.US,D,20170824,000000,73.3209,73.3209,73.0322,73.212,1517.5940685228,0
+XITK.US,D,20170825,000000,73.3309,73.3509,73.3309,73.3509,654.68767863714,0
+XITK.US,D,20170828,000000,72.8154,72.8154,72.279,72.279,1410.4815584094,0
+XITK.US,D,20170829,000000,71.7725,72.7355,71.7725,72.7355,1312.3785117634,0
+XITK.US,D,20170830,000000,72.7555,73.4188,72.7555,73.4188,1763.852736634,0
+XITK.US,D,20170831,000000,73.8073,74.4637,73.8073,74.4038,1698.7843893689,0
+XITK.US,D,20170901,000000,74.4537,74.4537,74.145,74.145,931.97894313636,0
+XITK.US,D,20170905,000000,74.3238,74.5226,73.4647,74.0461,2899.0451335369,0
+XITK.US,D,20170906,000000,74.3938,74.3938,73.8453,73.8453,2278.393205777,0
+XITK.US,D,20170907,000000,74.2439,74.5286,74.2439,74.5286,1126.1829334355,0
+XITK.US,D,20170908,000000,74.7904,74.7904,74.6106,74.6106,920.9673766761,0
+XITK.US,D,20170911,000000,75.0481,75.7823,75.0481,75.7823,2107.2133998948,0
+XITK.US,D,20170912,000000,76.3667,76.3667,76.3667,76.3667,182.19137234245,0
+XITK.US,D,20170913,000000,76.6944,76.6944,76.4686,76.4686,5688.9756539677,0
+XITK.US,D,20170914,000000,76.031,76.4066,75.8922,76.4066,2168.2775411744,0
+XITK.US,D,20170915,000000,76.5266,76.6654,76.3866,76.6654,2615.7475600594,0
+XITK.US,D,20170918,000000,76.9141,77.1819,76.9141,76.9141,1965.0640874078,0
+XITK.US,D,20170919,000000,77.1119,77.1119,76.8851,76.8851,1084.1387705872,0
+XITK.US,D,20170920,000000,76.5186,76.6654,76.2098,76.2098,1198.2586411753,0
+XITK.US,D,20170921,000000,76.4766,76.4866,76.4066,76.4866,1340.4079536623,0
+XITK.US,D,20170922,000000,76.4466,76.4466,76.4066,76.4066,801.84224860604,0
+XITK.US,D,20170925,000000,76.5665,76.5665,74.8383,74.8383,2181.2912106274,0
+XITK.US,D,20170926,000000,75.4157,75.8423,75.145,75.4847,3750.9399569623,0
+XITK.US,D,20170927,000000,76.1699,76.7453,76.1699,76.7453,1195.2554866862,0
+XITK.US,D,20170928,000000,76.4666,76.5465,76.101,76.4716,1993.0935293067,0
+XITK.US,D,20170929,000000,76.7753,76.9521,76.7753,76.8622,1073.1272041269,0
+XITK.US,D,20171002,000000,77.1019,77.2907,77.1019,77.2907,723.76023188785,0
+XITK.US,D,20171003,000000,78.1048,78.4325,78.1048,78.4325,2110.2165543839,0
+XITK.US,D,20171004,000000,78.3926,78.3926,77.906,78.2218,3686.8726611936,0
+XITK.US,D,20171005,000000,78.3137,78.3137,77.995,78.1048,2271.3858453023,0
+XITK.US,D,20171006,000000,77.995,78.4855,77.995,78.4855,1660.7444325061,0
+XITK.US,D,20171009,000000,78.7203,78.7203,78.7203,78.7203,716.75287141314,0
+XITK.US,D,20171010,000000,78.8291,78.8791,78.1548,78.3536,2192.3027770877,0
+XITK.US,D,20171011,000000,78.2537,78.7003,78.2537,78.6103,1104.1598005149,0
+XITK.US,D,20171012,000000,78.6203,78.7691,78.5404,78.6903,2988.1387167154,0
+XITK.US,D,20171013,000000,78.9789,79.3556,78.9789,79.1568,2095.2007819381,0
+XITK.US,D,20171016,000000,79.3846,79.3846,79.1967,79.3156,2680.8159073246,0
+XITK.US,D,20171017,000000,79.3846,79.3846,79.0968,79.0968,1754.8432731665,0
+XITK.US,D,20171018,000000,79.4744,79.5744,79.4744,79.5744,1469.5435966962,0
+XITK.US,D,20171019,000000,79.1668,79.1668,78.4905,78.7591,3315.482556034,0
+XITK.US,D,20171020,000000,79.2457,79.3656,79.2067,79.2766,2140.2480992756,0
+XITK.US,D,20171023,000000,79.3156,79.3846,78.8491,78.8491,3689.8758156827,0
+XITK.US,D,20171024,000000,79.0679,79.1268,79.0089,79.0968,2301.4173901939,0
+XITK.US,D,20171025,000000,79.0868,79.1867,78.055,78.055,2821.9641683151,0
+XITK.US,D,20171026,000000,77.925,78.2337,77.925,78.2337,716.75287141314,0
+XITK.US,D,20171027,000000,78.1548,78.3336,78.1548,78.3336,954.00207605688,0
+XITK.US,D,20171030,000000,78.2238,78.6003,78.015,78.3236,2388.5088703795,0
+XITK.US,D,20171031,000000,78.5604,79.1468,78.5105,79.1468,3147.3059046409,0
+XITK.US,D,20171101,000000,79.4644,79.4644,78.3097,78.7103,2701.8379887487,0
+XITK.US,D,20171102,000000,78.4615,78.5354,78.4615,78.5354,604.63510381779,0
+XITK.US,D,20171103,000000,78.4805,79.1438,78.4805,79.0569,1989.0893233211,0
+XITK.US,D,20171106,000000,79.2457,79.6432,79.2457,79.6432,1337.4047991731,0
+XITK.US,D,20171107,000000,79.4844,79.4844,78.6903,78.6903,1767.8569426196,0
+XITK.US,D,20171108,000000,78.8791,79.4844,78.8591,79.4844,1652.736020535,0
+XITK.US,D,20171109,000000,79.2367,79.2367,78.0949,78.5434,2896.0419790478,0
+XITK.US,D,20171110,000000,78.7013,78.7013,78.5604,78.5604,891.93688328088,0
+XITK.US,D,20171113,000000,78.5504,79.1168,78.3536,79.0679,1831.9242383883,0
+XITK.US,D,20171114,000000,78.7991,78.7991,78.5703,78.7452,1688.773874405,0
+XITK.US,D,20171115,000000,78.3037,78.8781,77.906,78.6603,2497.6234834857,0
+XITK.US,D,20171116,000000,79.4244,79.9409,79.3946,79.9409,1837.9305473667,0
+XITK.US,D,20171117,000000,79.831,79.881,79.831,79.881,890.93583178449,0
+XITK.US,D,20171120,000000,80.5563,81.0118,80.5563,80.902,1220.2817740958,0
+XITK.US,D,20171121,000000,81.6671,82.0247,81.6072,81.9549,2963.1124293057,0
+XITK.US,D,20171122,000000,81.9749,81.9749,81.8759,81.9749,1636.7191965929,0
+XITK.US,D,20171124,000000,82.0347,82.1936,82.0347,82.1397,1238.3007010308,0
+XITK.US,D,20171127,000000,81.9749,82.2035,81.6751,81.6751,2537.6655433412,0
+XITK.US,D,20171128,000000,81.5283,81.5283,81.0328,81.3694,1648.7318145495,0
+XITK.US,D,20171129,000000,81.1028,81.1028,79.2227,79.2656,2227.3395794612,0
+XITK.US,D,20171130,000000,79.6432,79.6432,79.3306,79.5444,3223.3858183664,0
+XITK.US,D,20171201,000000,79.2457,79.2956,77.7572,78.8491,4553.7832570648,0
+XITK.US,D,20171204,000000,79.2856,79.2856,77.5694,77.8072,3259.4236722363,0
+XITK.US,D,20171205,000000,77.975,78.3926,77.7802,77.7802,2557.686573269,0
+XITK.US,D,20171206,000000,77.2318,77.896,77.2318,77.2747,2011.1124562416,0
+XITK.US,D,20171207,000000,77.6394,78.5105,77.6394,78.5105,756.79493126862,0
+XITK.US,D,20171208,000000,79.1867,79.2167,78.5305,78.5933,3270.4352386966,0
+XITK.US,D,20171211,000000,78.8991,79.0289,78.8791,78.9699,1530.6077379758,0
+XITK.US,D,20171212,000000,78.8391,78.8691,78.5903,78.7502,4016.2186035049,0
+XITK.US,D,20171213,000000,78.8491,79.0968,78.8491,79.0968,1313.3795632598,0
+XITK.US,D,20171214,000000,78.939,79.1668,78.7991,78.7991,1232.2943920525,0
+XITK.US,D,20171215,000000,77.5744,78.3306,77.4246,78.2407,3613.7959019573,0
+XITK.US,D,20171218,000000,78.9679,79.1957,78.8681,79.0769,3242.4057967977,0
+XITK.US,D,20171219,000000,79.0279,79.2267,78.6583,78.6583,3570.7506876127,0
+XITK.US,D,20171220,000000,78.7383,78.7383,78.3107,78.6283,1782.8727150654,0
+XITK.US,D,20171221,000000,78.7681,78.8681,78.4195,78.4195,2790.9315719271,0
+XITK.US,D,20171222,000000,78.3996,78.3996,77.991,77.991,772.81175521082,0
+XITK.US,D,20171226,000000,77.3747,77.7422,77.3747,77.7422,1990.0903748175,0
+XITK.US,D,20171228,000000,78.2507,78.2507,77.8222,77.8822,2077.1818550032,0
+XITK.US,D,20171229,000000,77.991,77.991,77.7422,77.7612,3735.9241845165,0
+XITK.US,D,20180102,000000,78.1208,78.936,78.1208,78.9101,2305.4215961794,0
+XITK.US,D,20180103,000000,79.877,80.0099,79.877,79.9329,575.60461042256,0
+XITK.US,D,20180104,000000,80.3415,80.808,80.3415,80.808,1955.0535724439,0
+XITK.US,D,20180105,000000,80.9489,81.1148,80.849,81.1088,3663.8484767767,0
+XITK.US,D,20180108,000000,81.3564,81.5562,80.6901,81.5562,2695.8316797704,0
+XITK.US,D,20180109,000000,81.7151,81.7151,81.2576,81.2576,1340.4079536623,0
+XITK.US,D,20180110,000000,80.6702,80.9089,80.4415,80.869,2211.322755519,0
+XITK.US,D,20180111,000000,81.0688,81.7451,81.0688,81.7451,1060.1135346739,0
+XITK.US,D,20180112,000000,82.0237,82.3924,81.9339,82.3035,2239.3521974179,0
+XITK.US,D,20180116,000000,82.8608,82.9108,80.9149,80.9149,2296.4121327119,0
+XITK.US,D,20180117,000000,81.8049,82.2035,81.4863,82.1536,3099.2554328144,0
+XITK.US,D,20180118,000000,82.5022,82.5922,82.4024,82.5722,1680.7654624339,0
+XITK.US,D,20180119,000000,82.771,83.0696,82.6022,83.0696,1680.7654624339,0
+XITK.US,D,20180122,000000,82.9008,82.9008,82.6511,82.8708,1789.8800755401,0
+XITK.US,D,20180123,000000,83.2745,83.4073,83.2285,83.4073,1252.3154219802,0
+XITK.US,D,20180124,000000,83.9657,84.1395,82.8309,83.2285,3298.4646805954,0
+XITK.US,D,20180125,000000,83.5871,83.5871,83.2485,83.4473,1384.4542195033,0
+XITK.US,D,20180126,000000,83.9557,85.0006,83.9557,85.0006,4398.6202751248,0
+XITK.US,D,20180129,000000,84.693,85.0106,84.4342,84.4342,3055.2091669733,0
+XITK.US,D,20180130,000000,83.4573,83.9168,83.1785,83.6271,3153.3122136193,0
+XITK.US,D,20180131,000000,84.4042,84.4042,83.5571,83.9168,5142.4015369404,0
+XITK.US,D,20180201,000000,83.3184,84.1246,83.3184,83.9357,2318.4352656324,0
+XITK.US,D,20180202,000000,83.2984,83.2984,82.2435,82.2535,4771.0114317808,0
+XITK.US,D,20180205,000000,81.5762,82.6311,79.863,80.7801,5452.7275008204,0
+XITK.US,D,20180206,000000,78.4885,80.6502,77.902,80.4514,5937.2364250717,0
+XITK.US,D,20180207,000000,80.3915,81.4114,80.2317,80.9718,2184.2943651166,0
+XITK.US,D,20180208,000000,80.6901,80.6901,78.6983,78.9979,5115.3731465379,0
+XITK.US,D,20180209,000000,78.7083,79.2756,76.3468,79.1967,5144.4036399331,0
+XITK.US,D,20180212,000000,79.5943,80.6202,78.9979,80.4614,5352.6223511817,0
+XITK.US,D,20180213,000000,80.2716,81.2476,80.2716,81.2476,888.93372879172,0
+XITK.US,D,20180214,000000,81.1386,83.9018,81.1386,83.9018,1108.1640065005,0
+XITK.US,D,20180215,000000,84.8588,85.5381,84.1046,85.5381,2949.0977083563,0
+XITK.US,D,20180216,000000,85.7478,85.8578,85.5281,85.7378,2823.9662713079,0
+XITK.US,D,20180220,000000,85.2903,86.5839,85.2503,86.0576,4869.1144784267,0
+XITK.US,D,20180221,000000,86.4541,87.0025,85.8976,85.8976,4667.9031276529,0
+XITK.US,D,20180222,000000,85.7678,85.8677,84.1146,85.0006,5538.8179295096,0
+XITK.US,D,20180223,000000,86.4241,86.4241,86.4241,86.4241,1726.8138312677,0
+XITK.US,D,20180226,000000,87.2213,87.2213,86.8337,87.1613,4535.7643301298,0
+XITK.US,D,20180227,000000,87.0325,87.2762,86.2463,86.2483,7710.0986251732,0
+XITK.US,D,20180228,000000,86.3342,87.0225,86.3342,86.9027,4265.4804261053,0
+XITK.US,D,20180301,000000,86.4941,86.4941,84.633,85.5481,2777.9179024741,0
+XITK.US,D,20180302,000000,84.7509,87.571,84.614,87.571,4777.0177407591,0
+XITK.US,D,20180305,000000,86.1714,88.7847,86.1714,88.7847,3966.1660286856,0
+XITK.US,D,20180306,000000,89.313,89.6607,88.8446,89.4719,4149.3584525244,0
+XITK.US,D,20180307,000000,89.0834,90.6966,89.0834,90.6816,5144.4036399331,0
+XITK.US,D,20180308,000000,91.1052,91.1052,90.6067,90.8764,5529.8084660422,0
+XITK.US,D,20180309,000000,91.5727,91.9703,91.4828,91.9203,10848.395066346,0
+XITK.US,D,20180312,000000,92.5776,92.7974,92.3898,92.7535,4337.5561338452,0
+XITK.US,D,20180313,000000,93.196,93.196,91.8604,92.0003,4010.2122945266,0
+XITK.US,D,20180314,000000,91.5028,91.9043,91.5028,91.7815,3500.6770828656,0
+XITK.US,D,20180315,000000,92.0802,92.0802,91.0902,91.0902,3907.1039903987,0
+XITK.US,D,20180316,000000,91.5327,91.6527,91.2041,91.6127,7800.193259848,0
+XITK.US,D,20180319,000000,91.6227,91.6227,89.373,90.0793,5658.9441090761,0
+XITK.US,D,20180320,000000,90.7266,91.7505,90.6866,91.6707,3133.2911836915,0
+XITK.US,D,20180321,000000,91.5327,92.4198,91.5327,92.0802,5138.3973309548,0
+XITK.US,D,20180322,000000,91.0852,91.311,89.8275,89.8275,5039.2932328125,0
+XITK.US,D,20180323,000000,90.9364,90.9364,87.2612,87.2612,6763.103909591,0
+XITK.US,D,20180326,000000,89.1033,89.9195,87.6488,89.9195,6403.7264223881,0
+XITK.US,D,20180327,000000,91.1052,91.1052,86.6189,86.7637,5371.642329613,0
+XITK.US,D,20180328,000000,86.0974,87.6998,85.2203,86.3042,4887.1334053617,0
+XITK.US,D,20180329,000000,86.0376,87.7997,85.9276,87.461,2739.8779456114,0
+XITK.US,D,20180402,000000,86.6939,86.9825,84.9107,85.1105,6339.6591266193,0
+XITK.US,D,20180403,000000,85.6579,85.6579,85.2243,85.5081,3065.2196819372,0
+XITK.US,D,20180404,000000,84.1346,86.8637,83.9557,86.518,13283.953357056,0
+XITK.US,D,20180405,000000,86.5739,86.9266,86.2813,86.2813,2501.6276894713,0
+XITK.US,D,20180406,000000,85.9776,85.9776,84.9207,84.9207,479.50366676941,0
+XITK.US,D,20180409,000000,85.7678,86.5041,85.7678,85.9876,2106.2123483984,0
+XITK.US,D,20180410,000000,86.4041,87.1813,86.4041,87.1713,3944.142895765,0
+XITK.US,D,20180411,000000,86.7937,88.2412,86.6239,87.561,2971.1208412768,0
+XITK.US,D,20180412,000000,88.2073,88.7627,88.2073,88.7627,1921.0178215668,0
+XITK.US,D,20180413,000000,88.9744,88.9744,87.521,87.6398,4150.3595040208,0
+XITK.US,D,20180416,000000,87.6198,87.8196,87.2612,87.8196,1390.4605284816,0
+XITK.US,D,20180417,000000,88.2861,90.1592,88.2861,90.0393,12298.918684612,0
+XITK.US,D,20180418,000000,90.2081,90.4469,89.435,90.2081,14533.265624548,0
+XITK.US,D,20180419,000000,89.8095,89.9015,89.2532,89.2532,2360.4794284807,0
+XITK.US,D,20180420,000000,89.353,89.353,88.7077,88.7507,2530.6581828665,0
+XITK.US,D,20180423,000000,88.8746,89.0434,88.3801,88.4609,2656.7906714113,0
+XITK.US,D,20180424,000000,89.0334,89.1033,86.6639,87.0795,8939.3898627365,0
+XITK.US,D,20180425,000000,86.7437,86.8337,85.643,85.9576,8135.5455111377,0
+XITK.US,D,20180426,000000,86.6239,88.0035,86.6039,87.9955,8494.9229983407,0
+XITK.US,D,20180427,000000,88.2672,88.2672,86.7797,86.7837,4748.9882988603,0
+XITK.US,D,20180430,000000,87.0515,87.6598,87.0305,87.1913,4551.781154072,0
+XITK.US,D,20180502,000000,87.6698,88.2472,87.6698,87.9385,3397.5687787377,0
+XITK.US,D,20180503,000000,87.1114,87.7298,86.5071,87.7298,2583.713912175,0
+XITK.US,D,20180504,000000,87.3711,89.1932,87.3711,89.1332,3434.607684104,0
+XITK.US,D,20180507,000000,89.343,91.5487,89.343,90.7766,9042.4981668644,0
+XITK.US,D,20180508,000000,91.3629,91.7935,90.8165,91.7815,7300.6685631509,0
+XITK.US,D,20180509,000000,92.1002,92.8773,91.9003,92.7944,8400.8241576803,0
+XITK.US,D,20180510,000000,93.4437,94.4407,93.4437,94.091,10191.705284717,0
+XITK.US,D,20180511,000000,94.121,94.121,93.0961,93.4537,8025.4298465351,0
+XITK.US,D,20180514,000000,94.151,94.4207,92.6476,92.6476,8590.0228904974,0
+XITK.US,D,20180515,000000,91.9903,92.0852,90.2181,91.8405,6053.3583986526,0
+XITK.US,D,20180516,000000,92.3,93.206,92.3,92.9623,3160.319574094,0
+XITK.US,D,20180517,000000,92.8873,93.9232,92.8274,93.3589,5200.4625237308,0
+XITK.US,D,20180518,000000,93.5137,95.3368,93.4077,93.8733,5623.9073067025,0
+XITK.US,D,20180521,000000,94.8773,95.117,93.5177,93.7244,9821.3162310535,0
+XITK.US,D,20180522,000000,93.7334,93.7334,93.2849,93.2849,8675.1122676903,0
+XITK.US,D,20180523,000000,92.31,93.1691,92.31,93.1691,1983.0830143428,0
+XITK.US,D,20180524,000000,93.7334,93.9722,93.4037,93.9722,5128.3868159909,0
+XITK.US,D,20180525,000000,93.9922,94.3108,93.9922,94.076,13627.314020317,0
+XITK.US,D,20180529,000000,93.6535,94.3508,93.6535,94.3508,4619.8526558263,0
+XITK.US,D,20180530,000000,94.7384,95.6644,94.7384,95.5076,11678.266756852,0
+XITK.US,D,20180531,000000,96.074,96.1319,95.3168,95.6424,2816.9589108332,0
+XITK.US,D,20180601,000000,95.9441,97.0689,95.9441,96.9291,15358.13205757,0
+XITK.US,D,20180604,000000,97.4676,97.7942,96.7103,97.6364,9926.4266381742,0
+XITK.US,D,20180605,000000,98.0149,98.8211,98.0149,98.7812,18104.01631216,0
+XITK.US,D,20180606,000000,99.2266,99.3765,98.5823,99.0698,14464.193071296,0
+XITK.US,D,20180607,000000,99.3765,99.3765,96.9291,97.5864,22451.582960969,0
+XITK.US,D,20180608,000000,97.0889,99.4754,97.0889,98.2037,14548.281396993,0
+XITK.US,D,20180611,000000,97.9161,99.2466,97.9161,98.871,27386.766838158,0
+XITK.US,D,20180612,000000,99.0998,100.494,99.0998,100.185,40778.833756824,0
+XITK.US,D,20180613,000000,100.604,100.984,99.9646,100.454,13614.300350864,0
+XITK.US,D,20180614,000000,101.154,101.633,100.834,101.383,12710.350849626,0
+XITK.US,D,20180615,000000,101.174,101.264,100.214,101.104,16754.59889503,0
+XITK.US,D,20180618,000000,100.714,102.033,100.105,102.033,21253.324319794,0
+XITK.US,D,20180619,000000,100.574,101.813,96.7203,100.924,47670.072257952,0
+XITK.US,D,20180620,000000,101.663,101.943,101.174,101.174,23050.211755809,0
+XITK.US,D,20180621,000000,101.613,106.538,95.7544,98.97,15613.400189149,0
+XITK.US,D,20180622,000000,100.304,100.304,98.1039,98.3057,13499.17942878,0
+XITK.US,D,20180625,000000,97.7462,97.7462,94.3508,95.1749,26648.991885321,0
+XITK.US,D,20180626,000000,95.2269,96.4117,95.2269,95.9212,30060.575385007,0
+XITK.US,D,20180627,000000,96.5605,96.6005,93.2549,93.2549,17679.570477692,0
+XITK.US,D,20180628,000000,93.1161,95.8942,92.9523,94.8223,12205.820895448,0
+XITK.US,D,20180629,000000,95.6054,95.992,94.8383,95.1369,23447.629199874,0
+XITK.US,D,20180702,000000,94.4607,96.2927,92.2,96.2927,13056.714667377,0
+XITK.US,D,20180703,000000,97.1688,97.1688,95.9162,95.9162,13775.469641783,0
+XITK.US,D,20180705,000000,96.979,97.2408,95.7544,96.7103,17039.8985715,0
+XITK.US,D,20180706,000000,98.0839,98.935,97.2778,98.0539,13423.099515054,0
+XITK.US,D,20180709,000000,99.2766,99.3665,98.1537,98.7931,9835.3309520029,0
+XITK.US,D,20180710,000000,99.6253,99.6253,98.4025,98.7422,10369.892451073,0
+XITK.US,D,20180711,000000,98.1537,98.7422,97.7162,98.4155,13374.047991731,0
+XITK.US,D,20180712,000000,99.5054,100.944,99.2966,100.944,17731.625155504,0
+XITK.US,D,20180713,000000,101.393,101.393,99.8849,100.025,18061.972149312,0
+XITK.US,D,20180716,000000,99.7951,100.374,99.7151,99.8451,9786.27942868,0
+XITK.US,D,20180717,000000,102.972,102.972,99.4255,100.974,12015.621111134,0
+XITK.US,D,20180718,000000,101.683,101.683,100.324,101.014,10654.191076048,0
+XITK.US,D,20180719,000000,101.733,101.733,100.554,100.764,6135.4446213563,0
+XITK.US,D,20180720,000000,101.663,101.663,100.155,100.155,7192.5550015411,0
+XITK.US,D,20180723,000000,99.5653,100.514,99.5653,100.514,8816.2605286809,0
+XITK.US,D,20180724,000000,101.793,101.793,96.3427,98.4974,11353.926072022,0
+XITK.US,D,20180725,000000,98.871,101.264,95.5855,100.334,17474.354920933,0
+XITK.US,D,20180726,000000,100.514,100.564,99.4155,100.304,18040.950067888,0
+XITK.US,D,20180727,000000,101.303,101.303,96.4406,96.8691,10876.424508245,0
+XITK.US,D,20180730,000000,96.6005,97.4046,93.0362,93.7534,24504.739580059,0
+XITK.US,D,20180731,000000,97.2778,97.2778,92.6396,93.7135,13238.906039719,0
+XITK.US,D,20180801,000000,97.6563,97.6563,93.9722,94.4697,6900.2479645961,0
+XITK.US,D,20180802,000000,94.2708,101.783,94.2708,96.3127,58531.480993752,0
+XITK.US,D,20180803,000000,96.1629,96.5605,94.8193,95.2449,8189.6022919426,0
+XITK.US,D,20180806,000000,96.1829,96.8272,95.5156,96.7203,7162.5234566495,0
+XITK.US,D,20180807,000000,96.3717,97.8161,96.3717,97.5764,11714.304610721,0
+XITK.US,D,20180808,000000,97.5764,97.958,97.059,97.4176,11161.724184716,0
+XITK.US,D,20180809,000000,97.946,99.0398,97.9261,98.6922,16295.116258189,0
+XITK.US,D,20180810,000000,98.4825,99.4554,98.3725,99.1398,8785.2279322929,0
+XITK.US,D,20180813,000000,98.6822,100.364,97.9061,97.9061,21533.618738783,0
+XITK.US,D,20180814,000000,99.4155,99.4155,97.5164,98.4725,17005.862820624,0
+XITK.US,D,20180815,000000,98.6523,98.6523,96.5585,97.1978,8938.3888112401,0
+XITK.US,D,20180816,000000,97.2278,98.1269,97.2278,97.9061,4993.2448639787,0
+XITK.US,D,20180817,000000,98.5224,98.5224,96.9491,97.7762,10559.091183891,0
+XITK.US,D,20180820,000000,99.0598,99.0598,96.4017,98.3625,37355.23763918,0
+XITK.US,D,20180821,000000,99.0098,99.6752,98.7122,99.1698,13103.764087707,0
+XITK.US,D,20180822,000000,99.5553,101.234,99.4354,100.384,34169.891777676,0
+XITK.US,D,20180823,000000,100.224,102.472,100.224,101.184,10110.620113509,0
+XITK.US,D,20180824,000000,101.923,102.842,101.923,102.812,11113.673712889,0
+XITK.US,D,20180827,000000,103.671,104.401,103.401,103.601,13390.064815674,0
+XITK.US,D,20180828,000000,104.989,104.989,103.441,103.771,7991.394095658,0
+XITK.US,D,20180829,000000,104.051,104.899,104.041,104.68,27358.737396259,0
+XITK.US,D,20180830,000000,105.019,105.249,104.111,104.151,28178.598571799,0
+XITK.US,D,20180831,000000,103.881,104.849,103.881,104.729,6496.8242115521,0
+XITK.US,D,20180904,000000,104.749,105.029,103.981,104.909,11243.810407419,0
+XITK.US,D,20180905,000000,105.379,105.379,101.094,102.193,26168.487167055,0
+XITK.US,D,20180906,000000,102.063,102.662,101.333,101.933,6873.2195741936,0
+XITK.US,D,20180907,000000,102.033,103.951,101.503,102.592,14176.891291833,0
+XITK.US,D,20180910,000000,103.271,104.909,102.073,103.021,11205.770450556,0
+XITK.US,D,20180911,000000,102.562,104.081,102.562,103.801,6565.8967648028,0
+XITK.US,D,20180912,000000,103.121,104.001,101.993,103.741,9308.7778649033,0
+XITK.US,D,20180913,000000,104.7,105.599,104.391,104.849,25032.293718655,0
+XITK.US,D,20180914,000000,105.389,105.509,104.829,104.969,24564.802669842,0
+XITK.US,D,20180917,000000,103.591,103.591,102.682,102.792,5129.3878674873,0
+XITK.US,D,20180918,000000,103.521,104.011,103.521,103.701,6985.337341789,0
+XITK.US,D,20180919,000000,102.822,102.882,102.163,102.502,4681.9178486023,0
+XITK.US,D,20180920,000000,103.691,103.731,103.041,103.581,8043.4487734701,0
+XITK.US,D,20180921,000000,104.171,104.171,102.392,102.782,7402.7758157824,0
+XITK.US,D,20180924,000000,101.763,102.752,100.734,102.492,13841.539040544,0
+XITK.US,D,20180925,000000,104.011,104.011,102.832,103.551,10874.422405253,0
+XITK.US,D,20180926,000000,104.5,104.5,102.942,102.972,15353.126800088,0
+XITK.US,D,20180927,000000,104.461,104.461,102.952,103.011,31790.392370764,0
+XITK.US,D,20180928,000000,103.421,103.921,102.942,103.251,9763.2552442631,0
+XITK.US,D,20181001,000000,104.481,104.481,101.883,101.883,5083.3394986535,0
+XITK.US,D,20181002,000000,101.823,101.823,99.2766,99.4155,19513.496819073,0
+XITK.US,D,20181003,000000,100.294,100.834,99.7351,100.514,26673.017121233,0
+XITK.US,D,20181004,000000,100.284,100.284,97.4775,97.9161,19686.678727948,0
+XITK.US,D,20181005,000000,98.8011,98.8011,95.8642,97.0889,13744.437045394,0
+XITK.US,D,20181008,000000,96.6403,96.6403,93.5936,94.5106,13313.984901948,0
+XITK.US,D,20181009,000000,94.3508,95.1809,93.6935,93.7534,16521.353896372,0
+XITK.US,D,20181010,000000,93.4877,93.4877,89.7896,90.2481,17232.100458807,0
+XITK.US,D,20181011,000000,89.6607,90.9254,88.5349,89.2722,27808.209518136,0
+XITK.US,D,20181012,000000,90.4269,92.3898,90.0513,91.274,20861.913184706,0
+XITK.US,D,20181015,000000,91.3529,91.7995,89.9694,91.0852,17502.384362831,0
+XITK.US,D,20181016,000000,91.7515,94.4307,91.7125,94.4307,14871.621030327,0
+XITK.US,D,20181017,000000,95.087,95.087,93.3039,93.9642,10956.508627956,0
+XITK.US,D,20181018,000000,94.131,94.131,91.4928,91.8115,11032.588541682,0
+XITK.US,D,20181019,000000,92.28,92.8574,89.452,89.452,8054.4603399303,0
+XITK.US,D,20181022,000000,90.0493,91.1841,89.6118,91.0053,16478.308682028,0
+XITK.US,D,20181023,000000,89.6907,90.6666,88.1973,90.4968,14591.326611338,0
+XITK.US,D,20181024,000000,90.9654,90.9654,85.6979,85.6979,18115.027878621,0
+XITK.US,D,20181025,000000,87.481,88.5789,86.5739,88.1543,23801.000378099,0
+XITK.US,D,20181026,000000,87.2612,87.7198,84.4642,86.2164,43396.583419876,0
+XITK.US,D,20181029,000000,87.0425,87.8786,83.3373,84.5042,5230.4940686224,0
+XITK.US,D,20181030,000000,85.7278,86.4441,84.1944,86.2064,23808.007738574,0
+XITK.US,D,20181031,000000,88.1573,89.9893,88.1373,89.7297,21163.229685119,0
+XITK.US,D,20181101,000000,90.2281,92.5098,89.373,92.32,30426.960232685,0
+XITK.US,D,20181102,000000,93.0262,93.0262,90.9364,91.4229,12048.655810515,0
+XITK.US,D,20181105,000000,91.333,91.9003,89.353,90.6567,32664.31032711,0
+XITK.US,D,20181106,000000,90.2781,91.4229,90.2381,90.4469,19507.490510095,0
+XITK.US,D,20181107,000000,91.6027,94.221,91.6027,94.221,25339.616528046,0
+XITK.US,D,20181108,000000,94.2609,94.3708,92.5976,93.2459,17203.069965412,0
+XITK.US,D,20181109,000000,92.1002,92.1002,89.9893,90.8364,9141.6022650067,0
+XITK.US,D,20181112,000000,90.0593,90.0593,86.5041,87.2612,24822.072904414,0
+XITK.US,D,20181113,000000,88.2672,88.9774,87.2313,87.6398,18218.136182748,0
+XITK.US,D,20181114,000000,88.5859,89.0334,87.1933,87.6998,18199.116204317,0
+XITK.US,D,20181115,000000,87.8286,90.0153,87.8286,89.7986,12101.711539823,0
+XITK.US,D,20181116,000000,88.6448,89.6417,88.2771,89.462,15502.283473051,0
+XITK.US,D,20181119,000000,88.9045,88.9045,84.0057,84.0057,27760.15904631,0
+XITK.US,D,20181120,000000,82.1437,84.1046,81.1886,82.68,23946.152845075,0
+XITK.US,D,20181121,000000,83.6671,85.2603,83.6671,85.0655,9036.4918578861,0
+XITK.US,D,20181123,000000,84.4942,85.3403,84.4942,84.9007,5793.085009592,0
+XITK.US,D,20181126,000000,86.3742,87.2383,85.9776,87.1374,9852.3488274415,0
+XITK.US,D,20181127,000000,86.564,87.0205,86.0176,86.3652,34967.729820297,0
+XITK.US,D,20181128,000000,86.7039,89.6607,86.7039,89.6507,42970.135482415,0
+XITK.US,D,20181129,000000,89.5918,90.6207,88.7847,90.0093,17599.486357981,0
+XITK.US,D,20181130,000000,89.7097,91.1941,89.7097,91.1941,11285.854570267,0
+XITK.US,D,20181203,000000,94.7284,94.7284,91.8894,92.8873,18131.044702562,0
+XITK.US,D,20181204,000000,92.1501,92.6876,89.2932,89.2932,16762.607307001,0
+XITK.US,D,20181206,000000,87.3012,90.358,86.7837,90.358,18695.637746525,0
+XITK.US,D,20181207,000000,89.8795,90.7866,86.7039,87.3612,23851.052952919,0
+XITK.US,D,20181210,000000,86.8137,88.7747,86.8137,88.5739,18913.866972737,0
+XITK.US,D,20181211,000000,88.9245,90.378,88.0075,88.7267,32983.645754457,0
+XITK.US,D,20181212,000000,89.1432,91.5427,89.1432,90.2911,18295.21714797,0
+XITK.US,D,20181213,000000,91.0762,91.0762,89.0334,89.323,8623.0575898782,0
+XITK.US,D,20181214,000000,88.7647,89.1632,87.481,87.7108,10197.711593695,0
+XITK.US,D,20181217,000000,86.9625,87.0175,83.704,83.8588,12469.097438998,0
+XITK.US,D,20181218,000000,84.0746,85.2803,84.0746,85.0425,32669.315584592,0
+XITK.US,D,20181219,000000,84.7119,86.4961,83.0597,83.5471,20078.089863035,0
+XITK.US,D,20181220,000000,83.0397,83.6371,79.877,81.2416,17889.791291934,0
+XITK.US,D,20181221,000000,81.2376,81.3694,77.931,78.0669,14981.736694929,0
+XITK.US,D,20181224,000000,75.8183,77.892,75.8183,76.7443,119571.59703745,0
+XITK.US,D,20181226,000000,77.2039,80.9628,76.9021,80.9628,8901.3499058738,0
+XITK.US,D,20181227,000000,80.0419,81.6701,79.0669,81.6701,23603.79323331,0
+XITK.US,D,20181228,000000,81.6701,82.737,80.808,82.0887,34098.817121433,0
+XITK.US,D,20181231,000000,82.4583,82.687,81.8399,82.4583,13548.230952102,0
+XITK.US,D,20190102,000000,80.4843,83.1276,80.4843,82.5992,14986.741952411,0
+XITK.US,D,20190103,000000,80.0908,80.9828,79.5274,79.6053,21592.680777069,0
+XITK.US,D,20190104,000000,82.0287,83.7449,82.0087,83.5121,5571.8526288904,0
+XITK.US,D,20190107,000000,83.9737,86.0376,83.9737,85.9976,10490.01863064,0
+XITK.US,D,20190108,000000,86.545,87.2932,85.621,86.8757,12218.834564901,0
+XITK.US,D,20190109,000000,86.9037,88.1793,86.9037,87.8516,7912.3110274434,0
+XITK.US,D,20190110,000000,87.1234,88.2522,87.1234,88.2522,5682.9693449894,0
+XITK.US,D,20190111,000000,88.1403,88.5589,87.582,88.2532,8437.8630630466,0
+XITK.US,D,20190114,000000,86.6149,87.2922,86.3952,86.8827,5326.5950122756,0
+XITK.US,D,20190115,000000,86.8937,88.6089,86.8937,88.4989,7650.03553539,0
+XITK.US,D,20190116,000000,88.3891,89.2372,88.2702,88.3991,9553.0344300218,0
+XITK.US,D,20190117,000000,87.8616,90.0843,87.8616,89.5868,11137.698948803,0
+XITK.US,D,20190118,000000,90.2241,91.8305,90.0343,91.2111,7837.2321652144,0
+XITK.US,D,20190122,000000,90.2341,90.2341,88.5989,88.9884,8910.3593693413,0
+XITK.US,D,20190123,000000,89.317,89.9744,88.2303,88.9884,5294.5613643912,0
+XITK.US,D,20190124,000000,89.5238,90.7656,89.5238,90.7656,34503.241925973,0
+XITK.US,D,20190125,000000,91.2311,93.2839,91.2311,93.1701,14227.94491815,0
+XITK.US,D,20190128,000000,92.3379,92.4508,91.2411,92.3888,5491.7685091795,0
+XITK.US,D,20190129,000000,92.1681,92.27,91.4199,91.4698,7251.6170398279,0
+XITK.US,D,20190130,000000,91.8684,93.3039,91.7895,93.2559,10058.565435697,0
+XITK.US,D,20190131,000000,93.1351,95.3587,93.1351,95.098,20252.272823407,0
+XITK.US,D,20190201,000000,95.5376,96.2558,95.0591,96.2058,16133.94696727,0
+XITK.US,D,20190204,000000,96.3057,97.7013,96.3057,97.4256,18933.888002665,0
+XITK.US,D,20190205,000000,97.951,98.1597,97.5174,97.971,17624.512645391,0
+XITK.US,D,20190206,000000,97.8111,98.2987,97.6723,97.9081,11876.474953136,0
+XITK.US,D,20190207,000000,96.5945,96.7043,95.2199,96.09,12156.769372124,0
+XITK.US,D,20190208,000000,95.1889,97.3426,95.1889,97.2658,12211.827204425,0
+XITK.US,D,20190211,000000,97.7412,98.1997,97.2388,97.4676,32333.963333302,0
+XITK.US,D,20190212,000000,97.9909,99.7351,97.9909,99.7351,23231.402076654,0
+XITK.US,D,20190213,000000,99.9946,100.065,99.2806,99.5553,8329.7495014368,0
+XITK.US,D,20190214,000000,99.5553,100.744,99.3266,100.494,15339.112079139,0
+XITK.US,D,20190215,000000,100.944,100.944,100.125,100.334,12832.479132185,0
+XITK.US,D,20190219,000000,99.7651,100.994,99.7651,100.814,12869.518037553,0
+XITK.US,D,20190220,000000,100.784,101.663,100.674,100.814,12940.592693795,0
+XITK.US,D,20190221,000000,101.134,101.134,99.6253,100.085,15062.821866136,0
+XITK.US,D,20190222,000000,100.065,102.432,100.065,102.422,7151.5118901892,0
+XITK.US,D,20190225,000000,103.141,104.121,103.101,103.271,12598.233082031,0
+XITK.US,D,20190226,000000,102.662,103.111,102.412,102.692,11802.397142404,0
+XITK.US,D,20190227,000000,102.602,103.251,101.953,103.171,12053.661067997,0
+XITK.US,D,20190228,000000,103.911,103.911,102.213,102.592,12212.828255922,0
+XITK.US,D,20190301,000000,104.421,104.421,102.602,103.381,17478.359126918,0
+XITK.US,D,20190304,000000,103.771,104.161,100.284,101.613,17727.620949518,0
+XITK.US,D,20190305,000000,101.803,102.123,101.284,101.983,14639.377083164,0
+XITK.US,D,20190306,000000,102.253,102.253,100.304,100.414,8279.6969266174,0
+XITK.US,D,20190307,000000,100.015,100.374,99.1158,99.4155,12127.738878729,0
+XITK.US,D,20190308,000000,98.6383,99.3955,97.1628,99.3955,12616.252008966,0
+XITK.US,D,20190311,000000,100.304,102.402,100.304,102.233,8055.4613914267,0
+XITK.US,D,20190312,000000,102.572,102.842,101.743,102.362,9036.4918578861,0
+XITK.US,D,20190313,000000,102.512,103.101,102.233,102.372,10048.554920734,0
+XITK.US,D,20190314,000000,102.822,103.181,102.233,102.622,9169.6317069055,0
+XITK.US,D,20190315,000000,103.141,103.861,102.932,103.311,19087.048881612,0
+XITK.US,D,20190318,000000,103.451,104.201,102.802,103.631,5260.525613514,0
+XITK.US,D,20190319,000000,104.54,104.63,103.911,104.261,9421.8966839951,0
+XITK.US,D,20190320,000000,104.271,104.68,102.992,104.001,6523.8526019545,0
+XITK.US,D,20190321,000000,105.269,106.339,105.269,106.259,15223.991157055,0
+XITK.US,D,20190322,000000,105.679,105.679,102.562,102.562,14454.182556332,0
+XITK.US,D,20190325,000000,101.793,102.832,101.513,102.642,5098.3552710993,0
+XITK.US,D,20190326,000000,103.981,104.001,102.782,103.181,2728.8663791511,0
+XITK.US,D,20190327,000000,103.031,103.031,100.674,101.763,6645.9808845137,0
+XITK.US,D,20190328,000000,101.613,102.742,101.613,102.572,3691.8779186755,0
+XITK.US,D,20190329,000000,103.241,104.141,103.241,104.131,12315.93656005,0
+XITK.US,D,20190401,000000,105.009,105.529,104.481,105.529,11673.26149937,0
+XITK.US,D,20190402,000000,105.069,106.059,105.069,106.049,5077.3331896752,0
+XITK.US,D,20190403,000000,107.047,107.787,106.757,107.107,12538.169992248,0
+XITK.US,D,20190404,000000,107.467,107.467,104.011,105.309,20403.431599361,0
+XITK.US,D,20190405,000000,105.979,106.369,105.939,105.989,5118.3763010271,0
+XITK.US,D,20190408,000000,105.969,106.129,104.68,106.129,4149.3584525244,0
+XITK.US,D,20190409,000000,105.849,106.099,105.629,105.629,4832.0755730604,0
+XITK.US,D,20190410,000000,105.399,106.697,105.399,106.578,5703.9914264135,0
+XITK.US,D,20190411,000000,106.657,106.837,106.319,106.359,28899.355649198,0
+XITK.US,D,20190412,000000,106.857,107.057,106.618,107.027,5503.7811271361,0
+XITK.US,D,20190415,000000,107.047,107.077,106.029,106.498,22472.605042393,0
+XITK.US,D,20190416,000000,106.887,107.457,106.438,106.657,5751.0408467437,0
+XITK.US,D,20190417,000000,107.467,107.467,105.309,105.659,5575.856834876,0
+XITK.US,D,20190418,000000,105.579,105.579,103.861,105.059,16905.757670985,0
+XITK.US,D,20190422,000000,104.251,106.199,104.251,106.089,8584.0165815191,0
+XITK.US,D,20190423,000000,106.149,108.146,106.149,107.857,12156.769372124,0
+XITK.US,D,20190424,000000,108.136,108.396,107.767,107.787,4420.6434080453,0
+XITK.US,D,20190425,000000,107.757,108.466,106.677,107.617,4573.8042869925,0
+XITK.US,D,20190426,000000,106.737,108.176,106.737,108.146,6141.4509303347,0
+XITK.US,D,20190429,000000,108.626,109.205,108.546,108.815,5378.6496900877,0
+XITK.US,D,20190430,000000,108.196,109.175,107.627,108.915,8510.9398222829,0
+XITK.US,D,20190501,000000,108.995,109.275,107.637,107.637,4001.2028310591,0
+XITK.US,D,20190502,000000,107.257,108.596,106.518,107.827,6146.4561878166,0
+XITK.US,D,20190503,000000,108.017,109.565,108.017,109.465,7144.5045297145,0
+XITK.US,D,20190506,000000,106.777,109.125,106.568,108.915,8285.7032355958,0
+XITK.US,D,20190507,000000,107.757,108.126,105.429,106.458,8288.7063900849,0
+XITK.US,D,20190508,000000,105.579,106.648,105.579,105.989,3968.1681316783,0
+XITK.US,D,20190509,000000,104.7,106.279,103.551,106.069,10548.07961743,0
+XITK.US,D,20190510,000000,105.209,106.109,103.481,105.639,6709.0471287861,0
+XITK.US,D,20190513,000000,102.702,102.702,100.754,101.024,10489.017579144,0
+XITK.US,D,20190514,000000,101.883,103.471,101.883,103.051,4170.3805339485,0
+XITK.US,D,20190515,000000,102.582,104.709,102.153,104.441,13002.657886571,0
+XITK.US,D,20190516,000000,104.66,106.359,104.341,105.899,5579.8610408615,0
+XITK.US,D,20190517,000000,105.109,105.969,104.291,104.361,3152.3111621229,0
+XITK.US,D,20190520,000000,102.882,103.041,101.803,102.103,7794.1869508697,0
+XITK.US,D,20190521,000000,103.351,103.811,103.351,103.531,3179.3395525253,0
+XITK.US,D,20190522,000000,103.091,103.851,102.742,103.011,7126.4856027795,0
+XITK.US,D,20190523,000000,101.433,101.673,100.145,100.654,33821.525856934,0
+XITK.US,D,20190524,000000,101.333,101.453,101.034,101.274,2954.1029658382,0
+XITK.US,D,20190528,000000,102.402,102.402,101.074,101.313,5194.4562147525,0
+XITK.US,D,20190529,000000,100.344,101.184,99.8451,100.244,5236.5003776008,0
+XITK.US,D,20190530,000000,100.694,101.294,100.694,101.144,2915.0619574791,0
+XITK.US,D,20190531,000000,99.7351,100.324,99.4554,99.6053,13626.312968821,0
+XITK.US,D,20190603,000000,99.6353,99.6353,96.1069,96.5345,10396.920841476,0
+XITK.US,D,20190604,000000,98.1697,100.374,97.5714,100.374,10695.234187399,0
+XITK.US,D,20190605,000000,100.614,101.114,99.5353,101.114,8826.2710436448,0
+XITK.US,D,20190606,000000,100.095,101.124,99.7851,101.124,3790.9820168178,0
+XITK.US,D,20190607,000000,101.513,102.802,101.513,102.113,11588.172122177,0
+XITK.US,D,20190610,000000,103.321,105.179,103.321,103.811,5719.0071988593,0
+XITK.US,D,20190611,000000,104.68,104.68,102.692,103.051,2134.2417902972,0
+XITK.US,D,20190612,000000,103.021,103.131,102.662,103.131,4934.1828256919,0
+XITK.US,D,20190613,000000,103.411,103.611,103.361,103.421,2589.7202211533,0
+XITK.US,D,20190614,000000,102.802,102.832,102.063,102.522,2130.2375843117,0
+XITK.US,D,20190617,000000,103.601,103.601,102.862,103.041,4670.9062821421,0
+XITK.US,D,20190618,000000,104.67,105.749,104.461,104.839,6780.1217850296,0
+XITK.US,D,20190619,000000,104.919,105.819,104.879,105.819,2677.8127528354,0
+XITK.US,D,20190620,000000,107.657,107.847,106.319,106.837,3259.4236722363,0
+XITK.US,D,20190621,000000,106.638,106.638,105.659,105.749,1959.0577784295,0
+XITK.US,D,20190624,000000,105.149,105.149,104.361,104.371,5385.6570505624,0
+XITK.US,D,20190625,000000,103.721,103.721,101.953,102.103,14438.165732391,0
+XITK.US,D,20190626,000000,102.902,103.451,102.642,102.642,2121.2281208442,0
+XITK.US,D,20190627,000000,102.842,104.6,102.842,104.461,2002.1029927741,0
+XITK.US,D,20190628,000000,104.989,105.339,104.849,105.339,3530.7086277572,0
+XITK.US,D,20190701,000000,107.947,107.947,106.049,106.389,6944.2942304371,0
+XITK.US,D,20190702,000000,106.618,106.618,105.909,106.468,5009.2616879209,0
+XITK.US,D,20190703,000000,106.847,107.447,106.847,107.447,2121.2281208442,0
+XITK.US,D,20190705,000000,106.648,107.607,106.149,107.577,7462.8389055656,0
+XITK.US,D,20190708,000000,106.977,107.337,106.897,107.187,2678.8138043318,0
+XITK.US,D,20190709,000000,106.568,108.416,106.568,108.416,1350.4184686262,0
+XITK.US,D,20190710,000000,108.766,109.854,108.766,109.185,6345.6654355976,0
+XITK.US,D,20190711,000000,109.185,109.585,108.815,109.285,6453.7789972074,0
+XITK.US,D,20190712,000000,109.385,109.535,108.885,109.535,3194.3553249711,0
+XITK.US,D,20190715,000000,109.365,109.984,109.195,109.884,3388.5593152702,0
+XITK.US,D,20190716,000000,110.094,110.094,108.885,108.925,2156.2649232177,0
+XITK.US,D,20190717,000000,109.325,109.385,108.865,108.865,2671.8064438571,0
+XITK.US,D,20190718,000000,108.326,108.925,108.236,108.925,935.98314912191,0
+XITK.US,D,20190719,000000,109.095,109.565,108.236,108.256,1466.5404422071,0
+XITK.US,D,20190722,000000,109.295,109.295,108.925,108.985,19754.750229702,0
+XITK.US,D,20190723,000000,109.135,109.265,108.526,109.265,4320.5382584066,0
+XITK.US,D,20190724,000000,109.785,111.882,109.785,111.732,2479.6045565508,0
+XITK.US,D,20190725,000000,111.702,111.702,110.684,110.684,5149.4088974151,0
+XITK.US,D,20190726,000000,111.982,112.362,111.972,112.132,6454.7800487038,0
+XITK.US,D,20190729,000000,112.452,112.652,109.055,110.334,5285.5519009237,0
+XITK.US,D,20190730,000000,109.115,109.894,109.115,109.765,2023.1250741983,0
+XITK.US,D,20190731,000000,109.235,109.545,107.467,107.857,3428.6013751257,0
+XITK.US,D,20190801,000000,108.476,110.054,107.197,107.267,4477.7033433394,0
+XITK.US,D,20190802,000000,105.879,106.029,104.779,105.359,4665.9010246601,0
+XITK.US,D,20190805,000000,102.293,102.293,99.9746,101.084,14510.241440131,0
+XITK.US,D,20190806,000000,101.763,103.081,100.664,101.453,17229.097304318,0
+XITK.US,D,20190807,000000,99.7851,101.124,99.7051,101.014,2839.9830952501,0
+XITK.US,D,20190808,000000,102.402,104.62,102.303,104.62,6428.7527097978,0
+XITK.US,D,20190809,000000,103.731,104.391,103.221,103.971,19918.92267511,0
+XITK.US,D,20190812,000000,103.081,103.271,102.632,102.862,15108.87023497,0
+XITK.US,D,20190813,000000,102.692,104.979,102.692,104.361,4602.8347803877,0
+XITK.US,D,20190814,000000,102.243,102.372,100.534,101.254,7137.4971692398,0
+XITK.US,D,20190815,000000,100.964,100.964,100.125,100.754,21368.445241879,0
+XITK.US,D,20190816,000000,101.973,102.792,101.903,102.652,4310.5277434427,0
+XITK.US,D,20190819,000000,104.211,104.371,103.321,103.351,9670.1574550991,0
+XITK.US,D,20190820,000000,102.792,103.311,102.792,102.952,2953.1019143419,0
+XITK.US,D,20190821,000000,104.58,104.839,104.281,104.431,3195.3563764675,0
+XITK.US,D,20190822,000000,104.351,104.829,103.631,104.51,5430.7043678998,0
+XITK.US,D,20190823,000000,103.941,103.981,101.913,101.913,2592.7233756425,0
+XITK.US,D,20190826,000000,103.061,103.281,102.622,102.832,28982.442923398,0
+XITK.US,D,20190827,000000,103.811,104.051,101.943,102.542,1768.8579941159,0
+XITK.US,D,20190828,000000,101.423,102.343,101.423,102.183,2984.1345107298,0
+XITK.US,D,20190829,000000,103.701,104.231,103.651,104.051,1921.0178215668,0
+XITK.US,D,20190830,000000,104.62,104.62,102.842,103.971,5243.5077380755,0
+XITK.US,D,20190903,000000,103.291,103.381,102.632,103.091,2877.0220006164,0
+XITK.US,D,20190904,000000,103.891,104.68,103.891,104.471,1316.382717749,0
+XITK.US,D,20190905,000000,106.089,106.548,105.409,106.369,22834.985684086,0
+XITK.US,D,20190906,000000,106.478,106.927,106.159,106.159,2173.2827986563,0
+XITK.US,D,20190909,000000,105.239,105.299,103.651,104.52,4567.7979780142,0
+XITK.US,D,20190910,000000,102.962,103.981,102.962,103.581,1330.3974386984,0
+XITK.US,D,20190911,000000,103.901,104.969,103.901,104.969,3124.281720224,0
+XITK.US,D,20190912,000000,105.459,106.199,105.039,105.049,6995.3478567528,0
+XITK.US,D,20190913,000000,104.769,105.319,104.749,104.789,3212.3742519061,0
+XITK.US,D,20190916,000000,104.65,104.969,104.65,104.969,546.57411702734,0
+XITK.US,D,20190917,000000,105.079,105.779,105.079,105.779,1219.2807225994,0
+XITK.US,D,20190918,000000,105.309,105.309,103.531,104.729,4958.2080616051,0
+XITK.US,D,20190919,000000,104.859,104.859,104.51,104.65,4291.5077650114,0
+XITK.US,D,20190920,000000,104.62,104.769,103.151,103.721,2917.0640604719,0
+XITK.US,D,20190923,000000,103.231,103.701,102.822,103.311,3194.3553249711,0
+XITK.US,D,20190924,000000,102.812,102.812,100.474,100.764,3211.3732004097,0
+XITK.US,D,20190925,000000,100.474,102.343,100.115,102.183,7781.1732814167,0
+XITK.US,D,20190926,000000,101.713,101.833,101.413,101.513,2195.3059315768,0
+XITK.US,D,20190927,000000,100.384,100.454,97.8311,98.5374,13089.749366758,0
+XITK.US,D,20190930,000000,98.843,99.7551,98.843,99.5253,1431.5036398335,0
+XITK.US,D,20191001,000000,100.025,100.025,98.8231,98.9,3862.0566730613,0
+XITK.US,D,20191002,000000,98.2937,98.2937,97.0689,97.6823,5752.0418982401,0
+XITK.US,D,20191003,000000,97.7013,99.7451,96.6244,99.7451,3166.3258830723,0
+XITK.US,D,20191004,000000,99.9449,101.024,99.9449,101.024,2226.3385279648,0
+XITK.US,D,20191007,000000,100.704,101.673,100.704,101.363,18022.931140952,0
+XITK.US,D,20191008,000000,101.194,101.194,98.908,98.908,3354.5235643931,0
+XITK.US,D,20191009,000000,100.045,100.664,100.045,100.504,2558.6876247653,0
+XITK.US,D,20191010,000000,100.514,100.884,100.025,100.294,6351.6717445759,0
+XITK.US,D,20191011,000000,101.843,102.822,101.693,102.013,9566.0480994748,0
+XITK.US,D,20191014,000000,101.763,102.213,101.763,102.133,3877.0724455071,0
+XITK.US,D,20191015,000000,102.512,103.751,102.512,103.601,2636.7696414835,0
+XITK.US,D,20191016,000000,102.273,102.303,101.923,101.993,4604.8368833805,0
+XITK.US,D,20191017,000000,102.273,102.882,102.273,102.512,8217.6317338414,0
+XITK.US,D,20191018,000000,101.843,101.843,98.7842,100.075,2140.2480992756,0
+XITK.US,D,20191021,000000,100.274,101.783,100.274,101.453,2571.7012942184,0
+XITK.US,D,20191022,000000,101.483,101.483,100.065,100.065,3153.3122136193,0
+XITK.US,D,20191023,000000,100.474,100.474,99.4654,99.9349,3651.83585882,0
+XITK.US,D,20191024,000000,100.314,102.382,100.314,102.382,2903.0493395225,0
+XITK.US,D,20191025,000000,101.523,103.131,101.523,103.131,16145.959585227,0
+XITK.US,D,20191028,000000,103.571,105.319,103.571,105.209,3956.1555137217,0
+XITK.US,D,20191029,000000,105.259,105.259,104.67,104.769,4093.2995687267,0
+XITK.US,D,20191030,000000,105.039,105.979,105.039,105.979,2775.9157994813,0
+XITK.US,D,20191031,000000,105.229,105.229,104.331,105.059,2434.5572392133,0
+XITK.US,D,20191101,000000,106.448,107.247,106.448,107.247,2413.5351577892,0
+XITK.US,D,20191104,000000,107.627,108.496,107.587,107.587,2822.9652198115,0
+XITK.US,D,20191105,000000,107.067,107.427,107.067,107.397,6310.6286332241,0
+XITK.US,D,20191106,000000,106.777,106.837,106.767,106.767,932.97999463275,0
+XITK.US,D,20191107,000000,107.057,107.187,106.418,106.418,3564.7443786343,0
+XITK.US,D,20191108,000000,106.787,107.807,106.787,107.747,2366.485737459,0
+XITK.US,D,20191111,000000,107.637,108.206,106.897,108.206,4016.2186035049,0
+XITK.US,D,20191112,000000,109.005,109.235,108.746,108.746,1249.3122674911,0
+XITK.US,D,20191113,000000,108.406,109.215,108.406,109.215,2358.4773254879,0
+XITK.US,D,20191114,000000,108.865,109.095,108.865,108.955,580.6098679045,0
+XITK.US,D,20191115,000000,109.785,110.594,109.785,110.594,2917.0640604719,0
+XITK.US,D,20191118,000000,110.424,111.253,110.384,110.914,5747.0366407582,0
+XITK.US,D,20191119,000000,111.463,111.463,110.644,111.143,3654.8390133092,0
+XITK.US,D,20191120,000000,111.463,111.862,110.774,111.353,2834.9778377682,0
+XITK.US,D,20191121,000000,110.993,111.153,110.204,110.464,1624.7065786362,0
+XITK.US,D,20191122,000000,111.073,111.073,110.444,111.003,1775.8653545907,0
+XITK.US,D,20191125,000000,111.103,113.121,111.103,113.002,5152.4120519042,0
+XITK.US,D,20191126,000000,113.022,113.45,113.022,113.23,3678.8642492225,0
+XITK.US,D,20191127,000000,114,114,113.4,113.63,2967.1166352913,0
+XITK.US,D,20191129,000000,113.66,113.66,112.812,113.032,1607.6887031976,0
+XITK.US,D,20191202,000000,112.482,112.482,109.535,110.384,3920.1176598518,0
+XITK.US,D,20191203,000000,108.196,110.634,108.176,110.634,4251.4657051559,0
+XITK.US,D,20191204,000000,111.103,111.103,110.854,110.854,2624.7570235269,0
+XITK.US,D,20191205,000000,110.614,111.033,110.544,110.554,3350.5193584075,0
+XITK.US,D,20191206,000000,111.303,111.522,111.003,111.053,2379.4994069121,0
+XITK.US,D,20191209,000000,110.644,111.243,110.514,110.514,1523.6003775011,0
+XITK.US,D,20191210,000000,110.564,110.844,109.914,110.094,5872.1680778065,0
+XITK.US,D,20191211,000000,109.954,110.194,109.685,110.194,1711.7980588219,0
+XITK.US,D,20191212,000000,109.775,111.213,109.775,110.724,4863.1081694484,0
+XITK.US,D,20191213,000000,111.163,111.493,110.704,111.033,3363.5330278605,0
+XITK.US,D,20191216,000000,111.902,112.402,111.902,112.032,1198.2586411753,0
+XITK.US,D,20191217,000000,112.032,112.032,111.662,111.782,2599.7307361172,0
+XITK.US,D,20191218,000000,111.982,112.632,111.982,112.252,3064.2186304408,0
+XITK.US,D,20191219,000000,112.972,112.992,112.862,112.952,2652.7864654257,0
+XITK.US,D,20191220,000000,113.35,113.78,113.35,113.46,7406.7800217679,0
+XITK.US,D,20191223,000000,113.5,113.96,113.5,113.74,1293.3585333321,0
+XITK.US,D,20191224,000000,113.73,113.91,113.68,113.8,1424.4962793588,0
+XITK.US,D,20191226,000000,113.49,114.8,113.49,114.5,1186.2460232187,0
+XITK.US,D,20191227,000000,114.35,114.35,113.71,113.77,2023.1250741983,0
+XITK.US,D,20191230,000000,114.13,114.13,111.832,112.482,6047.3520896743,0
+XITK.US,D,20191231,000000,113.141,113.201,112.912,112.952,2695.8316797704,0
+XITK.US,D,20200102,000000,114.11,116.168,114.11,116.168,6054.359450149,0
+XITK.US,D,20200103,000000,115.858,116.408,115.808,116.078,14707.448584919,0
+XITK.US,D,20200106,000000,116.138,117.496,116.138,117.496,2915.0619574791,0
+XITK.US,D,20200107,000000,117.606,118.465,117.466,118.126,11969.5727423,0
+XITK.US,D,20200108,000000,117.616,120.113,117.616,119.555,9360.8325427155,0
+XITK.US,D,20200109,000000,121.093,121.093,119.684,120.463,12350.973362424,0
+XITK.US,D,20200110,000000,121.153,121.153,119.604,120.024,18220.138285741,0
+XITK.US,D,20200113,000000,120.873,122.401,120.873,122.111,7000.3531142348,0
+XITK.US,D,20200114,000000,123.201,123.201,121.333,121.931,17767.663009374,0
+XITK.US,D,20200115,000000,121.941,123.81,121.941,122.551,13527.208870679,0
+XITK.US,D,20200116,000000,123.59,123.85,123.271,123.58,7480.8578325006,0
+XITK.US,D,20200117,000000,124.469,124.469,123.131,123.361,9929.4297926633,0
+XITK.US,D,20200121,000000,123.251,123.361,122.401,122.511,10277.795713406,0
+XITK.US,D,20200122,000000,123.55,123.82,122.041,122.041,10221.736829609,0
+XITK.US,D,20200123,000000,122.041,122.351,120.973,122.181,9671.1585065955,0
+XITK.US,D,20200124,000000,123.411,123.411,120.343,121.073,9239.7053116526,0
+XITK.US,D,20200127,000000,119.535,119.535,116.538,118.705,14495.225667685,0
+XITK.US,D,20200128,000000,119.584,120.703,119.584,120.693,2118.224966355,0
+XITK.US,D,20200129,000000,121.703,121.703,120.253,120.733,4833.0766245568,0
+XITK.US,D,20200130,000000,120.024,120.803,118.975,120.793,5426.7001619143,0
+XITK.US,D,20200131,000000,119.145,119.155,118.086,118.545,11544.125856335,0
+XITK.US,D,20200203,000000,118.445,120.323,118.445,120.323,1819.9116204317,0
+XITK.US,D,20200204,000000,121.821,124.049,121.821,123.929,4535.7643301298,0
+XITK.US,D,20200205,000000,125.608,125.608,121.053,121.273,10046.552817741,0
+XITK.US,D,20200206,000000,122.181,123.051,121.253,122.701,4683.9199515951,0
+XITK.US,D,20200207,000000,122.281,122.841,121.971,122.221,3645.8295498417,0
+XITK.US,D,20200210,000000,122.321,123.999,122.221,123.999,13519.200458707,0
+XITK.US,D,20200211,000000,124.609,124.979,123.62,123.77,4677.9136426168,0
+XITK.US,D,20200212,000000,123.899,125.069,123.76,125.069,12665.303532289,0
+XITK.US,D,20200213,000000,124.759,125.358,124.759,125.009,2876.02094912,0
+XITK.US,D,20200214,000000,125.348,125.348,124.909,125.119,1309.3753572743,0
+XITK.US,D,20200218,000000,124.919,125.069,124.529,125.009,4518.7464546912,0
+XITK.US,D,20200219,000000,126.237,126.876,125.268,126.687,6238.5529254842,0
+XITK.US,D,20200220,000000,127.606,127.886,124.799,126.557,4230.4436237317,0
+XITK.US,D,20200221,000000,125.688,125.688,122.881,123.46,6802.1449179501,0
+XITK.US,D,20200224,000000,117.996,120.303,116.568,119.644,10156.668482344,0
+XITK.US,D,20200225,000000,120.753,121.143,116.208,116.657,11113.673712889,0
+XITK.US,D,20200226,000000,116.757,119.375,116.608,116.608,7462.8389055656,0
+XITK.US,D,20200227,000000,113.121,116.278,111.842,112.872,6711.0492317789,0
+XITK.US,D,20200228,000000,108.746,113.47,108.746,113.42,15414.190941368,0
+XITK.US,D,20200302,000000,115.758,115.848,113.82,115.848,11842.439202259,0
+XITK.US,D,20200303,000000,116.957,117.786,111.762,113.53,5687.9746024713,0
+XITK.US,D,20200304,000000,116.428,117.027,115.059,117.027,3128.2859262096,0
+XITK.US,D,20200305,000000,115.858,117.037,114.33,115.338,9932.4329471525,0
+XITK.US,D,20200306,000000,111.962,111.982,109.415,111.253,4598.8305744022,0
+XITK.US,D,20200309,000000,101.234,106.558,101.234,102.982,10600.134295242,0
+XITK.US,D,20200310,000000,107.067,107.067,101.803,106.079,9774.2668107233,0
+XITK.US,D,20200311,000000,103.111,103.111,99.9349,101.254,9337.8083582986,0
+XITK.US,D,20200312,000000,92.7974,94.9531,91.9683,91.9683,26197.51766045,0
+XITK.US,D,20200313,000000,96.3117,96.3507,90.327,95.5176,17858.758695545,0
+XITK.US,D,20200316,000000,96.5305,96.5305,85.0825,85.0825,27470.855163854,0
+XITK.US,D,20200317,000000,87.2263,90.345,82.3284,89.9813,12923.574818357,0
+XITK.US,D,20200318,000000,85.0795,87.7857,81.3654,83.9417,14877.627339304,0
+XITK.US,D,20200319,000000,83.5921,90.0913,83.5921,89.0414,12471.09954199,0
+XITK.US,D,20200320,000000,91.1002,92.8474,88.3361,88.3361,20215.23391804,0
+XITK.US,D,20200323,000000,87.6058,90.8704,86.6069,89.8315,16259.078404319,0
+XITK.US,D,20200324,000000,94.0052,97.1398,94.0052,97.1398,13973.677838067,0
+XITK.US,D,20200325,000000,95.5426,101.403,95.5426,97.7942,16497.328660459,0
+XITK.US,D,20200326,000000,99.3266,102.113,99.3266,101.473,10139.650606904,0
+XITK.US,D,20200327,000000,99.6053,99.7351,98.2677,98.4535,15131.894419387,0
+XITK.US,D,20200330,000000,99.5153,100.055,98.7772,99.7351,6602.9356701691,0
+XITK.US,D,20200331,000000,99.9746,101.663,98.3177,98.7102,5693.9809114496,0
+XITK.US,D,20200401,000000,94.9231,96.8402,93.5616,94.165,11535.116392868,0
+XITK.US,D,20200402,000000,93.5457,94.9571,92.4778,93.5117,5782.0734431317,0
+XITK.US,D,20200403,000000,94.145,94.145,90.5508,91.8724,13280.950202567,0
+XITK.US,D,20200406,000000,95.4127,98.4115,95.4127,98.4115,5580.8620923579,0
+XITK.US,D,20200407,000000,102.842,102.842,97.8391,98.1597,6810.1533299212,0
+XITK.US,D,20200408,000000,99.4354,101.483,99.0668,101.184,7132.4919117579,0
+XITK.US,D,20200409,000000,103.211,104.58,101.763,102.592,4917.1649502533,0
+XITK.US,D,20200413,000000,103.141,103.661,101.633,103.561,16079.890186466,0
+XITK.US,D,20200414,000000,105.679,107.887,105.679,107.447,8945.3961717148,0
+XITK.US,D,20200415,000000,104.53,106.907,104.53,106.907,9377.8504181541,0
+XITK.US,D,20200416,000000,108.356,108.726,107.337,108.266,9649.1353736749,0
+XITK.US,D,20200417,000000,111.023,111.023,109.105,110.354,11512.092208451,0
+XITK.US,D,20200420,000000,108.636,112.882,108.636,111.253,13940.643138687,0
+XITK.US,D,20200421,000000,111.433,111.433,105.679,106.937,6599.9325156799,0
+XITK.US,D,20200422,000000,109.605,110.814,108.855,110.374,9259.7263415804,0
+XITK.US,D,20200423,000000,110.624,111.952,110.254,110.374,6422.7464008194,0
+XITK.US,D,20200424,000000,110.934,111.962,109.914,111.682,7102.4603668662,0
+XITK.US,D,20200427,000000,112.392,114.63,112.392,113.96,13687.377110101,0
+XITK.US,D,20200428,000000,116.068,116.068,111.193,111.822,11138.700000299,0
+XITK.US,D,20200429,000000,114.66,116.458,114.4,116.048,8717.1564305386,0
+XITK.US,D,20200430,000000,116.298,116.298,114.55,114.86,5080.3363441644,0
+XITK.US,D,20200501,000000,112.302,112.302,109.954,110.614,7237.6023188785,0
+XITK.US,D,20200504,000000,110.834,112.452,110.834,112.452,10880.428714231,0
+XITK.US,D,20200505,000000,114.64,116.238,114.56,114.73,21997.105581609,0
+XITK.US,D,20200506,000000,116.028,118.136,114.949,116.877,55037.811271361,0
+XITK.US,D,20200507,000000,118.655,121.263,118.655,121.073,21301.37479162,0
+XITK.US,D,20200508,000000,122.931,123.341,120.703,122.971,14423.149959945,0
+XITK.US,D,20200511,000000,122.861,125.648,122.541,124.799,54802.56416971,0
+XITK.US,D,20200512,000000,125.958,126.087,122.591,122.591,26513.849933308,0
+XITK.US,D,20200513,000000,122.201,123.231,118.276,119.834,22056.167619896,0
+XITK.US,D,20200514,000000,119.095,121.043,117.067,120.953,18264.184551582,0
+XITK.US,D,20200515,000000,120.683,123.071,120.683,122.931,13563.246724548,0
+XITK.US,D,20200518,000000,125.928,126.297,123.949,124.249,19560.546239403,0
+XITK.US,D,20200519,000000,125.178,127.566,125.178,125.968,34183.906498626,0
+XITK.US,D,20200520,000000,128.106,129.334,127.536,128.375,22156.272769535,0
+XITK.US,D,20200521,000000,128.186,128.694,126.287,128.046,21011.069857668,0
+XITK.US,D,20200522,000000,128.764,128.874,127.156,128.824,20242.262308443,0
+XITK.US,D,20200526,000000,131.832,131.832,129.114,129.354,56123.952144941,0
+XITK.US,D,20200527,000000,130.044,130.044,123.6,128.515,28534.972904513,0
+XITK.US,D,20200528,000000,129.004,130.882,127.776,127.986,13861.560070472,0
+XITK.US,D,20200529,000000,129.284,132.85,129.284,132.75,26896.251604928,0
+XITK.US,D,20200601,000000,133.11,136.427,132.75,136.097,27157.526045484,0
+XITK.US,D,20200602,000000,137.875,137.875,133.989,136.926,28217.639580159,0
+XITK.US,D,20200603,000000,138.545,139.383,137.365,139.293,21499.582987905,0
+XITK.US,D,20200604,000000,138.515,138.515,134.279,135.038,38137.058857858,0
+XITK.US,D,20200605,000000,135.637,136.187,133.63,135.507,27900.306255804,0
+XITK.US,D,20200608,000000,136.617,137.265,134.938,137.265,52481.125749589,0
+XITK.US,D,20200609,000000,137.255,137.595,135.777,136.617,25614.905689552,0
+XITK.US,D,20200610,000000,137.255,138.904,136.866,138.365,17902.804961386,0
+XITK.US,D,20200611,000000,134.848,136.317,131.162,131.542,30389.921327319,0
+XITK.US,D,20200612,000000,135.407,135.447,130.742,133.37,21987.095066645,0
+XITK.US,D,20200615,000000,131.552,137.835,131.552,137.605,23213.383149719,0
+XITK.US,D,20200616,000000,142.27,142.27,138.065,140.253,30931.490186864,0
+XITK.US,D,20200617,000000,141.701,142.37,141.092,141.711,19835.83540091,0
+XITK.US,D,20200618,000000,142.43,143.769,142.43,143.729,16564.399110717,0
+XITK.US,D,20200619,000000,145.816,146.216,143.529,144.038,30620.163171488,0
+XITK.US,D,20200622,000000,145.388,146.496,144.418,146.496,26780.129631347,0
+XITK.US,D,20200623,000000,147.754,148.244,146.256,146.766,27233.60595921,0
+XITK.US,D,20200624,000000,146.596,147.216,141.481,142.96,39785.790672407,0
+XITK.US,D,20200625,000000,142.96,145.487,142.2,145.487,28448.882475824,0
+XITK.US,D,20200626,000000,145.966,145.966,142.42,143.419,32636.280885211,0
+XITK.US,D,20200629,000000,143.419,143.419,139.863,142.84,19070.031006174,0
+XITK.US,D,20200630,000000,143.669,145.238,143.669,145.218,39535.52779831,0
+XITK.US,D,20200701,000000,146.136,149.353,145.576,148.664,102842.02442983,0
+XITK.US,D,20200702,000000,151.311,151.311,149.693,149.932,36192.015800378,0
+XITK.US,D,20200706,000000,152.879,154.867,151.091,151.94,131254.86905178,0
+XITK.US,D,20200707,000000,152.06,154.537,151.051,151.95,26682.026584701,0
+XITK.US,D,20200708,000000,153.219,156.495,153.219,156.395,17770.666163863,0
+XITK.US,D,20200709,000000,158.583,159.043,155.047,158.423,28708.154813389,0
+XITK.US,D,20200710,000000,159.173,159.173,156.695,157.524,23127.292721031,0
+XITK.US,D,20200713,000000,159.632,159.632,149.932,150.082,41844.953600476,0
+XITK.US,D,20200714,000000,148.254,151.311,144.808,151.301,36330.160906879,0
+XITK.US,D,20200715,000000,153.079,153.079,149.892,152,27867.271556423,0
+XITK.US,D,20200716,000000,150.871,150.871,148.184,149.952,18005.913265514,0
+XITK.US,D,20200717,000000,149.952,151.131,149.193,150.951,19170.136155812,0
+XITK.US,D,20200720,000000,152.05,157.355,151.95,157.155,14861.610515363,0
+XITK.US,D,20200721,000000,157.764,158.194,155.437,155.767,15625.412807105,0
+XITK.US,D,20200722,000000,156.355,157.075,154.577,155.377,12151.764114642,0
+XITK.US,D,20200723,000000,156.096,156.865,150.801,152.03,36800.655110181,0
+XITK.US,D,20200724,000000,150.851,151.091,148.084,150.572,19957.963683469,0
+XITK.US,D,20200727,000000,151.161,153.669,151.131,153.449,14635.372877179,0
+XITK.US,D,20200728,000000,152.859,154.197,152.02,152.02,8125.5349961738,0
+XITK.US,D,20200729,000000,154.337,157.195,154.337,156.675,22442.573497501,0
+XITK.US,D,20200730,000000,155.067,157.894,154.227,157.664,10793.337234045,0
+XITK.US,D,20200731,000000,160.092,160.092,156.785,159.862,18489.421138269,0
+XITK.US,D,20200803,000000,162.07,163.768,161.28,163.428,22771.919439813,0
+XITK.US,D,20200804,000000,164.317,164.527,163.048,164.387,19314.287571292,0
+XITK.US,D,20200805,000000,165.596,167.094,165.186,166.505,21685.778566233,0
+XITK.US,D,20200806,000000,167.044,167.084,163.728,165.626,20880.933163137,0
+XITK.US,D,20200807,000000,165.336,165.336,159.582,161.15,13420.096360565,0
+XITK.US,D,20200810,000000,162.42,162.42,156.525,157.794,23684.878404518,0
+XITK.US,D,20200811,000000,157.974,157.974,154.317,154.317,19744.739714738,0
+XITK.US,D,20200812,000000,156.215,157.784,155.677,156.645,25539.826827323,0
+XITK.US,D,20200813,000000,157.744,159.972,157.744,158.633,19612.600917215,0
+XITK.US,D,20200814,000000,159.782,159.782,156.725,157.355,14037.745133836,0
+XITK.US,D,20200817,000000,159.192,160.452,158.843,160.262,10927.478134562,0
+XITK.US,D,20200818,000000,162.36,162.808,160.581,162.649,19807.805959011,0
+XITK.US,D,20200819,000000,163.588,163.858,161.25,162.37,25611.902535063,0
+XITK.US,D,20200820,000000,162.669,165.266,162.29,165.086,25413.694338778,0
+XITK.US,D,20200821,000000,165.656,165.656,163.368,163.638,30724.272527112,0
+XITK.US,D,20200824,000000,165.746,165.986,161.62,163.398,17995.90275055,0
+XITK.US,D,20200825,000000,163.688,165.366,162.728,165.276,10661.198436522,0
+XITK.US,D,20200826,000000,166.935,170.421,166.935,169.282,23468.651281298,0
+XITK.US,D,20200827,000000,170.561,170.561,166.595,167.793,17897.799703904,0
+XITK.US,D,20200828,000000,169.471,170.671,169.272,170.031,10452.979725274,0
+XITK.US,D,20200831,000000,171.22,171.979,170.691,171.719,31311.889755491,0
+XITK.US,D,20200901,000000,174.846,180.67,174.846,180.62,28679.124319993,0
+XITK.US,D,20200902,000000,183.647,183.647,175.456,179.042,43461.651767141,0
+XITK.US,D,20200903,000000,175.006,175.006,164.926,167.304,57331.220249584,0
+XITK.US,D,20200904,000000,165.136,167.314,154.377,162.06,51828.440173944,0
+XITK.US,D,20200908,000000,155.287,160.781,155.287,157.085,36693.542600068,0
+XITK.US,D,20200909,000000,159.672,162.3,158.563,161.47,42372.507739072,0
+XITK.US,D,20200910,000000,164.297,164.727,158.054,159.013,26889.244244453,0
+XITK.US,D,20200911,000000,160.791,160.89,155.097,156.925,14622.359207726,0
+XITK.US,D,20200914,000000,158.673,160.851,158.673,160.591,12035.642141062,0
+XITK.US,D,20200915,000000,162.738,163.278,161.28,162.838,19768.764950652,0
+XITK.US,D,20200916,000000,163.748,164.407,162.19,162.57,47521.916636487,0
+XITK.US,D,20200917,000000,157.654,160.741,157.654,160.741,8655.0912377626,0
+XITK.US,D,20200918,000000,161.82,162.21,158.643,161.19,8211.6254248631,0
+XITK.US,D,20200921,000000,157.614,163.968,157.614,163.968,27616.00763083,0
+XITK.US,D,20200922,000000,165.746,166.845,162.748,166.845,10803.347749009,0
+XITK.US,D,20200923,000000,167.174,168.243,163.498,163.498,12223.839822383,0
+XITK.US,D,20200924,000000,161.1,163.308,160.232,161.69,17453.332839509,0
+XITK.US,D,20200925,000000,162.758,165.726,162.708,165.706,11571.154246738,0
+XITK.US,D,20200928,000000,169.172,169.172,166.445,167.833,17533.416959219,0
+XITK.US,D,20200929,000000,168.533,169.103,167.723,168.333,16046.855487085,0
+XITK.US,D,20200930,000000,167.703,170.391,167.703,168.623,14107.818738583,0
+XITK.US,D,20201001,000000,171.369,173.997,170.841,173.777,9725.2152874004,0
+XITK.US,D,20201002,000000,169.392,174.716,169.262,171.929,23164.331626397,0
+XITK.US,D,20201005,000000,174.247,175.615,173.807,175.566,20769.816447039,0
+XITK.US,D,20201006,000000,176.704,179.202,175.366,175.915,17998.905905039,0
+XITK.US,D,20201007,000000,178.682,179.522,177.644,179.172,20955.010973871,0
+XITK.US,D,20201008,000000,180.74,180.74,178.742,178.922,11441.017552207,0
+XITK.US,D,20201009,000000,181.12,182.408,181.12,182.168,14842.590536931,0
+XITK.US,D,20201012,000000,185.355,185.355,183.197,183.947,18902.855406277,0
+XITK.US,D,20201013,000000,185.115,186.913,184.706,186.404,23326.501968811,0
+XITK.US,D,20201014,000000,188.172,188.172,182.408,184.526,25011.271637231,0
+XITK.US,D,20201015,000000,181.629,183.817,179.542,183.637,12928.580075839,0
+XITK.US,D,20201016,000000,185.925,185.925,183.307,183.647,25313.58918914,0
+XITK.US,D,20201019,000000,185.665,186.743,182.658,182.658,15393.168859944,0
+XITK.US,D,20201020,000000,184.656,184.656,181.09,181.14,17823.721893172,0
+XITK.US,D,20201021,000000,182.688,183.517,179.112,179.282,14561.295066447,0
+XITK.US,D,20201022,000000,179.711,180.35,176.075,178.732,19507.490510095,0
+XITK.US,D,20201023,000000,180.18,180.82,178.052,180.82,15308.079482751,0
+XITK.US,D,20201026,000000,179.402,181.689,175.935,177.554,16015.822890696,0
+XITK.US,D,20201027,000000,179.272,180.08,178.422,179.442,10763.305689154,0
+XITK.US,D,20201028,000000,177.154,177.154,173.178,173.917,24425.656511844,0
+XITK.US,D,20201029,000000,175.865,177.164,175.406,176.564,22081.193907306,0
+XITK.US,D,20201030,000000,174.936,174.936,168.453,169.192,31111.679456213,0
+XITK.US,D,20201102,000000,170.611,172.499,167.154,169.721,15397.17306593,0
+XITK.US,D,20201103,000000,170.571,173.398,170.571,173.108,12046.653707522,0
+XITK.US,D,20201104,000000,176.414,182.568,176.414,182.029,51256.839769507,0
+XITK.US,D,20201105,000000,185.985,187.623,184.775,187.433,21215.284362931,0
+XITK.US,D,20201106,000000,187.193,190.25,185.895,190.06,13371.044837242,0
+XITK.US,D,20201109,000000,190.05,190.38,178.512,178.702,51771.38023865,0
+XITK.US,D,20201110,000000,177.704,178.202,168.983,172.709,29196.667943626,0
+XITK.US,D,20201111,000000,175.596,179.292,174.976,178.872,18525.458992139,0
+XITK.US,D,20201112,000000,180.11,182.088,179.352,179.661,38560.50364083,0
+XITK.US,D,20201113,000000,182.198,182.198,179.062,179.92,12675.314047253,0
+XITK.US,D,20201116,000000,179.901,180.7,177.793,180.37,26000.310515662,0
+XITK.US,D,20201117,000000,180.3,182.288,180.3,181.679,7096.4540578879,0
+XITK.US,D,20201118,000000,182.378,182.378,180,180,10044.550714747,0
+XITK.US,D,20201119,000000,179.94,185.885,179.94,185.445,15348.121542606,0
+XITK.US,D,20201120,000000,186.743,190.09,186.593,188.881,14499.22987367,0
+XITK.US,D,20201123,000000,190.67,190.67,187.223,189.99,22130.245430629,0
+XITK.US,D,20201124,000000,191.019,191.019,187.453,188.841,28900.356700695,0
+XITK.US,D,20201125,000000,188.861,193.826,188.861,193.676,26395.725856734,0
+XITK.US,D,20201127,000000,194.886,197.762,194.886,197.672,11790.384524447,0
+XITK.US,D,20201130,000000,199.67,200,193.406,197.832,26445.778431554,0
+XITK.US,D,20201201,000000,198.971,198.971,193.246,195.084,50715.270909961,0
+XITK.US,D,20201202,000000,193.966,194.396,190.19,194.316,13186.851361907,0
+XITK.US,D,20201203,000000,195.374,198.941,195.374,197.472,33651.347102548,0
+XITK.US,D,20201204,000000,199.45,200.439,198.591,200.139,21783.881612879,0
+XITK.US,D,20201207,000000,202.227,202.577,201.309,202.027,28911.368267155,0
+XITK.US,D,20201208,000000,202.937,204.875,202.667,204.205,21606.695498018,0
+XITK.US,D,20201209,000000,204.615,204.835,197.202,198.332,37830.737099964,0
+XITK.US,D,20201210,000000,197.043,203.317,195.794,203.317,13787.482259739,0
+XITK.US,D,20201211,000000,203.247,204.275,201.429,204.275,9340.8115127877,0
+XITK.US,D,20201214,000000,204.835,206.823,204.835,205.514,26761.109652916,0
+XITK.US,D,20201215,000000,207.482,207.672,205.364,206.723,27633.025506268,0
+XITK.US,D,20201216,000000,208.181,209.32,207.582,209.13,20874.92685416,0
+XITK.US,D,20201217,000000,211.648,214.065,211.648,213.805,13044.70204942,0
+XITK.US,D,20201218,000000,215.214,218.611,214.794,217.831,36944.806525662,0
+XITK.US,D,20201221,000000,216.752,220.199,215.743,219.999,45864.17535847,0
+XITK.US,D,20201222,000000,222.127,224.323,221.932,224.274,98874.857349647,0
+XITK.US,D,20201223,000000,225.872,225.872,221.295,222.356,19021.980534347,0
+XITK.US,D,20201224,000000,223.475,223.475,220.019,220.864,13804.500135178,0
+XITK.US,D,20201228,000000,224.064,224.064,216.023,216.023,35135.906471689,0
+XITK.US,D,20201229,000000,216.542,217.326,212.047,213.64,21563.650283674,0
+XITK.US,D,20201230,000000,215.503,217.621,215.503,216.383,17024.882799055,0
+XITK.US,D,20201231,000000,216.772,216.772,214.265,214.864,10067.574899165,0
+XITK.US,D,20210104,000000,216.483,216.483,209.01,211.957,41396.482530095,0
+XITK.US,D,20210105,000000,211.588,214.64,211.408,214.64,11136.697897306,0
+XITK.US,D,20210106,000000,212.556,214.075,210.478,210.966,91053.642008375,0
+XITK.US,D,20210107,000000,213.755,217.781,213.755,217.551,36923.784444237,0
+XITK.US,D,20210108,000000,219.769,222.736,218.73,221.132,32227.851874685,0
+XITK.US,D,20210111,000000,219.399,221.537,215.782,219.68,20124.138231869,0
+XITK.US,D,20210112,000000,220.069,222.756,219.709,222.696,23075.238043219,0
+XITK.US,D,20210113,000000,223.375,223.645,221.233,221.244,18228.146697712,0
+XITK.US,D,20210114,000000,222.586,224.901,222.586,222.679,14744.487490285,0
+XITK.US,D,20210115,000000,224.344,224.344,218.97,219.409,24510.745889037,0
+XITK.US,D,20210119,000000,222.007,224.054,221.168,223.901,21286.359019174,0
+XITK.US,D,20210120,000000,225.872,228.73,225.872,227.57,19338.312807206,0
+XITK.US,D,20210121,000000,229.478,230.009,226.402,227.38,33450.135751774,0
+XITK.US,D,20210122,000000,227.002,230.248,226.452,230.188,13914.61579978,0
+XITK.US,D,20210125,000000,232.535,234.733,224.707,229.141,32383.014856625,0
+XITK.US,D,20210126,000000,229.139,229.498,227.554,227.734,80063.097629541,0
+XITK.US,D,20210127,000000,225.064,229.908,220.449,224.445,21141.206552198,0
+XITK.US,D,20210128,000000,225.124,227.608,224.819,226.016,13501.181531772,0
+XITK.US,D,20210129,000000,226.032,226.032,219.539,222.186,15675.465381925,0
+XITK.US,D,20210201,000000,224.734,229.097,224.734,228.989,18335.259207826,0
+XITK.US,D,20210202,000000,231.746,235.383,231.567,235.313,17732.626207,0
+XITK.US,D,20210203,000000,237.63,237.63,233.455,235.403,15899.700917116,0
+XITK.US,D,20210204,000000,237.361,239.448,236.966,239.448,20939.995201425,0
+XITK.US,D,20210205,000000,240.677,246.111,240.677,246.111,17052.912240954,0
+XITK.US,D,20210208,000000,249.437,250.667,248.002,249.447,20978.035158288,0
+XITK.US,D,20210209,000000,251.315,254.932,251.159,254.263,25102.367323403,0
+XITK.US,D,20210210,000000,256.43,257.15,248.998,253.983,24295.519817314,0
+XITK.US,D,20210211,000000,257.928,260.156,256.204,258.448,29315.793071695,0
+XITK.US,D,20210212,000000,258.868,262.564,257.24,261.874,19235.204503078,0
+XITK.US,D,20210216,000000,265.131,265.131,258.358,260.006,40924.987275296,0
+XITK.US,D,20210217,000000,259.418,259.418,250.616,255.086,23902.106579234,0
+XITK.US,D,20210218,000000,250.957,254.19,247.431,253.187,36259.086250636,0
+XITK.US,D,20210219,000000,256.61,258.378,255.731,256.091,19692.685036926,0
+XITK.US,D,20210222,000000,251.845,252.27,242.944,242.974,61264.351578889,0
+XITK.US,D,20210223,000000,235.513,240.747,225.104,240.178,61935.056081468,0
+XITK.US,D,20210224,000000,238.399,241.831,234.648,241.586,57445.340120172,0
+XITK.US,D,20210225,000000,241.526,243.242,229.978,230.688,18807.75551412,0
+XITK.US,D,20210226,000000,231.626,233.829,226.793,231.696,17523.406444256,0
+XITK.US,D,20210301,000000,237.65,241.076,236.251,240.817,20505.538851992,0
+XITK.US,D,20210302,000000,242.306,242.306,235.593,235.593,20905.959450547,0
+XITK.US,D,20210303,000000,236.111,236.111,223.655,225.243,19925.930035585,0
+XITK.US,D,20210304,000000,222.956,224.483,211.628,216.133,42573.719089845,0
+XITK.US,D,20210305,000000,217.491,217.491,202.527,216.193,44754.009248976,0
+XITK.US,D,20210308,000000,215.533,217.511,206.283,206.533,58858.82483307,0
+XITK.US,D,20210309,000000,212.916,220.051,212.916,218.859,34352.083150019,0
+XITK.US,D,20210310,000000,222.906,225.071,217.571,217.931,29237.711054977,0
+XITK.US,D,20210311,000000,223.555,227.172,222.226,226.692,29707.204206783,0
+XITK.US,D,20210312,000000,223.225,224.474,220.383,224.234,16310.132030635,0
+XITK.US,D,20210315,000000,223.765,226.282,222.596,226.271,8449.8756810032,0
+XITK.US,D,20210316,000000,228.76,229.159,223.095,224.394,13085.745160772,0
+XITK.US,D,20210317,000000,219.859,224.484,217.491,224.404,19039.999461282,0
+XITK.US,D,20210318,000000,221.057,221.057,214.744,215.224,14597.332920316,0
+XITK.US,D,20210319,000000,215.294,219.339,214.944,218.521,23774.973039193,0
+XITK.US,D,20210322,000000,222.796,222.796,219.591,220.997,16672.512672327,0
+XITK.US,D,20210323,000000,221.317,221.317,217.391,217.961,10121.63167997,0
+XITK.US,D,20210324,000000,219.779,219.779,206.733,206.912,21275.347452715,0
+XITK.US,D,20210325,000000,202.837,207.081,201.882,206.053,11763.356134045,0
+XITK.US,D,20210326,000000,205.783,208.875,200.779,206.508,18687.629334554,0
+XITK.US,D,20210329,000000,205.833,207.282,201.034,202.097,11897.49703456,0
+XITK.US,D,20210330,000000,200.629,204.286,199.505,203.367,117017.91467017,0
+XITK.US,D,20210331,000000,204.855,210.139,204.855,208.82,14316.037449832,0
+XITK.US,D,20210401,000000,212.207,216.123,212.207,214.295,17472.352817939,0
+XITK.US,D,20210405,000000,216.572,216.572,212.496,214.315,19325.299137752,0
+XITK.US,D,20210406,000000,214.325,219.509,214.325,217.75,16499.330763451,0
+XITK.US,D,20210407,000000,216.982,218.241,215.009,215.363,9160.6222434381,0
+XITK.US,D,20210408,000000,218.411,219.799,217.886,219.799,9183.646427855,0
+XITK.US,D,20210409,000000,217.681,218.73,216.063,218.717,11828.42448131,0
+XITK.US,D,20210412,000000,218.71,218.71,215.981,217.981,5717.0050958665,0
+XITK.US,D,20210413,000000,219.539,222.606,219.539,222.037,13287.957563042,0
+XITK.US,D,20210414,000000,223.185,224.929,218.849,219.169,17927.831248796,0
+XITK.US,D,20210415,000000,221.967,222.566,220.259,221.617,13274.943893589,0
+XITK.US,D,20210416,000000,221.357,221.357,217.691,219.189,15032.790321244,0
+XITK.US,D,20210419,000000,217.851,219.498,214.534,215.413,15608.394931667,0
+XITK.US,D,20210420,000000,214.834,214.834,209.8,210.818,10432.958695346,0
+XITK.US,D,20210421,000000,209.24,214.255,209.18,214.255,13295.965975013,0
+XITK.US,D,20210422,000000,215.753,219.799,214.801,216.003,26013.324185115,0
+XITK.US,D,20210423,000000,217.751,220.997,217.751,220.678,13579.263548491,0
+XITK.US,D,20210426,000000,221.837,226.462,221.837,226.347,13130.792478109,0
+XITK.US,D,20210427,000000,227.301,227.301,225.058,225.493,6990.3425992709,0
+XITK.US,D,20210428,000000,223.357,225.173,223.357,224.344,6562.8936103136,0
+XITK.US,D,20210429,000000,225.772,225.772,218.301,219.849,14405.13103301,0
+XITK.US,D,20210430,000000,217.341,219.689,215.94,215.94,10820.365624447,0
+XITK.US,D,20210503,000000,216.882,216.882,211.971,211.971,7271.6380697557,0
+XITK.US,D,20210504,000000,209.75,209.75,203.526,205.828,17296.167754576,0
+XITK.US,D,20210505,000000,207.592,207.592,202.33,203.067,10439.96605582,0
+XITK.US,D,20210506,000000,201.787,201.787,195.874,198.421,31996.60897902,0
+XITK.US,D,20210507,000000,200.609,204.242,200.064,200.929,10919.46972259,0
+XITK.US,D,20210510,000000,199.211,199.211,193.876,193.966,16645.484281924,0
+XITK.US,D,20210511,000000,187.453,198.081,187.008,197.382,14763.507468717,0
+XITK.US,D,20210512,000000,194.985,194.985,190.487,190.929,11720.3109197,0
+XITK.US,D,20210513,000000,192.768,194.626,185.725,188.368,19694.687139919,0
+XITK.US,D,20210514,000000,190.27,195.642,190.27,195.319,31834.438636606,0
+XITK.US,D,20210517,000000,194.166,194.311,191.459,193.906,21507.591399876,0
+XITK.US,D,20210518,000000,194.186,198.931,193.788,196.094,12741.383446015,0
+XITK.US,D,20210519,000000,191.678,196.014,190.32,196.014,14301.021677386,0
+XITK.US,D,20210520,000000,200.005,201.468,200.005,201.222,5561.8421139265,0
+XITK.US,D,20210521,000000,202.547,203.047,200.859,200.879,7235.6002158857,0
+XITK.US,D,20210524,000000,201.937,204.536,201.937,203.665,18278.199272531,0
+XITK.US,D,20210525,000000,204.205,205.57,203.745,203.745,5830.1239149583,0
+XITK.US,D,20210526,000000,205.204,207.276,205.204,206.853,9897.3961447789,0
+XITK.US,D,20210527,000000,204.785,207.872,202.947,207.687,8782.2247778037,0
+XITK.US,D,20210528,000000,208.311,209.78,208.276,208.276,4037.240684929,0
+XITK.US,D,20210601,000000,209.93,210.119,206.593,208.98,40284.314317608,0
+XITK.US,D,20210602,000000,208.311,209.21,207.904,208.75,38111.031518952,0
+XITK.US,D,20210603,000000,204.36,205.827,204.184,204.24,11281.850364282,0
+XITK.US,D,20210604,000000,205.424,207.162,205.424,206.721,2816.9589108332,0
+XITK.US,D,20210607,000000,205.714,209.2,205.714,209.116,45194.471907387,0
+XITK.US,D,20210608,000000,210.378,211.728,209.186,211.728,6587.9198977233,0
+XITK.US,D,20210609,000000,212.366,213.636,210.708,210.708,6509.8378810051,0
+XITK.US,D,20210610,000000,211.828,214.247,211.828,214.247,3247.4110542796,0
+XITK.US,D,20210611,000000,214.774,216.043,214.305,216.043,2734.8726881295,0
+XITK.US,D,20210614,000000,216.742,218.979,216.742,217.941,35321.100998521,0
+XITK.US,D,20210615,000000,217.371,217.371,213.825,214.145,5996.2984633585,0
+XITK.US,D,20210616,000000,213.755,216.107,212.676,215.167,7328.6980050497,0
+XITK.US,D,20210617,000000,218.72,221.167,218.688,220.414,14146.859746942,0
+XITK.US,D,20210618,000000,218.999,221.177,218.75,220.249,25782.081289449,0
+XITK.US,D,20210621,000000,218.271,221.247,216.572,220.109,13018.674710514,0
+XITK.US,D,20210622,000000,221.267,222.766,220.987,222.766,33855.561607811,0
+XITK.US,D,20210623,000000,222.446,225.892,222.446,225.115,15439.217228778,0
+XITK.US,D,20210624,000000,226.312,228.588,226.312,227.6,16630.468509479,0
+XITK.US,D,20210625,000000,228.86,229.305,227.007,228.195,7087.4445944204,0
+XITK.US,D,20210628,000000,229.868,230.488,228.76,229.968,17716.609383059,0
+XITK.US,D,20210629,000000,229.578,230.398,228.548,229.568,4998.2501214606,0
+XITK.US,D,20210630,000000,229.738,229.738,225.862,225.862,6203.5161231107,0
+XITK.US,D,20210701,000000,226.622,226.622,224.464,225.493,8840.2857645942,0
+XITK.US,D,20210702,000000,226.992,226.992,225.154,225.508,4406.6286870959,0
+XITK.US,D,20210706,000000,225.912,227.87,224.445,226.931,17106.969021758,0
+XITK.US,D,20210707,000000,227.695,227.695,223.255,224.224,10732.273092766,0
+XITK.US,D,20210708,000000,219.349,222.434,217.951,221.631,8512.9419252756,0
+XITK.US,D,20210709,000000,221.557,225.129,221.557,225.129,4824.0671610893,0
+XITK.US,D,20210712,000000,225.383,226.802,222.196,223.505,10694.233135903,0
+XITK.US,D,20210713,000000,223.165,225.403,222.027,222.476,24506.741683052,0
+XITK.US,D,20210714,000000,223.715,223.715,218.121,218.209,11408.983904323,0
+XITK.US,D,20210715,000000,217.301,218.949,213.775,215.373,5691.9788084569,0
+XITK.US,D,20210716,000000,216.473,216.473,214.138,214.138,3836.0293341552,0
+XITK.US,D,20210719,000000,210.868,214.744,210.01,214.736,12167.780938585,0
+XITK.US,D,20210720,000000,215.368,220.997,214.818,219.849,17398.275007207,0
+XITK.US,D,20210721,000000,219.569,222.976,219.569,222.976,5124.3826100054,0
+XITK.US,D,20210722,000000,222.676,224.324,222.676,224.188,4838.0818820387,0
+XITK.US,D,20210723,000000,224.814,225.662,223.005,225.56,5706.9945809027,0
+XITK.US,D,20210726,000000,224.554,225.233,223.546,223.89,6699.0366138223,0
+XITK.US,D,20210727,000000,223.215,223.623,215.713,218.834,7192.5550015411,0
+XITK.US,D,20210728,000000,220.508,224.979,220.508,224.145,16472.302373049,0
+XITK.US,D,20210729,000000,224.444,225.498,223.825,224.004,5206.4688327091,0
+XITK.US,D,20210730,000000,221.237,224.385,221.237,222.152,4771.0114317808,0
+XITK.US,D,20210802,000000,223.135,224.844,222.97,222.97,4265.4804261053,0
+XITK.US,D,20210803,000000,222.666,223.765,220.848,221.891,5643.9283366303,0
+XITK.US,D,20210804,000000,221.477,223.412,221.477,223.066,2827.9704772935,0
+XITK.US,D,20210805,000000,222.856,224.88,222.856,224.667,8243.6590727475,0
+XITK.US,D,20210806,000000,223.315,223.315,219.353,219.581,5752.0418982401,0
+XITK.US,D,20210809,000000,219.339,221.267,218.651,220.508,2829.9725802862,0
+XITK.US,D,20210810,000000,221.045,221.045,216.68,216.68,4720.9588569614,0
+XITK.US,D,20210811,000000,217.401,217.401,213.048,215.295,8021.4256405496,0
+XITK.US,D,20210812,000000,214.988,216.857,214.988,216.853,3828.0209221841,0
+XITK.US,D,20210813,000000,216.523,216.523,215.614,215.721,7519.8988408597,0
+XITK.US,D,20210816,000000,215.653,215.653,209.583,211.538,6505.8336750196,0
+XITK.US,D,20210817,000000,208.99,209.765,207.342,209.317,7068.4246159891,0
+XITK.US,D,20210818,000000,209.22,211.799,209.197,209.608,4414.637099067,0
+XITK.US,D,20210819,000000,209.425,209.425,207.932,207.978,3937.1355352903,0
+XITK.US,D,20210820,000000,208.211,210.419,208.211,210.343,6655.9913994776,0
+XITK.US,D,20210823,000000,211.348,215.066,211.348,215.066,10562.09433838,0
+XITK.US,D,20210824,000000,216.742,219.498,216.742,219.217,4299.5161769825,0
+XITK.US,D,20210825,000000,219.959,220.668,219.854,220.44,3483.659207427,0
+XITK.US,D,20210826,000000,220.578,222.496,219.22,219.64,5131.3899704801,0
+XITK.US,D,20210827,000000,222.17,224.419,222.17,223.949,3372.542491328,0
+XITK.US,D,20210830,000000,223.944,225.828,223.944,225.559,10245.762065522,0
+XITK.US,D,20210831,000000,226.232,226.368,225.538,226.368,2886.0314640839,0
+XITK.US,D,20210901,000000,226.962,229.321,226.962,228.191,17516.399083781,0
+XITK.US,D,20210902,000000,229.012,231.307,228.43,230.343,21330.405285016,0
+XITK.US,D,20210903,000000,229.848,233.11,229.848,232.769,5506.7842816253,0
+XITK.US,D,20210907,000000,232.585,233.675,232.015,232.015,4623.8568618119,0
+XITK.US,D,20210908,000000,230.658,230.658,227.521,227.521,7716.1049341515,0
+XITK.US,D,20210909,000000,226.552,229.547,226.552,228.354,2939.0871933924,0
+XITK.US,D,20210910,000000,227.76,227.76,224.871,224.871,4554.7843085612,0
+XITK.US,D,20210913,000000,224.842,224.842,220.957,223.978,10071.579105151,0
+XITK.US,D,20210914,000000,225.291,225.291,223.537,223.537,4011.213346023,0
+XITK.US,D,20210915,000000,222.896,224.394,222.35,224.304,3561.7412241452,0
+XITK.US,D,20210916,000000,222.876,227.14,222.876,226.703,3968.1681316783,0
+XITK.US,D,20210917,000000,226.372,226.662,225.643,226.522,3104.2606902963,0
+XITK.US,D,20210920,000000,222.646,222.646,219.669,221.211,6307.6254787349,0
+XITK.US,D,20210921,000000,222.007,222.736,220.449,221.994,2307.4236991722,0
+XITK.US,D,20210922,000000,221.727,225.822,221.727,225.331,6934.2837154732,0
+XITK.US,D,20210923,000000,226.342,228.532,226.187,228.532,5923.2217041223,0
+XITK.US,D,20210924,000000,226.632,227.383,226.272,227.344,3503.6802373547,0
+XITK.US,D,20210927,000000,225.283,225.453,222.862,224.666,2193.3038285841,0
+XITK.US,D,20210928,000000,221.647,221.647,215.154,215.232,17906.809167372,0
+XITK.US,D,20210929,000000,217.531,217.531,213.404,213.404,4486.7128068068,0
+XITK.US,D,20210930,000000,215.593,216.772,214.731,215.491,3865.0598275505,0
+XITK.US,D,20211001,000000,215.244,217.301,213.146,217.301,3664.8495282731,0
+XITK.US,D,20211004,000000,214.774,214.774,208.416,209.394,8416.8409816225,0
+XITK.US,D,20211005,000000,210.738,213.675,210.378,212.949,18163.078350447,0
+XITK.US,D,20211006,000000,214.474,215.124,213.239,214.84,3190.3511189856,0
+XITK.US,D,20211007,000000,217.521,221.217,217.521,219.206,13309.980695963,0
+XITK.US,D,20211008,000000,220.457,220.457,217.032,217.032,2571.7012942184,0
+XITK.US,D,20211011,000000,218.441,218.441,215.498,215.498,2990.1408197082,0
+XITK.US,D,20211012,000000,216.403,218.77,216.403,218.354,11241.808304427,0
+XITK.US,D,20211013,000000,222.576,224.144,222.246,224.144,5193.4551632561,0
+XITK.US,D,20211014,000000,226.632,228.593,226.632,227.264,6394.7169589206,0
+XITK.US,D,20211015,000000,226.942,228.099,226.726,226.726,4940.1891346702,0
+XITK.US,D,20211018,000000,228.08,228.97,227.296,228.88,5954.2543005103,0
+XITK.US,D,20211019,000000,229.968,232.3,229.968,231.766,3065.2196819372,0
+XITK.US,D,20211020,000000,232.076,232.076,231.162,231.885,3002.1534376648,0
+XITK.US,D,20211021,000000,233.755,235.348,233.172,234.46,16239.057374391,0
+XITK.US,D,20211022,000000,233.145,233.486,230.523,230.646,3184.3448100073,0
+XITK.US,D,20211025,000000,231.407,232.755,231.225,231.764,4466.6917768791,0
+XITK.US,D,20211026,000000,233.125,233.125,228.439,228.819,15738.531626197,0
+XITK.US,D,20211027,000000,228.18,228.53,225.122,225.122,9402.8767055637,0
+XITK.US,D,20211028,000000,224.834,228.855,224.834,228.72,6850.1953897767,0
+XITK.US,D,20211029,000000,227.51,229.848,227.51,229.341,2948.0966568599,0
+XITK.US,D,20211101,000000,229.439,232.306,229.389,232.199,4789.0303587157,0
+XITK.US,D,20211102,000000,230.787,231.388,228.719,229.475,4695.9325695517,0
+XITK.US,D,20211103,000000,229.049,230.707,227.88,230.641,5237.5014290971,0
+XITK.US,D,20211104,000000,231.167,233.266,230.259,231.217,6178.489835701,0
+XITK.US,D,20211105,000000,231.407,232.026,227.53,228.679,4745.9851443711,0
+XITK.US,D,20211108,000000,229.339,232.661,229.339,231.995,5399.6717715118,0
+XITK.US,D,20211109,000000,233.605,235.503,233.125,233.8,3702.8894851358,0
+XITK.US,D,20211110,000000,233.055,233.705,225.163,226.688,16141.955379241,0
+XITK.US,D,20211111,000000,229.159,230.208,228.484,228.484,3387.5582637738,0
+XITK.US,D,20211112,000000,229.798,232.366,229.798,232.357,3418.5908601618,0
+XITK.US,D,20211115,000000,231.377,231.377,229.041,230.118,3561.7412241452,0
+XITK.US,D,20211116,000000,229.139,231.327,229.139,231.327,5239.5035320899,0
+XITK.US,D,20211117,000000,231.646,231.646,226.892,227.203,4913.1607442677,0
+XITK.US,D,20211118,000000,228.22,228.22,222.647,223.715,5257.5224590249,0
+XITK.US,D,20211119,000000,223.875,224.253,221.227,221.227,6401.7243193953,0
+XITK.US,D,20211122,000000,221.577,221.577,209.83,211.388,12071.679994931,0
+XITK.US,D,20211123,000000,209.53,210.698,204.115,207.102,10945.497061496,0
+XITK.US,D,20211124,000000,204.985,210.06,204.425,209.911,5563.8442169193,0
+XITK.US,D,20211126,000000,207.492,209.311,206.273,207.376,4487.7138583032,0
+XITK.US,D,20211129,000000,209.24,209.597,206.816,208.83,6863.2090592297,0
+XITK.US,D,20211130,000000,207.592,210.01,202.367,203.506,18833.782853026,0
+XITK.US,D,20211201,000000,207.392,207.392,193.097,193.122,13259.928121144,0
+XITK.US,D,20211202,000000,193.097,195.714,192.808,195.234,8772.2142628399,0
+XITK.US,D,20211203,000000,193.456,193.456,183.127,186.095,35458.245053527,0
+XITK.US,D,20211206,000000,184.356,188.798,180.67,188.471,10075.583311136,0
+XITK.US,D,20211207,000000,192.718,198.511,192.718,197.043,8180.5928284751,0
+XITK.US,D,20211208,000000,197.422,202.467,196.019,201.51,11388.962874395,0
+XITK.US,D,20211209,000000,203.017,203.017,195.089,195.774,8445.8714750177,0
+XITK.US,D,20211210,000000,197.262,197.584,191.529,192.208,8327.747398444,0
+XITK.US,D,20211213,000000,191.758,193.987,188.241,189.9,11898.498086057,0
+XITK.US,D,20211214,000000,186.095,188.182,183.937,186.608,75913.739177016,0
+XITK.US,D,20211215,000000,185.655,191.598,183.787,190.969,22447.578754983,0
+XITK.US,D,20211216,000000,192.248,192.248,184.676,185.685,6463.7895121713,0
+XITK.US,D,20211217,000000,183.377,190.799,183.377,189.97,9088.5465356982,0
+XITK.US,D,20211220,000000,186.573,187.763,183.99,185.155,11514.094311444,0
+XITK.US,D,20211221,000000,187.363,193.416,187.363,192.917,13721.412860977,0
+XITK.US,D,20211222,000000,192.738,194.017,191.465,192.648,25455.738501626,0
+XITK.US,D,20211223,000000,192.598,195.132,191.314,194.386,7929.328902882,0
+XITK.US,D,20211227,000000,193.886,195.394,193.726,194.186,10515.044918049,0
+XITK.US,D,20211228,000000,193.796,194.119,190.52,190.545,9635.1206527255,0
+XITK.US,D,20211229,000000,187.588,188.889,187.333,188.043,12621.257266448,0
+XITK.US,D,20211230,000000,187.353,195.714,187.353,193.318,16267.08681629,0
+XITK.US,D,20211231,000000,192.328,194.061,190.709,190.709,9467.9450528289,0
+XITK.US,D,20220103,000000,191.648,192.133,188.711,191.299,33140.810839391,0
+XITK.US,D,20220104,000000,191.369,191.369,181.609,185.488,27794.194797187,0
+XITK.US,D,20220105,000000,183.257,185.052,175.026,175.386,12131.743084714,0
+XITK.US,D,20220106,000000,174.427,178.112,170.801,175.559,9398.8724995782,0
+XITK.US,D,20220107,000000,175.376,179.212,173.707,173.907,7812.2058778047,0
+XITK.US,D,20220110,000000,171.839,175.6,167.803,175.6,9551.032327029,0
+XITK.US,D,20220111,000000,176.574,181.799,176.474,180.999,7802.1953628408,0
+XITK.US,D,20220112,000000,182.558,184.328,179.371,179.717,4045.2490969001,0
+XITK.US,D,20220113,000000,179.94,179.94,171.379,171.379,4949.1985981377,0
+XITK.US,D,20220114,000000,169.821,172.858,168.343,171.409,7493.8715019536,0
+XITK.US,D,20220118,000000,167.973,170.616,165.036,165.036,70159.695175784,0
+XITK.US,D,20220119,000000,166.105,167.489,163.998,164.004,17620.508439405,0
+XITK.US,D,20220120,000000,166.025,170.872,163.331,163.331,19909.913211642,0
+XITK.US,D,20220121,000000,161.87,161.87,156.341,156.341,7334.704314028,0
+XITK.US,D,20220124,000000,150.691,159.852,146.451,159.802,15535.318172431,0
+XITK.US,D,20220125,000000,153.859,156.725,151.626,153.359,26986.346239603,0
+XITK.US,D,20220126,000000,157.235,158.873,150.389,151.081,16336.15936954,0
+XITK.US,D,20220127,000000,153.119,154.196,147.295,147.297,10250.767323004,0
+XITK.US,D,20220128,000000,147.285,151.671,145.661,151.631,11861.45918069,0
+XITK.US,D,20220131,000000,155.007,163.058,155.007,163.058,10453.98077677,0
+XITK.US,D,20220201,000000,164.618,166.725,161.291,166.575,9399.8735510746,0
+XITK.US,D,20220202,000000,165.476,167.054,159.832,161.322,16922.775546423,0
+XITK.US,D,20220203,000000,155.537,158.104,153.409,153.469,9758.2499867811,0
+XITK.US,D,20220204,000000,154.357,160.449,154.357,159.272,4564.794823525,0
+XITK.US,D,20220207,000000,159.462,163.869,158.893,159.173,10416.941871404,0
+XITK.US,D,20220208,000000,158.693,162.609,158.693,162.41,7364.7358589197,0
+XITK.US,D,20220209,000000,166.428,169.374,166.428,169.374,4285.501456033,0
+XITK.US,D,20220210,000000,165.516,173.301,165.516,167.82,6588.9209492197,0
+XITK.US,D,20220211,000000,168.043,169.741,161.37,161.93,9144.6054194959,0
+XITK.US,D,20220214,000000,161.05,165.006,161.05,162.064,5868.163871821,0
+XITK.US,D,20220215,000000,165.064,169.781,165.064,169.353,3013.1650041251,0
+XITK.US,D,20220216,000000,167.654,167.654,164.557,166.866,3703.8905366322,0
+XITK.US,D,20220217,000000,164.787,164.787,159.552,159.903,19888.891130218,0
+XITK.US,D,20220218,000000,158.443,158.443,153.839,154.647,13853.5516585,0
+XITK.US,D,20220222,000000,151.9,154.693,150.741,151.061,8355.7768403429,0
+XITK.US,D,20220223,000000,148.644,150.172,145.537,145.716,110486.05365624,0
+XITK.US,D,20220224,000000,137.735,155.117,137.735,154.897,25635.927770976,0
+XITK.US,D,20220225,000000,152.04,157.445,152.03,157.445,6384.7064439567,0
+XITK.US,D,20220228,000000,156.775,161.485,156.775,160.661,4640.8747372504,0
+XITK.US,D,20220301,000000,160.302,162.669,157.275,158.027,7135.495066247,0
+XITK.US,D,20220302,000000,158.763,159.071,153.799,158.733,5170.4309788392,0
+XITK.US,D,20220303,000000,159.832,159.832,151.271,152.172,20703.747048277,0
+XITK.US,D,20220304,000000,146.106,147.934,145.628,146.133,4119.3269076328,0
+XITK.US,D,20220307,000000,145.477,145.477,140.78,140.85,10088.596980589,0
+XITK.US,D,20220308,000000,140.343,144.928,138.745,141.214,8672.1091132012,0
+XITK.US,D,20220309,000000,145.138,147.894,145.138,147.544,8942.3930172257,0
+XITK.US,D,20220310,000000,143.905,143.905,141.366,143.768,12111.722054787,0
+XITK.US,D,20220311,000000,144.228,144.228,136.015,136.015,9208.6727152646,0
+XITK.US,D,20220314,000000,134.808,134.808,127.436,127.686,11366.939741475,0
+XITK.US,D,20220315,000000,128.086,131.502,128.086,131.421,15891.692505145,0
+XITK.US,D,20220316,000000,135.338,143.09,135.338,142.97,10626.161634149,0
+XITK.US,D,20220317,000000,141.291,147.197,141.291,147.02,5598.8810192929,0
+XITK.US,D,20220318,000000,151.891,154.216,151.771,153.558,4055.259611864,0
+XITK.US,D,20220321,000000,154.097,154.097,149.832,151.738,5930.229064597,0
+XITK.US,D,20220322,000000,152.34,158.508,152.34,157.091,4169.3794824521,0
+XITK.US,D,20220323,000000,154.797,158.731,154.737,155.826,2937.0850903997,0
+XITK.US,D,20220324,000000,156.146,157.562,153.769,157.494,3736.9252360129,0
+XITK.US,D,20220325,000000,157.744,157.744,151.744,152.957,4191.4026153727,0
+XITK.US,D,20220328,000000,155.836,155.836,152.939,154.733,5279.5455919454,0
+XITK.US,D,20220329,000000,159.747,161.437,156.725,160.778,104277.53227565,0
+XITK.US,D,20220330,000000,159.772,161.11,155.057,155.921,13024.681019493,0
+XITK.US,D,20220331,000000,153.818,155.237,153.094,153.094,6314.6328392096,0
+XITK.US,D,20220401,000000,153.839,155.257,152.649,153.927,23386.565058594,0
+XITK.US,D,20220404,000000,155.097,160.312,155.097,160.192,9900.3992992681,0
+XITK.US,D,20220405,000000,159.832,159.832,154.307,154.626,5957.2574549994,0
+XITK.US,D,20220406,000000,148.438,150.642,147.497,149.153,16327.149906073,0
+XITK.US,D,20220407,000000,148.234,148.454,145.008,147.599,11727.318280175,0
+XITK.US,D,20220408,000000,144.868,146.92,144.498,144.498,4695.9325695517,0
+XITK.US,D,20220411,000000,142.19,145.275,142.19,144.147,8383.8062822417,0
+XITK.US,D,20220412,000000,147.136,149.193,143.041,143.413,12742.384497511,0
+XITK.US,D,20220413,000000,145.091,147.276,145.091,147.053,3633.8169318851,0
+XITK.US,D,20220414,000000,146.986,146.986,142.639,142.639,6830.174359849,0
+XITK.US,D,20220418,000000,141.611,141.611,137.965,139.654,12957.610569234,0
+XITK.US,D,20220419,000000,139.533,144.928,139.533,143.859,50058.581128332,0
+XITK.US,D,20220420,000000,144.648,144.648,139.333,139.373,9742.2331628389,0
+XITK.US,D,20220421,000000,138.724,140.902,133.585,133.889,5915.2132921512,0
+XITK.US,D,20220422,000000,134.818,135.138,130.972,131.212,10671.208951486,0
+XITK.US,D,20220425,000000,131.812,134.529,131.332,134.469,17502.384362831,0
+XITK.US,D,20220426,000000,133.729,133.729,128.814,128.814,8506.9356162973,0
+XITK.US,D,20220427,000000,128.864,130.727,126.836,127.056,8560.9923971022,0
+XITK.US,D,20220428,000000,129.454,132.121,125.828,131.016,6918.266891531,0
+XITK.US,D,20220429,000000,130.792,133.839,127.116,127.116,6453.7789972074,0
+XITK.US,D,20220502,000000,126.866,131.062,126.866,131.045,7479.8567810042,0
+XITK.US,D,20220503,000000,130.922,130.922,129.086,129.884,56439.283366303,0
+XITK.US,D,20220504,000000,126.267,134.28,126.257,134.28,16135.949070263,0
+XITK.US,D,20220505,000000,131.662,131.662,123.79,125.278,12211.827204425,0
+XITK.US,D,20220506,000000,123.081,123.081,118.495,119.24,9019.4739824475,0
+XITK.US,D,20220509,000000,112.847,113.652,110.604,110.836,7347.7179834811,0
+XITK.US,D,20220510,000000,112.502,112.502,106.498,109.255,12677.316150245,0
+XITK.US,D,20220511,000000,107.497,109.535,103.841,104.071,8883.3309789388,0
+XITK.US,D,20220512,000000,102.782,108.885,101.613,106.998,8416.8409816225,0
+XITK.US,D,20220513,000000,109.914,115.888,109.914,115.518,7379.7516313655,0
+XITK.US,D,20220516,000000,115.019,115.019,112.061,112.061,8732.1722029844,0
+XITK.US,D,20220517,000000,114.18,115.259,114.18,115.259,2650.784362433,0
+XITK.US,D,20220518,000000,112.962,115.082,110.554,110.987,7772.1638179492,0
+XITK.US,D,20220519,000000,110.234,116.409,110.234,114.168,6521.8504989617,0
+XITK.US,D,20220520,000000,116.108,116.318,110.83,113.916,5567.8484229049,0
+XITK.US,D,20220523,000000,114.78,114.78,111.792,113.84,7622.0060934911,0
+XITK.US,D,20220524,000000,110.694,110.694,106.169,107.115,9133.5938530356,0
+XITK.US,D,20220525,000000,106.648,111.722,106.648,111.103,4515.7433002021,0
+XITK.US,D,20220526,000000,112.107,115.762,112.107,115.119,23726.922567366,0
+XITK.US,D,20220527,000000,118.225,120.073,117.456,120.034,13843.541143536,0
+XITK.US,D,20220531,000000,120.193,120.193,117.626,117.934,11325.896630123,0
+XITK.US,D,20220601,000000,118.827,118.827,116.608,116.616,5254.5193045357,0
+XITK.US,D,20220602,000000,118.525,123.702,118.525,122.987,94523.286494852,0
+XITK.US,D,20220603,000000,120.293,121.014,118.895,119.567,29135.603802346,0
+XITK.US,D,20220606,000000,122.051,122.051,120.158,120.453,3380.5509032991,0
+XITK.US,D,20220607,000000,121.336,122.285,121.193,122.285,31171.742545997,0
+XITK.US,D,20220608,000000,123.54,124.767,122.077,122.691,4967.2175250726,0
+XITK.US,D,20220609,000000,120.793,120.793,117.656,117.807,2326.4436776035,0
+XITK.US,D,20220610,000000,114.75,114.75,111.812,112.642,7124.4834997868,0
+XITK.US,D,20220613,000000,107.877,108.955,104.819,105.099,10381.905069031,0
+XITK.US,D,20220614,000000,105.459,106.249,104.759,105.383,4695.9325695517,0
+XITK.US,D,20220615,000000,106.897,109.695,106.897,109.375,9228.6937451924,0
+XITK.US,D,20220616,000000,106.059,106.059,102.892,103.428,20526.560933417,0
+XITK.US,D,20220617,000000,105.019,108.017,105.019,107.257,8997.450849527,0
+XITK.US,D,20220621,000000,111.158,111.968,109.249,109.715,9097.2202731669,0
+XITK.US,D,20220622,000000,109.614,111.558,109.614,110.239,2540.1784090587,0
+XITK.US,D,20220623,000000,112.518,114.697,112.518,114.607,8182.7960644707,0
+XITK.US,D,20220624,000000,115.916,118.733,115.916,118.733,2641.225285512,0
+XITK.US,D,20220627,000000,119.764,119.764,116.276,116.426,6945.2219439486,0
+XITK.US,D,20220628,000000,116.426,116.542,111.949,111.949,3060.4197531747,0
+XITK.US,D,20220629,000000,111.448,111.448,109.665,110.499,2773.2865497876,0
+XITK.US,D,20220630,000000,108.71,108.71,106.316,107.466,5677.6338997275,0
+XITK.US,D,20220701,000000,108.25,109.579,107.899,109.579,5272.445929791,0
+XITK.US,D,20220705,000000,110.659,114.44,110.442,114.44,13371.203007904,0
+XITK.US,D,20220706,000000,113.577,113.577,112.038,112.602,96054.560478033,0
+XITK.US,D,20220707,000000,115.253,116.848,115.253,116.786,3448.5998330151,0
+XITK.US,D,20220708,000000,115.566,116.656,115.273,116.188,4421.0509608627,0
+XITK.US,D,20220711,000000,114.287,114.287,111.258,111.258,4034.8718092689,0
+XITK.US,D,20220712,000000,109.819,110.289,108.53,109.169,3826.7752716225,0
+XITK.US,D,20220713,000000,106.73,109.419,106.73,108.57,3823.7738792526,0
+XITK.US,D,20220714,000000,106.93,106.93,105.021,106.191,3191.480553327,0
+XITK.US,D,20220715,000000,106.91,109.169,106.91,109.169,8131.7723941824,0
+XITK.US,D,20220718,000000,111.718,112.513,108.939,109.348,2189.0155017804,0
+XITK.US,D,20220719,000000,112.098,113.109,112.098,113.109,2258.0475262881,0
+XITK.US,D,20220720,000000,117.016,117.696,117.016,117.376,3524.6351063859,0
+XITK.US,D,20220721,000000,118.095,119.015,116.849,118.975,4284.9878400939,0
+XITK.US,D,20220722,000000,116.326,116.336,113.207,113.907,8702.0369444634,0
+XITK.US,D,20220725,000000,114.177,114.177,111.873,112.318,4188.9432842571,0
+XITK.US,D,20220726,000000,109.699,109.699,108.6,108.6,1584.7351713072,0
+XITK.US,D,20220727,000000,110.009,112.838,110.009,112.458,3607.6736286198,0
+XITK.US,D,20220728,000000,112.598,113.23,112.108,113.23,6840.1732110021,0
+XITK.US,D,20220729,000000,111.144,112.948,111.133,112.825,3143.4582754086,0
+XITK.US,D,20220801,000000,111.618,113.827,111.618,113.137,7840.6373343021,0
+XITK.US,D,20220802,000000,115.416,116.713,115.416,115.678,12648.867910882,0
+XITK.US,D,20220803,000000,115.996,119.865,115.996,119.865,6678.0980230275,0
+XITK.US,D,20220804,000000,119.045,120.064,118.835,120.064,3360.5589901647,0
+XITK.US,D,20220805,000000,118.035,121.144,118.035,121.144,21703.068226747,0
+XITK.US,D,20220808,000000,122.133,124.542,122.123,122.263,4317.0026920395,0
+XITK.US,D,20220809,000000,117.642,118.108,117.642,118.095,4515.0945884529,0
+XITK.US,D,20220810,000000,123.873,124.101,123.749,124.101,2238.0382438221,0
+XITK.US,D,20220811,000000,125.232,125.584,122.403,122.507,3336.5478512055,0
+XITK.US,D,20220812,000000,123.159,125.132,123.159,125.042,11600.381509664,0
+XITK.US,D,20220815,000000,124.292,126.119,124.292,125.772,12700.892045293,0
+XITK.US,D,20220816,000000,124.792,125.942,123.145,125.142,5160.3939479814,0
+XITK.US,D,20220817,000000,123.143,123.143,120.934,121.162,7342.4062008987,0
+XITK.US,D,20220818,000000,120.924,121.893,120.924,121.501,3069.4239302844,0
+XITK.US,D,20220819,000000,119.684,119.684,116.746,117.029,2880.3362109807,0
+XITK.US,D,20220822,000000,114.767,114.767,113.507,113.857,47964.250999249,0
+XITK.US,D,20220823,000000,115.228,115.416,113.665,113.665,1704.7908661032,0
+XITK.US,D,20220824,000000,115.906,116.266,115.137,115.177,2324.0781584259,0
+XITK.US,D,20220825,000000,116.846,118.565,116.526,118.545,31046.402674246,0
+XITK.US,D,20220826,000000,119.445,119.445,114.557,114.557,3101.43878223,0
+XITK.US,D,20220829,000000,112.838,114.297,112.838,113.118,3781.754386074,0
+XITK.US,D,20220830,000000,113.687,114.038,111.281,112.075,4418.0495684928,0
+XITK.US,D,20220831,000000,113.457,114.087,111.818,112.164,2811.304186473,0
+XITK.US,D,20220901,000000,109.979,109.979,105.901,108.648,6159.8576071581,0
+XITK.US,D,20220902,000000,110.189,110.189,107.476,107.902,1448.6720505384,0
+XITK.US,D,20220906,000000,107.23,107.261,106.451,106.62,15778.319688564,0
+XITK.US,D,20220907,000000,106.571,109.836,106.571,109.836,3839.7813052254,0
+XITK.US,D,20220908,000000,110.719,111.548,110.272,111.548,2315.0739813162,0
+XITK.US,D,20220909,000000,113.437,115.535,113.437,115.336,2691.248491677,0
+XITK.US,D,20220912,000000,116.306,116.966,116.306,116.966,2901.34595757,0
+XITK.US,D,20220913,000000,112.268,112.268,111.581,111.581,2445.1343173452,0
+XITK.US,D,20220914,000000,111.738,112.272,111.348,112.128,3435.5937994122,0
+XITK.US,D,20220915,000000,111.468,111.468,110.869,111.43,1833.8507380089,0
+XITK.US,D,20220916,000000,109.279,109.279,107.04,107.73,6855.1801728516,0
+XITK.US,D,20220919,000000,106.39,108.2894,106.39,108.2894,3955,0
+XITK.US,D,20220920,000000,107.11,107.37,106.39,106.54,4517,0
+XITK.US,D,20220921,000000,107.255,107.7439,104.9,104.9,2091,0
+XITK.US,D,20220922,000000,102.85,102.85,101.3529,101.6533,2953,0
+XITK.US,D,20220923,000000,99.91,100.36,98.45,99.7564,38476,0
+XITK.US,D,20220926,000000,99.83,101.8132,98.68,98.68,9076,0
+XITK.US,D,20220927,000000,99.215,100.0319,99.1527,100.0319,3499,0
+XITK.US,D,20220928,000000,100.45,103.81,99.88,103.43,20599,0
+XITK.US,D,20220929,000000,101.33,101.33,99.65,100.66,4558,0
+XITK.US,D,20220930,000000,100.11,102.1759,99.51,99.68,5838,0
+XITK.US,D,20221003,000000,101.19,102.4606,100.4385,101.8928,12997,0
+XITK.US,D,20221004,000000,106.52,107.73,106.52,107.73,3020,0
+XITK.US,D,20221005,000000,104.27,107.14,104.27,106.9725,20257,0
+XITK.US,D,20221006,000000,108.3673,108.3673,106.7419,106.9411,3437,0
+XITK.US,D,20221007,000000,104.79,104.79,101.3234,101.8172,1912,0
+XITK.US,D,20221010,000000,98.25,99.115,98.0989,98.5657,5676,0
+XITK.US,D,20221011,000000,97.73,97.84,95.76,96.4,2456,0
+XITK.US,D,20221012,000000,95.2665,96.04,95.2665,96.0243,1712,0
+XITK.US,D,20221013,000000,92.7,97.17,91.6813,96.66,3318,0
+XITK.US,D,20221014,000000,97.86,97.86,92.93,92.93,3787,0
+XITK.US,D,20221017,000000,95.32,97.74,95.32,97.2812,4304,0
+XITK.US,D,20221018,000000,100.31,101.26,98.5299,98.9218,2547,0
+XITK.US,D,20221019,000000,97.93,97.93,95.9927,96.3639,3641,0
+XITK.US,D,20221020,000000,98.9798,99.26,96.8506,96.8506,1764,0
+XITK.US,D,20221021,000000,95.86,97.44,95.4381,97.13,3875,0
+XITK.US,D,20221024,000000,94.815,96.61,94.815,96.4098,2147,0
+XITK.US,D,20221025,000000,101.1184,101.3907,100.75,101.242,21149,0
+XITK.US,D,20221026,000000,99.99,102.93,99.99,100.9312,2632,0
+XITK.US,D,20221027,000000,101.52,102.96,101.07,101.07,2370,0
+XITK.US,D,20221028,000000,100.831,102.45,100.5139,102.39,3043,0
+XITK.US,D,20221031,000000,102.1193,102.5854,101.59,102.1066,7021,0
+XITK.US,D,20221101,000000,104.33,104.33,101.674,101.674,2541,0
+XITK.US,D,20221102,000000,100.1144,101.28,96.3758,96.3758,27480,0
+XITK.US,D,20221103,000000,94.88,95.84,93.69,94.88,26151,0
+XITK.US,D,20221104,000000,93.2271,93.2271,90.9572,92.7091,2816,0
+XITK.US,D,20221107,000000,93.26,93.26,91.47,92.1,3991,0
+XITK.US,D,20221108,000000,93.53,94.505,91.7,93.17,19776,0
+XITK.US,D,20221109,000000,91,91.34,90.055,90.1891,2391,0
+XITK.US,D,20221110,000000,95.87,99.45,95.87,99.4387,8390,0
+XITK.US,D,20221111,000000,99.06,105.76,99.06,105.0992,3123,0
+XITK.US,D,20221114,000000,105.58,105.58,102.93,102.93,8388,0
+XITK.US,D,20221115,000000,106.22,108.055,106.22,107.5012,3786,0
+XITK.US,D,20221116,000000,103.5453,103.9,103.17,103.17,3467,0
+XITK.US,D,20221117,000000,100.29,101.7573,100.29,101.18,3186,0
+XITK.US,D,20221118,000000,102.64,102.64,99.88,99.9081,2300,0
+XITK.US,D,20221121,000000,98.51,98.8139,97.33,97.7,9010,0
+XITK.US,D,20221122,000000,97.35,98.03,97.2398,98.02,6052,0
+XITK.US,D,20221123,000000,98.325,100.7199,98.325,100.56,19070,0
+XITK.US,D,20221125,000000,100.21,100.21,99.6535,99.6535,662,0
+XITK.US,D,20221128,000000,98.36,98.9699,97.6,97.78,4650,0
+XITK.US,D,20221129,000000,97.85,99.13,97.82,97.917,3290,0
+XITK.US,D,20221130,000000,97.83,102.64,97.51,102.64,5140,0
+XITK.US,D,20221201,000000,102.83,104.9301,102.83,104.6173,6483,0
+XITK.US,D,20221202,000000,102.56,105,102.56,104.89,13275,0
+XITK.US,D,20221205,000000,105.08,105.08,101.22,101.5029,27971,0
+XITK.US,D,20221206,000000,100.98,100.98,99.215,99.4,4495,0
+XITK.US,D,20221207,000000,99.04,99.1273,98.89,98.9361,3083,0
+XITK.US,D,20221208,000000,102.5674,102.5674,101.911,101.911,3005,0
+XITK.US,D,20221209,000000,101.48,103.82,101.48,102.6154,4249,0
+XITK.US,D,20221212,000000,102.95,103.913,102.95,103.83,2520,0
+XITK.US,D,20221213,000000,109.38,110,105.31,106.2906,3198,0
+XITK.US,D,20221214,000000,107.5796,107.6668,105.8712,106.06,2921,0
+XITK.US,D,20221215,000000,102.13,103.8,101.72,101.82,6119,0
+XITK.US,D,20221216,000000,101.5257,102.1744,101.0956,101.73,5577,0
+XITK.US,D,20221219,000000,101.08,101.08,98.8201,98.995,8057,0
+XITK.US,D,20221220,000000,99.4022,99.9946,99.17,99.38,6749,0
+XITK.US,D,20221221,000000,99.57,101.5788,99.57,101.04,4716,0
+XITK.US,D,20221222,000000,99.42,99.42,97.3,98.9,4138,0
+XITK.US,D,20221223,000000,98.5423,98.5423,97.39,98.2861,6197,0
+XITK.US,D,20221227,000000,98.07,98.07,96.39,96.4697,3654,0
+XITK.US,D,20221228,000000,95.72,95.81,95.22,95.63,10738,0
+XITK.US,D,20221229,000000,99.875,100.3283,99.663,100.14,3655,0
+XITK.US,D,20221230,000000,99.6009,100.2261,99.2,100.2261,3760,0
+XITK.US,D,20230103,000000,102.11,102.11,99.2384,99.8691,12189,0
+XITK.US,D,20230104,000000,100.9,102.48,100.9,101.8495,4042,0
+XITK.US,D,20230105,000000,99.65,99.65,98.9302,98.9302,3155,0
+XITK.US,D,20230106,000000,99.235,100.29,99.235,100.29,1185,0
+XITK.US,D,20230109,000000,103.7832,103.9644,102.81,102.9251,1254,0
+XITK.US,D,20230110,000000,101.91,104.193,101.91,104.1427,1296,0
+XITK.US,D,20230111,000000,105.14,106.32,105.14,106.32,1204,0
+XITK.US,D,20230112,000000,107.0779,107.4516,107.0779,107.4516,721,0
+XITK.US,D,20230113,000000,108.258,108.7855,108.19,108.7855,1373,0
+XITK.US,D,20230117,000000,108,110.11,108,109.8958,3339,0
+XITK.US,D,20230118,000000,109.36,109.36,108.14,108.29,2667,0
+XITK.US,D,20230119,000000,106.7182,106.75,106.3233,106.3233,963,0
+XITK.US,D,20230120,000000,107.91,109.7825,107.91,109.7825,2634,0
+XITK.US,D,20230123,000000,110.3388,113.6818,110.3388,113.6818,1621,0
+XITK.US,D,20230124,000000,113.75,113.75,111.35,111.7752,2150,0
+XITK.US,D,20230125,000000,109.34,111.89,108.44,111.89,17673,0
+XITK.US,D,20230126,000000,113.11,114.3678,113,114.3678,28305,0
+XITK.US,D,20230127,000000,114.62,116.5511,114.62,116.5511,1631,0
+XITK.US,D,20230130,000000,114.27,114.27,113.6109,113.6109,1055,0
+XITK.US,D,20230131,000000,114.0976,116.23,114.0976,116.2,7501,0
+XITK.US,D,20230201,000000,116.9,121.81,116.443,121.3145,4688,0
+XITK.US,D,20230202,000000,125.18,127.52,125.18,127.52,3947,0
+XITK.US,D,20230203,000000,126.67,126.67,123.3424,123.3424,1997,0
+XITK.US,D,20230206,000000,121.79,122.1,120.65,120.65,1574,0
+XITK.US,D,20230207,000000,119.8419,123.3478,119.8419,123.3478,1235,0
+XITK.US,D,20230208,000000,122.8922,124.008,121,121.0063,3582,0
+XITK.US,D,20230209,000000,123.47,123.6,119.3824,119.4197,9658,0
+XITK.US,D,20230210,000000,117.5828,118.1731,115.99,116.7751,15176,0
+XITK.US,D,20230213,000000,118.5853,119.4299,118.5853,118.67,4324,0
+XITK.US,D,20230214,000000,117.094,120.6128,117.094,120.6128,1869,0
+XITK.US,D,20230215,000000,121.25,124.405,121.25,124.3895,2792,0
+XITK.US,D,20230216,000000,122.5565,123.1085,121.03,121.0428,2461,0
+XITK.US,D,20230217,000000,118.96,118.96,118.151,118.7,1363,0
+XITK.US,D,20230221,000000,115.46,115.49,115.3562,115.3562,1281,0
+XITK.US,D,20230222,000000,116.4184,116.4184,115.4598,115.84,2361,0
+XITK.US,D,20230223,000000,114.812,115.87,114.37,115.82,2786,0
+XITK.US,D,20230224,000000,112.35,113.0984,112.35,113.0984,1257,0
+XITK.US,D,20230227,000000,114.06,114.06,113.16,113.2024,1313,0
+XITK.US,D,20230228,000000,114.1799,114.4199,113.56,113.6479,4607,0
+XITK.US,D,20230301,000000,113.6999,113.92,113.53,113.75,1941,0
+XITK.US,D,20230302,000000,112.16,115.51,112.16,115.3882,3302,0
+XITK.US,D,20230303,000000,116.02,118.6976,116.02,118.5347,1663,0
+XITK.US,D,20230306,000000,119.1862,119.1862,117.2832,117.2832,1218,0
+XITK.US,D,20230307,000000,117.7744,117.7744,116.26,116.2775,3057,0
+XITK.US,D,20230308,000000,116.05,117.23,116.05,116.9767,1742,0
+XITK.US,D,20230309,000000,117.2,117.355,112.48,112.73,6928,0
+XITK.US,D,20230310,000000,109.07,111.235,106.9387,107.7526,1460,0
+XITK.US,D,20230313,000000,105.83,109.2805,105.83,108.2124,2290,0
+XITK.US,D,20230314,000000,110.42,110.91,109.41,110.46,3509,0
+XITK.US,D,20230315,000000,108.39,110.25,108.39,110.0649,3619,0
+XITK.US,D,20230316,000000,110.7307,113.98,110.7307,113.8312,3460,0
+XITK.US,D,20230317,000000,112.45,112.45,112.0848,112.0848,1175,0
+XITK.US,D,20230320,000000,110.46,111.75,110.46,111.75,1264,0
+XITK.US,D,20230321,000000,113.25,115.47,113.22,115.37,1694,0
+XITK.US,D,20230322,000000,114.3455,114.86,112.5773,112.5773,1124,0
+XITK.US,D,20230323,000000,117.1192,117.1192,113.49,114.83,4522,0
+XITK.US,D,20230324,000000,115.26,115.26,113.0155,113.6303,1608,0
+XITK.US,D,20230327,000000,115.51,115.51,113.9,114.0764,3611,0
+XITK.US,D,20230328,000000,112.6199,112.6199,112.0579,112.23,2446,0
+XITK.US,D,20230329,000000,113.5,114.8009,113.5,114.738,2386,0
+XITK.US,D,20230330,000000,116.0063,116.25,115.2599,115.6803,4292,0
+XITK.US,D,20230331,000000,115.51,119.8005,115.51,119.5947,1797,0
+XITK.US,D,20230403,000000,118.52,119.2988,117.22,119.2988,133798,0
+XITK.US,D,20230404,000000,119.01,119.01,117.97,118.32,30618,0
+XITK.US,D,20230405,000000,114.09,114.83,114.09,114.7687,1897,0
+XITK.US,D,20230406,000000,115.33,115.47,115.09,115.4657,1053,0
+XITK.US,D,20230410,000000,114.1,115.8738,113.895,115.8738,1773,0
+XITK.US,D,20230411,000000,116.2758,116.6564,115.8,116.44,2743,0
+XITK.US,D,20230412,000000,117.87,117.87,115.08,115.1,4411,0
+XITK.US,D,20230413,000000,115.03,117.4955,115.03,116.7847,11688,0
+XITK.US,D,20230414,000000,115.825,115.825,114.72,115.6615,3273,0
+XITK.US,D,20230417,000000,115.4849,116.3573,115.3187,116.3573,2419,0
+XITK.US,D,20230418,000000,116.2894,116.52,116.06,116.5,2184,0
+XITK.US,D,20230419,000000,114.7193,115.6918,114.7193,115.31,2696,0
+XITK.US,D,20230420,000000,114.85,114.905,114.2,114.2299,1458,0
+XITK.US,D,20230421,000000,114.4,114.8464,114.4,114.6987,1742,0
+XITK.US,D,20230424,000000,113.91,113.91,111.5872,112.29,1543,0
+XITK.US,D,20230425,000000,109.53,109.53,107.73,107.73,2151,0
+XITK.US,D,20230426,000000,108.6789,108.84,107.66,108.1509,2308,0
+XITK.US,D,20230427,000000,108.54,109.73,108.54,109.46,1417,0
+XITK.US,D,20230428,000000,107.8447,109.6834,107.8447,109.6834,694,0
+XITK.US,D,20230501,000000,109.6125,109.7106,109.332,109.67,3505,0
+XITK.US,D,20230502,000000,108.2,108.2,106.25,106.25,3010,0
+XITK.US,D,20230503,000000,106.17,106.72,105.9928,105.9928,1016,0
+XITK.US,D,20230504,000000,106.16,106.16,105.37,105.7848,985,0
+XITK.US,D,20230505,000000,107.14,107.6488,107.14,107.6488,688,0
+XITK.US,D,20230508,000000,107.78,109.5792,107.78,109.4518,1253,0
+XITK.US,D,20230509,000000,109.11,109.2097,108.94,109.009,1779,0
+XITK.US,D,20230510,000000,109.86,111.2,109.86,110.957,1570,0
+XITK.US,D,20230511,000000,111.1006,111.3599,111,111.28,1172,0
+XITK.US,D,20230512,000000,111.4332,111.4332,109.24,109.9093,1759,0
+XITK.US,D,20230515,000000,110.5,113.256,110.5,113.256,1332,0
+XITK.US,D,20230516,000000,112.2113,112.2113,112.2113,112.2113,508,0
+XITK.US,D,20230517,000000,114.26,114.8,114.26,114.5604,1751,0
+XITK.US,D,20230518,000000,115.6564,117.21,115.6564,117.21,2166,0
+XITK.US,D,20230519,000000,116.45,116.7243,116.27,116.7243,975,0
+XITK.US,D,20230522,000000,119.02,120,119.02,119.8307,1441,0
+XITK.US,D,20230523,000000,120.9278,120.9278,118.0551,118.0551,1359,0
+XITK.US,D,20230524,000000,117.08,117.79,116.51,117.7533,1524,0
+XITK.US,D,20230525,000000,119.14,119.14,117.5575,117.5575,924,0
+XITK.US,D,20230526,000000,120.73,121.19,120.5408,120.5408,2297,0
+XITK.US,D,20230530,000000,121.73,121.97,121.23,121.6253,1406,0
+XITK.US,D,20230531,000000,121.07,122.3336,120.77,122.3336,3097,0
+XITK.US,D,20230601,000000,122.33,124.47,122.33,124.021,1525,0
+XITK.US,D,20230602,000000,125.05,125.44,123.8,125.1836,3703,0
+XITK.US,D,20230605,000000,124.95,125.4216,123.8,124.791,1777,0
+XITK.US,D,20230606,000000,125.82,128.04,125.64,127.42,3560,0
+XITK.US,D,20230607,000000,127.2768,127.2768,125.2099,125.3415,1682,0
+XITK.US,D,20230608,000000,126.29,126.29,125.9935,126.032,1773,0
+XITK.US,D,20230609,000000,127,127,126.2776,126.2776,1374,0
+XITK.US,D,20230612,000000,126.51,128.809,126.51,128.795,5445,0
+XITK.US,D,20230613,000000,130.34,131.66,130.34,131.6105,23993,0
+XITK.US,D,20230614,000000,132,132.459,129.811,131.45,4452,0
+XITK.US,D,20230615,000000,130.87,133.4652,130.87,133.183,5901,0
+XITK.US,D,20230616,000000,134.08,134.08,131.22,131.78,54080,0
+XITK.US,D,20230620,000000,132.4099,132.4099,129.4388,130.3692,12541,0
+XITK.US,D,20230621,000000,129.4,129.54,127.21,127.6519,3574,0
+XITK.US,D,20230622,000000,126.25,128.26,126.23,128.07,2829,0
+XITK.US,D,20230623,000000,127.11,127.11,125.2881,125.677,19302,0
+XITK.US,D,20230626,000000,125.31,127.1443,125,125.0381,3761,0
+XITK.US,D,20230627,000000,125.5,129.01,125.5,128.7376,3782,0
+XITK.US,D,20230628,000000,129.95,131,129.25,130.11,2438,0
+XITK.US,D,20230629,000000,130.81,130.81,130.4177,130.4907,1547,0
+XITK.US,D,20230630,000000,132.59,132.99,132.0418,132.0418,4213,0
+XITK.US,D,20230703,000000,132.12,133.07,132.02,132.31,3323,0
+XITK.US,D,20230705,000000,131.3,131.34,131.1904,131.21,3771,0
+XITK.US,D,20230706,000000,129.19,129.19,127.24,128.2317,4486,0
+XITK.US,D,20230707,000000,127.78,130.4526,127.78,129.0369,3915,0
+XITK.US,D,20230710,000000,128.51,132.51,128.51,132.4769,2303,0
+XITK.US,D,20230711,000000,133,135.538,133,135.538,3127,0
+XITK.US,D,20230712,000000,138.58,138.58,137.13,137.8623,3711,0
+XITK.US,D,20230713,000000,139.41,141.48,139.41,141.313,2428,0
+XITK.US,D,20230714,000000,141.86,141.86,138.64,138.88,4054,0
+XITK.US,D,20230717,000000,140.59,142.01,140.5431,141.6682,5736,0
+XITK.US,D,20230718,000000,141.66,142.7465,141.34,142.4998,4462,0
+XITK.US,D,20230719,000000,143.7,144.4871,142.07,142.3895,2707,0
+XITK.US,D,20230720,000000,140.89,140.89,136.8287,136.96,3731,0
+XITK.US,D,20230721,000000,137.59,137.6495,136.79,137.0707,1634,0
+XITK.US,D,20230724,000000,137.13,137.13,135.8999,136.9031,3999,0
+XITK.US,D,20230725,000000,136.86,139.29,136.86,138.255,6125,0
+XITK.US,D,20230726,000000,137.15,139.12,137.15,139.11,2960,0
+XITK.US,D,20230727,000000,140.95,140.95,136.12,136.625,28831,0
+XITK.US,D,20230728,000000,140.4861,141.85,140.4861,141.7391,3635,0
+XITK.US,D,20230731,000000,142.09,144.51,142.09,144.4753,3912,0
+XITK.US,D,20230801,000000,142.51,144.0203,141.692,144.0203,2726,0
+XITK.US,D,20230802,000000,140.95,140.95,137.38,138.1466,4399,0
+XITK.US,D,20230803,000000,138.1549,138.2789,138.1549,138.2582,995,0
+XITK.US,D,20230804,000000,138,138,135.924,135.924,990,0
+XITK.US,D,20230807,000000,136.6,136.6,135.1338,135.8006,2807,0
+XITK.US,D,20230808,000000,132.78,133.1115,131.2,133.1115,16405,0
+XITK.US,D,20230809,000000,131.43,131.43,128.46,128.555,6733,0
+XITK.US,D,20230810,000000,130.14,130.14,129.04,129.1059,1346,0
+XITK.US,D,20230811,000000,127.77,128.82,127.77,128.2963,1886,0
+XITK.US,D,20230814,000000,127.24,129.5854,127.24,129.5854,1998,0
+XITK.US,D,20230815,000000,127.4863,128.6199,127.4863,127.6829,1799,0
+XITK.US,D,20230816,000000,126.8181,126.8181,126.1044,126.1044,1001,0
+XITK.US,D,20230817,000000,125.82,125.82,123.83,124.1261,3116,0
+XITK.US,D,20230818,000000,122.05,124.81,122.05,124.3128,1994,0
+XITK.US,D,20230821,000000,125.06,126.2,125.06,126.1315,1648,0
+XITK.US,D,20230822,000000,126.0553,126.6601,126.0553,126.3176,676,0
+XITK.US,D,20230823,000000,129.01,129.56,129,129.25,8741,0
+XITK.US,D,20230824,000000,125.6589,125.6589,125.6589,125.6589,691,0
+XITK.US,D,20230825,000000,126.2222,127.0333,126.2222,127.0333,776,0
+XITK.US,D,20230828,000000,127.36,128.1297,127.36,127.6131,2464,0
+XITK.US,D,20230829,000000,131.3201,131.364,131.0323,131.0323,1458,0
+XITK.US,D,20230830,000000,130.74,133.1605,130.74,133.0925,1790,0
+XITK.US,D,20230831,000000,135.0587,135.0587,134.3335,134.3335,2075,0
+XITK.US,D,20230901,000000,135.81,135.8486,135.5865,135.5865,787,0
+XITK.US,D,20230905,000000,134.21,135.4514,134.21,135.2995,9117,0
+XITK.US,D,20230906,000000,134.7816,134.7816,133.845,134.6266,1267,0
+XITK.US,D,20230907,000000,132.59,132.7874,131.53,132.7874,1953,0
+XITK.US,D,20230908,000000,132.105,132.105,132.0352,132.0352,586,0
+XITK.US,D,20230911,000000,133.19,133.19,132.6282,132.6282,1153,0
+XITK.US,D,20230912,000000,132.13,132.65,130.504,130.504,11185,0
+XITK.US,D,20230913,000000,129.79,129.8409,128.8886,128.8886,2217,0
+XITK.US,D,20230914,000000,129.66,129.66,129.3777,129.4502,806,0
+XITK.US,D,20230915,000000,128.42,128.42,126.37,126.9587,1323,0
+XITK.US,D,20230918,000000,126.6089,127.28,126.4694,126.7034,1932,0
+XITK.US,D,20230919,000000,125.81,125.88,125.7843,125.88,880,0
+XITK.US,D,20230920,000000,125.67,125.9984,124.22,124.22,916,0
+XITK.US,D,20230921,000000,122.31,122.31,120.9096,120.9096,1932,0
+XITK.US,D,20230922,000000,122.1473,122.1473,121.2722,121.2722,970,0
+XITK.US,D,20230925,000000,120.8008,121.4025,120.8008,121.4025,2583,0
+XITK.US,D,20230926,000000,120.43,120.43,119.476,119.476,1722,0
+XITK.US,D,20230927,000000,120.491,121.01,120.27,120.9129,1770,0
+XITK.US,D,20230928,000000,122.8274,122.8274,122.8274,122.8274,230,0
+XITK.US,D,20230929,000000,124.65,124.65,123.7159,123.7159,1646,0
+XITK.US,D,20231002,000000,123.74,124.6955,123.24,123.9964,2772,0
+XITK.US,D,20231003,000000,121.72,121.72,119.53,119.862,6197,0
+XITK.US,D,20231004,000000,120.44,122.355,120,122.2614,2612,0
+XITK.US,D,20231005,000000,120.1191,121.45,120.1191,121.31,3806,0
+XITK.US,D,20231006,000000,119.54,124.15,119.54,123.9855,1754,0
+XITK.US,D,20231009,000000,122.9794,123.8901,122.154,123.8212,1423,0
+XITK.US,D,20231010,000000,124.15,127.3564,124.15,125.9734,1096,0
+XITK.US,D,20231011,000000,125.2054,126.0336,125.1,126.0336,1896,0
+XITK.US,D,20231012,000000,125,125.3402,123.06,123.288,3660,0
+XITK.US,D,20231013,000000,122.42,122.42,120.0025,120.1701,2321,0
+XITK.US,D,20231016,000000,121.563,122.8877,121.563,122.821,5591,0
+XITK.US,D,20231017,000000,121.11,124.1643,121.11,123.6147,3642,0
+XITK.US,D,20231018,000000,122.23,122.23,120.03,120.309,2313,0
+XITK.US,D,20231019,000000,120.2205,120.94,118.7113,118.7113,1294,0
+XITK.US,D,20231020,000000,115.9984,116.275,115.7762,115.7762,1111,0
+XITK.US,D,20231023,000000,114.65,115.93,114.0492,115.1785,1468,0
+XITK.US,D,20231024,000000,117.395,118.0073,117.395,118.0073,1105,0
+XITK.US,D,20231025,000000,116.75,116.75,112.9562,112.9562,1022,0
+XITK.US,D,20231026,000000,112.61,112.61,111.198,111.5075,1528,0
+XITK.US,D,20231027,000000,112.5407,112.5407,110.95,110.95,2395,0
+XITK.US,D,20231030,000000,112.1686,112.1686,110.63,111.5961,1355,0
+XITK.US,D,20231031,000000,113.191,113.191,112.9361,112.9361,1206,0
+XITK.US,D,20231101,000000,112.519,113.14,111.3,113.14,4631,0
+XITK.US,D,20231102,000000,115.5,117.2,115.5,117.0209,3055,0
+XITK.US,D,20231103,000000,121.5758,121.5758,121.4983,121.4983,508,0
+XITK.US,D,20231106,000000,122.21,122.21,119.11,119.6916,2765,0
+XITK.US,D,20231107,000000,122.2125,122.2125,122.2125,122.2125,445,0
+XITK.US,D,20231108,000000,122.49,122.49,121.6408,121.7745,6106,0
+XITK.US,D,20231109,000000,123.2126,123.5101,120.68,120.7442,2646,0
+XITK.US,D,20231110,000000,121.7176,123.2599,121.6755,123.2599,1799,0
+XITK.US,D,20231113,000000,122.29,123.1878,122.29,122.945,845,0
+XITK.US,D,20231114,000000,125.75,129.1,125.75,129.03,3274,0
+XITK.US,D,20231115,000000,129.3316,131.6297,129.3316,129.6337,6421,0
+XITK.US,D,20231116,000000,128.47,128.47,127.3068,127.7653,1672,0
+XITK.US,D,20231117,000000,128.29,129.401,128.29,129.401,672,0
+XITK.US,D,20231120,000000,131.18,132.05,131.02,131.49,8347,0
+XITK.US,D,20231121,000000,129.45,129.45,128.4324,128.7506,15714,0
+XITK.US,D,20231122,000000,129.85,130.25,129.68,129.68,2916,0
+XITK.US,D,20231124,000000,130.33,130.33,130.32,130.32,521,0
+XITK.US,D,20231127,000000,129.83,131.52,129.83,130.6837,2739,0
+XITK.US,D,20231128,000000,129.9,131.24,129.9,130.9645,915,0
+XITK.US,D,20231129,000000,132,134.1028,132,132.5453,3236,0
+XITK.US,D,20231130,000000,130.5521,131.0785,130.5521,131.0785,766,0
+XITK.US,D,20231201,000000,133,134.9714,133,134.9714,1633,0
+XITK.US,D,20231204,000000,133.37,135.2054,133.37,135.2054,2645,0
+XITK.US,D,20231205,000000,134.6601,134.8849,134.4561,134.4561,4328,0
+XITK.US,D,20231206,000000,135.09,136.6832,133.7538,133.7538,2873,0
+XITK.US,D,20231207,000000,134.16,134.1655,134.16,134.1655,937,0
+XITK.US,D,20231208,000000,134.21,136.1845,134.21,136.1021,3357,0
+XITK.US,D,20231211,000000,136.4269,136.7601,136.185,136.6496,8468,0
+XITK.US,D,20231212,000000,136.6055,137.3648,136.44,137.3648,3531,0
+XITK.US,D,20231213,000000,136.85,141.6064,136.67,141.6064,2423,0
+XITK.US,D,20231214,000000,142.87,145.55,142.87,144.98,7215,0
+XITK.US,D,20231215,000000,145.56,145.56,143.5424,144.39,2652,0
+XITK.US,D,20231218,000000,143.95,145.5411,143.95,145.295,4362,0
+XITK.US,D,20231219,000000,146.99,147.38,146.99,147.3208,3172,0
+XITK.US,D,20231220,000000,146.42,147.5901,143.7702,143.7702,3185,0
+XITK.US,D,20231221,000000,145.2,146.6171,145.05,146.6171,1560,0
+XITK.US,D,20231222,000000,147.28,147.28,146.54,146.9646,1819,0
+XITK.US,D,20231226,000000,146.79,148.61,146.79,148.61,2798,0
+XITK.US,D,20231227,000000,148.5,148.69,148.5,148.69,2388,0
+XITK.US,D,20231228,000000,148.31,148.7001,148.31,148.4733,2192,0
+XITK.US,D,20231229,000000,146.15,146.15,146.08,146.08,966,0
+XITK.US,D,20240102,000000,144.28,144.2996,141.2,141.719,3513,0
+XITK.US,D,20240103,000000,139.23,139.23,137.6134,137.6134,1329,0
+XITK.US,D,20240104,000000,137.9401,137.9909,137.4501,137.462,1813,0
+XITK.US,D,20240105,000000,136.65,138,136.65,137.0784,1335,0
+XITK.US,D,20240108,000000,138.38,141.65,138.38,141.6084,3554,0
+XITK.US,D,20240109,000000,140.4,142.355,140.4,141.57,1219,0
+XITK.US,D,20240110,000000,141.0831,142.3858,141.0831,142.3858,1688,0
+XITK.US,D,20240111,000000,142.16,142.4156,140,142.4156,1590,0
+XITK.US,D,20240112,000000,144.28,144.28,142.5,142.5502,2064,0
+XITK.US,D,20240116,000000,142,142,140.98,141.2493,1557,0
+XITK.US,D,20240117,000000,139.28,140.2607,139.28,140.2607,1238,0
+XITK.US,D,20240118,000000,142.03,142.03,141.4901,141.8886,1428,0
+XITK.US,D,20240119,000000,142.94,144.58,141.99,144.53,13359,0
+XITK.US,D,20240122,000000,146.33,148.8,146.33,147.6003,918,0
+XITK.US,D,20240123,000000,148.35,148.35,147.3055,148.1102,2224,0
+XITK.US,D,20240124,000000,150.01,150.01,146.6,146.6247,2002,0
+XITK.US,D,20240125,000000,148.129,148.129,145.8,146.629,2470,0
+XITK.US,D,20240126,000000,146.86,146.86,146.4901,146.4901,582,0
+XITK.US,D,20240129,000000,147.91,150.382,147.91,150.382,2353,0
+XITK.US,D,20240130,000000,149.3506,149.3506,147.9092,147.9092,1326,0
+XITK.US,D,20240131,000000,146.21,146.5323,143.82,143.82,1847,0
+XITK.US,D,20240201,000000,145.3916,146.15,145.3916,145.9417,2559,0
+XITK.US,D,20240202,000000,147.91,147.9687,147.8,147.9687,1011,0
+XITK.US,D,20240205,000000,145.8127,146.18,145.8127,146.0675,2158,0
+XITK.US,D,20240206,000000,145.29,147.1075,145.29,147.1075,1950,0
+XITK.US,D,20240207,000000,146.7276,148.28,146.7276,147.9439,1850,0
+XITK.US,D,20240208,000000,149.54,150.41,149.54,150.41,29054,0
+XITK.US,D,20240209,000000,152.17,153.33,152.17,153.0916,19030,0
+XITK.US,D,20240212,000000,154.5985,154.7599,153.09,153.23,4376,0
+XITK.US,D,20240213,000000,148.9,150.35,147.1691,148.02,20908,0
+XITK.US,D,20240214,000000,150.43,153.11,150.01,152.91,19429,0
+XITK.US,D,20240215,000000,153.84,154.53,153.5,154.3949,17415,0
+XITK.US,D,20240216,000000,152.43,153.48,151.5689,151.5689,12741,0
+XITK.US,D,20240220,000000,147.99,148.37,146.9,148.24,40274,0
+XITK.US,D,20240221,000000,146.07,146.07,143.88,144.45,28149,0
+XITK.US,D,20240222,000000,149.15,149.15,147.55,148.603,17040,0
+XITK.US,D,20240223,000000,148.94,149.09,147.245,148.03,15311,0
+XITK.US,D,20240226,000000,148.59,150.38,148.59,149.6874,3228,0
+XITK.US,D,20240227,000000,150.6202,150.69,150.34,150.376,2266,0
+XITK.US,D,20240228,000000,148.82,148.8517,147.78,147.914,6245,0
+XITK.US,D,20240229,000000,150.05,150.645,149.3255,149.84,3576,0
+XITK.US,D,20240301,000000,151,151.7331,151,151.7331,2367,0
+XITK.US,D,20240304,000000,152.56,152.97,152.2205,152.2205,6439,0
+XITK.US,D,20240305,000000,150.02,150.02,146.9507,147.2762,1468,0
+XITK.US,D,20240306,000000,149.0801,149.79,149.0801,149.3158,1270,0
+XITK.US,D,20240307,000000,150.8005,151.13,150.75,151.13,3415,0
+XITK.US,D,20240308,000000,153.09,154.285,150.32,150.6255,1555,0
+XITK.US,D,20240311,000000,149.66,149.9,149.2027,149.2027,1005,0
+XITK.US,D,20240312,000000,149.67,150.47,149.35,150.4602,1273,0
+XITK.US,D,20240313,000000,150.73,150.73,149.91,149.9537,2005,0
+XITK.US,D,20240314,000000,147.7149,147.7149,147.4304,147.4304,530,0
+XITK.US,D,20240315,000000,145.78,145.78,145.4594,145.4594,903,0
+XITK.US,D,20240318,000000,147.06,147.06,146.2798,146.4488,1263,0
+XITK.US,D,20240319,000000,145.0373,145.99,145.0373,145.99,4576,0
+XITK.US,D,20240320,000000,145.47,148.54,145.47,148.3582,9672,0
+XITK.US,D,20240321,000000,149.46,150.75,149.46,149.7124,1560,0
+XITK.US,D,20240322,000000,147.6578,147.9572,147.6578,147.9572,1817,0
+XITK.US,D,20240325,000000,147.15,148.6,147.15,148.0682,4463,0
+XITK.US,D,20240326,000000,148.75,149.12,147.66,147.66,1119,0
+XITK.US,D,20240327,000000,147.425,148.72,147.425,148.72,3395,0
+XITK.US,D,20240328,000000,148.74,149.9399,148.74,149.3273,2278,0
+XITK.US,D,20240401,000000,149.4,149.4,147.55,147.9416,7820,0
+XITK.US,D,20240402,000000,145.07,145.7398,144.485,145.7398,1686,0
+XITK.US,D,20240403,000000,145,146.3192,145,146.3192,2391,0
+XITK.US,D,20240404,000000,148,148.3601,144.1929,144.1929,3576,0
+XITK.US,D,20240405,000000,145.28,145.393,145.28,145.393,1913,0
+XITK.US,D,20240408,000000,145.3489,146.2038,145.3489,145.9552,1561,0
+XITK.US,D,20240409,000000,146.85,146.85,146.6795,146.6902,1058,0
+XITK.US,D,20240410,000000,144.1951,144.1951,143.644,143.6676,1231,0
+XITK.US,D,20240411,000000,145.2085,145.2949,145.2085,145.2949,1360,0
+XITK.US,D,20240412,000000,143.64,143.64,141.4007,141.4007,1819,0
+XITK.US,D,20240415,000000,139.69,139.9001,137.1695,137.1695,1186,0
+XITK.US,D,20240416,000000,136.6706,137.9501,136.6706,137.787,8835,0
+XITK.US,D,20240417,000000,137.59,137.59,136.4413,136.4413,1362,0
+XITK.US,D,20240418,000000,136.75,136.75,135.51,135.6516,1838,0
+XITK.US,D,20240419,000000,134.66,134.66,133.32,133.32,1200,0
+XITK.US,D,20240422,000000,133.57,134.6351,132.72,134.3177,1934,0
+XITK.US,D,20240423,000000,136.96,138.7366,136.96,138.1641,2638,0
+XITK.US,D,20240424,000000,137.79,139,137.16,138.56,44498,0
+XITK.US,D,20240425,000000,135.82,138.61,135.82,138.3,20113,0
+XITK.US,D,20240426,000000,140.4401,140.99,140.4401,140.8395,29020,0
+XITK.US,D,20240429,000000,141.5,141.94,141.5,141.724,9589,0
+XITK.US,D,20240430,000000,141.55,141.55,139.0576,139.0576,7898,0
+XITK.US,D,20240501,000000,138.46,141.37,137.54,138.6151,7944,0
+XITK.US,D,20240502,000000,139.7,140.415,139.7,140.4148,1006,0
+XITK.US,D,20240503,000000,142.39,142.39,141.558,141.661,1691,0
+XITK.US,D,20240506,000000,144.75,145.2732,144.75,145.2732,544,0
+XITK.US,D,20240507,000000,145,145.13,144.911,144.911,2424,0
+XITK.US,D,20240508,000000,142.43,142.65,142.07,142.65,5423,0
+XITK.US,D,20240509,000000,142.37,142.94,142.37,142.5485,1551,0
+XITK.US,D,20240510,000000,143.3976,143.3976,142.4,142.4362,1042,0
+XITK.US,D,20240513,000000,143.4172,143.4172,143.0021,143.0021,1082,0
+XITK.US,D,20240514,000000,143.815,144.9525,143.815,144.617,2003,0
+XITK.US,D,20240515,000000,147.1668,148.0754,147.1668,148.0754,1287,0
+XITK.US,D,20240516,000000,148.47,148.47,147.7633,147.7633,1036,0
+XITK.US,D,20240517,000000,147.73,147.7557,147.73,147.7557,793,0
+XITK.US,D,20240520,000000,148.12,148.8854,148.12,148.7592,1720,0
+XITK.US,D,20240521,000000,147.62,147.825,147.25,147.6102,2707,0
+XITK.US,D,20240522,000000,147.32,147.96,146.92,147.1257,1503,0
+XITK.US,D,20240523,000000,146.885,146.885,145.0748,145.0748,425,0
+XITK.US,D,20240524,000000,146.6,146.6,146.2529,146.2529,340,0
+XITK.US,D,20240528,000000,146.71,146.71,146.035,146.035,850,0
+XITK.US,D,20240529,000000,144,144.9694,144,144.5494,2779,0
+XITK.US,D,20240530,000000,143.98,143.98,141.54,141.8594,3556,0
+XITK.US,D,20240531,000000,138.8107,140.8285,138.8107,140.8285,597,0
+XITK.US,D,20240603,000000,142.38,142.38,139.7779,140.3305,1074,0
+XITK.US,D,20240604,000000,140.08,140.08,139.4898,139.4898,699,0
+XITK.US,D,20240605,000000,140.05,142.5099,140.05,142.4077,2073,0
+XITK.US,D,20240606,000000,142.4498,142.7102,142.4498,142.6,1229,0
+XITK.US,D,20240607,000000,141.45,141.4687,141.0785,141.0785,751,0
+XITK.US,D,20240610,000000,140.5,141.5935,140.5,141.5935,2152,0
+XITK.US,D,20240611,000000,141.048,141.5508,141.048,141.5508,469,0
+XITK.US,D,20240612,000000,143.38,144.49,143.38,143.9598,1006,0
+XITK.US,D,20240613,000000,142.23,142.61,142.23,142.5893,1439,0
+XITK.US,D,20240614,000000,141.5298,141.6738,141.5298,141.5947,583,0
+XITK.US,D,20240617,000000,141.26,142.5,140.7,142.2986,2487,0
+XITK.US,D,20240618,000000,142.17,142.24,142.0162,142.0162,1489,0
+XITK.US,D,20240620,000000,142,142.6038,141.2,141.464,3467,0
+XITK.US,D,20240621,000000,141.09,142.4853,140.58,142.4853,2019,0
+XITK.US,D,20240624,000000,141.8,142.51,140.975,141.2528,28619,0
+XITK.US,D,20240625,000000,141.62,142.3573,141.445,142.3573,1190,0
+XITK.US,D,20240626,000000,142.8,143.54,142.8,143.302,2296,0
+XITK.US,D,20240627,000000,143.38,145.64,143.38,145.5624,2224,0
+XITK.US,D,20240628,000000,147.1072,147.29,145.86,146.5838,2131,0
+XITK.US,D,20240701,000000,146.78,146.78,145.15,146.2814,1579,0
+XITK.US,D,20240702,000000,146.06,146.79,146.05,146.763,4273,0
+XITK.US,D,20240703,000000,147.35,147.69,147.3377,147.3908,1089,0
+XITK.US,D,20240705,000000,147.34,148.0459,147.34,148.0459,821,0
+XITK.US,D,20240708,000000,147.854,148.9437,147.854,148.9437,2398,0
+XITK.US,D,20240709,000000,147.8669,147.8669,147.8669,147.8669,718,0
+XITK.US,D,20240710,000000,147.524,147.5666,146.6,147.5666,2312,0
+XITK.US,D,20240711,000000,149.02,150,149.02,149.04,1586,0
+XITK.US,D,20240712,000000,150,151.4182,150,150.72,2533,0
+XITK.US,D,20240715,000000,153.595,153.6009,151.88,153.09,2006,0
+XITK.US,D,20240716,000000,154.6339,155.9322,154.6339,155.9322,2166,0
+XITK.US,D,20240717,000000,153.24,154.07,152.1409,152.1409,2022,0
+XITK.US,D,20240718,000000,151.19,151.73,148.4,149.6553,10323,0
+XITK.US,D,20240719,000000,149.26,149.26,148.7516,148.7516,986,0
+XITK.US,D,20240722,000000,150.51,151.16,149.8,151.1179,1254,0
+XITK.US,D,20240723,000000,150.78,152.3817,150.78,151.58,1315,0
+XITK.US,D,20240724,000000,147.7,148.2,146.0019,146.0019,1867,0
+XITK.US,D,20240725,000000,144.12,146.265,144.12,146.265,808,0
+XITK.US,D,20240726,000000,148.68,148.78,147.8137,147.8137,2492,0
+XITK.US,D,20240729,000000,148.2181,149.37,147.5537,147.5537,1126,0
+XITK.US,D,20240730,000000,146.2429,146.2429,146.2429,146.2429,169,0
+XITK.US,D,20240731,000000,149.22,149.3001,148.4334,148.4334,1064,0
+XITK.US,D,20240801,000000,142.8,142.8,142.6199,142.6769,563,0
+XITK.US,D,20240802,000000,138.0592,138.0592,138.0592,138.0592,212,0
+XITK.US,D,20240805,000000,129.4749,135.23,129.4749,134.04,4367,0
+XITK.US,D,20240806,000000,135.3,135.58,133.3742,134.621,1918,0
+XITK.US,D,20240807,000000,137.95,137.95,133.4634,133.4634,559,0
+XITK.US,D,20240808,000000,135.65,138.1682,135.65,138.1682,902,0
+XITK.US,D,20240809,000000,138.59,139.5308,138.57,139.5308,4583,0
+XITK.US,D,20240812,000000,140.14,140.14,138.77,139.0554,842,0
+XITK.US,D,20240813,000000,140.46,143.2889,140.46,143.2889,12272,0
+XITK.US,D,20240814,000000,143.1,143.87,143.1,143.87,8594,0
+XITK.US,D,20240815,000000,146.92,147.643,146.92,147.44,990,0
+XITK.US,D,20240816,000000,147.9177,147.9177,147.9177,147.9177,689,0
+XITK.US,D,20240819,000000,148.2903,150.3076,148.09,150.3076,1191,0
+XITK.US,D,20240820,000000,149.29,149.6433,149.27,149.42,1553,0
+XITK.US,D,20240821,000000,150.8148,151.3246,150.8148,151.3246,965,0
+XITK.US,D,20240822,000000,151.65,151.65,148.8709,148.8709,748,0
+XITK.US,D,20240823,000000,152.1101,152.194,151.775,152.194,1752,0
+XITK.US,D,20240826,000000,151.815,151.815,151.38,151.4142,1970,0
+XITK.US,D,20240827,000000,149.8,151.4821,149.8,151.2975,1014,0
+XITK.US,D,20240828,000000,149.97,149.97,148.5599,148.5599,445,0
+XITK.US,D,20240829,000000,151.235,151.235,149.8483,149.8483,990,0
+XITK.US,D,20240830,000000,150.07,150.641,150.07,150.641,560,0
+XITK.US,D,20240903,000000,145.1,145.17,144.8381,144.8381,786,0
+XITK.US,D,20240904,000000,142.89,144.812,142.89,144.4567,1543,0
+XITK.US,D,20240905,000000,144.22,144.44,144.2135,144.2135,710,0
+XITK.US,D,20240906,000000,144.9,144.9,141.07,141.07,855,0
+XITK.US,D,20240909,000000,142.13,142.13,142.1277,142.1277,1077,0
+XITK.US,D,20240910,000000,141.73,142.2387,141.53,142.2387,598,0
+XITK.US,D,20240911,000000,140.77,144.9287,140.77,144.9287,1642,0
+XITK.US,D,20240912,000000,145.02,146.2841,145.02,146.2841,500,0
+XITK.US,D,20240913,000000,148.89,148.965,148.8,148.965,1031,0
+XITK.US,D,20240916,000000,148.37,149.2946,148.37,149.2946,1930,0
+XITK.US,D,20240917,000000,149.38,149.5472,148.87,149.5472,2827,0
+XITK.US,D,20240918,000000,149.01,151.51,148.7401,149.1492,2947,0
+XITK.US,D,20240919,000000,152.51,153.13,152.51,152.72,1119,0
+XITK.US,D,20240920,000000,152.4211,152.7706,152.1304,152.7706,1058,0
+XITK.US,D,20240923,000000,153.0156,153.0156,152.4392,152.7465,1359,0
+XITK.US,D,20240924,000000,153.34,154.26,152.2201,154.1117,3031,0
+XITK.US,D,20240925,000000,154.185,154.185,153.4491,153.6778,879,0
+XITK.US,D,20240926,000000,155.81,155.81,154.1236,154.5861,1559,0
+XITK.US,D,20240927,000000,155.44,155.44,154.42,154.6169,859,0
+XITK.US,D,20240930,000000,153.885,154.5751,153.71,154.5751,796,0
+XITK.US,D,20241001,000000,151.89,151.89,151.4891,151.4891,452,0
+XITK.US,D,20241002,000000,152.2234,152.2234,152.2234,152.2234,610,0
+XITK.US,D,20241003,000000,151.12,152.13,151.12,152.12,875,0
+XITK.US,D,20241004,000000,154.5745,154.7574,154.5745,154.7069,992,0
+XITK.US,D,20241007,000000,153.9,153.9,153.4074,153.4074,6689,0
+XITK.US,D,20241008,000000,155.32,155.47,155.17,155.3905,1997,0
+XITK.US,D,20241009,000000,156.8757,156.8757,156.8757,156.8757,1202,0
+XITK.US,D,20241010,000000,157,157.5306,156.995,157.5306,997,0
+XITK.US,D,20241011,000000,157.72,159.6552,157.72,159.6552,1818,0
+XITK.US,D,20241014,000000,159.88,160.5835,159.88,160.5835,1903,0
+XITK.US,D,20241015,000000,159.33,159.382,159.2963,159.2963,907,0
+XITK.US,D,20241016,000000,159.6869,159.6869,159.6869,159.6869,449,0
+XITK.US,D,20241017,000000,159.2642,159.7967,159.2642,159.3643,937,0
+XITK.US,D,20241018,000000,161,161,160.2222,160.2222,750,0
+XITK.US,D,20241021,000000,159.39,160.1283,159.39,160.1283,1118,0
+XITK.US,D,20241022,000000,159.81,159.81,158.669,158.669,460,0
+XITK.US,D,20241023,000000,158.1356,158.1356,156.35,156.7546,1872,0
+XITK.US,D,20241024,000000,158.82,158.82,157.5101,157.9534,1021,0
+XITK.US,D,20241025,000000,157.8625,158.1003,157.8625,158.1003,917,0
+XITK.US,D,20241028,000000,159.36,159.6917,159.36,159.6917,519,0
+XITK.US,D,20241029,000000,159.41,160.9924,159.41,160.9666,1747,0
+XITK.US,D,20241030,000000,159.4,160.49,159.05,159.0605,4152,0
+XITK.US,D,20241031,000000,156.2608,156.2608,155.9125,155.9125,459,0
+XITK.US,D,20241101,000000,156.55,156.5779,156.55,156.5779,439,0
+XITK.US,D,20241104,000000,155.69,156.454,154.75,155.1739,1383,0
+XITK.US,D,20241105,000000,157.26,158.2263,157.26,158.2263,691,0
+XITK.US,D,20241106,000000,163.59,164.49,162.599,164.4764,1472,0
+XITK.US,D,20241107,000000,167.65,171.325,167.65,171.2319,2264,0
+XITK.US,D,20241108,000000,171.65,175.0225,171.65,175.0225,1930,0
+XITK.US,D,20241111,000000,175.4932,176.1337,175.4445,176.1337,1562,0
+XITK.US,D,20241112,000000,175.315,175.82,175.315,175.6886,1712,0
+XITK.US,D,20241113,000000,176.535,177.184,174.5906,174.5906,2519,0
+XITK.US,D,20241114,000000,173.14,174.85,172.1205,172.1205,1856,0
+XITK.US,D,20241115,000000,170.02,170.82,167.87,168.2713,2104,0
+XITK.US,D,20241118,000000,167.95,169.253,167.78,168.9368,2793,0
+XITK.US,D,20241119,000000,171.58,172.82,171.58,172.82,1699,0
+XITK.US,D,20241120,000000,173.3699,173.5153,172.1483,173.5153,1841,0
+XITK.US,D,20241121,000000,177.45,177.9,175.06,177.3977,2323,0
+XITK.US,D,20241122,000000,177.59,180.6867,177.59,180.6867,3043,0
+XITK.US,D,20241125,000000,183.245,183.245,181.93,181.93,1227,0
+XITK.US,D,20241127,000000,179.45,180.3112,179.45,180.3112,3619,0
+XITK.US,D,20241129,000000,181.7249,181.7249,181.4875,181.4875,467,0
+XITK.US,D,20241202,000000,182.08,183.75,181.98,183.1246,17068,0
+XITK.US,D,20241203,000000,184.41,185.201,184.31,185.1304,13630,0
+XITK.US,D,20241204,000000,187.95,189.44,187.2001,188.8035,4769,0
+XITK.US,D,20241205,000000,188.823,188.823,186.4094,186.4094,2593,0
+XITK.US,D,20241206,000000,189.39,190.8627,188.34,190.476,3059,0
+XITK.US,D,20241209,000000,186.66,187.5,186.0692,186.0692,1431,0
+XITK.US,D,20241210,000000,184.32,185.83,182.4381,182.5738,3036,0
+XITK.US,D,20241211,000000,184.3,185.38,184.3,185.1914,1501,0
+XITK.US,D,20241212,000000,185.19,185.19,183.723,183.723,2742,0
+XITK.US,D,20241213,000000,184.002,184.002,181.43,181.8692,1243,0
+XITK.US,D,20241216,000000,182.88,184.4949,182.29,184.4949,3048,0
+XITK.US,D,20241217,000000,182.16,183.7399,182.16,183.2762,2016,0
+XITK.US,D,20241218,000000,184.0063,184.05,173.63,175.2525,5034,0
+XITK.US,D,20241219,000000,176.73,177.585,174.29,174.913,7389,0
+XITK.US,D,20241220,000000,172.76,178.18,172.76,177.6269,3455,0
+XITK.US,D,20241223,000000,177.12,177.65,176.8,177.0113,2107,0
+XITK.US,D,20241224,000000,176.791,178.5748,176.791,178.5748,857,0
+XITK.US,D,20241226,000000,179.38,180.0475,177.67,180.0475,1025,0
+XITK.US,D,20241227,000000,175.78,178.35,175.78,176.8195,1669,0
+XITK.US,D,20241230,000000,173.29,175.3636,172.78,174.59,2158,0
+XITK.US,D,20241231,000000,173.78,174.3343,173.78,174.0137,1490,0
+XITK.US,D,20250102,000000,176.4,176.4,173.9691,175.0898,17365,0
+XITK.US,D,20250103,000000,176.49,178.14,176.361,178.14,12623,0
+XITK.US,D,20250106,000000,183.36,185.87,183.32,184.92,8258,0
+XITK.US,D,20250107,000000,186.4,186.4,181.63,181.63,2078,0
+XITK.US,D,20250108,000000,178.7872,181.5,178.18,181.102,2963,0
+XITK.US,D,20250110,000000,178.1262,178.56,176.86,177.9007,1684,0
+XITK.US,D,20250113,000000,174.47,175.7,174.3048,175.7,3717,0
+XITK.US,D,20250114,000000,178.5981,178.5981,176.2832,176.9,2904,0
+XITK.US,D,20250115,000000,181.54,181.54,180.18,180.6826,1716,0
+XITK.US,D,20250116,000000,182.4,182.4,181.6431,181.6431,1618,0
+XITK.US,D,20250117,000000,182.1427,182.6516,181.595,181.651,5766,0
+XITK.US,D,20250121,000000,183.2601,184.63,183.2601,184.5869,7251,0
+XITK.US,D,20250122,000000,185.5,186.07,184.6201,184.9025,3881,0
+XITK.US,D,20250123,000000,182.94,185.8529,182.94,185.8529,1599,0
+XITK.US,D,20250124,000000,186.787,187.13,185.815,185.9736,4073,0
+XITK.US,D,20250127,000000,184.9901,184.9901,181.32,183.6473,1933,0
+XITK.US,D,20250128,000000,188.4,189.1632,187.81,189.1632,3407,0
+XITK.US,D,20250129,000000,188.27,188.62,186.25,187.1167,6219,0
+XITK.US,D,20250130,000000,188.7505,188.7505,187.32,188.1393,3586,0
+XITK.US,D,20250131,000000,189.7072,190.27129,186.79,187.3462,12209,0
+XITK.US,D,20250203,000000,183.3695,186.6,182.3,185.7413,15258,0
+XITK.US,D,20250204,000000,188.125,189.73,186.91,189.67,3725,0
+XITK.US,D,20250205,000000,189.65,190.9763,189.65,190.9763,3269,0
+XITK.US,D,20250206,000000,190.795,191.15,190.0159,190.5017,2521,0
+XITK.US,D,20250207,000000,189.38,190.885,189.37,190.4133,13104,0
+XITK.US,D,20250210,000000,193.36,193.49,192.73,193.1078,12887,0
+XITK.US,D,20250211,000000,191.4699,191.4699,189.9507,189.9507,648,0
+XITK.US,D,20250212,000000,189.0299,190.95,189,190.2634,1620,0
+XITK.US,D,20250213,000000,191.07,193.2507,190.4,193.2507,24543,0
+XITK.US,D,20250214,000000,194.88,194.88,192.9587,194.18,15106,0
+XITK.US,D,20250218,000000,195.605,195.66,194,195.5428,8185,0
+XITK.US,D,20250219,000000,194.9,196.6,192.475,192.5063,5283,0
+XITK.US,D,20250220,000000,191.16,193.1,187.84,190.15,14684,0
+XITK.US,D,20250221,000000,188.33,191.46,184.24,184.3237,3984,0
+XITK.US,D,20250224,000000,182,183.19,179.5263,181.43,12339,0
+XITK.US,D,20250225,000000,180.51,180.7,176.45,179.0022,7789,0
+XITK.US,D,20250226,000000,182.3915,183.04,180.71,180.7298,3370,0
+XITK.US,D,20250227,000000,178.13,181.97,175.7899,175.7899,5231,0
+XITK.US,D,20250228,000000,173.2,176.4321,173.2,176.4321,5498,0
+XITK.US,D,20250303,000000,176.13,177.04,170.4484,170.4484,1851,0
+XITK.US,D,20250304,000000,167.73,172.86,167.52,171.1868,16061,0
+XITK.US,D,20250305,000000,171.335,174.0169,171.335,174.0169,4627,0
+XITK.US,D,20250306,000000,171.23,172.36,167.807,167.807,1608,0
+XITK.US,D,20250307,000000,165.3751,165.4,163.7633,165.4,2194,0
+XITK.US,D,20250310,000000,165.4044,165.4044,159.94,161.14,5455,0
+XITK.US,D,20250311,000000,162.36,162.94,161.325,162.94,1431,0
+XITK.US,D,20250312,000000,165.1354,165.4,165.0401,165.0401,1316,0
+XITK.US,D,20250313,000000,161.3296,161.3296,158.9547,159.8909,2366,0
+XITK.US,D,20250314,000000,164.8548,165.2437,161.81,165.2437,2214,0
+XITK.US,D,20250317,000000,166.5386,169.96,166.5386,168.7512,1869,0
+XITK.US,D,20250318,000000,165.3568,167.57,165.2989,166.3599,3584,0
+XITK.US,D,20250319,000000,167.91,169.765,167.91,168.78,2022,0
+XITK.US,D,20250320,000000,169.78,169.78,166.795,167.1977,980,0
+XITK.US,D,20250321,000000,164.46,167.735,164.46,167.41,3176,0
+XITK.US,D,20250324,000000,170.39,171.6258,170.28,171.6258,1920,0
+XITK.US,D,20250325,000000,172.15,172.3341,172.15,172.3341,1385,0
+XITK.US,D,20250326,000000,169.68,171.56,167.76,168.5291,2158,0
+XITK.US,D,20250327,000000,166.925,167.2656,166.8797,166.9499,1209,0
+XITK.US,D,20250328,000000,165.3153,166.02,161.101,161.9557,1896,0
+XITK.US,D,20250331,000000,157.45,160.22,157.38,160.0291,6774,0
+XITK.US,D,20250401,000000,160.9,161.8794,159.45,161.8794,10627,0
+XITK.US,D,20250402,000000,163.93,164.8923,158.79,163.8929,5969,0
+XITK.US,D,20250403,000000,154.87,157.4329,152.21,153.4157,4821,0
+XITK.US,D,20250404,000000,145.596,146.2,143.4863,144.5327,13215,0
+XITK.US,D,20250407,000000,138.4057,144.08,138.01,143.7834,8198,0
+XITK.US,D,20250408,000000,149.0331,150.45,140.4292,140.4292,1996,0
+XITK.US,D,20250409,000000,140.8084,156.4773,140.8084,156.4773,2046,0
+XITK.US,D,20250410,000000,150.1,153.1632,149.5455,149.5455,1390,0
+XITK.US,D,20250411,000000,149.005,152.0266,149.005,152.006,1895,0
+XITK.US,D,20250414,000000,151.75,152.9711,151.75,152.9711,592,0
+XITK.US,D,20250415,000000,153.9283,153.9283,152.8501,153.774,989,0
+XITK.US,D,20250416,000000,150.2409,150.9072,150.2409,150.9072,962,0
+XITK.US,D,20250417,000000,151.69,151.7,150.9792,150.9792,3815,0
+XITK.US,D,20250421,000000,149.22,149.22,145.53,146.7938,3039,0
+XITK.US,D,20250422,000000,149.39,151.18,149.39,151.1743,758,0
+XITK.US,D,20250423,000000,158.58,158.58,155.1,155.2338,1774,0
+XITK.US,D,20250424,000000,158.59,160.5716,158.59,160.5716,1100,0
+XITK.US,D,20250425,000000,160.99,162.0595,160.99,162.0595,753,0
+XITK.US,D,20250428,000000,163.8999,163.8999,161.9116,162.4685,1501,0
+XITK.US,D,20250429,000000,164.34,164.34,163.92,163.92,855,0
+XITK.US,D,20250430,000000,160.55,163.3211,160.55,163.3211,1849,0
+XITK.US,D,20250501,000000,164.735,165.8,164.0395,164.0395,2391,0
+XITK.US,D,20250502,000000,165.5898,167,165.5898,166.4908,1362,0
+XITK.US,D,20250505,000000,167.31,167.31,164.88,166.3805,947,0
+XITK.US,D,20250506,000000,165.05,165.8447,165.05,165.8447,703,0
+XITK.US,D,20250507,000000,166.1936,166.85,166.1936,166.85,1025,0
+XITK.US,D,20250508,000000,169.145,170.9886,168.44,170.9886,707,0
+XITK.US,D,20250512,000000,178.524,179.09,178.09,178.7878,1835,0
+XITK.US,D,20250513,000000,178.8001,181.63,178.8001,181.3558,9989,0
+XITK.US,D,20250514,000000,181.49,182.77,181.2601,181.6236,2340,0
+XITK.US,D,20250515,000000,180.1399,180.86,179.16,180.7327,4559,0
+XITK.US,D,20250516,000000,181.01,182,181.01,181.9098,8130,0
+XITK.US,D,20250519,000000,180.7582,181.3598,180.57,181.1577,1357,0
+XITK.US,D,20250520,000000,179.64,181.1653,179.625,181.1653,2818,0
+XITK.US,D,20250521,000000,180.98,180.98,177.5925,177.73,2023,0
+XITK.US,D,20250522,000000,178.94,179.7073,178.9138,178.9138,1852,0
+XITK.US,D,20250523,000000,177.26,177.85,175.36,177.6034,788,0
+XITK.US,D,20250527,000000,180.69,181.8,180.69,181.414,6036,0
+XITK.US,D,20250528,000000,180.91,181.08,180.23,180.23,4231,0
+XITK.US,D,20250529,000000,181.2599,182.55,179.066,179.066,3107,0
+XITK.US,D,20250530,000000,177.89,179.5829,177.89,179.5829,1327,0
+XITK.US,D,20250602,000000,180.47,180.47,178.51,179.9412,2548,0
+XITK.US,D,20250603,000000,181.89,182.58,180.12,182.58,1577,0
+XITK.US,D,20250604,000000,183.69,183.98,183.6331,183.6331,1096,0
+XITK.US,D,20250605,000000,185.63,185.63,183.26,184.0457,2939,0
+XITK.US,D,20250606,000000,185.3856,186.09,185.24,186.0064,2789,0
+XITK.US,D,20250609,000000,186.39,186.4,185.5535,185.5535,1694,0
+XITK.US,D,20250610,000000,184.66,185.095,184.66,184.8216,1216,0
+XITK.US,D,20250611,000000,184.19,184.19,183.92,184.0718,810,0
+XITK.US,D,20250612,000000,182.9533,182.9533,182.8561,182.8561,1365,0
+XITK.US,D,20250613,000000,179.02,180.13,178.1864,178.1864,704,0
+XITK.US,D,20250616,000000,181.1,181.72,181.1,181.5141,1159,0
+XITK.US,D,20250617,000000,180.72,181.5,180.2378,180.2378,4900,0
+XITK.US,D,20250618,000000,180.37,181.28,179.59,179.7495,2790,0
+XITK.US,D,20250620,000000,180.6,181.66,178.04,178.6521,628,0
+XITK.US,D,20250623,000000,179.0499,180.3315,179.03,180.3315,1402,0
+XITK.US,D,20250624,000000,183.04,185,182.09,184.8761,1937,0
+XITK.US,D,20250625,000000,184.2901,185.6,183.27,183.27,2913,0
+XITK.US,D,20250626,000000,184.2,186.79,184.2,186.2789,2006,0
+XITK.US,D,20250627,000000,187.27,187.27,184.855,186.6006,4171,0
+XITK.US,D,20250630,000000,189,189.3622,188.8501,189.3622,1108,0
+XITK.US,D,20250701,000000,185.67,188.0121,185.67,187.6532,1345,0
+XITK.US,D,20250702,000000,188.15,188.15,187.72,187.7947,1228,0
+XITK.US,D,20250703,000000,189.25,191.61,189.25,191.3694,1223,0
+XITK.US,D,20250707,000000,190.1755,191.04,189.68,190.4179,2242,0
+XITK.US,D,20250708,000000,190.5,191.0245,190.48,191.0245,1323,0
+XITK.US,D,20250709,000000,190.95,191.9403,190.95,191.9403,641,0
+XITK.US,D,20250710,000000,188.36,190,188.1368,188.1368,872,0
+XITK.US,D,20250711,000000,187.41,187.41,183.6645,183.6645,2053,0
+XITK.US,D,20250714,000000,185.06,185.3191,185.06,185.3191,2052,0
+XITK.US,D,20250715,000000,184.89,184.89,184.4518,184.4518,515,0
+XITK.US,D,20250716,000000,184.51,185.8398,184.48,185.8398,2430,0
+XITK.US,D,20250717,000000,186.93,188.35,186.93,187.1659,3640,0
+XITK.US,D,20250718,000000,187.1305,188.2,187.1305,187.2825,656,0
+XITK.US,D,20250721,000000,188.33,188.52,187.4201,187.4577,2120,0
+XITK.US,D,20250722,000000,187.26,188.28,187.26,187.8173,877,0
+XITK.US,D,20250723,000000,188.24,189.5886,187.5478,189.5886,1694,0
+XITK.US,D,20250724,000000,189.13,190.02,188.5301,189.2455,1346,0
+XITK.US,D,20250725,000000,190.11,190.178,190.11,190.178,651,0
+XITK.US,D,20250728,000000,190.95,191.72,190.8228,190.8923,1499,0
+XITK.US,D,20250729,000000,191.64,191.87,188.05,188.7635,2132,0
+XITK.US,D,20250730,000000,189.17,191.35,188.62,189.3223,3416,0
+XITK.US,D,20250731,000000,189.9299,189.9299,186.6696,186.6696,861,0
+XITK.US,D,20250801,000000,182.0601,183.19,181.7868,181.7868,1695,0
+XITK.US,D,20250804,000000,184.425,186.7355,184.425,186.7355,4206,0
+XITK.US,D,20250805,000000,187.6538,187.6538,184.58,184.6666,998,0
+XITK.US,D,20250806,000000,183.05,184.77,183.05,183.7031,1546,0
+XITK.US,D,20250807,000000,184.2601,185.51,179.11,181.2673,2220,0
+XITK.US,D,20250808,000000,179.885,180.01,178.0496,178.0496,1172,0
+XITK.US,D,20250811,000000,179.3699,179.3699,175.4946,175.4946,1034,0
+XITK.US,D,20250814,000000,179.54,180.0021,179.37,179.8347,2449,0
+XITK.US,D,20250815,000000,180.5888,180.7295,179.24,180.7295,1719,0
+XITK.US,D,20250818,000000,182.1361,183.1431,180.21,183.0399,970,0
+XITK.US,D,20250819,000000,182.2218,182.42,180.3465,180.3465,4934,0
+XITK.US,D,20250822,000000,185,185,179.29,184.9027,1303,0
+XITK.US,D,20250825,000000,184.42,184.576,183.5294,183.5294,1404,0
+XITK.US,D,20250826,000000,184.37,184.37,183.7,183.9317,731,0
+XITK.US,D,20250827,000000,185.85,186.5628,185.85,186.5628,1419,0
+XITK.US,D,20250829,000000,187.4999,187.4999,186.7801,187.1281,650,0
+XITK.US,D,20250902,000000,185.54,185.54,183.68,185.0806,1200,0
+XITK.US,D,20250903,000000,184.47,185.0615,184.47,185.0615,696,0
+XITK.US,D,20250904,000000,183.8417,185.7685,183.8417,185.7675,1709,0
+XITK.US,D,20250905,000000,187.53,188.011,187.53,188.011,607,0
+XITK.US,D,20250909,000000,189.8,190.4224,189.8,190.4224,853,0
+XITK.US,D,20250910,000000,188.65,191.46,188.2231,188.2231,1135,0
+XITK.US,D,20250911,000000,190.3799,191.41,190.3799,191.41,1593,0
+XITK.US,D,20250912,000000,190.396,190.45,190.1891,190.1891,2044,0
+XITK.US,D,20250915,000000,190.74,191.52,190.74,191.52,1350,0
+XITK.US,D,20250916,000000,190.5,191.6395,190.3001,191.6395,2313,0
+XITK.US,D,20250917,000000,192.07,192.5535,192.07,192.5535,787,0
+XITK.US,D,20250918,000000,194.82,196.27,194.82,196.26,1657,0
+XITK.US,D,20250919,000000,196.47,196.56,195.125,195.386,1178,0
+XITK.US,D,20250922,000000,195.86,196.86,194.49,196.6049,12161,0
+XITK.US,D,20250923,000000,196.6682,196.86,194.0819,194.0819,1389,0
+XITK.US,D,20250924,000000,194.28,194.94,192.5116,192.5116,719,0
+XITK.US,D,20250925,000000,190.72,190.8168,190.66,190.8168,842,0
+XITK.US,D,20250926,000000,191.9554,192.16,191.67,192.16,855,0
+XITK.US,D,20250929,000000,193.66,193.86,192.87,192.9276,1329,0
+XITK.US,D,20250930,000000,189.54,192.86,189.54,190.42,1283,0
+XITK.US,D,20251001,000000,189.9894,189.9894,188.9231,189.5351,2285,0
+XITK.US,D,20251002,000000,189.5315,190.8114,189.16,190.8015,1796,0
+XITK.US,D,20251003,000000,191.4462,191.4462,189.82,189.8517,1343,0
+XITK.US,D,20251006,000000,191.92,191.92,191.119,191.119,1162,0
+XITK.US,D,20251007,000000,188.14,188.44,188.14,188.3356,1297,0
+XITK.US,D,20251008,000000,189.77,191.907,189.77,191.907,990,0
+XITK.US,D,20251009,000000,190.68,191.513,190.68,191.513,1325,0
+XITK.US,D,20251010,000000,187.3701,187.3701,183.33,183.3713,1975,0
+XITK.US,D,20251013,000000,185.08,186.9699,185.08,186.9699,514,0
+XITK.US,D,20251014,000000,187.0102,187.0102,186.45,186.4705,845,0
+XITK.US,D,20251015,000000,188.5675,188.5675,186.9801,186.9801,502,0
+XITK.US,D,20251016,000000,188.32,188.32,184.38,185.1996,1314,0
+XITK.US,D,20251017,000000,185.39,185.39,183.25,184.6171,1575,0
+XITK.US,D,20251020,000000,188.61,188.8595,188.511,188.8595,964,0
+XITK.US,D,20251021,000000,188.8,190.82,188.67,190.4741,1707,0
+XITK.US,D,20251022,000000,188.51,189.53,185.95,187.112,2983,0
+XITK.US,D,20251023,000000,188.72,190.005,188.72,189.9979,1180,0
+XITK.US,D,20251024,000000,192.9,192.9,191.5792,191.5792,3285,0
+XITK.US,D,20251027,000000,193.3893,193.3893,193.1978,193.1978,558,0
+XITK.US,D,20251028,000000,192.78,193.5,192.2358,192.2358,494,0
+XITK.US,D,20251029,000000,189.1201,189.1201,189.0044,189.0044,396,0
+XITK.US,D,20251030,000000,189.05,189.05,185.64,185.6615,1251,0
+XITK.US,D,20251031,000000,187.8434,188.072,187.8434,188.072,507,0
+XITK.US,D,20251103,000000,187.5347,187.5347,186.8102,187.4626,1175,0
+XITK.US,D,20251104,000000,183.52,184.0293,182.4944,182.4944,2980,0
+XITK.US,D,20251105,000000,182.49,183.0257,182.49,182.8573,890,0
+XITK.US,D,20251106,000000,180.95,182.38,178.8826,178.8826,898,0
+XITK.US,D,20251107,000000,180.99,181.6836,177.68,181.6836,1341,0
+XITK.US,D,20251110,000000,183.5,185.4,183.5,185.11,1380,0
+XITK.US,D,20251111,000000,183.89,184.5586,183.89,184.5586,1184,0
+XITK.US,D,20251112,000000,183.86,183.86,183.5607,183.5607,776,0
+XITK.US,D,20251113,000000,179.99,180,178.39,178.6896,748,0
+XITK.US,D,20251114,000000,177.179,179.57,177.179,177.999,470,0
+XITK.US,D,20251117,000000,172.7,173.2715,172.7,173.2715,716,0
+XITK.US,D,20251118,000000,172.1342,173.08,171.77,172.8038,877,0
+XITK.US,D,20251119,000000,171.53,171.98,171.53,171.874,918,0
+XITK.US,D,20251120,000000,168.02,174.48,166.8834,166.8834,566,0
+XITK.US,D,20251121,000000,166.37,170.5,165.7,169.1901,6558,0
+XITK.US,D,20251124,000000,170.04,172.1175,170.04,172.1175,2146,0
+XITK.US,D,20251125,000000,172.96,175.8758,172.96,175.8758,2014,0
+XITK.US,D,20251126,000000,175.6712,175.6712,174.6889,174.6889,1180,0
+XITK.US,D,20251128,000000,176.46,176.46,175.42,176.2819,293,0
+XITK.US,D,20251201,000000,174.84,176.72,174.84,175.3017,1590,0
+XITK.US,D,20251202,000000,176.79,176.79,176.5034,176.5034,777,0
+XITK.US,D,20251203,000000,176.965,178.1107,176.965,178.1107,688,0
+XITK.US,D,20251204,000000,177.72,179.37,177.72,179.285,6267,0
+XITK.US,D,20251205,000000,180.7,180.7,179.6106,179.6106,890,0
+XITK.US,D,20251208,000000,180.54,180.69,180.31,180.53,2039,0
+XITK.US,D,20251209,000000,180.77,181.4299,180.77,181.4299,916,0
+XITK.US,D,20251210,000000,181.535,182.8504,181.535,182.8504,1011,0
+XITK.US,D,20251211,000000,182.6101,182.828,182.5845,182.5845,1461,0
+XITK.US,D,20251212,000000,180.33,180.47,179.715,179.9322,4187,0
+XITK.US,D,20251216,000000,177.1,177.8218,176.681,177.8218,4803,0
+XITK.US,D,20251217,000000,179.35,180.72,176.0984,176.0984,2307,0
+XITK.US,D,20251218,000000,179.04,179.04,178.1916,178.1916,1729,0
+XITK.US,D,20251219,000000,179.82,180.07,179.69,179.8733,1141,0
+XITK.US,D,20251222,000000,182.05,183.28,181.18,182.8499,1286,0
+XITK.US,D,20251223,000000,180.98,181.74,180.25,180.9336,3037,0
+XITK.US,D,20251224,000000,181.535,181.535,179.935,181.1907,1123,0
+XITK.US,D,20251226,000000,181.245,181.32,180.33,180.935,1798,0
+XITK.US,D,20251229,000000,180.18,180.18,179.375,180.18,3017,0
+XITK.US,D,20251230,000000,180.59,181.32,179.86,179.8734,4685,0
+XITK.US,D,20251231,000000,179.86,179.86,178.4212,178.4212,511,0
+XITK.US,D,20260102,000000,177.04,180.27,176.8113,176.8113,1344,0
+XITK.US,D,20260105,000000,180.36,180.38,178.56,180.1302,1077,0
+XITK.US,D,20260106,000000,180.89,184.1144,180.51,184.1144,1030,0
+XITK.US,D,20260107,000000,184.78,185.64,184.06,185.54,1536,0
+XITK.US,D,20260108,000000,182.695,184.79,182.56,183.0284,1161,0
+XITK.US,D,20260109,000000,184,185.155,183.49,184.8694,1649,0
+XITK.US,D,20260112,000000,183.96,183.96,183.46,183.923,1097,0
+XITK.US,D,20260113,000000,183.6775,183.6775,181.5,181.5878,2249,0
+XITK.US,D,20260114,000000,178.97,178.97,177.91,178.7854,1506,0
+XITK.US,D,20260116,000000,178.287,179.72,176.8254,176.8254,1163,0
+XITK.US,D,20260120,000000,173.285,176.04,172.56,173.72,2104,0
+XITK.US,D,20260121,000000,174.35,174.35,171.13,173.75,1774,0
+XITK.US,D,20260122,000000,176.1672,176.9622,176.1672,176.9622,1416,0
+XITK.US,D,20260126,000000,177.86,177.86,176.53,176.5685,2810,0
+XITK.US,D,20260127,000000,174.415,177.39,174.1648,174.1648,1904,0
+XITK.US,D,20260130,000000,166.57,166.57,164.5518,164.5518,1492,0
+XITK.US,D,20260202,000000,165.69,165.94,163.8,164.6353,1026,0
+XITK.US,D,20260203,000000,160.32,164.79,155.2,156.3451,7856,0
+XITK.US,D,20260204,000000,151.06,156.04,150.05,152.5673,10633,0
+XITK.US,D,20260205,000000,152.18,152.18,147.7423,147.7423,2247,0
+XITK.US,D,20260206,000000,151.97,154.69,149.91,154.68,5591,0
+XITK.US,D,20260209,000000,156.59,156.68394,153.55,156.6324,1097,0
+XITK.US,D,20260210,000000,157.83,158.5035,156.8034,156.8034,1168,0
+XITK.US,D,20260212,000000,147.4401,153.23,147.0765,147.0765,2133,0
+XITK.US,D,20260213,000000,149.36,150.7299,149.17,149.17,1270,0
+XITK.US,D,20260217,000000,146.86,147.98,146.74,147.3354,1320,0
+XITK.US,D,20260218,000000,150,150,148.84,148.84,1209,0
diff --git a/daily/us/nyse etfs/2/xlf.us.txt b/daily/us/nyse etfs/2/xlf.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..a340d6360f48270aa799c9f1ad72475fbfbc74b3
--- /dev/null
+++ b/daily/us/nyse etfs/2/xlf.us.txt	
@@ -0,0 +1,5278 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XLF.US,D,20050225,000000,19.3473,19.5977,19.3473,19.5709,16816122.847239,0
+XLF.US,D,20050228,000000,19.5323,19.5323,19.3404,19.3819,12348814.015659,0
+XLF.US,D,20050301,000000,19.4977,19.6403,19.4325,19.5709,7659072.0545791,0
+XLF.US,D,20050302,000000,19.5709,19.6679,19.4571,19.5116,9613718.9948175,0
+XLF.US,D,20050303,000000,19.5323,19.6264,19.3819,19.4779,8199173.3961,0
+XLF.US,D,20050304,000000,19.6027,19.7729,19.5907,19.7273,11361080.60313,0
+XLF.US,D,20050307,000000,19.7273,19.852,19.7273,19.7273,4407908.0419123,0
+XLF.US,D,20050308,000000,19.7917,19.7917,19.6264,19.6927,18341967.873909,0
+XLF.US,D,20050309,000000,19.761,19.761,19.4513,19.4513,11355107.378883,0
+XLF.US,D,20050310,000000,19.4849,19.6155,19.4463,19.5631,14040609.783725,0
+XLF.US,D,20050311,000000,19.5323,19.5907,19.3167,19.3939,19176152.741151,0
+XLF.US,D,20050314,000000,19.3365,19.5116,19.3365,19.4977,12812829.75859,0
+XLF.US,D,20050315,000000,19.5443,19.5977,19.3473,19.3671,13684214.140465,0
+XLF.US,D,20050316,000000,19.3365,19.3602,19.1444,19.1722,13729839.428027,0
+XLF.US,D,20050317,000000,19.1722,19.2098,19.0682,19.1188,11759272.647694,0
+XLF.US,D,20050318,000000,19.1049,19.1049,18.8318,18.9238,18637122.558098,0
+XLF.US,D,20050321,000000,18.8773,18.903,18.7189,18.7556,29076606.710389,0
+XLF.US,D,20050322,000000,18.8446,18.8575,18.4073,18.4073,30775139.661006,0
+XLF.US,D,20050323,000000,18.3281,18.5557,18.3281,18.4487,21183155.077814,0
+XLF.US,D,20050324,000000,18.4221,18.5715,18.3557,18.3557,7179744.8087228,0
+XLF.US,D,20050328,000000,18.429,18.5824,18.4221,18.4845,5598638.110389,0
+XLF.US,D,20050329,000000,18.4587,18.6507,18.4003,18.4221,8378594.4604899,0
+XLF.US,D,20050330,000000,18.4221,18.6507,18.4003,18.6507,8307864.6542368,0
+XLF.US,D,20050331,000000,18.6803,18.7189,18.5447,18.5447,12288803.878299,0
+XLF.US,D,20050401,000000,18.6803,18.7862,18.24,18.2875,21000673.127576,0
+XLF.US,D,20050404,000000,18.2875,18.4973,18.1004,18.4221,18509905.311104,0
+XLF.US,D,20050405,000000,18.4587,18.5963,18.4429,18.4735,13170751.297402,0
+XLF.US,D,20050406,000000,18.5824,18.6803,18.5497,18.5963,11112310.112174,0
+XLF.US,D,20050407,000000,18.5963,18.7615,18.5557,18.6695,16437687.613243,0
+XLF.US,D,20050408,000000,18.6754,18.7269,18.4973,18.4973,7667486.7117115,0
+XLF.US,D,20050411,000000,18.6161,18.6437,18.4845,18.5379,9752724.0375895,0
+XLF.US,D,20050412,000000,18.5497,18.8446,18.429,18.7922,18128559.759761,0
+XLF.US,D,20050413,000000,18.7922,18.7991,18.4795,18.5201,6386590.3634278,0
+XLF.US,D,20050414,000000,18.4845,18.5201,18.2944,18.3073,6499880.5292875,0
+XLF.US,D,20050415,000000,18.3557,18.4349,18.0678,18.1114,16959719.724046,0
+XLF.US,D,20050418,000000,18.1945,18.3152,18.1331,18.2627,12735367.82242,0
+XLF.US,D,20050419,000000,18.4547,18.4547,18.2697,18.2875,10834914.426958,0
+XLF.US,D,20050420,000000,18.3557,18.3557,18.0312,18.0608,16685539.535287,0
+XLF.US,D,20050421,000000,18.1598,18.2192,17.8896,18.1668,17778138.351276,0
+XLF.US,D,20050422,000000,18.2261,18.2578,17.9856,18.1183,19736459.567164,0
+XLF.US,D,20050425,000000,18.2815,18.3697,18.1945,18.3499,4481697.7234863,0
+XLF.US,D,20050426,000000,18.3231,18.4349,18.2261,18.243,15274360.001528,0
+XLF.US,D,20050427,000000,18.0945,18.5379,18.0945,18.4973,8858984.7805989,0
+XLF.US,D,20050428,000000,18.4845,18.5201,18.2944,18.2944,12294167.754851,0
+XLF.US,D,20050429,000000,18.3953,18.5963,18.2143,18.5775,17409960.975397,0
+XLF.US,D,20050502,000000,18.7417,18.7476,18.4845,18.6229,11912056.224152,0
+XLF.US,D,20050503,000000,18.6507,18.7793,18.5497,18.6437,22330259.691378,0
+XLF.US,D,20050504,000000,18.6507,19.0306,18.6309,19.001,18822820.004792,0
+XLF.US,D,20050505,000000,19.0742,19.0742,18.7674,18.9149,17224721.29737,0
+XLF.US,D,20050506,000000,19.0742,19.0742,18.7744,18.7793,16327306.754202,0
+XLF.US,D,20050509,000000,18.8634,18.9624,18.7744,18.9436,6031271.9417961,0
+XLF.US,D,20050510,000000,18.7615,18.8446,18.6566,18.6932,19382670.072666,0
+XLF.US,D,20050511,000000,18.7476,18.8446,18.6041,18.7793,13694779.198747,0
+XLF.US,D,20050512,000000,18.8773,18.91,18.5903,18.6041,20669847.855888,0
+XLF.US,D,20050513,000000,18.6041,18.6566,18.3152,18.4429,15137344.686136,0
+XLF.US,D,20050516,000000,18.4845,18.7674,18.4547,18.7674,13002812.849681,0
+XLF.US,D,20050517,000000,18.7269,18.91,18.6229,18.8852,13091148.054825,0
+XLF.US,D,20050518,000000,19.0554,19.1514,18.9742,19.1049,31883655.285508,0
+XLF.US,D,20050519,000000,19.1246,19.1444,19.0088,19.1246,5447082.3240616,0
+XLF.US,D,20050520,000000,19.0742,19.1246,19.0088,19.1049,7389481.6788017,0
+XLF.US,D,20050523,000000,19.0088,19.185,19.0088,19.1316,6829174.8527889,0
+XLF.US,D,20050524,000000,19.1722,19.1722,18.9742,19.0682,14052855.34817,0
+XLF.US,D,20050525,000000,19.1049,19.1049,18.9356,19.001,5818167.9962322,0
+XLF.US,D,20050526,000000,19.0682,19.192,19.0088,19.1246,9100562.3413929,0
+XLF.US,D,20050527,000000,19.1246,19.192,19.1188,19.1603,6071073.5630853,0
+XLF.US,D,20050531,000000,19.1989,19.1989,19.0792,19.1246,5013375.3131331,0
+XLF.US,D,20050601,000000,19.1386,19.4047,19.092,19.2761,23235935.291595,0
+XLF.US,D,20050602,000000,19.2068,19.2612,19.1662,19.2236,5279296.4658953,0
+XLF.US,D,20050603,000000,19.2434,19.2563,19.0682,19.1246,5228923.7231624,0
+XLF.US,D,20050606,000000,19.086,19.185,19.0376,19.1722,4968977.8157015,0
+XLF.US,D,20050607,000000,19.2375,19.3365,19.1386,19.1603,6469869.9027092,0
+XLF.US,D,20050608,000000,19.1444,19.2761,19.1444,19.1722,7674691.768197,0
+XLF.US,D,20050609,000000,19.1316,19.285,19.1118,19.2306,5131711.0395864,0
+XLF.US,D,20050610,000000,19.1989,19.2612,19.092,19.1722,10997035.271567,0
+XLF.US,D,20050613,000000,19.1386,19.2969,19.1049,19.1722,8012551.3173323,0
+XLF.US,D,20050614,000000,19.1386,19.2761,19.1386,19.2236,4101423.3306114,0
+XLF.US,D,20050615,000000,19.3236,19.3365,19.1791,19.2692,9417914.2585065,0
+XLF.US,D,20050616,000000,19.2068,19.3819,19.2068,19.3671,7669635.091808,0
+XLF.US,D,20050617,000000,19.3473,19.3671,19.2612,19.3543,9388219.9268341,0
+XLF.US,D,20050620,000000,19.3365,19.3741,19.2068,19.3107,5817251.4483735,0
+XLF.US,D,20050621,000000,19.3404,19.4047,19.2563,19.3819,3963641.0253355,0
+XLF.US,D,20050622,000000,19.4513,19.4779,19.3473,19.3543,4615651.1425037,0
+XLF.US,D,20050623,000000,19.3602,19.3988,19.1514,19.1791,6752467.7801809,0
+XLF.US,D,20050624,000000,19.2068,19.2177,19.1118,19.1444,5838833.2704434,0
+XLF.US,D,20050627,000000,19.1722,19.1722,19.0742,19.1386,3426445.9590532,0
+XLF.US,D,20050628,000000,19.185,19.3107,19.1662,19.285,6684806.9439905,0
+XLF.US,D,20050629,000000,19.3365,19.4127,19.3167,19.3741,4398722.3527885,0
+XLF.US,D,20050630,000000,19.4977,19.4977,19.2306,19.2474,6040917.4206395,0
+XLF.US,D,20050701,000000,19.3741,19.3741,19.2306,19.2692,6156650.0299109,0
+XLF.US,D,20050705,000000,19.3038,19.4463,19.2098,19.4265,3978492.7385425,0
+XLF.US,D,20050706,000000,19.3988,19.4463,19.285,19.285,6874640.4771077,0
+XLF.US,D,20050707,000000,19.2068,19.3365,19.0554,19.3236,9684140.5903793,0
+XLF.US,D,20050708,000000,19.285,19.5323,19.2761,19.5185,3480493.9879623,0
+XLF.US,D,20050711,000000,19.5977,19.6927,19.4711,19.6027,4460570.6385015,0
+XLF.US,D,20050712,000000,19.6264,19.6867,19.5383,19.6027,8309090.4233135,0
+XLF.US,D,20050713,000000,19.6076,19.7194,19.5977,19.6867,3423695.3049503,0
+XLF.US,D,20050714,000000,19.8263,19.859,19.7333,19.7867,4566968.0006746,0
+XLF.US,D,20050715,000000,19.8451,19.852,19.7006,19.8392,14169970.358181,0
+XLF.US,D,20050718,000000,19.7669,19.8114,19.6215,19.6264,8253819.6569082,0
+XLF.US,D,20050719,000000,19.6799,19.7194,19.6155,19.6215,5746984.4634207,0
+XLF.US,D,20050720,000000,19.5977,19.7551,19.5521,19.6927,12453989.650864,0
+XLF.US,D,20050721,000000,19.662,19.7194,19.5581,19.5907,9112506.7688343,0
+XLF.US,D,20050722,000000,19.6264,19.7065,19.5581,19.6927,6912760.5817078,0
+XLF.US,D,20050725,000000,19.662,19.761,19.6076,19.6155,3519986.3880334,0
+XLF.US,D,20050726,000000,19.6155,19.6799,19.5977,19.6403,7351971.9324227,0
+XLF.US,D,20050727,000000,19.6867,19.6867,19.5849,19.6679,6444610.7734091,0
+XLF.US,D,20050728,000000,19.6867,19.7669,19.6471,19.7273,12611211.461274,0
+XLF.US,D,20050729,000000,19.6927,19.761,19.5443,19.5521,6963430.4193364,0
+XLF.US,D,20050801,000000,19.6739,19.6739,19.5265,19.5521,6480433.950465,0
+XLF.US,D,20050802,000000,19.5383,19.6927,19.5383,19.6927,2879002.1293943,0
+XLF.US,D,20050803,000000,19.6927,19.7273,19.5907,19.7194,5284189.4369335,0
+XLF.US,D,20050804,000000,19.5977,19.6551,19.5581,19.5849,8387627.5600583,0
+XLF.US,D,20050805,000000,19.5383,19.5383,19.3404,19.3602,8353027.1204986,0
+XLF.US,D,20050808,000000,19.3602,19.4403,19.2563,19.285,8252142.1823267,0
+XLF.US,D,20050809,000000,19.3365,19.4403,19.3038,19.4047,8974416.2528672,0
+XLF.US,D,20050810,000000,19.4265,19.6076,19.3305,19.3889,6423946.5097246,0
+XLF.US,D,20050811,000000,19.4463,19.4849,19.2909,19.4571,5832410.3617449,0
+XLF.US,D,20050812,000000,19.4265,19.4651,19.3107,19.4047,4891058.110866,0
+XLF.US,D,20050815,000000,19.3889,19.5383,19.3236,19.4977,7233786.7744709,0
+XLF.US,D,20050816,000000,19.4977,19.5849,19.3671,19.3671,18914984.096194,0
+XLF.US,D,20050817,000000,19.3889,19.4849,19.3365,19.4127,14753856.817858,0
+XLF.US,D,20050818,000000,19.3602,19.4513,19.3107,19.3988,16279390.602257,0
+XLF.US,D,20050819,000000,19.4047,19.4977,19.4047,19.4325,8563069.169688,0
+XLF.US,D,20050822,000000,19.4325,19.5709,19.3988,19.4849,8111754.7388153,0
+XLF.US,D,20050823,000000,19.4849,19.4849,19.3365,19.3602,10075748.041947,0
+XLF.US,D,20050824,000000,19.3038,19.4265,19.1386,19.1386,16212952.503563,0
+XLF.US,D,20050825,000000,19.1386,19.2692,19.1049,19.2375,10268934.503174,0
+XLF.US,D,20050826,000000,19.2375,19.2375,19.0376,19.0376,20295849.845317,0
+XLF.US,D,20050829,000000,19.0376,19.2098,18.9317,19.185,13827659.438244,0
+XLF.US,D,20050830,000000,19.0742,19.1386,18.9544,19.0168,25896175.535557,0
+XLF.US,D,20050831,000000,18.7476,19.2306,18.7476,19.2306,17678630.761209,0
+XLF.US,D,20050901,000000,19.2969,19.3473,19.0792,19.2761,24686916.446643,0
+XLF.US,D,20050902,000000,19.3038,19.3671,19.2236,19.2612,9185224.2814137,0
+XLF.US,D,20050906,000000,19.3365,19.4977,19.3236,19.4977,12969747.400416,0
+XLF.US,D,20050907,000000,19.5185,19.5323,19.3939,19.4513,13164635.588868,0
+XLF.US,D,20050908,000000,19.3671,19.4403,19.3404,19.3404,9551718.1195492,0
+XLF.US,D,20050909,000000,19.3671,19.5443,19.3602,19.5116,10106975.342861,0
+XLF.US,D,20050912,000000,19.5631,19.5709,19.4977,19.5709,10283635.647879,0
+XLF.US,D,20050913,000000,19.5323,19.5383,19.4047,19.4047,6733337.4962643,0
+XLF.US,D,20050914,000000,19.4047,19.5116,19.3671,19.3889,10423103.511951,0
+XLF.US,D,20050915,000000,19.4651,19.4651,19.3236,19.3988,7102434.4515816,0
+XLF.US,D,20050916,000000,19.4047,19.5709,19.3365,19.5631,15908152.340531,0
+XLF.US,D,20050919,000000,19.5977,19.5977,19.3543,19.3889,8648033.2572388,0
+XLF.US,D,20050920,000000,19.3236,19.5849,19.2761,19.285,28949542.052951,0
+XLF.US,D,20050921,000000,19.2909,19.2909,18.9544,18.9624,21981517.778526,0
+XLF.US,D,20050922,000000,18.9544,19.1049,18.812,19.1049,19463811.337119,0
+XLF.US,D,20050923,000000,19.0742,19.192,18.995,19.1722,5429474.9041174,0
+XLF.US,D,20050926,000000,19.2068,19.3671,19.0484,19.0682,9896016.7458129,0
+XLF.US,D,20050927,000000,19.0088,19.2098,19.001,19.1316,9106993.3343064,0
+XLF.US,D,20050928,000000,19.1316,19.185,18.9742,18.9742,9516197.0900234,0
+XLF.US,D,20050929,000000,19.0088,19.3365,18.9694,19.3305,10717341.648281,0
+XLF.US,D,20050930,000000,19.3671,19.4928,19.2236,19.285,8230090.4652686,0
+XLF.US,D,20051003,000000,19.3671,19.6076,19.1722,19.2375,5246839.3537978,0
+XLF.US,D,20051004,000000,19.5631,19.5631,18.995,18.995,14065869.923552,0
+XLF.US,D,20051005,000000,19.0742,19.1444,18.9149,18.9149,16108398.342375,0
+XLF.US,D,20051006,000000,19.0088,19.1246,18.8714,18.9694,15196589.854668,0
+XLF.US,D,20051007,000000,18.9694,19.1188,18.9624,19.0376,7609016.6172791,0
+XLF.US,D,20051010,000000,19.1049,19.1049,18.8318,18.8318,6609182.1456456,0
+XLF.US,D,20051011,000000,18.9149,18.9694,18.7476,18.7744,12461800.012936,0
+XLF.US,D,20051012,000000,18.812,18.903,18.6041,18.6863,15474293.750574,0
+XLF.US,D,20051013,000000,18.714,18.7922,18.5715,18.7793,27115684.398373,0
+XLF.US,D,20051014,000000,18.8268,18.995,18.8268,18.9882,13948606.366094,0
+XLF.US,D,20051017,000000,19.0088,19.092,18.8852,19.0088,11704465.713117,0
+XLF.US,D,20051018,000000,18.9882,19.098,18.8575,18.8575,8078541.7526292,0
+XLF.US,D,20051019,000000,18.898,19.285,18.7991,19.2375,24217241.753317,0
+XLF.US,D,20051020,000000,19.3038,19.3404,18.9882,19.0682,20372853.002295,0
+XLF.US,D,20051021,000000,19.3671,19.3671,19.0742,19.1791,10831085.540699,0
+XLF.US,D,20051024,000000,19.2692,19.5581,19.2236,19.5581,11553517.25343,0
+XLF.US,D,20051025,000000,19.5323,19.5581,19.3365,19.4463,15115299.032239,0
+XLF.US,D,20051026,000000,19.4651,19.6471,19.3819,19.5789,22381233.69759,0
+XLF.US,D,20051027,000000,19.4977,19.6215,19.4651,19.4651,22204872.508521,0
+XLF.US,D,20051028,000000,19.5977,19.7996,19.5116,19.7996,25472416.151001,0
+XLF.US,D,20051031,000000,19.8065,19.95,19.8065,19.8688,14493605.731287,0
+XLF.US,D,20051101,000000,19.8758,19.8758,19.7273,19.7996,12617186.706576,0
+XLF.US,D,20051102,000000,19.761,20.0212,19.7551,19.9628,16103951.013681,0
+XLF.US,D,20051103,000000,20.1499,20.1499,19.8886,19.9758,13659723.011576,0
+XLF.US,D,20051104,000000,20.053,20.053,19.9015,20.0074,9993537.6400801,0
+XLF.US,D,20051107,000000,20.1202,20.1914,20.045,20.1776,11658532.214863,0
+XLF.US,D,20051108,000000,20.0153,20.2498,20.0153,20.1202,9413479.0561342,0
+XLF.US,D,20051109,000000,20.1499,20.2627,20.0736,20.1696,12470677.491369,0
+XLF.US,D,20051110,000000,20.2498,20.5951,20.1855,20.5745,23168417.950218,0
+XLF.US,D,20051111,000000,20.5951,20.6921,20.5427,20.6516,13244696.600112,0
+XLF.US,D,20051114,000000,20.6675,20.6863,20.5745,20.6625,8567197.171896,0
+XLF.US,D,20051115,000000,20.6743,20.8376,20.3913,20.4715,21108908.638102,0
+XLF.US,D,20051116,000000,20.4626,20.5685,20.3082,20.3617,27026587.25598,0
+XLF.US,D,20051117,000000,20.4191,20.6447,20.3617,20.6011,13691417.175896,0
+XLF.US,D,20051118,000000,20.7367,20.8198,20.5615,20.707,11710742.095421,0
+XLF.US,D,20051121,000000,20.7367,20.8594,20.6743,20.805,9047897.7237499,0
+XLF.US,D,20051122,000000,20.8376,21.0276,20.7179,20.988,19509121.340302,0
+XLF.US,D,20051123,000000,21.0019,21.2622,20.9534,21.1494,14688793.035688,0
+XLF.US,D,20051125,000000,21.1958,21.2354,21.1384,21.1958,2706929.6163035,0
+XLF.US,D,20051128,000000,21.2622,21.2622,21.0603,21.0998,23840943.783623,0
+XLF.US,D,20051129,000000,21.1632,21.2098,20.9752,21.086,23160925.904105,0
+XLF.US,D,20051130,000000,21.0998,21.0998,20.7654,20.8198,32323637.668214,0
+XLF.US,D,20051201,000000,20.9316,21.0405,20.902,20.9267,15669484.086556,0
+XLF.US,D,20051202,000000,20.9831,20.996,20.896,20.9752,9779973.9047965,0
+XLF.US,D,20051205,000000,20.902,20.9465,20.7437,20.9316,19513868.795473,0
+XLF.US,D,20051206,000000,21.0336,21.086,20.8594,20.8723,10672486.382184,0
+XLF.US,D,20051207,000000,20.8525,20.9079,20.6091,20.7001,12049526.276629,0
+XLF.US,D,20051208,000000,20.707,20.8268,20.6091,20.6863,11658232.088386,0
+XLF.US,D,20051209,000000,21.0336,21.0336,20.6675,20.8376,11344091.625622,0
+XLF.US,D,20051212,000000,20.8456,20.8891,20.6743,20.7437,7753221.8312538,0
+XLF.US,D,20051213,000000,20.7367,21.0712,20.711,21.0158,23894832.149289,0
+XLF.US,D,20051214,000000,20.996,21.1316,20.9534,21.093,14510134.919075,0
+XLF.US,D,20051215,000000,21.1078,21.1078,20.9465,20.9752,13763059.487901,0
+XLF.US,D,20051216,000000,20.9682,21.0019,20.8525,20.8891,9466139.6316697,0
+XLF.US,D,20051219,000000,20.8525,20.902,20.6921,20.707,9874585.4922445,0
+XLF.US,D,20051220,000000,20.711,20.8456,20.707,20.7971,6753697.5913651,0
+XLF.US,D,20051221,000000,20.8337,20.988,20.7971,20.8594,9095665.3282473,0
+XLF.US,D,20051222,000000,20.902,21.0019,20.8376,21.0019,8356849.943596,0
+XLF.US,D,20051223,000000,21.0207,21.0534,20.9682,21.0276,4899479.8416863,0
+XLF.US,D,20051227,000000,21.1384,21.1384,20.8456,20.8644,10337984.813791,0
+XLF.US,D,20051228,000000,20.8594,20.9406,20.805,20.8198,6233499.5868058,0
+XLF.US,D,20051229,000000,20.8782,20.896,20.7654,20.7971,5120391.1177421,0
+XLF.US,D,20051230,000000,20.6863,20.7733,20.6309,20.6863,7853956.200924,0
+XLF.US,D,20060103,000000,20.6863,21.0712,20.6239,21.0336,22036938.102907,0
+XLF.US,D,20060104,000000,21.0336,21.1128,20.9316,21.0158,23950097.86306,0
+XLF.US,D,20060105,000000,21.0276,21.0998,20.902,21.086,7911975.6003784,0
+XLF.US,D,20060106,000000,21.1078,21.2286,21.0405,21.2098,11693598.507304,0
+XLF.US,D,20060109,000000,21.2166,21.3028,21.182,21.2701,10246589.733327,0
+XLF.US,D,20060110,000000,21.3226,21.3275,21.1384,21.2889,10378094.645772,0
+XLF.US,D,20060111,000000,21.1494,21.4136,21.1494,21.4057,11435177.484869,0
+XLF.US,D,20060112,000000,21.3226,21.3512,21.2226,21.2552,8933848.652221,0
+XLF.US,D,20060113,000000,21.5165,21.5165,21.182,21.2424,9362649.5552623,0
+XLF.US,D,20060117,000000,21.1186,21.1186,20.9831,21.0207,9122607.9952899,0
+XLF.US,D,20060118,000000,20.902,21.1316,20.8861,20.9604,13494383.638928,0
+XLF.US,D,20060119,000000,21.0464,21.0464,20.8644,20.896,9608052.9707341,0
+XLF.US,D,20060120,000000,20.8891,20.8891,20.4438,20.4567,33552645.483481,0
+XLF.US,D,20060123,000000,20.3785,20.6516,20.3547,20.5141,16974877.626891,0
+XLF.US,D,20060124,000000,20.5745,20.707,20.5685,20.6011,21091456.839293,0
+XLF.US,D,20060125,000000,20.6447,20.7001,20.5615,20.6447,10965350.201988,0
+XLF.US,D,20060126,000000,20.8337,21.0682,20.7733,20.996,18189797.687253,0
+XLF.US,D,20060127,000000,20.9682,21.2028,20.896,21.0158,15426379.619683,0
+XLF.US,D,20060130,000000,20.996,21.0158,20.9465,20.9465,9058617.3926415,0
+XLF.US,D,20060131,000000,20.9604,21.0068,20.8456,20.8723,20075401.390562,0
+XLF.US,D,20060201,000000,20.8594,20.9534,20.7585,20.8594,16757186.899926,0
+XLF.US,D,20060202,000000,20.8456,20.8723,20.6823,20.711,22070923.131611,0
+XLF.US,D,20060203,000000,20.7733,20.7852,20.5002,20.6309,18990148.094293,0
+XLF.US,D,20060206,000000,20.6091,20.7001,20.6091,20.6863,11350058.786708,0
+XLF.US,D,20060207,000000,20.6555,20.7298,20.5427,20.5477,11276118.536633,0
+XLF.US,D,20060208,000000,20.5259,20.707,20.5259,20.6823,14023616.76411,0
+XLF.US,D,20060209,000000,20.6863,20.8861,20.6823,20.7298,9854071.7970616,0
+XLF.US,D,20060210,000000,20.707,20.8644,20.6091,20.8525,8146509.788984,0
+XLF.US,D,20060213,000000,20.805,20.8337,20.6823,20.7733,22419659.991828,0
+XLF.US,D,20060214,000000,20.805,21.1078,20.7852,21.0207,23217560.881767,0
+XLF.US,D,20060215,000000,21.0464,21.1632,20.9682,21.1424,20699237.00845,0
+XLF.US,D,20060216,000000,21.1316,21.2701,21.1078,21.2701,12034217.805283,0
+XLF.US,D,20060217,000000,21.2622,21.3077,21.1128,21.182,11781010.0909,0
+XLF.US,D,20060221,000000,21.1424,21.2424,21.093,21.1186,18099327.238862,0
+XLF.US,D,20060222,000000,21.3512,21.5442,21.1702,21.5165,27850824.496849,0
+XLF.US,D,20060223,000000,21.5244,21.5818,21.3384,21.4403,11349141.228323,0
+XLF.US,D,20060224,000000,21.4453,21.5501,21.3869,21.4849,11613987.18051,0
+XLF.US,D,20060227,000000,21.4888,21.5818,21.4888,21.5244,14593261.868802,0
+XLF.US,D,20060228,000000,21.4591,21.4769,21.2552,21.3156,21808987.49677,0
+XLF.US,D,20060301,000000,21.3789,21.4255,21.3226,21.4255,8367418.0334592,0
+XLF.US,D,20060302,000000,21.3334,21.3334,21.2028,21.2968,22342511.318983,0
+XLF.US,D,20060303,000000,21.283,21.3641,21.1751,21.2424,16846129.43171,0
+XLF.US,D,20060306,000000,21.2424,21.3028,21.1128,21.1751,21195869.526721,0
+XLF.US,D,20060307,000000,21.1632,21.2622,21.093,21.2483,33180632.147656,0
+XLF.US,D,20060308,000000,21.2701,21.3077,21.1256,21.2622,12892894.811941,0
+XLF.US,D,20060309,000000,21.2622,21.3275,21.1186,21.1316,9874585.4922445,0
+XLF.US,D,20060310,000000,21.1958,21.3572,21.1316,21.3226,11945581.463136,0
+XLF.US,D,20060313,000000,21.3789,21.4314,21.2701,21.3275,16062926.654896,0
+XLF.US,D,20060314,000000,21.3384,21.5749,21.3334,21.5749,21688199.221636,0
+XLF.US,D,20060315,000000,21.5373,21.6421,21.4591,21.6016,29694936.977965,0
+XLF.US,D,20060316,000000,21.6689,21.7669,21.6571,21.6739,17422972.519199,0
+XLF.US,D,20060317,000000,21.5749,21.6195,21.5442,21.6195,10872575.752365,0
+XLF.US,D,20060320,000000,21.5937,21.6689,21.5165,21.6343,11260195.664959,0
+XLF.US,D,20060321,000000,21.6125,21.6273,21.3938,21.4185,13198006.217244,0
+XLF.US,D,20060322,000000,21.3869,21.6085,21.3789,21.5867,11102053.264582,0
+XLF.US,D,20060323,000000,21.5244,21.5373,21.4185,21.4849,12452458.702676,0
+XLF.US,D,20060324,000000,21.4403,21.5501,21.3789,21.4769,15030946.313437,0
+XLF.US,D,20060327,000000,21.4651,21.5037,21.4007,21.4651,10250571.209141,0
+XLF.US,D,20060328,000000,21.4651,21.5313,21.2483,21.2889,17270649.742988,0
+XLF.US,D,20060329,000000,21.4057,21.4314,21.2424,21.3869,8146659.3469587,0
+XLF.US,D,20060330,000000,21.3077,21.4453,21.2166,21.2552,12446482.446848,0
+XLF.US,D,20060331,000000,21.2701,21.3572,21.2286,21.2622,11317301.548135,0
+XLF.US,D,20060403,000000,21.2622,21.4651,21.2424,21.2968,22088678.088476,0
+XLF.US,D,20060404,000000,21.2968,21.5561,21.2424,21.5244,6827182.0938283,0
+XLF.US,D,20060405,000000,21.5373,21.6195,21.4849,21.5621,12438067.789715,0
+XLF.US,D,20060406,000000,21.7173,21.7173,21.4007,21.4849,17502272.603721,0
+XLF.US,D,20060407,000000,21.5679,21.5867,21.2483,21.283,18664526.025387,0
+XLF.US,D,20060410,000000,21.3334,21.4314,21.2701,21.3226,10682437.040138,0
+XLF.US,D,20060411,000000,21.4136,21.4136,21.0998,21.1384,14897450.663085,0
+XLF.US,D,20060412,000000,21.1424,21.2483,21.1316,21.182,10727448.937898,0
+XLF.US,D,20060413,000000,21.1562,21.2424,21.1186,21.2166,8544692.7388062,0
+XLF.US,D,20060417,000000,21.2552,21.3028,21.1384,21.1958,9275235.9506118,0
+XLF.US,D,20060418,000000,21.283,21.6085,21.2354,21.5867,20276256.740101,0
+XLF.US,D,20060419,000000,21.6343,21.6689,21.5313,21.6125,14094343.538782,0
+XLF.US,D,20060420,000000,21.6195,21.7599,21.5679,21.6619,6682667.6586358,0
+XLF.US,D,20060421,000000,21.7906,21.7906,21.372,21.6343,7492507.923382,0
+XLF.US,D,20060424,000000,21.8441,21.8441,21.3869,21.6421,8469831.8987646,0
+XLF.US,D,20060425,000000,21.6421,21.6421,21.4453,21.5105,10850984.835553,0
+XLF.US,D,20060426,000000,21.4314,21.6421,21.4314,21.6343,8302352.2302357,0
+XLF.US,D,20060427,000000,21.5749,22.0113,21.5442,21.9727,27080472.590066,0
+XLF.US,D,20060428,000000,21.8836,22.2656,21.8836,22.1834,20510334.170567,0
+XLF.US,D,20060501,000000,22.2052,22.229,21.7837,21.8361,20842686.348336,0
+XLF.US,D,20060502,000000,21.948,21.9866,21.8777,21.9727,6089288.30967,0
+XLF.US,D,20060503,000000,21.9796,22.0113,21.8718,21.9539,7121115.0510472,0
+XLF.US,D,20060504,000000,21.9608,22.0855,21.9608,22.0004,12970057.632161,0
+XLF.US,D,20060505,000000,22.0855,22.3418,22.0855,22.3141,18416678.145449,0
+XLF.US,D,20060508,000000,22.3478,22.3547,22.1994,22.222,12785886.08102,0
+XLF.US,D,20060509,000000,22.1914,22.2864,22.1914,22.2587,15826857.475996,0
+XLF.US,D,20060510,000000,22.2398,22.3141,22.1192,22.2726,13010623.211753,0
+XLF.US,D,20060511,000000,22.2587,22.2587,21.8361,21.9123,13179944.060215,0
+XLF.US,D,20060512,000000,21.5561,21.9123,21.5561,21.6877,12941887.174989,0
+XLF.US,D,20060515,000000,21.6501,21.8579,21.6501,21.8361,8398952.5345369,0
+XLF.US,D,20060516,000000,21.8579,21.9163,21.7173,21.8084,11890929.139167,0
+XLF.US,D,20060517,000000,21.6689,21.6985,21.3077,21.372,16692577.854842,0
+XLF.US,D,20060518,000000,21.3938,21.47,21.1751,21.182,10397234.024431,0
+XLF.US,D,20060519,000000,21.3077,21.3938,21.1632,21.2968,15200263.11979,0
+XLF.US,D,20060522,000000,21.2483,21.3384,21.0682,21.2424,15759959.587582,0
+XLF.US,D,20060523,000000,21.3226,21.4007,21.1256,21.1384,11671093.063686,0
+XLF.US,D,20060524,000000,21.0998,21.2968,20.9682,21.1494,16568881.283416,0
+XLF.US,D,20060525,000000,21.2622,21.3512,21.1958,21.3384,8681710.0752519,0
+XLF.US,D,20060526,000000,21.4512,21.5244,21.3641,21.5165,6056071.2813765,0
+XLF.US,D,20060530,000000,21.5442,21.5442,21.19,21.1958,11706758.598553,0
+XLF.US,D,20060531,000000,21.2701,21.372,21.1424,21.3453,8062457.1966575,0
+XLF.US,D,20060601,000000,21.3334,21.6273,21.3334,21.5937,5618697.0684865,0
+XLF.US,D,20060602,000000,21.4888,21.7669,21.4888,21.7173,15724132.368418,0
+XLF.US,D,20060605,000000,21.6125,21.6817,21.3453,21.3641,10025833.067881,0
+XLF.US,D,20060606,000000,21.4255,21.4769,21.1078,21.3156,28852483.979985,0
+XLF.US,D,20060607,000000,21.2889,21.5679,21.277,21.3869,13588237.331234,0
+XLF.US,D,20060608,000000,21.3275,21.4888,21.1256,21.4255,35703391.223345,0
+XLF.US,D,20060609,000000,21.3938,21.5165,21.3226,21.3512,14642098.610713,0
+XLF.US,D,20060612,000000,21.3572,21.4057,21.1128,21.1186,11890464.296813,0
+XLF.US,D,20060613,000000,21.0682,21.1958,20.6516,20.707,30291833.970917,0
+XLF.US,D,20060614,000000,20.7367,20.8129,20.3676,20.5813,25099645.930561,0
+XLF.US,D,20060615,000000,20.7733,21.086,20.6863,21.0405,19506979.023367,0
+XLF.US,D,20060616,000000,20.9316,20.9316,20.7179,20.7852,12653159.441606,0
+XLF.US,D,20060619,000000,20.7852,20.9128,20.5951,20.6447,8828520.4274621,0
+XLF.US,D,20060620,000000,20.6555,20.8456,20.6516,20.7001,28078615.439743,0
+XLF.US,D,20060621,000000,20.7367,20.9465,20.7001,20.8723,18788372.154787,0
+XLF.US,D,20060622,000000,20.7971,20.8644,20.7219,20.7921,5007405.120466,0
+XLF.US,D,20060623,000000,20.707,20.7852,20.6011,20.6555,6229673.7321278,0
+XLF.US,D,20060626,000000,20.6863,20.8376,20.6447,20.8376,6415218.5892668,0
+XLF.US,D,20060627,000000,20.805,20.8644,20.6239,20.6377,5969428.7087175,0
+XLF.US,D,20060628,000000,20.7367,20.7515,20.6091,20.7437,7195518.1224229,0
+XLF.US,D,20060629,000000,20.8525,21.2028,20.805,21.182,14386898.137369,0
+XLF.US,D,20060630,000000,21.2483,21.283,21.086,21.1256,9662094.9364822,0
+XLF.US,D,20060703,000000,21.1494,21.3789,21.1494,21.372,5070479.1752557,0
+XLF.US,D,20060705,000000,21.1958,21.2424,21.086,21.1702,7447652.6572845,0
+XLF.US,D,20060706,000000,21.1494,21.3028,21.1494,21.2354,5274702.6108066,0
+XLF.US,D,20060707,000000,21.1316,21.3226,21.1128,21.1316,4538796.5329745,0
+XLF.US,D,20060710,000000,21.1751,21.3077,21.1751,21.277,4674437.5318421,0
+XLF.US,D,20060711,000000,21.182,21.3028,21.0534,21.283,7218630.8926801,0
+XLF.US,D,20060712,000000,21.3453,21.3453,21.0276,21.0712,8232240.8664188,0
+XLF.US,D,20060713,000000,20.9682,21.0019,20.7298,20.7367,14177471.499035,0
+XLF.US,D,20060714,000000,20.7179,20.7971,20.5685,20.6555,11650268.126232,0
+XLF.US,D,20060717,000000,20.5951,20.7367,20.5369,20.6921,7594314.4620468,0
+XLF.US,D,20060718,000000,20.7783,20.805,20.5685,20.7367,10608648.369091,0
+XLF.US,D,20060719,000000,20.7971,21.3028,20.7921,21.2889,49794371.72875,0
+XLF.US,D,20060720,000000,21.2968,21.3572,21.182,21.2028,19340878.723997,0
+XLF.US,D,20060721,000000,21.2028,21.2701,21.0158,21.086,26684433.978233,0
+XLF.US,D,20060724,000000,21.1751,21.3789,21.1186,21.3572,14197680.015108,0
+XLF.US,D,20060725,000000,21.3572,21.47,21.2483,21.4136,10999180.620084,0
+XLF.US,D,20060726,000000,21.4136,21.47,21.3077,21.3869,6844483.324135,0
+XLF.US,D,20060727,000000,21.4888,21.5313,21.2552,21.2622,11895823.120733,0
+XLF.US,D,20060728,000000,21.4255,21.7173,21.4185,21.6421,17887449.062375,0
+XLF.US,D,20060731,000000,21.6877,21.6937,21.5561,21.6085,11128998.963205,0
+XLF.US,D,20060801,000000,21.5244,21.6016,21.4185,21.5442,9598868.2921372,0
+XLF.US,D,20060802,000000,21.5749,21.6343,21.4769,21.5818,9028606.7660632,0
+XLF.US,D,20060803,000000,21.4888,21.7173,21.4888,21.6739,9178488.1093896,0
+XLF.US,D,20060804,000000,21.8975,22.0776,21.6421,21.7173,24859757.970672,0
+XLF.US,D,20060807,000000,21.7173,21.7313,21.6085,21.6739,5069713.1958987,0
+XLF.US,D,20060808,000000,21.7391,21.7906,21.4849,21.5165,13621448.296367,0
+XLF.US,D,20060809,000000,21.6689,21.7173,21.2424,21.2622,12575080.073527,0
+XLF.US,D,20060810,000000,21.2354,21.4136,21.1702,21.3641,15066924.101102,0
+XLF.US,D,20060811,000000,21.3156,21.3512,21.2098,21.3028,7880594.6993829,0
+XLF.US,D,20060814,000000,21.4136,21.5244,21.2889,21.3275,8393134.9314252,0
+XLF.US,D,20060815,000000,21.5867,21.9539,21.5501,21.6877,13382481.93697,0
+XLF.US,D,20060816,000000,21.8143,21.8441,21.7045,21.8025,7322583.7903877,0
+XLF.US,D,20060817,000000,21.7837,21.8975,21.7313,21.8777,8152940.7818975,0
+XLF.US,D,20060818,000000,21.8975,21.9123,21.8025,21.9123,9302030.0702066,0
+XLF.US,D,20060821,000000,21.8836,21.8836,21.7718,21.8223,5879250.3025881,0
+XLF.US,D,20060822,000000,21.8143,21.8777,21.7391,21.8143,7866663.576142,0
+XLF.US,D,20060823,000000,21.8025,21.8441,21.7045,21.754,5902372.1675871,0
+XLF.US,D,20060824,000000,21.8223,21.8648,21.7767,21.8223,5996060.1334884,0
+XLF.US,D,20060825,000000,21.7599,21.7767,21.6877,21.7045,5551181.7481634,0
+XLF.US,D,20060828,000000,21.6877,21.9123,21.6817,21.8648,14422109.945677,0
+XLF.US,D,20060829,000000,21.8143,21.8143,21.6501,21.7718,21507404.851248,0
+XLF.US,D,20060830,000000,21.8084,21.8975,21.8025,21.8361,6039535.0199001,0
+XLF.US,D,20060831,000000,21.8361,21.8777,21.7975,21.8648,5176729.0005077,0
+XLF.US,D,20060901,000000,21.942,21.942,21.8223,21.8975,3773354.7761867,0
+XLF.US,D,20060905,000000,21.9163,22.046,21.8836,21.9727,12070040.98234,0
+XLF.US,D,20060906,000000,21.8836,22.1439,21.851,21.9054,8529846.0782334,0
+XLF.US,D,20060907,000000,21.8143,21.8718,21.7095,21.7313,11142015.559642,0
+XLF.US,D,20060908,000000,21.7391,21.8777,21.6273,21.8579,8496929.1764163,0
+XLF.US,D,20060911,000000,21.8143,21.9054,21.7906,21.8718,5294144.1369949,0
+XLF.US,D,20060912,000000,21.8975,22.1834,21.8836,22.1508,9945920.6040844,0
+XLF.US,D,20060913,000000,22.1834,22.3616,22.0776,22.3141,10623035.239944,0
+XLF.US,D,20060914,000000,22.235,22.3685,22.2172,22.3685,4757414.9235934,0
+XLF.US,D,20060915,000000,22.8544,22.8613,22.2784,22.3072,9181540.9110224,0
+XLF.US,D,20060918,000000,22.2528,22.3547,22.2052,22.2784,11582606.279515,0
+XLF.US,D,20060919,000000,22.5684,22.5684,22.1994,22.32,9593050.6890255,0
+XLF.US,D,20060920,000000,22.4012,22.5091,22.3685,22.4705,12051519.03559,0
+XLF.US,D,20060921,000000,22.4705,22.5289,22.2726,22.3141,8035058.7820027,0
+XLF.US,D,20060922,000000,22.3141,22.3933,22.2587,22.3547,9900759.1483495,0
+XLF.US,D,20060925,000000,22.4764,22.6327,22.3735,22.5843,8852864.0194303,0
+XLF.US,D,20060926,000000,22.5971,22.7049,22.5021,22.7049,9525080.6316171,0
+XLF.US,D,20060927,000000,22.6417,22.6991,22.5437,22.6031,7461890.9806898,0
+XLF.US,D,20060928,000000,22.5437,22.7049,22.5437,22.6793,4970511.7954694,0
+XLF.US,D,20060929,000000,22.419,22.8287,22.419,22.6139,7872326.5686446,0
+XLF.US,D,20061002,000000,22.5843,22.6476,22.4764,22.5615,5641658.2597153,0
+XLF.US,D,20061003,000000,22.5743,22.8337,22.5565,22.7851,10260827.046206,0
+XLF.US,D,20061004,000000,23.0128,23.0573,22.7237,23.0573,18278129.860817,0
+XLF.US,D,20061005,000000,23.1038,23.282,22.9603,23.0434,13291234.393426,0
+XLF.US,D,20061006,000000,22.9742,22.9989,22.9069,22.9682,7880594.6993829,0
+XLF.US,D,20061009,000000,22.9603,23.0622,22.8821,23.0326,5578129.4678404,0
+XLF.US,D,20061010,000000,23.0702,23.1038,22.9682,23.0326,8483611.4429771,0
+XLF.US,D,20061011,000000,22.7049,23.0326,22.7049,22.9742,9188130.5566524,0
+XLF.US,D,20061012,000000,23.0197,23.1394,23.0197,23.0919,8053736.3498877,0
+XLF.US,D,20061013,000000,23.0326,23.181,23.0326,23.181,6160170.7054783,0
+XLF.US,D,20061016,000000,23.1038,23.1256,23.0256,23.0573,7859928.4146447,0
+XLF.US,D,20061017,000000,23.0375,23.1186,22.9425,23.0573,8570723.9106245,0
+XLF.US,D,20061018,000000,23.1572,23.2482,22.989,23.1256,8727943.6999814,0
+XLF.US,D,20061019,000000,23.084,23.084,22.8683,22.9742,12582587.277542,0
+XLF.US,D,20061020,000000,22.9742,22.9801,22.8485,22.9484,10842718.725869,0
+XLF.US,D,20061023,000000,22.8762,23.1325,22.8613,23.0988,6021319.2627885,0
+XLF.US,D,20061024,000000,23.0514,23.0988,22.9801,23.0919,4644127.7893142,0
+XLF.US,D,20061025,000000,23.1186,23.1879,23.0197,23.1879,7199190.3770186,0
+XLF.US,D,20061026,000000,23.2264,23.3601,23.1256,23.3532,14910004.438221,0
+XLF.US,D,20061027,000000,23.3186,23.3186,23.1117,23.174,6606277.8914606,0
+XLF.US,D,20061030,000000,23.1444,23.2562,23.1038,23.181,12353869.681522,0
+XLF.US,D,20061031,000000,23.2482,23.3056,23.1444,23.1444,12098209.418458,0
+XLF.US,D,20061101,000000,23.2482,23.2858,22.9544,22.9989,14077503.108723,0
+XLF.US,D,20061102,000000,22.9801,23.0197,22.8613,22.9365,5631552.9911523,0
+XLF.US,D,20061103,000000,23.0068,23.0573,22.8237,22.9365,5856439.6798608,0
+XLF.US,D,20061106,000000,22.993,23.2344,22.9484,23.1998,11765547.008946,0
+XLF.US,D,20061107,000000,23.2216,23.3393,23.2086,23.2562,5872669.7516998,0
+XLF.US,D,20061108,000000,23.1572,23.3918,23.1572,23.3532,4863190.8117497,0
+XLF.US,D,20061109,000000,23.3532,23.3532,23.1572,23.1948,6167213.0671399,0
+XLF.US,D,20061110,000000,23.2622,23.3858,23.2216,23.3858,7962184.6377606,0
+XLF.US,D,20061113,000000,23.282,23.4541,23.282,23.3601,5223876.1415152,0
+XLF.US,D,20061114,000000,23.3056,23.5224,23.2146,23.4957,9683062.3582237,0
+XLF.US,D,20061115,000000,23.4541,23.5224,23.4175,23.461,5019506.1795703,0
+XLF.US,D,20061116,000000,23.6174,23.6926,23.5313,23.6926,13891499.472391,0
+XLF.US,D,20061117,000000,23.6371,23.6371,23.5174,23.5174,15861914.673695,0
+XLF.US,D,20061120,000000,23.5817,23.7133,23.558,23.6649,16507492.787423,0
+XLF.US,D,20061121,000000,23.6787,23.6787,23.5768,23.6233,5317256.9072522,0
+XLF.US,D,20061122,000000,23.6233,23.7133,23.5639,23.653,3089195.7576121,0
+XLF.US,D,20061124,000000,23.5174,23.6105,23.4828,23.5372,3114455.8974391,0
+XLF.US,D,20061127,000000,23.5441,23.5441,23.1632,23.1691,11957058.016644,0
+XLF.US,D,20061128,000000,23.2146,23.2562,23.0573,23.2086,11177987.284145,0
+XLF.US,D,20061129,000000,23.2858,23.4224,23.2216,23.3532,6406031.8896162,0
+XLF.US,D,20061130,000000,23.282,23.4224,23.1948,23.3056,5507092.461423,0
+XLF.US,D,20061201,000000,23.2928,23.368,23.0128,23.1691,12918003.372739,0
+XLF.US,D,20061204,000000,23.2562,23.5372,23.2414,23.4957,10239392.761056,0
+XLF.US,D,20061205,000000,23.5174,23.6174,23.4284,23.6025,12483385.877114,0
+XLF.US,D,20061206,000000,23.5927,23.6709,23.5817,23.6371,4063611.4367023,0
+XLF.US,D,20061207,000000,23.6867,23.7847,23.5441,23.5817,6800698.2059784,0
+XLF.US,D,20061208,000000,23.5313,23.7075,23.4957,23.653,7975813.6134715,0
+XLF.US,D,20061211,000000,23.7075,23.8281,23.6926,23.7847,13556538.114279,0
+XLF.US,D,20061212,000000,23.7133,23.8421,23.6787,23.7995,9719046.2090496,0
+XLF.US,D,20061213,000000,23.8421,23.9281,23.7905,23.8281,6150523.2055813,0
+XLF.US,D,20061214,000000,23.8351,24.032,23.7935,24.032,8886392.2899955,0
+XLF.US,D,20061215,000000,23.9905,24.0043,23.8638,23.9073,10313033.895183,0
+XLF.US,D,20061218,000000,23.9806,24.0746,23.9489,24.0241,8047921.7783565,0
+XLF.US,D,20061219,000000,23.9489,24.0647,23.8885,24.0043,16559395.467816,0
+XLF.US,D,20061220,000000,24.032,24.0884,23.9341,24.0815,6468192.4281278,0
+XLF.US,D,20061221,000000,24.1023,24.13,23.9617,23.9806,11694508.992001,0
+XLF.US,D,20061222,000000,23.9756,23.9806,23.7935,23.8638,5095284.5779973,0
+XLF.US,D,20061226,000000,23.9073,24.0746,23.8925,24.0746,6355515.6520697,0
+XLF.US,D,20061227,000000,24.1508,24.2596,24.1379,24.2448,6481047.3402667,0
+XLF.US,D,20061228,000000,24.1943,24.2596,24.0964,24.1379,10484185.818308,0
+XLF.US,D,20061229,000000,24.1112,24.1706,23.9865,23.9984,5326752.8281208,0
+XLF.US,D,20070103,000000,24.1438,24.2952,23.9341,24.1191,11646593.850583,0
+XLF.US,D,20070104,000000,24.1023,24.1191,23.9281,24.038,8265459.9157659,0
+XLF.US,D,20070105,000000,23.9756,24.0241,23.7995,23.8351,9920819.1169739,0
+XLF.US,D,20070108,000000,23.8549,23.9756,23.7015,23.9558,5505867.7028732,0
+XLF.US,D,20070109,000000,23.9558,24.0518,23.7847,23.9123,7458372.3261762,0
+XLF.US,D,20070110,000000,23.7935,24.0112,23.7767,23.9905,4495014.4463985,0
+XLF.US,D,20070111,000000,23.9984,24.1438,23.9806,24.1438,5814340.1205005,0
+XLF.US,D,20070112,000000,24.0518,24.1943,24.0518,24.1706,10108655.849023,0
+XLF.US,D,20070116,000000,24.1706,24.231,24.1379,24.231,6610862.6518076,0
+XLF.US,D,20070117,000000,24.2022,24.2724,24.1023,24.1706,6128175.4041541,0
+XLF.US,D,20070118,000000,24.2141,24.231,24.0578,24.0706,6254167.8925976,0
+XLF.US,D,20070119,000000,24.1023,24.1636,24.0518,24.1438,5226786.4588614,0
+XLF.US,D,20070122,000000,24.1706,24.1943,24.0578,24.125,7124176.9474218,0
+XLF.US,D,20070123,000000,24.0439,24.1587,24.0043,24.1112,9581726.7250738,0
+XLF.US,D,20070124,000000,24.1023,24.3606,24.0746,24.3606,6403278.2039328,0
+XLF.US,D,20070125,000000,24.3655,24.3774,23.9756,24.0043,19227893.737247,0
+XLF.US,D,20070126,000000,24.0182,24.1191,23.8757,24.0518,13919981.171835,0
+XLF.US,D,20070129,000000,24.038,24.0815,23.9004,23.9341,16967223.896481,0
+XLF.US,D,20070130,000000,23.9489,24.0647,23.9212,24.0241,9560596.6085086,0
+XLF.US,D,20070131,000000,24.0241,24.2804,23.9558,24.219,19013875.264878,0
+XLF.US,D,20070201,000000,24.2884,24.3902,24.2666,24.3774,22887659.231624,0
+XLF.US,D,20070202,000000,24.3834,24.4546,24.3606,24.4239,9581417.5038559,0
+XLF.US,D,20070205,000000,24.4397,24.4625,24.32,24.416,6603209.9319249,0
+XLF.US,D,20070206,000000,24.4397,24.5486,24.411,24.5278,12305340.139775,0
+XLF.US,D,20070207,000000,24.5486,24.6594,24.5278,24.6179,6984712.1149301,0
+XLF.US,D,20070208,000000,24.5555,24.5674,24.411,24.5417,8617258.6723571,0
+XLF.US,D,20070209,000000,24.503,24.6267,24.1379,24.2804,27334446.283806,0
+XLF.US,D,20070212,000000,24.32,24.3458,24.1587,24.219,14844284.824122,0
+XLF.US,D,20070213,000000,24.2527,24.4486,24.231,24.3962,16088987.131993,0
+XLF.US,D,20070214,000000,24.4397,24.697,24.4278,24.6317,15188015.534292,0
+XLF.US,D,20070215,000000,24.6594,24.7119,24.5941,24.6743,14932055.144752,0
+XLF.US,D,20070216,000000,24.6,24.6743,24.5674,24.6673,8412883.6577778,0
+XLF.US,D,20070220,000000,24.6267,24.8177,24.0815,24.7979,8095068.919364,0
+XLF.US,D,20070221,000000,24.6901,24.7554,24.6386,24.6901,6505693.079765,0
+XLF.US,D,20070222,000000,24.7495,24.7911,24.5753,24.5941,14478902.565527,0
+XLF.US,D,20070223,000000,24.605,24.6179,24.3012,24.3655,25164098.343983,0
+XLF.US,D,20070226,000000,24.4764,24.508,24.0884,24.1884,27309420.58621,0
+XLF.US,D,20070227,000000,23.8925,24.032,22.8129,23.0573,50827419.186569,0
+XLF.US,D,20070228,000000,23.3264,23.6313,23.2146,23.4828,33181247.558512,0
+XLF.US,D,20070301,000000,23.1879,23.5501,22.993,23.4541,40049441.884803,0
+XLF.US,D,20070302,000000,23.4284,23.5105,23.1879,23.1879,18851601.830713,0
+XLF.US,D,20070305,000000,22.9742,23.2482,22.5565,22.8237,26739699.692004,0
+XLF.US,D,20070306,000000,23.0622,23.374,23.0068,23.2988,29617628.641877,0
+XLF.US,D,20070307,000000,23.282,23.374,23.1394,23.1632,17423429.277338,0
+XLF.US,D,20070308,000000,23.6313,23.6313,23.3056,23.374,30278211.058367,0
+XLF.US,D,20070309,000000,23.5224,23.558,23.3186,23.4284,14626639.570865,0
+XLF.US,D,20070312,000000,23.3532,23.5174,23.269,23.4284,22065108.56008,0
+XLF.US,D,20070313,000000,23.2414,23.269,22.6031,22.7307,69432854.654034,0
+XLF.US,D,20070314,000000,22.7307,22.8881,22.328,22.7851,62051185.358359,0
+XLF.US,D,20070315,000000,22.8129,23.1691,22.8,23.0573,48278505.654786,0
+XLF.US,D,20070316,000000,23.0326,23.0622,22.7149,22.8762,29378047.882151,0
+XLF.US,D,20070319,000000,23.0256,23.1256,22.8881,23.0256,24434966.838196,0
+XLF.US,D,20070320,000000,23.0375,23.275,23.0197,23.2344,27272345.366379,0
+XLF.US,D,20070321,000000,23.2562,23.8925,23.2146,23.7639,51211762.971094,0
+XLF.US,D,20070322,000000,23.8133,23.8421,23.5768,23.6174,25989293.564311,0
+XLF.US,D,20070323,000000,23.5817,23.7401,23.558,23.6441,18674016.893621,0
+XLF.US,D,20070326,000000,23.6105,23.7133,23.3601,23.5313,25607601.402256,0
+XLF.US,D,20070327,000000,23.4957,23.5105,23.3532,23.3858,9575907.1009084,0
+XLF.US,D,20070328,000000,23.2562,23.374,23.0128,23.0919,26737553.332961,0
+XLF.US,D,20070329,000000,23.2622,23.3858,23.084,23.2086,21411468.463092,0
+XLF.US,D,20070330,000000,23.2928,23.3918,23.0068,23.275,18102452.798429,0
+XLF.US,D,20070402,000000,23.2562,23.2562,22.9425,23.0573,18108403.791085,0
+XLF.US,D,20070403,000000,23.2622,23.4175,23.2146,23.3452,20659214.081779,0
+XLF.US,D,20070404,000000,23.3393,23.4284,23.275,23.3452,17907653.53634,0
+XLF.US,D,20070405,000000,23.3393,23.4106,23.2622,23.3601,8269903.2023531,0
+XLF.US,D,20070409,000000,23.4175,23.4224,23.2988,23.3532,9497860.069689,0
+XLF.US,D,20070410,000000,23.3532,23.461,23.3532,23.4541,14916426.336393,0
+XLF.US,D,20070411,000000,23.4502,23.4502,23.1879,23.2622,17016906.449371,0
+XLF.US,D,20070412,000000,23.2216,23.275,23.0771,23.2216,15346757.177095,0
+XLF.US,D,20070413,000000,23.2562,23.3918,23.2344,23.3186,23671480.450875,0
+XLF.US,D,20070416,000000,23.5313,23.8925,23.5313,23.8885,49644551.017034,0
+XLF.US,D,20070417,000000,23.8885,23.9984,23.7995,23.8806,19228107.96894,0
+XLF.US,D,20070418,000000,23.9756,24.2378,23.9123,24.1587,38692378.085252,0
+XLF.US,D,20070419,000000,24.0706,24.1824,23.94,24.125,22072796.648403,0
+XLF.US,D,20070420,000000,24.2666,24.326,24.1587,24.2448,26111628.956062,0
+XLF.US,D,20070423,000000,24.2448,24.3458,24.1587,24.1824,14516479.006679,0
+XLF.US,D,20070424,000000,24.2022,24.219,23.9489,24.1112,19533480.090173,0
+XLF.US,D,20070425,000000,24.1824,24.4486,24.1438,24.4358,24907229.4908,0
+XLF.US,D,20070426,000000,24.3962,24.4486,24.2596,24.3962,11794857.340412,0
+XLF.US,D,20070427,000000,24.3082,24.3902,24.2141,24.3655,14753432.396579,0
+XLF.US,D,20070430,000000,24.3606,24.4278,24.1508,24.1775,23149504.929576,0
+XLF.US,D,20070501,000000,24.1706,24.3012,24.0182,24.219,17481203.118767,0
+XLF.US,D,20070502,000000,24.2666,24.411,24.1775,24.326,14427992.222508,0
+XLF.US,D,20070503,000000,24.4704,24.5555,24.3606,24.5555,15675934.279481,0
+XLF.US,D,20070504,000000,24.605,24.6594,24.5357,24.6386,13574116.228944,0
+XLF.US,D,20070507,000000,24.6594,24.7287,24.605,24.6743,7265694.1599586,0
+XLF.US,D,20070508,000000,24.6109,24.6386,24.508,24.6179,9288554.6945778,0
+XLF.US,D,20070509,000000,24.6386,24.7761,24.5624,24.7495,18123047.33576,0
+XLF.US,D,20070510,000000,24.6317,24.7227,24.3962,24.3962,19762852.507596,0
+XLF.US,D,20070511,000000,24.503,24.6594,24.503,24.6594,20907843.098977,0
+XLF.US,D,20070514,000000,24.6802,24.6901,24.411,24.5417,46281304.418102,0
+XLF.US,D,20070515,000000,24.5674,24.697,24.4278,24.4823,25172517.043223,0
+XLF.US,D,20070516,000000,24.6,24.7623,24.5219,24.7623,24419090.450756,0
+XLF.US,D,20070517,000000,24.6802,24.697,24.5872,24.6386,9344434.8086775,0
+XLF.US,D,20070518,000000,24.7554,24.7554,24.6386,24.7039,15375112.560682,0
+XLF.US,D,20070521,000000,24.7168,24.7831,24.6386,24.7287,15974192.291644,0
+XLF.US,D,20070522,000000,24.7554,24.8247,24.6515,24.7495,18951672.284238,0
+XLF.US,D,20070523,000000,24.7119,24.8851,24.697,24.7287,25005851.859341,0
+XLF.US,D,20070524,000000,24.7761,24.8247,24.4239,24.508,30848307.868564,0
+XLF.US,D,20070525,000000,24.4971,24.5872,24.4358,24.5555,13998006.981991,0
+XLF.US,D,20070529,000000,24.605,24.6743,24.5278,24.6594,12349034.310514,0
+XLF.US,D,20070530,000000,24.508,24.8316,24.508,24.8316,20684796.579673,0
+XLF.US,D,20070531,000000,24.8929,24.9197,24.6901,24.7554,17064101.085141,0
+XLF.US,D,20070601,000000,24.7979,24.8791,24.7415,24.8345,11057383.935426,0
+XLF.US,D,20070604,000000,24.7554,24.8039,24.7227,24.8039,15312470.00086,0
+XLF.US,D,20070605,000000,24.6802,24.7415,24.5872,24.6515,22280612.506928,0
+XLF.US,D,20070606,000000,24.5624,24.5624,24.3834,24.4397,23320595.210561,0
+XLF.US,D,20070607,000000,24.3536,24.4704,23.9677,24.032,39458529.231894,0
+XLF.US,D,20070608,000000,24.0578,24.32,23.9865,24.315,28186379.034225,0
+XLF.US,D,20070611,000000,24.3012,24.4823,24.1775,24.4239,30436677.837864,0
+XLF.US,D,20070612,000000,24.2596,24.4625,24.038,24.0884,32141505.360269,0
+XLF.US,D,20070613,000000,24.1775,24.5624,24.1775,24.5486,19168196.863212,0
+XLF.US,D,20070614,000000,24.4823,24.6386,24.4625,24.508,28625134.637328,0
+XLF.US,D,20070615,000000,24.6317,24.6317,24.4397,24.4625,14703028.327514,0
+XLF.US,D,20070618,000000,24.5357,24.6,24.3962,24.4546,12424674.266762,0
+XLF.US,D,20070619,000000,24.3655,24.5624,24.3318,24.5624,12524400.13063,0
+XLF.US,D,20070620,000000,24.5555,24.6109,24.038,24.13,31821666.536562,0
+XLF.US,D,20070621,000000,24.1023,24.2022,23.8421,24.1706,58644408.294036,0
+XLF.US,D,20070622,000000,24.0964,24.0964,23.7133,23.8638,58943863.780525,0
+XLF.US,D,20070625,000000,23.7401,23.9756,23.5105,23.6709,50444514.392288,0
+XLF.US,D,20070626,000000,23.6926,23.7995,23.4502,23.4502,45538161.957452,0
+XLF.US,D,20070627,000000,23.4502,23.7995,23.3858,23.7995,45616659.683649,0
+XLF.US,D,20070628,000000,23.7995,23.9341,23.6174,23.7639,40492039.511013,0
+XLF.US,D,20070629,000000,23.7905,23.9073,23.3858,23.6313,46399492.607634,0
+XLF.US,D,20070702,000000,23.9677,23.9865,23.6371,23.8351,22776854.961831,0
+XLF.US,D,20070703,000000,23.9212,24.0647,23.9212,24.0439,22509635.282058,0
+XLF.US,D,20070705,000000,23.8421,24.0043,23.7905,23.8421,30930378.817725,0
+XLF.US,D,20070706,000000,23.8421,23.9677,23.7461,23.9617,20001286.31934,0
+XLF.US,D,20070709,000000,23.94,23.9756,23.8133,23.8638,24453602.97448,0
+XLF.US,D,20070710,000000,23.7015,23.7263,23.2562,23.3601,64826345.747999,0
+XLF.US,D,20070711,000000,23.269,23.5224,23.2146,23.4353,68427688.642706,0
+XLF.US,D,20070712,000000,23.5501,23.9558,23.5313,23.8697,50753294.010079,0
+XLF.US,D,20070713,000000,23.94,24.038,23.8281,23.9617,32711438.465115,0
+XLF.US,D,20070716,000000,23.9004,24.125,23.8479,23.8757,37273331.599917,0
+XLF.US,D,20070717,000000,23.8757,24.0706,23.8757,23.9558,43471012.051775,0
+XLF.US,D,20070718,000000,23.7133,24.1636,23.368,23.6441,77614576.251325,0
+XLF.US,D,20070719,000000,23.7203,23.8421,23.469,23.5699,50283494.011424,0
+XLF.US,D,20070720,000000,23.5927,23.6174,23.0434,23.1572,107502710.80631,0
+XLF.US,D,20070723,000000,23.1256,23.374,23.0434,23.1444,55452711.765808,0
+XLF.US,D,20070724,000000,22.8,22.9742,22.3933,22.5615,117904846.89652,0
+XLF.US,D,20070725,000000,22.6911,22.8485,22.3735,22.6673,114170525.74121,0
+XLF.US,D,20070726,000000,22.2726,22.4111,21.7767,22.133,131187913.20136,0
+XLF.US,D,20070727,000000,22.0657,22.3478,21.7767,21.7837,119160024.32578,0
+XLF.US,D,20070730,000000,22.0192,22.222,21.5561,22.1994,128265332.10129,0
+XLF.US,D,20070731,000000,22.4012,22.516,21.4888,21.4888,151566484.77514,0
+XLF.US,D,20070801,000000,21.6125,21.8718,21.2354,21.7313,153076075.47733,0
+XLF.US,D,20070802,000000,21.9796,22.1439,21.6817,21.8777,100764690.5286,0
+XLF.US,D,20070803,000000,21.6877,21.8906,20.9128,20.9406,206280602.46168,0
+XLF.US,D,20070806,000000,21.0276,22.046,20.8782,22.0113,175815718.7982,0
+XLF.US,D,20070807,000000,21.9054,22.4764,21.7975,22.1696,179231455.19364,0
+XLF.US,D,20070808,000000,22.3349,22.989,22.222,22.6991,167965136.74646,0
+XLF.US,D,20070809,000000,22.046,22.4952,21.6501,21.8836,154717677.36591,0
+XLF.US,D,20070810,000000,21.5313,22.1439,21.4591,21.7837,118089462.06895,0
+XLF.US,D,20070813,000000,22.2933,22.2933,21.3512,21.5867,88245423.874395,0
+XLF.US,D,20070814,000000,21.7313,21.754,21.1128,21.2098,108940992.67035,0
+XLF.US,D,20070815,000000,21.0336,21.6273,20.8782,21.0207,124943722.24043,0
+XLF.US,D,20070816,000000,20.8644,22.5219,20.5813,21.6571,250635797.21796,0
+XLF.US,D,20070817,000000,23.1117,23.1186,21.9658,22.5348,271078295.7312,0
+XLF.US,D,20070820,000000,22.6031,22.6199,21.9341,22.235,135451820.15573,0
+XLF.US,D,20070821,000000,22.0984,22.5843,22.0984,22.3933,72957592.539346,0
+XLF.US,D,20070822,000000,22.5289,22.7237,22.2468,22.4507,107216286.06363,0
+XLF.US,D,20070823,000000,22.6991,22.7307,22.3418,22.4823,78497167.376037,0
+XLF.US,D,20070824,000000,22.4299,22.6743,22.2726,22.5615,54126351.81426,0
+XLF.US,D,20070827,000000,22.5091,22.5289,22.2656,22.2992,30115759.771475,0
+XLF.US,D,20070828,000000,22.0776,22.0984,21.5621,21.6343,95379242.258553,0
+XLF.US,D,20070829,000000,21.754,22.0113,21.4651,21.8975,76905003.492841,0
+XLF.US,D,20070830,000000,21.6343,21.942,21.6125,21.7599,72672481.481583,0
+XLF.US,D,20070831,000000,22.2052,22.2122,21.8361,22.046,84773959.95442,0
+XLF.US,D,20070904,000000,22.1053,22.4705,21.9866,22.2172,55978123.07842,0
+XLF.US,D,20070905,000000,22.1756,22.1914,21.8143,21.948,69116418.274252,0
+XLF.US,D,20070906,000000,21.942,22.1548,21.6501,21.7837,48784169.25157,0
+XLF.US,D,20070907,000000,21.5561,21.7767,21.4314,21.5621,115427852.5611,0
+XLF.US,D,20070910,000000,21.6125,21.7461,21.2622,21.4888,91723617.903233,0
+XLF.US,D,20070911,000000,21.6016,21.8777,21.5818,21.7095,77545078.27731,0
+XLF.US,D,20070912,000000,21.754,21.8777,21.6085,21.7599,49847180.851733,0
+XLF.US,D,20070913,000000,21.8975,22.1439,21.8777,22.1192,83466689.865714,0
+XLF.US,D,20070914,000000,21.8777,22.1994,21.851,22.1994,46429196.034047,0
+XLF.US,D,20070917,000000,22.0113,22.0113,21.7975,21.9866,62810356.796003,0
+XLF.US,D,20070918,000000,22.133,22.9286,21.9163,22.8168,212525678.64415,0
+XLF.US,D,20070919,000000,23.0702,23.2988,22.895,22.9603,114493085.91375,0
+XLF.US,D,20070920,000000,23.0256,23.0514,22.5684,22.6793,99090456.706765,0
+XLF.US,D,20070921,000000,22.7585,22.7585,22.3478,22.6031,82805782.059577,0
+XLF.US,D,20070924,000000,22.6327,22.6327,22.1994,22.2864,75835369.91019,0
+XLF.US,D,20070925,000000,22.1696,22.2528,22.0004,22.2398,54945767.831497,0
+XLF.US,D,20070926,000000,22.2992,22.4437,22.126,22.2468,81003610.485105,0
+XLF.US,D,20070927,000000,22.3478,22.5219,22.2784,22.5091,54808905.10566,0
+XLF.US,D,20070928,000000,22.3547,22.5615,22.3141,22.419,47105045.490283,0
+XLF.US,D,20071001,000000,22.2933,22.895,22.2726,22.8415,76747843.324569,0
+XLF.US,D,20071002,000000,22.9603,23.1444,22.895,23.1038,45147250.758887,0
+XLF.US,D,20071003,000000,22.9742,23.1879,22.9425,23.0514,64776179.152745,0
+XLF.US,D,20071004,000000,23.1325,23.2216,23.0326,23.1879,46528516.676646,0
+XLF.US,D,20071005,000000,23.2562,23.4957,23.2216,23.4432,60667755.9026,0
+XLF.US,D,20071008,000000,23.4106,23.4106,23.0256,23.1256,32133344.345377,0
+XLF.US,D,20071009,000000,23.2344,23.4056,23.0702,23.3186,49273712.923944,0
+XLF.US,D,20071010,000000,23.275,23.3452,23.0622,23.1879,49988263.537721,0
+XLF.US,D,20071011,000000,23.4502,23.4502,22.9989,23.0622,96362384.847574,0
+XLF.US,D,20071012,000000,22.9801,23.2216,22.9801,23.2146,51258219.922259,0
+XLF.US,D,20071015,000000,23.1256,23.1325,22.5021,22.7455,117983684.15974,0
+XLF.US,D,20071016,000000,22.5971,22.6199,22.2122,22.32,103827174.01928,0
+XLF.US,D,20071017,000000,22.5021,22.5902,21.9054,22.3072,113856902.6682,0
+XLF.US,D,20071018,000000,21.851,22.0904,21.8143,22.0271,110518462.48254,0
+XLF.US,D,20071019,000000,21.9123,22.032,21.2622,21.2968,137275609.93124,0
+XLF.US,D,20071022,000000,21.0791,21.6877,21.0791,21.5561,100247689.83101,0
+XLF.US,D,20071023,000000,21.7975,21.7975,21.4314,21.6739,75617432.614672,0
+XLF.US,D,20071024,000000,21.6195,21.6501,20.9682,21.5105,160074627.76808,0
+XLF.US,D,20071025,000000,21.5373,21.6985,21.0207,21.4888,120402710.63258,0
+XLF.US,D,20071026,000000,21.8975,22.0113,21.4007,22.0113,121203395.524,0
+XLF.US,D,20071029,000000,22.0192,22.0776,21.8084,22.0776,58431378.116933,0
+XLF.US,D,20071030,000000,21.9727,21.9727,21.7173,21.7391,43682442.564864,0
+XLF.US,D,20071031,000000,21.8223,22.139,21.6195,22.032,130048244.04442,0
+XLF.US,D,20071101,000000,21.3938,21.851,20.902,20.902,139748695.54878,0
+XLF.US,D,20071102,000000,20.9465,20.996,20.2419,20.7971,244387093.24408,0
+XLF.US,D,20071105,000000,20.2241,20.6159,20.0598,20.427,155327563.67108,0
+XLF.US,D,20071106,000000,20.5141,20.7733,20.2182,20.7733,126047612.68351,0
+XLF.US,D,20071107,000000,20.3785,20.4626,19.6353,19.6353,155894485.40589,0
+XLF.US,D,20071108,000000,19.9223,19.9371,19.1316,19.8392,181593269.67797,0
+XLF.US,D,20071109,000000,19.4325,20.2498,19.2375,19.6867,205477860.13758,0
+XLF.US,D,20071112,000000,19.8332,20.3676,19.7135,19.761,166769669.32807,0
+XLF.US,D,20071113,000000,20.2043,20.805,20.1014,20.6863,201242070.08246,0
+XLF.US,D,20071114,000000,21.1256,21.2226,20.5951,20.6091,147650421.37525,0
+XLF.US,D,20071115,000000,20.4062,20.5951,19.6353,20.0876,167178690.17843,0
+XLF.US,D,20071116,000000,20.0876,20.1855,19.6679,19.9302,125182596.64187,0
+XLF.US,D,20071119,000000,19.6679,19.7273,19.1662,19.3939,209147173.08969,0
+XLF.US,D,20071120,000000,19.0426,19.4977,18.5824,18.9694,223779379.653,0
+XLF.US,D,20071121,000000,18.7071,18.995,18.4547,18.6754,167654170.34854,0
+XLF.US,D,20071123,000000,18.8446,19.2474,18.8446,19.1188,109967872.88277,0
+XLF.US,D,20071126,000000,19.2068,19.2068,18.3557,18.4795,158852246.98794,0
+XLF.US,D,20071127,000000,18.6803,18.9238,18.4487,18.812,152813391.04209,0
+XLF.US,D,20071128,000000,19.2692,19.9371,19.1989,19.9371,255240368.94401,0
+XLF.US,D,20071129,000000,19.7917,19.9223,19.4513,19.761,133190291.36714,0
+XLF.US,D,20071130,000000,20.4853,20.6921,20.1291,20.2498,180313235.3091,0
+XLF.US,D,20071203,000000,20.143,20.234,19.9302,20.0876,90250599.178503,0
+XLF.US,D,20071204,000000,19.761,19.859,19.6264,19.7135,93768022.870429,0
+XLF.US,D,20071205,000000,20.0212,20.1855,19.7867,20.0074,133150343.21945,0
+XLF.US,D,20071206,000000,20.039,20.6555,19.9886,20.6555,151847504.20966,0
+XLF.US,D,20071207,000000,20.6921,20.7367,20.3785,20.3785,124837986.77334,0
+XLF.US,D,20071210,000000,20.6011,20.9604,20.4389,20.8129,121560724.89409,0
+XLF.US,D,20071211,000000,20.8525,20.996,19.7551,19.761,209322929.9837,0
+XLF.US,D,20071212,000000,20.427,20.4775,19.2375,19.6076,218740436.99989,0
+XLF.US,D,20071213,000000,19.3939,19.6215,19.0554,19.6027,208418017.33126,0
+XLF.US,D,20071214,000000,19.3404,19.6739,19.1662,19.1722,107617230.78335,0
+XLF.US,D,20071217,000000,19.0742,19.3365,18.9544,18.9694,106597261.56411,0
+XLF.US,D,20071218,000000,19.2474,19.2761,18.6635,18.9812,128706010.737,0
+XLF.US,D,20071219,000000,19.086,19.3939,18.8912,19.092,168678462.60168,0
+XLF.US,D,20071220,000000,19.2612,19.3819,18.6803,18.9544,150418603.06643,0
+XLF.US,D,20071221,000000,19.0426,19.1722,18.8377,19.1316,103411851.52346,0
+XLF.US,D,20071224,000000,19.2177,19.5116,19.2068,19.4779,67134505.298377,0
+XLF.US,D,20071226,000000,19.4463,19.4513,19.2098,19.3404,36077496.349763,0
+XLF.US,D,20071227,000000,19.2909,19.2909,18.9356,18.9486,55308806.678311,0
+XLF.US,D,20071228,000000,19.1386,19.1386,18.7674,18.903,49548905.660612,0
+XLF.US,D,20071231,000000,18.8446,19.1603,18.7071,18.898,75932729.12016,0
+XLF.US,D,20080102,000000,18.995,19.0554,18.5043,18.5259,100044344.5433,0
+XLF.US,D,20080103,000000,18.6041,18.7021,18.3953,18.4073,68762403.432265,0
+XLF.US,D,20080104,000000,18.2341,18.243,17.8511,17.8828,116058306.11938,0
+XLF.US,D,20080107,000000,18.0134,18.1816,17.6829,17.9322,139307747.1024,0
+XLF.US,D,20080108,000000,18.053,18.1747,17.2761,17.2761,184721118.08784,0
+XLF.US,D,20080109,000000,17.3741,17.6759,16.9248,17.6027,204089132.4895,0
+XLF.US,D,20080110,000000,17.4305,18.3013,17.2653,17.9046,342450188.72764,0
+XLF.US,D,20080111,000000,17.8125,18.3617,17.6353,17.9658,279327102.16437,0
+XLF.US,D,20080114,000000,18.1885,18.2261,17.8976,18.2143,134645489.45076,0
+XLF.US,D,20080115,000000,17.8699,17.8976,17.4611,17.4611,176416661.94069,0
+XLF.US,D,20080116,000000,17.5641,18.0945,17.3949,17.7581,219233671.11633,0
+XLF.US,D,20080117,000000,17.7848,17.7917,16.8417,16.8536,259176026.45964,0
+XLF.US,D,20080118,000000,16.9832,17.1148,16.3103,16.6586,273968950.24577,0
+XLF.US,D,20080122,000000,15.8156,17.4167,15.7512,17.0178,390948229.32091,0
+XLF.US,D,20080123,000000,16.5627,18.2261,16.4687,18.2261,375464058.68084,0
+XLF.US,D,20080124,000000,18.2261,18.4003,17.9936,18.2341,245383120.05052,0
+XLF.US,D,20080125,000000,18.5447,18.5557,17.6353,17.7581,206685888.40478,0
+XLF.US,D,20080128,000000,17.8511,18.9356,17.5879,18.3865,140904041.00886,0
+XLF.US,D,20080129,000000,18.5259,18.6803,18.2073,18.6695,154677509.9339,0
+XLF.US,D,20080130,000000,18.4845,19.1514,18.2875,18.2875,327928068.96005,0
+XLF.US,D,20080131,000000,18.0104,19.5521,17.9382,19.0376,278419699.57376,0
+XLF.US,D,20080201,000000,18.9436,19.3889,18.8714,19.3889,202601904.74665,0
+XLF.US,D,20080204,000000,19.1791,19.2612,18.7338,18.8268,116107454.10356,0
+XLF.US,D,20080205,000000,18.4073,18.4973,17.9382,18.0608,192086083.37458,0
+XLF.US,D,20080206,000000,18.1539,18.2499,17.7363,17.8511,160587907.70578,0
+XLF.US,D,20080207,000000,17.6829,18.2499,17.6353,18.0134,197830812.34206,0
+XLF.US,D,20080208,000000,17.951,18.0044,17.4681,17.7165,159776941.71412,0
+XLF.US,D,20080211,000000,17.6829,17.6829,17.1643,17.3207,167765464.72386,0
+XLF.US,D,20080212,000000,17.5255,17.8313,17.3345,17.7996,235458011.24704,0
+XLF.US,D,20080213,000000,17.7442,17.7848,17.3474,17.7363,132259430.40608,0
+XLF.US,D,20080214,000000,17.6631,17.7788,17.2524,17.2524,159219061.16309,0
+XLF.US,D,20080215,000000,17.2861,17.5255,17.094,17.5255,155705224.8415,0
+XLF.US,D,20080219,000000,17.7442,17.7996,17.2207,17.5017,146050324.85624,0
+XLF.US,D,20080220,000000,17.1643,17.7026,17.1069,17.7026,180938182.50653,0
+XLF.US,D,20080221,000000,17.6759,17.8125,17.3127,17.3879,115742137.52921,0
+XLF.US,D,20080222,000000,17.4355,17.768,17.0436,17.768,171242639.1311,0
+XLF.US,D,20080225,000000,17.5641,17.9244,17.3207,17.768,229525788.11612,0
+XLF.US,D,20080226,000000,17.6967,18.1945,17.6433,17.9244,158634858.40851,0
+XLF.US,D,20080227,000000,17.7294,18.2341,17.6353,18.0044,150986750.57032,0
+XLF.US,D,20080228,000000,17.8372,17.8511,17.4414,17.4414,136047053.82147,0
+XLF.US,D,20080229,000000,17.2148,17.2346,16.7289,16.8714,214350105.05158,0
+XLF.US,D,20080303,000000,16.7685,16.7942,16.4083,16.6458,169391013.38282,0
+XLF.US,D,20080304,000000,16.3559,16.5993,16.056,16.5498,249560635.04288,0
+XLF.US,D,20080305,000000,16.6052,16.7942,16.2123,16.4221,279862139.75581,0
+XLF.US,D,20080306,000000,16.1569,16.2638,15.7442,15.8532,214182743.6147,0
+XLF.US,D,20080307,000000,15.5919,16.2301,15.5444,15.8868,305123420.46756,0
+XLF.US,D,20080310,000000,15.9254,16.0114,15.3514,15.4355,259427406.13095,0
+XLF.US,D,20080311,000000,16.1332,16.5429,15.6958,16.4489,348655500.67833,0
+XLF.US,D,20080312,000000,16.4885,16.9248,16.0352,16.1777,262244093.11122,0
+XLF.US,D,20080313,000000,15.7512,16.8288,15.3079,16.1332,321843161.28431,0
+XLF.US,D,20080314,000000,16.2895,16.3964,15.3643,15.675,389809260.45907,0
+XLF.US,D,20080317,000000,14.5587,15.5444,14.5587,15.3137,324948775.07175,0
+XLF.US,D,20080318,000000,16.0995,16.6824,15.8156,16.6052,427423668.1151,0
+XLF.US,D,20080319,000000,16.822,17.0486,16.1717,16.1717,331948500.58419,0
+XLF.US,D,20080320,000000,16.2895,17.3256,16.2787,17.193,340940096.80414,0
+XLF.US,D,20080324,000000,17.3811,17.8768,17.3415,17.4167,227144117.78958,0
+XLF.US,D,20080325,000000,17.3741,17.5383,17.0228,17.3583,194291675.45957,0
+XLF.US,D,20080326,000000,17.099,17.1643,16.6705,16.7358,196760117.70621,0
+XLF.US,D,20080327,000000,16.8972,16.9248,16.4083,16.4745,188171399.34385,0
+XLF.US,D,20080328,000000,16.5131,16.6052,16.0352,16.0995,135664279.38516,0
+XLF.US,D,20080331,000000,16.0481,16.5251,15.9442,16.245,134632411.21219,0
+XLF.US,D,20080401,000000,16.8288,17.4553,16.7814,17.3879,256344324.06082,0
+XLF.US,D,20080402,000000,17.5077,17.7502,17.2475,17.3741,196016722.61384,0
+XLF.US,D,20080403,000000,17.1782,17.5383,17.099,17.4553,150993014.82629,0
+XLF.US,D,20080404,000000,17.4235,17.4611,17.094,17.2207,136338457.42997,0
+XLF.US,D,20080407,000000,17.4819,17.6245,17.2603,17.3207,150975730.77495,0
+XLF.US,D,20080408,000000,17.1643,17.3009,16.9654,17.1257,138100011.88798,0
+XLF.US,D,20080409,000000,17.1782,17.1782,16.713,16.8417,150348004.62866,0
+XLF.US,D,20080410,000000,16.6864,16.9704,16.5359,16.7358,168454593.51352,0
+XLF.US,D,20080411,000000,16.4083,16.7873,16.3687,16.4161,141193846.97439,0
+XLF.US,D,20080414,000000,16.3103,16.3311,15.9382,16.0283,152957045.51892,0
+XLF.US,D,20080415,000000,16.1807,16.3489,15.9184,16.1955,143185148.7553,0
+XLF.US,D,20080416,000000,16.5131,16.713,16.4013,16.6339,171796982.83814,0
+XLF.US,D,20080417,000000,16.5073,17.0119,16.4825,16.918,192970415.63707,0
+XLF.US,D,20080418,000000,17.4611,17.5641,17.1643,17.2919,192811216.2256,0
+XLF.US,D,20080421,000000,17.1069,17.1148,16.8596,17.0228,100340491.56486,0
+XLF.US,D,20080422,000000,16.8972,16.9436,16.6864,16.7873,128775336.92145,0
+XLF.US,D,20080423,000000,16.8288,16.9368,16.5567,16.6755,125428080.8995,0
+XLF.US,D,20080424,000000,16.7428,17.3949,16.7358,17.2761,188553588.68512,0
+XLF.US,D,20080425,000000,17.4681,17.6512,17.094,17.6027,127543949.31544,0
+XLF.US,D,20080428,000000,17.6175,17.7442,17.4414,17.6512,117311977.86362,0
+XLF.US,D,20080429,000000,17.5691,17.669,17.3741,17.4355,98470247.869765,0
+XLF.US,D,20080430,000000,17.4553,17.669,17.2603,17.3811,132179386.57379,0
+XLF.US,D,20080501,000000,17.3345,18.0391,17.2761,17.9798,156575398.61221,0
+XLF.US,D,20080502,000000,18.3281,18.4003,17.9046,18.1004,150783645.78799,0
+XLF.US,D,20080505,000000,17.9658,18.0104,17.7224,17.7848,97925745.683784,0
+XLF.US,D,20080506,000000,17.5383,17.9936,17.4355,17.9798,154919252.21058,0
+XLF.US,D,20080507,000000,17.9986,17.9986,17.2603,17.3256,147989857.34629,0
+XLF.US,D,20080508,000000,17.4009,17.4009,16.91,16.9763,207166164.53535,0
+XLF.US,D,20080509,000000,16.8714,17.2603,16.8348,16.9763,176680002.20786,0
+XLF.US,D,20080512,000000,16.9961,17.2346,16.9318,17.1782,103722034.76305,0
+XLF.US,D,20080513,000000,17.2425,17.2524,16.91,17.0228,115301966.17798,0
+XLF.US,D,20080514,000000,17.1069,17.2286,17.0178,17.1386,99623197.370665,0
+XLF.US,D,20080515,000000,17.1257,17.3741,16.9832,17.3088,112050931.51275,0
+XLF.US,D,20080516,000000,17.3583,17.3583,16.9961,17.2425,80290139.11401,0
+XLF.US,D,20080519,000000,17.1386,17.3415,16.9368,17.0752,106609453.57063,0
+XLF.US,D,20080520,000000,16.8972,16.904,16.5775,16.6755,120872055.89414,0
+XLF.US,D,20080521,000000,16.6339,16.7358,16.1639,16.2509,165939676.12623,0
+XLF.US,D,20080522,000000,16.1421,16.5073,16.1421,16.3439,101639831.03879,0
+XLF.US,D,20080523,000000,16.2717,16.2787,16.0224,16.0995,110728832.95295,0
+XLF.US,D,20080527,000000,16.0224,16.2638,16.0184,16.1886,104050650.0125,0
+XLF.US,D,20080528,000000,16.3183,16.3311,15.866,16.0916,172933384.96177,0
+XLF.US,D,20080529,000000,16.056,16.4557,16.056,16.3805,120237157.02823,0
+XLF.US,D,20080530,000000,16.4745,16.4943,16.0352,16.1777,98278169.9565,0
+XLF.US,D,20080602,000000,16.1332,16.1332,15.774,15.9313,130161816.14727,0
+XLF.US,D,20080603,000000,16.0619,16.1064,15.6404,15.8818,188410112.06101,0
+XLF.US,D,20080604,000000,15.7898,16.0678,15.5919,15.7818,210247867.23632,0
+XLF.US,D,20080605,000000,15.8452,16.0916,15.8076,16.0916,171635713.86767,0
+XLF.US,D,20080606,000000,15.8927,15.8996,15.2337,15.2415,239546207.79163,0
+XLF.US,D,20080609,000000,15.3207,15.4157,14.7686,15.0298,261339633.17481,0
+XLF.US,D,20080610,000000,14.8477,15.2733,14.7894,15.0763,270299306.85137,0
+XLF.US,D,20080611,000000,15.1347,15.1614,14.5854,14.6369,266854196.46129,0
+XLF.US,D,20080612,000000,14.7536,15.1406,14.6864,15.0357,304939140.79006,0
+XLF.US,D,20080613,000000,15.1228,15.2733,14.816,15.2733,195784550.0265,0
+XLF.US,D,20080616,000000,15.1277,15.5127,15.0298,15.4157,189928894.51548,0
+XLF.US,D,20080617,000000,15.5731,15.579,14.9051,14.9664,187952313.0793,0
+XLF.US,D,20080618,000000,14.6924,15.0882,14.5459,14.717,230595755.17263,0
+XLF.US,D,20080619,000000,14.7458,14.9051,14.4212,14.8714,255098861.83675,0
+XLF.US,D,20080620,000000,14.5023,14.6982,13.7206,14.4885,276717932.9372,0
+XLF.US,D,20080623,000000,14.4073,14.4341,13.9343,14.0313,187195300.12702,0
+XLF.US,D,20080624,000000,13.9967,14.3509,13.8066,14.1945,310587809.07457,0
+XLF.US,D,20080625,000000,14.2797,14.6716,14.156,14.1619,336496385.79571,0
+XLF.US,D,20080626,000000,13.868,13.9897,13.5929,13.6522,221286287.62476,0
+XLF.US,D,20080627,000000,13.6246,13.7562,13.2921,13.4385,223319180.67001,0
+XLF.US,D,20080630,000000,13.4514,13.4771,13.1041,13.2327,224516681.26843,0
+XLF.US,D,20080701,000000,13.0179,13.3317,12.7814,13.2753,363218423.49931,0
+XLF.US,D,20080702,000000,13.3445,13.5404,13.0645,13.0694,224350483.95848,0
+XLF.US,D,20080703,000000,13.2267,13.3119,12.9279,13.0249,127716815.09212,0
+XLF.US,D,20080707,000000,13.1555,13.2921,12.4658,12.5934,292242137.61974,0
+XLF.US,D,20080708,000000,12.6934,13.4168,12.5281,13.4098,380473139.25484,0
+XLF.US,D,20080709,000000,13.4098,13.4771,12.6251,12.6468,344933554.43489,0
+XLF.US,D,20080710,000000,12.5281,12.83,12.3787,12.5548,357284585.54648,0
+XLF.US,D,20080711,000000,12.2025,12.5994,11.9472,12.2025,477226193.78505,0
+XLF.US,D,20080714,000000,12.54,12.6736,11.5772,11.5772,362230721.41312,0
+XLF.US,D,20080715,000000,11.4683,11.9007,10.9517,11.2159,718212899.52613,0
+XLF.US,D,20080716,000000,11.598,12.6864,11.4316,12.6864,557166060.03802,0
+XLF.US,D,20080717,000000,13.1991,13.6464,12.7428,13.2327,807881237.17213,0
+XLF.US,D,20080718,000000,13.6315,13.775,13.1941,13.5029,394009023.2107,0
+XLF.US,D,20080721,000000,13.8393,14.0313,13.4633,13.5543,324370038.25694,0
+XLF.US,D,20080722,000000,13.1881,14.6924,12.9972,14.6924,507219500.94367,0
+XLF.US,D,20080723,000000,14.345,15.0822,14.2797,14.6716,545641982.4635,0
+XLF.US,D,20080724,000000,14.7686,14.7686,13.6464,13.685,417086089.53311,0
+XLF.US,D,20080725,000000,13.7394,13.9967,13.3742,13.6315,300218850.6021,0
+XLF.US,D,20080728,000000,13.5682,13.8452,12.9329,12.9903,260198932.26994,0
+XLF.US,D,20080729,000000,13.0853,14.0451,12.9032,14.0451,382669124.261,0
+XLF.US,D,20080730,000000,14.2876,14.4499,13.7632,14.2579,415942403.5319,0
+XLF.US,D,20080731,000000,13.9779,14.3707,13.9214,14.1273,259240590.03102,0
+XLF.US,D,20080801,000000,14.1352,14.2509,13.7434,14.1273,289883298.12646,0
+XLF.US,D,20080804,000000,13.9967,14.2133,13.7434,14.0105,216012864.34096,0
+XLF.US,D,20080805,000000,14.2341,14.725,14.1273,14.725,277132040.77975,0
+XLF.US,D,20080806,000000,14.4885,14.6794,14.3133,14.5716,217318541.83934,0
+XLF.US,D,20080807,000000,14.2797,14.4212,13.7256,13.8532,289316460.26537,0
+XLF.US,D,20080808,000000,13.7562,14.4578,13.7394,14.3331,270385498.72906,0
+XLF.US,D,20080811,000000,14.2876,14.8655,14.1767,14.5716,247032077.56409,0
+XLF.US,D,20080812,000000,14.3638,14.3777,13.7206,13.8334,292696450.28379,0
+XLF.US,D,20080813,000000,13.6701,13.7068,13.2189,13.4385,350879117.53085,0
+XLF.US,D,20080814,000000,13.3643,13.8888,13.3119,13.8532,198772736.55114,0
+XLF.US,D,20080815,000000,13.9026,14.1352,13.775,13.9531,204835065.0148,0
+XLF.US,D,20080818,000000,13.9026,13.9026,13.3584,13.4168,247587134.70309,0
+XLF.US,D,20080819,000000,13.2267,13.2821,12.8824,13.0249,266577934.58721,0
+XLF.US,D,20080820,000000,13.0437,13.2921,12.8092,13.2921,261820070.98968,0
+XLF.US,D,20080821,000000,12.9724,13.1991,12.915,13.0506,202056254.60217,0
+XLF.US,D,20080822,000000,13.3643,13.5998,13.2267,13.5484,225641804.90181,0
+XLF.US,D,20080825,000000,13.3643,13.3713,13.0645,13.0694,147608274.32113,0
+XLF.US,D,20080826,000000,13.0853,13.2821,12.9398,13.1753,162244788.76044,0
+XLF.US,D,20080827,000000,13.1813,13.4514,13.0773,13.4316,136020559.82836,0
+XLF.US,D,20080828,000000,13.5731,14.0105,13.5226,13.9699,237099395.87235,0
+XLF.US,D,20080829,000000,13.8284,14.0719,13.7878,13.9897,213285128.98721,0
+XLF.US,D,20080902,000000,14.345,14.4499,13.9343,14.1887,248953594.38135,0
+XLF.US,D,20080903,000000,14.1213,14.4212,13.9779,14.4073,221958016.15248,0
+XLF.US,D,20080904,000000,14.2005,14.3262,13.7008,13.7068,281390505.03647,0
+XLF.US,D,20080905,000000,13.4949,14.2005,13.4771,14.2005,365636963.90874,0
+XLF.US,D,20080908,000000,15.3297,15.3514,14.2717,14.816,644504571.42733,0
+XLF.US,D,20080909,000000,14.5142,14.8298,13.8205,13.868,507197579.58457,0
+XLF.US,D,20080910,000000,13.965,14.3064,13.4831,13.7008,385700232.91386,0
+XLF.US,D,20080911,000000,13.2633,14.0521,13.1753,14.0105,511839966.23611,0
+XLF.US,D,20080912,000000,13.6572,14.06,13.5731,13.8146,390438086.05858,0
+XLF.US,D,20080915,000000,12.8952,13.5484,12.4727,12.4727,691209887.8617,0
+XLF.US,D,20080916,000000,11.8819,13.4009,11.7572,13.4009,739243202.31166,0
+XLF.US,D,20080917,000000,12.735,12.8478,11.8285,12.1205,777682184.72453,0
+XLF.US,D,20080918,000000,12.3005,13.3713,11.209,13.0694,1306537036.3563,0
+XLF.US,D,20080919,000000,15.8076,16.0065,13.7008,14.6191,650212422.22772,0
+XLF.US,D,20080922,000000,14.5281,14.5409,12.7072,13.4247,288256729.84591,0
+XLF.US,D,20080923,000000,13.4168,13.6928,13.0645,13.3841,265969024.45098,0
+XLF.US,D,20080924,000000,13.5088,13.5226,13.0308,13.2327,209275820.23218,0
+XLF.US,D,20080925,000000,13.3059,13.7068,13.1881,13.5998,244777284.94752,0
+XLF.US,D,20080926,000000,12.9645,13.9699,12.8824,13.9699,314495166.78559,0
+XLF.US,D,20080929,000000,13.4247,13.5088,12.0115,12.1313,525347232.07141,0
+XLF.US,D,20080930,000000,12.347,13.1625,12.1947,12.9903,264591066.99815,0
+XLF.US,D,20081001,000000,12.9724,13.5029,12.7963,13.5029,293649660.0568,0
+XLF.US,D,20081002,000000,13.3841,13.5226,12.7963,12.83,265667631.78451,0
+XLF.US,D,20081003,000000,13.1881,13.488,12.2669,12.2669,401382203.07026,0
+XLF.US,D,20081006,000000,11.7711,12.0927,11.2555,11.6286,522790279.79848,0
+XLF.US,D,20081007,000000,11.8285,11.8552,10.3995,10.3995,542841451.78661,0
+XLF.US,D,20081008,000000,9.96609,10.8903,9.86021,9.97892,604724106.52851,0
+XLF.US,D,20081009,000000,10.5014,10.5618,8.93831,8.94365,604407507.4539,0
+XLF.US,D,20081010,000000,8.62758,9.86713,8.35465,9.86713,806561096.00286,0
+XLF.US,D,20081013,000000,10.4391,10.6736,9.70978,10.636,341864835.9935,0
+XLF.US,D,20081014,000000,11.3852,11.6712,10.8508,11.3198,510753604.39188,0
+XLF.US,D,20081015,000000,10.833,10.9933,10.0937,10.0937,318615323.26307,0
+XLF.US,D,20081016,000000,10.3748,10.5014,9.53166,10.3204,476569321.01266,0
+XLF.US,D,20081017,000000,10.1076,10.6924,10.0145,10.0275,363453010.23532,0
+XLF.US,D,20081020,000000,10.2907,10.5222,9.95912,10.5222,212331462.45606,0
+XLF.US,D,20081021,000000,10.2095,10.5944,10.1957,10.2016,202680995.65211,0
+XLF.US,D,20081022,000000,10.0007,10.1135,9.24845,9.56531,272189550.89401,0
+XLF.US,D,20081023,000000,9.60192,9.70286,8.8819,9.46536,309307618.07403,0
+XLF.US,D,20081024,000000,8.62035,9.34087,8.60057,8.84885,313671188.2396,0
+XLF.US,D,20081027,000000,8.99343,9.29614,8.5785,8.60867,228200145.63864,0
+XLF.US,D,20081028,000000,9.1001,10.0383,8.49023,9.95912,300630865.64354,0
+XLF.US,D,20081029,000000,9.73354,10.1135,9.34869,9.34869,267073979.98937,0
+XLF.US,D,20081030,000000,9.79588,9.89187,9.47229,9.67515,245848156.42557,0
+XLF.US,D,20081031,000000,9.54353,10.163,9.54353,10.1462,215949437.6123,0
+XLF.US,D,20081103,000000,10.1205,10.2907,10.0789,10.2016,103122115.28427,0
+XLF.US,D,20081104,000000,10.3916,10.7983,10.3461,10.7756,172372484.95649,0
+XLF.US,D,20081105,000000,10.6024,10.6736,9.76323,9.78895,183499679.11872,0
+XLF.US,D,20081106,000000,9.67515,9.89187,9.11416,9.11881,250977339.12696,0
+XLF.US,D,20081107,000000,9.28932,9.42578,9.06022,9.28932,174524808.12878,0
+XLF.US,D,20081110,000000,9.5188,9.60192,8.82411,9.01322,174312589.40474,0
+XLF.US,D,20081111,000000,8.83658,8.98759,8.55752,8.70011,267167890.27117,0
+XLF.US,D,20081112,000000,8.5501,8.71357,8.14446,8.16515,289882037.99947,0
+XLF.US,D,20081113,000000,8.28963,8.82945,7.64235,8.76186,401655042.28988,0
+XLF.US,D,20081114,000000,8.57117,8.80006,8.20335,8.31477,292853415.42037,0
+XLF.US,D,20081117,000000,8.17148,8.24372,7.74022,7.78723,282571140.95218,0
+XLF.US,D,20081118,000000,7.81918,7.91102,7.35419,7.67431,330704616.80307,0
+XLF.US,D,20081119,000000,7.62919,7.68134,6.81971,6.87266,317069662.81527,0
+XLF.US,D,20081120,000000,6.7546,6.91065,6.03586,6.13364,613829004.03011,0
+XLF.US,D,20081121,000000,6.42101,6.43417,5.66348,6.32284,550231117.3813,0
+XLF.US,D,20081124,000000,6.669,7.57061,6.58469,7.28342,470302351.76585,0
+XLF.US,D,20081125,000000,7.74022,7.85165,7.32835,7.70806,358862748.58008,0
+XLF.US,D,20081126,000000,7.49064,8.10053,7.44779,8.06708,209392873.60006,0
+XLF.US,D,20081128,000000,8.08033,8.34208,7.98979,8.27083,83456548.218185,0
+XLF.US,D,20081201,000000,7.95001,7.96951,6.87888,6.89066,255367206.23292,0
+XLF.US,D,20081202,000000,7.115,7.504,6.81971,7.45344,300141603.90816,0
+XLF.US,D,20081203,000000,7.15251,7.93042,7.115,7.83779,319690284.34331,0
+XLF.US,D,20081204,000000,7.64839,8.19741,7.57061,7.75358,272859758.57881,0
+XLF.US,D,20081205,000000,7.56566,8.41947,7.55171,8.36762,342287812.21974,0
+XLF.US,D,20081208,000000,8.71357,9.02657,8.61412,8.93157,309149242.24195,0
+XLF.US,D,20081209,000000,8.77294,9.0058,8.49023,8.57117,295982074.27278,0
+XLF.US,D,20081210,000000,8.63391,8.68092,8.23728,8.41947,237974658.6563,0
+XLF.US,D,20081211,000000,8.28963,8.35465,7.73408,7.77387,237543108.10968,0
+XLF.US,D,20081212,000000,7.49064,7.95001,7.40238,7.9232,204527889.10314,0
+XLF.US,D,20081215,000000,7.90439,7.93042,7.48372,7.59772,170208070.83037,0
+XLF.US,D,20081216,000000,7.77387,8.45836,7.72706,8.44638,340969029.19856,0
+XLF.US,D,20081217,000000,8.28963,8.60867,8.19741,8.36762,234505233.97953,0
+XLF.US,D,20081218,000000,8.40739,8.52437,8.03334,8.12794,227127958.45462,0
+XLF.US,D,20081219,000000,8.0086,8.19741,7.87134,7.98979,202217650.89902,0
+XLF.US,D,20081222,000000,8.0086,8.04679,7.5901,7.70806,184170924.61461,0
+XLF.US,D,20081223,000000,7.74754,7.81918,7.504,7.52508,91428062.039883,0
+XLF.US,D,20081224,000000,7.58446,7.70104,7.51143,7.68797,27670416.14772,0
+XLF.US,D,20081226,000000,7.76773,7.78069,7.59772,7.6948,46286517.726153,0
+XLF.US,D,20081229,000000,7.71478,7.72142,7.48372,7.62919,59015636.450494,0
+XLF.US,D,20081230,000000,7.66827,7.96377,7.64235,7.9232,89991580.934696,0
+XLF.US,D,20081231,000000,7.94358,8.25094,7.88391,8.17801,135818235.17277,0
+XLF.US,D,20090102,000000,8.18445,8.36762,7.97613,8.27083,146657409.98096,0
+XLF.US,D,20090105,000000,8.23006,8.3217,8.08667,8.13318,159065935.01803,0
+XLF.US,D,20090106,000000,8.23006,8.37395,8.17148,8.26401,190709000.02748,0
+XLF.US,D,20090107,000000,8.07301,8.13318,7.81918,7.83106,162937303.82558,0
+XLF.US,D,20090108,000000,7.78723,7.91736,7.71478,7.7996,164499233.75577,0
+XLF.US,D,20090109,000000,7.86372,7.91102,7.53825,7.55171,156383478.34113,0
+XLF.US,D,20090112,000000,7.52508,7.54448,7.0483,7.15251,223223849.58744,0
+XLF.US,D,20090113,000000,7.0483,7.33439,6.97656,7.25147,315148354.16655,0
+XLF.US,D,20090114,000000,7.00931,7.02139,6.77983,6.83307,250786816.41454,0
+XLF.US,D,20090115,000000,6.81229,6.81971,6.26485,6.51898,406108017.80852,0
+XLF.US,D,20090116,000000,6.69483,6.76666,6.03586,6.32284,311861483.18741,0
+XLF.US,D,20090120,000000,5.97025,6.0422,5.27141,5.27764,373523946.14838,0
+XLF.US,D,20090121,000000,5.59134,6.06832,5.36285,6.05535,484781352.35247,0
+XLF.US,D,20090122,000000,5.8136,5.98361,5.52613,5.68327,360007123.7606,0
+XLF.US,D,20090123,000000,5.42816,5.9375,5.40866,5.87239,353253509.03244,0
+XLF.US,D,20090126,000000,5.98995,6.14016,5.68327,5.76779,308976949.43401,0
+XLF.US,D,20090127,000000,5.88545,5.99648,5.78777,5.97025,207983489.77252,0
+XLF.US,D,20090128,000000,6.49325,6.86562,6.39508,6.7348,479037687.46977,0
+XLF.US,D,20090129,000000,6.48009,6.53867,6.17311,6.20557,253225940.24548,0
+XLF.US,D,20090130,000000,6.29029,6.34906,5.93136,6.03586,351606911.09908,0
+XLF.US,D,20090202,000000,5.87911,6.09415,5.82004,6.03586,184612610.74559,0
+XLF.US,D,20090203,000000,6.13364,6.1467,5.79391,5.92473,281320426.00951,0
+XLF.US,D,20090204,000000,5.98361,6.11384,5.8136,5.85923,325503460.33687,0
+XLF.US,D,20090205,000000,5.78777,6.10127,5.57838,5.95095,589875744.22852,0
+XLF.US,D,20090206,000000,6.11384,6.46039,6.06832,6.39508,406411684.16042,0
+XLF.US,D,20090209,000000,6.45366,6.59101,6.3557,6.46673,259897219.26645,0
+XLF.US,D,20090210,000000,6.38855,6.45366,5.74819,5.80716,497006221.2071,0
+XLF.US,D,20090211,000000,5.90514,6.10127,5.87911,6.08801,279831117.59185,0
+XLF.US,D,20090212,000000,5.89178,6.0422,5.65023,6.00974,350969562.71606,0
+XLF.US,D,20090213,000000,5.87911,5.97698,5.76125,5.78065,259950943.92677,0
+XLF.US,D,20090217,000000,5.41539,5.48694,5.2061,5.2061,341082795.32258,0
+XLF.US,D,20090218,000000,5.36285,5.376,5.04272,5.2061,334927735.86194,0
+XLF.US,D,20090219,000000,5.30426,5.33019,4.89923,4.93178,319798471.34854,0
+XLF.US,D,20090220,000000,4.69033,4.98394,4.47459,4.85974,626141690.70013,0
+XLF.US,D,20090223,000000,5.03668,5.07557,4.69033,4.69033,326769978.90903,0
+XLF.US,D,20090224,000000,4.75514,5.25815,4.69647,5.25815,407833424.71035,0
+XLF.US,D,20090225,000000,5.18007,5.46735,4.91872,5.22589,497784493.62339,0
+XLF.US,D,20090226,000000,5.47388,5.59134,5.25815,5.3104,483012928.3329,0
+XLF.US,D,20090227,000000,4.93178,5.21273,4.92545,4.96424,384109268.52605,0
+XLF.US,D,20090302,000000,4.77494,4.85974,4.59869,4.65084,287040365.74267,0
+XLF.US,D,20090303,000000,4.7683,4.80145,4.46787,4.5592,291101663.07287,0
+XLF.US,D,20090304,000000,4.72278,4.72922,4.37653,4.50092,354511509.87374,0
+XLF.US,D,20090305,000000,4.37653,4.38959,3.97812,4.07609,430858675.25769,0
+XLF.US,D,20090306,000000,4.13478,4.23284,3.84077,4.03661,330578168.56701,0
+XLF.US,D,20090309,000000,3.9519,4.21334,3.89974,4.08935,373805301.07781,0
+XLF.US,D,20090310,000000,4.35011,4.72278,4.31122,4.69647,542075056.09247,0
+XLF.US,D,20090311,000000,4.87953,5.00383,4.70953,4.82085,635643956.66692,0
+XLF.US,D,20090312,000000,4.80145,5.376,4.74238,5.31733,592602696.42396,0
+XLF.US,D,20090313,000000,5.41539,5.48694,5.12129,5.35008,424770151.91684,0
+XLF.US,D,20090316,000000,5.4806,5.66971,5.22589,5.24519,439917536.18729,0
+XLF.US,D,20090317,000000,5.23885,5.6047,5.14079,5.58491,343536457.6034,0
+XLF.US,D,20090318,000000,5.5196,6.17311,5.46091,6.1467,633392500.81002,0
+XLF.US,D,20090319,000000,6.32284,6.3362,5.64389,5.65685,631834044.06064,0
+XLF.US,D,20090320,000000,5.59778,5.62429,5.28457,5.31733,466405829.9343,0
+XLF.US,D,20090323,000000,5.78065,6.28405,5.65685,6.18598,569595045.21236,0
+XLF.US,D,20090324,000000,6.0227,6.3168,5.84635,5.89178,458712068.5138,0
+XLF.US,D,20090325,000000,6.02914,6.24466,5.67625,6.08801,547914851.38448,0
+XLF.US,D,20090326,000000,6.19875,6.23814,5.95759,6.15966,380897293.75539,0
+XLF.US,D,20090327,000000,5.99648,6.19875,5.95759,5.97025,304895481.98776,0
+XLF.US,D,20090330,000000,5.63725,5.72889,5.40194,5.45429,339563102.3834,0
+XLF.US,D,20090331,000000,5.59778,5.85279,5.51306,5.75491,373161490.37556,0
+XLF.US,D,20090401,000000,5.59134,5.95759,5.57838,5.918,266909302.51181,0
+XLF.US,D,20090402,000000,6.26485,6.28405,5.99648,6.08158,364777703.82808,0
+XLF.US,D,20090403,000000,6.0227,6.34906,5.98995,6.32966,279747325.71546,0
+XLF.US,D,20090406,000000,6.12047,6.24466,6.06189,6.15966,276329201.44507,0
+XLF.US,D,20090407,000000,5.97025,6.1467,5.96363,5.97698,264777232.31878,0
+XLF.US,D,20090408,000000,6.06832,6.1275,5.88545,6.00974,192471053.68576,0
+XLF.US,D,20090409,000000,6.55164,6.97656,6.46039,6.94331,478517669.339,0
+XLF.US,D,20090413,000000,6.80575,7.35419,6.76152,7.23801,382004025.8,0
+XLF.US,D,20090414,000000,7.12629,7.27116,6.71432,6.76152,488794598.12013,0
+XLF.US,D,20090415,000000,6.669,7.13925,6.57142,7.08739,295738264.45816,0
+XLF.US,D,20090416,000000,7.21742,7.28342,6.91719,7.16547,332818606.64959,0
+XLF.US,D,20090417,000000,7.13311,7.40238,7.00199,7.25829,349647516.70367,0
+XLF.US,D,20090420,000000,6.91719,6.95696,6.42744,6.44704,404842193.4683,0
+XLF.US,D,20090421,000000,6.17311,6.93123,6.1467,6.92371,443137966.03615,0
+XLF.US,D,20090422,000000,6.69483,7.09472,6.65544,6.67612,372476789.71459,0
+XLF.US,D,20090423,000000,6.7733,7.03465,6.67612,6.99022,258808993.00018,0
+XLF.US,D,20090424,000000,7.02791,7.28342,6.89749,7.14587,358501897.52392,0
+XLF.US,D,20090427,000000,6.94331,7.13311,6.87888,7.02791,195343977.49611,0
+XLF.US,D,20090428,000000,6.7546,6.95696,6.7348,6.81229,206686209.75232,0
+XLF.US,D,20090429,000000,6.90363,7.17121,6.89066,7.10837,238972587.27429,0
+XLF.US,D,20090430,000000,7.23147,7.28342,6.94984,7.00931,268055886.70405,0
+XLF.US,D,20090501,000000,7.01495,7.12045,6.89066,6.95696,171030801.37569,0
+XLF.US,D,20090504,000000,7.0483,7.66827,7.04088,7.66185,324258686.28158,0
+XLF.US,D,20090505,000000,7.51776,7.68797,7.47115,7.55171,248754155.79046,0
+XLF.US,D,20090506,000000,7.78069,8.20335,7.74022,8.15119,410750195.281,0
+XLF.US,D,20090507,000000,8.53684,8.53684,7.79425,7.91736,435815643.97222,0
+XLF.US,D,20090508,000000,8.04036,8.54396,7.97613,8.50467,458825565.83766,0
+XLF.US,D,20090511,000000,8.23728,8.33506,7.97613,8.0086,315887772.83573,0
+XLF.US,D,20090512,000000,8.06708,8.08667,7.5901,7.83779,316184561.54184,0
+XLF.US,D,20090513,000000,7.61702,7.67431,7.25147,7.44186,295596232.88746,0
+XLF.US,D,20090514,000000,7.37437,7.76119,7.36843,7.68797,266620671.78901,0
+XLF.US,D,20090515,000000,7.71478,7.78069,7.4664,7.53171,233903078.20481,0
+XLF.US,D,20090518,000000,7.74754,8.08033,7.68797,8.0266,210113208.46956,0
+XLF.US,D,20090519,000000,8.0266,8.15763,7.85165,7.86372,241827319.58018,0
+XLF.US,D,20090520,000000,8.04679,8.08033,7.60416,7.65453,420776965.10729,0
+XLF.US,D,20090521,000000,7.54448,7.75358,7.52508,7.66827,332884729.46391,0
+XLF.US,D,20090522,000000,7.74022,7.76119,7.58446,7.61702,146859477.96272,0
+XLF.US,D,20090526,000000,7.52508,7.89727,7.51776,7.86372,230406843.24001,0
+XLF.US,D,20090527,000000,7.93596,7.96377,7.60416,7.62919,262752463.90945,0
+XLF.US,D,20090528,000000,7.68797,7.87134,7.55853,7.84502,284312967.9049,0
+XLF.US,D,20090529,000000,7.91102,8.06708,7.76119,7.98979,288475185.54171,0
+XLF.US,D,20090601,000000,8.09399,8.22344,7.99623,8.07301,293923704.83496,0
+XLF.US,D,20090602,000000,7.96377,8.06708,7.89727,7.94358,295041860.88567,0
+XLF.US,D,20090603,000000,7.89073,7.96377,7.76119,7.83779,214866208.40132,0
+XLF.US,D,20090604,000000,7.91102,8.13318,7.89073,8.12082,249638858.9163,0
+XLF.US,D,20090605,000000,8.25658,8.27727,7.98979,8.04679,233862505.55153,0
+XLF.US,D,20090608,000000,7.96951,8.18445,7.96377,8.10706,142254105.8994,0
+XLF.US,D,20090609,000000,8.15119,8.19137,8.06708,8.16515,142722358.78144,0
+XLF.US,D,20090610,000000,8.21047,8.2171,7.94358,8.04036,240193760.47484,0
+XLF.US,D,20090611,000000,8.04036,8.22344,8.0266,8.10706,239690221.0055,0
+XLF.US,D,20090612,000000,8.10053,8.16515,8.08033,8.15763,125738641.06561,0
+XLF.US,D,20090615,000000,8.08033,8.10053,7.91736,7.95001,146212202.16388,0
+XLF.US,D,20090616,000000,7.96951,7.98979,7.78069,7.81156,173664464.76333,0
+XLF.US,D,20090617,000000,7.76119,7.77387,7.51776,7.58446,318115579.33261,0
+XLF.US,D,20090618,000000,7.61048,7.80592,7.60416,7.76773,185440623.31479,0
+XLF.US,D,20090619,000000,7.82414,7.91102,7.71478,7.86372,271912461.39843,0
+XLF.US,D,20090622,000000,7.76119,7.81156,7.40238,7.40762,203916546.62877,0
+XLF.US,D,20090623,000000,7.4664,7.57061,7.3812,7.49064,214786631.43244,0
+XLF.US,D,20090624,000000,7.59772,7.70806,7.52508,7.58446,165545229.0942,0
+XLF.US,D,20090625,000000,7.55853,7.74754,7.51143,7.74754,194728459.52477,0
+XLF.US,D,20090626,000000,7.70806,7.81918,7.66185,7.78723,111954489.86117,0
+XLF.US,D,20090629,000000,7.80592,7.90439,7.72142,7.88391,170517453.73269,0
+XLF.US,D,20090630,000000,7.89073,7.91102,7.74754,7.80592,155071161.68131,0
+XLF.US,D,20090701,000000,7.81918,7.85867,7.75358,7.76119,89344489.051737,0
+XLF.US,D,20090702,000000,7.68134,7.68797,7.47115,7.49064,155542168.24902,0
+XLF.US,D,20090706,000000,7.42177,7.51143,7.34745,7.49748,133854539.97507,0
+XLF.US,D,20090707,000000,7.504,7.52508,7.35419,7.3812,148785345.09809,0
+XLF.US,D,20090708,000000,7.39466,7.41524,7.07354,7.25829,308574986.10321,0
+XLF.US,D,20090709,000000,7.36071,7.42791,7.29076,7.34745,199961896.26087,0
+XLF.US,D,20090710,000000,7.2956,7.31579,7.19783,7.25147,146417898.94758,0
+XLF.US,D,20090713,000000,7.41524,7.72142,7.36843,7.71478,345911960.68454,0
+XLF.US,D,20090714,000000,7.72142,7.73408,7.5901,7.68134,242845072.71402,0
+XLF.US,D,20090715,000000,7.80592,8.10053,7.79425,8.0086,277170494.35821,0
+XLF.US,D,20090716,000000,7.93596,8.06085,7.85165,7.98346,183883912.75582,0
+XLF.US,D,20090717,000000,8.00226,8.03334,7.87134,7.93042,215462303.03595,0
+XLF.US,D,20090720,000000,7.98979,8.04679,7.93596,7.99623,168646682.54257,0
+XLF.US,D,20090721,000000,8.00226,8.0266,7.84502,7.9232,195099751.34443,0
+XLF.US,D,20090722,000000,7.78069,7.99623,7.76773,7.93042,153097567.36251,0
+XLF.US,D,20090723,000000,7.94358,8.20335,7.89727,8.15763,194784248.69146,0
+XLF.US,D,20090724,000000,8.08667,8.15763,8.0086,8.11418,111090590.45171,0
+XLF.US,D,20090727,000000,8.13962,8.26401,8.10706,8.24372,141129590.60319,0
+XLF.US,D,20090728,000000,8.17148,8.25658,8.14446,8.22344,91669427.390036,0
+XLF.US,D,20090729,000000,8.17148,8.26401,8.14446,8.22344,155164000.80465,0
+XLF.US,D,20090730,000000,8.30121,8.51259,8.30121,8.41225,201228666.45424,0
+XLF.US,D,20090731,000000,8.41225,8.50467,8.36178,8.49853,201016122.34056,0
+XLF.US,D,20090803,000000,8.65558,8.72653,8.59493,8.71357,176320275.86808,0
+XLF.US,D,20090804,000000,8.66934,8.93831,8.63391,8.88942,153202658.11346,0
+XLF.US,D,20090805,000000,8.94365,9.24389,8.89595,9.19708,255280442.39703,0
+XLF.US,D,20090806,000000,9.34087,9.37273,9.05261,9.13335,361430294.20604,0
+XLF.US,D,20090807,000000,9.26418,9.5376,9.20896,9.37273,289822255.23065,0
+XLF.US,D,20090810,000000,9.36145,9.43666,9.22439,9.33395,145699117.25786,0
+XLF.US,D,20090811,000000,9.27774,9.28248,8.97542,8.98759,196052381.07502,0
+XLF.US,D,20090812,000000,8.96156,9.24389,8.95622,9.17096,159892429.77589,0
+XLF.US,D,20090813,000000,9.31376,9.36689,9.14375,9.36145,206720871.83401,0
+XLF.US,D,20090814,000000,9.35353,9.36145,9.14375,9.30208,165912045.2904,0
+XLF.US,D,20090817,000000,9.02657,9.04152,8.89595,8.90991,176190741.48301,0
+XLF.US,D,20090818,000000,8.99343,9.13335,8.98214,9.09268,123921425.77783,0
+XLF.US,D,20090819,000000,8.95048,9.14375,8.93157,9.08596,119737095.79234,0
+XLF.US,D,20090820,000000,9.11416,9.34087,9.10644,9.32217,138379306.35317,0
+XLF.US,D,20090821,000000,9.42578,9.55047,9.37273,9.50494,167123377.98042,0
+XLF.US,D,20090824,000000,9.63854,9.70978,9.405,9.43072,189746172.05985,0
+XLF.US,D,20090825,000000,9.50494,9.63854,9.50494,9.55047,144673650.77251,0
+XLF.US,D,20090826,000000,9.499,9.58708,9.41192,9.52474,141763323.3211,0
+XLF.US,D,20090827,000000,9.5188,9.63854,9.41192,9.61874,124719895.59439,0
+XLF.US,D,20090828,000000,9.71572,9.73354,9.52474,9.6326,123506407.45058,0
+XLF.US,D,20090831,000000,9.45843,9.60786,9.44557,9.60192,126190712.3811,0
+XLF.US,D,20090901,000000,9.53166,9.6326,9.06696,9.08596,291915651.55036,0
+XLF.US,D,20090902,000000,9.0058,9.14375,8.97542,9.0058,161665627.52434,0
+XLF.US,D,20090903,000000,9.10644,9.21668,9.04152,9.18362,121238119.24785,0
+XLF.US,D,20090904,000000,9.24389,9.28932,9.1577,9.28932,111029595.05067,0
+XLF.US,D,20090908,000000,9.42578,9.43666,9.27774,9.32909,123578069.97312,0
+XLF.US,D,20090909,000000,9.35353,9.50494,9.32909,9.47229,138466169.22068,0
+XLF.US,D,20090910,000000,9.43666,9.57125,9.32909,9.55047,142065552.70381,0
+XLF.US,D,20090911,000000,9.58114,9.58708,9.48713,9.49406,100051565.76821,0
+XLF.US,D,20090914,000000,9.36689,9.63854,9.36145,9.6128,110588020.07763,0
+XLF.US,D,20090915,000000,9.63854,9.73354,9.5188,9.6326,160561684.53386,0
+XLF.US,D,20090916,000000,9.69791,9.96609,9.66921,9.96609,191008888.01947,0
+XLF.US,D,20090917,000000,9.95912,10.0789,9.86713,9.93442,171550450.66416,0
+XLF.US,D,20090918,000000,9.94828,9.95912,9.8325,9.89187,139799662.48131,0
+XLF.US,D,20090921,000000,9.79588,9.85328,9.76323,9.79588,128825030.59014,0
+XLF.US,D,20090922,000000,9.93937,10.0333,9.88395,10.0215,131623132.971,0
+XLF.US,D,20090923,000000,10.0383,10.0869,9.8038,9.81568,166752901.65595,0
+XLF.US,D,20090924,000000,9.87801,9.90374,9.56531,9.61874,203063229.45656,0
+XLF.US,D,20090925,000000,9.57125,9.65536,9.45843,9.53166,178749170.13567,0
+XLF.US,D,20090928,000000,9.58114,9.86713,9.57125,9.85328,120139049.01786,0
+XLF.US,D,20090929,000000,9.89187,9.95912,9.78203,9.8038,158148155.32713,0
+XLF.US,D,20090930,000000,9.86713,9.89781,9.64547,9.75827,223860029.80141,0
+XLF.US,D,20091001,000000,9.70978,9.72859,9.32217,9.32909,195883881.7849,0
+XLF.US,D,20091002,000000,9.17096,9.44557,9.12643,9.33395,197718075.94491,0
+XLF.US,D,20091005,000000,9.45249,9.64547,9.42578,9.62567,151439735.40208,0
+XLF.US,D,20091006,000000,9.75827,9.86021,9.60786,9.75234,195266005.24387,0
+XLF.US,D,20091007,000000,9.70978,9.86713,9.68999,9.86021,150105208.37249,0
+XLF.US,D,20091008,000000,9.9275,9.98589,9.83843,9.87109,140060044.93637,0
+XLF.US,D,20091009,000000,9.84536,9.95912,9.82458,9.95425,91825975.179035,0
+XLF.US,D,20091012,000000,10.0007,10.0473,9.93937,10.0333,113962124.78763,0
+XLF.US,D,20091013,000000,9.96609,10.0007,9.85328,9.93442,113837407.58409,0
+XLF.US,D,20091014,000000,10.1521,10.2966,10.0789,10.2768,204534122.03279,0
+XLF.US,D,20091015,000000,10.163,10.2016,10.0937,10.1818,128144236.62599,0
+XLF.US,D,20091016,000000,9.99285,10.0215,9.9176,9.93937,172579085.1512,0
+XLF.US,D,20091019,000000,9.97892,10.0383,9.89781,9.98589,142038959.67906,0
+XLF.US,D,20091020,000000,9.96609,10.0275,9.85328,9.90968,163404611.86501,0
+XLF.US,D,20091021,000000,9.88395,10.0473,9.71572,9.72068,131634301.31381,0
+XLF.US,D,20091022,000000,9.76323,10.0275,9.72859,10.0057,184638473.15943,0
+XLF.US,D,20091023,000000,10.0275,10.0591,9.79588,9.86713,135334905.23004,0
+XLF.US,D,20091026,000000,9.86021,9.89187,9.55839,9.60786,186069813.71449,0
+XLF.US,D,20091027,000000,9.6128,9.65536,9.47921,9.5376,155880899.88284,0
+XLF.US,D,20091028,000000,9.499,9.5376,9.21668,9.24389,180357478.19593,0
+XLF.US,D,20091029,000000,9.405,9.63854,9.33395,9.62567,183180914.48507,0
+XLF.US,D,20091030,000000,9.54353,9.54353,9.12643,9.1769,209941660.41991,0
+XLF.US,D,20091102,000000,9.24845,9.41192,8.99996,9.25636,260392664.41566,0
+XLF.US,D,20091103,000000,9.1001,9.32217,9.09268,9.28248,167906397.85188,0
+XLF.US,D,20091104,000000,9.41687,9.44557,9.13711,9.14949,195166030.7904,0
+XLF.US,D,20091105,000000,9.22925,9.39836,9.16324,9.3856,160246445.62841,0
+XLF.US,D,20091106,000000,9.22925,9.39154,9.21668,9.34869,113248176.44787,0
+XLF.US,D,20091109,000000,9.47921,9.69791,9.41687,9.68208,153318219.94369,0
+XLF.US,D,20091110,000000,9.6326,9.71572,9.55839,9.64547,107857940.30158,0
+XLF.US,D,20091111,000000,9.7464,9.88395,9.71572,9.77411,153505984.92833,0
+XLF.US,D,20091112,000000,9.75827,9.82458,9.5752,9.595,140288384.59535,0
+XLF.US,D,20091113,000000,9.60786,9.64547,9.499,9.5752,114551020.42895,0
+XLF.US,D,20091116,000000,9.69791,9.80874,9.6326,9.68208,186640138.90376,0
+XLF.US,D,20091117,000000,9.66129,9.72859,9.61874,9.70978,87588726.933668,0
+XLF.US,D,20091118,000000,9.72068,9.78895,9.68208,9.78203,112660743.03893,0
+XLF.US,D,20091119,000000,9.72859,9.73354,9.55839,9.595,119138868.94605,0
+XLF.US,D,20091120,000000,9.5188,9.595,9.499,9.5376,81108521.362272,0
+XLF.US,D,20091123,000000,9.63854,9.74046,9.61874,9.67515,113429249.72367,0
+XLF.US,D,20091124,000000,9.64547,9.68208,9.55047,9.60192,93618345.653527,0
+XLF.US,D,20091125,000000,9.65536,9.66129,9.56531,9.58114,67508771.098564,0
+XLF.US,D,20091127,000000,9.30692,9.47229,9.27774,9.32909,116061463.00527,0
+XLF.US,D,20091130,000000,9.37273,9.595,9.36689,9.5752,154726455.81271,0
+XLF.US,D,20091201,000000,9.63854,9.66921,9.53166,9.58114,132765299.13982,0
+XLF.US,D,20091202,000000,9.56531,9.61874,9.52474,9.5752,95134171.306416,0
+XLF.US,D,20091203,000000,9.65536,9.75827,9.36145,9.37867,255453634.57388,0
+XLF.US,D,20091204,000000,9.55839,9.595,9.39154,9.55839,299363889.3027,0
+XLF.US,D,20091207,000000,9.5188,9.5752,9.36689,9.39836,124261288.19119,0
+XLF.US,D,20091208,000000,9.34087,9.3856,9.28932,9.31376,166291505.19863,0
+XLF.US,D,20091209,000000,9.33395,9.39836,9.26418,9.34869,112711144.0764,0
+XLF.US,D,20091210,000000,9.37273,9.41687,9.28932,9.33395,107218748.71758,0
+XLF.US,D,20091211,000000,9.34087,9.405,9.26418,9.39836,101079263.49685,0
+XLF.US,D,20091214,000000,9.42578,9.45843,9.33395,9.45249,90744262.768869,0
+XLF.US,D,20091215,000000,9.39154,9.43072,9.26418,9.30208,131044526.51415,0
+XLF.US,D,20091216,000000,9.36145,9.41687,9.32217,9.36145,139349093.81925,0
+XLF.US,D,20091217,000000,9.28248,9.30692,9.18362,9.18362,140996110.11073,0
+XLF.US,D,20091218,000000,9.21668,9.30208,9.14949,9.28932,144622903.12431,0
+XLF.US,D,20091221,000000,9.33395,9.42578,9.32909,9.42578,89096241.003165,0
+XLF.US,D,20091222,000000,9.41687,9.45249,9.39836,9.44557,39971235.19034,0
+XLF.US,D,20091223,000000,9.45843,9.47229,9.3856,9.405,59076977.451725,0
+XLF.US,D,20091224,000000,9.43666,9.49406,9.43072,9.49406,27966130.663787,0
+XLF.US,D,20091228,000000,9.50494,9.53166,9.41687,9.45843,45149938.760325,0
+XLF.US,D,20091229,000000,9.48713,9.49406,9.41687,9.41687,40352672.699626,0
+XLF.US,D,20091230,000000,9.37867,9.43072,9.34087,9.42578,44167364.087397,0
+XLF.US,D,20091231,000000,9.43666,9.48713,9.39154,9.405,50893644.064097,0
+XLF.US,D,20100104,000000,9.48713,9.61874,9.46536,9.595,115600197.91644,0
+XLF.US,D,20100105,000000,9.58114,9.76817,9.57125,9.76817,120350652.33105,0
+XLF.US,D,20100106,000000,9.76323,9.8325,9.69791,9.78895,93890138.977851,0
+XLF.US,D,20100107,000000,9.80874,10.0591,9.78895,10.0007,146594438.99991,0
+XLF.US,D,20100108,000000,9.94828,10.0007,9.86713,9.93937,139132666.25086,0
+XLF.US,D,20100111,000000,10.0383,10.0473,9.89187,9.94828,90485148.525011,0
+XLF.US,D,20100112,000000,9.87109,9.9176,9.74046,9.8038,171145811.45825,0
+XLF.US,D,20100113,000000,9.8038,9.94828,9.72859,9.9176,125416817.56716,0
+XLF.US,D,20100114,000000,9.88395,9.99285,9.86021,9.95912,88130264.233851,0
+XLF.US,D,20100115,000000,9.90374,9.90968,9.7464,9.75827,146830981.10537,0
+XLF.US,D,20100119,000000,9.72068,9.89187,9.66921,9.88395,124906296.36778,0
+XLF.US,D,20100120,000000,9.81568,9.92156,9.75234,9.86021,123565308.02945,0
+XLF.US,D,20100121,000000,9.85328,9.9176,9.47229,9.5752,385531418.33935,0
+XLF.US,D,20100122,000000,9.54353,9.58708,9.20896,9.26418,324511885.91175,0
+XLF.US,D,20100125,000000,9.39154,9.43072,9.22439,9.31376,223102508.55412,0
+XLF.US,D,20100126,000000,9.25636,9.405,9.13711,9.14949,188781099.71207,0
+XLF.US,D,20100127,000000,9.1769,9.39154,9.13711,9.37273,316718368.31158,0
+XLF.US,D,20100128,000000,9.44557,9.49406,9.20896,9.32909,342571391.31879,0
+XLF.US,D,20100129,000000,9.39154,9.5188,9.23707,9.26418,277127974.41968,0
+XLF.US,D,20100201,000000,9.32217,9.44557,9.32217,9.41687,192994462.13414,0
+XLF.US,D,20100202,000000,9.42578,9.5376,9.3856,9.51088,168081700.0088,0
+XLF.US,D,20100203,000000,9.45843,9.52474,9.37867,9.405,163397529.08228,0
+XLF.US,D,20100204,000000,9.32217,9.33395,8.99343,8.99996,331910809.9535,0
+XLF.US,D,20100205,000000,9.05261,9.13335,8.82411,9.10644,392008769.17238,0
+XLF.US,D,20100208,000000,9.12643,9.12643,8.90991,8.92415,164405349.74766,0
+XLF.US,D,20100209,000000,9.03301,9.0812,8.8819,9.01322,236501975.42649,0
+XLF.US,D,20100210,000000,9.02657,9.18362,8.96928,9.08596,193035406.6613,0
+XLF.US,D,20100211,000000,9.08596,9.14949,8.86914,9.10644,114676933.08577,0
+XLF.US,D,20100212,000000,8.99996,9.11416,8.94365,9.11416,155952616.97383,0
+XLF.US,D,20100216,000000,9.1769,9.31376,9.11881,9.30208,167653881.33786,0
+XLF.US,D,20100217,000000,9.37273,9.37273,9.28932,9.33395,100832202.81734,0
+XLF.US,D,20100218,000000,9.29614,9.41687,9.28932,9.39154,91551965.769314,0
+XLF.US,D,20100219,000000,9.33395,9.47921,9.32909,9.44557,90332531.685485,0
+XLF.US,D,20100222,000000,9.47921,9.61874,9.46536,9.57125,107088815.1744,0
+XLF.US,D,20100223,000000,9.52474,9.595,9.36145,9.39154,179727574.36426,0
+XLF.US,D,20100224,000000,9.39836,9.57125,9.39836,9.55839,108564738.15332,0
+XLF.US,D,20100225,000000,9.42578,9.54353,9.36689,9.53166,162177341.14541,0
+XLF.US,D,20100226,000000,9.53166,9.61874,9.47921,9.58708,161501996.95261,0
+XLF.US,D,20100301,000000,9.61874,9.63854,9.55839,9.6128,81413932.894052,0
+XLF.US,D,20100302,000000,9.63854,9.74046,9.6326,9.64547,88485385.602746,0
+XLF.US,D,20100303,000000,9.66129,9.72859,9.62567,9.65536,86693789.191825,0
+XLF.US,D,20100304,000000,9.68208,9.75827,9.66921,9.75234,80959689.95635,0
+XLF.US,D,20100305,000000,9.8038,9.95912,9.78895,9.93937,123916993.60703,0
+XLF.US,D,20100308,000000,9.95912,10.0007,9.93937,9.95912,82280260.599538,0
+XLF.US,D,20100309,000000,9.90968,10.0591,9.87801,9.99285,137554272.81714,0
+XLF.US,D,20100310,000000,10.0591,10.163,10.0383,10.1076,154002312.26749,0
+XLF.US,D,20100311,000000,10.0789,10.1957,10.0651,10.1877,93632073.660869,0
+XLF.US,D,20100312,000000,10.2768,10.2768,10.1076,10.1521,155680585.16517,0
+XLF.US,D,20100315,000000,10.0937,10.1679,10.0383,10.1521,107543058.1121,0
+XLF.US,D,20100316,000000,10.1818,10.2828,10.1601,10.2768,115452626.63751,0
+XLF.US,D,20100317,000000,10.3332,10.4322,10.3204,10.3995,141360645.54782,0
+XLF.US,D,20100318,000000,10.3797,10.3916,10.2768,10.3402,114386632.9726,0
+XLF.US,D,20100319,000000,10.3461,10.3678,10.2095,10.2481,136975377.3496,0
+XLF.US,D,20100322,000000,10.1462,10.3095,10.1393,10.3025,98132962.299884,0
+XLF.US,D,20100323,000000,10.3263,10.3916,10.2699,10.3857,99492808.079869,0
+XLF.US,D,20100324,000000,10.3204,10.445,10.3204,10.3916,107403203.21625,0
+XLF.US,D,20100325,000000,10.4638,10.6598,10.4242,10.4391,187670577.18124,0
+XLF.US,D,20100326,000000,10.4816,10.5816,10.3916,10.453,272320898.16426,0
+XLF.US,D,20100329,000000,10.5094,10.543,10.3995,10.4638,94610694.142209,0
+XLF.US,D,20100330,000000,10.4718,10.5014,10.3748,10.3995,73607180.423639,0
+XLF.US,D,20100331,000000,10.3332,10.4579,10.3263,10.4193,90126435.743668,0
+XLF.US,D,20100401,000000,10.5014,10.5351,10.4322,10.5014,73980765.128725,0
+XLF.US,D,20100405,000000,10.5618,10.6232,10.5282,10.6094,68772879.564184,0
+XLF.US,D,20100406,000000,10.6024,10.7439,10.5816,10.7162,78810503.459424,0
+XLF.US,D,20100407,000000,10.7439,10.7855,10.6162,10.6816,113858353.78477,0
+XLF.US,D,20100408,000000,10.642,10.7983,10.5944,10.7627,107507909.96699,0
+XLF.US,D,20100409,000000,10.8062,10.833,10.737,10.8062,80809848.023571,0
+XLF.US,D,20100412,000000,10.8379,10.8963,10.825,10.8508,70535948.801951,0
+XLF.US,D,20100413,000000,10.8379,10.9161,10.7855,10.8577,106056381.10638,0
+XLF.US,D,20100414,000000,10.9933,11.1457,10.9795,11.1387,193220970.71845,0
+XLF.US,D,20100415,000000,11.1605,11.1813,11.0605,11.0913,126384923.51655,0
+XLF.US,D,20100416,000000,11.0457,11.0605,10.4965,10.6875,582687618.11005,0
+XLF.US,D,20100419,000000,10.5618,10.8132,10.549,10.7914,397584512.78631,0
+XLF.US,D,20100420,000000,10.8785,10.9339,10.8132,10.9339,188006523.80303,0
+XLF.US,D,20100421,000000,10.9399,11.0397,10.7439,10.8715,261337450.4368,0
+XLF.US,D,20100422,000000,10.7518,10.9597,10.7053,10.927,290521113.37287,0
+XLF.US,D,20100423,000000,10.9458,11.0071,10.8923,10.9606,135624275.6585,0
+XLF.US,D,20100426,000000,10.9517,10.9517,10.7627,10.7914,160315541.41273,0
+XLF.US,D,20100427,000000,10.6736,10.7914,10.3995,10.4242,360504336.32129,0
+XLF.US,D,20100428,000000,10.5698,10.6479,10.4767,10.5766,242402641.82474,0
+XLF.US,D,20100429,000000,10.7102,10.8785,10.6598,10.8191,190494455.07062,0
+XLF.US,D,20100430,000000,10.7627,10.7983,10.5351,10.5558,256368050.22087,0
+XLF.US,D,20100503,000000,10.6479,10.7855,10.6162,10.7558,137820559.78061,0
+XLF.US,D,20100504,000000,10.6024,10.636,10.3995,10.4638,242732412.10639,0
+XLF.US,D,20100505,000000,10.2966,10.5816,10.256,10.4054,282551977.32087,0
+XLF.US,D,20100506,000000,10.3609,10.4767,9.51088,9.96609,478881391.30196,0
+XLF.US,D,20100507,000000,9.97405,10.1521,9.71572,9.86021,539847599.23789,0
+XLF.US,D,20100510,000000,10.3678,10.4638,10.2333,10.4054,273817011.46977,0
+XLF.US,D,20100511,000000,10.2481,10.5351,10.2412,10.3678,186476025.30019,0
+XLF.US,D,20100512,000000,10.4322,10.4886,10.3461,10.4816,134378055.53929,0
+XLF.US,D,20100513,000000,10.453,10.4767,10.2966,10.2966,146122877.65294,0
+XLF.US,D,20100514,000000,10.1749,10.1818,9.92156,10.0275,230834469.91084,0
+XLF.US,D,20100517,000000,10.0275,10.1205,9.78895,10.0333,267589982.28642,0
+XLF.US,D,20100518,000000,10.1521,10.1601,9.67515,9.7464,305062600.8982,0
+XLF.US,D,20100519,000000,9.65536,9.86021,9.56531,9.75827,351260782.40868,0
+XLF.US,D,20100520,000000,9.5752,9.60786,9.28932,9.30208,329269223.02478,0
+XLF.US,D,20100521,000000,9.11416,9.75827,9.11416,9.6326,319282958.14648,0
+XLF.US,D,20100524,000000,9.68208,9.68208,9.34869,9.36145,164988394.43847,0
+XLF.US,D,20100525,000000,9.1001,9.45249,9.04152,9.44557,252260046.33937,0
+XLF.US,D,20100526,000000,9.595,9.6128,9.32909,9.37867,191429228.79166,0
+XLF.US,D,20100527,000000,9.58114,9.80874,9.53166,9.8038,186755995.80783,0
+XLF.US,D,20100528,000000,9.77411,9.78203,9.55047,9.58708,195182101.199,0
+XLF.US,D,20100601,000000,9.48713,9.61874,9.37273,9.3856,127187185.8404,0
+XLF.US,D,20100602,000000,9.48713,9.68208,9.39154,9.68208,120706549.78457,0
+XLF.US,D,20100603,000000,9.72068,9.74046,9.52474,9.62567,156841942.24951,0
+XLF.US,D,20100604,000000,9.43072,9.48713,9.19708,9.24389,182705913.30468,0
+XLF.US,D,20100607,000000,9.28248,9.32909,9.02657,9.06022,159396641.04755,0
+XLF.US,D,20100608,000000,9.11416,9.25636,8.95048,9.24845,225053464.03975,0
+XLF.US,D,20100609,000000,9.31376,9.3856,9.11416,9.14949,190823944.4258,0
+XLF.US,D,20100610,000000,9.28932,9.47229,9.22439,9.45249,172521409.33088,0
+XLF.US,D,20100611,000000,9.36145,9.51088,9.33395,9.47921,82583948.172501,0
+XLF.US,D,20100614,000000,9.55839,9.60192,9.42578,9.43666,138823734.04351,0
+XLF.US,D,20100615,000000,9.499,9.68208,9.43666,9.66129,154867182.79325,0
+XLF.US,D,20100616,000000,9.60192,9.72068,9.56531,9.66921,95602922.378195,0
+XLF.US,D,20100617,000000,9.69791,9.70978,9.55047,9.65536,110340426.85047,0
+XLF.US,D,20100618,000000,9.68208,9.70978,9.6128,9.68999,102214429.74613,0
+XLF.US,D,20100621,000000,9.79588,9.8325,9.61874,9.67515,131253073.99411,0
+XLF.US,D,20100622,000000,9.68208,9.72859,9.51088,9.5188,127351897.67587,0
+XLF.US,D,20100623,000000,9.53166,9.5752,9.41687,9.47921,183325465.29922,0
+XLF.US,D,20100624,000000,9.41687,9.50494,9.26982,9.30692,224397767.52061,0
+XLF.US,D,20100625,000000,9.42578,9.58114,9.29614,9.55839,216815305.52806,0
+XLF.US,D,20100628,000000,9.57125,9.595,9.44557,9.47229,121827904.15278,0
+XLF.US,D,20100629,000000,9.34087,9.35353,9.06022,9.13335,236624826.18693,0
+XLF.US,D,20100630,000000,9.12355,9.22054,8.98214,9.02074,189761383.52062,0
+XLF.US,D,20100701,000000,9.0058,9.0812,8.71357,8.93831,204616501.19264,0
+XLF.US,D,20100702,000000,8.99996,9.01322,8.76186,8.82945,102401631.86732,0
+XLF.US,D,20100706,000000,9.02657,9.07358,8.78581,8.8819,163722109.29799,0
+XLF.US,D,20100707,000000,8.94365,9.29614,8.93157,9.27774,168230736.55167,0
+XLF.US,D,20100708,000000,9.3856,9.39836,9.20194,9.34869,123591935.41211,0
+XLF.US,D,20100709,000000,9.31376,9.499,9.30208,9.47921,124130662.43711,0
+XLF.US,D,20100712,000000,9.46536,9.51088,9.37273,9.49406,83417824.829052,0
+XLF.US,D,20100713,000000,9.6128,9.77411,9.60786,9.72859,129134448.8609,0
+XLF.US,D,20100714,000000,9.68208,9.68999,9.55047,9.65536,118394747.28488,0
+XLF.US,D,20100715,000000,9.66921,9.68999,9.42578,9.6326,147100292.57573,0
+XLF.US,D,20100716,000000,9.5188,9.5376,9.20194,9.22925,216879250.657,0
+XLF.US,D,20100719,000000,9.24389,9.28248,9.07358,9.22439,109206508.60185,0
+XLF.US,D,20100720,000000,9.05261,9.33395,9.04152,9.32217,141308262.86718,0
+XLF.US,D,20100721,000000,9.49406,9.49406,9.14375,9.17096,156920609.74422,0
+XLF.US,D,20100722,000000,9.28932,9.47921,9.28932,9.43666,128675814.17349,0
+XLF.US,D,20100723,000000,9.41687,9.5376,9.33395,9.51088,106877265.41914,0
+XLF.US,D,20100726,000000,9.52474,9.66129,9.47229,9.63854,121200031.4801,0
+XLF.US,D,20100727,000000,9.76323,9.80874,9.64547,9.66921,142965011.54281,0
+XLF.US,D,20100728,000000,9.63854,9.70286,9.55047,9.58114,75658118.446961,0
+XLF.US,D,20100729,000000,9.66921,9.71572,9.499,9.6128,106982572.42283,0
+XLF.US,D,20100730,000000,9.49406,9.67515,9.49406,9.60786,90522912.924158,0
+XLF.US,D,20100802,000000,9.74046,9.86021,9.70978,9.85328,149249041.51453,0
+XLF.US,D,20100803,000000,9.79588,9.82458,9.72859,9.74046,101784316.16871,0
+XLF.US,D,20100804,000000,9.77411,9.80874,9.72068,9.77411,102017412.3776,0
+XLF.US,D,20100805,000000,9.70978,9.75827,9.68208,9.74046,62900853.518092,0
+XLF.US,D,20100806,000000,9.63854,9.69791,9.52474,9.65536,126769780.64872,0
+XLF.US,D,20100809,000000,9.70286,9.73354,9.60786,9.70978,61662825.740106,0
+XLF.US,D,20100810,000000,9.6128,9.70286,9.55047,9.61874,100950698.20703,0
+XLF.US,D,20100811,000000,9.47229,9.47921,9.26982,9.28248,146015727.44826,0
+XLF.US,D,20100812,000000,9.18362,9.27774,9.14949,9.21668,110465276.43304,0
+XLF.US,D,20100813,000000,9.20896,9.30208,9.18936,9.18936,79645550.306074,0
+XLF.US,D,20100816,000000,9.16324,9.20194,9.11881,9.16324,84944756.172092,0
+XLF.US,D,20100817,000000,9.26418,9.32909,9.18362,9.23707,99253282.899121,0
+XLF.US,D,20100818,000000,9.22925,9.34087,9.19708,9.27774,85042428.645388,0
+XLF.US,D,20100819,000000,9.21668,9.25636,9.04152,9.06022,154795682.96554,0
+XLF.US,D,20100820,000000,9.02657,9.05261,8.95048,9.03301,100917083.03116,0
+XLF.US,D,20100823,000000,9.0812,9.09268,8.96928,8.97542,82200262.24096,0
+XLF.US,D,20100824,000000,8.8636,8.90991,8.80006,8.82411,144403143.84888,0
+XLF.US,D,20100825,000000,8.76186,8.8819,8.68092,8.84885,112889157.47689,0
+XLF.US,D,20100826,000000,8.89595,8.95622,8.75365,8.78027,109756948.64364,0
+XLF.US,D,20100827,000000,8.81945,8.97542,8.71981,8.96928,129233097.50314,0
+XLF.US,D,20100830,000000,8.93157,8.95048,8.77294,8.78027,97657426.550793,0
+XLF.US,D,20100831,000000,8.77492,8.8913,8.70883,8.85152,163204399.21056,0
+XLF.US,D,20100901,000000,8.96928,9.20896,8.96156,9.19708,202534542.01588,0
+XLF.US,D,20100902,000000,9.18936,9.28932,9.18362,9.28932,102231730.97645,0
+XLF.US,D,20100903,000000,9.41192,9.48713,9.37273,9.48713,124768432.20982,0
+XLF.US,D,20100907,000000,9.39154,9.39836,9.25636,9.26982,86601712.005734,0
+XLF.US,D,20100908,000000,9.30208,9.42578,9.29614,9.36145,79073478.9264,0
+XLF.US,D,20100909,000000,9.50494,9.55839,9.41687,9.47921,124588819.14533,0
+XLF.US,D,20100910,000000,9.48713,9.52474,9.45249,9.49406,57792417.943586,0
+XLF.US,D,20100913,000000,9.6326,9.72068,9.6326,9.69791,116583180.84222,0
+XLF.US,D,20100914,000000,9.66129,9.68208,9.55839,9.60786,101145327.70061,0
+XLF.US,D,20100915,000000,9.5376,9.65536,9.50494,9.63854,114117468.02862,0
+XLF.US,D,20100916,000000,9.60786,9.61874,9.55047,9.6128,81444225.457623,0
+XLF.US,D,20100917,000000,9.62567,9.64547,9.53166,9.54353,87823030.72215,0
+XLF.US,D,20100920,000000,9.55839,9.75234,9.54353,9.72859,80040643.06477,0
+XLF.US,D,20100921,000000,9.75234,9.77411,9.60192,9.6326,128984718.08608,0
+XLF.US,D,20100922,000000,9.57125,9.66129,9.45843,9.47921,142820447.5918,0
+XLF.US,D,20100923,000000,9.3856,9.46536,9.27774,9.29614,158375995.78583,0
+XLF.US,D,20100924,000000,9.405,9.54353,9.39836,9.54353,112958927.28262,0
+XLF.US,D,20100927,000000,9.54353,9.54353,9.41687,9.43666,95418402.195288,0
+XLF.US,D,20100928,000000,9.47229,9.48713,9.34869,9.45843,126029966.86353,0
+XLF.US,D,20100929,000000,9.42578,9.47229,9.34087,9.3856,102263854.61468,0
+XLF.US,D,20100930,000000,9.4426,9.55541,9.36442,9.36442,164624625.99126,0
+XLF.US,D,20101001,000000,9.46536,9.50494,9.36689,9.47229,167129004.59396,0
+XLF.US,D,20101004,000000,9.45843,9.53166,9.36145,9.405,130947156.18839,0
+XLF.US,D,20101005,000000,9.49406,9.65536,9.41687,9.61874,203594322.96168,0
+XLF.US,D,20101006,000000,9.63854,9.66921,9.58114,9.6128,99122237.776396,0
+XLF.US,D,20101007,000000,9.66129,9.69791,9.52474,9.5752,109910579.0416,0
+XLF.US,D,20101008,000000,9.58708,9.61874,9.55047,9.60192,91612022.390911,0
+XLF.US,D,20101011,000000,9.60786,9.61874,9.55047,9.58708,63154584.685387,0
+XLF.US,D,20101012,000000,9.5376,9.71572,9.5188,9.70286,100754884.37598,0
+XLF.US,D,20101013,000000,9.75827,9.79588,9.68208,9.70978,172475379.83257,0
+XLF.US,D,20101014,000000,9.6128,9.6326,9.44557,9.5376,259062094.60923,0
+XLF.US,D,20101015,000000,9.57125,9.6128,9.30692,9.37273,197523505.06189,0
+XLF.US,D,20101018,000000,9.34087,9.595,9.34087,9.58114,119878953.55244,0
+XLF.US,D,20101019,000000,9.51088,9.64547,9.41192,9.45249,224631569.07724,0
+XLF.US,D,20101020,000000,9.45843,9.595,9.37273,9.54353,147885846.84855,0
+XLF.US,D,20101021,000000,9.58114,9.65536,9.46536,9.54353,112657063.71064,0
+XLF.US,D,20101022,000000,9.56531,9.595,9.51088,9.5376,58614490.635928,0
+XLF.US,D,20101025,000000,9.61874,9.6326,9.49406,9.50494,70064410.697104,0
+XLF.US,D,20101026,000000,9.46536,9.5376,9.44557,9.5188,72565014.981995,0
+XLF.US,D,20101027,000000,9.48713,9.55839,9.45249,9.52474,95969721.395441,0
+XLF.US,D,20101028,000000,9.5752,9.60192,9.46536,9.52474,88655828.136018,0
+XLF.US,D,20101029,000000,9.50098,9.53463,9.4614,9.51484,56092777.455535,0
+XLF.US,D,20101101,000000,9.53166,9.595,9.41687,9.51088,100651177.0363,0
+XLF.US,D,20101102,000000,9.57125,9.5752,9.51088,9.5376,83568468.109627,0
+XLF.US,D,20101103,000000,9.54353,9.6326,9.47229,9.62567,165626840.25364,0
+XLF.US,D,20101104,000000,9.72859,9.96609,9.72068,9.94828,254860762.50939,0
+XLF.US,D,20101105,000000,9.97405,10.2412,9.94828,10.1749,243282860.2324,0
+XLF.US,D,20101108,000000,10.163,10.1679,10.0057,10.1017,137730079.22696,0
+XLF.US,D,20101109,000000,10.1323,10.1393,9.84536,9.90968,187034274.69352,0
+XLF.US,D,20101110,000000,9.90968,10.0275,9.82458,10.0215,186492894.02501,0
+XLF.US,D,20101111,000000,9.92156,9.96609,9.87109,9.92156,91454387.275016,0
+XLF.US,D,20101112,000000,9.87109,9.90374,9.73354,9.75827,124776132.42446,0
+XLF.US,D,20101115,000000,9.82458,9.9275,9.78895,9.8038,109465512.69828,0
+XLF.US,D,20101116,000000,9.75234,9.76323,9.56531,9.63854,207749898.40547,0
+XLF.US,D,20101117,000000,9.6326,9.66129,9.55047,9.5752,138557953.35398,0
+XLF.US,D,20101118,000000,9.69791,9.76817,9.66921,9.70978,130795144.65444,0
+XLF.US,D,20101119,000000,9.65536,9.70978,9.6128,9.70286,62669676.299703,0
+XLF.US,D,20101122,000000,9.63854,9.64547,9.499,9.56531,148813100.22873,0
+XLF.US,D,20101123,000000,9.45843,9.49406,9.405,9.41192,129928203.55916,0
+XLF.US,D,20101124,000000,9.47921,9.56531,9.45249,9.55839,89947010.637171,0
+XLF.US,D,20101126,000000,9.47229,9.52474,9.41687,9.41687,46312398.32947,0
+XLF.US,D,20101129,000000,9.39836,9.5376,9.37867,9.499,125766275.94354,0
+XLF.US,D,20101130,000000,9.41588,9.51583,9.40104,9.4426,117420363.94265,0
+XLF.US,D,20101201,000000,9.58114,9.63854,9.55839,9.6326,127117383.69781,0
+XLF.US,D,20101202,000000,9.68208,9.89781,9.66921,9.88395,173974411.53964,0
+XLF.US,D,20101203,000000,9.81568,9.93442,9.76323,9.9176,125170450.10906,0
+XLF.US,D,20101206,000000,9.89187,9.93442,9.85328,9.90374,80707200.726562,0
+XLF.US,D,20101207,000000,10.0383,10.0383,9.89187,9.9176,164125531.82957,0
+XLF.US,D,20101208,000000,9.92156,10.0789,9.90968,10.0789,148878180.17932,0
+XLF.US,D,20101209,000000,10.1462,10.2214,10.0937,10.2016,118992635.60467,0
+XLF.US,D,20101210,000000,10.2333,10.3025,10.1679,10.2907,82335144.334158,0
+XLF.US,D,20101213,000000,10.3402,10.3609,10.256,10.2828,77341971.473936,0
+XLF.US,D,20101214,000000,10.2907,10.3263,10.1601,10.1957,106806319.36014,0
+XLF.US,D,20101215,000000,10.1521,10.2333,10.0937,10.1135,126266554.44271,0
+XLF.US,D,20101216,000000,10.1393,10.1957,10.0719,10.1264,134535193.47597,0
+XLF.US,D,20101217,000000,10.1076,10.1521,10.0531,10.1462,76448700.09088,0
+XLF.US,D,20101220,000000,10.163,10.1877,10.1205,10.1521,62032633.095803,0
+XLF.US,D,20101221,000000,10.1877,10.3332,10.1877,10.3263,73724623.854878,0
+XLF.US,D,20101222,000000,10.3678,10.4638,10.3461,10.445,109276946.36584,0
+XLF.US,D,20101223,000000,10.4242,10.4322,10.3263,10.3678,45077833.627021,0
+XLF.US,D,20101227,000000,10.3134,10.4579,10.3095,10.4579,36983693.381838,0
+XLF.US,D,20101228,000000,10.4579,10.4886,10.4322,10.4579,52255319.90822,0
+XLF.US,D,20101229,000000,10.4698,10.4748,10.4233,10.4362,38597265.276484,0
+XLF.US,D,20101230,000000,10.4362,10.4362,10.3649,10.4035,56432383.195079,0
+XLF.US,D,20101231,000000,10.3857,10.4322,10.3728,10.4174,25321557.628205,0
+XLF.US,D,20110103,000000,10.5618,10.6736,10.5351,10.6479,141220651.19926,0
+XLF.US,D,20110104,000000,10.6875,10.7004,10.543,10.636,81789385.052768,0
+XLF.US,D,20110105,000000,10.5944,10.7756,10.5816,10.7558,148796986.36748,0
+XLF.US,D,20110106,000000,10.7627,10.7855,10.6816,10.6875,102494970.19093,0
+XLF.US,D,20110107,000000,10.7231,10.737,10.4638,10.5944,222624962.86712,0
+XLF.US,D,20110110,000000,10.5351,10.6024,10.4718,10.5618,133107862.69146,0
+XLF.US,D,20110111,000000,10.636,10.6875,10.5618,10.6094,76632579.599759,0
+XLF.US,D,20110112,000000,10.728,10.7914,10.7053,10.7855,125321634.02151,0
+XLF.US,D,20110113,000000,10.8062,10.8191,10.7102,10.7518,92903967.839842,0
+XLF.US,D,20110114,000000,10.7439,10.9448,10.728,10.922,121922311.61381,0
+XLF.US,D,20110118,000000,10.8903,10.9082,10.8062,10.8577,93864316.985092,0
+XLF.US,D,20110119,000000,10.7627,10.8132,10.5816,10.6162,179744477.44698,0
+XLF.US,D,20110120,000000,10.6162,10.7053,10.5766,10.6667,143594928.51132,0
+XLF.US,D,20110121,000000,10.728,10.8062,10.7004,10.7518,95895981.229684,0
+XLF.US,D,20110124,000000,10.7706,10.7914,10.7004,10.737,68233564.412558,0
+XLF.US,D,20110125,000000,10.6875,10.7518,10.5906,10.7162,105606259.09721,0
+XLF.US,D,20110126,000000,10.7518,10.7756,10.7004,10.7102,84824043.686473,0
+XLF.US,D,20110127,000000,10.7102,10.8132,10.7004,10.8062,109748062.07046,0
+XLF.US,D,20110128,000000,10.8191,10.8903,10.6024,10.6094,133144634.75324,0
+XLF.US,D,20110131,000000,10.638,10.7271,10.638,10.7083,96791645.540335,0
+XLF.US,D,20110201,000000,10.7756,10.9655,10.7706,10.9339,97793474.791983,0
+XLF.US,D,20110202,000000,10.9013,10.9339,10.8379,10.8508,71360945.959015,0
+XLF.US,D,20110203,000000,10.8508,10.8785,10.7518,10.8577,79117190.276096,0
+XLF.US,D,20110204,000000,10.8419,10.8577,10.7627,10.8508,73233577.52907,0
+XLF.US,D,20110207,000000,10.8903,11.0329,10.8854,11.0061,76845468.303103,0
+XLF.US,D,20110208,000000,11.0131,11.1041,10.9795,11.0853,74501932.22854,0
+XLF.US,D,20110209,000000,11.0131,11.0675,10.927,11.0061,85524790.503394,0
+XLF.US,D,20110210,000000,10.9517,11.0269,10.9339,11.0061,66739133.634269,0
+XLF.US,D,20110211,000000,10.9655,11.1883,10.9399,11.1545,84780437.43157,0
+XLF.US,D,20110214,000000,11.1497,11.1813,11.1111,11.1605,53609593.64312,0
+XLF.US,D,20110215,000000,11.1457,11.2031,11.1111,11.1497,75431040.936028,0
+XLF.US,D,20110216,000000,11.1951,11.2199,11.1457,11.209,54797669.057545,0
+XLF.US,D,20110218,000000,11.209,11.2347,11.1704,11.2199,40806802.458321,0
+XLF.US,D,20110222,000000,11.0457,11.1041,10.8508,10.8785,156440199.21357,0
+XLF.US,D,20110223,000000,10.8785,10.9517,10.6924,10.833,177086379.51996,0
+XLF.US,D,20110224,000000,10.8062,10.8508,10.6736,10.8062,122997799.17854,0
+XLF.US,D,20110225,000000,10.8785,10.9795,10.8715,10.9517,76076819.134073,0
+XLF.US,D,20110228,000000,11.0279,11.0685,10.9606,11.0071,84806381.698079,0
+XLF.US,D,20110301,000000,11.0417,11.0417,10.7706,10.7706,162623454.39456,0
+XLF.US,D,20110302,000000,10.7578,10.8062,10.6667,10.7063,102320783.65565,0
+XLF.US,D,20110303,000000,10.825,10.9458,10.8191,10.9279,128651041.10761,0
+XLF.US,D,20110304,000000,10.9082,10.9082,10.7102,10.7914,160674221.85721,0
+XLF.US,D,20110307,000000,10.8191,10.8715,10.6736,10.7162,106132492.97867,0
+XLF.US,D,20110308,000000,10.7627,10.9725,10.7627,10.9517,122016323.95883,0
+XLF.US,D,20110309,000000,10.9448,11.0061,10.8715,10.9517,108428151.30132,0
+XLF.US,D,20110310,000000,10.833,10.833,10.7063,10.73,142593530.75464,0
+XLF.US,D,20110311,000000,10.6667,10.8389,10.6667,10.8062,134342132.32008,0
+XLF.US,D,20110314,000000,10.7162,10.7518,10.6162,10.7053,107408561.02964,0
+XLF.US,D,20110315,000000,10.4114,10.636,10.3916,10.5816,158415057.70147,0
+XLF.US,D,20110316,000000,10.5944,10.6094,10.3134,10.3857,266984404.86778,0
+XLF.US,D,20110317,000000,10.5272,10.54,10.3837,10.5084,149639392.88123,0
+XLF.US,D,20110318,000000,10.6479,10.737,10.6094,10.6538,257588491.79998,0
+XLF.US,D,20110321,000000,10.7706,10.7776,10.6479,10.7063,119105329.55969,0
+XLF.US,D,20110322,000000,10.6924,10.7102,10.642,10.6479,70670120.49477,0
+XLF.US,D,20110323,000000,10.6162,10.6538,10.4886,10.6232,99140102.880689,0
+XLF.US,D,20110324,000000,10.6479,10.6816,10.549,10.6736,95407254.06301,0
+XLF.US,D,20110325,000000,10.6885,10.737,10.6479,10.7004,69026512.710374,0
+XLF.US,D,20110328,000000,10.7063,10.737,10.6598,10.6667,48715413.004268,0
+XLF.US,D,20110329,000000,10.642,10.6924,10.5836,10.6885,58209315.850787,0
+XLF.US,D,20110330,000000,10.73,10.8132,10.7063,10.7706,94101793.827903,0
+XLF.US,D,20110331,000000,10.7083,10.7558,10.6914,10.7271,75489464.546225,0
+XLF.US,D,20110401,000000,10.8132,10.8725,10.7776,10.825,100394543.63587,0
+XLF.US,D,20110404,000000,10.833,10.8725,10.7627,10.8132,58501150.954253,0
+XLF.US,D,20110405,000000,10.7855,10.8389,10.7578,10.8062,58786513.633204,0
+XLF.US,D,20110406,000000,10.8508,10.9399,10.8191,10.9279,101509168.90575,0
+XLF.US,D,20110407,000000,10.922,10.9665,10.8439,10.8795,75581123.374199,0
+XLF.US,D,20110408,000000,10.9279,10.9458,10.7518,10.7776,90930088.552474,0
+XLF.US,D,20110411,000000,10.7924,10.8587,10.7518,10.7776,61573852.892517,0
+XLF.US,D,20110412,000000,10.7102,10.8062,10.6667,10.737,97873560.055871,0
+XLF.US,D,20110413,000000,10.825,10.825,10.6232,10.6598,117481820.14394,0
+XLF.US,D,20110414,000000,10.5766,10.5954,10.5094,10.5618,89898703.411333,0
+XLF.US,D,20110415,000000,10.6094,10.642,10.543,10.5698,79825145.181083,0
+XLF.US,D,20110418,000000,10.453,10.4638,10.3609,10.4242,128047739.39544,0
+XLF.US,D,20110419,000000,10.4767,10.4816,10.3857,10.4579,89643403.906358,0
+XLF.US,D,20110420,000000,10.5351,10.543,10.445,10.4816,97349686.765136,0
+XLF.US,D,20110421,000000,10.5351,10.5618,10.4718,10.543,67434780.322146,0
+XLF.US,D,20110425,000000,10.5282,10.5698,10.5163,10.5282,45941485.457391,0
+XLF.US,D,20110426,000000,10.5698,10.6162,10.5351,10.5954,76785136.818201,0
+XLF.US,D,20110427,000000,10.6301,10.6885,10.543,10.6598,86556068.528688,0
+XLF.US,D,20110428,000000,10.6479,10.7627,10.642,10.7449,66726357.543225,0
+XLF.US,D,20110429,000000,10.735,10.735,10.6776,10.7212,37858218.481182,0
+XLF.US,D,20110502,000000,10.7627,10.7776,10.6667,10.6816,63455850.025475,0
+XLF.US,D,20110503,000000,10.6538,10.7518,10.6479,10.7231,105871090.90201,0
+XLF.US,D,20110504,000000,10.73,10.737,10.6094,10.637,139603296.90259,0
+XLF.US,D,20110505,000000,10.5836,10.6094,10.4638,10.4965,128248944.38727,0
+XLF.US,D,20110506,000000,10.6162,10.6538,10.5163,10.549,127009474.58745,0
+XLF.US,D,20110509,000000,10.5163,10.549,10.4718,10.5222,59429867.577321,0
+XLF.US,D,20110510,000000,10.543,10.642,10.5351,10.6232,85972525.648141,0
+XLF.US,D,20110511,000000,10.5954,10.6094,10.4638,10.4767,120521886.10685,0
+XLF.US,D,20110512,000000,10.453,10.4886,10.3609,10.4767,97945462.073278,0
+XLF.US,D,20110513,000000,10.4718,10.4965,10.3134,10.3253,102014908.29205,0
+XLF.US,D,20110516,000000,10.2828,10.4322,10.261,10.3134,111539798.94461,0
+XLF.US,D,20110517,000000,10.2768,10.3995,10.2699,10.3916,122454872.40393,0
+XLF.US,D,20110518,000000,10.3857,10.445,10.3461,10.4391,74621496.755651,0
+XLF.US,D,20110519,000000,10.4718,10.4816,10.3995,10.4391,79845303.170813,0
+XLF.US,D,20110520,000000,10.4045,10.453,10.2828,10.2956,110940194.75022,0
+XLF.US,D,20110523,000000,10.1679,10.2194,10.1501,10.1501,116076728.02396,0
+XLF.US,D,20110524,000000,10.1818,10.1947,10.0769,10.1393,98700688.414075,0
+XLF.US,D,20110525,000000,10.0849,10.2016,10.0849,10.1452,106339846.0159,0
+XLF.US,D,20110526,000000,10.1195,10.2333,10.0997,10.1947,105009517.72539,0
+XLF.US,D,20110527,000000,10.2244,10.3115,10.2175,10.2659,76878630.762946,0
+XLF.US,D,20110531,000000,10.3797,10.4035,10.3006,10.3728,99423553.642826,0
+XLF.US,D,20110601,000000,10.3322,10.3392,10.0135,10.0275,184662217.50897,0
+XLF.US,D,20110602,000000,10.0453,10.1066,9.95813,10.0323,205770206.56763,0
+XLF.US,D,20110603,000000,9.92056,10.0769,9.90869,9.96509,148502159.09399,0
+XLF.US,D,20110606,000000,9.92056,9.93937,9.75036,9.77213,180419593.26073,0
+XLF.US,D,20110607,000000,9.85328,9.88495,9.74739,9.75827,121313552.04609,0
+XLF.US,D,20110608,000000,9.73354,9.78895,9.64547,9.66823,126780525.58079,0
+XLF.US,D,20110609,000000,9.68999,9.81666,9.66129,9.77411,90995494.903248,0
+XLF.US,D,20110610,000000,9.73354,9.79588,9.5752,9.71572,225239725.36043,0
+XLF.US,D,20110613,000000,9.75036,9.83646,9.69494,9.80874,145976106.71127,0
+XLF.US,D,20110614,000000,9.90374,9.94927,9.83843,9.86713,130189233.76194,0
+XLF.US,D,20110615,000000,9.75827,9.79588,9.57916,9.64547,234110171.53663,0
+XLF.US,D,20110616,000000,9.63755,47.6356,9.59302,9.70286,205899023.47864,0
+XLF.US,D,20110617,000000,9.80974,9.82458,9.74046,9.78301,124138811.32568,0
+XLF.US,D,20110620,000000,9.74046,9.83843,9.7078,9.77411,81685769.671031,0
+XLF.US,D,20110621,000000,9.83843,9.93541,9.77411,9.91859,118124954.80373,0
+XLF.US,D,20110622,000000,9.87901,9.98191,9.84635,9.86021,131307622.23382,0
+XLF.US,D,20110623,000000,9.74046,9.78301,9.63755,9.75827,157281461.81091,0
+XLF.US,D,20110624,000000,9.76323,9.78301,9.64547,9.70286,113140767.54831,0
+XLF.US,D,20110627,000000,9.68999,9.8325,9.68999,9.79588,75762512.944905,0
+XLF.US,D,20110628,000000,9.84635,9.84635,9.77411,9.84635,72479074.725502,0
+XLF.US,D,20110629,000000,9.94234,10.0601,9.91166,10.0483,137965095.43688,0
+XLF.US,D,20110630,000000,10.0799,10.1274,9.99185,10.0869,114591761.84021,0
+XLF.US,D,20110701,000000,10.0681,10.2927,10.0681,10.2739,96063637.740412,0
+XLF.US,D,20110705,000000,10.2451,10.2521,10.1363,10.1779,124811469.53811,0
+XLF.US,D,20110706,000000,10.1095,10.1363,10.0483,10.1274,81891674.62327,0
+XLF.US,D,20110707,000000,10.2521,10.3164,10.2382,10.2927,69122926.067206,0
+XLF.US,D,20110708,000000,10.1363,10.1621,10.0888,10.1621,94661349.832461,0
+XLF.US,D,20110711,000000,10.0235,10.0295,9.83843,9.88495,133102720.1203,0
+XLF.US,D,20110712,000000,9.84635,9.98191,9.8325,9.84635,98574763.630932,0
+XLF.US,D,20110713,000000,9.90374,9.99384,9.83843,9.85328,130921460.51148,0
+XLF.US,D,20110714,000000,9.93541,9.94234,9.76817,9.77411,186328881.47411,0
+XLF.US,D,20110715,000000,9.86021,9.86021,9.68208,9.75827,163641522.81279,0
+XLF.US,D,20110718,000000,9.7078,9.72068,9.51682,9.62468,169513823.72219,0
+XLF.US,D,20110719,000000,9.66129,9.76817,9.62468,9.74739,166348627.25024,0
+XLF.US,D,20110720,000000,9.79588,9.90374,9.78895,9.86021,146521571.92935,0
+XLF.US,D,20110721,000000,9.96111,10.1274,9.95624,10.0957,233869078.01821,0
+XLF.US,D,20110722,000000,10.1155,10.1235,10.0235,10.0681,74552555.581933,0
+XLF.US,D,20110725,000000,9.96708,10.0295,9.91166,9.99384,96993752.932649,0
+XLF.US,D,20110726,000000,9.97405,10.0333,9.92848,9.98091,139729426.82269,0
+XLF.US,D,20110727,000000,9.93541,9.93541,9.73354,9.74739,187853722.03709,0
+XLF.US,D,20110728,000000,9.76323,9.86713,9.7276,9.75036,98965712.218989,0
+XLF.US,D,20110729,000000,9.64349,9.81568,9.61082,9.7276,121278677.75375,0
+XLF.US,D,20110801,000000,9.87901,9.87901,9.60786,9.69692,113570603.23085,0
+XLF.US,D,20110802,000000,9.6227,9.65833,9.42083,9.42677,175757734.76719,0
+XLF.US,D,20110803,000000,9.44359,9.49208,9.28734,9.47723,185988811.90275,0
+XLF.US,D,20110804,000000,9.37075,9.38956,8.97828,8.99531,282852176.55512,0
+XLF.US,D,20110805,000000,9.08882,9.14087,8.65558,8.82579,272336818.00436,0
+XLF.US,D,20110808,000000,8.53684,8.73347,7.91221,7.99256,395554526.01631,0
+XLF.US,D,20110809,000000,8.23432,8.60769,7.91221,8.60769,251873888.65914,0
+XLF.US,D,20110810,000000,8.40601,8.41155,7.97881,8.00988,411764240.79182,0
+XLF.US,D,20110811,000000,8.1308,8.62035,8.04333,8.45757,422901278.49617,0
+XLF.US,D,20110812,000000,8.62758,8.75444,8.3401,8.39889,206536918.55668,0
+XLF.US,D,20110815,000000,8.50467,8.67646,8.50467,8.6628,98776697.212625,0
+XLF.US,D,20110816,000000,8.53684,8.64104,8.42541,8.49775,158576185.19817,0
+XLF.US,D,20110817,000000,8.56404,8.6628,8.47815,8.5501,145842383.69239,0
+XLF.US,D,20110818,000000,8.2549,8.26173,8.04333,8.13606,257437822.24571,0
+XLF.US,D,20110819,000000,7.99781,8.2549,7.95278,7.97169,192266659.47117,0
+XLF.US,D,20110822,000000,8.18147,8.18879,7.85363,7.87273,157509950.01734,0
+XLF.US,D,20110823,000000,7.87896,8.1308,7.76199,8.1308,210743782.28052,0
+XLF.US,D,20110824,000000,8.1308,8.36682,8.09013,8.34634,200149302.50848,0
+XLF.US,D,20110825,000000,8.64757,8.76186,8.2076,8.31962,290021169.3581,0
+XLF.US,D,20110826,000000,8.24144,8.4645,8.09013,8.39195,149819614.28288,0
+XLF.US,D,20110829,000000,8.54396,8.75444,8.53684,8.74079,147984895.65942,0
+XLF.US,D,20110830,000000,8.68092,8.75444,8.55752,8.68092,132324642.73569,0
+XLF.US,D,20110831,000000,8.76562,8.85598,8.69923,8.79126,132481561.38806,0
+XLF.US,D,20110901,000000,8.78769,8.81945,8.58295,8.59493,152609442.46984,0
+XLF.US,D,20110902,000000,8.33288,8.38651,8.22066,8.24076,87488897.996061,0
+XLF.US,D,20110906,000000,7.9508,8.11636,7.94358,8.09548,171362033.8897,0
+XLF.US,D,20110907,000000,8.26767,8.49775,7.95723,8.48419,174360341.85133,0
+XLF.US,D,20110908,000000,8.36682,8.4645,8.2738,8.29874,129699887.14229,0
+XLF.US,D,20110909,000000,8.20057,8.25421,8.00295,8.03452,195988639.06198,0
+XLF.US,D,20110912,000000,7.89915,8.14238,7.88539,8.1308,178816468.19272,0
+XLF.US,D,20110913,000000,8.17336,8.2738,8.08885,8.18069,149959924.92635,0
+XLF.US,D,20110914,000000,8.26767,8.37919,8.07519,8.27964,154066064.3858,0
+XLF.US,D,20110915,000000,8.37256,8.49775,8.32635,8.49023,158804031.72005,0
+XLF.US,D,20110916,000000,8.53139,8.60235,8.37919,8.51932,120510949.17469,0
+XLF.US,D,20110919,000000,8.33942,8.3596,8.21344,8.2738,84516082.595435,0
+XLF.US,D,20110920,000000,8.31279,8.39889,8.26044,8.26044,83916262.148287,0
+XLF.US,D,20110921,000000,8.27964,8.29874,7.85085,7.85085,181686184.59083,0
+XLF.US,D,20110922,000000,7.66639,7.72587,7.48026,7.62721,309585542.2648,0
+XLF.US,D,20110923,000000,7.57417,7.73943,7.56199,7.70608,180627574.84565,0
+XLF.US,D,20110926,000000,7.8184,8.06292,7.74537,8.04838,168437031.56728,0
+XLF.US,D,20110927,000000,8.23372,8.31279,8.01502,8.08885,213025277.05874,0
+XLF.US,D,20110928,000000,8.10261,8.14654,7.84423,7.85788,155636933.43655,0
+XLF.US,D,20110929,000000,8.06292,8.12942,7.85788,8.07519,156298551.64307,0
+XLF.US,D,20110930,000000,7.93309,7.98761,7.78792,7.79504,145742270.79673,0
+XLF.US,D,20111003,000000,7.73201,7.87688,7.42949,7.44413,243065595.94777,0
+XLF.US,D,20111004,000000,7.34221,7.76645,7.22475,7.73943,339571537.25108,0
+XLF.US,D,20111005,000000,7.71904,7.89727,7.56873,7.85085,182889065.23422,0
+XLF.US,D,20111006,000000,7.81088,8.10924,7.70608,8.09548,211158664.18665,0
+XLF.US,D,20111007,000000,8.1412,8.1412,7.79277,7.80454,233232591.61461,0
+XLF.US,D,20111010,000000,7.99781,8.20681,7.99039,8.20681,149221272.23652,0
+XLF.US,D,20111011,000000,8.09548,8.26767,8.06847,8.20057,145549129.80921,0
+XLF.US,D,20111012,000000,8.29241,8.5501,8.27964,8.41155,192617100.07967,0
+XLF.US,D,20111013,000000,8.29874,8.30527,8.09548,8.21344,176574070.69857,0
+XLF.US,D,20111014,000000,8.33288,8.37919,8.17336,8.31279,183565440.16443,0
+XLF.US,D,20111017,000000,8.24748,8.26767,8.03452,8.0556,133170403.18807,0
+XLF.US,D,20111018,000000,8.11636,8.54396,8.06292,8.43837,278849017.86654,0
+XLF.US,D,20111019,000000,8.4451,8.58384,8.28736,8.31913,200700212.44527,0
+XLF.US,D,20111020,000000,8.32546,8.47815,8.21344,8.4451,187438764.34145,0
+XLF.US,D,20111021,000000,8.56404,8.67646,8.52437,8.6637,259504888.27765,0
+XLF.US,D,20111024,000000,8.69665,8.8729,8.67646,8.85152,154063082.32105,0
+XLF.US,D,20111025,000000,8.74168,8.7492,8.53139,8.59007,209074121.09272,0
+XLF.US,D,20111026,000000,8.72812,8.7962,8.56404,8.74168,206454919.35492,0
+XLF.US,D,20111027,000000,9.15532,9.35057,9.0246,9.26418,352700053.57852,0
+XLF.US,D,20111028,000000,9.20194,9.30306,9.13623,9.27081,205107409.07627,0
+XLF.US,D,20111031,000000,9.07922,9.10644,8.89882,8.90803,71830361.957465,0
+XLF.US,D,20111101,000000,8.4645,8.70793,8.4645,8.48419,155861882.77793,0
+XLF.US,D,20111102,000000,8.7015,8.76276,8.58384,8.73445,91524626.975744,0
+XLF.US,D,20111103,000000,8.85152,8.92129,8.57948,8.88576,77985975.186822,0
+XLF.US,D,20111104,000000,8.77849,8.79126,8.65924,8.77294,68119869.025428,0
+XLF.US,D,20111107,000000,8.74168,8.81569,8.64925,8.81569,124888356.48449,0
+XLF.US,D,20111108,000000,8.89981,9.00481,8.78225,8.97918,172872387.53966,0
+XLF.US,D,20111109,000000,8.72179,8.74168,8.4645,8.49023,177475841.62301,0
+XLF.US,D,20111110,000000,8.6355,8.64203,8.4645,8.53139,215724760.10264,0
+XLF.US,D,20111111,000000,8.67646,8.77492,8.67013,8.73445,140318782.25371,0
+XLF.US,D,20111114,000000,8.6637,8.67646,8.49775,8.55752,95699424.661391,0
+XLF.US,D,20111115,000000,8.49023,8.6637,8.4645,8.59493,136600401.14904,0
+XLF.US,D,20111116,000000,8.49775,8.57948,8.36682,8.38573,138232896.16958,0
+XLF.US,D,20111117,000000,8.37919,8.41155,8.16059,8.22066,219783322.94718,0
+XLF.US,D,20111118,000000,8.26044,8.29241,8.19375,8.24748,128903119.05297,0
+XLF.US,D,20111121,000000,8.08885,8.10924,7.98415,8.04194,148179339.21606,0
+XLF.US,D,20111122,000000,8.03452,8.08173,7.95723,7.97029,100138072.93027,0
+XLF.US,D,20111123,000000,7.88311,7.88311,7.73943,7.75199,125128514.25506,0
+XLF.US,D,20111125,000000,7.75199,7.89727,7.73943,7.77258,48148225.50089,0
+XLF.US,D,20111128,000000,8.07519,8.08173,7.91736,8.00295,103862494.9645,0
+XLF.US,D,20111129,000000,7.99781,8.0556,7.93685,7.96377,96444934.786465,0
+XLF.US,D,20111130,000000,8.26767,8.49299,8.21265,8.45312,207836184.26215,0
+XLF.US,D,20111201,000000,8.40601,8.43837,8.30527,8.40601,103782482.45854,0
+XLF.US,D,20111202,000000,8.49201,8.67934,8.49201,8.521,194218409.23091,0
+XLF.US,D,20111205,000000,8.6828,8.7962,8.61511,8.68933,152699722.93919,0
+XLF.US,D,20111206,000000,8.64381,8.75276,8.59205,8.69923,85909564.772359,0
+XLF.US,D,20111207,000000,8.62421,8.82411,8.56662,8.80006,138819350.378,0
+XLF.US,D,20111208,000000,8.71081,8.71081,8.43332,8.45836,185038487.18391,0
+XLF.US,D,20111209,000000,8.54554,8.692,8.52496,8.64381,148816904.86234,0
+XLF.US,D,20111212,000000,8.51932,8.52437,8.36682,8.43837,148166724.80931,0
+XLF.US,D,20111213,000000,8.51259,8.54554,8.21344,8.31962,183617088.19205,0
+XLF.US,D,20111214,000000,8.21344,8.38651,8.21344,8.28736,145234129.38809,0
+XLF.US,D,20111215,000000,8.41828,8.42541,8.27964,8.29241,93387601.951159,0
+XLF.US,D,20111216,000000,8.36762,8.44638,8.29874,8.32635,149796301.4283,0
+XLF.US,D,20111219,000000,8.34714,8.36039,8.10864,8.1404,100241283.09074,0
+XLF.US,D,20111220,000000,8.29874,8.48577,8.28736,8.44638,154911227.61681,0
+XLF.US,D,20111221,000000,8.43332,8.51259,8.37326,8.49201,119960178.69061,0
+XLF.US,D,20111222,000000,8.55198,8.692,8.521,8.6729,97810902.338147,0
+XLF.US,D,20111223,000000,8.71081,8.74534,8.65202,8.73079,46159675.384623,0
+XLF.US,D,20111227,000000,8.69923,8.77294,8.67934,8.68557,40677513.631272,0
+XLF.US,D,20111228,000000,8.692,8.692,8.5396,8.54554,64650124.011637,0
+XLF.US,D,20111229,000000,8.57384,8.68557,8.56662,8.67934,56763418.656353,0
+XLF.US,D,20111230,000000,8.64925,8.6828,8.62946,8.6355,41763726.928055,0
+XLF.US,D,20120103,000000,8.81847,8.94662,8.81283,8.85598,126454301.23787,0
+XLF.US,D,20120104,000000,8.79126,8.8636,8.73079,8.82945,85435374.034514,0
+XLF.US,D,20120105,000000,8.75276,8.9963,8.71081,8.95226,109947912.95631,0
+XLF.US,D,20120106,000000,8.958,8.958,8.83658,8.89783,102618950.72041,0
+XLF.US,D,20120109,000000,8.93346,8.98314,8.88289,8.94662,84643199.800269,0
+XLF.US,D,20120110,000000,9.0908,9.13623,9.04449,9.10307,105195381.90901,0
+XLF.US,D,20120111,000000,9.05636,9.21668,9.02945,9.20896,99014108.371191,0
+XLF.US,D,20120112,000000,9.25636,9.29614,9.13039,9.24389,115132892.9086,0
+XLF.US,D,20120113,000000,9.0631,9.18076,9.01599,9.1769,116234767.3506,0
+XLF.US,D,20120117,000000,9.18076,9.27774,9.07082,9.10307,108908560.82143,0
+XLF.US,D,20120118,000000,9.08506,9.25636,9.04449,9.24389,144942001.23184,0
+XLF.US,D,20120119,000000,9.33691,9.36244,9.2903,9.32999,160728196.11766,0
+XLF.US,D,20120120,000000,9.29614,9.40104,9.27081,9.38758,140481047.60366,0
+XLF.US,D,20120123,000000,9.39342,9.4901,9.36244,9.42182,121516119.22812,0
+XLF.US,D,20120124,000000,9.32999,9.42182,9.28348,9.40796,98670396.861031,0
+XLF.US,D,20120125,000000,9.35651,9.45547,9.32217,9.42776,126943805.4997,0
+XLF.US,D,20120126,000000,9.48416,9.52276,9.29614,9.35057,127457939.33259,0
+XLF.US,D,20120127,000000,9.29614,9.4139,9.28348,9.38164,126674730.49262,0
+XLF.US,D,20120130,000000,9.27774,9.31574,9.21668,9.29614,87737566.423806,0
+XLF.US,D,20120131,000000,9.36244,9.36689,9.27576,9.34186,101037949.11686,0
+XLF.US,D,20120201,000000,9.42182,9.54947,9.4139,9.48416,107552672.26461,0
+XLF.US,D,20120202,000000,9.51682,9.56927,9.46239,9.52869,80328208.692267,0
+XLF.US,D,20120203,000000,9.69197,9.78301,9.67515,9.78301,130697555.04435,0
+XLF.US,D,20120206,000000,9.74145,9.74739,9.68307,9.74145,67631284.343041,0
+XLF.US,D,20120207,000000,9.70286,9.76521,9.66229,9.73452,68742501.10583,0
+XLF.US,D,20120208,000000,9.74739,9.80578,9.71672,9.80578,80877507.849234,0
+XLF.US,D,20120209,000000,9.84932,9.86812,9.71672,9.76521,117256355.43387,0
+XLF.US,D,20120210,000000,9.66229,9.69197,9.61874,9.67515,97341560.108158,0
+XLF.US,D,20120213,000000,9.78301,9.79192,9.73452,9.75927,70840241.680501,0
+XLF.US,D,20120214,000000,9.70978,9.72265,9.57421,9.66921,121368296.328,0
+XLF.US,D,20120215,000000,9.69791,9.74145,9.57916,9.60786,114424830.88776,0
+XLF.US,D,20120216,000000,9.58708,9.75927,9.55739,9.75927,117544422.28269,0
+XLF.US,D,20120217,000000,9.78301,9.83546,9.76521,9.82062,92578451.876255,0
+XLF.US,D,20120221,000000,9.82656,9.87603,9.77115,9.81172,96017549.63155,0
+XLF.US,D,20120222,000000,9.76521,9.79786,9.68307,9.69197,112421053.1423,0
+XLF.US,D,20120223,000000,9.69197,9.77115,9.65536,9.77115,78260025.017616,0
+XLF.US,D,20120224,000000,9.79192,9.80578,9.71672,9.74145,77185385.284917,0
+XLF.US,D,20120227,000000,9.64547,9.8414,9.6128,9.81172,93120150.860737,0
+XLF.US,D,20120228,000000,9.83546,9.86812,9.76521,9.8414,78885743.247037,0
+XLF.US,D,20120229,000000,9.85427,9.93146,9.76817,9.79588,141455842.23032,0
+XLF.US,D,20120301,000000,9.82656,9.93937,9.82062,9.9077,99777482.590031,0
+XLF.US,D,20120302,000000,9.90671,9.93146,9.86119,9.87307,71993632.781637,0
+XLF.US,D,20120305,000000,9.84932,9.84932,9.77707,9.83546,77742234.088028,0
+XLF.US,D,20120306,000000,9.68703,9.70682,9.56035,9.59005,141158408.80807,0
+XLF.US,D,20120307,000000,9.62963,9.7276,9.61082,9.71374,45229819.897789,0
+XLF.US,D,20120308,000000,9.77411,9.82458,9.7276,9.8038,103111337.00482,0
+XLF.US,D,20120309,000000,9.83843,9.9364,9.81766,9.88692,111557237.60657,0
+XLF.US,D,20120312,000000,9.8889,9.89583,9.78301,9.86317,84773573.933162,0
+XLF.US,D,20120313,000000,9.9364,10.2511,9.92452,10.2372,277214940.36093,0
+XLF.US,D,20120314,000000,10.258,10.2927,10.1462,10.2511,196416684.09093,0
+XLF.US,D,20120315,000000,10.2936,10.453,10.2046,10.4322,199245755.07783,0
+XLF.US,D,20120316,000000,10.4767,10.4984,10.4114,10.4718,124616771.3287,0
+XLF.US,D,20120319,000000,10.4718,10.638,10.4322,10.5242,169576465.27148,0
+XLF.US,D,20120320,000000,10.4589,10.6064,10.4391,10.5796,132723401.68582,0
+XLF.US,D,20120321,000000,10.6192,10.6262,10.5024,10.5312,113844423.67205,0
+XLF.US,D,20120322,000000,10.4322,10.4638,10.3431,10.3916,159103736.80667,0
+XLF.US,D,20120323,000000,10.3728,10.4906,10.3065,10.4767,110941389.19296,0
+XLF.US,D,20120326,000000,10.5796,10.646,10.536,10.646,115861533.29833,0
+XLF.US,D,20120327,000000,10.646,10.6648,10.5312,10.544,127511425.50857,0
+XLF.US,D,20120328,000000,10.544,10.5984,10.453,10.5728,158185233.57854,0
+XLF.US,D,20120329,000000,10.4906,10.5172,10.3728,10.4638,154374919.79311,0
+XLF.US,D,20120330,000000,10.5242,10.5312,10.4233,10.5172,89856447.22031,0
+XLF.US,D,20120402,000000,10.4767,10.6528,10.4589,10.6064,134393284.17901,0
+XLF.US,D,20120403,000000,10.5796,10.5984,10.453,10.544,157394431.63976,0
+XLF.US,D,20120404,000000,10.4233,10.453,10.3312,10.3797,127074386.7906,0
+XLF.US,D,20120405,000000,10.3233,10.4174,10.3065,10.352,68022616.931305,0
+XLF.US,D,20120409,000000,10.1531,10.2442,10.1264,10.1887,109212066.49956,0
+XLF.US,D,20120410,000000,10.1759,10.2234,9.95624,9.97007,177482476.74235,0
+XLF.US,D,20120411,000000,10.1135,10.1689,10.0869,10.1323,111489631.33884,0
+XLF.US,D,20120412,000000,10.1601,10.3312,10.1264,10.3174,131283495.90512,0
+XLF.US,D,20120413,000000,10.2996,10.2996,10.0581,10.0769,139087798.85844,0
+XLF.US,D,20120416,000000,10.1689,10.2175,10.0651,10.1531,168464571.4557,0
+XLF.US,D,20120417,000000,10.2442,10.3233,10.1887,10.2857,99763821.277461,0
+XLF.US,D,20120418,000000,10.2175,10.3065,10.2046,10.2175,79757965.355676,0
+XLF.US,D,20120419,000000,10.2798,10.2798,10.1007,10.1689,160101859.44581,0
+XLF.US,D,20120420,000000,10.2175,10.2175,10.1135,10.1205,84009305.398054,0
+XLF.US,D,20120423,000000,9.95624,10.0521,9.9364,10.0453,111131399.56828,0
+XLF.US,D,20120424,000000,10.0521,10.1601,10.0521,10.1601,92569742.145281,0
+XLF.US,D,20120425,000000,10.2293,10.2739,10.1531,10.2442,111419487.63816,0
+XLF.US,D,20120426,000000,10.2105,10.36,10.2046,10.3312,71461884.455111,0
+XLF.US,D,20120427,000000,10.3797,10.3847,10.2659,10.3372,67883823.088646,0
+XLF.US,D,20120430,000000,10.3045,10.3214,10.2145,10.2847,86595745.855173,0
+XLF.US,D,20120501,000000,10.2798,10.4638,10.2659,10.3847,126613227.80709,0
+XLF.US,D,20120502,000000,10.3115,10.3312,10.2234,10.3065,84869812.468848,0
+XLF.US,D,20120503,000000,10.3115,10.3174,10.1759,10.2175,127297626.32053,0
+XLF.US,D,20120504,000000,10.1393,10.1689,10.0175,10.0581,115965204.25905,0
+XLF.US,D,20120507,000000,9.99086,10.1531,9.99086,10.1205,124239878.15869,0
+XLF.US,D,20120508,000000,10.0453,10.1007,9.95624,10.0521,123133261.31415,0
+XLF.US,D,20120509,000000,9.92452,10.0126,9.86119,9.9364,141610866.14482,0
+XLF.US,D,20120510,000000,10.0651,10.0869,9.95624,9.97693,97439622.64482,0
+XLF.US,D,20120511,000000,9.76323,9.95624,9.75135,9.86713,150062585.36021,0
+XLF.US,D,20120514,000000,9.7276,9.76817,9.65833,9.66823,137661733.25355,0
+XLF.US,D,20120515,000000,9.67317,9.73354,9.59005,9.61082,148960739.21296,0
+XLF.US,D,20120516,000000,9.6801,9.7276,9.46635,9.47229,174605813.98263,0
+XLF.US,D,20120517,000000,9.45843,9.47229,9.2718,9.27972,146648979.1554,0
+XLF.US,D,20120518,000000,9.31276,9.31276,9.13909,9.17195,184594262.60946,0
+XLF.US,D,20120521,000000,9.21193,9.3186,9.12643,9.25933,129952671.44592,0
+XLF.US,D,20120522,000000,9.3186,9.48812,9.26606,9.33295,148083689.81753,0
+XLF.US,D,20120523,000000,9.24547,9.38362,9.15869,9.36492,167034979.11209,0
+XLF.US,D,20120524,000000,9.41094,9.42578,9.2718,9.37273,82604758.96258,0
+XLF.US,D,20120525,000000,9.35947,9.41094,9.31276,9.33988,62667752.256568,0
+XLF.US,D,20120529,000000,9.42973,9.4802,9.38362,9.47229,110152765.95009,0
+XLF.US,D,20120530,000000,9.36492,9.37768,9.2524,9.2524,127879477.57912,0
+XLF.US,D,20120531,000000,9.26982,9.40796,9.17393,9.32999,134577812.44614,0
+XLF.US,D,20120601,000000,9.14849,9.16235,8.98214,8.98858,151214867.91338,0
+XLF.US,D,20120604,000000,9.0246,9.0246,8.85796,8.89882,123262019.6146,0
+XLF.US,D,20120605,000000,8.88052,9.06992,8.87378,9.04983,150938585.82877,0
+XLF.US,D,20120606,000000,9.13039,9.31662,9.09654,9.3098,112266683.03867,0
+XLF.US,D,20120607,000000,9.45051,9.48614,9.27774,9.30406,139364282.0379,0
+XLF.US,D,20120608,000000,9.27081,9.41588,9.20194,9.41588,90999707.789712,0
+XLF.US,D,20120611,000000,9.53859,9.54651,9.23321,9.24547,154676356.92277,0
+XLF.US,D,20120612,000000,9.26517,9.38956,9.18076,9.38164,128307104.24995,0
+XLF.US,D,20120613,000000,9.3379,9.47229,9.30406,9.35155,144501190.21711,0
+XLF.US,D,20120614,000000,9.37273,9.51286,9.34473,9.46635,155560928.68011,0
+XLF.US,D,20120615,000000,9.5188,9.60291,9.45051,9.59698,126829772.5966,0
+XLF.US,D,20120618,000000,9.5376,9.62172,9.49802,9.54453,101563830.32446,0
+XLF.US,D,20120619,000000,9.60291,9.75135,9.59698,9.70682,96616934.541623,0
+XLF.US,D,20120620,000000,9.7276,9.78895,9.62864,9.7276,131611987.87031,0
+XLF.US,D,20120621,000000,9.7464,9.78895,9.49307,9.51088,107826054.13715,0
+XLF.US,D,20120622,000000,9.57718,9.62864,9.54453,9.59698,67069426.358304,0
+XLF.US,D,20120625,000000,9.45051,9.45745,9.35155,9.3954,61296751.270616,0
+XLF.US,D,20120626,000000,9.42776,9.49802,9.36442,9.44457,79894902.860501,0
+XLF.US,D,20120627,000000,9.49307,9.58906,9.43666,9.55839,84105632.860104,0
+XLF.US,D,20120628,000000,9.45745,9.55839,9.38164,9.55245,104331179.3415,0
+XLF.US,D,20120629,000000,9.78301,9.8038,9.71374,9.79588,92714123.190929,0
+XLF.US,D,20120702,000000,9.84833,9.87307,9.73848,9.86119,91720867.249129,0
+XLF.US,D,20120703,000000,9.84041,9.93937,9.81766,9.91364,48229091.902039,0
+XLF.US,D,20120705,000000,9.86713,9.86713,9.75135,9.76323,65631407.231242,0
+XLF.US,D,20120706,000000,9.63557,9.7187,9.62864,9.68703,66933498.36981,0
+XLF.US,D,20120709,000000,9.65833,9.70682,9.61578,9.67219,55723203.531543,0
+XLF.US,D,20120710,000000,9.7464,9.76817,9.55839,9.59698,96037810.695019,0
+XLF.US,D,20120711,000000,9.60291,9.71374,9.58906,9.67911,118925255.69495,0
+XLF.US,D,20120712,000000,9.58906,9.63557,9.5376,9.57718,81150552.205806,0
+XLF.US,D,20120713,000000,9.62172,9.86119,9.62172,9.84833,116479010.68124,0
+XLF.US,D,20120716,000000,9.85427,9.86713,9.77411,9.82556,74695014.6055,0
+XLF.US,D,20120717,000000,9.89484,9.89484,9.7276,9.87999,94377860.670302,0
+XLF.US,D,20120718,000000,9.84932,9.89583,9.79588,9.83348,82765665.153908,0
+XLF.US,D,20120719,000000,9.84833,9.87307,9.73354,9.76817,74092425.314766,0
+XLF.US,D,20120720,000000,9.70088,9.70682,9.61082,9.62172,83904403.615629,0
+XLF.US,D,20120723,000000,9.44457,9.57223,9.42776,9.54453,88386060.91804,0
+XLF.US,D,20120724,000000,9.57125,9.57125,9.42776,9.5178,67503069.706041,0
+XLF.US,D,20120725,000000,9.57223,9.60291,9.49802,9.55245,67089296.34788,0
+XLF.US,D,20120726,000000,9.70088,9.7276,9.63557,9.70088,84099817.278046,0
+XLF.US,D,20120727,000000,9.76323,9.93937,9.7187,9.87999,103688224.55549,0
+XLF.US,D,20120730,000000,9.86119,9.91859,9.83348,9.86119,54909846.633336,0
+XLF.US,D,20120731,000000,9.82556,9.86218,9.78994,9.80974,69738033.764637,0
+XLF.US,D,20120801,000000,9.85427,9.88791,9.76323,9.76323,120952236.14756,0
+XLF.US,D,20120802,000000,9.67911,9.75827,9.59698,9.69494,94784272.340315,0
+XLF.US,D,20120803,000000,9.84041,9.97106,9.82556,9.91859,119974201.7718,0
+XLF.US,D,20120806,000000,9.97793,10.0333,9.94432,9.95813,61720991.665955,0
+XLF.US,D,20120807,000000,9.9839,10.0799,9.97793,9.99971,53336968.655193,0
+XLF.US,D,20120808,000000,9.95813,10.0383,9.95226,9.99971,39289280.130839,0
+XLF.US,D,20120809,000000,9.9839,10.0473,9.96509,9.99086,39509977.175201,0
+XLF.US,D,20120810,000000,9.95813,10.0205,9.93146,9.99971,26339994.888736,0
+XLF.US,D,20120813,000000,9.97793,10.0205,9.93937,10.0057,24470575.783558,0
+XLF.US,D,20120814,000000,10.0651,10.0799,9.97106,9.99086,34378898.725427,0
+XLF.US,D,20120815,000000,9.99971,10.0591,9.97793,10.0275,29904350.47945,0
+XLF.US,D,20120816,000000,10.0591,10.1225,9.99971,10.0937,48671552.096597,0
+XLF.US,D,20120817,000000,10.1274,10.1353,10.0937,10.1274,36097632.107901,0
+XLF.US,D,20120820,000000,10.1225,10.1621,10.1027,10.1561,38436029.6534,0
+XLF.US,D,20120821,000000,10.1917,10.2956,10.1472,10.1848,61734364.978371,0
+XLF.US,D,20120822,000000,10.1561,10.2115,10.1155,10.1699,70046870.982459,0
+XLF.US,D,20120823,000000,10.1561,10.1621,10.0591,10.0739,60940513.269545,0
+XLF.US,D,20120824,000000,10.0333,10.1621,10.0205,10.1274,41264402.36624,0
+XLF.US,D,20120827,000000,10.1621,10.164,10.0937,10.1225,27430813.156404,0
+XLF.US,D,20120828,000000,10.0869,10.164,10.0739,10.1086,33761602.226827,0
+XLF.US,D,20120829,000000,10.1274,10.1561,10.0937,10.1274,27704544.671238,0
+XLF.US,D,20120830,000000,10.0799,10.1086,10.0205,10.0739,38288728.185138,0
+XLF.US,D,20120831,000000,10.1373,10.1729,10.0739,10.1501,78756989.999222,0
+XLF.US,D,20120904,000000,10.1293,10.1729,10.0888,10.1501,43914679.825926,0
+XLF.US,D,20120905,000000,10.1501,10.1808,10.1165,10.1501,39910668.252681,0
+XLF.US,D,20120906,000000,10.2016,10.3976,10.2016,10.3906,78250755.454763,0
+XLF.US,D,20120907,000000,10.4233,10.5104,10.4233,10.4984,70097853.072887,0
+XLF.US,D,20120910,000000,10.4796,10.5144,10.4005,10.4074,63969496.784425,0
+XLF.US,D,20120911,000000,10.4074,10.4994,10.3876,10.4946,85510567.337891,0
+XLF.US,D,20120912,000000,10.548,10.5906,10.5064,10.5332,76091291.899709,0
+XLF.US,D,20120913,000000,10.5272,10.8419,10.4946,10.8112,209503409.06971,0
+XLF.US,D,20120914,000000,10.8953,11.0012,10.8636,10.8953,182564555.75539,0
+XLF.US,D,20120917,000000,10.8577,10.8973,10.7676,10.7964,73212438.317763,0
+XLF.US,D,20120918,000000,10.7518,10.7795,10.7063,10.737,99221329.029397,0
+XLF.US,D,20120919,000000,10.7637,10.8102,10.7102,10.731,97958742.417223,0
+XLF.US,D,20120920,000000,10.635,10.6816,10.5806,10.6726,98449228.911154,0
+XLF.US,D,20120921,000000,10.7637,10.7637,10.635,10.641,51001034.774169,0
+XLF.US,D,20120924,000000,10.5658,10.6924,10.5658,10.647,56095329.035848,0
+XLF.US,D,20120925,000000,10.6726,10.7063,10.4767,10.4826,107042981.7183,0
+XLF.US,D,20120926,000000,10.452,10.4718,10.3837,10.4164,78511313.741499,0
+XLF.US,D,20120927,000000,10.4767,10.5658,10.445,10.5104,69052076.008257,0
+XLF.US,D,20120928,000000,10.4728,10.539,10.4322,10.4787,68548948.833882,0
+XLF.US,D,20121001,000000,10.552,10.6528,10.4984,10.5242,79802211.274079,0
+XLF.US,D,20121002,000000,10.5944,10.5944,10.4984,10.544,65286208.225549,0
+XLF.US,D,20121003,000000,10.5944,10.6816,10.5242,10.641,82243679.52734,0
+XLF.US,D,20121004,000000,10.7004,10.8161,10.6816,10.8003,115902426.28863,0
+XLF.US,D,20121005,000000,10.8765,10.9082,10.7588,10.7944,91962272.009831,0
+XLF.US,D,20121008,000000,10.737,10.8102,10.7231,10.7874,44252795.038355,0
+XLF.US,D,20121009,000000,10.7944,10.8359,10.6875,10.7172,108908515.34772,0
+XLF.US,D,20121010,000000,10.7102,10.7588,10.6528,10.7102,92987783.968884,0
+XLF.US,D,20121011,000000,10.8221,10.8409,10.7518,10.7716,90825370.685936,0
+XLF.US,D,20121012,000000,10.6816,10.7449,10.5944,10.6272,110317787.00678,0
+XLF.US,D,20121015,000000,10.6658,10.7588,10.6212,10.7449,83010723.979722,0
+XLF.US,D,20121016,000000,10.8003,10.8636,10.7795,10.8161,114385721.47737,0
+XLF.US,D,20121017,000000,10.8547,10.9606,10.8409,10.9517,85145545.837386,0
+XLF.US,D,20121018,000000,10.927,11.0161,10.9161,10.9735,76665253.975132,0
+XLF.US,D,20121019,000000,10.9458,10.9458,10.7716,10.829,91293847.904936,0
+XLF.US,D,20121022,000000,10.8161,10.8547,10.7231,10.829,156445418.58479,0
+XLF.US,D,20121023,000000,10.6875,10.6924,10.6074,10.647,96232503.851787,0
+XLF.US,D,20121024,000000,10.7102,10.731,10.635,10.647,78252422.824076,0
+XLF.US,D,20121025,000000,10.7449,10.7637,10.5994,10.6726,78597107.471598,0
+XLF.US,D,20121026,000000,10.6578,10.6816,10.544,10.6212,83990784.461831,0
+XLF.US,D,20121031,000000,10.6578,10.6924,10.6142,10.6875,64132394.724187,0
+XLF.US,D,20121101,000000,10.7004,10.8221,10.6816,10.8221,87202855.232535,0
+XLF.US,D,20121102,000000,10.8834,10.8894,10.731,10.7518,79726181.254465,0
+XLF.US,D,20121105,000000,10.7172,10.7518,10.6212,10.731,65970729.012738,0
+XLF.US,D,20121106,000000,10.7637,10.8894,10.7588,10.8547,59649374.221046,0
+XLF.US,D,20121107,000000,10.7004,10.7102,10.4718,10.4906,173892375.95892,0
+XLF.US,D,20121108,000000,10.537,10.6272,10.3976,10.4035,137916944.8427,0
+XLF.US,D,20121109,000000,10.358,10.5312,10.3431,10.4164,122382683.3969,0
+XLF.US,D,20121112,000000,10.4638,10.4638,10.3976,10.4381,50127583.864873,0
+XLF.US,D,20121113,000000,10.358,10.5024,10.3362,10.3649,77310584.509779,0
+XLF.US,D,20121114,000000,10.3837,10.4164,10.1501,10.1808,101852933.97383,0
+XLF.US,D,20121115,000000,10.1808,10.2847,10.1581,10.2016,103654253.67417,0
+XLF.US,D,20121116,000000,10.2263,10.2847,10.1235,10.2709,94143426.523856,0
+XLF.US,D,20121119,000000,10.4164,10.4767,10.4114,10.4638,77596806.136558,0
+XLF.US,D,20121120,000000,10.4381,10.552,10.4035,10.5172,60289420.710762,0
+XLF.US,D,20121121,000000,10.5242,10.537,10.4579,10.5172,39027681.001441,0
+XLF.US,D,20121123,000000,10.5994,10.6528,10.5728,10.647,30624661.096308,0
+XLF.US,D,20121126,000000,10.5944,10.6142,10.537,10.6074,45107782.611461,0
+XLF.US,D,20121127,000000,10.5856,10.6272,10.4984,10.5104,74164195.963681,0
+XLF.US,D,20121128,000000,10.452,10.5658,10.3718,10.552,70792377.065426,0
+XLF.US,D,20121129,000000,10.6074,10.647,10.552,10.6074,58954417.723012,0
+XLF.US,D,20121130,000000,10.6024,10.642,10.5539,10.5944,44157023.366076,0
+XLF.US,D,20121203,000000,10.6272,10.6578,10.544,10.552,75835503.299735,0
+XLF.US,D,20121204,000000,10.552,10.5806,10.4718,10.5242,58685143.642141,0
+XLF.US,D,20121205,000000,10.5588,10.7063,10.5312,10.6528,69216596.854152,0
+XLF.US,D,20121206,000000,10.6658,10.6924,10.6272,10.6875,51500944.431035,0
+XLF.US,D,20121207,000000,10.7449,10.7716,10.7004,10.7716,53833239.404849,0
+XLF.US,D,20121210,000000,10.737,10.7795,10.7063,10.7449,71679835.898005,0
+XLF.US,D,20121211,000000,10.7944,10.8468,10.7588,10.8003,70977840.069889,0
+XLF.US,D,20121212,000000,10.8468,10.9399,10.8221,10.8468,82832540.810732,0
+XLF.US,D,20121213,000000,10.8468,10.8696,10.7588,10.7944,61465657.803066,0
+XLF.US,D,20121214,000000,10.7795,10.8003,10.737,10.7518,52011081.630213,0
+XLF.US,D,20121217,000000,10.8221,10.9804,10.8161,10.9735,102823858.28264,0
+XLF.US,D,20121218,000000,11.0359,11.1497,10.9943,11.1377,104578690.716,0
+XLF.US,D,20121219,000000,11.1605,11.1763,11.0645,11.0725,109624835.39402,0
+XLF.US,D,20121220,000000,11.0903,11.2229,11.0773,11.2229,92208581.867894,0
+XLF.US,D,20121221,000000,11.0319,11.1417,11.0181,11.0923,86853450.414067,0
+XLF.US,D,20121224,000000,11.0388,11.0991,11.0319,11.0745,35534626.164655,0
+XLF.US,D,20121226,000000,11.0923,11.114,11.0319,11.0745,43893770.004215,0
+XLF.US,D,20121227,000000,11.0923,11.114,10.8854,11.0319,65715855.950096,0
+XLF.US,D,20121228,000000,10.9547,11.0319,10.9289,10.9399,47419194.037262,0
+XLF.US,D,20121231,000000,10.9359,11.0933,10.9013,11.0783,88370315.899092,0
+XLF.US,D,20130102,000000,11.3505,11.4168,11.3228,11.4109,103448545.77466,0
+XLF.US,D,20130103,000000,11.4109,11.4316,11.3505,11.396,70895253.752031,0
+XLF.US,D,20130104,000000,11.4168,11.5524,11.3891,11.5306,65845683.387959,0
+XLF.US,D,20130107,000000,11.5168,11.5168,11.4396,11.5039,53437712.119605,0
+XLF.US,D,20130108,000000,11.4831,11.49,11.4168,11.4683,61803179.836231,0
+XLF.US,D,20130109,000000,11.495,11.5594,11.4168,11.4574,71749035.766597,0
+XLF.US,D,20130110,000000,11.5524,11.6148,11.495,11.6028,90593075.824844,0
+XLF.US,D,20130111,000000,11.5732,11.581,11.495,11.5732,63200996.162843,0
+XLF.US,D,20130114,000000,11.5594,11.5732,11.4683,11.5386,56602053.685832,0
+XLF.US,D,20130115,000000,11.4831,11.6028,11.4633,11.588,62186782.904571,0
+XLF.US,D,20130116,000000,11.581,11.6148,11.5237,11.596,86089064.657844,0
+XLF.US,D,20130117,000000,11.6028,11.6286,11.5524,11.588,83742191.823602,0
+XLF.US,D,20130118,000000,11.581,11.6148,11.5168,11.6028,84143954.059548,0
+XLF.US,D,20130122,000000,11.581,11.7058,11.581,11.7058,62652792.416988,0
+XLF.US,D,20130123,000000,11.6998,11.7137,11.6404,11.6998,55328683.741574,0
+XLF.US,D,20130124,000000,11.7344,11.8285,11.7058,11.7622,99143316.356092,0
+XLF.US,D,20130125,000000,11.8186,11.8255,11.7404,11.8186,67684996.877034,0
+XLF.US,D,20130128,000000,11.8285,11.8364,11.7206,11.7691,45965581.47028,0
+XLF.US,D,20130129,000000,11.7404,11.8285,11.7276,11.8186,55364923.255695,0
+XLF.US,D,20130130,000000,11.7899,11.8116,11.7344,11.7622,47892237.827126,0
+XLF.US,D,20130131,000000,11.7404,11.775,11.6978,11.7523,52444795.71483,0
+XLF.US,D,20130201,000000,11.8364,11.9453,11.8186,11.9106,85630361.254598,0
+XLF.US,D,20130204,000000,11.8285,11.8552,11.7474,11.776,73787378.583181,0
+XLF.US,D,20130205,000000,11.8364,11.9314,11.8186,11.8908,70040459.189556,0
+XLF.US,D,20130206,000000,11.8285,11.9175,11.8116,11.9106,44334656.808457,0
+XLF.US,D,20130207,000000,11.9393,11.9522,11.783,11.876,74672646.593536,0
+XLF.US,D,20130208,000000,11.8958,11.9175,11.8691,11.9037,65993071.761531,0
+XLF.US,D,20130211,000000,11.9037,11.9769,11.8829,11.9591,42025019.867816,0
+XLF.US,D,20130212,000000,11.9729,12.064,11.9314,12.0501,81950248.801969,0
+XLF.US,D,20130213,000000,12.0799,12.0867,11.9769,12.0274,59615426.581835,0
+XLF.US,D,20130214,000000,11.9849,12.0719,11.9661,12.064,46368450.233135,0
+XLF.US,D,20130215,000000,12.0947,12.1007,11.9729,12.0115,94422302.630916,0
+XLF.US,D,20130219,000000,12.0501,12.1353,12.0393,12.1273,65739908.51033,0
+XLF.US,D,20130220,000000,12.1223,12.1273,11.9393,11.9453,81557639.918286,0
+XLF.US,D,20130221,000000,11.9245,11.9245,11.8047,11.8473,77584669.709014,0
+XLF.US,D,20130222,000000,11.9314,11.9967,11.9106,11.9967,64020295.969491,0
+XLF.US,D,20130225,000000,12.0719,12.0719,11.6652,11.6722,105635747.2814,0
+XLF.US,D,20130226,000000,11.7404,11.7691,11.6068,11.7344,109899753.26739,0
+XLF.US,D,20130227,000000,11.7137,11.9453,11.7058,11.9175,92484256.625873,0
+XLF.US,D,20130228,000000,11.9175,11.9987,11.8681,11.8958,92171988.669373,0
+XLF.US,D,20130301,000000,11.8107,11.9651,11.7404,11.9314,76494406.22059,0
+XLF.US,D,20130304,000000,11.8958,12.0393,11.8829,12.0333,53626705.904905,0
+XLF.US,D,20130305,000000,12.1095,12.2085,12.0867,12.1353,98057509.291104,0
+XLF.US,D,20130306,000000,12.2223,12.2639,12.1599,12.2154,82930438.631516,0
+XLF.US,D,20130307,000000,12.2411,12.3173,12.2411,12.3045,70828963.190258,0
+XLF.US,D,20130308,000000,12.3787,12.3906,12.256,12.3381,90365726.482187,0
+XLF.US,D,20130311,000000,12.352,12.4529,12.3104,12.4302,73142890.827932,0
+XLF.US,D,20130312,000000,12.4193,12.4321,12.3312,12.3639,48348004.639328,0
+XLF.US,D,20130313,000000,12.3787,12.4123,12.3381,12.3975,35836100.683803,0
+XLF.US,D,20130314,000000,12.447,12.5004,12.4262,12.4806,99443764.179952,0
+XLF.US,D,20130315,000000,12.4806,12.533,12.4193,12.5192,73627492.013451,0
+XLF.US,D,20130318,000000,12.3579,12.4539,12.3312,12.3975,60769511.914922,0
+XLF.US,D,20130319,000000,12.4539,12.4688,12.256,12.3312,95834597.786324,0
+XLF.US,D,20130320,000000,12.3975,12.44,12.3787,12.4123,92723008.753576,0
+XLF.US,D,20130321,000000,12.353,12.3906,12.2639,12.2639,84471177.813522,0
+XLF.US,D,20130322,000000,12.3312,12.3579,12.2699,12.3381,65038740.30371,0
+XLF.US,D,20130325,000000,12.3856,12.4193,12.2342,12.3045,73070733.147231,0
+XLF.US,D,20130326,000000,12.353,12.3906,12.3045,12.3856,71572342.114192,0
+XLF.US,D,20130327,000000,12.2965,12.3381,12.256,12.3253,46943363.214329,0
+XLF.US,D,20130328,000000,12.3173,12.3639,12.2897,12.3579,37929769.845769,0
+XLF.US,D,20130401,000000,12.353,12.3975,12.256,12.2965,32701381.701841,0
+XLF.US,D,20130402,000000,12.3312,12.3856,12.3253,12.3718,58997921.914702,0
+XLF.US,D,20130403,000000,12.3787,12.3787,12.1223,12.1669,130662487.74139,0
+XLF.US,D,20130404,000000,12.1739,12.2827,12.1739,12.2767,81538978.518831,0
+XLF.US,D,20130405,000000,12.0799,12.256,12.0561,12.2342,88017343.920821,0
+XLF.US,D,20130408,000000,12.2223,12.3639,12.1739,12.3579,61596883.810098,0
+XLF.US,D,20130409,000000,12.3906,12.4757,12.3451,12.3906,74692794.477996,0
+XLF.US,D,20130410,000000,12.44,12.5766,12.44,12.5618,98830628.02042,0
+XLF.US,D,20130411,000000,12.5687,12.6578,12.5272,12.5875,72020580.501315,0
+XLF.US,D,20130412,000000,12.5064,12.5687,12.4688,12.533,68034263.253324,0
+XLF.US,D,20130415,000000,12.5133,12.5766,12.256,12.2699,105648271.75125,0
+XLF.US,D,20130416,000000,12.3975,12.4757,12.3114,12.4618,66031263.613539,0
+XLF.US,D,20130417,000000,12.3451,12.3579,12.1273,12.2293,116882515.06549,0
+XLF.US,D,20130418,000000,12.2223,12.2293,12.0462,12.1007,90944645.191839,0
+XLF.US,D,20130419,000000,12.1421,12.2767,12.1273,12.2699,80180121.03411,0
+XLF.US,D,20130422,000000,12.2965,12.3045,12.1599,12.2827,64542431.154034,0
+XLF.US,D,20130423,000000,12.3787,12.5133,12.3639,12.5064,110299664.21814,0
+XLF.US,D,20130424,000000,12.5064,12.6024,12.5064,12.5826,55591278.239925,0
+XLF.US,D,20130425,000000,12.628,12.73,12.6024,12.6578,53095340.568056,0
+XLF.US,D,20130426,000000,12.635,12.6636,12.5469,12.6024,35233412.361436,0
+XLF.US,D,20130429,000000,12.6578,12.6776,12.6024,12.6578,44190579.931393,0
+XLF.US,D,20130430,000000,12.6538,12.6944,12.5984,12.6884,60519961.297231,0
+XLF.US,D,20130501,000000,12.6716,12.6864,12.54,12.5469,59759028.511277,0
+XLF.US,D,20130502,000000,12.5875,12.6776,12.5687,12.6578,64655119.045887,0
+XLF.US,D,20130503,000000,12.7844,12.8527,12.7706,12.7924,60321504.938449,0
+XLF.US,D,20130506,000000,12.827,12.9408,12.82,12.9299,35121153.943497,0
+XLF.US,D,20130507,000000,12.9744,13.0358,12.9032,12.9952,58229523.356333,0
+XLF.US,D,20130508,000000,12.9952,13.1199,12.9556,13.1041,93296006.786377,0
+XLF.US,D,20130509,000000,13.1109,13.1109,12.9744,13.0091,55677333.696481,0
+XLF.US,D,20130510,000000,13.0239,13.0635,12.9823,13.0635,78569197.730355,0
+XLF.US,D,20130513,000000,13.0437,13.1317,13.0091,13.1041,46385249.231595,0
+XLF.US,D,20130514,000000,13.1317,13.4089,13.1199,13.3287,50358382.135691,0
+XLF.US,D,20130515,000000,13.3287,13.485,13.2951,13.4534,69525226.913968,0
+XLF.US,D,20130516,000000,13.4247,13.4989,13.3287,13.3623,55260781.389465,0
+XLF.US,D,20130517,000000,13.4247,13.5464,13.4168,13.5395,70646977.408707,0
+XLF.US,D,20130520,000000,13.5246,13.6335,13.5118,13.5672,48385513.37518,0
+XLF.US,D,20130521,000000,13.5929,13.6672,13.5592,13.5998,53376046.739253,0
+XLF.US,D,20130522,000000,13.6256,13.8096,13.4009,13.4583,141395831.08243,0
+XLF.US,D,20130523,000000,13.2703,13.4455,13.2257,13.3742,88228201.465183,0
+XLF.US,D,20130524,000000,13.3069,13.395,13.2485,13.3881,74341614.163841,0
+XLF.US,D,20130528,000000,13.5731,13.6474,13.4672,13.5246,70390304.597733,0
+XLF.US,D,20130529,000000,13.4534,13.5929,13.4237,13.5246,71157955.36623,0
+XLF.US,D,20130530,000000,13.5464,13.7374,13.5187,13.6889,81912343.93959,0
+XLF.US,D,20130531,000000,13.6532,13.7116,13.4554,13.4633,88405881.3918,0
+XLF.US,D,20130603,000000,13.5187,13.5316,13.2703,13.4791,147706946.20549,0
+XLF.US,D,20130604,000000,13.4989,13.5731,13.3217,13.3535,92461224.697764,0
+XLF.US,D,20130605,000000,13.3277,13.3801,13.0902,13.1387,129818181.43715,0
+XLF.US,D,20130606,000000,13.1229,13.3277,13.0417,13.3217,105134615.89756,0
+XLF.US,D,20130607,000000,13.395,13.5731,13.3535,13.5524,78440083.724452,0
+XLF.US,D,20130610,000000,13.6196,13.6335,13.5118,13.5592,97229614.953544,0
+XLF.US,D,20130611,000000,13.4237,13.4791,13.3139,13.3347,104107774.08516,0
+XLF.US,D,20130612,000000,13.4247,13.4316,13.1664,13.1921,94600427.189349,0
+XLF.US,D,20130613,000000,13.1852,13.4583,13.1525,13.4455,102867174.51633,0
+XLF.US,D,20130614,000000,13.4237,13.4583,13.2387,13.2693,65379986.128341,0
+XLF.US,D,20130617,000000,13.3703,13.4583,13.3227,13.395,68083753.806111,0
+XLF.US,D,20130618,000000,13.4079,13.5187,13.395,13.485,50446662.772384,0
+XLF.US,D,20130619,000000,13.491,13.5068,13.2881,13.3,90290917.179015,0
+XLF.US,D,20130620,000000,13.1763,13.2247,12.9596,13.014,151514540.66315,0
+XLF.US,D,20130621,000000,13.1229,13.1307,12.8715,13.0279,125724552.30017,0
+XLF.US,D,20130624,000000,12.8646,12.9319,12.6608,12.7963,115515475.34481,0
+XLF.US,D,20130625,000000,12.9269,13.0971,12.8943,13.0338,95623874.642033,0
+XLF.US,D,20130626,000000,13.1575,13.2079,13.0833,13.1655,98038938.839067,0
+XLF.US,D,20130627,000000,13.2545,13.3535,13.2317,13.3347,63139953.267034,0
+XLF.US,D,20130628,000000,13.2881,13.3139,13.1763,13.2545,75555388.28675,0
+XLF.US,D,20130701,000000,13.3465,13.6256,13.2881,13.2931,87645744.901007,0
+XLF.US,D,20130702,000000,13.2931,13.4455,13.2465,13.3069,88548814.352462,0
+XLF.US,D,20130703,000000,13.2169,13.3,13.1763,13.2693,36756548.165605,0
+XLF.US,D,20130705,000000,13.4158,13.5068,13.3277,13.5068,55531689.492263,0
+XLF.US,D,20130708,000000,13.5929,13.6542,13.5592,13.6058,69951131.647039,0
+XLF.US,D,20130709,000000,13.6898,13.7324,13.5929,13.7256,111055587.82246,0
+XLF.US,D,20130710,000000,13.681,13.7126,13.5672,13.6394,84741456.358088,0
+XLF.US,D,20130711,000000,13.8244,13.8244,13.6672,13.77,88710516.838954,0
+XLF.US,D,20130712,000000,13.8037,13.874,13.77,13.866,63241406.1213,0
+XLF.US,D,20130715,000000,13.9561,13.9561,13.8432,13.9294,38460375.266422,0
+XLF.US,D,20130716,000000,13.9294,13.967,13.8106,13.874,53180622.971567,0
+XLF.US,D,20130717,000000,13.9026,13.9729,13.866,13.9353,54930392.665378,0
+XLF.US,D,20130718,000000,13.9729,14.1223,13.967,14.1164,69089626.175711,0
+XLF.US,D,20130719,000000,14.1115,14.1223,14.0363,14.1223,48508880.51485,0
+XLF.US,D,20130722,000000,14.1313,14.2223,14.1115,14.2223,39090920.782636,0
+XLF.US,D,20130723,000000,14.2589,14.2589,14.1521,14.1679,44319526.189838,0
+XLF.US,D,20130724,000000,14.2223,14.2223,14.0363,14.0659,53841598.483004,0
+XLF.US,D,20130725,000000,14.0293,14.0837,13.9482,14.0768,55128571.129275,0
+XLF.US,D,20130726,000000,14.0075,14.0659,13.9224,14.0659,45149536.570636,0
+XLF.US,D,20130729,000000,14.0363,14.0363,13.9096,13.962,42478963.689568,0
+XLF.US,D,20130730,000000,14.0016,14.0441,13.9165,13.9561,35248471.232649,0
+XLF.US,D,20130731,000000,13.962,14.0897,13.9412,13.962,67058917.889526,0
+XLF.US,D,20130801,000000,14.0897,14.1995,14.0768,14.1867,50020878.292009,0
+XLF.US,D,20130802,000000,14.1747,14.1926,14.1313,14.1807,46135048.845135,0
+XLF.US,D,20130805,000000,14.1679,14.1995,14.1223,14.1521,30868536.595173,0
+XLF.US,D,20130806,000000,14.1223,14.1401,14.0075,14.0214,37108451.006462,0
+XLF.US,D,20130807,000000,13.962,13.967,13.8562,13.9294,56656208.830588,0
+XLF.US,D,20130808,000000,14.0016,14.0441,13.8562,13.962,63359064.794759,0
+XLF.US,D,20130809,000000,13.9294,13.9947,13.8878,13.9165,30541495.746561,0
+XLF.US,D,20130812,000000,13.8502,13.9026,13.8106,13.8562,39825728.417774,0
+XLF.US,D,20130813,000000,13.8957,13.967,13.7888,13.9294,44651755.08333,0
+XLF.US,D,20130814,000000,13.9096,13.9729,13.866,13.874,44607331.3122,0
+XLF.US,D,20130815,000000,13.77,13.77,13.6196,13.6672,91024877.992648,0
+XLF.US,D,20130816,000000,13.6394,13.7384,13.6127,13.6484,47962391.633071,0
+XLF.US,D,20130819,000000,13.6127,13.6256,13.4583,13.4653,56082138.628793,0
+XLF.US,D,20130820,000000,13.491,13.6256,13.4385,13.5929,62538525.071658,0
+XLF.US,D,20130821,000000,13.5316,13.6484,13.4385,13.4989,68665163.464463,0
+XLF.US,D,20130822,000000,13.5524,13.681,13.5395,13.6542,47419946.87977,0
+XLF.US,D,20130823,000000,13.681,13.6978,13.5998,13.6672,37107551.637561,0
+XLF.US,D,20130826,000000,13.6898,13.7256,13.579,13.586,43926994.106196,0
+XLF.US,D,20130827,000000,13.4158,13.4653,13.2247,13.2545,106873594.17507,0
+XLF.US,D,20130828,000000,13.2169,13.3623,13.1833,13.2831,75290705.029386,0
+XLF.US,D,20130829,000000,13.2465,13.395,13.2317,13.3069,39889339.062325,0
+XLF.US,D,20130830,000000,13.3139,13.3415,13.2011,13.2465,38696433.329527,0
+XLF.US,D,20130903,000000,13.397,13.4771,13.2802,13.3515,62638108.45124,0
+XLF.US,D,20130904,000000,13.3653,13.5177,13.3317,13.4633,46076764.687644,0
+XLF.US,D,20130905,000000,13.4831,13.5712,13.4633,13.49,44436527.010314,0
+XLF.US,D,20130906,000000,13.5662,13.5712,13.3386,13.49,57367223.610895,0
+XLF.US,D,20130909,000000,13.5395,13.6484,13.5118,13.6484,48077122.810228,0
+XLF.US,D,20130910,000000,13.7562,13.8304,13.7492,13.8106,54092347.585545,0
+XLF.US,D,20130911,000000,13.782,13.8304,13.7492,13.8244,47594884.236499,0
+XLF.US,D,20130912,000000,13.8106,13.8304,13.7126,13.7324,50388303.835905,0
+XLF.US,D,20130913,000000,13.7434,13.782,13.7048,13.7632,43155132.47229,0
+XLF.US,D,20130916,000000,13.9294,13.9729,13.8878,13.9165,58594496.35155,0
+XLF.US,D,20130917,000000,13.9353,13.9808,13.9165,13.9808,51068536.957644,0
+XLF.US,D,20130918,000000,13.9561,14.1877,13.9165,14.1055,74926487.908258,0
+XLF.US,D,20130919,000000,14.1679,14.1827,14.0224,14.0511,59249287.438627,0
+XLF.US,D,20130920,000000,14.0837,14.0907,13.9561,13.9729,64166444.42661,0
+XLF.US,D,20130923,000000,13.8948,13.9096,13.7562,13.775,73950667.596837,0
+XLF.US,D,20130924,000000,13.7632,13.8106,13.674,13.6889,58857584.997534,0
+XLF.US,D,20130925,000000,13.7116,13.8037,13.6384,13.7632,57216611.656652,0
+XLF.US,D,20130926,000000,13.782,13.8502,13.7048,13.7632,42196928.675556,0
+XLF.US,D,20130927,000000,13.681,13.7492,13.6532,13.7186,71955276.213753,0
+XLF.US,D,20130930,000000,13.5504,13.6889,13.5365,13.6196,58268310.408659,0
+XLF.US,D,20131001,000000,13.6384,13.7434,13.6256,13.7186,59875230.005009,0
+XLF.US,D,20131002,000000,13.6256,13.7246,13.585,13.7116,55691532.609339,0
+XLF.US,D,20131003,000000,13.674,13.6978,13.4959,13.6048,68246949.851296,0
+XLF.US,D,20131004,000000,13.6117,13.7246,13.5988,13.7186,43389468.597632,0
+XLF.US,D,20131007,000000,13.5988,13.6464,13.5444,13.5563,42607488.558314,0
+XLF.US,D,20131008,000000,13.5563,13.5771,13.3653,13.3851,107096459.81007,0
+XLF.US,D,20131009,000000,13.4217,13.49,13.3257,13.4365,115172964.34055,0
+XLF.US,D,20131010,000000,13.6117,13.8235,13.6048,13.8166,111711018.57305,0
+XLF.US,D,20131011,000000,13.782,13.9096,13.7434,13.8948,56797898.843218,0
+XLF.US,D,20131014,000000,13.8037,13.9808,13.782,13.962,53984586.012116,0
+XLF.US,D,20131015,000000,13.962,14.0016,13.8304,13.8562,67891715.303393,0
+XLF.US,D,20131016,000000,13.9561,14.1679,13.9412,14.153,110237124.73205,0
+XLF.US,D,20131017,000000,14.06,14.2965,14.06,14.2767,78046568.398179,0
+XLF.US,D,20131018,000000,14.3183,14.3381,14.2143,14.3035,61172592.888417,0
+XLF.US,D,20131021,000000,14.3113,14.3381,14.2619,14.2767,42663448.504036,0
+XLF.US,D,20131022,000000,14.3381,14.3935,14.2847,14.3035,46191137.127768,0
+XLF.US,D,20131023,000000,14.2351,14.2549,14.153,14.1877,52364247.62964,0
+XLF.US,D,20131024,000000,14.2351,14.2351,14.1401,14.2065,40690927.364762,0
+XLF.US,D,20131025,000000,14.2005,14.2687,14.1877,14.2687,41002948.75271,0
+XLF.US,D,20131028,000000,14.2619,14.2687,14.2065,14.2351,31368849.452254,0
+XLF.US,D,20131029,000000,14.2619,14.2895,14.2283,14.2767,32195195.662671,0
+XLF.US,D,20131030,000000,14.2965,14.3183,14.1747,14.2223,51820064.770147,0
+XLF.US,D,20131031,000000,14.2005,14.2143,14.0659,14.0719,71443741.455933,0
+XLF.US,D,20131101,000000,14.0719,14.1233,14.0303,14.1055,48771538.676394,0
+XLF.US,D,20131104,000000,14.1233,14.1401,14.0719,14.1125,27391354.103718,0
+XLF.US,D,20131105,000000,14.0659,14.0907,14.0075,14.0372,37903764.947649,0
+XLF.US,D,20131106,000000,14.1055,14.1401,14.0719,14.1055,41894517.398012,0
+XLF.US,D,20131107,000000,14.1471,14.1679,13.9412,13.9482,65370138.544127,0
+XLF.US,D,20131108,000000,13.962,14.2687,13.9482,14.2687,93465192.22424,0
+XLF.US,D,20131111,000000,14.2687,14.3035,14.2143,14.2767,34199317.997794,0
+XLF.US,D,20131112,000000,14.2411,14.2549,14.0976,14.1401,41919701.748325,0
+XLF.US,D,20131113,000000,14.0768,14.3183,14.06,14.2619,62186640.420284,0
+XLF.US,D,20131114,000000,14.2619,14.3935,14.2283,14.3845,51049556.231702,0
+XLF.US,D,20131115,000000,14.3994,14.4717,14.3717,14.4548,54488753.018628,0
+XLF.US,D,20131118,000000,14.5073,14.5508,14.4093,14.4469,62542239.768382,0
+XLF.US,D,20131119,000000,14.4548,14.5429,14.4241,14.4717,42394937.370941,0
+XLF.US,D,20131120,000000,14.5023,14.5429,14.3777,14.4241,46637066.461022,0
+XLF.US,D,20131121,000000,14.4717,14.6528,14.4637,14.631,54309519.912233,0
+XLF.US,D,20131122,000000,14.6448,14.7072,14.6171,14.7002,40502101.326921,0
+XLF.US,D,20131125,000000,14.7448,14.7824,14.6943,14.721,40434457.669688,0
+XLF.US,D,20131126,000000,14.729,14.7824,14.7002,14.7072,40742922.0031,0
+XLF.US,D,20131127,000000,14.7398,14.7686,14.7072,14.7448,23378118.44133,0
+XLF.US,D,20131129,000000,14.8022,14.8022,14.6884,14.6943,17567208.04898,0
+XLF.US,D,20131202,000000,14.7132,14.7972,14.6448,14.6884,44542767.740824,0
+XLF.US,D,20131203,000000,14.6112,14.6448,14.4637,14.535,40545134.613097,0
+XLF.US,D,20131204,000000,14.4776,14.6369,14.4469,14.5696,63976403.735487,0
+XLF.US,D,20131205,000000,14.5073,14.5429,14.4192,14.4321,53632503.297479,0
+XLF.US,D,20131206,000000,14.6033,14.6746,14.535,14.631,44210675.268458,0
+XLF.US,D,20131209,000000,14.6814,14.729,14.6666,14.6943,32286448.258849,0
+XLF.US,D,20131210,000000,14.6606,14.729,14.6369,14.6369,45088133.927267,0
+XLF.US,D,20131211,000000,14.6448,14.6528,14.4093,14.44,93314437.78571,0
+XLF.US,D,20131212,000000,14.4321,14.5073,14.4053,14.44,57854942.271767,0
+XLF.US,D,20131213,000000,14.4885,14.5221,14.4192,14.4548,105914441.49362,0
+XLF.US,D,20131216,000000,14.5152,14.5696,14.5152,14.5429,99803274.266984,0
+XLF.US,D,20131217,000000,14.5429,14.5429,14.4321,14.4469,39426666.309588,0
+XLF.US,D,20131218,000000,14.4954,14.7972,14.3648,14.7824,144915305.13335,0
+XLF.US,D,20131219,000000,14.7606,14.8022,14.7132,14.7606,66778929.192397,0
+XLF.US,D,20131220,000000,14.7904,14.8912,14.7824,14.8526,95955653.851075,0
+XLF.US,D,20131223,000000,14.92,14.9566,14.8992,14.92,43058961.641903,0
+XLF.US,D,20131224,000000,14.9486,14.9566,14.907,14.9486,10765395.231879,0
+XLF.US,D,20131226,000000,14.9981,14.9981,14.9486,14.9862,21692046.297379,0
+XLF.US,D,20131227,000000,14.9912,14.9981,14.9486,14.9773,17377650.389694,0
+XLF.US,D,20131230,000000,14.9773,15.004,14.9268,14.9486,23494771.640567,0
+XLF.US,D,20131231,000000,14.9773,15.0298,14.9704,15.0229,26915073.596334,0
+XLF.US,D,20140102,000000,14.9981,15.01,14.8992,14.9417,51622405.717055,0
+XLF.US,D,20140103,000000,14.9645,15.0921,14.9566,15.0436,35871621.713328,0
+XLF.US,D,20140106,000000,15.1208,15.1614,15.0298,15.0575,50587088.615916,0
+XLF.US,D,20140107,000000,15.1406,15.1406,15.0149,15.0654,69152611.304137,0
+XLF.US,D,20140108,000000,15.0921,15.1337,15.0496,15.1119,52326734.851681,0
+XLF.US,D,20140109,000000,15.1614,15.1901,15.0713,15.1693,42386483.30326,0
+XLF.US,D,20140110,000000,15.1614,15.1831,15.0713,15.1406,52948035.057686,0
+XLF.US,D,20140113,000000,15.1208,15.1446,14.8843,14.915,62004987.102069,0
+XLF.US,D,20140114,000000,14.9981,15.0575,14.92,15.0357,45602140.433778,0
+XLF.US,D,20140115,000000,15.105,15.2297,15.101,15.2149,89746075.456012,0
+XLF.US,D,20140116,000000,15.1763,15.1831,15.0842,15.1208,68448946.085655,0
+XLF.US,D,20140117,000000,15.1337,15.1693,15.0357,15.0713,83518813.851489,0
+XLF.US,D,20140121,000000,15.1545,15.1693,14.9981,15.0842,60389531.585362,0
+XLF.US,D,20140122,000000,15.1119,15.1267,15.0496,15.0921,26360350.941729,0
+XLF.US,D,20140123,000000,15.0229,15.0298,14.7764,14.8458,76411625.881576,0
+XLF.US,D,20140124,000000,14.7616,14.7696,14.5073,14.5073,102589731.33635,0
+XLF.US,D,20140127,000000,14.5291,14.5983,14.3371,14.4173,93780649.403498,0
+XLF.US,D,20140128,000000,14.4944,14.625,14.4815,14.6112,51460307.104035,0
+XLF.US,D,20140129,000000,14.4548,14.5835,14.4053,14.438,93771851.756687,0
+XLF.US,D,20140130,000000,14.5696,14.6746,14.5211,14.6448,66909531.704359,0
+XLF.US,D,20140131,000000,14.4311,14.6112,14.3985,14.4766,77979676.572926,0
+XLF.US,D,20140203,000000,14.4627,14.4944,14.0877,14.1095,153061570.37483,0
+XLF.US,D,20140204,000000,14.1807,14.3252,14.1293,14.2451,80250828.608773,0
+XLF.US,D,20140205,000000,14.2263,14.2817,14.1293,14.2341,68629327.150559,0
+XLF.US,D,20140206,000000,14.2589,14.4627,14.2529,14.4548,58191729.651907,0
+XLF.US,D,20140207,000000,14.5142,14.6448,14.4707,14.631,74530496.791187,0
+XLF.US,D,20140210,000000,14.6379,14.6606,14.5627,14.6448,62926960.479425,0
+XLF.US,D,20140211,000000,14.6943,14.8388,14.625,14.7982,54657852.561707,0
+XLF.US,D,20140212,000000,14.819,14.8626,14.7408,14.7982,56455846.618155,0
+XLF.US,D,20140213,000000,14.6666,14.8566,14.6666,14.8526,46962714.803627,0
+XLF.US,D,20140214,000000,14.8328,14.8843,14.8042,14.8704,44230986.858269,0
+XLF.US,D,20140218,000000,14.8843,14.9268,14.8328,14.8992,30931131.660232,0
+XLF.US,D,20140219,000000,14.8526,14.9417,14.6884,14.6943,93268968.119283,0
+XLF.US,D,20140220,000000,14.7082,14.7696,14.625,14.7368,46291163.118111,0
+XLF.US,D,20140221,000000,14.7616,14.819,14.7082,14.7616,62764209.066056,0
+XLF.US,D,20140224,000000,14.7616,14.9486,14.7616,14.8704,61361727.136949,0
+XLF.US,D,20140225,000000,14.8626,14.8704,14.7458,14.7824,58367102.545711,0
+XLF.US,D,20140226,000000,14.827,14.8328,14.6884,14.7616,61734025.441348,0
+XLF.US,D,20140227,000000,14.7408,14.8458,14.6943,14.8388,56390399.846307,0
+XLF.US,D,20140228,000000,14.8458,14.9981,14.819,14.915,81868919.57952,0
+XLF.US,D,20140303,000000,14.7764,14.819,14.7012,14.7982,72200587.671281,0
+XLF.US,D,20140304,000000,14.9704,15.101,14.9417,15.101,72684178.329944,0
+XLF.US,D,20140305,000000,15.105,15.2583,15.0713,15.2583,69382462.711291,0
+XLF.US,D,20140306,000000,15.2583,15.3385,15.2515,15.3029,63181967.942139,0
+XLF.US,D,20140307,000000,15.4039,15.4573,15.3089,15.3761,96383129.953408,0
+XLF.US,D,20140310,000000,15.3385,15.4632,15.2791,15.3821,34361999.684809,0
+XLF.US,D,20140311,000000,15.4039,15.4157,15.2455,15.2791,65692352.105946,0
+XLF.US,D,20140312,000000,15.1831,15.2583,15.1406,15.2515,46474592.94254,0
+XLF.US,D,20140313,000000,15.2979,15.3157,15.0436,15.0783,82876094.518238,0
+XLF.US,D,20140314,000000,15.0229,15.1446,14.9704,14.9862,64339967.04574,0
+XLF.US,D,20140317,000000,15.105,15.198,15.0921,15.1406,54771523.696192,0
+XLF.US,D,20140318,000000,15.1831,15.2297,15.1545,15.2149,52194193.138682,0
+XLF.US,D,20140319,000000,15.2297,15.3157,15.101,15.2099,82630255.565691,0
+XLF.US,D,20140320,000000,15.1831,15.485,15.1831,15.4513,132635494.94407,0
+XLF.US,D,20140321,000000,15.5681,15.6265,15.4305,15.4533,97392095.545715,0
+XLF.US,D,20140324,000000,15.5008,15.5404,15.3563,15.4454,80663182.176701,0
+XLF.US,D,20140325,000000,15.4939,15.5196,15.3563,15.4305,49575413.801107,0
+XLF.US,D,20140326,000000,15.5196,15.5275,15.2743,15.2743,73608664.887591,0
+XLF.US,D,20140327,000000,15.2395,15.3039,15.106,15.1911,95400037.890729,0
+XLF.US,D,20140328,000000,15.2327,15.3485,15.198,15.2525,57612861.468599,0
+XLF.US,D,20140331,000000,15.3633,15.4603,15.3485,15.4117,48339861.81392,0
+XLF.US,D,20140401,000000,15.4533,15.487,15.3979,15.4385,60826516.745413,0
+XLF.US,D,20140402,000000,15.4533,15.5058,15.4237,15.4721,52481795.145146,0
+XLF.US,D,20140403,000000,15.487,15.5058,15.3979,15.4454,54913665.414326,0
+XLF.US,D,20140404,000000,15.5275,15.5602,15.2791,15.2931,70894301.835733,0
+XLF.US,D,20140407,000000,15.2791,15.2791,15.0436,15.0585,85458485.794244,0
+XLF.US,D,20140408,000000,15.0723,15.1139,14.9566,15.0783,66290321.267893,0
+XLF.US,D,20140409,000000,15.1277,15.2247,15.0506,15.2119,52881822.306481,0
+XLF.US,D,20140410,000000,15.2247,15.2247,14.8526,14.8566,111233973.09682,0
+XLF.US,D,20140411,000000,14.6874,14.8566,14.6171,14.6804,115476281.05016,0
+XLF.US,D,20140414,000000,14.8388,14.8704,14.6438,14.7982,81541413.888555,0
+XLF.US,D,20140415,000000,14.8328,14.9645,14.721,14.9338,122302582.9751,0
+XLF.US,D,20140416,000000,15.004,15.0585,14.915,15.0506,58131666.967149,0
+XLF.US,D,20140417,000000,15.0723,15.1139,15.004,15.0783,69428371.956899,0
+XLF.US,D,20140421,000000,15.0852,15.101,15.0308,15.0654,44377226.262806,0
+XLF.US,D,20140422,000000,15.0852,15.2119,15.0308,15.1693,38900387.964933,0
+XLF.US,D,20140423,000000,15.1545,15.2159,15.1347,15.2039,37916896.744147,0
+XLF.US,D,20140424,000000,15.2663,15.2743,15.1347,15.198,43476678.075858,0
+XLF.US,D,20140425,000000,15.1545,15.1773,15.0436,15.0723,41459273.375736,0
+XLF.US,D,20140428,000000,15.0783,15.1139,14.8388,14.9862,63673135.53117,0
+XLF.US,D,20140429,000000,15.0159,15.1347,15.004,15.1277,40223704.209591,0
+XLF.US,D,20140430,000000,15.0852,15.1831,15.0723,15.1465,55084111.989705,0
+XLF.US,D,20140501,000000,15.1465,15.198,15.101,15.1773,39586525.595093,0
+XLF.US,D,20140502,000000,15.1831,15.3039,15.1347,15.1693,40748131.269044,0
+XLF.US,D,20140505,000000,15.0377,15.1208,14.9773,15.106,27328335.627906,0
+XLF.US,D,20140506,000000,15.0654,15.0654,14.8912,14.8912,87034124.531759,0
+XLF.US,D,20140507,000000,14.9704,15.106,14.9268,15.0931,59365854.743081,0
+XLF.US,D,20140508,000000,15.0723,15.2159,15.0723,15.1347,42227731.555189,0
+XLF.US,D,20140509,000000,15.1208,15.1465,15.0308,15.1277,34588999.385174,0
+XLF.US,D,20140512,000000,15.198,15.2871,15.1693,15.2791,30198020.699685,0
+XLF.US,D,20140513,000000,15.2871,15.3257,15.2455,15.2663,34138632.828492,0
+XLF.US,D,20140514,000000,15.2455,15.2663,15.1277,15.1545,37017071.083901,0
+XLF.US,D,20140515,000000,15.0852,15.106,14.8704,14.9862,57718088.640672,0
+XLF.US,D,20140516,000000,14.9912,15.004,14.8843,15.004,48529010.209828,0
+XLF.US,D,20140519,000000,14.9645,15.0931,14.9566,15.0783,29057817.984551,0
+XLF.US,D,20140520,000000,15.0506,15.0852,14.9338,14.9912,28267842.656746,0
+XLF.US,D,20140521,000000,15.0436,15.1465,15.0377,15.0852,45993234.537703,0
+XLF.US,D,20140522,000000,15.106,15.1831,15.0654,15.1545,26561753.996824,0
+XLF.US,D,20140523,000000,15.1773,15.2119,15.1406,15.2039,24004100.41826,0
+XLF.US,D,20140527,000000,15.2395,15.3979,15.2395,15.3335,33497442.422375,0
+XLF.US,D,20140528,000000,15.2989,15.3485,15.2743,15.3039,47632856.804177,0
+XLF.US,D,20140529,000000,15.3405,15.3563,15.2743,15.3405,21622882.807752,0
+XLF.US,D,20140530,000000,15.3039,15.3919,15.2989,15.3771,39475986.083335,0
+XLF.US,D,20140602,000000,15.3919,15.4305,15.3089,15.4177,29420407.146913,0
+XLF.US,D,20140603,000000,15.3771,15.4385,15.3485,15.4385,22736157.003221,0
+XLF.US,D,20140604,000000,15.3919,15.4939,15.3919,15.4791,28359322.621466,0
+XLF.US,D,20140605,000000,15.5058,15.6334,15.4385,15.6265,44989413.537621,0
+XLF.US,D,20140606,000000,15.6641,15.7502,15.6404,15.7294,43282006.140153,0
+XLF.US,D,20140609,000000,15.7225,15.8174,15.7225,15.7977,46796954.04128,0
+XLF.US,D,20140610,000000,15.7572,15.7898,15.7294,15.7898,31269314.577962,0
+XLF.US,D,20140611,000000,15.7294,15.7364,15.6404,15.6849,29818041.380653,0
+XLF.US,D,20140612,000000,15.677,15.6849,15.5602,15.5909,43564966.796766,0
+XLF.US,D,20140613,000000,15.6334,15.6641,15.5473,15.5978,40542559.790667,0
+XLF.US,D,20140616,000000,15.5681,15.5681,15.4791,15.5196,49148899.720341,0
+XLF.US,D,20140617,000000,15.5008,15.6918,15.4939,15.677,35449185.108428,0
+XLF.US,D,20140618,000000,15.671,15.7977,15.6126,15.768,44898177.109874,0
+XLF.US,D,20140619,000000,15.776,15.7898,15.6918,15.7502,33495443.600253,0
+XLF.US,D,20140620,000000,15.8174,15.8294,15.762,15.8096,35957710.51727,0
+XLF.US,D,20140623,000000,15.8096,15.858,15.7572,15.8422,28027949.644221,0
+XLF.US,D,20140624,000000,15.8096,15.8818,15.7205,15.7442,32564100.617886,0
+XLF.US,D,20140625,000000,15.6631,15.776,15.6512,15.7572,37088556.764242,0
+XLF.US,D,20140626,000000,15.7364,15.7572,15.582,15.6978,38595137.106924,0
+XLF.US,D,20140627,000000,15.671,15.762,15.6512,15.762,25908703.036994,0
+XLF.US,D,20140630,000000,15.7284,15.776,15.7066,15.7502,53940122.83044,0
+XLF.US,D,20140701,000000,15.7828,15.9154,15.7828,15.8422,40966359.596296,0
+XLF.US,D,20140702,000000,15.8362,15.8927,15.8234,15.8294,25472354.508863,0
+XLF.US,D,20140703,000000,15.9402,15.9778,15.9086,15.956,31936086.471447,0
+XLF.US,D,20140707,000000,15.9274,15.9342,15.8362,15.8888,35681717.443331,0
+XLF.US,D,20140708,000000,15.8422,15.8739,15.7136,15.7502,49540696.140432,0
+XLF.US,D,20140709,000000,15.768,15.8026,15.7364,15.7898,28023999.494739,0
+XLF.US,D,20140710,000000,15.6186,15.7364,15.5523,15.6839,37318633.518885,0
+XLF.US,D,20140711,000000,15.6631,15.7284,15.5899,15.7136,30618613.093073,0
+XLF.US,D,20140714,000000,15.866,15.8739,15.7898,15.8096,30810253.448209,0
+XLF.US,D,20140715,000000,15.8927,15.956,15.8362,15.9214,42605245.188693,0
+XLF.US,D,20140716,000000,15.9342,15.956,15.8422,15.8927,38511806.030774,0
+XLF.US,D,20140717,000000,15.8174,15.8888,15.671,15.6839,49308889.363812,0
+XLF.US,D,20140718,000000,15.7364,15.8818,15.7364,15.866,30296386.394404,0
+XLF.US,D,20140721,000000,15.7828,15.8422,15.7572,15.8234,21425570.365372,0
+XLF.US,D,20140722,000000,15.866,15.8996,15.8362,15.8739,18767576.522611,0
+XLF.US,D,20140723,000000,15.8818,15.9342,15.8522,15.9086,20675248.111408,0
+XLF.US,D,20140724,000000,15.9491,15.9718,15.9154,15.9402,29470538.373727,0
+XLF.US,D,20140725,000000,15.8818,15.9274,15.8362,15.8522,52433686.993098,0
+XLF.US,D,20140728,000000,15.8362,15.8996,15.7572,15.858,60896837.288289,0
+XLF.US,D,20140729,000000,15.8818,15.9214,15.768,15.776,41052005.789476,0
+XLF.US,D,20140730,000000,15.8362,15.9086,15.7502,15.8422,57504746.21077,0
+XLF.US,D,20140731,000000,15.7364,15.776,15.5117,15.5186,72513834.828304,0
+XLF.US,D,20140801,000000,15.4999,15.5384,15.3147,15.39,71572409.819492,0
+XLF.US,D,20140804,000000,15.4444,15.5315,15.3751,15.5117,37808575.33884,0
+XLF.US,D,20140805,000000,15.4375,15.486,15.2911,15.3543,57621275.115204,0
+XLF.US,D,20140806,000000,15.3009,15.4999,15.3009,15.4157,53532185.264873,0
+XLF.US,D,20140807,000000,15.486,15.5186,15.3009,15.3465,57482412.556719,0
+XLF.US,D,20140808,000000,15.3385,15.5058,15.3009,15.4999,73881876.991622,0
+XLF.US,D,20140811,000000,15.5256,15.582,15.4999,15.5117,32892562.267258,0
+XLF.US,D,20140812,000000,15.4632,15.5899,15.4632,15.5454,31764956.779914,0
+XLF.US,D,20140813,000000,15.582,15.6512,15.5681,15.6186,32684949.52463,0
+XLF.US,D,20140814,000000,15.6631,15.7136,15.6324,15.7136,31623533.546375,0
+XLF.US,D,20140815,000000,15.7828,15.7828,15.5384,15.6394,57464184.673284,0
+XLF.US,D,20140818,000000,15.7136,15.8234,15.7066,15.8096,36264501.418209,0
+XLF.US,D,20140819,000000,15.8422,15.8818,15.8234,15.8362,29176001.121449,0
+XLF.US,D,20140820,000000,15.8096,15.9342,15.7898,15.8818,38279426.285426,0
+XLF.US,D,20140821,000000,15.9154,16.0916,15.8888,16.0669,53993891.953937,0
+XLF.US,D,20140822,000000,16.0441,16.1064,15.9926,16.0124,35597676.977327,0
+XLF.US,D,20140825,000000,16.1064,16.1995,16.0857,16.152,39756080.885784,0
+XLF.US,D,20140826,000000,16.1282,16.2301,16.1282,16.1866,19960503.476474,0
+XLF.US,D,20140827,000000,16.2173,16.2232,16.1213,16.152,25552904.615105,0
+XLF.US,D,20140828,000000,16.0916,16.1213,16.0382,16.0995,30313888.719555,0
+XLF.US,D,20140829,000000,16.152,16.1995,16.1064,16.1807,32848001.064475,0
+XLF.US,D,20140902,000000,16.2232,16.2519,16.152,16.2381,42641611.018671,0
+XLF.US,D,20140903,000000,16.3023,16.3163,16.1807,16.2113,28330133.553222,0
+XLF.US,D,20140904,000000,16.2232,16.3311,16.1747,16.2232,36537783.248593,0
+XLF.US,D,20140905,000000,16.2044,16.2519,16.1064,16.246,35196342.19424,0
+XLF.US,D,20140908,000000,16.2301,16.3163,16.1995,16.2519,31397639.36239,0
+XLF.US,D,20140909,000000,16.2113,16.2173,16.058,16.0857,45077047.437127,0
+XLF.US,D,20140910,000000,16.0916,16.1925,16.0916,16.1747,45224966.337298,0
+XLF.US,D,20140911,000000,16.1144,16.2232,16.0995,16.2113,43034074.386486,0
+XLF.US,D,20140912,000000,16.2113,16.2747,16.1361,16.1995,50432614.428028,0
+XLF.US,D,20140915,000000,16.1995,16.2301,16.1441,16.1925,30139485.931534,0
+XLF.US,D,20140916,000000,16.152,16.2955,16.1441,16.2599,46158274.7944,0
+XLF.US,D,20140917,000000,16.2955,16.4201,16.2301,16.3311,64385050.690907,0
+XLF.US,D,20140918,000000,16.4133,16.529,16.3925,16.4894,74668571.138725,0
+XLF.US,D,20140919,000000,16.5775,16.6082,16.4043,16.4479,72397921.334725,0
+XLF.US,D,20140922,000000,16.4201,16.4547,16.3133,16.3371,46463564.052431,0
+XLF.US,D,20140923,000000,16.3014,16.3825,16.2173,16.2213,46634506.796496,0
+XLF.US,D,20140924,000000,16.2291,16.3221,16.1915,16.3133,51697466.641414,0
+XLF.US,D,20140925,000000,16.2579,16.2865,16.0421,16.0421,77861907.75204,0
+XLF.US,D,20140926,000000,16.0629,16.2361,16.0629,16.1965,57452423.151204,0
+XLF.US,D,20140929,000000,16.0352,16.1787,16.0283,16.1411,55119603.713952,0
+XLF.US,D,20140930,000000,16.1727,16.2093,16.0698,16.1114,47559894.744099,0
+XLF.US,D,20141001,000000,16.0778,16.1114,15.8898,15.9174,73895370.556734,0
+XLF.US,D,20141002,000000,15.9254,16.0214,15.8136,15.96,81198633.073629,0
+XLF.US,D,20141003,000000,16.0966,16.2173,16.049,16.1915,72533226.838677,0
+XLF.US,D,20141006,000000,16.2727,16.3014,16.1193,16.1411,47662029.703992,0
+XLF.US,D,20141007,000000,16.0966,16.0966,15.863,15.87,73709162.793977,0
+XLF.US,D,20141008,000000,15.8778,16.1727,15.8264,16.1727,84477622.95381,0
+XLF.US,D,20141009,000000,16.149,16.1569,15.8136,15.8264,128826088.61176,0
+XLF.US,D,20141010,000000,15.8136,15.9748,15.6948,15.7007,89043284.34326,0
+XLF.US,D,20141013,000000,15.7086,15.8056,15.5483,15.5622,82474558.640306,0
+XLF.US,D,20141014,000000,15.6077,15.7522,15.5543,15.6265,91203995.898981,0
+XLF.US,D,20141015,000000,15.4059,15.4791,14.9892,15.3237,157006748.06398,0
+XLF.US,D,20141016,000000,15.0624,15.4454,15.0486,15.3237,117483343.00791,0
+XLF.US,D,20141017,000000,15.5275,15.6008,15.4177,15.5206,76861015.258788,0
+XLF.US,D,20141020,000000,15.487,15.6265,15.487,15.6136,71181476.389336,0
+XLF.US,D,20141021,000000,15.7522,15.9254,15.7086,15.9036,73580701.588424,0
+XLF.US,D,20141022,000000,15.9313,15.9462,15.7582,15.7582,66445912.087957,0
+XLF.US,D,20141023,000000,15.9382,16.0174,15.8828,15.9125,116316602.847,0
+XLF.US,D,20141024,000000,15.9382,16.0698,15.9125,16.0629,38280265.022716,0
+XLF.US,D,20141027,000000,16.0095,16.0896,15.9818,16.0827,31921089.242373,0
+XLF.US,D,20141028,000000,16.1253,16.2648,16.1253,16.2579,52105258.691112,0
+XLF.US,D,20141029,000000,16.2865,16.3291,16.1787,16.3014,64989529.666862,0
+XLF.US,D,20141030,000000,16.2865,16.4687,16.2361,16.3895,48967645.560235,0
+XLF.US,D,20141031,000000,16.5775,16.5993,16.5102,16.5775,54763293.965474,0
+XLF.US,D,20141103,000000,16.623,16.6824,16.5696,16.6428,71123465.074097,0
+XLF.US,D,20141104,000000,16.5775,16.6567,16.5151,16.6487,42872558.847464,0
+XLF.US,D,20141105,000000,16.7942,16.7942,16.6636,16.7596,35407571.612486,0
+XLF.US,D,20141106,000000,16.7309,16.7942,16.6824,16.7873,38772391.601734,0
+XLF.US,D,20141107,000000,16.7942,16.8378,16.7091,16.7942,41421684.808262,0
+XLF.US,D,20141110,000000,16.7942,16.8822,16.7734,16.8822,44077520.165657,0
+XLF.US,D,20141111,000000,16.904,16.904,16.8308,16.8308,55719527.234839,0
+XLF.US,D,20141112,000000,16.7734,16.816,16.7309,16.7942,26924467.45399,0
+XLF.US,D,20141113,000000,16.808,16.8446,16.717,16.7873,42209824.008769,0
+XLF.US,D,20141114,000000,16.7794,16.816,16.7091,16.7309,16439002.308683,0
+XLF.US,D,20141117,000000,16.7032,16.7526,16.6685,16.7309,23254429.954118,0
+XLF.US,D,20141118,000000,16.724,16.8446,16.717,16.7873,18238495.986986,0
+XLF.US,D,20141119,000000,16.7596,16.7794,16.6824,16.7526,31731267.835578,0
+XLF.US,D,20141120,000000,16.6685,16.7734,16.6428,16.7526,23128270.728744,0
+XLF.US,D,20141121,000000,16.9396,16.9396,16.816,16.8378,29332579.226252,0
+XLF.US,D,20141124,000000,16.8902,16.9882,16.8822,16.9466,26912221.889546,0
+XLF.US,D,20141125,000000,16.9812,16.9812,16.8754,16.9338,33718045.487739,0
+XLF.US,D,20141126,000000,16.9338,16.9614,16.91,16.9536,12579891.19189,0
+XLF.US,D,20141128,000000,16.9684,17.0456,16.9466,16.9684,11239420.24332,0
+XLF.US,D,20141201,000000,16.8754,16.9268,16.808,16.8506,39313580.270153,0
+XLF.US,D,20141202,000000,16.8378,17.0238,16.8378,17.0119,31268347.503761,0
+XLF.US,D,20141203,000000,17.0238,17.099,16.9882,17.0881,20810096.85722,0
+XLF.US,D,20141204,000000,17.0733,17.1257,16.9961,17.1049,24444154.548374,0
+XLF.US,D,20141205,000000,17.1999,17.3197,17.1752,17.2613,43465724.975262,0
+XLF.US,D,20141208,000000,17.2425,17.4355,17.2346,17.3425,61790851.408585,0
+XLF.US,D,20141209,000000,17.1198,17.2999,17.0733,17.2999,64851604.8773,0
+XLF.US,D,20141210,000000,17.2534,17.3068,17.0505,17.0802,74421781.280405,0
+XLF.US,D,20141211,000000,17.191,17.2741,17.0921,17.1198,83795861.915467,0
+XLF.US,D,20141212,000000,16.9882,17.0921,16.7655,16.7873,56437732.924256,0
+XLF.US,D,20141215,000000,16.8822,16.91,16.5488,16.6369,53659519.732982,0
+XLF.US,D,20141216,000000,16.5488,16.808,16.4687,16.4745,53090442.544384,0
+XLF.US,D,20141217,000000,16.5488,16.8576,16.5151,16.8506,62932678.040378,0
+XLF.US,D,20141218,000000,17.0456,17.2534,17.0188,17.2425,53941358.704785,0
+XLF.US,D,20141219,000000,17.2929,17.3395,17.196,17.2524,57073520.043273,0
+XLF.US,D,20141222,000000,17.2989,17.3681,17.2583,17.3681,22634491.938316,0
+XLF.US,D,20141223,000000,17.4335,17.5315,17.3969,17.4681,26647180.905676,0
+XLF.US,D,20141224,000000,17.5235,17.5235,17.4335,17.4405,11358686.665008,0
+XLF.US,D,20141226,000000,17.4969,17.5037,17.4335,17.4405,21093049.429619,0
+XLF.US,D,20141229,000000,17.4275,17.5701,17.3909,17.5037,25715623.691615,0
+XLF.US,D,20141230,000000,17.4751,17.5235,17.4275,17.4819,23590483.691762,0
+XLF.US,D,20141231,000000,17.5562,17.5562,17.2653,17.2861,34714454.27333,0
+XLF.US,D,20150102,000000,17.3751,17.4037,17.1495,17.2861,47083187.794381,0
+XLF.US,D,20150105,000000,17.196,17.2118,16.8774,16.9218,58999172.94695,0
+XLF.US,D,20150106,000000,16.9218,16.9772,16.5864,16.6656,66774505.10582,0
+XLF.US,D,20150107,000000,16.8031,16.8774,16.7042,16.8398,42169534.303009,0
+XLF.US,D,20150108,000000,17.0149,17.1297,16.999,17.0901,44158093.514017,0
+XLF.US,D,20150109,000000,17.1228,17.1297,16.8526,16.8596,42188882.860726,0
+XLF.US,D,20150112,000000,16.8664,16.9,16.6705,16.719,44578166.496601,0
+XLF.US,D,20150113,000000,16.8318,16.9416,16.5419,16.6656,53212262.567437,0
+XLF.US,D,20150114,000000,16.3973,16.4894,16.2084,16.4271,82922510.037802,0
+XLF.US,D,20150115,000000,16.3687,16.4547,16.1955,16.2213,67451972.415552,0
+XLF.US,D,20150116,000000,16.1827,16.4271,16.1183,16.4201,104016814.54177,0
+XLF.US,D,20150120,000000,16.4687,16.529,16.2925,16.3489,45710442.639075,0
+XLF.US,D,20150121,000000,16.3004,16.4755,16.2351,16.3895,57239202.995051,0
+XLF.US,D,20150122,000000,16.4894,16.819,16.3757,16.7962,113136116.09319,0
+XLF.US,D,20150123,000000,16.7824,16.819,16.6151,16.6151,39595937.642232,0
+XLF.US,D,20150126,000000,16.5715,16.7042,16.5419,16.6972,32063657.40284,0
+XLF.US,D,20150127,000000,16.5023,16.6309,16.4547,16.5161,40894707.179024,0
+XLF.US,D,20150128,000000,16.6003,16.6003,16.1896,16.2163,103755012.29648,0
+XLF.US,D,20150129,000000,16.2569,16.3825,16.1312,16.3489,58585001.441208,0
+XLF.US,D,20150130,000000,16.1549,16.3489,16.0758,16.0827,74999235.736643,0
+XLF.US,D,20150202,000000,16.147,16.3627,15.9996,16.3419,73202191.57544,0
+XLF.US,D,20150203,000000,16.4043,16.6309,16.4043,16.6151,76886412.830267,0
+XLF.US,D,20150204,000000,16.5933,16.7111,16.5419,16.5715,43610554.694834,0
+XLF.US,D,20150205,000000,16.6507,16.7685,16.6082,16.7408,35173028.329138,0
+XLF.US,D,20150206,000000,16.8922,17.0426,16.8318,16.8714,96732870.266792,0
+XLF.US,D,20150209,000000,16.7962,16.8714,16.7477,16.7892,43413615.136863,0
+XLF.US,D,20150210,000000,16.914,16.9575,16.7962,16.9218,46189133.253011,0
+XLF.US,D,20150211,000000,16.9,16.9714,16.811,16.9218,41931578.470467,0
+XLF.US,D,20150212,000000,16.9486,17.1089,16.914,17.0901,47227007.997623,0
+XLF.US,D,20150213,000000,17.096,17.1435,17.0149,17.0762,27044681.749869,0
+XLF.US,D,20150217,000000,17.0476,17.1732,17.0347,17.1297,20767904.329389,0
+XLF.US,D,20150218,000000,17.1089,17.1089,16.9842,17.0278,42290066.914847,0
+XLF.US,D,20150219,000000,16.9842,17.0278,16.914,16.9575,25037614.739487,0
+XLF.US,D,20150220,000000,16.9298,17.1089,16.8249,17.0842,46728259.436116,0
+XLF.US,D,20150223,000000,17.0624,17.0624,16.9486,17.0426,27412272.009644,0
+XLF.US,D,20150224,000000,17.0842,17.1801,17.0476,17.1228,39467235.931287,0
+XLF.US,D,20150225,000000,17.1089,17.196,17.102,17.1228,37957307.713131,0
+XLF.US,D,20150226,000000,17.1435,17.1495,17.0208,17.0842,38910302.24392,0
+XLF.US,D,20150227,000000,17.0703,17.096,17.007,17.0208,33632009.231194,0
+XLF.US,D,20150302,000000,17.0278,17.1564,16.9912,17.1435,31539835.648974,0
+XLF.US,D,20150303,000000,17.096,17.1435,17.0149,17.096,36876453.240267,0
+XLF.US,D,20150304,000000,17.0278,17.0476,16.9298,16.9912,55420624.50654,0
+XLF.US,D,20150305,000000,17.0208,17.096,16.9654,17.0624,29185636.495024,0
+XLF.US,D,20150306,000000,17.1228,17.2395,16.907,16.9358,86408070.807422,0
+XLF.US,D,20150309,000000,16.9654,17.0476,16.9416,17.0149,30992743.482661,0
+XLF.US,D,20150310,000000,16.8664,16.8714,16.6507,16.6507,57704861.85465,0
+XLF.US,D,20150311,000000,16.7546,16.819,16.6774,16.7546,42457716.351888,0
+XLF.US,D,20150312,000000,16.8922,17.1297,16.8714,17.1158,58597611.805848,0
+XLF.US,D,20150313,000000,17.0703,17.1089,16.9,16.999,47555120.004703,0
+XLF.US,D,20150316,000000,17.0842,17.2257,17.0703,17.2118,46112986.012281,0
+XLF.US,D,20150317,000000,17.1495,17.2118,17.0476,17.1643,25855993.956169,0
+XLF.US,D,20150318,000000,17.1228,17.3177,17.0624,17.2653,68472231.656005,0
+XLF.US,D,20150319,000000,17.2395,17.2653,17.0278,17.102,49378678.369562,0
+XLF.US,D,20150320,000000,17.19,17.3474,17.1297,17.3335,53501468.280022,0
+XLF.US,D,20150323,000000,17.2999,17.384,17.2415,17.2415,30588491.30854,0
+XLF.US,D,20150324,000000,17.2187,17.2267,17.0911,17.096,26186895.017372,0
+XLF.US,D,20150325,000000,17.1168,17.1574,16.8239,16.8239,46977284.579841,0
+XLF.US,D,20150326,000000,16.7536,16.8852,16.6824,16.81,46592570.942487,0
+XLF.US,D,20150327,000000,16.81,16.8318,16.725,16.7882,34915814.886297,0
+XLF.US,D,20150330,000000,16.907,17.0782,16.907,17.0347,50278765.756264,0
+XLF.US,D,20150331,000000,16.9298,16.999,16.8774,16.914,30258581.574183,0
+XLF.US,D,20150401,000000,16.8586,16.9654,16.7814,16.9,38006047.444463,0
+XLF.US,D,20150402,000000,16.8774,17.0149,16.8586,16.9842,30652345.490063,0
+XLF.US,D,20150406,000000,16.8586,17.0544,16.81,17.0149,22500849.76157,0
+XLF.US,D,20150407,000000,17.0476,17.0624,16.9218,16.9218,25875230.345406,0
+XLF.US,D,20150408,000000,16.9358,17.0544,16.9358,16.9842,26374762.065227,0
+XLF.US,D,20150409,000000,16.9714,17.0278,16.8922,17.0149,29637211.641825,0
+XLF.US,D,20150410,000000,16.999,17.0476,16.9772,17.007,21033269.69238,0
+XLF.US,D,20150413,000000,16.9772,17.1237,16.9654,17.0703,44130788.067833,0
+XLF.US,D,20150414,000000,17.0703,17.1089,16.9714,17.0703,37630889.349063,0
+XLF.US,D,20150415,000000,17.102,17.2049,17.0624,17.1297,52961572.075453,0
+XLF.US,D,20150416,000000,17.1237,17.2187,17.0347,17.1574,32235054.883991,0
+XLF.US,D,20150417,000000,17.0703,17.0782,16.8664,16.9298,56812588.872127,0
+XLF.US,D,20150420,000000,16.9912,17.0624,16.9842,16.999,22116267.492707,0
+XLF.US,D,20150421,000000,17.0624,17.0852,16.9,16.914,30929130.817057,0
+XLF.US,D,20150422,000000,16.9486,17.0782,16.8714,17.0347,30697940.461819,0
+XLF.US,D,20150423,000000,17.007,17.102,16.9772,17.0624,30446800.285384,0
+XLF.US,D,20150424,000000,17.0278,17.0544,16.9714,17.0347,26668095.78002,0
+XLF.US,D,20150427,000000,17.0544,17.1237,16.9416,16.9714,34142972.030814,0
+XLF.US,D,20150428,000000,16.9416,17.0703,16.8714,17.0703,36762090.905412,0
+XLF.US,D,20150429,000000,16.9486,17.1376,16.9,17.0624,57772157.890645,0
+XLF.US,D,20150430,000000,17.0426,17.102,16.8664,16.9298,49602705.099915,0
+XLF.US,D,20150501,000000,17.0347,17.096,16.999,17.0782,26128740.207319,0
+XLF.US,D,20150504,000000,17.1435,17.2524,17.1168,17.2465,31689454.255318,0
+XLF.US,D,20150505,000000,17.197,17.2959,17.0782,17.0911,43673522.644304,0
+XLF.US,D,20150506,000000,17.1435,17.19,16.8852,17.007,42409874.97893,0
+XLF.US,D,20150507,000000,16.9358,17.1653,16.9358,17.1237,45481265.253334,0
+XLF.US,D,20150508,000000,17.2187,17.3691,17.2187,17.3691,47143343.44761,0
+XLF.US,D,20150511,000000,17.3691,17.4057,17.2791,17.3049,44411161.775694,0
+XLF.US,D,20150512,000000,17.2336,17.288,17.102,17.2465,56460371.757418,0
+XLF.US,D,20150513,000000,17.2415,17.3127,17.2187,17.2524,34077629.343231,0
+XLF.US,D,20150514,000000,17.3335,17.4137,17.2999,17.4057,30621270.778705,0
+XLF.US,D,20150515,000000,17.4137,17.4217,17.2731,17.3256,32987088.970449,0
+XLF.US,D,20150518,000000,17.3335,17.4423,17.3127,17.4295,22974979.867805,0
+XLF.US,D,20150519,000000,17.4691,17.5769,17.4503,17.5255,37647205.315684,0
+XLF.US,D,20150520,000000,17.5591,17.5651,17.4503,17.4771,43248129.237822,0
+XLF.US,D,20150521,000000,17.4423,17.4771,17.4217,17.4355,26831171.572509,0
+XLF.US,D,20150522,000000,17.4217,17.4839,17.3989,17.4423,18794991.105696,0
+XLF.US,D,20150526,000000,17.4137,17.4137,17.2336,17.2465,63489683.475151,0
+XLF.US,D,20150527,000000,17.2959,17.4553,17.2731,17.4355,36790626.162781,0
+XLF.US,D,20150528,000000,17.3919,17.4295,17.3049,17.4137,25358845.058676,0
+XLF.US,D,20150529,000000,17.4137,17.4137,17.2187,17.2603,36498993.164686,0
+XLF.US,D,20150601,000000,17.3474,17.3691,17.2267,17.2731,26703948.262355,0
+XLF.US,D,20150602,000000,17.2415,17.3623,17.19,17.2999,30599954.725198,0
+XLF.US,D,20150603,000000,17.3623,17.4988,17.3256,17.4503,47356722.256479,0
+XLF.US,D,20150604,000000,17.384,17.4423,17.2663,17.2959,43388306.491747,0
+XLF.US,D,20150605,000000,17.4137,17.5057,17.3415,17.3919,60677664.118426,0
+XLF.US,D,20150608,000000,17.4217,17.4423,17.2791,17.288,32736396.457411,0
+XLF.US,D,20150609,000000,17.2999,17.4057,17.2336,17.3256,36083901.068977,0
+XLF.US,D,20150610,000000,17.4217,17.6363,17.3989,17.5711,62489998.561492,0
+XLF.US,D,20150611,000000,17.6443,17.6799,17.5769,17.6443,69514117.18171,0
+XLF.US,D,20150612,000000,17.6007,17.6363,17.5117,17.5651,48858223.691181,0
+XLF.US,D,20150615,000000,17.4503,17.5532,17.3771,17.4919,47102149.320313,0
+XLF.US,D,20150616,000000,17.4988,17.6007,17.4423,17.5849,41948949.427127,0
+XLF.US,D,20150617,000000,17.6443,17.665,17.5255,17.5651,64203921.83613,0
+XLF.US,D,20150618,000000,17.6443,17.759,17.5651,17.7294,81211768.912234,0
+XLF.US,D,20150619,000000,17.6799,17.7017,17.4335,17.4335,54266759.468309,0
+XLF.US,D,20150622,000000,17.6878,17.77,17.6799,17.7017,46896569.75772,0
+XLF.US,D,20150623,000000,17.7531,17.7907,17.7086,17.7373,38669646.283619,0
+XLF.US,D,20150624,000000,17.7086,17.7373,17.5849,17.5849,30598219.650585,0
+XLF.US,D,20150625,000000,17.6363,17.6443,17.4691,17.4829,50393263.501716,0
+XLF.US,D,20150626,000000,17.5581,17.5849,17.4909,17.5383,35435612.722221,0
+XLF.US,D,20150629,000000,17.3464,17.4275,17.1069,17.1148,61000592.122733,0
+XLF.US,D,20150630,000000,17.2861,17.3237,17.1208,17.1782,89212218.159935,0
+XLF.US,D,20150701,000000,17.4473,17.4829,17.3325,17.4405,60381124.001918,0
+XLF.US,D,20150702,000000,17.4335,17.4761,17.2929,17.3603,27762568.1128,0
+XLF.US,D,20150706,000000,17.1425,17.3325,17.1425,17.2929,38302484.487233,0
+XLF.US,D,20150707,000000,17.2643,17.3395,17.004,17.3237,72719555.864656,0
+XLF.US,D,20150708,000000,17.1069,17.2089,16.9961,17.0248,65470275.692425,0
+XLF.US,D,20150709,000000,17.2504,17.2929,17.1208,17.1554,36011515.009207,0
+XLF.US,D,20150710,000000,17.3969,17.4037,17.2861,17.3603,41641935.199754,0
+XLF.US,D,20150713,000000,17.5107,17.5701,17.4761,17.5701,47487654.200196,0
+XLF.US,D,20150714,000000,17.5315,17.6522,17.4829,17.6146,31925017.160263,0
+XLF.US,D,20150715,000000,17.7017,17.7907,17.6363,17.763,71662528.604537,0
+XLF.US,D,20150716,000000,17.8818,17.9412,17.8768,17.9412,45862415.772994,0
+XLF.US,D,20150717,000000,17.9253,17.948,17.8125,17.8896,25693558.837707,0
+XLF.US,D,20150720,000000,17.9412,17.9708,17.863,17.9144,29229710.623861,0
+XLF.US,D,20150721,000000,17.9194,17.9916,17.8472,17.8896,28118354.408366,0
+XLF.US,D,20150722,000000,17.8976,18.044,17.8768,18.0232,42032209.766399,0
+XLF.US,D,20150723,000000,18.0362,18.052,17.8323,17.8679,42150570.756023,0
+XLF.US,D,20150724,000000,17.8264,17.863,17.672,17.7017,37063970.645829,0
+XLF.US,D,20150727,000000,17.5769,17.6235,17.5107,17.5701,40125267.777992,0
+XLF.US,D,20150728,000000,17.7165,17.7165,17.5315,17.6443,34213707.900227,0
+XLF.US,D,20150729,000000,17.7017,17.8264,17.6591,17.8174,38149781.752923,0
+XLF.US,D,20150730,000000,17.7907,17.8323,17.7234,17.8174,23746596.954211,0
+XLF.US,D,20150731,000000,17.7976,17.8402,17.7165,17.763,27827142.799972,0
+XLF.US,D,20150803,000000,17.763,17.7828,17.6235,17.7472,48427494.702898,0
+XLF.US,D,20150804,000000,17.759,17.8056,17.6878,17.7165,35368201.486164,0
+XLF.US,D,20150805,000000,17.8323,17.8896,17.7373,17.7828,28558159.948873,0
+XLF.US,D,20150806,000000,17.7976,17.8264,17.6591,17.7234,27543658.690446,0
+XLF.US,D,20150807,000000,17.7086,17.7759,17.6067,17.759,35362667.841099,0
+XLF.US,D,20150810,000000,17.8768,17.9332,17.8264,17.9253,34776972.538348,0
+XLF.US,D,20150811,000000,17.759,17.8174,17.6947,17.763,75450695.683383,0
+XLF.US,D,20150812,000000,17.6146,17.6304,17.3325,17.5997,89357367.205994,0
+XLF.US,D,20150813,000000,17.6443,17.7294,17.5315,17.665,31758530.839634,0
+XLF.US,D,20150814,000000,17.6443,17.7907,17.6363,17.7907,38739871.836971,0
+XLF.US,D,20150817,000000,17.7165,17.8323,17.6522,17.8264,33169049.488829,0
+XLF.US,D,20150818,000000,17.8056,17.855,17.77,17.8125,23340284.315829,0
+XLF.US,D,20150819,000000,17.763,17.8056,17.5849,17.6522,66153607.089504,0
+XLF.US,D,20150820,000000,17.4691,17.4909,17.2761,17.2761,78085023.997696,0
+XLF.US,D,20150821,000000,17.0594,17.1871,16.6586,16.6586,147238756.98665,0
+XLF.US,D,20150824,000000,15.6394,16.5112,13.0487,15.96,165610504.07648,0
+XLF.US,D,20150825,000000,16.529,16.5429,15.676,15.7364,97920089.76497,0
+XLF.US,D,20150826,000000,16.0985,16.3261,15.8036,16.3261,168382873.39095,0
+XLF.US,D,20150827,000000,16.5359,16.7626,16.4043,16.7279,110928230.11223,0
+XLF.US,D,20150828,000000,16.6656,16.7062,16.5429,16.6517,46515949.764661,0
+XLF.US,D,20150831,000000,16.5429,16.6171,16.4953,16.5112,67840294.644311,0
+XLF.US,D,20150901,000000,16.1599,16.2411,15.8542,15.9758,99485588.876008,0
+XLF.US,D,20150902,000000,16.1876,16.2331,15.9828,16.1945,60563916.183901,0
+XLF.US,D,20150903,000000,16.2411,16.4547,16.2133,16.2836,69487104.788315,0
+XLF.US,D,20150904,000000,16.05,16.0985,15.8542,15.96,62496685.2177,0
+XLF.US,D,20150908,000000,16.2697,16.3815,16.1599,16.3687,57327346.200092,0
+XLF.US,D,20150909,000000,16.5161,16.5864,16.1064,16.1441,50428036.741368,0
+XLF.US,D,20150910,000000,16.1282,16.3419,16.0797,16.2203,50325740.097178,0
+XLF.US,D,20150911,000000,16.1441,16.2895,16.1064,16.2895,30908167.437423,0
+XLF.US,D,20150914,000000,16.2549,16.3043,16.1945,16.2549,36704068.474377,0
+XLF.US,D,20150915,000000,16.3192,16.5359,16.2549,16.4885,47322884.764695,0
+XLF.US,D,20150916,000000,16.5043,16.625,16.4201,16.5933,32289729.439551,0
+XLF.US,D,20150917,000000,16.5785,16.6913,16.3261,16.3617,86719925.458436,0
+XLF.US,D,20150918,000000,16.1381,16.2153,16.0184,16.051,67136008.962339,0
+XLF.US,D,20150921,000000,16.1539,16.2925,16.1223,16.2281,54031374.41609,0
+XLF.US,D,20150922,000000,15.9916,16.0807,15.9036,16.0243,74955228.302577,0
+XLF.US,D,20150923,000000,16.0302,16.0857,15.9402,16.0302,40028107.641813,0
+XLF.US,D,20150924,000000,15.8452,15.9472,15.776,15.9154,58818874.745249,0
+XLF.US,D,20150925,000000,16.146,16.2569,16.0728,16.1539,63574992.15236,0
+XLF.US,D,20150928,000000,16.0372,16.0669,15.7274,15.776,67024424.565813,0
+XLF.US,D,20150929,000000,15.7928,15.8542,15.6612,15.8036,55370034.500534,0
+XLF.US,D,20150930,000000,16.0184,16.0431,15.8542,16.0431,56313689.742118,0
+XLF.US,D,20151001,000000,16.0372,16.1154,15.8828,16.051,55655446.6953,0
+XLF.US,D,20151002,000000,15.7047,16.0728,15.5651,16.0728,86439120.255608,0
+XLF.US,D,20151005,000000,16.1886,16.435,16.1817,16.4143,55038686.786461,0
+XLF.US,D,20151006,000000,16.3767,16.435,16.3063,16.3371,42085960.700412,0
+XLF.US,D,20151007,000000,16.4429,16.5537,16.3439,16.4637,44279598.252692,0
+XLF.US,D,20151008,000000,16.3983,16.5755,16.3647,16.5617,42719203.312805,0
+XLF.US,D,20151009,000000,16.5973,16.6131,16.3845,16.4567,66928211.293298,0
+XLF.US,D,20151012,000000,16.4509,16.4983,16.4073,16.4706,29038829.174394,0
+XLF.US,D,20151013,000000,16.4143,16.5211,16.3439,16.3439,48702011.397099,0
+XLF.US,D,20151014,000000,16.3499,16.3767,16.1886,16.2074,51354330.121035,0
+XLF.US,D,20151015,000000,16.3063,16.5973,16.2845,16.5755,63846001.307844,0
+XLF.US,D,20151016,000000,16.628,16.7032,16.5894,16.6755,41922279.602336,0
+XLF.US,D,20151019,000000,16.5676,16.6962,16.5617,16.6636,37503245.659736,0
+XLF.US,D,20151020,000000,16.6636,16.7814,16.6478,16.7596,27466186.649008,0
+XLF.US,D,20151021,000000,16.7814,16.8398,16.6131,16.6418,33516497.927304,0
+XLF.US,D,20151022,000000,16.6755,16.9724,16.6685,16.909,70215194.440912,0
+XLF.US,D,20151023,000000,17.0446,17.099,16.9664,17.0931,52661643.662396,0
+XLF.US,D,20151026,000000,17.0931,17.0931,16.9594,17.0238,28090680.11988,0
+XLF.US,D,20151027,000000,16.9368,16.9594,16.8664,16.9228,32884240.578596,0
+XLF.US,D,20151028,000000,16.9594,17.3464,16.9594,17.3177,128556294.10956,0
+XLF.US,D,20151029,000000,17.3117,17.3831,17.2158,17.2989,55617032.527385,0
+XLF.US,D,20151030,000000,17.2573,17.2712,17.0307,17.0495,72123408.682631,0
+XLF.US,D,20151102,000000,17.0931,17.3543,17.0881,17.2861,84357394.510556,0
+XLF.US,D,20151103,000000,17.2761,17.3681,17.2029,17.3117,48733341.771752,0
+XLF.US,D,20151104,000000,17.3117,17.3543,17.2158,17.2643,46004508.985838,0
+XLF.US,D,20151105,000000,17.2643,17.3603,17.2385,17.3325,51896917.358622,0
+XLF.US,D,20151106,000000,17.6601,17.6819,17.4414,17.5117,98152362.394471,0
+XLF.US,D,20151109,000000,17.5344,17.572,17.2227,17.3177,67880758.16069,0
+XLF.US,D,20151110,000000,17.2761,17.4047,17.2504,17.3979,47173122.663539,0
+XLF.US,D,20151111,000000,17.4771,17.4771,17.3237,17.3395,31636245.974227,0
+XLF.US,D,20151112,000000,17.2989,17.3039,17.0733,17.0802,76402491.729322,0
+XLF.US,D,20151113,000000,16.9941,17.1148,16.8862,16.9368,61810117.1031,0
+XLF.US,D,20151116,000000,16.8862,17.1416,16.8536,17.1416,61446046.508366,0
+XLF.US,D,20151117,000000,17.2158,17.2643,17.0733,17.1069,52787612.908722,0
+XLF.US,D,20151118,000000,17.2089,17.4345,17.1485,17.4127,95877108.630115,0
+XLF.US,D,20151119,000000,17.4197,17.4771,17.3543,17.4414,40856324.337441,0
+XLF.US,D,20151120,000000,17.4919,17.5393,17.4197,17.4691,50695101.810532,0
+XLF.US,D,20151123,000000,17.4631,17.5195,17.3751,17.3979,36514822.057363,0
+XLF.US,D,20151124,000000,17.2929,17.4047,17.2029,17.3464,41204865.155447,0
+XLF.US,D,20151125,000000,17.3543,17.3979,17.3117,17.3603,27792838.44478,0
+XLF.US,D,20151127,000000,17.3919,17.4275,17.3039,17.4047,26605569.430786,0
+XLF.US,D,20151130,000000,17.4631,17.4631,17.3603,17.3919,34831011.472516,0
+XLF.US,D,20151201,000000,17.4553,17.5859,17.4197,17.5779,43902472.661501,0
+XLF.US,D,20151202,000000,17.6245,17.6245,17.3395,17.3751,50300888.210202,0
+XLF.US,D,20151203,000000,17.4771,17.4771,17.0376,17.0931,68040467.888222,0
+XLF.US,D,20151204,000000,17.2029,17.572,17.1485,17.5463,60283911.318342,0
+XLF.US,D,20151207,000000,17.5265,17.5393,17.2989,17.3831,36001329.909022,0
+XLF.US,D,20151208,000000,17.193,17.3177,17.1208,17.1613,40953420.810429,0
+XLF.US,D,20151209,000000,17.0881,17.2761,16.8664,16.9664,76433843.325038,0
+XLF.US,D,20151210,000000,16.9594,17.1416,16.902,16.9802,66724282.931589,0
+XLF.US,D,20151211,000000,16.725,16.8328,16.5131,16.6052,102725054.01926,0
+XLF.US,D,20151214,000000,16.621,16.7536,16.4567,16.6418,82522852.729296,0
+XLF.US,D,20151215,000000,16.811,17.1208,16.7942,17.0307,107074178.70341,0
+XLF.US,D,20151216,000000,17.1861,17.3603,17.0238,17.3039,117252740.77931,0
+XLF.US,D,20151217,000000,17.3681,17.3681,17.0376,17.0584,81353651.935493,0
+XLF.US,D,20151218,000000,16.9358,16.9584,16.6012,16.6012,116967782.3111,0
+XLF.US,D,20151221,000000,16.7368,16.8239,16.6181,16.7645,57834633.713535,0
+XLF.US,D,20151222,000000,16.8664,16.9584,16.715,16.9228,65085298.30756,0
+XLF.US,D,20151223,000000,17.0307,17.1485,16.9792,17.1208,46319437.659551,0
+XLF.US,D,20151224,000000,17.1425,17.2029,17.0664,17.1069,15784156.653156,0
+XLF.US,D,20151228,000000,17.0376,17.099,16.9516,17.0931,19093170.296766,0
+XLF.US,D,20151229,000000,17.2385,17.2949,17.1782,17.2712,43369392.460578,0
+XLF.US,D,20151230,000000,17.2385,17.2663,17.1208,17.1485,22048428.803789,0
+XLF.US,D,20151231,000000,16.9792,17.1782,16.9436,16.9792,67439330.72458,0
+XLF.US,D,20160104,000000,16.6319,16.6675,16.4597,16.6527,106372353.65434,0
+XLF.US,D,20160105,000000,16.6804,16.7645,16.5646,16.715,59235560.441811,0
+XLF.US,D,20160106,000000,16.4706,16.5567,16.3727,16.4597,88052651.72918,0
+XLF.US,D,20160107,000000,16.1173,16.2667,15.9323,15.9986,104861048.08808,0
+XLF.US,D,20160108,000000,16.1391,16.1549,15.7116,15.7492,94648969.867945,0
+XLF.US,D,20160111,000000,15.8294,15.861,15.6126,15.767,80931318.404331,0
+XLF.US,D,20160112,000000,15.9323,15.962,15.6809,15.8898,91840972.408109,0
+XLF.US,D,20160113,000000,15.952,16.0214,15.4078,15.4741,142933841.84192,0
+XLF.US,D,20160114,000000,15.5097,15.7423,15.3593,15.6186,108577919.46563,0
+XLF.US,D,20160115,000000,15.0842,15.3307,15.0565,15.2633,107035562.43012,0
+XLF.US,D,20160119,000000,15.4256,15.482,15.1446,15.2554,95516235.342354,0
+XLF.US,D,20160120,000000,14.9417,15.1001,14.628,14.9566,122692314.88882,0
+XLF.US,D,20160121,000000,14.9724,15.1614,14.8388,14.8902,104244092.13702,0
+XLF.US,D,20160122,000000,15.0842,15.2287,15.0565,15.1614,67620768.800575,0
+XLF.US,D,20160125,000000,15.1001,15.1515,14.821,14.8546,90045850.268987,0
+XLF.US,D,20160126,000000,14.915,15.1446,14.8902,15.105,72935982.422524,0
+XLF.US,D,20160127,000000,15.0565,15.3089,14.9417,15.0466,88020846.406905,0
+XLF.US,D,20160128,000000,15.1406,15.2119,14.9526,15.0565,91100462.369919,0
+XLF.US,D,20160129,000000,15.1614,15.482,15.1119,15.4741,114536888.21086,0
+XLF.US,D,20160201,000000,15.4078,15.4899,15.2969,15.4137,96337065.086663,0
+XLF.US,D,20160202,000000,15.1911,15.2119,14.9486,14.9872,98224085.548624,0
+XLF.US,D,20160203,000000,15.0704,15.0704,14.5706,14.9981,173179023.83,0
+XLF.US,D,20160204,000000,14.9051,15.2357,14.9051,15.1267,110598874.1466,0
+XLF.US,D,20160205,000000,15.1406,15.2207,14.8824,14.9268,92891084.63295,0
+XLF.US,D,20160208,000000,14.7132,14.7616,14.3509,14.535,150829777.34951,0
+XLF.US,D,20160209,000000,14.2629,14.628,14.2629,14.5291,192528155.52682,0
+XLF.US,D,20160210,000000,14.6379,14.8002,14.4439,14.4509,92149601.457398,0
+XLF.US,D,20160211,000000,14.0679,14.1659,13.9165,14.0066,177156826.37869,0
+XLF.US,D,20160212,000000,14.3421,14.5993,14.2767,14.5993,136359432.93593,0
+XLF.US,D,20160216,000000,14.8496,14.8992,14.7002,14.8368,111124403.69085,0
+XLF.US,D,20160217,000000,14.9793,15.105,14.9764,15.0337,91029754.795257,0
+XLF.US,D,20160218,000000,15.0921,15.0921,14.8764,14.9486,90788480.39252,0
+XLF.US,D,20160219,000000,14.8298,15.011,14.8092,14.9486,104297352.96551,0
+XLF.US,D,20160222,000000,15.1267,15.2475,15.1267,15.1841,59745832.041061,0
+XLF.US,D,20160223,000000,15.105,15.1267,14.8824,14.915,81576763.128515,0
+XLF.US,D,20160224,000000,14.7002,14.92,14.5706,14.8764,101463643.66035,0
+XLF.US,D,20160225,000000,14.8764,15.0961,14.8764,15.0842,99965117.216709,0
+XLF.US,D,20160226,000000,15.1841,15.3227,15.105,15.1911,114115044.78522,0
+XLF.US,D,20160229,000000,15.1773,15.2554,15.0189,15.0268,80748146.264252,0
+XLF.US,D,20160301,000000,15.1337,15.5612,15.1337,15.5315,114204549.16994,0
+XLF.US,D,20160302,000000,15.5463,15.7116,15.5216,15.7027,102415477.09578,0
+XLF.US,D,20160303,000000,15.6888,15.8194,15.6226,15.8116,87478142.958729,0
+XLF.US,D,20160304,000000,15.8898,15.952,15.7552,15.8768,80612807.412914,0
+XLF.US,D,20160307,000000,15.767,15.8868,15.7186,15.867,55000458.555486,0
+XLF.US,D,20160308,000000,15.7254,15.7908,15.5919,15.6126,107945865.23282,0
+XLF.US,D,20160309,000000,15.6671,15.7116,15.577,15.6354,68301420.280431,0
+XLF.US,D,20160310,000000,15.7354,15.8036,15.4335,15.6186,108554852.16908,0
+XLF.US,D,20160311,000000,15.774,16.0441,15.774,16.0243,90370608.33743,0
+XLF.US,D,20160314,000000,15.9758,16.0184,15.8778,15.9758,63100568.993336,0
+XLF.US,D,20160315,000000,15.867,15.9689,15.8116,15.9689,86289337.943914,0
+XLF.US,D,20160316,000000,15.8828,16.0312,15.8116,15.9323,82510770.870202,0
+XLF.US,D,20160317,000000,15.8898,16.1777,15.8214,16.1243,75085781.298724,0
+XLF.US,D,20160318,000000,16.2411,16.3489,16.1965,16.2836,73738633.799214,0
+XLF.US,D,20160321,000000,16.2331,16.3637,16.1886,16.2549,53841848.083137,0
+XLF.US,D,20160322,000000,16.1421,16.2657,16.1035,16.2054,49304510.750943,0
+XLF.US,D,20160323,000000,16.1797,16.2015,16.0758,16.0827,63398706.752805,0
+XLF.US,D,20160324,000000,15.9402,15.9857,15.8304,15.9857,54991146.550506,0
+XLF.US,D,20160328,000000,16.0065,16.0827,15.955,16.0322,40956042.117093,0
+XLF.US,D,20160329,000000,15.9709,16.0678,15.8768,16.0619,50387448.930185,0
+XLF.US,D,20160330,000000,16.15,16.2757,16.1332,16.1579,42635683.268131,0
+XLF.US,D,20160331,000000,16.1114,16.2183,16.0827,16.1253,45294538.079774,0
+XLF.US,D,20160401,000000,16.0392,16.2836,15.9758,16.2618,51854040.704109,0
+XLF.US,D,20160404,000000,16.2469,16.2836,16.15,16.1856,43667300.83045,0
+XLF.US,D,20160405,000000,16.0322,16.0619,15.9254,15.955,69869417.413858,0
+XLF.US,D,20160406,000000,15.9254,16.054,15.8768,16.0392,43196226.557428,0
+XLF.US,D,20160407,000000,15.9254,15.9402,15.6512,15.7423,58180071.203567,0
+XLF.US,D,20160408,000000,15.8452,15.955,15.764,15.7977,63446980.631257,0
+XLF.US,D,20160411,000000,15.869,15.9996,15.8452,15.862,51472137.341943,0
+XLF.US,D,20160412,000000,15.8828,16.0886,15.8452,16.0619,54029745.446798,0
+XLF.US,D,20160413,000000,16.2252,16.4419,16.2123,16.4271,78962394.740668,0
+XLF.US,D,20160414,000000,16.3489,16.5478,16.3489,16.4647,59018941.883841,0
+XLF.US,D,20160415,000000,16.5073,16.528,16.3767,16.4063,61105509.063061,0
+XLF.US,D,20160418,000000,16.3271,16.5389,16.3113,16.528,57879236.347918,0
+XLF.US,D,20160419,000000,16.5775,16.7358,16.5775,16.7358,64822106.587837,0
+XLF.US,D,20160420,000000,16.7289,16.8912,16.722,16.8664,84692297.25811,0
+XLF.US,D,20160421,000000,16.8576,16.9298,16.6705,16.713,71913036.19116,0
+XLF.US,D,20160422,000000,16.7289,16.907,16.7289,16.8714,52984819.245782,0
+XLF.US,D,20160425,000000,16.7992,16.8506,16.713,16.8378,43283658.351563,0
+XLF.US,D,20160426,000000,16.8506,16.9644,16.8278,16.9426,47241590.910687,0
+XLF.US,D,20160427,000000,16.9298,17.0307,16.8714,16.9724,64517006.298329,0
+XLF.US,D,20160428,000000,16.8308,16.9654,16.7318,16.7922,84862755.959811,0
+XLF.US,D,20160429,000000,16.6972,16.7636,16.5478,16.6972,68393833.971966,0
+XLF.US,D,20160502,000000,16.713,16.8714,16.6745,16.8506,49357550.27405,0
+XLF.US,D,20160503,000000,16.6586,16.6705,16.4924,16.6379,50018441.911758,0
+XLF.US,D,20160504,000000,16.4419,16.5884,16.4271,16.5073,52686511.717803,0
+XLF.US,D,20160505,000000,16.5389,16.6052,16.4577,16.5003,53315473.738433,0
+XLF.US,D,20160506,000000,16.3767,16.5775,16.3767,16.5686,44152612.416349,0
+XLF.US,D,20160509,000000,16.5389,16.623,16.4667,16.5329,36187272.913743,0
+XLF.US,D,20160510,000000,16.6082,16.7675,16.5993,16.7636,42573618.729672,0
+XLF.US,D,20160511,000000,16.713,16.7566,16.5686,16.5775,36186961.671471,0
+XLF.US,D,20160512,000000,16.6448,16.713,16.4924,16.6022,39965712.66107,0
+XLF.US,D,20160513,000000,16.5547,16.6705,16.3637,16.3925,51615818.092478,0
+XLF.US,D,20160516,000000,16.3925,16.5478,16.3767,16.4785,38277306.200081,0
+XLF.US,D,20160517,000000,16.435,16.5073,16.3113,16.3835,51503992.180033,0
+XLF.US,D,20160518,000000,16.3351,16.6844,16.3351,16.6705,113611316.34736,0
+XLF.US,D,20160519,000000,16.5923,16.6705,16.4133,16.5131,75008880.20496,0
+XLF.US,D,20160520,000000,16.5993,16.722,16.5715,16.6309,39386028.982588,0
+XLF.US,D,20160523,000000,16.5923,16.6705,16.5389,16.6151,43705508.850886,0
+XLF.US,D,20160524,000000,16.7289,16.8992,16.7062,16.8576,53637315.426369,0
+XLF.US,D,20160525,000000,16.9358,17.1247,16.9298,17.0446,58588346.285103,0
+XLF.US,D,20160526,000000,17.0495,17.0733,16.9218,16.9426,41044945.23833,0
+XLF.US,D,20160527,000000,16.9724,17.0664,16.9496,17.0584,41916794.46256,0
+XLF.US,D,20160531,000000,17.1425,17.1425,16.9575,17.0168,46332640.192928,0
+XLF.US,D,20160601,000000,16.8912,17.0733,16.8239,17.0495,43593766.812171,0
+XLF.US,D,20160602,000000,17.01,17.0881,16.9496,17.0881,31973874.112712,0
+XLF.US,D,20160603,000000,16.8764,16.8882,16.6656,16.8446,97591835.273604,0
+XLF.US,D,20160606,000000,16.8506,17.0238,16.8378,16.9426,53175366.21086,0
+XLF.US,D,20160607,000000,16.9575,17.01,16.8912,16.907,30027544.819027,0
+XLF.US,D,20160608,000000,16.8764,16.9654,16.8764,16.9218,34543203.318574,0
+XLF.US,D,20160609,000000,16.8239,16.8506,16.713,16.7992,44867613.725105,0
+XLF.US,D,20160610,000000,16.6082,16.6685,16.5389,16.5923,53689603.117494,0
+XLF.US,D,20160613,000000,16.5003,16.6913,16.4716,16.4865,63724018.589965,0
+XLF.US,D,20160614,000000,16.4133,16.5003,16.15,16.2331,75773080.024241,0
+XLF.US,D,20160615,000000,16.2767,16.4389,16.2411,16.2549,65718996.667566,0
+XLF.US,D,20160616,000000,16.1253,16.3113,16.0322,16.2995,76244187.644648,0
+XLF.US,D,20160617,000000,16.3202,16.3647,16.2123,16.2836,50417352.440917,0
+XLF.US,D,20160620,000000,16.5419,16.6339,16.3707,16.3775,79556222.763558,0
+XLF.US,D,20160621,000000,16.4429,16.5092,16.3707,16.4716,45461925.790359,0
+XLF.US,D,20160622,000000,16.4716,16.5943,16.4221,16.4509,60878489.152159,0
+XLF.US,D,20160623,000000,16.6527,16.8031,16.6468,16.8031,82893983.875175,0
+XLF.US,D,20160624,000000,15.9234,16.2707,15.8442,15.9026,187054483.20959,0
+XLF.US,D,20160627,000000,15.6631,15.6859,15.3563,15.4513,163044669.27249,0
+XLF.US,D,20160628,000000,15.7324,15.8442,15.5948,15.8442,123747262.48467,0
+XLF.US,D,20160629,000000,15.9838,16.2054,15.9472,16.2054,112773187.39381,0
+XLF.US,D,20160630,000000,16.2559,16.4667,16.1797,16.4627,81989916.023186,0
+XLF.US,D,20160701,000000,16.4003,16.4943,16.3499,16.3775,50861227.373073,0
+XLF.US,D,20160705,000000,16.2193,16.2628,16.053,16.1292,67168600.474509,0
+XLF.US,D,20160706,000000,15.9986,16.1995,15.962,16.1797,66014282.720245,0
+XLF.US,D,20160707,000000,16.2262,16.3321,16.1193,16.1995,74115621.958752,0
+XLF.US,D,20160708,000000,16.4221,16.529,16.4003,16.5102,62401517.840481,0
+XLF.US,D,20160711,000000,16.5943,16.6527,16.5419,16.6012,47895110.754978,0
+XLF.US,D,20160712,000000,16.724,16.8338,16.7012,16.811,62064066.544195,0
+XLF.US,D,20160713,000000,16.7962,16.8476,16.717,16.811,64305434.311479,0
+XLF.US,D,20160714,000000,17.1416,17.1416,16.9268,16.9684,75587839.335685,0
+XLF.US,D,20160715,000000,17.0356,17.0486,16.8338,16.9396,70703595.207412,0
+XLF.US,D,20160718,000000,16.9476,17.0208,16.9338,16.998,43927792.422413,0
+XLF.US,D,20160719,000000,16.918,17.0139,16.8962,17.006,34706937.974573,0
+XLF.US,D,20160720,000000,17.0703,17.0703,16.9624,17.0356,35885859.026207,0
+XLF.US,D,20160721,000000,17.0139,17.0436,16.9268,16.9476,41194587.086792,0
+XLF.US,D,20160722,000000,16.9684,17.0634,16.9396,17.0554,26487577.283464,0
+XLF.US,D,20160725,000000,17.0278,17.0634,16.9684,17.0208,41839441.66329,0
+XLF.US,D,20160726,000000,16.9763,17.0554,16.9654,17.0356,38874845.888114,0
+XLF.US,D,20160727,000000,17.006,17.0782,16.9684,17.0436,57193358.423162,0
+XLF.US,D,20160728,000000,16.9842,17.097,16.9268,17.0634,37220378.98212,0
+XLF.US,D,20160729,000000,16.998,17.1119,16.998,17.0278,61373849.417117,0
+XLF.US,D,20160801,000000,17.0486,17.1188,16.9546,16.998,44448713.964201,0
+XLF.US,D,20160802,000000,16.9396,17.006,16.8031,16.8476,44761067.815484,0
+XLF.US,D,20160803,000000,16.8476,17.0278,16.8476,17.0208,37796106.447959,0
+XLF.US,D,20160804,000000,17.006,17.0356,16.9396,16.9763,35367662.87535,0
+XLF.US,D,20160805,000000,17.1544,17.2999,17.104,17.2999,58002208.371589,0
+XLF.US,D,20160808,000000,17.3493,17.3711,17.2712,17.3197,50765954.901062,0
+XLF.US,D,20160809,000000,17.3127,17.3642,17.2949,17.3345,36362239.57575,0
+XLF.US,D,20160810,000000,17.3197,17.3493,17.1693,17.2029,37833285.752057,0
+XLF.US,D,20160811,000000,17.2385,17.2791,17.1693,17.2385,28353898.113301,0
+XLF.US,D,20160812,000000,17.1188,17.2158,17.1119,17.193,32551436.695323,0
+XLF.US,D,20160815,000000,17.2524,17.3127,17.2385,17.2999,29635484.651428,0
+XLF.US,D,20160816,000000,17.2712,17.2989,17.2158,17.2603,31151322.43064,0
+XLF.US,D,20160817,000000,17.2603,17.3197,17.2158,17.3127,28937259.099013,0
+XLF.US,D,20160818,000000,17.287,17.3345,17.2524,17.2999,29977670.266035,0
+XLF.US,D,20160819,000000,17.2524,17.3068,17.1861,17.2949,33996076.794348,0
+XLF.US,D,20160822,000000,17.2663,17.3068,17.2227,17.2949,36656190.722452,0
+XLF.US,D,20160823,000000,17.3553,17.4009,17.3127,17.3127,33667241.250039,0
+XLF.US,D,20160824,000000,17.3197,17.3642,17.2663,17.3068,27382325.046258,0
+XLF.US,D,20160825,000000,17.287,17.3711,17.2663,17.3425,30681331.44241,0
+XLF.US,D,20160826,000000,17.3949,17.4939,17.2603,17.3642,73225837.903877,0
+XLF.US,D,20160829,000000,17.4087,17.5769,17.3879,17.5176,45613698.83996,0
+XLF.US,D,20160830,000000,17.5463,17.6749,17.5245,17.6749,44229915.699802,0
+XLF.US,D,20160831,000000,17.6829,17.7026,17.5463,17.6908,63572069.708691,0
+XLF.US,D,20160901,000000,17.7343,17.7492,17.4819,17.6165,70963476.441154,0
+XLF.US,D,20160902,000000,17.6383,17.7492,17.6165,17.6977,75417712.086793,0
+XLF.US,D,20160906,000000,17.6908,17.7165,17.5315,17.667,67976213.538063,0
+XLF.US,D,20160907,000000,17.6017,17.6829,17.5651,17.6611,43578730.172548,0
+XLF.US,D,20160908,000000,17.6611,17.7135,17.6087,17.6472,81272922.965997,0
+XLF.US,D,20160909,000000,17.5463,17.6047,17.3127,17.3127,74021754.119071,0
+XLF.US,D,20160912,000000,17.2385,17.5701,17.1544,17.5097,98244839.749199,0
+XLF.US,D,20160913,000000,17.3068,17.3493,17.1317,17.2029,93863896.60592,0
+XLF.US,D,20160914,000000,17.2029,17.3127,17.104,17.1544,93439139.831357,0
+XLF.US,D,20160915,000000,17.1188,17.3068,17.0852,17.2603,85975297.523308,0
+XLF.US,D,20160916,000000,17.19,17.197,17.0446,17.0931,84030938.756994,0
+XLF.US,D,20160919,000000,17.2267,17.3127,17.1158,17.19,56525252.634226,0
+XLF.US,D,20160920,000000,17.3127,17.3385,17.1703,17.1999,44762388.574085,0
+XLF.US,D,20160921,000000,17.2781,17.3207,17.1336,17.3029,71924999.818611,0
+XLF.US,D,20160922,000000,17.3949,17.4117,17.3029,17.3385,42958506.177645,0
+XLF.US,D,20160923,000000,17.2781,17.3652,17.2267,17.2524,66289758.404433,0
+XLF.US,D,20160926,000000,17.1435,17.1514,16.9318,16.9753,60787547.798253,0
+XLF.US,D,20160927,000000,16.912,17.1247,16.8606,17.1069,53488570.925756,0
+XLF.US,D,20160928,000000,17.1801,17.2177,17.0208,17.19,48166840.416111,0
+XLF.US,D,20160929,000000,17.1801,17.2702,16.8606,16.9476,70222946.192428,0
+XLF.US,D,20160930,000000,17.0396,17.2702,17.0129,17.1801,53113331.988205,0
+XLF.US,D,20161003,000000,17.1247,17.19,17.0554,17.098,37199093.244419,0
+XLF.US,D,20161004,000000,17.1435,17.2979,17.0832,17.1703,76920098.743021,0
+XLF.US,D,20161005,000000,17.2445,17.4839,17.2177,17.4493,65444205.110059,0
+XLF.US,D,20161006,000000,17.4939,17.5027,17.3207,17.4751,59899013.7651,0
+XLF.US,D,20161007,000000,17.4019,17.5027,17.3474,17.4661,62358660.385979,0
+XLF.US,D,20161010,000000,17.5532,17.6334,17.5374,17.5532,42642643.777118,0
+XLF.US,D,20161011,000000,17.5027,17.5532,17.2791,17.3949,88270293.950856,0
+XLF.US,D,20161012,000000,17.3751,17.4939,17.3474,17.3751,57688687.361787,0
+XLF.US,D,20161013,000000,17.2355,17.2445,17.0129,17.2089,82167996.118438,0
+XLF.US,D,20161014,000000,17.4117,17.4661,17.2355,17.288,85573879.877019,0
+XLF.US,D,20161017,000000,17.2979,17.3286,17.1604,17.2089,46299956.722815,0
+XLF.US,D,20161018,000000,17.3849,17.4019,17.2781,17.3474,51628099.025363,0
+XLF.US,D,20161019,000000,17.4019,17.5453,17.3849,17.5027,55922937.19627,0
+XLF.US,D,20161020,000000,17.4839,17.6057,17.4315,17.5027,63146259.965144,0
+XLF.US,D,20161021,000000,17.3553,17.5097,17.3286,17.4939,43300267.370973,0
+XLF.US,D,20161024,000000,17.5701,17.6334,17.5374,17.5453,37980132.483234,0
+XLF.US,D,20161025,000000,17.5769,17.5869,17.48,17.5285,40638382.999816,0
+XLF.US,D,20161026,000000,17.4493,17.6611,17.4315,17.6334,45403933.675129,0
+XLF.US,D,20161027,000000,17.7343,17.761,17.5967,17.6789,51165473.767388,0
+XLF.US,D,20161028,000000,17.7165,17.7343,17.4661,17.5967,62628761.077818,0
+XLF.US,D,20161031,000000,17.6888,17.6888,17.5701,17.5701,43338642.128341,0
+XLF.US,D,20161101,000000,17.6334,17.6789,17.3553,17.5027,70501829.373176,0
+XLF.US,D,20161102,000000,17.4661,17.4751,17.3029,17.3849,74736943.385821,0
+XLF.US,D,20161103,000000,17.4019,17.5611,17.3751,17.4019,60050775.698906,0
+XLF.US,D,20161104,000000,17.4117,17.4939,17.2702,17.3474,72898203.876,0
+XLF.US,D,20161107,000000,17.6433,17.7917,17.6255,17.7838,66219616.724811,0
+XLF.US,D,20161108,000000,17.7343,17.8818,17.6155,17.7917,70949623.128481,0
+XLF.US,D,20161109,000000,18.2825,18.6408,17.9016,18.5507,300624469.00854,0
+XLF.US,D,20161110,000000,18.8367,19.3177,18.7645,19.2365,271312497.45647,0
+XLF.US,D,20161111,000000,19.1118,19.3177,19.0494,19.2909,151516800.2012,0
+XLF.US,D,20161114,000000,19.4759,19.8768,19.4503,19.7639,294025400.21567,0
+XLF.US,D,20161115,000000,19.5937,19.7639,19.3968,19.7461,137901008.83417,0
+XLF.US,D,20161116,000000,19.5661,19.6095,19.4047,19.4571,132370418.59176,0
+XLF.US,D,20161117,000000,19.4571,19.7461,19.4147,19.7263,109872407.40013,0
+XLF.US,D,20161118,000000,19.7075,19.7976,19.6363,19.7263,103055448.80651,0
+XLF.US,D,20161121,000000,19.8332,19.85,19.663,19.7976,80740919.986703,0
+XLF.US,D,20161122,000000,19.8857,19.8946,19.6887,19.8065,110385983.4222,0
+XLF.US,D,20161123,000000,19.8857,19.949,19.7363,19.9213,114523281.46674,0
+XLF.US,D,20161125,000000,19.9658,19.9846,19.8669,19.949,37200803.05586,0
+XLF.US,D,20161128,000000,19.8065,19.9164,19.663,19.7165,111996756.15746,0
+XLF.US,D,20161129,000000,19.7551,19.8332,19.6789,19.7719,83818141.001067,0
+XLF.US,D,20161130,000000,20.045,20.0915,19.9658,20.037,111035201.45366,0
+XLF.US,D,20161201,000000,20.143,20.4299,20.1192,20.3834,134844210.56757,0
+XLF.US,D,20161202,000000,20.332,20.3419,20.0736,20.1618,92171816.879808,0
+XLF.US,D,20161205,000000,20.3419,20.4735,20.2884,20.4022,106785240.78045,0
+XLF.US,D,20161206,000000,20.5359,20.5971,20.332,20.5793,88885672.469484,0
+XLF.US,D,20161207,000000,20.6347,20.9168,20.5625,20.901,134964678.5057,0
+XLF.US,D,20161208,000000,21.0178,21.2226,20.8921,21.098,131197576.8697,0
+XLF.US,D,20161209,000000,21.098,21.1414,20.9435,21.1414,107458063.70874,0
+XLF.US,D,20161212,000000,21.0791,21.1662,20.8861,20.9346,95476796.500206,0
+XLF.US,D,20161213,000000,20.99,21.1148,20.8129,20.99,127368742.14804,0
+XLF.US,D,20161214,000000,20.8317,21.2137,20.7486,20.8921,160437628.21488,0
+XLF.US,D,20161215,000000,20.999,21.2483,20.9168,21.0702,123729794.51743,0
+XLF.US,D,20161216,000000,21.1732,21.182,20.8634,20.8881,92900646.238065,0
+XLF.US,D,20161219,000000,20.9138,20.9485,20.7239,20.897,82396068.998324,0
+XLF.US,D,20161220,000000,21.0227,21.1544,21.0227,21.1544,67981043.856436,0
+XLF.US,D,20161221,000000,21.1544,21.1642,21.0326,21.1038,42150905.240413,0
+XLF.US,D,20161222,000000,21.096,21.096,20.9772,21.0504,42238326.929278,0
+XLF.US,D,20161223,000000,21.0504,21.086,20.987,21.086,20436961.836585,0
+XLF.US,D,20161227,000000,21.1316,21.1384,21.081,21.1118,42765247.969012,0
+XLF.US,D,20161228,000000,21.1444,21.1642,20.8822,20.897,34481544.001382,0
+XLF.US,D,20161229,000000,20.9138,20.9485,20.6575,20.7437,43882280.313858,0
+XLF.US,D,20161230,000000,20.8277,20.8634,20.7179,20.7901,50057455.3221,0
+XLF.US,D,20170103,000000,21.1118,21.1642,20.7981,21.0227,79655350.395527,0
+XLF.US,D,20170104,000000,21.086,21.2206,21.0227,21.191,50349525.878322,0
+XLF.US,D,20170105,000000,21.1316,21.1494,20.7803,20.9772,69488520.53644,0
+XLF.US,D,20170106,000000,21.0603,21.1384,20.9396,21.0504,42403129.712164,0
+XLF.US,D,20170109,000000,20.996,21.0376,20.8634,20.9059,38037725.440355,0
+XLF.US,D,20170110,000000,20.9396,21.1316,20.8456,20.9485,51650637.816366,0
+XLF.US,D,20170111,000000,20.9772,21.086,20.8367,21.086,52689903.045933,0
+XLF.US,D,20170112,000000,20.987,21.0148,20.7239,20.9059,64193134.461939,0
+XLF.US,D,20170113,000000,21.0504,21.275,20.9307,21.0227,80897233.333469,0
+XLF.US,D,20170117,000000,20.8723,20.8822,20.5151,20.5229,107932738.48896,0
+XLF.US,D,20170118,000000,20.6309,20.7179,20.4329,20.6921,76365642.867507,0
+XLF.US,D,20170119,000000,20.7337,20.7901,20.5309,20.6011,63278046.814582,0
+XLF.US,D,20170120,000000,20.6665,20.7713,20.5933,20.7011,82198477.650531,0
+XLF.US,D,20170123,000000,20.6111,20.7337,20.4963,20.5655,52124713.354151,0
+XLF.US,D,20170124,000000,20.6665,20.9059,20.5735,20.8277,50580683.896701,0
+XLF.US,D,20170125,000000,21.0504,21.182,20.9485,21.1732,103800850.8052,0
+XLF.US,D,20170126,000000,21.2108,21.284,21.1128,21.2286,79050282.282414,0
+XLF.US,D,20170127,000000,21.2286,21.2384,21.086,21.1444,49096043.102597,0
+XLF.US,D,20170130,000000,21.0148,21.0188,20.7901,20.9772,51561630.610863,0
+XLF.US,D,20170131,000000,20.8723,21.0326,20.7239,20.8456,63134482.274634,0
+XLF.US,D,20170201,000000,21.0049,21.1118,20.8079,20.8723,80615527.751212,0
+XLF.US,D,20170202,000000,20.7535,20.8881,20.6575,20.7901,44017970.828542,0
+XLF.US,D,20170203,000000,21.1444,21.2286,20.9584,21.2108,96563315.986627,0
+XLF.US,D,20170206,000000,21.086,21.2652,21.0692,21.1118,39085411.390215,0
+XLF.US,D,20170207,000000,21.2384,21.2464,21.0326,21.0603,56842251.877467,0
+XLF.US,D,20170208,000000,20.996,20.996,20.8179,20.9138,60768370.019574,0
+XLF.US,D,20170209,000000,20.9772,21.2286,20.9307,21.2008,85889753.393341,0
+XLF.US,D,20170210,000000,21.3265,21.3334,21.182,21.2652,61593208.523922,0
+XLF.US,D,20170213,000000,21.3997,21.6035,21.3601,21.5056,85685151.010219,0
+XLF.US,D,20170214,000000,21.4868,21.7797,21.4522,21.7579,84917668.999709,0
+XLF.US,D,20170215,000000,21.8648,21.9697,21.6976,21.9242,85893711.627038,0
+XLF.US,D,20170216,000000,21.9014,21.9341,21.7391,21.8737,71586734.03768,0
+XLF.US,D,20170217,000000,21.7095,21.8827,21.6847,21.8827,60529830.10251,0
+XLF.US,D,20170221,000000,21.9964,22.043,21.9163,21.9876,61747035.974623,0
+XLF.US,D,20170222,000000,21.9014,22.0667,21.8648,22.0054,56401107.388876,0
+XLF.US,D,20170223,000000,22.0142,22.0588,21.8827,22.0054,59838375.080034,0
+XLF.US,D,20170224,000000,21.7718,21.8925,21.7391,21.8361,68930520.74324,0
+XLF.US,D,20170227,000000,21.8648,21.9964,21.8559,21.9509,44303393.128577,0
+XLF.US,D,20170228,000000,21.8737,21.9509,21.7985,21.943,54666637.071669,0
+XLF.US,D,20170301,000000,22.3656,22.6139,22.3368,22.5694,103012425.6256,0
+XLF.US,D,20170302,000000,22.6139,22.6189,22.2132,22.221,77485632.013935,0
+XLF.US,D,20170303,000000,22.2379,22.3814,22.229,22.329,64422464.437234,0
+XLF.US,D,20170306,000000,22.1944,22.229,22.0588,22.1578,54816424.435998,0
+XLF.US,D,20170307,000000,22.1944,22.1944,22.043,22.0954,60083522.83221,0
+XLF.US,D,20170308,000000,22.3368,22.4091,22.0954,22.1053,116954948.62002,0
+XLF.US,D,20170309,000000,22.1944,22.3012,22.0855,22.1854,67876774.663823,0
+XLF.US,D,20170310,000000,22.2914,22.3102,22.0242,22.1666,69413729.422751,0
+XLF.US,D,20170313,000000,22.1944,22.2418,22.0855,22.221,55260105.346998,0
+XLF.US,D,20170314,000000,22.133,22.1756,21.9964,22.1578,55368906.752562,0
+XLF.US,D,20170315,000000,22.1944,22.2824,22.0281,22.1232,96682432.85034,0
+XLF.US,D,20170316,000000,22.2132,22.329,22.1498,22.1578,99778306.169419,0
+XLF.US,D,20170317,000000,22.2122,22.2201,21.941,21.941,92540460.108566,0
+XLF.US,D,20170320,000000,21.8985,21.9578,21.7629,21.7629,87673446.47372,0
+XLF.US,D,20170321,000000,21.8619,21.8797,21.0988,21.1484,214232965.78892,0
+XLF.US,D,20170322,000000,20.998,21.2048,20.8485,21.1078,148427496.31721,0
+XLF.US,D,20170323,000000,21.0801,21.3948,21.0356,21.1484,94982945.962371,0
+XLF.US,D,20170324,000000,21.185,21.2958,20.9802,21.1256,108740190.87874,0
+XLF.US,D,20170327,000000,20.6763,21.0544,20.6179,21.0444,115776290.30537,0
+XLF.US,D,20170328,000000,20.9702,21.4126,20.9702,21.3295,91677720.783947,0
+XLF.US,D,20170329,000000,21.2958,21.3295,21.176,21.1948,85257675.918414,0
+XLF.US,D,20170330,000000,21.2146,21.5283,21.185,21.4739,103123407.74812,0
+XLF.US,D,20170331,000000,21.3948,21.4561,21.2958,21.2958,78557936.419068,0
+XLF.US,D,20170403,000000,21.3295,21.3799,20.998,21.2493,104179997.45011,0
+XLF.US,D,20170404,000000,21.1582,21.2691,21.1256,21.2236,117889751.64635,0
+XLF.US,D,20170405,000000,21.4215,21.5007,21.0642,21.0642,116563168.36836,0
+XLF.US,D,20170406,000000,21.0444,21.2879,20.9336,21.1948,90014260.188932,0
+XLF.US,D,20170407,000000,21.0356,21.2493,20.994,21.1078,68561452.082675,0
+XLF.US,D,20170410,000000,21.1078,21.2414,20.9802,21.0544,67339332.018461,0
+XLF.US,D,20170411,000000,20.9426,21.0256,20.7733,20.989,93384253.065157,0
+XLF.US,D,20170412,000000,20.9604,20.9841,20.7644,20.8208,82451328.648934,0
+XLF.US,D,20170413,000000,20.7357,20.9663,20.5487,20.5487,133806326.72822,0
+XLF.US,D,20170417,000000,20.6031,20.9158,20.5397,20.9079,96536872.519852,0
+XLF.US,D,20170418,000000,20.7644,20.8663,20.5853,20.711,83384432.979612,0
+XLF.US,D,20170419,000000,20.8485,20.9257,20.6229,20.6516,61925335.354201,0
+XLF.US,D,20170420,000000,20.801,21.0444,20.7199,20.998,95494022.951526,0
+XLF.US,D,20170421,000000,20.9426,21.0256,20.7733,20.7822,100258565.12104,0
+XLF.US,D,20170424,000000,21.2592,21.3651,21.1672,21.2493,109982516.42745,0
+XLF.US,D,20170425,000000,21.4393,21.5462,21.4126,21.4393,79112057.810194,0
+XLF.US,D,20170426,000000,21.4126,21.6175,21.375,21.4215,79808668.540691,0
+XLF.US,D,20170427,000000,21.466,21.466,21.1948,21.3226,76681171.794172,0
+XLF.US,D,20170428,000000,21.3295,21.3473,21.1158,21.1158,71421147.085953,0
+XLF.US,D,20170501,000000,21.2236,21.3552,21.1336,21.2493,76962830.892193,0
+XLF.US,D,20170502,000000,21.2493,21.279,21.1098,21.2236,84112844.990277,0
+XLF.US,D,20170503,000000,21.1484,21.3948,21.1336,21.3948,87020440.987598,0
+XLF.US,D,20170504,000000,21.5283,21.5997,21.3384,21.4304,71827642.629695,0
+XLF.US,D,20170505,000000,21.4908,21.5007,21.3226,21.3948,52242572.111927,0
+XLF.US,D,20170508,000000,21.4215,21.4561,21.3374,21.375,51141109.964883,0
+XLF.US,D,20170509,000000,21.4304,21.5007,21.2236,21.2958,73176284.698425,0
+XLF.US,D,20170510,000000,21.2592,21.3651,21.2196,21.3651,57045687.10207,0
+XLF.US,D,20170511,000000,21.2879,21.3226,21.0642,21.2325,86095724.029827,0
+XLF.US,D,20170512,000000,21.1336,21.1484,21.0256,21.1414,62111312.716835,0
+XLF.US,D,20170515,000000,21.185,21.3473,21.176,21.3038,57207284.493769,0
+XLF.US,D,20170516,000000,21.3473,21.3849,21.2414,21.3651,57388536.632822,0
+XLF.US,D,20170517,000000,20.9158,21.0801,20.6131,20.6931,157271228.20545,0
+XLF.US,D,20170518,000000,20.6675,20.9,20.6417,20.7733,113281884.59221,0
+XLF.US,D,20170519,000000,20.8109,21.0702,20.801,20.9514,70322342.62454,0
+XLF.US,D,20170522,000000,21.0702,21.0702,20.8663,21.0078,88200116.902793,0
+XLF.US,D,20170523,000000,21.0256,21.2325,20.9257,21.1672,73021369.920827,0
+XLF.US,D,20170524,000000,21.1948,21.2146,21.0682,21.1582,66848216.976826,0
+XLF.US,D,20170525,000000,21.2048,21.2958,21.1414,21.1948,55005155.484315,0
+XLF.US,D,20170526,000000,21.1414,21.2493,21.1414,21.185,47076689.096168,0
+XLF.US,D,20170530,000000,21.1256,21.1444,20.998,21.0444,51900387.507847,0
+XLF.US,D,20170531,000000,21.0444,21.0544,20.7258,20.8663,129072247.90132,0
+XLF.US,D,20170601,000000,20.9802,21.1414,20.8386,21.1256,90428438.768362,0
+XLF.US,D,20170602,000000,20.9702,21.1484,20.9257,21.0444,93131553.645783,0
+XLF.US,D,20170605,000000,21.0544,21.2146,21.0544,21.0801,49078265.91414,0
+XLF.US,D,20170606,000000,20.9158,21.0444,20.8752,20.989,67303232.967574,0
+XLF.US,D,20170607,000000,21.0256,21.2048,20.989,21.1484,92459290.549361,0
+XLF.US,D,20170608,000000,21.1484,21.5462,21.1336,21.3948,86859180.101342,0
+XLF.US,D,20170609,000000,21.5283,21.8332,21.5095,21.7945,148022128.52144,0
+XLF.US,D,20170612,000000,21.8431,21.9935,21.7154,21.8431,96405123.059908,0
+XLF.US,D,20170613,000000,21.9578,22.0301,21.8945,21.9578,105637020.54523,0
+XLF.US,D,20170614,000000,21.7699,22.0212,21.6561,21.9935,131037464.95247,0
+XLF.US,D,20170615,000000,21.8332,22.0212,21.8134,21.9084,66276534.649992,0
+XLF.US,D,20170616,000000,21.9014,21.9509,21.8163,21.8827,58047877.111805,0
+XLF.US,D,20170619,000000,22.0252,22.1518,21.9964,22.1072,64397099.202614,0
+XLF.US,D,20170620,000000,22.034,22.0528,21.9113,21.9163,50720374.076681,0
+XLF.US,D,20170621,000000,21.9509,21.9608,21.7173,21.7371,57656956.8185,0
+XLF.US,D,20170622,000000,21.6571,21.7173,21.5749,21.6016,64788240.801302,0
+XLF.US,D,20170623,000000,21.6907,21.6995,21.4492,21.5195,94675400.197871,0
+XLF.US,D,20170626,000000,21.565,21.7273,21.4917,21.6383,66937506.119322,0
+XLF.US,D,20170627,000000,21.7173,21.9113,21.6669,21.7461,84256542.91977,0
+XLF.US,D,20170628,000000,21.8925,22.1251,21.8737,22.0875,99532105.448258,0
+XLF.US,D,20170629,000000,22.5377,22.5377,22.0786,22.2389,131827744.44887,0
+XLF.US,D,20170630,000000,22.4042,22.4131,22.1776,22.223,80697287.458101,0
+XLF.US,D,20170703,000000,22.3507,22.6891,22.323,22.5467,68220981.332143,0
+XLF.US,D,20170705,000000,22.6119,22.6387,22.4427,22.5853,86659627.320921,0
+XLF.US,D,20170706,000000,22.5753,22.6733,22.4131,22.4131,109134975.42674,0
+XLF.US,D,20170707,000000,22.5279,22.6119,22.4131,22.5655,65919678.206485,0
+XLF.US,D,20170710,000000,22.5279,22.5941,22.4566,22.5377,61064689.841228,0
+XLF.US,D,20170711,000000,22.5199,22.5279,22.2755,22.3408,55255172.965413,0
+XLF.US,D,20170712,000000,22.3141,22.4299,22.2755,22.4131,53081211.381552,0
+XLF.US,D,20170713,000000,22.4131,22.5467,22.3952,22.5467,54213631.018838,0
+XLF.US,D,20170714,000000,22.2666,22.4833,22.1518,22.4477,68501732.977048,0
+XLF.US,D,20170717,000000,22.3854,22.4299,22.2854,22.3754,47625238.442208,0
+XLF.US,D,20170718,000000,22.223,22.3754,22.1964,22.3408,70152501.354748,0
+XLF.US,D,20170719,000000,22.3854,22.4477,22.2666,22.3507,53570312.443162,0
+XLF.US,D,20170720,000000,22.3685,22.4645,22.2943,22.3408,43980300.408393,0
+XLF.US,D,20170721,000000,22.2755,22.4131,22.2755,22.3408,48630106.348112,0
+XLF.US,D,20170724,000000,22.3319,22.4645,22.328,22.4388,28924408.228981,0
+XLF.US,D,20170725,000000,22.6891,22.8109,22.6515,22.7169,84091073.189158,0
+XLF.US,D,20170726,000000,22.7465,22.7831,22.511,22.5655,62212874.708001,0
+XLF.US,D,20170727,000000,22.6119,22.6199,22.3408,22.4388,75269366.744288,0
+XLF.US,D,20170728,000000,22.4042,22.5011,22.3141,22.4388,48551300.411224,0
+XLF.US,D,20170731,000000,22.5199,22.6793,22.4932,22.6041,47777730.986931,0
+XLF.US,D,20170801,000000,22.7555,22.7831,22.6476,22.7643,67663459.518146,0
+XLF.US,D,20170802,000000,22.7921,22.8188,22.6803,22.8019,48091066.05979,0
+XLF.US,D,20170803,000000,22.7643,22.8019,22.6803,22.7169,45309142.213901,0
+XLF.US,D,20170804,000000,22.9069,22.9633,22.8267,22.8713,56215451.373783,0
+XLF.US,D,20170807,000000,22.8713,22.8791,22.8019,22.8337,43830839.444239,0
+XLF.US,D,20170808,000000,22.8019,23.0504,22.7643,22.7733,58457107.14122,0
+XLF.US,D,20170809,000000,22.5853,22.7921,22.5853,22.7733,51648761.267994,0
+XLF.US,D,20170810,000000,22.6297,22.6773,22.3685,22.3685,78895902.073523,0
+XLF.US,D,20170811,000000,22.3685,22.4813,22.223,22.2755,56029663.990199,0
+XLF.US,D,20170814,000000,22.4566,22.6476,22.4477,22.5853,54872491.497566,0
+XLF.US,D,20170815,000000,22.7733,22.8019,22.6041,22.6041,53859018.95548,0
+XLF.US,D,20170816,000000,22.6981,22.7367,22.516,22.5565,38883534.398025,0
+XLF.US,D,20170817,000000,22.5011,22.5377,22.1598,22.1686,85033778.535498,0
+XLF.US,D,20170818,000000,22.0608,22.3408,22.0528,22.1776,79356342.572435,0
+XLF.US,D,20170821,000000,22.1598,22.1874,22.0252,22.1172,50003656.893324,0
+XLF.US,D,20170822,000000,22.2062,22.3754,22.1776,22.3596,47330256.558112,0
+XLF.US,D,20170823,000000,22.1964,22.4131,22.1776,22.2854,40570814.121569,0
+XLF.US,D,20170824,000000,22.3854,22.3854,22.2389,22.2854,34483760.086779,0
+XLF.US,D,20170825,000000,22.3319,22.4477,22.323,22.3507,41266345.609384,0
+XLF.US,D,20170828,000000,22.3685,22.3754,22.1518,22.2062,40423684.442873,0
+XLF.US,D,20170829,000000,21.9509,22.1686,21.9341,22.134,47471610.065299,0
+XLF.US,D,20170830,000000,22.1686,22.32,22.1518,22.223,39037555.869881,0
+XLF.US,D,20170831,000000,22.2943,22.318,22.1776,22.2488,49086291.518433,0
+XLF.US,D,20170901,000000,22.2755,22.4388,22.223,22.3141,46769500.047648,0
+XLF.US,D,20170905,000000,22.1429,22.1776,21.7718,21.8361,107176891.68467,0
+XLF.US,D,20170906,000000,21.9163,21.9964,21.8163,21.8925,86137221.315181,0
+XLF.US,D,20170907,000000,21.9242,21.943,21.4304,21.5105,97318093.6535,0
+XLF.US,D,20170908,000000,21.5293,21.7887,21.4829,21.7075,76197005.135201,0
+XLF.US,D,20170911,000000,21.9608,22.1518,21.9163,22.0875,81313773.514163,0
+XLF.US,D,20170912,000000,22.1686,22.3685,22.1518,22.3507,73594454.858938,0
+XLF.US,D,20170913,000000,22.3141,22.3952,22.231,22.3854,56608253.268096,0
+XLF.US,D,20170914,000000,22.3952,22.4477,22.2943,22.3408,52272866.696552,0
+XLF.US,D,20170915,000000,22.3042,22.423,22.2755,22.4042,65069012.656744,0
+XLF.US,D,20170918,000000,22.4843,22.6743,22.4655,22.6654,48552191.695912,0
+XLF.US,D,20170919,000000,22.6654,22.891,22.6307,22.8356,64543905.512717,0
+XLF.US,D,20170920,000000,22.8544,23.0533,22.7475,22.9742,77940592.425706,0
+XLF.US,D,20170921,000000,22.9197,23.081,22.8999,23.0276,56027996.620885,0
+XLF.US,D,20170922,000000,22.9385,23.0276,22.8683,22.9999,46773566.407719,0
+XLF.US,D,20170925,000000,22.9742,23.0533,22.8207,22.9742,43960042.376504,0
+XLF.US,D,20170926,000000,23.0098,23.0434,22.8999,22.9662,51734233.650554,0
+XLF.US,D,20170927,000000,23.2532,23.364,23.1503,23.2434,72838946.581148,0
+XLF.US,D,20170928,000000,23.3264,23.3364,23.1642,23.281,41697639.482181,0
+XLF.US,D,20170929,000000,23.281,23.3888,23.2434,23.3888,47024228.604951,0
+XLF.US,D,20171002,000000,23.3442,23.5887,23.3442,23.5887,58336376.466118,0
+XLF.US,D,20171003,000000,23.5719,23.6699,23.5253,23.6699,53130726.186984,0
+XLF.US,D,20171004,000000,23.6025,23.6797,23.5531,23.562,43404390.037193,0
+XLF.US,D,20171005,000000,23.5887,23.8865,23.5214,23.8035,67712888.428795,0
+XLF.US,D,20171006,000000,23.8697,23.9341,23.7075,23.8311,73049551.493796,0
+XLF.US,D,20171009,000000,23.7787,23.7787,23.6897,23.7441,34639998.654558,0
+XLF.US,D,20171010,000000,23.7787,23.8509,23.7153,23.8509,39592886.861653,0
+XLF.US,D,20171011,000000,23.7935,23.8261,23.7075,23.8035,37269913.998089,0
+XLF.US,D,20171012,000000,23.8697,23.8777,23.5976,23.6223,59491373.294429,0
+XLF.US,D,20171013,000000,23.5085,23.7153,23.4155,23.6313,76886385.546042,0
+XLF.US,D,20171016,000000,23.6511,23.7935,23.6411,23.7866,45577084.420376,0
+XLF.US,D,20171017,000000,23.8697,23.8777,23.6125,23.6699,41825435.761062,0
+XLF.US,D,20171018,000000,23.7697,23.8311,23.6699,23.7935,57687595.992783,0
+XLF.US,D,20171019,000000,23.6223,23.8223,23.5887,23.8123,38316914.81074,0
+XLF.US,D,20171020,000000,24.0676,24.1142,23.9845,24.0944,61199862.966161,0
+XLF.US,D,20171023,000000,24.1042,24.1498,24.0221,24.0756,48155930.76817,0
+XLF.US,D,20171024,000000,24.1596,24.2952,24.1409,24.2478,66596029.894567,0
+XLF.US,D,20171025,000000,24.322,24.3486,23.9687,24.1042,75903060.05166,0
+XLF.US,D,20171026,000000,24.1943,24.3486,24.1943,24.2378,46150636.221894,0
+XLF.US,D,20171027,000000,24.1943,24.2666,24.0676,24.219,62681888.516761,0
+XLF.US,D,20171030,000000,24.1042,24.228,24.0587,24.123,53235216.684979,0
+XLF.US,D,20171031,000000,24.123,24.2122,24.031,24.0587,44104250.62206,0
+XLF.US,D,20171101,000000,24.1596,24.2666,24.0686,24.0944,45241966.430601,0
+XLF.US,D,20171102,000000,24.123,24.3586,23.9984,24.322,56491697.079436,0
+XLF.US,D,20171103,000000,24.2378,24.2566,24.1498,24.219,46864030.792948,0
+XLF.US,D,20171106,000000,24.1596,24.2378,24.1142,24.1943,37174088.767887,0
+XLF.US,D,20171107,000000,24.2122,24.2854,23.7935,23.8609,77563998.371641,0
+XLF.US,D,20171108,000000,23.8123,23.8223,23.6609,23.7441,61743840.688703,0
+XLF.US,D,20171109,000000,23.5887,23.7441,23.4155,23.6609,104562604.13897,0
+XLF.US,D,20171110,000000,23.6797,23.7203,23.5719,23.5887,58809804.256188,0
+XLF.US,D,20171113,000000,23.4432,23.6747,23.4244,23.6223,55913250.285826,0
+XLF.US,D,20171114,000000,23.5353,23.6223,23.4511,23.6125,59816199.068172,0
+XLF.US,D,20171115,000000,23.4076,23.7569,23.3888,23.6797,71767097.923626,0
+XLF.US,D,20171116,000000,23.7866,23.8411,23.6699,23.6897,59297380.432771,0
+XLF.US,D,20171117,000000,23.5719,23.7153,23.5441,23.6609,46368647.285872,0
+XLF.US,D,20171120,000000,23.7075,23.8035,23.6313,23.7697,38919948.733291,0
+XLF.US,D,20171121,000000,23.8509,23.8767,23.7875,23.8411,39731630.17797,0
+XLF.US,D,20171122,000000,23.8411,23.9053,23.7253,23.7253,34229497.382357,0
+XLF.US,D,20171124,000000,23.8123,23.8609,23.6985,23.7153,13458262.35645,0
+XLF.US,D,20171127,000000,23.6985,23.8223,23.6797,23.6985,46802465.454755,0
+XLF.US,D,20171128,000000,23.7253,24.3388,23.7075,24.314,95619460.660725,0
+XLF.US,D,20171129,000000,24.5476,24.89,24.4842,24.7277,149623823.69394,0
+XLF.US,D,20171130,000000,24.9435,25.2176,24.7583,24.89,149484499.32468,0
+XLF.US,D,20171201,000000,24.9276,25.0632,24.3744,24.9435,163760197.06574,0
+XLF.US,D,20171204,000000,25.36,25.5055,25.3254,25.3254,110293123.0778,0
+XLF.US,D,20171205,000000,25.4144,25.46,25.1255,25.1888,85909071.635253,0
+XLF.US,D,20171206,000000,25.0988,25.2442,25.0275,25.0988,66655118.431436,0
+XLF.US,D,20171207,000000,24.9889,25.27,24.9435,25.179,65921844.776065,0
+XLF.US,D,20171208,000000,25.3076,25.3344,25.1255,25.3344,60801623.426834,0
+XLF.US,D,20171211,000000,25.3344,25.37,25.1988,25.27,47849843.193924,0
+XLF.US,D,20171212,000000,25.37,25.6173,25.2838,25.5253,76485825.837054,0
+XLF.US,D,20171213,000000,25.4986,25.551,25.1888,25.2086,103651375.69368,0
+XLF.US,D,20171214,000000,25.2977,25.3344,25.0177,25.0473,85033637.061738,0
+XLF.US,D,20171215,000000,25.1997,25.4442,25.1107,25.271,122984351.08713,0
+XLF.US,D,20171218,000000,25.4808,25.6203,25.4352,25.4996,67418738.208303,0
+XLF.US,D,20171219,000000,25.6431,25.6619,25.3898,25.3898,62986495.669164,0
+XLF.US,D,20171220,000000,25.5985,25.6431,25.3264,25.3462,76643005.205336,0
+XLF.US,D,20171221,000000,25.4808,25.6341,25.4491,25.5629,50691054.650473,0
+XLF.US,D,20171222,000000,25.6341,25.6717,25.372,25.4906,47338159.888656,0
+XLF.US,D,20171226,000000,25.4906,25.5678,25.3165,25.4164,37086069.857649,0
+XLF.US,D,20171227,000000,25.4352,25.452,25.362,25.4442,32373472.810659,0
+XLF.US,D,20171228,000000,25.5075,25.554,25.4392,25.5441,30953161.1457,0
+XLF.US,D,20171229,000000,25.6243,25.6243,25.362,25.362,60656401.622843,0
+XLF.US,D,20180102,000000,25.5273,25.5273,25.2542,25.372,60931725.728003,0
+XLF.US,D,20180103,000000,25.4164,25.5273,25.3314,25.5075,62618378.924897,0
+XLF.US,D,20180104,000000,25.652,25.9359,25.6074,25.746,68486718.569017,0
+XLF.US,D,20180105,000000,25.8805,25.8805,25.652,25.8173,41795184.629092,0
+XLF.US,D,20180108,000000,25.7885,25.8311,25.6886,25.7797,48692795.39217,0
+XLF.US,D,20180109,000000,25.8905,26.1171,25.8419,25.9795,56573320.3652,0
+XLF.US,D,20180110,000000,26.0636,26.308,26.0171,26.1982,71153482.774364,0
+XLF.US,D,20180111,000000,26.308,26.3526,26.1804,26.3239,46573897.416709,0
+XLF.US,D,20180112,000000,26.4812,26.5812,26.315,26.5624,48917634.586117,0
+XLF.US,D,20180116,000000,26.79,26.8345,26.3427,26.4902,74345754.292371,0
+XLF.US,D,20180117,000000,26.5624,26.7623,26.3427,26.6881,59757077.183917,0
+XLF.US,D,20180118,000000,26.7811,26.79,26.6178,26.6524,54184310.582104,0
+XLF.US,D,20180119,000000,26.7425,26.8513,26.6881,26.8435,65464689.499963,0
+XLF.US,D,20180122,000000,26.8513,27.0691,26.8177,27.0591,51572237.100747,0
+XLF.US,D,20180123,000000,26.9997,27.1363,26.8681,27.0869,66967479.356407,0
+XLF.US,D,20180124,000000,27.2165,27.3352,27.0503,27.2709,73029015.567022,0
+XLF.US,D,20180125,000000,27.3798,27.3798,27.1265,27.2165,49977514.563552,0
+XLF.US,D,20180126,000000,27.2976,27.4244,27.1729,27.4154,37271248.904066,0
+XLF.US,D,20180129,000000,27.4342,27.5569,27.2858,27.3056,45158857.670359,0
+XLF.US,D,20180130,000000,27.1067,27.2808,26.9553,26.9553,74024106.625593,0
+XLF.US,D,20180131,000000,27.0265,27.1631,26.9365,27.0265,54707161.219661,0
+XLF.US,D,20180201,000000,26.9711,27.3056,26.9631,27.2808,66915480.675962,0
+XLF.US,D,20180202,000000,27.2254,27.2976,26.6613,26.6792,80400653.362595,0
+XLF.US,D,20180205,000000,26.1072,26.5426,25.082,25.3362,155416110.07633,0
+XLF.US,D,20180206,000000,24.7525,25.8607,24.6891,25.7985,174976931.99166,0
+XLF.US,D,20180207,000000,25.7549,26.1804,25.6431,25.8173,113003867.43299,0
+XLF.US,D,20180208,000000,25.8617,25.9083,24.6634,24.6812,148841059.48579,0
+XLF.US,D,20180209,000000,25.0553,25.3422,24.319,25.1522,164520032.41953,0
+XLF.US,D,20180212,000000,25.4086,25.7618,25.175,25.5075,91928599.233926,0
+XLF.US,D,20180213,000000,25.362,25.6717,25.2898,25.6154,46467185.780684,0
+XLF.US,D,20180214,000000,26.2259,26.2309,26.2259,26.2259,63135860.633266,0
+XLF.US,D,20180215,000000,26.4436,26.4812,26.0795,26.3714,73688505.60398,0
+XLF.US,D,20180216,000000,26.2447,26.5624,26.2081,26.3328,51690568.785093,0
+XLF.US,D,20180220,000000,26.2804,26.5426,26.1725,26.2546,64072423.997373,0
+XLF.US,D,20180221,000000,26.2636,26.7167,26.2358,26.2882,49055284.512374,0
+XLF.US,D,20180222,000000,26.3526,26.499,26.0082,26.0705,52345952.040907,0
+XLF.US,D,20180223,000000,26.1527,26.4614,26.1428,26.4614,45315756.112175,0
+XLF.US,D,20180226,000000,26.6524,26.8593,26.4812,26.8593,60654227.979575,0
+XLF.US,D,20180227,000000,26.8781,27.0503,26.5901,26.6089,80059270.106312,0
+XLF.US,D,20180228,000000,26.7425,26.8435,26.2358,26.2358,71808813.482781,0
+XLF.US,D,20180301,000000,26.2447,26.4516,25.6341,25.7797,90750967.614561,0
+XLF.US,D,20180302,000000,25.5985,25.9161,25.3462,25.8419,86925003.799708,0
+XLF.US,D,20180305,000000,25.6431,26.3526,25.6341,26.2081,64873265.520464,0
+XLF.US,D,20180306,000000,26.3526,26.3714,26.0448,26.315,54742605.449145,0
+XLF.US,D,20180307,000000,25.9885,26.3239,25.9627,26.2714,45701505.539558,0
+XLF.US,D,20180308,000000,26.3328,26.3912,26.0705,26.3526,55905679.418618,0
+XLF.US,D,20180309,000000,26.6336,27.0087,26.5208,26.9899,60079257.39835,0
+XLF.US,D,20180312,000000,26.9899,27.0869,26.8513,26.8969,56985661.806806,0
+XLF.US,D,20180313,000000,27.0265,27.0503,26.5327,26.599,51774988.198669,0
+XLF.US,D,20180314,000000,26.7167,26.7177,26.217,26.2982,63032019.90404,0
+XLF.US,D,20180315,000000,26.3991,26.4516,26.2309,26.308,52217576.730137,0
+XLF.US,D,20180316,000000,26.3624,26.5822,26.3239,26.3239,67200036.954482,0
+XLF.US,D,20180319,000000,26.2882,26.3812,25.8885,26.1349,57184251.555133,0
+XLF.US,D,20180320,000000,26.2358,26.308,26.1309,26.1982,40736328.315363,0
+XLF.US,D,20180321,000000,26.2447,26.5337,26.0973,26.1893,58441395.469659,0
+XLF.US,D,20180322,000000,25.8399,25.9449,25.1304,25.2244,93390055.510366,0
+XLF.US,D,20180323,000000,25.2502,25.3502,24.411,24.4566,97918320.332445,0
+XLF.US,D,20180326,000000,24.9474,25.3224,24.7119,25.2502,92276674.199052,0
+XLF.US,D,20180327,000000,25.3324,25.4412,24.5565,24.7564,86445123.795661,0
+XLF.US,D,20180328,000000,24.8227,25.0503,24.4842,24.8039,92385725.204749,0
+XLF.US,D,20180329,000000,24.9127,25.3126,24.8039,25.1394,64994259.943076,0
+XLF.US,D,20180402,000000,25.1394,25.1671,24.2102,24.5852,81550299.451202,0
+XLF.US,D,20180403,000000,24.7376,24.9771,24.5189,24.9217,82423807.96053,0
+XLF.US,D,20180404,000000,24.4764,25.2601,24.4566,25.1859,77123247.988524,0
+XLF.US,D,20180405,000000,25.4134,25.5698,25.2996,25.3868,49763604.217556,0
+XLF.US,D,20180406,000000,25.0938,25.2601,24.5436,24.7761,97075582.365892,0
+XLF.US,D,20180409,000000,24.9127,25.4134,24.8663,24.9127,59912868.088299,0
+XLF.US,D,20180410,000000,25.3126,25.4322,25.1216,25.2858,75422973.900134,0
+XLF.US,D,20180411,000000,25.0582,25.176,24.9167,24.986,57552486.531042,0
+XLF.US,D,20180412,000000,25.176,25.5886,25.1532,25.4224,69405278.386653,0
+XLF.US,D,20180413,000000,25.7341,25.7529,24.9029,25.0424,76878626.720839,0
+XLF.US,D,20180416,000000,25.1859,25.3324,25.077,25.1483,48946944.917584,0
+XLF.US,D,20180417,000000,25.368,25.3956,25.0553,25.1483,55654535.200076,0
+XLF.US,D,20180418,000000,25.2156,25.3126,24.9771,25.0325,73250526.085504,0
+XLF.US,D,20180419,000000,25.077,25.464,25.0582,25.4134,83500276.746837,0
+XLF.US,D,20180420,000000,25.459,25.5698,25.3086,25.4224,54612985.169288,0
+XLF.US,D,20180423,000000,25.4976,25.5243,25.3126,25.3956,50104495.347261,0
+XLF.US,D,20180424,000000,25.5332,25.6876,25.0582,25.2324,76318204.694765,0
+XLF.US,D,20180425,000000,25.2056,25.3422,24.9573,25.2156,56826682.690192,0
+XLF.US,D,20180426,000000,25.1958,25.3541,25.0938,25.2244,36689313.771748,0
+XLF.US,D,20180427,000000,25.176,25.3224,25.1354,25.2601,51745138.24586,0
+XLF.US,D,20180430,000000,25.3224,25.459,25.0226,25.0325,45764212.773098,0
+XLF.US,D,20180501,000000,24.9771,25.0582,24.7761,25.0424,50853737.348015,0
+XLF.US,D,20180502,000000,24.9474,25.0503,24.7197,24.7564,49820663.616497,0
+XLF.US,D,20180503,000000,24.6386,24.6763,24.129,24.5476,75610911.684869,0
+XLF.US,D,20180504,000000,24.4012,25.0028,24.32,24.8663,44496720.053037,0
+XLF.US,D,20180507,000000,24.9573,25.1304,24.8583,25.0325,40437046.639494,0
+XLF.US,D,20180508,000000,25.0503,25.3738,25.0424,25.2056,52329934.179708,0
+XLF.US,D,20180509,000000,25.3224,25.6401,25.2324,25.5797,48051417.028057,0
+XLF.US,D,20180510,000000,25.5332,25.838,25.4976,25.7875,45450677.615921,0
+XLF.US,D,20180511,000000,25.8063,25.9449,25.7163,25.7697,28396328.114943,0
+XLF.US,D,20180514,000000,25.8399,25.8885,25.7064,25.7529,34317020.123909,0
+XLF.US,D,20180515,000000,25.7163,25.8399,25.6045,25.7064,59937596.690999,0
+XLF.US,D,20180516,000000,25.6797,25.8251,25.6213,25.7529,35075859.098217,0
+XLF.US,D,20180517,000000,25.7252,25.7875,25.5332,25.6965,49425941.721157,0
+XLF.US,D,20180518,000000,25.6965,25.7064,25.4778,25.4877,36480901.702378,0
+XLF.US,D,20180521,000000,25.6312,25.7697,25.6213,25.6698,32513054.864266,0
+XLF.US,D,20180522,000000,25.6876,25.9875,25.6876,25.8399,57947912.7636,0
+XLF.US,D,20180523,000000,25.6698,25.7499,25.4056,25.6797,49314170.377163,0
+XLF.US,D,20180524,000000,25.5956,25.6094,25.2274,25.4778,47424348.734756,0
+XLF.US,D,20180525,000000,25.358,25.4412,25.2769,25.3956,43111573.71215,0
+XLF.US,D,20180529,000000,25.0424,25.077,24.3655,24.5476,138691548.03597,0
+XLF.US,D,20180530,000000,24.7851,25.0938,24.7197,24.9939,72206761.990373,0
+XLF.US,D,20180531,000000,24.9385,24.9721,24.7119,24.7851,73131456.716553,0
+XLF.US,D,20180601,000000,25.0859,25.1958,24.986,25.0582,69016118.43113,0
+XLF.US,D,20180604,000000,25.176,25.2294,25.0978,25.1394,48468064.324597,0
+XLF.US,D,20180605,000000,25.0582,25.0938,24.9029,25.0325,49345186.477964,0
+XLF.US,D,20180606,000000,25.176,25.5045,25.1483,25.4877,67947702.53334,0
+XLF.US,D,20180607,000000,25.5956,25.6965,25.3976,25.5698,71463661.971851,0
+XLF.US,D,20180608,000000,25.5411,25.6312,25.4056,25.6045,52324341.924086,0
+XLF.US,D,20180611,000000,25.6876,25.7777,25.551,25.551,51892518.535217,0
+XLF.US,D,20180612,000000,25.6213,25.6876,25.358,25.4877,60882316.017364,0
+XLF.US,D,20180613,000000,25.4976,25.6965,25.368,25.3956,66999956.679041,0
+XLF.US,D,20180614,000000,25.4412,25.4877,25.0859,25.1582,77461638.064258,0
+XLF.US,D,20180615,000000,25.0028,25.2364,24.8307,25.1582,69210898.493208,0
+XLF.US,D,20180618,000000,24.9375,25.1483,24.8573,25.1126,54401872.972157,0
+XLF.US,D,20180619,000000,24.8573,25.1126,24.8485,25.0493,54827891.894763,0
+XLF.US,D,20180620,000000,25.2779,25.2779,24.9563,24.986,46768651.205089,0
+XLF.US,D,20180621,000000,24.9019,25.0543,24.7366,24.9117,82098576.965517,0
+XLF.US,D,20180622,000000,25.0859,25.1126,24.7742,24.7931,67672851.354749,0
+XLF.US,D,20180625,000000,24.6831,24.7277,24.3586,24.5248,88164113.851957,0
+XLF.US,D,20180626,000000,24.5446,24.5723,24.2894,24.4437,61669124.354002,0
+XLF.US,D,20180627,000000,24.4358,24.6189,24.134,24.1428,85274063.632443,0
+XLF.US,D,20180628,000000,24.1428,24.4536,24.0964,24.3536,85760623.219009,0
+XLF.US,D,20180629,000000,24.6555,24.7931,24.318,24.3536,84301685.175495,0
+XLF.US,D,20180702,000000,24.1518,24.4813,24.134,24.4734,72284746.368927,0
+XLF.US,D,20180703,000000,24.5347,24.6099,24.1972,24.2517,33539772.381858,0
+XLF.US,D,20180705,000000,24.3804,24.4358,24.222,24.3082,44404698.445921,0
+XLF.US,D,20180706,000000,24.2418,24.5248,24.1518,24.4258,45080539.817942,0
+XLF.US,D,20180709,000000,24.5535,25.0117,24.5248,24.986,80194874.726213,0
+XLF.US,D,20180710,000000,25.0028,25.0859,24.8207,24.8929,55969798.358178,0
+XLF.US,D,20180711,000000,24.7545,24.9019,24.7188,24.7742,50251876.647145,0
+XLF.US,D,20180712,000000,24.9286,24.9464,24.6743,24.8207,70836950.39453,0
+XLF.US,D,20180713,000000,24.7188,24.7959,24.4536,24.7099,70044656.918117,0
+XLF.US,D,20180716,000000,24.7831,25.1671,24.7643,25.1483,60939413.816325,0
+XLF.US,D,20180717,000000,25.176,25.2779,25.0414,25.176,60601145.003814,0
+XLF.US,D,20180718,000000,25.2779,25.6233,25.2413,25.5817,64539466.268238,0
+XLF.US,D,20180719,000000,25.4511,25.456,25.1582,25.1958,67439513.62994,0
+XLF.US,D,20180720,000000,25.1483,25.3136,25.0582,25.2413,57091697.400365,0
+XLF.US,D,20180723,000000,25.2413,25.6233,25.2324,25.5886,89005009.628051,0
+XLF.US,D,20180724,000000,25.6896,25.8183,25.5926,25.6619,68933685.713354,0
+XLF.US,D,20180725,000000,25.6421,25.7638,25.5065,25.7193,48329148.208189,0
+XLF.US,D,20180726,000000,25.7806,25.8775,25.6817,25.7093,43736805.878153,0
+XLF.US,D,20180727,000000,25.6995,25.8905,25.6144,25.7638,68962024.928512,0
+XLF.US,D,20180730,000000,25.7806,25.9697,25.7469,25.7806,61662343.718795,0
+XLF.US,D,20180731,000000,25.8529,25.8627,25.5431,25.5975,92263047.244394,0
+XLF.US,D,20180801,000000,25.7638,25.8915,25.5352,25.5975,69930753.362455,0
+XLF.US,D,20180802,000000,25.4332,25.649,25.3512,25.6064,41852142.975347,0
+XLF.US,D,20180803,000000,25.5718,25.7559,25.5718,25.7559,38100043.621056,0
+XLF.US,D,20180806,000000,25.7895,25.9567,25.7371,25.8915,41742273.442896,0
+XLF.US,D,20180807,000000,25.9647,26.1566,25.9439,26.0112,48706753.799636,0
+XLF.US,D,20180808,000000,25.9735,26.121,25.9567,26.0735,51889063.543895,0
+XLF.US,D,20180809,000000,26.0112,26.0735,25.9191,25.9191,32054872.892878,0
+XLF.US,D,20180810,000000,25.5817,25.7084,25.4897,25.6144,90954238.123286,0
+XLF.US,D,20180813,000000,25.6144,25.6817,25.359,25.369,81249768.764138,0
+XLF.US,D,20180814,000000,25.46,25.652,25.3878,25.6064,47669933.034535,0
+XLF.US,D,20180815,000000,25.3966,25.5352,25.2868,25.4066,60796476.813556,0
+XLF.US,D,20180816,000000,25.5263,25.8183,25.5263,25.7469,54084795.918349,0
+XLF.US,D,20180817,000000,25.6717,25.8351,25.6717,25.7994,47161238.867709,0
+XLF.US,D,20180820,000000,25.7994,25.9291,25.7638,25.8815,32814673.888755,0
+XLF.US,D,20180821,000000,25.9013,26.1111,25.8429,25.9825,52344202.818919,0
+XLF.US,D,20180822,000000,25.8727,25.9875,25.8529,25.8915,29833407.452029,0
+XLF.US,D,20180823,000000,25.8815,25.9103,25.742,25.7717,34686283.816157,0
+XLF.US,D,20180824,000000,25.8727,25.9142,25.8183,25.8627,24091565.55978,0
+XLF.US,D,20180827,000000,25.9647,26.3031,25.9567,26.2121,57055086.012361,0
+XLF.US,D,20180828,000000,26.2853,26.3031,26.1379,26.1854,31551502.181531,0
+XLF.US,D,20180829,000000,26.1854,26.2497,26.0468,26.1764,37140225.002405,0
+XLF.US,D,20180830,000000,26.0567,26.1566,25.9291,25.9735,47238739.203899,0
+XLF.US,D,20180831,000000,25.8815,25.9647,25.8004,25.9489,37241185.730091,0
+XLF.US,D,20180904,000000,25.8915,26.0963,25.8271,26.0735,47109365.492593,0
+XLF.US,D,20180905,000000,26.0567,26.2309,26.0379,26.0913,35734345.682007,0
+XLF.US,D,20180906,000000,26.0567,26.1309,25.8915,25.9735,41850207.816417,0
+XLF.US,D,20180907,000000,26.029,26.0468,25.8351,25.9489,47653826.246973,0
+XLF.US,D,20180910,000000,26.0112,26.0468,25.8915,25.9191,32676539.920133,0
+XLF.US,D,20180911,000000,25.8429,26.0191,25.7559,25.9489,35011266.221562,0
+XLF.US,D,20180912,000000,25.9489,26.0013,25.6896,25.7093,52369781.274705,0
+XLF.US,D,20180913,000000,25.7717,25.9013,25.6144,25.6717,49109094.056945,0
+XLF.US,D,20180914,000000,25.7093,25.8767,25.6995,25.8529,37288362.176377,0
+XLF.US,D,20180917,000000,25.8529,25.9291,25.7193,25.7469,29379841.567321,0
+XLF.US,D,20180918,000000,25.8093,25.9013,25.6995,25.8727,39750180.41947,0
+XLF.US,D,20180919,000000,25.8529,26.3972,25.8529,26.312,82492874.439577,0
+XLF.US,D,20180920,000000,26.505,26.6247,26.4406,26.5406,85772319.056844,0
+XLF.US,D,20180921,000000,26.6336,26.6782,26.403,26.4406,70337831.980194,0
+XLF.US,D,20180924,000000,26.412,26.4456,26.1289,26.1448,52158442.719559,0
+XLF.US,D,20180925,000000,26.2487,26.2685,26.0359,26.0448,35831339.081256,0
+XLF.US,D,20180926,000000,26.0805,26.1191,25.6678,25.7331,65531445.914617,0
+XLF.US,D,20180927,000000,25.7599,25.8499,25.6114,25.6391,62492311.657466,0
+XLF.US,D,20180928,000000,25.5382,25.5431,25.3372,25.3729,72234499.942051,0
+XLF.US,D,20181001,000000,25.5214,25.6579,25.3868,25.4748,54191721.786068,0
+XLF.US,D,20181002,000000,25.4382,25.5214,25.272,25.4748,51771924.28124,0
+XLF.US,D,20181003,000000,25.6391,25.8241,25.5669,25.7153,86513513.221715,0
+XLF.US,D,20181004,000000,25.7054,26.0765,25.6866,25.8885,102936967.56419,0
+XLF.US,D,20181005,000000,25.9538,26.0448,25.6955,25.7599,63205895.197042,0
+XLF.US,D,20181008,000000,25.6866,26.0171,25.6629,25.9359,61517043.093709,0
+XLF.US,D,20181009,000000,25.8153,25.9459,25.648,25.8331,52134972.222796,0
+XLF.US,D,20181010,000000,25.8241,25.8885,25.0345,25.0345,110440993.47268,0
+XLF.US,D,20181011,000000,24.8851,25.0394,24.2141,24.2884,194163643.72793,0
+XLF.US,D,20181012,000000,24.7287,24.7643,23.9479,24.317,149929093.75196,0
+XLF.US,D,20181015,000000,24.325,24.5001,24.2052,24.2052,89345115.578388,0
+XLF.US,D,20181016,000000,24.3704,24.6287,24.2052,24.6109,81672072.990021,0
+XLF.US,D,20181017,000000,24.5535,25.0097,24.4358,24.8593,86383827.257612,0
+XLF.US,D,20181018,000000,24.7188,24.9009,24.3704,24.4437,88812047.503787,0
+XLF.US,D,20181019,000000,24.4258,24.7247,24.3072,24.5347,80016627.894029,0
+XLF.US,D,20181022,000000,24.5634,24.6198,24.0112,24.0112,63746220.875525,0
+XLF.US,D,20181023,000000,23.5234,23.9568,23.3858,23.8183,101847149.71811,0
+XLF.US,D,20181024,000000,23.7807,23.7807,23.1295,23.2216,106578226.26972,0
+XLF.US,D,20181025,000000,23.3314,23.7717,23.3066,23.5798,78739542.242522,0
+XLF.US,D,20181026,000000,23.2938,23.4778,23.0187,23.2394,125337363.88255,0
+XLF.US,D,20181029,000000,23.5234,23.8569,23.1879,23.4412,106464496.52468,0
+XLF.US,D,20181030,000000,23.5709,23.8657,23.4056,23.8469,89913279.250709,0
+XLF.US,D,20181031,000000,24.0756,24.4813,24.0399,24.1775,101937358.44004,0
+XLF.US,D,20181101,000000,24.2408,24.3882,24.123,24.2884,67768973.679846,0
+XLF.US,D,20181102,000000,24.5248,24.6663,24.0805,24.2696,79386076.314655,0
+XLF.US,D,20181105,000000,24.3704,24.7287,24.3704,24.6565,63811457.457788,0
+XLF.US,D,20181106,000000,24.6377,24.7841,24.5159,24.7841,55447325.657665,0
+XLF.US,D,20181107,000000,24.9227,25.1334,24.6753,25.1057,65208274.373338,0
+XLF.US,D,20181108,000000,24.9583,25.3174,24.8761,25.179,50794269.863576,0
+XLF.US,D,20181109,000000,25.1156,25.1839,24.8227,24.9483,51143288.660784,0
+XLF.US,D,20181112,000000,24.8949,25.0048,24.407,24.4536,51234931.320329,0
+XLF.US,D,20181113,000000,24.4912,24.8316,24.4734,24.5921,75892900.214646,0
+XLF.US,D,20181114,000000,24.7841,24.8227,23.9915,24.2596,113342982.05647,0
+XLF.US,D,20181115,000000,24.0944,24.6377,23.9479,24.6198,102173086.06087,0
+XLF.US,D,20181116,000000,24.4912,24.7554,24.3526,24.6465,87521130.771196,0
+XLF.US,D,20181119,000000,24.6287,24.7455,24.419,24.6377,71187129.27657,0
+XLF.US,D,20181120,000000,24.3526,24.4536,24.0211,24.0944,112803941.76815,0
+XLF.US,D,20181121,000000,24.231,24.4585,24.0399,24.1142,52846292.182213,0
+XLF.US,D,20181123,000000,23.9815,24.1191,23.8519,23.9202,26361574.689752,0
+XLF.US,D,20181126,000000,24.1686,24.5001,24.1567,24.407,54532034.89441,0
+XLF.US,D,20181127,000000,24.3616,24.5001,24.3022,24.4258,51277078.374452,0
+XLF.US,D,20181128,000000,24.5001,24.8949,24.2884,24.8949,66713174.209857,0
+XLF.US,D,20181129,000000,24.7109,24.8455,24.5822,24.6831,47461590.691518,0
+XLF.US,D,20181130,000000,24.6109,24.9137,24.5723,24.8128,49386755.510724,0
+XLF.US,D,20181203,000000,25.169,25.272,24.794,24.9681,71012810.362278,0
+XLF.US,D,20181204,000000,24.8405,24.8504,23.7619,23.8826,120565229.62477,0
+XLF.US,D,20181206,000000,23.3492,23.561,22.9356,23.5521,146400944.32799,0
+XLF.US,D,20181207,000000,23.4967,23.8271,22.99,23.1008,94283840.241066,0
+XLF.US,D,20181210,000000,23.0088,23.0721,22.3576,22.7812,109916484.56055,0
+XLF.US,D,20181211,000000,23.0622,23.2018,22.4744,22.5585,100336266.55207,0
+XLF.US,D,20181212,000000,22.8703,23.0157,22.5783,22.6843,94293532.204144,0
+XLF.US,D,20181213,000000,22.6773,22.8,22.4398,22.5209,73080188.647025,0
+XLF.US,D,20181214,000000,22.3002,22.6139,22.2528,22.3002,72628135.521021,0
+XLF.US,D,20181217,000000,22.1706,22.512,21.9776,22.0796,109980090.15247,0
+XLF.US,D,20181218,000000,22.2092,22.4467,21.8559,21.9954,98744769.616601,0
+XLF.US,D,20181219,000000,21.949,22.4368,21.5471,21.7203,140579796.28806,0
+XLF.US,D,20181220,000000,21.5086,21.851,21.4086,21.5274,116324193.92474,0
+XLF.US,D,20181221,000000,21.4997,21.9094,21.0464,21.094,128037936.27441,0
+XLF.US,D,20181224,000000,20.8149,21.0564,20.6209,20.6497,77526459.319983,0
+XLF.US,D,20181226,000000,20.7051,21.5917,20.4082,21.5838,116834776.76627,0
+XLF.US,D,20181227,000000,21.2226,21.8431,21.0198,21.8431,105891216.55488,0
+XLF.US,D,20181228,000000,21.943,22.1212,21.7362,21.8332,82491959.912772,0
+XLF.US,D,20181231,000000,21.9519,22.14,21.7689,22.046,60976624.446755,0
+XLF.US,D,20190102,000000,21.7213,22.2765,21.6581,22.231,68010013.640353,0
+XLF.US,D,20190103,000000,22.0648,22.1212,21.6759,21.7313,71019148.386721,0
+XLF.US,D,20190104,000000,22.1024,22.4982,22.046,22.4526,69839642.240037,0
+XLF.US,D,20190107,000000,22.4071,22.6823,22.2676,22.4794,52042908.173552,0
+XLF.US,D,20190108,000000,22.6823,22.7149,22.2389,22.4982,97365994.647543,0
+XLF.US,D,20190109,000000,22.5555,22.6921,22.4022,22.6119,65948550.979824,0
+XLF.US,D,20190110,000000,22.4794,22.6921,22.4071,22.6199,52544009.241581,0
+XLF.US,D,20190111,000000,22.5081,22.7199,22.3794,22.6743,48579567.878976,0
+XLF.US,D,20190114,000000,22.4526,22.9059,22.4249,22.8327,54683072.28046,0
+XLF.US,D,20190115,000000,22.7397,23.0721,22.6743,23.0365,63916649.26142,0
+XLF.US,D,20190116,000000,23.3046,23.6659,23.2404,23.5263,78855154.599097,0
+XLF.US,D,20190117,000000,23.4333,23.7401,23.2908,23.6569,60259036.189247,0
+XLF.US,D,20190118,000000,23.8233,24.0914,23.6313,24.0637,63099506.929611,0
+XLF.US,D,20190122,000000,23.8618,23.9796,23.6659,23.7847,86061118.537633,0
+XLF.US,D,20190123,000000,23.8777,23.9063,23.5451,23.8133,47618424.459616,0
+XLF.US,D,20190124,000000,23.7302,23.9351,23.6569,23.8707,27548564.798334,0
+XLF.US,D,20190125,000000,24.036,24.22,23.9677,24.0637,68220669.079345,0
+XLF.US,D,20190128,000000,23.8321,24.0172,23.7935,23.9875,72277761.607296,0
+XLF.US,D,20190129,000000,23.9796,24.0726,23.8965,23.9063,31811212.636233,0
+XLF.US,D,20190130,000000,23.9796,24.1904,23.8083,24.0449,67071923.370166,0
+XLF.US,D,20190131,000000,23.8421,24.0449,23.8035,24.0073,69173112.872998,0
+XLF.US,D,20190201,000000,24.0449,24.221,24.0172,24.1112,46373967.70977,0
+XLF.US,D,20190204,000000,24.1201,24.22,23.9875,24.2112,32805644.831293,0
+XLF.US,D,20190205,000000,24.2576,24.2764,24.0538,24.1468,42241173.583432,0
+XLF.US,D,20190206,000000,24.0726,24.2438,24.036,24.1201,55690335.135014,0
+XLF.US,D,20190207,000000,24.0449,24.1112,23.6857,23.8777,86864885.535973,0
+XLF.US,D,20190208,000000,23.749,23.8618,23.4521,23.7579,59329605.123692,0
+XLF.US,D,20190211,000000,23.8321,23.8777,23.7114,23.8321,57389780.591382,0
+XLF.US,D,20190212,000000,24.0073,24.2715,23.9974,24.1834,40702601.981534,0
+XLF.US,D,20190213,000000,24.2952,24.4625,24.2388,24.2488,46427288.159343,0
+XLF.US,D,20190214,000000,24.0637,24.1379,23.8133,23.9539,51462769.757984,0
+XLF.US,D,20190215,000000,24.1468,24.4625,23.9539,24.4625,50653164.945996,0
+XLF.US,D,20190219,000000,24.3408,24.5723,24.2676,24.4991,25788956.615049,0
+XLF.US,D,20190220,000000,24.4902,24.6663,24.4348,24.6565,29722650.676999,0
+XLF.US,D,20190221,000000,24.6109,24.6931,24.4427,24.5248,50371430.05846,0
+XLF.US,D,20190222,000000,24.5248,24.602,24.3982,24.4902,28463492.782447,0
+XLF.US,D,20190225,000000,24.602,24.8237,24.5634,24.5921,36558583.933402,0
+XLF.US,D,20190226,000000,24.416,24.697,24.3962,24.5149,38529243.682206,0
+XLF.US,D,20190227,000000,24.4724,24.6565,24.4388,24.6109,45965677.470332,0
+XLF.US,D,20190228,000000,24.6198,24.6663,24.5347,24.5446,43041416.874624,0
+XLF.US,D,20190301,000000,24.7564,24.9315,24.6287,24.7019,89308557.748308,0
+XLF.US,D,20190304,000000,24.7663,24.9315,24.3408,24.5446,82776663.728212,0
+XLF.US,D,20190305,000000,24.5921,24.6,24.2676,24.4526,43076185.061642,0
+XLF.US,D,20190306,000000,24.4526,24.5298,24.2764,24.2952,46631773.32135,0
+XLF.US,D,20190307,000000,24.2032,24.2032,23.9063,24.0449,67661187.853773,0
+XLF.US,D,20190308,000000,23.7757,24.0538,23.7669,24.036,60318646.157973,0
+XLF.US,D,20190311,000000,24.1567,24.3556,24.0439,24.2864,68440624.396994,0
+XLF.US,D,20190312,000000,24.323,24.4249,24.2864,24.3408,35138024.689363,0
+XLF.US,D,20190313,000000,24.4348,24.602,24.3606,24.506,46262966.38724,0
+XLF.US,D,20190314,000000,24.4724,24.6931,24.4625,24.602,40696592.378319,0
+XLF.US,D,20190315,000000,24.602,24.8435,24.5822,24.7673,75284781.320955,0
+XLF.US,D,20190318,000000,24.8147,25.0928,24.8147,25.0196,47287299.06145,0
+XLF.US,D,20190319,000000,25.1582,25.2056,24.7573,24.8247,48414700.42237,0
+XLF.US,D,20190320,000000,24.7673,24.7771,24.2844,24.313,70811862.044269,0
+XLF.US,D,20190321,000000,24.1448,24.3398,23.9776,24.2368,112801809.55648,0
+XLF.US,D,20190322,000000,23.9509,24.0746,23.466,23.5689,131017697.02612,0
+XLF.US,D,20190325,000000,23.5392,23.7451,23.3264,23.465,78311608.371523,0
+XLF.US,D,20190326,000000,23.652,23.7995,23.5135,23.7451,55018775.365284,0
+XLF.US,D,20190327,000000,23.6906,23.8064,23.5303,23.6421,78647858.151376,0
+XLF.US,D,20190328,000000,23.6906,23.8579,23.5778,23.8479,56005558.882569,0
+XLF.US,D,20190329,000000,24.0508,24.0706,23.8193,23.9123,54011170.952652,0
+XLF.US,D,20190401,000000,24.1082,24.5149,24.0983,24.4981,67183121.745434,0
+XLF.US,D,20190402,000000,24.4338,24.6109,24.3952,24.4803,44085169.853959,0
+XLF.US,D,20190403,000000,24.6465,24.7573,24.4516,24.5535,55942703.10158,0
+XLF.US,D,20190404,000000,24.5535,24.8049,24.5535,24.7029,58467219.483472,0
+XLF.US,D,20190405,000000,24.7475,24.8375,24.6663,24.7376,39877239.013747,0
+XLF.US,D,20190408,000000,24.6753,24.7723,24.6198,24.7673,37629262.400824,0
+XLF.US,D,20190409,000000,24.6565,24.6565,24.4536,24.5634,70913441.214391,0
+XLF.US,D,20190410,000000,24.5634,24.6753,24.4417,24.6377,51859095.359445,0
+XLF.US,D,20190411,000000,24.7307,24.8791,24.6565,24.7861,66881776.573724,0
+XLF.US,D,20190412,000000,25.1483,25.4174,25.0196,25.2422,90990169.426715,0
+XLF.US,D,20190415,000000,25.2512,25.261,25.0295,25.0849,43039970.810693,0
+XLF.US,D,20190416,000000,25.1384,25.466,25.1206,25.4372,60310651.880013,0
+XLF.US,D,20190417,000000,25.5312,25.5392,25.2986,25.5035,63257306.761384,0
+XLF.US,D,20190418,000000,25.456,25.5312,25.3908,25.4274,56442514.73734,0
+XLF.US,D,20190422,000000,25.3532,25.4234,25.27,25.3532,42280629.604536,0
+XLF.US,D,20190423,000000,25.3462,25.5392,25.2422,25.5124,58329024.883239,0
+XLF.US,D,20190424,000000,25.4274,25.5975,25.372,25.4857,42475350.045531,0
+XLF.US,D,20190425,000000,25.362,25.6312,25.2986,25.5312,47880376.262887,0
+XLF.US,D,20190426,000000,25.5312,25.7806,25.4956,25.7638,44650118.029823,0
+XLF.US,D,20190429,000000,25.8549,26.1616,25.7895,26.0231,66277692.713769,0
+XLF.US,D,20190430,000000,26.0617,26.0973,25.838,26.0617,41717387.198006,0
+XLF.US,D,20190501,000000,26.0874,26.1725,25.8281,25.8449,73079677.320436,0
+XLF.US,D,20190502,000000,25.8281,25.9943,25.6886,25.8747,54805182.324722,0
+XLF.US,D,20190503,000000,25.9855,26.1527,25.9369,26.1072,37200144.192349,0
+XLF.US,D,20190506,000000,25.651,26.0231,25.6035,25.9321,45713962.304115,0
+XLF.US,D,20190507,000000,25.6886,25.9369,25.3264,25.5035,64608620.663121,0
+XLF.US,D,20190508,000000,25.3996,25.6609,25.3314,25.4462,47581735.261045,0
+XLF.US,D,20190509,000000,25.1384,25.4412,25.0147,25.3908,60713801.569335,0
+XLF.US,D,20190510,000000,25.2512,25.5985,25.0295,25.558,68224474.723485,0
+XLF.US,D,20190513,000000,25.0493,25.1018,24.7307,24.8147,59094793.040201,0
+XLF.US,D,20190514,000000,24.8692,25.2254,24.8435,25.0097,56337825.165554,0
+XLF.US,D,20190515,000000,24.7573,25.0394,24.6663,24.9167,52750304.257187,0
+XLF.US,D,20190516,000000,24.9998,25.3086,24.982,25.1671,48246267.827016,0
+XLF.US,D,20190517,000000,24.9167,25.2422,24.8791,24.9998,67426298.970241,0
+XLF.US,D,20190520,000000,24.9078,25.1384,24.9078,25.0295,47692365.720219,0
+XLF.US,D,20190521,000000,25.1295,25.2888,25.1295,25.2888,39621989.024588,0
+XLF.US,D,20190522,000000,25.1582,25.2156,25.0701,25.1384,27812387.086816,0
+XLF.US,D,20190523,000000,24.8979,24.9078,24.5723,24.7861,55729859.871944,0
+XLF.US,D,20190524,000000,24.8791,24.9899,24.8049,24.982,32881249.419101,0
+XLF.US,D,20190528,000000,24.9078,24.982,24.6802,24.6931,37822482.209436,0
+XLF.US,D,20190529,000000,24.4981,24.6881,24.3824,24.6465,42685381.989451,0
+XLF.US,D,20190530,000000,24.7029,24.8435,24.4417,24.5634,43696749.604096,0
+XLF.US,D,20190531,000000,24.2468,24.3675,24.1726,24.1914,52962712.960274,0
+XLF.US,D,20190603,000000,24.1548,24.4516,24.1082,24.3496,68090640.546637,0
+XLF.US,D,20190604,000000,24.6465,25.0394,24.5822,25.0097,48871795.06686,0
+XLF.US,D,20190605,000000,25.0562,25.1859,24.8435,25.1671,50103226.125529,0
+XLF.US,D,20190606,000000,25.176,25.359,25.0424,25.261,40101750.796992,0
+XLF.US,D,20190607,000000,25.261,25.3462,25.1859,25.2254,35539935.472758,0
+XLF.US,D,20190610,000000,25.372,25.6213,25.372,25.4372,39869280.104227,0
+XLF.US,D,20190611,000000,25.5778,25.6807,25.367,25.4462,36850232.089399,0
+XLF.US,D,20190612,000000,25.4174,25.466,25.1384,25.1958,39637741.117224,0
+XLF.US,D,20190613,000000,25.2422,25.362,25.176,25.2798,33352229.713125,0
+XLF.US,D,20190614,000000,25.3086,25.4174,25.1116,25.3362,31958806.146758,0
+XLF.US,D,20190617,000000,25.3264,25.3946,25.076,25.1018,44062712.915632,0
+XLF.US,D,20190618,000000,25.0493,25.5392,25.0493,25.4372,49713691.264543,0
+XLF.US,D,20190619,000000,25.4857,25.6609,25.362,25.3908,62488026.013068,0
+XLF.US,D,20190620,000000,25.5312,25.6035,25.2254,25.5035,54387291.06962,0
+XLF.US,D,20190621,000000,25.5223,25.6896,25.4086,25.4462,69874819.690432,0
+XLF.US,D,20190624,000000,25.3986,25.5728,25.3156,25.3452,51749657.321962,0
+XLF.US,D,20190625,000000,25.3452,25.3808,25.1374,25.2601,51076245.256503,0
+XLF.US,D,20190626,000000,25.3156,25.4372,25.2037,25.2136,33639743.803752,0
+XLF.US,D,20190627,000000,25.3076,25.5124,25.3076,25.4372,63603764.883539,0
+XLF.US,D,20190628,000000,25.7371,25.8954,25.461,25.8014,82075548.068989,0
+XLF.US,D,20190701,000000,26.1003,26.223,25.9706,26.1101,52570350.645145,0
+XLF.US,D,20190702,000000,26.0725,26.1517,25.9043,26.0448,60573318.125771,0
+XLF.US,D,20190703,000000,26.1299,26.2616,26.0547,26.2526,25359021.900876,0
+XLF.US,D,20190705,000000,26.3328,26.4238,26.2032,26.3239,43518451.235044,0
+XLF.US,D,20190708,000000,26.1854,26.2962,26.12,26.1933,28118745.482259,0
+XLF.US,D,20190709,000000,26.0161,26.2882,25.9973,26.2428,27700535.911199,0
+XLF.US,D,20190710,000000,26.2526,26.3922,26.1101,26.1468,39115184.542982,0
+XLF.US,D,20190711,000000,26.1854,26.3328,26.1379,26.2962,43758511.995026,0
+XLF.US,D,20190712,000000,26.3328,26.4753,26.2694,26.4753,33278068.157668,0
+XLF.US,D,20190715,000000,26.4852,26.503,26.2526,26.3239,30321669.776349,0
+XLF.US,D,20190716,000000,26.3724,26.414,26.1982,26.2616,50583778.129935,0
+XLF.US,D,20190717,000000,26.1666,26.2477,25.9973,26.0359,37506199.429737,0
+XLF.US,D,20190718,000000,25.9973,26.2784,25.9706,26.2328,49618111.592366,0
+XLF.US,D,20190719,000000,26.2962,26.3427,26.1003,26.12,31383222.175731,0
+XLF.US,D,20190722,000000,26.0646,26.218,26.0161,26.1764,28542980.824964,0
+XLF.US,D,20190723,000000,26.2428,26.4852,26.2328,26.4466,48465209.586228,0
+XLF.US,D,20190724,000000,26.3922,26.7187,26.3724,26.7187,38909271.506528,0
+XLF.US,D,20190725,000000,26.7088,26.7455,26.4704,26.5298,36562494.672336,0
+XLF.US,D,20190726,000000,26.5881,26.8385,26.5298,26.8207,35987466.491081,0
+XLF.US,D,20190729,000000,26.7751,26.8483,26.5881,26.6158,38460954.29831,0
+XLF.US,D,20190730,000000,26.41,26.5693,26.3526,26.5396,32867495.13806,0
+XLF.US,D,20190731,000000,26.5396,26.6673,26.3576,26.41,68979603.043178,0
+XLF.US,D,20190801,000000,26.3922,26.5693,25.7727,25.8113,115501574.53738,0
+XLF.US,D,20190802,000000,25.7647,25.9291,25.456,25.8014,70638661.783207,0
+XLF.US,D,20190805,000000,25.2324,25.3522,24.7485,24.9405,91488623.924908,0
+XLF.US,D,20190806,000000,25.1008,25.361,24.8583,25.3452,57169754.536852,0
+XLF.US,D,20190807,000000,24.8663,25.1186,24.5298,25.0067,88094181.351394,0
+XLF.US,D,20190808,000000,25.2502,25.4956,25.0463,25.4857,71298458.009803,0
+XLF.US,D,20190809,000000,25.3452,25.5312,25.1463,25.3986,57531037.087989,0
+XLF.US,D,20190812,000000,25.1008,25.1938,24.8395,24.9137,57073720.127591,0
+XLF.US,D,20190813,000000,24.8663,25.3986,24.7733,25.2234,77451121.511266,0
+XLF.US,D,20190814,000000,24.6614,24.7921,24.2686,24.2874,98483773.771736,0
+XLF.US,D,20190815,000000,24.409,24.5634,24.225,24.409,63846741.013502,0
+XLF.US,D,20190816,000000,24.5298,24.9049,24.5298,24.8395,52777695.598155,0
+XLF.US,D,20190819,000000,25.2234,25.269,25.0414,25.0909,40967971.386633,0
+XLF.US,D,20190820,000000,24.9493,24.9969,24.7267,24.7535,43415847.390688,0
+XLF.US,D,20190821,000000,24.9137,24.9493,24.8019,24.8663,48053636.145033,0
+XLF.US,D,20190822,000000,24.9969,25.1008,24.8395,25.0365,46962352.024485,0
+XLF.US,D,20190823,000000,24.8583,25.0463,24.23,24.3992,92274094.323987,0
+XLF.US,D,20190826,000000,24.5585,24.6515,24.409,24.6327,36627332.09649,0
+XLF.US,D,20190827,000000,24.7267,24.8019,24.3338,24.4833,58024416.720309,0
+XLF.US,D,20190828,000000,24.3536,24.7385,24.3338,24.7089,55495217.556965,0
+XLF.US,D,20190829,000000,24.9315,25.1611,24.8861,25.0839,53302883.58433,0
+XLF.US,D,20190830,000000,25.2234,25.2928,25.0741,25.1661,43392691.167777,0
+XLF.US,D,20190903,000000,24.9593,24.9879,24.6851,24.9049,64185356.436726,0
+XLF.US,D,20190904,000000,25.0909,25.1938,25.0365,25.1463,47009262.702209,0
+XLF.US,D,20190905,000000,25.5035,25.8767,25.4956,25.6619,73426695.27447,0
+XLF.US,D,20190906,000000,25.6896,25.7647,25.554,25.652,38146123.645703,0
+XLF.US,D,20190909,000000,25.8301,26.1468,25.7727,26.0448,72523187.254359,0
+XLF.US,D,20190910,000000,26.1299,26.2477,25.8954,26.1379,82944087.817764,0
+XLF.US,D,20190911,000000,26.1566,26.314,25.9241,26.2882,56999628.298486,0
+XLF.US,D,20190912,000000,26.213,26.5298,26.1299,26.4288,77950871.504888,0
+XLF.US,D,20190913,000000,26.6336,26.7375,26.5119,26.6336,60168902.2463,0
+XLF.US,D,20190916,000000,26.41,26.5782,26.3724,26.5396,39250889.205041,0
+XLF.US,D,20190917,000000,26.4466,26.5693,26.3526,26.5693,43895960.82644,0
+XLF.US,D,20190918,000000,26.4654,26.7286,26.3922,26.6613,61494183.965693,0
+XLF.US,D,20190919,000000,26.6416,26.8039,26.5258,26.5396,46070409.484245,0
+XLF.US,D,20190920,000000,26.5782,26.6801,26.3615,26.3812,88516964.567005,0
+XLF.US,D,20190923,000000,26.2506,26.503,26.2012,26.4278,38318980.327634,0
+XLF.US,D,20190924,000000,26.503,26.5594,26.0983,26.1745,65928268.695291,0
+XLF.US,D,20190925,000000,26.2309,26.4377,26.128,26.3912,57312450.023704,0
+XLF.US,D,20190926,000000,26.3516,26.3852,26.2309,26.2694,56727895.605774,0
+XLF.US,D,20190927,000000,26.4852,26.5782,26.2309,26.3714,78128872.779044,0
+XLF.US,D,20190930,000000,26.4377,26.4654,26.2892,26.3051,32680826.575057,0
+XLF.US,D,20191001,000000,26.4278,26.4466,25.7519,25.7519,59454688.137965,0
+XLF.US,D,20191002,000000,25.5896,25.5995,25.168,25.2264,84391712.002596,0
+XLF.US,D,20191003,000000,25.1868,25.3294,24.8504,25.3294,86874510.804279,0
+XLF.US,D,20191004,000000,25.356,25.8163,25.3392,25.7975,44187746.414089,0
+XLF.US,D,20191007,000000,25.6955,25.9013,25.6371,25.6668,39370102.068806,0
+XLF.US,D,20191008,000000,25.4115,25.4214,25.1394,25.1592,64797755.92218,0
+XLF.US,D,20191009,000000,25.3194,25.5124,25.2958,25.3927,48616460.193445,0
+XLF.US,D,20191010,000000,25.46,25.8429,25.46,25.6569,59034883.955525,0
+XLF.US,D,20191011,000000,26.0617,26.2952,25.9677,25.9765,84435738.636671,0
+XLF.US,D,20191014,000000,25.8925,26.0705,25.8627,26.0141,41041094.120481,0
+XLF.US,D,20191015,000000,26.1646,26.5456,26.0617,26.3912,70834073.424571,0
+XLF.US,D,20191016,000000,26.3912,26.4555,26.2606,26.3229,47641329.061341,0
+XLF.US,D,20191017,000000,26.4654,26.5396,26.2774,26.3417,34236033.470064,0
+XLF.US,D,20191018,000000,26.2694,26.5119,26.2665,26.409,43136251.788507,0
+XLF.US,D,20191021,000000,26.6336,26.8137,26.6247,26.7761,47847973.719239,0
+XLF.US,D,20191022,000000,26.7296,26.8771,26.6158,26.6999,53839332.881792,0
+XLF.US,D,20191023,000000,26.6425,26.8137,26.6336,26.8137,32890550.308287,0
+XLF.US,D,20191024,000000,26.8405,26.8869,26.6712,26.7761,35665654.108424,0
+XLF.US,D,20191025,000000,26.7465,26.9929,26.5198,26.9057,30155204.676784,0
+XLF.US,D,20191028,000000,27.0117,27.172,27.0017,27.0463,53332224.231602,0
+XLF.US,D,20191029,000000,26.9929,27.2442,26.9631,27.1126,51579694.788947,0
+XLF.US,D,20191030,000000,27.1126,27.168,26.9057,27.0928,54398919.202156,0
+XLF.US,D,20191031,000000,27.0017,27.0117,26.7465,26.9631,60454207.325219,0
+XLF.US,D,20191101,000000,27.172,27.3858,27.1126,27.358,45027317.389475,0
+XLF.US,D,20191104,000000,27.5916,27.64,27.5184,27.5916,39723091.226033,0
+XLF.US,D,20191105,000000,27.6766,27.8271,27.6311,27.6964,42061688.85585,0
+XLF.US,D,20191106,000000,27.6766,27.8369,27.64,27.8369,42768217.907442,0
+XLF.US,D,20191107,000000,28.0061,28.213,27.9409,28.0447,65715670.013155,0
+XLF.US,D,20191108,000000,28.0161,28.0447,27.8469,28.0359,57276838.04676,0
+XLF.US,D,20191111,000000,27.8657,28.0161,27.8291,27.9587,20971997.406976,0
+XLF.US,D,20191112,000000,27.9675,28.0814,27.8923,27.9963,47516262.215498,0
+XLF.US,D,20191113,000000,27.7805,27.9121,27.6668,27.8172,46762560.759726,0
+XLF.US,D,20191114,000000,27.743,27.8745,27.6866,27.8745,49146277.40315,0
+XLF.US,D,20191115,000000,27.9675,27.9963,27.8657,27.9487,32037882.904843,0
+XLF.US,D,20191118,000000,27.9487,28.0161,27.8657,28.0061,27110743.932573,0
+XLF.US,D,20191119,000000,28.0725,28.1556,27.9903,28.0635,32754508.130257,0
+XLF.US,D,20191120,000000,27.9487,28.0061,27.734,27.9309,49733758.306856,0
+XLF.US,D,20191121,000000,27.9863,28.0359,27.8033,27.9023,39588573.93303,0
+XLF.US,D,20191122,000000,27.9409,28.1339,27.9409,28.1081,37462235.448326,0
+XLF.US,D,20191125,000000,28.1457,28.3238,28.1358,28.2882,53327724.355512,0
+XLF.US,D,20191126,000000,28.2882,28.2882,28.119,28.2605,35679303.294672,0
+XLF.US,D,20191127,000000,28.3338,28.3822,28.2417,28.3724,33010049.151151,0
+XLF.US,D,20191129,000000,28.3149,28.406,28.2704,28.3238,20696713.722889,0
+XLF.US,D,20191202,000000,28.3724,28.4278,28.117,28.1457,55808620.335124,0
+XLF.US,D,20191203,000000,27.8172,27.8271,27.5728,27.7519,72265737.348233,0
+XLF.US,D,20191204,000000,27.7805,28.0903,27.7608,28.0161,44486264.131655,0
+XLF.US,D,20191205,000000,28.1259,28.1942,28.0259,28.1457,47866599.750254,0
+XLF.US,D,20191206,000000,28.4574,28.6168,28.4476,28.5238,43440261.719537,0
+XLF.US,D,20191209,000000,28.4664,28.5782,28.4476,28.4574,23525252.162134,0
+XLF.US,D,20191210,000000,28.3822,28.5238,28.306,28.4664,39776929.065357,0
+XLF.US,D,20191211,000000,28.4574,28.504,28.3724,28.401,26069614.280957,0
+XLF.US,D,20191212,000000,28.4376,29.0383,28.4178,28.9552,72842455.130393,0
+XLF.US,D,20191213,000000,28.9265,29.0947,28.682,28.8493,51239002.733033,0
+XLF.US,D,20191216,000000,29.0868,29.1423,28.9265,28.9552,48875642.142603,0
+XLF.US,D,20191217,000000,28.9749,29.1611,28.9651,29.0671,32908517.475792,0
+XLF.US,D,20191218,000000,29.1611,29.1611,28.9453,28.9453,41607849.118363,0
+XLF.US,D,20191219,000000,28.9552,29.0205,28.9077,28.9354,39327152.656359,0
+XLF.US,D,20191220,000000,29.0878,29.162,28.9354,28.9749,103153816.52228,0
+XLF.US,D,20191223,000000,29.0493,29.0591,28.8681,28.9077,40580016.98965,0
+XLF.US,D,20191224,000000,28.9651,28.9839,28.8978,28.9749,13041178.512308,0
+XLF.US,D,20191226,000000,29.0027,29.1333,29.0027,29.1333,16827097.168899,0
+XLF.US,D,20191227,000000,29.1818,29.1917,29.0393,29.0591,20566853.948167,0
+XLF.US,D,20191230,000000,29.1917,29.2392,28.9453,28.9749,19934214.620307,0
+XLF.US,D,20191231,000000,28.9552,29.0779,28.9176,29.0681,16717884.478904,0
+XLF.US,D,20200102,000000,29.1719,29.35,29.0878,29.35,30520980.030325,0
+XLF.US,D,20200103,000000,28.9749,29.162,28.8879,29.0393,54410945.482273,0
+XLF.US,D,20200106,000000,28.7751,29.0393,28.7662,29.0205,29603000.255105,0
+XLF.US,D,20200107,000000,28.9552,29.0027,28.8325,28.8325,41989873.743753,0
+XLF.US,D,20200108,000000,28.8592,29.1818,28.8592,29.0205,50808650.671268,0
+XLF.US,D,20200109,000000,29.2293,29.2541,29.1145,29.2006,29337471.186763,0
+XLF.US,D,20200110,000000,29.2194,29.2293,28.9453,28.9839,35430815.751234,0
+XLF.US,D,20200113,000000,29.0493,29.2095,28.9749,29.1818,29175751.521315,0
+XLF.US,D,20200114,000000,29.1818,29.35,29.0878,29.1244,39789017.998139,0
+XLF.US,D,20200115,000000,28.9839,29.0779,28.8681,28.9651,43898645.796297,0
+XLF.US,D,20200116,000000,29.1056,29.2194,29.0433,29.2194,36472371.845184,0
+XLF.US,D,20200117,000000,29.3035,29.3698,29.1917,29.3035,41105461.649646,0
+XLF.US,D,20200121,000000,29.162,29.2946,29.0591,29.0591,43707180.262307,0
+XLF.US,D,20200122,000000,29.1521,29.2194,29.1007,29.1432,29004046.84,0
+XLF.US,D,20200123,000000,28.9937,29.1333,28.7949,29.0681,45608796.77418,0
+XLF.US,D,20200124,000000,29.0779,29.0779,28.5178,28.6999,62394971.647505,0
+XLF.US,D,20200127,000000,28.1319,28.3892,28.0953,28.2565,53250785.872253,0
+XLF.US,D,20200128,000000,28.407,28.7098,28.3594,28.5851,36275304.96083,0
+XLF.US,D,20200129,000000,28.6811,28.78,28.493,28.5396,43592624.916822,0
+XLF.US,D,20200130,000000,28.2842,28.9176,28.2664,28.8978,54225683.572654,0
+XLF.US,D,20200131,000000,28.6514,28.6949,28.1903,28.2932,62430801.89825,0
+XLF.US,D,20200203,000000,28.493,28.7751,28.4722,28.493,42534242.540188,0
+XLF.US,D,20200204,000000,28.878,29.0393,28.7573,28.7662,83941638.498703,0
+XLF.US,D,20200205,000000,29.1521,29.3698,29.0878,29.3421,54095324.597664,0
+XLF.US,D,20200206,000000,29.5034,29.5312,29.2441,29.3035,39225893.823251,0
+XLF.US,D,20200207,000000,29.1432,29.2857,29.0779,29.2006,29630345.111836,0
+XLF.US,D,20200210,000000,29.1056,29.2857,29.0967,29.2857,18767435.048852,0
+XLF.US,D,20200211,000000,29.3599,29.5212,29.3599,29.3886,29646095.183419,0
+XLF.US,D,20200212,000000,29.54,29.634,29.3698,29.4084,28552049.292972,0
+XLF.US,D,20200213,000000,29.3134,29.4648,29.2333,29.3985,24099227.374405,0
+XLF.US,D,20200214,000000,29.3698,29.4559,29.2897,29.4371,23380508.337345,0
+XLF.US,D,20200218,000000,29.35,29.4282,29.0125,29.1818,40021683.722587,0
+XLF.US,D,20200219,000000,29.2857,29.4748,29.2491,29.3985,27153356.839577,0
+XLF.US,D,20200220,000000,29.2946,29.54,29.1432,29.3421,53309024.556036,0
+XLF.US,D,20200221,000000,29.2006,29.2669,28.8978,29.0591,54139060.200005,0
+XLF.US,D,20200224,000000,28.1417,28.3892,27.9815,28.1121,74604497.672873,0
+XLF.US,D,20200225,000000,28.1219,28.1813,27.0295,27.1621,118412245.56792,0
+XLF.US,D,20200226,000000,27.3402,27.5896,26.9631,26.9631,100611121.77277,0
+XLF.US,D,20200227,000000,26.3872,26.8127,25.7905,25.8103,151988866.8116,0
+XLF.US,D,20200228,000000,24.9315,25.356,24.5248,25.1107,203374635.43366,0
+XLF.US,D,20200302,000000,25.1582,26.3972,24.8949,26.3972,134601244.54288,0
+XLF.US,D,20200303,000000,26.31,26.6782,25.1433,25.4026,271631493.50078,0
+XLF.US,D,20200304,000000,25.745,26.2556,25.3096,26.2457,131734244.44096,0
+XLF.US,D,20200305,000000,25.3748,25.4412,24.6961,24.9791,137936870.41125,0
+XLF.US,D,20200306,000000,23.8469,24.4031,23.6381,24.129,170064994.37489,0
+XLF.US,D,20200309,000000,21.7203,22.5526,21.2671,21.5423,142066628.91491,0
+XLF.US,D,20200310,000000,22.5427,22.8247,21.5699,22.8089,158073352.08712,0
+XLF.US,D,20200311,000000,22.1092,22.3359,21.2671,21.5699,155610440.45397,0
+XLF.US,D,20200312,000000,19.7768,20.9742,19.1702,19.2365,170944415.47685,0
+XLF.US,D,20200313,000000,20.6833,21.8045,19.7372,21.7689,170423627.32461,0
+XLF.US,D,20200316,000000,18.2727,20.1528,17.8768,18.7833,117178330.63424,0
+XLF.US,D,20200317,000000,19.2187,20.0114,18.4537,19.8045,129496970.31797,0
+XLF.US,D,20200318,000000,18.5577,18.9346,17.2643,18.1222,153598643.16736,0
+XLF.US,D,20200319,000000,17.7472,18.7833,17.102,18.5191,111874596.59738,0
+XLF.US,D,20200320,000000,18.718,18.812,17.6314,17.857,167136004.51349,0
+XLF.US,D,20200323,000000,17.5621,17.7155,16.6576,16.819,151770798.14759,0
+XLF.US,D,20200324,000000,17.8184,19.0098,17.6918,18.906,166473715.31714,0
+XLF.US,D,20200325,000000,19.1811,20.2202,18.4647,19.4195,171091988.77684,0
+XLF.US,D,20200326,000000,19.6759,20.7803,19.6442,20.6387,136237593.71287,0
+XLF.US,D,20200327,000000,19.8016,20.6387,19.5719,20.0104,114767489.42894,0
+XLF.US,D,20200330,000000,20.039,20.5012,19.6195,20.3913,70659979.857767,0
+XLF.US,D,20200331,000000,20.2014,20.4289,19.6541,19.8302,88008270.400178,0
+XLF.US,D,20200401,000000,18.7813,18.99,18.4487,18.619,83141794.365619,0
+XLF.US,D,20200402,000000,18.5043,19.2385,18.4449,19.087,71816039.760331,0
+XLF.US,D,20200403,000000,18.906,19.1811,18.4349,18.7051,71836873.792527,0
+XLF.US,D,20200406,000000,19.6393,20.2073,19.4957,20.048,72463661.159362,0
+XLF.US,D,20200407,000000,21.1434,21.1622,20.238,20.2478,74496272.267618,0
+XLF.US,D,20200408,000000,20.5527,21.2671,20.3241,21.1356,84001071.625229,0
+XLF.US,D,20200409,000000,21.6857,22.5289,21.6491,22.2666,155282958.00511,0
+XLF.US,D,20200413,000000,22.2003,22.2191,21.2622,21.4571,69546053.872477,0
+XLF.US,D,20200414,000000,21.9717,22.034,21.1524,21.5531,100974427.39868,0
+XLF.US,D,20200415,000000,20.6961,20.8198,20.5151,20.6199,66654067.483506,0
+XLF.US,D,20200416,000000,20.5715,20.6101,20.0578,20.2578,72350854.02534,0
+XLF.US,D,20200417,000000,21.0484,21.4433,20.8782,21.3255,93130791.708534,0
+XLF.US,D,20200420,000000,20.9049,21.2968,20.7149,20.9524,62014411.275531,0
+XLF.US,D,20200421,000000,20.3142,20.6773,20.2014,20.2766,75553542.054183,0
+XLF.US,D,20200422,000000,20.6961,20.7525,20.4477,20.4963,49884321.755809,0
+XLF.US,D,20200423,000000,20.5527,20.8198,20.3815,20.4101,75324996.247728,0
+XLF.US,D,20200424,000000,20.6299,20.7852,20.3142,20.7061,35527503.971372,0
+XLF.US,D,20200427,000000,20.9148,21.5244,20.8782,21.4106,114903488.15432,0
+XLF.US,D,20200428,000000,22.0578,22.2142,21.5917,21.6393,48773467.772162,0
+XLF.US,D,20200429,000000,22.3052,22.5289,22.0766,22.2666,73565484.064495,0
+XLF.US,D,20200430,000000,21.8193,22.0578,21.5957,21.7045,59581254.605662,0
+XLF.US,D,20200501,000000,21.19,21.2474,20.8703,21.0098,39409833.963742,0
+XLF.US,D,20200504,000000,20.7327,20.8495,20.4191,20.8198,52684491.674617,0
+XLF.US,D,20200505,000000,21.1068,21.2146,20.7525,20.7525,68377146.131461,0
+XLF.US,D,20200506,000000,20.9426,21,20.2864,20.3052,66923339.543323,0
+XLF.US,D,20200507,000000,20.5715,21.1256,20.5715,20.7803,64404077.901084,0
+XLF.US,D,20200508,000000,21.181,21.2572,20.9614,21.2286,44351370.92266,0
+XLF.US,D,20200511,000000,20.9336,21,20.7061,20.8198,57742940.527648,0
+XLF.US,D,20200512,000000,20.9049,20.9812,20.2578,20.2766,65310886.301907,0
+XLF.US,D,20200513,000000,20.1054,20.133,19.5235,19.6759,91188023.511491,0
+XLF.US,D,20200514,000000,19.3345,20.2014,19.1286,20.1826,108948018.86358,0
+XLF.US,D,20200515,000000,19.9916,20.2202,19.8065,20.048,73797027.093605,0
+XLF.US,D,20200518,000000,20.7901,21.2384,20.6457,21.0772,83539265.904534,0
+XLF.US,D,20200519,000000,20.9524,21.0584,20.5527,20.5625,59505086.143869,0
+XLF.US,D,20200520,000000,20.9049,21.1434,20.8881,21.0188,52921189.401221,0
+XLF.US,D,20200521,000000,20.9524,21.1524,20.8396,20.9524,52435288.678166,0
+XLF.US,D,20200522,000000,20.9426,20.9712,20.6675,20.8782,39462548.097201,0
+XLF.US,D,20200526,000000,21.6679,22.1914,21.6491,21.9618,113763236.93389,0
+XLF.US,D,20200527,000000,22.9435,22.9534,22.42,22.9148,127593484.33141,0
+XLF.US,D,20200528,000000,23.171,23.181,22.4853,22.5536,106670493.43486,0
+XLF.US,D,20200529,000000,22.2864,22.4952,22.0677,22.2953,91316910.148851,0
+XLF.US,D,20200601,000000,22.3824,22.6565,22.228,22.5536,55259113.009625,0
+XLF.US,D,20200602,000000,22.7535,22.896,22.5733,22.7337,55199811.25159,0
+XLF.US,D,20200603,000000,23.2394,23.6877,23.181,23.5808,81501650.667286,0
+XLF.US,D,20200604,000000,23.5422,24.0954,23.3522,24.0954,102450793.99888,0
+XLF.US,D,20200605,000000,25.5065,25.548,24.9059,24.9899,142648010.27851,0
+XLF.US,D,20200608,000000,25.3996,25.5214,25.1146,25.4679,84310799.117212,0
+XLF.US,D,20200609,000000,24.8673,25.1423,24.6861,24.9247,97471904.935771,0
+XLF.US,D,20200610,000000,24.7821,24.9137,23.9727,23.9905,116387898.5483,0
+XLF.US,D,20200611,000000,22.8574,23.1998,21.9905,22.0291,244765151.55156,0
+XLF.US,D,20200612,000000,22.9148,22.9148,22.1162,22.6941,133874089.62762,0
+XLF.US,D,20200615,000000,21.9153,23.085,21.8688,23.0098,97090053.110474,0
+XLF.US,D,20200616,000000,23.9241,23.9241,22.8119,23.372,113523939.12169,0
+XLF.US,D,20200617,000000,23.4392,23.4392,22.9811,23.0197,59135159.546003,0
+XLF.US,D,20200618,000000,22.7921,23.2096,22.7237,22.99,64264883.88979,0
+XLF.US,D,20200619,000000,23.4294,23.4392,22.5833,22.8376,104895982.00149,0
+XLF.US,D,20200622,000000,22.6951,22.8881,22.5536,22.7247,50006328.726332,0
+XLF.US,D,20200623,000000,23.0702,23.2136,22.8129,22.8307,49264969.845583,0
+XLF.US,D,20200624,000000,22.5338,22.5437,21.9578,22.0252,94126750.809673,0
+XLF.US,D,20200625,000000,21.948,22.6565,21.9123,22.6109,114984396.99759,0
+XLF.US,D,20200626,000000,22.226,22.2933,21.5847,21.6431,129330409.21835,0
+XLF.US,D,20200629,000000,21.8737,22.0252,21.6897,21.8827,72101545.934095,0
+XLF.US,D,20200630,000000,21.7669,22.3329,21.7481,22.1786,63281224.921545,0
+XLF.US,D,20200701,000000,22.2746,22.3814,21.9193,21.9866,63121811.278383,0
+XLF.US,D,20200702,000000,22.4744,22.5536,21.9628,22.0152,53044881.93054,0
+XLF.US,D,20200706,000000,22.5041,22.6763,22.3131,22.4358,62883373.424531,0
+XLF.US,D,20200707,000000,22.2548,22.2596,21.9193,21.9776,45709273.459502,0
+XLF.US,D,20200708,000000,21.9678,22.2646,21.8925,22.2072,55344637.939582,0
+XLF.US,D,20200709,000000,22.1974,22.2448,21.5561,21.7381,74247329.987095,0
+XLF.US,D,20200710,000000,21.7283,22.514,21.7283,22.4843,98532785.334794,0
+XLF.US,D,20200713,000000,22.7743,22.9167,22.4457,22.5833,106927966.5831,0
+XLF.US,D,20200714,000000,22.4843,22.7595,22.2844,22.6951,106908297.68837,0
+XLF.US,D,20200715,000000,23.2434,23.2522,22.897,23.1474,94485902.159671,0
+XLF.US,D,20200716,000000,22.9455,23.3858,22.8593,23.1474,77914418.7696,0
+XLF.US,D,20200717,000000,23.1948,23.2136,22.9455,22.9553,49071693.447467,0
+XLF.US,D,20200720,000000,22.8307,22.984,22.7643,22.8495,41866403.530344,0
+XLF.US,D,20200721,000000,23.0028,23.4155,22.9742,23.3008,48509586.873123,0
+XLF.US,D,20200722,000000,23.185,23.3156,23.1038,23.3008,46362881.21963,0
+XLF.US,D,20200723,000000,23.2522,23.4541,23.175,23.3196,52078979.940214,0
+XLF.US,D,20200724,000000,23.3384,23.4581,23.185,23.2622,43032782.933164,0
+XLF.US,D,20200727,000000,23.1562,23.175,22.8693,23.0702,44926087.861645,0
+XLF.US,D,20200728,000000,22.984,23.1186,22.9069,23.0128,36903149.338756,0
+XLF.US,D,20200729,000000,22.9742,23.4729,22.9375,23.4452,38072795.774903,0
+XLF.US,D,20200730,000000,23.0028,23.0702,22.7247,23.0226,56334222.637311,0
+XLF.US,D,20200731,000000,23.0128,23.0612,22.7247,23.0326,52361507.080807,0
+XLF.US,D,20200803,000000,23.1286,23.277,22.9603,23.0988,44848460.19907,0
+XLF.US,D,20200804,000000,23.0028,23.0414,22.8781,23.0028,32087139.0154,0
+XLF.US,D,20200805,000000,23.1562,23.3769,23.1236,23.3196,36377278.236426,0
+XLF.US,D,20200806,000000,23.2434,23.4056,23.1474,23.3106,34550273.974987,0
+XLF.US,D,20200807,000000,23.1948,23.8281,23.1474,23.8083,66045812.168689,0
+XLF.US,D,20200810,000000,23.9429,24.0676,23.8381,23.9806,47404895.082245,0
+XLF.US,D,20200811,000000,24.4318,24.6515,24.2032,24.2576,76954587.0141,0
+XLF.US,D,20200812,000000,24.6901,24.7,24.0192,24.1934,61342638.284634,0
+XLF.US,D,20200813,000000,24.0093,24.2112,23.8935,24.0389,36748740.835114,0
+XLF.US,D,20200814,000000,23.9231,24.2488,23.8885,24.134,29502194.138028,0
+XLF.US,D,20200817,000000,24.0478,24.0676,23.7213,23.7311,55710732.619608,0
+XLF.US,D,20200818,000000,23.7499,23.8083,23.558,23.5778,37040907.391388,0
+XLF.US,D,20200819,000000,23.6649,23.8984,23.5026,23.5679,62440413.01918,0
+XLF.US,D,20200820,000000,23.3008,23.4828,23.282,23.3472,47561385.271212,0
+XLF.US,D,20200821,000000,23.3106,23.5125,23.2236,23.3008,36880943.011089,0
+XLF.US,D,20200824,000000,23.4353,23.8579,23.3769,23.8579,53221269.393308,0
+XLF.US,D,20200825,000000,24.0578,24.124,23.7687,23.9231,57630339.541105,0
+XLF.US,D,20200826,000000,23.8667,23.9231,23.7213,23.8083,31974578.449931,0
+XLF.US,D,20200827,000000,23.7885,24.321,23.7885,24.2112,69343845.427478,0
+XLF.US,D,20200828,000000,24.3843,24.3932,24.1052,24.3062,51301168.324179,0
+XLF.US,D,20200831,000000,24.2874,24.2874,24.0142,24.0192,54523475.731937,0
+XLF.US,D,20200901,000000,23.8935,24.1686,23.8183,24.0854,43861648.387034,0
+XLF.US,D,20200902,000000,24.0766,24.5169,24.0093,24.4318,50531171.112322,0
+XLF.US,D,20200903,000000,24.5753,24.9286,23.9033,24.0578,102669467.96848,0
+XLF.US,D,20200904,000000,24.4882,24.6228,23.8579,24.2388,115919817.45582,0
+XLF.US,D,20200908,000000,23.9994,24.0578,23.5293,23.6174,88357230.58683,0
+XLF.US,D,20200909,000000,23.8381,24.029,23.6847,23.8579,54588312.145564,0
+XLF.US,D,20200910,000000,23.9331,24.0954,23.4729,23.5204,57920830.643851,0
+XLF.US,D,20200911,000000,23.558,23.8083,23.4828,23.6847,72287906.286407,0
+XLF.US,D,20200914,000000,23.8935,24.22,23.8281,24.0093,53231762.704184,0
+XLF.US,D,20200915,000000,24.0578,24.0766,23.6649,23.6847,50559725.569701,0
+XLF.US,D,20200916,000000,23.7311,24.22,23.6847,23.9529,64814055.720372,0
+XLF.US,D,20200917,000000,23.6273,23.8479,23.558,23.7035,49385216.478322,0
+XLF.US,D,20200918,000000,23.7035,23.8915,23.6075,23.6559,64381002.52032,0
+XLF.US,D,20200921,000000,23.1582,23.2898,22.7049,23.0622,75026897.898807,0
+XLF.US,D,20200922,000000,23.0048,23.2264,22.6763,22.8703,87741910.678761,0
+XLF.US,D,20200923,000000,22.9177,23.0771,22.3606,22.3606,56324148.695081,0
+XLF.US,D,20200924,000000,22.3705,22.7247,22.1092,22.4071,58637779.237859,0
+XLF.US,D,20200925,000000,22.2418,22.7149,22.1944,22.6387,47757666.976199,0
+XLF.US,D,20200928,000000,22.9563,23.3413,22.9563,23.178,65165619.024207,0
+XLF.US,D,20200929,000000,23.1107,23.1444,22.7643,22.8891,55266248.339757,0
+XLF.US,D,20200930,000000,22.985,23.3898,22.9751,23.1968,69242031.815124,0
+XLF.US,D,20201001,000000,23.2938,23.4492,23.0533,23.2364,68239609.384212,0
+XLF.US,D,20201002,000000,22.9277,23.5531,22.8703,23.4195,65751787.253525,0
+XLF.US,D,20201005,000000,23.6411,23.8816,23.5778,23.8045,61127483.980079,0
+XLF.US,D,20201006,000000,24.0063,24.1716,23.4769,23.5629,91729899.338171,0
+XLF.US,D,20201007,000000,23.7847,24.0746,23.7847,23.9598,55839287.804159,0
+XLF.US,D,20201008,000000,24.0934,24.3448,24.036,24.2864,59814465.004087,0
+XLF.US,D,20201009,000000,24.4229,24.4496,24.124,24.315,53994026.354008,0
+XLF.US,D,20201012,000000,24.2952,24.6624,24.2912,24.5862,47658939.512866,0
+XLF.US,D,20201013,000000,24.507,24.5862,24.0389,24.1132,62648655.320038,0
+XLF.US,D,20201014,000000,24.132,24.219,23.8539,23.8816,50879354.203822,0
+XLF.US,D,20201015,000000,23.6609,24.0746,23.6223,24.0657,43206222.689091,0
+XLF.US,D,20201016,000000,24.1132,24.2378,23.9687,24.0845,41611924.573175,0
+XLF.US,D,20201019,000000,24.1716,24.1814,23.6747,23.7173,44605916.574602,0
+XLF.US,D,20201020,000000,23.8737,24.1864,23.8638,23.9103,69824890.568989,0
+XLF.US,D,20201021,000000,23.8737,24.0261,23.7797,23.7847,45973647.495647,0
+XLF.US,D,20201022,000000,23.7747,24.2864,23.7649,24.2566,40997914.307911,0
+XLF.US,D,20201023,000000,24.413,24.4833,24.1418,24.3348,46788695.005284,0
+XLF.US,D,20201026,000000,23.9865,24.0261,23.5629,23.7847,56011248.14877,0
+XLF.US,D,20201027,000000,23.7747,23.7747,23.3324,23.3512,47816574.62876,0
+XLF.US,D,20201028,000000,22.8603,23.0622,22.6189,22.7545,92646507.828448,0
+XLF.US,D,20201029,000000,22.6951,23.0939,22.4071,22.9277,63199258.05665,0
+XLF.US,D,20201030,000000,22.7931,23.0335,22.6189,22.9949,68718812.335265,0
+XLF.US,D,20201102,000000,23.3809,23.5343,23.0958,23.4294,67585794.466078,0
+XLF.US,D,20201103,000000,23.8638,24.1914,23.8341,23.9499,82836837.570924,0
+XLF.US,D,20201104,000000,23.5244,24.0934,23.3136,23.6699,90684517.389544,0
+XLF.US,D,20201105,000000,23.8737,24.418,23.8737,24.2478,68422466.239913,0
+XLF.US,D,20201106,000000,24.3646,24.3922,23.9786,24.0558,63069670.113651,0
+XLF.US,D,20201109,000000,26.0023,26.4456,25.6945,26.031,169096182.06722,0
+XLF.US,D,20201110,000000,26.0597,26.2586,25.8183,26.1666,89080188.784052,0
+XLF.US,D,20201111,000000,26.31,26.3288,25.9013,26.0597,67509518.888438,0
+XLF.US,D,20201112,000000,25.743,25.7945,25.3936,25.6252,65109702.53114,0
+XLF.US,D,20201113,000000,25.8667,26.1566,25.7994,26.0498,46746077.045646,0
+XLF.US,D,20201116,000000,26.7059,26.7257,26.3684,26.6287,70096968.861887,0
+XLF.US,D,20201117,000000,26.3288,26.6366,26.1468,26.5901,66074742.542057,0
+XLF.US,D,20201118,000000,26.7158,26.9275,26.3288,26.3388,74270574.125843,0
+XLF.US,D,20201119,000000,26.2042,26.4546,26.0439,26.4258,48969816.171922,0
+XLF.US,D,20201120,000000,26.2902,26.3932,26.1388,26.1942,41480499.492352,0
+XLF.US,D,20201123,000000,26.5317,26.7643,26.3982,26.6861,53821397.04062,0
+XLF.US,D,20201124,000000,27.1492,27.6509,27.075,27.6212,63285101.302566,0
+XLF.US,D,20201125,000000,27.4668,27.545,27.1967,27.5252,46904817.677922,0
+XLF.US,D,20201127,000000,27.5252,27.552,27.3313,27.4382,27995970.511326,0
+XLF.US,D,20201130,000000,27.2749,27.351,26.8197,26.8681,75251965.471823,0
+XLF.US,D,20201201,000000,27.3698,27.5302,27.265,27.2848,56007468.778326,0
+XLF.US,D,20201202,000000,27.2452,27.6311,27.1967,27.5816,59633349.286159,0
+XLF.US,D,20201203,000000,27.6014,27.7538,27.4282,27.5916,51430255.045856,0
+XLF.US,D,20201204,000000,27.7756,27.9775,27.7558,27.929,54695731.150389,0
+XLF.US,D,20201207,000000,27.7657,27.8132,27.5718,27.737,35926656.016449,0
+XLF.US,D,20201208,000000,27.4768,27.7944,27.4768,27.7281,32815904.710466,0
+XLF.US,D,20201209,000000,27.8805,27.9003,27.552,27.6598,49378933.02233,0
+XLF.US,D,20201210,000000,27.448,27.737,27.361,27.7083,42851581.320454,0
+XLF.US,D,20201211,000000,27.3996,27.4916,27.2066,27.4282,50029814.380999,0
+XLF.US,D,20201214,000000,27.7944,27.7944,27.0898,27.1096,39743478.605359,0
+XLF.US,D,20201215,000000,27.3214,27.6509,27.171,27.5718,40090321.738247,0
+XLF.US,D,20201216,000000,27.6212,27.641,27.4866,27.6212,57694101.764684,0
+XLF.US,D,20201217,000000,27.6687,27.7459,27.545,27.6984,39959294.805006,0
+XLF.US,D,20201218,000000,27.737,27.737,27.2897,27.457,58189341.776946,0
+XLF.US,D,20201221,000000,27.7776,27.9567,27.3452,27.8251,80185634.468639,0
+XLF.US,D,20201222,000000,27.8449,27.8825,27.5352,27.553,43703636.344621,0
+XLF.US,D,20201223,000000,27.7192,28.1645,27.7093,28.0101,54375047.52623,0
+XLF.US,D,20201224,000000,28.0675,28.0775,27.8152,28.0487,16587658.893459,0
+XLF.US,D,20201228,000000,28.2427,28.406,28.0814,28.1833,33880106.711265,0
+XLF.US,D,20201229,000000,28.3001,28.31,28.0587,28.0863,24365933.706534,0
+XLF.US,D,20201230,000000,28.1833,28.2951,28.1151,28.213,17150897.257882,0
+XLF.US,D,20201231,000000,28.1744,28.6,28.0963,28.5624,27082843.286071,0
+XLF.US,D,20210104,000000,28.6682,28.6781,27.9319,28.1744,48600083.595212,0
+XLF.US,D,20210105,000000,28.1645,28.4208,28.0201,28.3001,36399070.248082,0
+XLF.US,D,20210106,000000,28.8424,29.7815,28.8424,29.55,105542170.47345,0
+XLF.US,D,20210107,000000,29.9853,30.2862,29.9191,29.9755,66411240.911517,0
+XLF.US,D,20210108,000000,30.1219,30.1319,29.5588,29.9567,56010975.306519,0
+XLF.US,D,20210111,000000,29.6667,30.1031,29.54,30.0537,58411647.580064,0
+XLF.US,D,20210112,000000,30.2278,30.5088,30.1367,30.3653,62493049.342071,0
+XLF.US,D,20210113,000000,30.3159,30.4208,30.1239,30.3456,57175567.087329,0
+XLF.US,D,20210114,000000,30.4306,30.6336,30.3159,30.4802,51430722.919791,0
+XLF.US,D,20210115,000000,30.0339,30.2179,29.7528,29.9755,70942301.861407,0
+XLF.US,D,20210119,000000,30.1319,30.208,29.8696,30.0537,100590261.46688,0
+XLF.US,D,20210120,000000,30.1516,30.1516,29.8211,29.9289,57558468.850031,0
+XLF.US,D,20210121,000000,29.9091,29.9665,29.6074,29.6074,45138957.364978,0
+XLF.US,D,20210122,000000,29.3075,29.5104,29.26,29.3946,39147359.718086,0
+XLF.US,D,20210125,000000,29.1037,29.2214,28.8137,29.1818,70517889.676503,0
+XLF.US,D,20210126,000000,29.2976,29.3372,28.9245,28.9493,57288965.379563,0
+XLF.US,D,20210127,000000,28.5524,28.5802,28.0349,28.0963,86761576.343873,0
+XLF.US,D,20210128,000000,28.4554,28.9493,28.3674,28.6198,65010752.751898,0
+XLF.US,D,20210129,000000,28.5426,28.6198,27.9251,28.0487,80776609.774213,0
+XLF.US,D,20210201,000000,28.3575,28.4554,28.1151,28.4158,43295941.305501,0
+XLF.US,D,20210202,000000,28.7464,29.2511,28.7316,29.1037,56007469.788854,0
+XLF.US,D,20210203,000000,29.0651,29.2788,29.0087,29.2689,47680242.429523,0
+XLF.US,D,20210204,000000,29.3649,29.9289,29.355,29.9191,65089074.646422,0
+XLF.US,D,20210205,000000,30.1319,30.1615,29.8597,29.9289,39698363.633861,0
+XLF.US,D,20210208,000000,30.0239,30.3159,30.0239,30.3159,50323684.685553,0
+XLF.US,D,20210209,000000,30.2179,30.4158,30.1131,30.3258,34651235.713199,0
+XLF.US,D,20210210,000000,30.4802,30.5188,30.1793,30.3258,40150190.401849,0
+XLF.US,D,20210211,000000,30.3456,30.4554,30.0239,30.2278,32935315.637494,0
+XLF.US,D,20210212,000000,30.1981,30.5682,30.1714,30.5386,39502197.128935,0
+XLF.US,D,20210216,000000,30.8483,31.2075,30.7136,31.0611,73623778.327254,0
+XLF.US,D,20210217,000000,30.965,31.255,30.8582,31.2173,62560011.904203,0
+XLF.US,D,20210218,000000,30.9937,31.1957,30.781,31.0323,46640953.95784,0
+XLF.US,D,20210219,000000,31.2361,31.5064,31.1975,31.4005,56109391.52758,0
+XLF.US,D,20210222,000000,31.2936,31.8072,31.2837,31.6914,68049758.672138,0
+XLF.US,D,20210223,000000,31.914,31.9239,31.5548,31.8854,97364003.909636,0
+XLF.US,D,20210224,000000,31.9338,32.5929,31.914,32.5038,68122410.500472,0
+XLF.US,D,20210225,000000,32.766,32.7858,31.827,31.914,95153165.169208,0
+XLF.US,D,20210226,000000,31.8666,31.9615,31.1877,31.3035,106420336.50106,0
+XLF.US,D,20210301,000000,31.8368,32.4751,31.8368,32.2821,69763623.336219,0
+XLF.US,D,20210302,000000,32.2425,32.4276,32.1377,32.1654,51594005.870285,0
+XLF.US,D,20210303,000000,32.2911,32.8987,32.2525,32.4187,74873742.448466,0
+XLF.US,D,20210304,000000,32.3307,32.6404,31.5845,32.0496,104568804.73176,0
+XLF.US,D,20210305,000000,32.5929,32.7414,31.7586,32.6612,112813625.64702,0
+XLF.US,D,20210308,000000,32.9036,33.5023,32.766,33.0768,93448790.362835,0
+XLF.US,D,20210309,000000,32.8156,33.2599,32.4751,32.776,120993128.12733,0
+XLF.US,D,20210310,000000,32.9314,33.5706,32.874,33.4449,75624746.808058,0
+XLF.US,D,20210311,000000,33.2697,33.6102,33.0768,33.3479,52541314.166455,0
+XLF.US,D,20210312,000000,33.7348,33.8616,33.5805,33.6874,70316085.442246,0
+XLF.US,D,20210315,000000,33.813,33.823,33.1827,33.4924,59718634.72125,0
+XLF.US,D,20210316,000000,33.3193,33.3579,32.8838,33.1451,69574784.161528,0
+XLF.US,D,20210317,000000,33.3875,33.5607,33.0184,33.3677,66110246.392627,0
+XLF.US,D,20210318,000000,33.7062,34.1901,33.4261,33.5419,99798941.127825,0
+XLF.US,D,20210319,000000,33.2797,33.3093,32.8056,33.155,101677402.42731,0
+XLF.US,D,20210322,000000,32.9126,32.9778,32.6117,32.7246,70053776.922995,0
+XLF.US,D,20210323,000000,32.5306,32.7562,32.1525,32.2683,72387770.592454,0
+XLF.US,D,20210324,000000,32.5009,32.8928,32.3861,32.3861,65107287.371953,0
+XLF.US,D,20210325,000000,32.3663,32.9778,32.1129,32.9304,62204778.366828,0
+XLF.US,D,20210326,000000,33.2707,33.5043,33.0323,33.4459,55265542.992011,0
+XLF.US,D,20210329,000000,32.9778,33.3687,32.8136,33.155,73760551.1162,0
+XLF.US,D,20210330,000000,33.3301,33.5419,33.2905,33.3885,56530977.268867,0
+XLF.US,D,20210331,000000,33.3203,33.4548,33.1164,33.1352,52550981.87689,0
+XLF.US,D,20210401,000000,33.0867,33.5439,33.0867,33.5439,53118026.89598,0
+XLF.US,D,20210405,000000,33.9041,33.9664,33.6992,33.8062,53221328.003865,0
+XLF.US,D,20210406,000000,33.728,33.8942,33.6171,33.7378,42478668.615727,0
+XLF.US,D,20210407,000000,33.8358,33.9783,33.6706,33.9041,39728792.618557,0
+XLF.US,D,20210408,000000,33.7764,33.9526,33.5439,33.914,41030351.209472,0
+XLF.US,D,20210409,000000,34.1475,34.2237,33.9526,34.2049,41242377.933407,0
+XLF.US,D,20210412,000000,34.2733,34.3613,34.1951,34.3513,45662977.182107,0
+XLF.US,D,20210413,000000,34.1574,34.1951,33.8458,34.0298,41054493.706596,0
+XLF.US,D,20210414,000000,33.9427,34.4771,33.8892,34.2337,45282533.020721,0
+XLF.US,D,20210415,000000,34.3119,34.3513,33.8843,34.2049,57016203.970511,0
+XLF.US,D,20210416,000000,34.5067,34.5701,34.293,34.4483,40196183.521187,0
+XLF.US,D,20210419,000000,34.4385,34.5355,34.2337,34.3513,32033390.102441,0
+XLF.US,D,20210420,000000,34.1475,34.1663,33.5924,33.7082,51615188.534247,0
+XLF.US,D,20210421,000000,33.5924,34.2049,33.4895,34.1763,40776129.936652,0
+XLF.US,D,20210422,000000,34.1377,34.1851,33.7428,33.7962,44815859.592159,0
+XLF.US,D,20210423,000000,33.7962,34.575,33.7428,34.4285,51862778.729836,0
+XLF.US,D,20210426,000000,34.5552,34.8868,34.5265,34.5651,44958232.720943,0
+XLF.US,D,20210427,000000,34.6136,34.8868,34.5355,34.8372,52257117.635497,0
+XLF.US,D,20210428,000000,34.9748,35.0708,34.867,34.9748,36759829.346307,0
+XLF.US,D,20210429,000000,35.245,35.627,35.2183,35.5973,49914794.193161,0
+XLF.US,D,20210430,000000,35.4023,35.528,35.2301,35.2845,45154679.141808,0
+XLF.US,D,20210503,000000,35.5874,35.6547,35.3241,35.4597,34241037.599056,0
+XLF.US,D,20210504,000000,35.3043,35.7428,35.0708,35.7428,68788846.899041,0
+XLF.US,D,20210505,000000,35.8506,36.1702,35.8506,36.0346,26493148.318024,0
+XLF.US,D,20210506,000000,36.1801,36.5799,35.9664,36.5701,44529938.091857,0
+XLF.US,D,20210507,000000,36.1504,36.7749,36.0644,36.765,66401621.706373,0
+XLF.US,D,20210510,000000,36.959,37.2321,36.7066,36.7353,57897431.894493,0
+XLF.US,D,20210511,000000,36.3652,36.6967,35.9416,36.0832,85008868.037963,0
+XLF.US,D,20210512,000000,36.3652,36.5017,35.5676,35.713,100616654.40731,0
+XLF.US,D,20210513,000000,35.5775,36.5067,35.5577,36.287,68730146.404486,0
+XLF.US,D,20210514,000000,36.4929,36.954,36.4533,36.861,46089118.378463,0
+XLF.US,D,20210517,000000,36.7452,36.9688,36.5997,36.9292,41492028.593256,0
+XLF.US,D,20210518,000000,36.9006,37.0282,36.3939,36.4137,41412466.782279,0
+XLF.US,D,20210519,000000,35.996,36.2098,35.6072,36.19,65330063.070059,0
+XLF.US,D,20210520,000000,36.2494,36.4583,35.9565,36.2098,60851899.15899,0
+XLF.US,D,20210521,000000,36.3563,36.765,36.3365,36.5701,46192010.222971,0
+XLF.US,D,20210524,000000,36.7254,36.8322,36.5403,36.7452,29965130.638275,0
+XLF.US,D,20210525,000000,36.7937,37.0757,36.3266,36.3741,39826449.93395,0
+XLF.US,D,20210526,000000,36.5117,36.6472,36.2197,36.4829,39668191.322985,0
+XLF.US,D,20210527,000000,36.8134,36.9986,36.5987,36.9006,40888667.260004,0
+XLF.US,D,20210528,000000,37.0658,37.0658,36.6967,36.9688,40352862.678676,0
+XLF.US,D,20210601,000000,37.3379,37.4459,37.0906,37.1925,36697132.218035,0
+XLF.US,D,20210602,000000,37.3093,37.3469,37.047,37.2519,38574473.853766,0
+XLF.US,D,20210603,000000,37.1331,37.5616,37.0184,37.3379,56393446.584779,0
+XLF.US,D,20210604,000000,37.3865,37.4656,37.1044,37.4359,28003694.978616,0
+XLF.US,D,20210607,000000,37.4953,37.4953,37.1242,37.1925,38435032.263393,0
+XLF.US,D,20210608,000000,36.9886,37.2123,36.7155,37.0955,49066704.476377,0
+XLF.US,D,20210609,000000,36.949,36.9986,36.6472,36.7452,41902642.033937,0
+XLF.US,D,20210610,000000,37.0569,37.1529,36.287,36.3167,55260951.157977,0
+XLF.US,D,20210611,000000,36.384,36.5651,36.3741,36.5503,41533116.615233,0
+XLF.US,D,20210614,000000,36.4829,36.5354,35.9565,36.1702,52011508.072547,0
+XLF.US,D,20210615,000000,36.1801,36.4235,36.006,36.2395,52732577.595074,0
+XLF.US,D,20210616,000000,36.1218,36.4433,35.7526,36.1999,87308067.246706,0
+XLF.US,D,20210617,000000,36.384,36.4037,35.0223,35.1302,100357676.58458,0
+XLF.US,D,20210618,000000,34.6621,34.7798,34.2337,34.2831,185958792.18142,0
+XLF.US,D,20210621,000000,34.6245,35.1035,34.5661,35.0837,91946002.527445,0
+XLF.US,D,20210622,000000,35.1629,35.2787,34.8106,35.1431,43578706.93043,0
+XLF.US,D,20210623,000000,35.1727,35.3775,35.1233,35.2123,49227049.8253,0
+XLF.US,D,20210624,000000,35.4171,35.7388,35.2489,35.6517,43953640.68887,0
+XLF.US,D,20210625,000000,35.8368,36.1732,35.627,36.0802,58183172.510488,0
+XLF.US,D,20210628,000000,36.0119,36.0416,35.6121,35.817,71904410.333914,0
+XLF.US,D,20210629,000000,36.003,36.193,35.5923,35.6893,62488348.371135,0
+XLF.US,D,20210630,000000,35.5824,35.9238,35.5725,35.8466,43412523.767859,0
+XLF.US,D,20210701,000000,36.0218,36.1485,35.8368,36.1297,37477518.656501,0
+XLF.US,D,20210702,000000,36.1297,36.1683,35.9436,36.0901,27654436.686542,0
+XLF.US,D,20210706,000000,36.003,36.0218,35.2885,35.5231,50384027.28625,0
+XLF.US,D,20210707,000000,35.3083,35.6557,35.2311,35.5725,44776914.897644,0
+XLF.US,D,20210708,000000,35.0055,35.2123,34.6938,34.859,76851714.369602,0
+XLF.US,D,20210709,000000,35.3677,35.914,35.2589,35.8654,72207161.148481,0
+XLF.US,D,20210712,000000,35.6517,36.286,35.4943,36.2177,64435289.033568,0
+XLF.US,D,20210713,000000,36.1,36.1584,35.6942,35.8268,45523154.623109,0
+XLF.US,D,20210714,000000,35.8466,36.0802,35.2687,35.6606,71271877.111375,0
+XLF.US,D,20210715,000000,35.3083,36.003,35.3083,35.7774,55248240.751178,0
+XLF.US,D,20210716,000000,35.9634,35.9634,35.2123,35.2885,57482779.377967,0
+XLF.US,D,20210719,000000,34.6047,34.7908,34.0971,34.3029,92090143.067701,0
+XLF.US,D,20210720,000000,34.2633,35.3875,34.1951,35.1529,72298612.818449,0
+XLF.US,D,20210721,000000,35.4369,35.9338,35.4073,35.7576,61386861.971446,0
+XLF.US,D,20210722,000000,35.6319,35.719,35.2173,35.3677,36123133.763647,0
+XLF.US,D,20210723,000000,35.7091,35.807,35.3231,35.4271,37632426.360411,0
+XLF.US,D,20210726,000000,35.3577,35.6992,35.338,35.6319,25993875.293078,0
+XLF.US,D,20210727,000000,35.3577,35.7774,35.1925,35.622,39906150.187106,0
+XLF.US,D,20210728,000000,35.7487,35.7972,35.3301,35.5725,43918262.143631,0
+XLF.US,D,20210729,000000,35.807,36.1158,35.6517,35.9634,42409598.094572,0
+XLF.US,D,20210730,000000,35.8654,36.1297,35.5923,35.6804,53618487.289982,0
+XLF.US,D,20210802,000000,35.9238,36.3345,35.6418,35.6893,48710124.917229,0
+XLF.US,D,20210803,000000,35.817,36.1396,35.2885,36.0901,43162259.718208,0
+XLF.US,D,20210804,000000,35.7487,36.1663,35.5943,35.7872,53578623.016028,0
+XLF.US,D,20210805,000000,36.0119,36.2573,36.003,36.2573,38043186.327486,0
+XLF.US,D,20210806,000000,36.5987,37.0579,36.5889,36.9896,59448287.460857,0
+XLF.US,D,20210809,000000,36.9402,37.2588,36.7353,37.0866,49145911.592427,0
+XLF.US,D,20210810,000000,37.0579,37.5843,37.0144,37.4785,41870411.279856,0
+XLF.US,D,20210811,000000,37.5843,37.9178,37.4092,37.908,49510814.861291,0
+XLF.US,D,20210812,000000,37.9476,38.0248,37.713,37.9762,45658225.684829,0
+XLF.US,D,20210813,000000,38.005,38.0544,37.6041,37.6932,44091239.078258,0
+XLF.US,D,20210816,000000,37.4487,37.6339,37.1212,37.5943,49143910.749252,0
+XLF.US,D,20210817,000000,37.3399,37.6141,36.9638,37.331,53648662.632438,0
+XLF.US,D,20210818,000000,37.1846,37.4487,36.8432,36.8718,40481453.231666,0
+XLF.US,D,20210819,000000,36.4721,36.8718,36.3593,36.5987,50113893.247024,0
+XLF.US,D,20210820,000000,36.5987,36.8818,36.4621,36.8234,34696562.895339,0
+XLF.US,D,20210823,000000,37.0094,37.2835,37.0094,37.1262,29485532.571221,0
+XLF.US,D,20210824,000000,37.1945,37.4389,37.1648,37.3498,38564247.321981,0
+XLF.US,D,20210825,000000,37.4487,38.0248,37.3696,37.7902,49032448.626476,0
+XLF.US,D,20210826,000000,37.9574,38.005,37.5645,37.6041,39390220.647988,0
+XLF.US,D,20210827,000000,37.6536,38.1128,37.6437,38.1029,39417639.27318,0
+XLF.US,D,20210830,000000,38.1227,38.1425,37.5467,37.5645,30804958.287482,0
+XLF.US,D,20210831,000000,37.5369,37.8001,37.3795,37.5181,51050308.063682,0
+XLF.US,D,20210901,000000,37.5467,37.5645,37.1747,37.3013,45011410.686229,0
+XLF.US,D,20210902,000000,37.3894,37.5597,37.2835,37.429,30314167.624968,0
+XLF.US,D,20210903,000000,37.3597,37.4389,37.1064,37.1945,35670844.174357,0
+XLF.US,D,20210907,000000,37.3211,37.3211,36.9698,36.9698,40144806.314759,0
+XLF.US,D,20210908,000000,36.8818,37.0579,36.6868,36.8818,33289470.942713,0
+XLF.US,D,20210909,000000,36.8322,37.3399,36.8036,36.9896,34207759.939152,0
+XLF.US,D,20210910,000000,37.1945,37.234,36.7066,36.7155,40276768.99587,0
+XLF.US,D,20210913,000000,36.9798,37.1895,36.8718,37.1351,41307268.915484,0
+XLF.US,D,20210914,000000,37.2637,37.3993,36.5156,36.6373,46745714.266505,0
+XLF.US,D,20210915,000000,36.6175,37.0767,36.5789,36.9896,37227507.238565,0
+XLF.US,D,20210916,000000,37.1262,37.3112,36.7155,36.8818,43633716.980907,0
+XLF.US,D,20210917,000000,36.8322,37.0618,36.6175,36.7155,84940714.064667,0
+XLF.US,D,20210920,000000,35.901,35.9951,35.3519,35.8624,96831333.982616,0
+XLF.US,D,20210921,000000,36.0871,36.2207,35.7249,35.813,46716872.819499,0
+XLF.US,D,20210922,000000,36.2653,36.667,36.1861,36.4117,59470097.661997,0
+XLF.US,D,20210923,000000,36.765,37.4815,36.7066,37.3043,73182379.185895,0
+XLF.US,D,20210924,000000,37.2756,37.6329,37.2212,37.5013,48988094.581699,0
+XLF.US,D,20210927,000000,37.8337,38.1188,37.7654,38.0108,59922322.577567,0
+XLF.US,D,20210928,000000,38.001,38.187,37.3241,37.3825,97997114.143011,0
+XLF.US,D,20210929,000000,37.5013,37.5785,37.236,37.4121,50839397.971924,0
+XLF.US,D,20210930,000000,37.6279,37.6378,36.8134,36.8234,74725703.295599,0
+XLF.US,D,20211001,000000,36.9214,37.6873,36.7838,37.4319,71795277.475541,0
+XLF.US,D,20211004,000000,37.3726,37.8634,37.044,37.1084,71111091.172741,0
+XLF.US,D,20211005,000000,37.3825,38.0208,37.241,37.8337,57133770.686027,0
+XLF.US,D,20211006,000000,37.4913,37.903,37.2162,37.8733,64647827.084092,0
+XLF.US,D,20211007,000000,38.2662,38.5017,38.0504,38.099,54317981.053601,0
+XLF.US,D,20211008,000000,38.1385,38.4185,37.9624,38.286,39348055.404382,0
+XLF.US,D,20211011,000000,38.3741,38.6581,37.8832,37.903,51721784.970211,0
+XLF.US,D,20211012,000000,37.8535,38.0356,37.6873,37.7852,59650356.45315,0
+XLF.US,D,20211013,000000,37.7753,37.8139,37.0302,37.5685,73496949.122573,0
+XLF.US,D,20211014,000000,37.991,38.2068,37.6279,38.1969,52888957.636613,0
+XLF.US,D,20211015,000000,38.5709,38.9628,38.4423,38.7669,59531535.673806,0
+XLF.US,D,20211018,000000,38.6877,39.0014,38.5799,38.7768,57392941.519389,0
+XLF.US,D,20211019,000000,38.953,39.1588,38.8065,39.1588,33717166.329374,0
+XLF.US,D,20211020,000000,39.0896,39.4725,38.9826,39.4725,45527095.677849,0
+XLF.US,D,20211021,000000,39.4626,39.5517,39.1044,39.3062,35740319.916782,0
+XLF.US,D,20211022,000000,39.4923,39.9218,39.4527,39.8555,42253461.590004,0
+XLF.US,D,20211025,000000,39.9534,40.0029,39.7031,39.8069,33756297.971358,0
+XLF.US,D,20211026,000000,39.9039,40.091,39.7773,39.8367,42384671.428608,0
+XLF.US,D,20211027,000000,39.7377,39.9138,39.1686,39.1786,63647439.854268,0
+XLF.US,D,20211028,000000,39.3359,39.6783,39.3112,39.6585,45421543.116127,0
+XLF.US,D,20211029,000000,39.708,39.7822,39.424,39.5021,42899421.682884,0
+XLF.US,D,20211101,000000,39.7773,39.8644,39.3646,39.5219,38223182.381658,0
+XLF.US,D,20211102,000000,39.5121,39.7377,39.4042,39.6199,32039861.516428,0
+XLF.US,D,20211103,000000,39.4923,39.9138,39.4141,39.7674,43770574.65411,0
+XLF.US,D,20211104,000000,39.6199,39.7179,38.943,39.2468,49205831.792899,0
+XLF.US,D,20211105,000000,39.5615,39.7278,39.139,39.2666,58976362.324223,0
+XLF.US,D,20211108,000000,39.5121,39.7723,39.3854,39.4823,33494998.968436,0
+XLF.US,D,20211109,000000,39.2766,39.3993,39.0162,39.2666,49349206.353798,0
+XLF.US,D,20211110,000000,39.228,39.4428,39.0994,39.1984,61859358.055753,0
+XLF.US,D,20211111,000000,39.2568,39.4339,39.0896,39.3062,32041975.538612,0
+XLF.US,D,20211112,000000,39.3646,39.4042,39.041,39.3943,39971136.158708,0
+XLF.US,D,20211115,000000,39.5021,39.6001,39.3161,39.3943,30658081.240499,0
+XLF.US,D,20211116,000000,39.4428,39.5913,39.2468,39.3547,33224832.59235,0
+XLF.US,D,20211117,000000,39.2963,39.2963,38.7966,38.9035,54584567.133035,0
+XLF.US,D,20211118,000000,38.943,39.0172,38.5265,38.7075,43820085.417434,0
+XLF.US,D,20211119,000000,38.3741,38.5116,37.9862,38.286,73236482.793782,0
+XLF.US,D,20211122,000000,38.7966,39.2082,38.4819,38.8253,83538104.809176,0
+XLF.US,D,20211123,000000,39.0806,39.4626,38.9134,39.4339,62752333.354441,0
+XLF.US,D,20211124,000000,39.3547,39.5021,39.1934,39.3448,41185449.902957,0
+XLF.US,D,20211126,000000,38.1088,38.2711,37.6081,38.0406,77959492.309499,0
+XLF.US,D,20211129,000000,38.4819,38.6185,37.8684,38.1583,80837940.670175,0
+XLF.US,D,20211130,000000,37.6972,37.8535,37.1866,37.2459,123589868.8847,0
+XLF.US,D,20211201,000000,37.8535,38.1484,36.8332,36.8332,103977902.18412,0
+XLF.US,D,20211202,000000,37.1766,38.1336,37.0391,37.9327,99957769.675936,0
+XLF.US,D,20211203,000000,37.9812,38.0742,37.0154,37.3142,99042294.996794,0
+XLF.US,D,20211206,000000,37.903,38.2464,37.6081,37.8832,71053951.942179,0
+XLF.US,D,20211207,000000,38.3246,38.6679,38.1385,38.5611,117690586.90824,0
+XLF.US,D,20211208,000000,38.5799,38.7372,38.2612,38.3543,54050527.942125,0
+XLF.US,D,20211209,000000,38.1682,38.472,38.0306,38.2761,46394320.731183,0
+XLF.US,D,20211210,000000,38.5413,38.5511,38.0692,38.3157,39647133.964353,0
+XLF.US,D,20211213,000000,38.2266,38.2365,37.7753,37.903,45193628.888957,0
+XLF.US,D,20211214,000000,37.8436,38.4127,37.8139,38.1286,52726778.181446,0
+XLF.US,D,20211215,000000,38.2266,38.3493,37.7565,38.2365,71775826.854611,0
+XLF.US,D,20211216,000000,38.6779,38.9926,38.4769,38.7174,72521554.24296,0
+XLF.US,D,20211217,000000,38.4621,38.5116,37.6279,37.8634,99677985.105233,0
+XLF.US,D,20211220,000000,37.2726,37.3211,36.6809,37.1242,86472179.641711,0
+XLF.US,D,20211221,000000,37.4993,38.0594,37.4993,37.8931,58499922.153595,0
+XLF.US,D,20211222,000000,37.7852,38.1,37.7259,38.0702,50419876.737004,0
+XLF.US,D,20211223,000000,38.2879,38.6075,38.2484,38.2682,39620866.32925,0
+XLF.US,D,20211227,000000,38.3859,38.662,38.189,38.662,36641435.009296,0
+XLF.US,D,20211228,000000,38.5927,38.9282,38.5829,38.6818,34546604.751972,0
+XLF.US,D,20211229,000000,38.761,38.8688,38.5829,38.6323,27542244.963374,0
+XLF.US,D,20211230,000000,38.7511,38.9678,38.4403,38.5641,30523269.884181,0
+XLF.US,D,20211231,000000,38.4849,38.6867,38.4156,38.4947,28908970.410198,0
+XLF.US,D,20220103,000000,38.7808,39.1152,38.761,38.9678,50604179.656636,0
+XLF.US,D,20220104,000000,39.421,40.1206,39.4012,39.993,75280919.08731,0
+XLF.US,D,20220105,000000,40.1108,40.3186,39.5002,39.5299,77389082.235977,0
+XLF.US,D,20220106,000000,39.9435,40.1404,39.5793,40.1108,58558042.605736,0
+XLF.US,D,20220107,000000,40.1998,40.6827,40.0574,40.5847,63082692.773249,0
+XLF.US,D,20220110,000000,40.8411,40.8707,40.0227,40.4462,74682468.914579,0
+XLF.US,D,20220111,000000,40.5947,40.8213,40.2146,40.8015,61582171.549597,0
+XLF.US,D,20220112,000000,40.9094,41.0628,40.6333,40.8312,52304532.566121,0
+XLF.US,D,20220113,000000,40.8896,41.1043,40.5303,40.6729,52404933.461929,0
+XLF.US,D,20220114,000000,40.0227,40.284,39.7615,40.2493,82306125.034425,0
+XLF.US,D,20220118,000000,39.9831,40.0227,39.1054,39.3517,83747723.447612,0
+XLF.US,D,20220119,000000,39.6477,39.6723,38.6571,38.6917,87215612.12357,0
+XLF.US,D,20220120,000000,38.8005,39.3033,38.3661,38.4453,81472832.462398,0
+XLF.US,D,20220121,000000,38.2879,38.3958,37.4993,37.6566,119615584.99051,0
+XLF.US,D,20220124,000000,37.0064,37.8436,36.2959,37.7654,171645216.86222,0
+XLF.US,D,20220125,000000,37.3409,38.1989,36.7254,37.9228,98769738.724693,0
+XLF.US,D,20220126,000000,38.3364,38.6521,37.5675,38.0218,108221260.07486,0
+XLF.US,D,20220127,000000,38.3859,38.7808,37.4299,37.6764,92819128.047094,0
+XLF.US,D,20220128,000000,37.5289,38.1791,37.055,38.1692,80904311.063571,0
+XLF.US,D,20220131,000000,37.903,38.5343,37.6764,38.5047,59588485.935847,0
+XLF.US,D,20220201,000000,38.5541,39.13,38.3562,39.037,65533594.294714,0
+XLF.US,D,20220202,000000,39.0172,39.3666,38.7709,39.3033,47322496.722382,0
+XLF.US,D,20220203,000000,39.2934,39.4309,38.8104,38.8688,51408146.739294,0
+XLF.US,D,20220204,000000,38.9381,39.8644,38.9183,39.5299,78914870.673143,0
+XLF.US,D,20220207,000000,39.5793,39.9039,39.3567,39.6477,53470965.526865,0
+XLF.US,D,20220208,000000,39.9237,40.2988,39.8258,40.1998,57742536.316906,0
+XLF.US,D,20220209,000000,40.4165,40.7223,40.3186,40.4561,68479320.501903,0
+XLF.US,D,20220210,000000,40.2691,40.7965,39.9336,40.1018,68231274.558702,0
+XLF.US,D,20220211,000000,39.9732,40.4561,39.3033,39.5397,79087648.533979,0
+XLF.US,D,20220214,000000,39.5199,39.6575,38.7709,39.0954,72572016.922582,0
+XLF.US,D,20220215,000000,39.5695,39.8357,39.4309,39.6279,56259756.91327,0
+XLF.US,D,20220216,000000,39.4309,39.8357,39.3814,39.6575,41762842.717057,0
+XLF.US,D,20220217,000000,39.2439,39.3715,38.5591,38.6719,59961320.830006,0
+XLF.US,D,20220218,000000,38.6323,38.9876,38.4651,38.662,48514583.928427,0
+XLF.US,D,20220222,000000,38.4849,38.8342,38.1395,38.4651,61595797.493727,0
+XLF.US,D,20220223,000000,38.7511,38.8688,37.6912,37.7951,65095649.134149,0
+XLF.US,D,20220224,000000,36.5423,37.4597,36.2761,37.3409,145140097.84306,0
+XLF.US,D,20220225,000000,37.5873,38.6423,37.5775,38.5443,100557361.74402,0
+XLF.US,D,20220228,000000,37.6269,38.2137,37.5725,37.9722,108919357.29036,0
+XLF.US,D,20220301,000000,37.6071,37.716,36.3256,36.572,131746978.08987,0
+XLF.US,D,20220302,000000,36.8778,37.7407,36.858,37.5191,89454791.089683,0
+XLF.US,D,20220303,000000,37.6863,37.8832,37.0846,37.4003,72990951.041399,0
+XLF.US,D,20220304,000000,36.7402,36.7501,36.2761,36.7007,107445761.5548,0
+XLF.US,D,20220307,000000,36.3652,36.4047,35.3351,35.3597,117720583.38744,0
+XLF.US,D,20220308,000000,35.5072,36.1485,34.9847,35.1529,116573047.2789,0
+XLF.US,D,20220309,000000,36.3237,36.7551,36.1782,36.4443,89996426.410971,0
+XLF.US,D,20220310,000000,35.8427,36.3751,35.7348,36.1386,72579608.000327,0
+XLF.US,D,20220311,000000,36.4543,36.6809,35.8576,35.8822,77896146.422984,0
+XLF.US,D,20220314,000000,36.4245,36.9272,36.1653,36.3355,71993656.023755,0
+XLF.US,D,20220315,000000,36.7007,36.9074,36.3849,36.8481,52576499.701064,0
+XLF.US,D,20220316,000000,37.3211,37.9376,37.1984,37.8832,88262974.704835,0
+XLF.US,D,20220317,000000,37.6665,38.3661,37.4191,38.3562,59107054.773076,0
+XLF.US,D,20220318,000000,38.3463,38.5443,37.9822,38.4453,83531033.142236,0
+XLF.US,D,20220321,000000,38.6135,38.7273,38.2078,38.4057,47321593.311373,0
+XLF.US,D,20220322,000000,38.8609,39.2766,38.8114,39.0292,61695774.978783,0
+XLF.US,D,20220323,000000,38.7817,38.8708,38.282,38.3067,42586219.999569,0
+XLF.US,D,20220324,000000,38.5739,38.653,38.2969,38.6135,30741721.537869,0
+XLF.US,D,20220325,000000,38.7422,39.1875,38.6828,39.1084,49133464.933138,0
+XLF.US,D,20220328,000000,38.9896,39.0292,38.5541,38.9994,45232212.825384,0
+XLF.US,D,20220329,000000,39.4745,39.5883,38.8609,39.0886,68684108.821966,0
+XLF.US,D,20220330,000000,39.0886,39.1084,38.5839,38.8114,47904327.770435,0
+XLF.US,D,20220331,000000,38.7619,38.9203,37.9109,37.9208,67320857.566474,0
+XLF.US,D,20220401,000000,38.1781,38.2573,37.5548,37.8218,69142819.298899,0
+XLF.US,D,20220404,000000,37.7328,37.9568,37.3865,37.6536,135726321.69203,0
+XLF.US,D,20220405,000000,37.5051,37.9109,37.3271,37.4161,56756902.779184,0
+XLF.US,D,20220406,000000,37.1192,37.3172,37.0154,37.1588,56423156.074354,0
+XLF.US,D,20220407,000000,37.1292,37.2974,36.5951,37.1192,53908472.118773,0
+XLF.US,D,20220408,000000,37.2677,37.6635,37.1687,37.4953,45142587.177445,0
+XLF.US,D,20220411,000000,37.3963,37.7575,37.2677,37.3271,55008510.433478,0
+XLF.US,D,20220412,000000,37.2974,37.6437,36.763,36.9214,67923007.278026,0
+XLF.US,D,20220413,000000,36.575,36.9362,36.5057,36.9214,58050729.829121,0
+XLF.US,D,20220414,000000,36.8422,37.0994,36.4959,36.5057,69265772.122559,0
+XLF.US,D,20220418,000000,36.2781,36.8916,36.2682,36.7234,53303709.184772,0
+XLF.US,D,20220419,000000,36.8224,37.2875,36.8125,37.2281,41956130.230968,0
+XLF.US,D,20220420,000000,37.5151,37.7526,37.3963,37.4853,55210974.541772,0
+XLF.US,D,20220421,000000,37.7427,37.9158,36.8224,36.8916,55580028.044434,0
+XLF.US,D,20220422,000000,36.8322,36.8422,35.7536,35.7932,73941162.581227,0
+XLF.US,D,20220425,000000,35.4963,35.9318,34.9619,35.8526,92354829.356645,0
+XLF.US,D,20220426,000000,35.4469,35.8229,34.9332,34.952,82314958.049676,0
+XLF.US,D,20220427,000000,34.9026,35.2787,34.7938,34.9224,82462020.023073,0
+XLF.US,D,20220428,000000,35.2787,35.4914,34.7542,35.3677,63339807.184458,0
+XLF.US,D,20220429,000000,35.1896,35.3182,34.0714,34.1505,75417312.928685,0
+XLF.US,D,20220502,000000,34.3089,34.4276,33.4875,34.1604,105507893.40248,0
+XLF.US,D,20220503,000000,34.3979,34.952,34.2791,34.6057,74674234.131227,0
+XLF.US,D,20220504,000000,34.6651,35.719,34.5463,35.6646,88719104.296179,0
+XLF.US,D,20220505,000000,35.2489,35.3133,34.2,34.6255,102158244.45293,0
+XLF.US,D,20220506,000000,34.4869,34.5315,33.8784,34.3781,100327066.71557,0
+XLF.US,D,20220509,000000,33.913,34.1208,33.3984,33.5568,86827318.189563,0
+XLF.US,D,20220510,000000,33.8636,34.0812,32.8442,33.2599,108713677.68561,0
+XLF.US,D,20220511,000000,33.2995,33.9724,32.9036,32.9531,111372371.82348,0
+XLF.US,D,20220512,000000,32.676,33.0125,32.0724,32.7058,115535401.92389,0
+XLF.US,D,20220513,000000,33.1015,33.4529,32.8885,33.1807,64710295.833295,0
+XLF.US,D,20220516,000000,33.0521,33.1955,32.6414,32.9036,56248110.591252,0
+XLF.US,D,20220517,000000,33.5469,33.8784,33.3589,33.7844,63540300.765382,0
+XLF.US,D,20220518,000000,33.4677,33.5172,32.7255,32.8542,75061275.011932,0
+XLF.US,D,20220519,000000,32.4088,32.874,32.3593,32.6364,72286858.370057,0
+XLF.US,D,20220520,000000,32.864,33.0323,31.8893,32.577,78805535.709398,0
+XLF.US,D,20220523,000000,33.2005,33.8833,33.0323,33.6359,79012406.725313,0
+XLF.US,D,20220524,000000,33.438,33.6706,32.874,33.5666,78691209.753511,0
+XLF.US,D,20220525,000000,33.4875,34.0416,33.3885,33.8338,72952551.02086,0
+XLF.US,D,20220526,000000,34.2,34.7393,34.1703,34.6156,51338034.36495,0
+XLF.US,D,20220527,000000,34.764,35.2687,34.6997,35.1995,44324249.392365,0
+XLF.US,D,20220531,000000,34.9124,35.3727,34.7244,35.1005,65495642.948098,0
+XLF.US,D,20220601,000000,35.0114,35.1005,34.2099,34.5364,49154466.712793,0
+XLF.US,D,20220602,000000,34.5661,35.0411,34.2939,35.0114,45811923.788092,0
+XLF.US,D,20220603,000000,34.6849,34.8334,34.4671,34.5067,37085738.40484,0
+XLF.US,D,20220606,000000,34.7938,35.15,34.5958,34.6057,33175201.57633,0
+XLF.US,D,20220607,000000,34.3683,34.9026,34.3385,34.8729,32368541.439601,0
+XLF.US,D,20220608,000000,34.6057,34.7046,34.1307,34.2593,38654436.843905,0
+XLF.US,D,20220609,000000,34.2197,34.2395,33.3787,33.3984,50238452.808386,0
+XLF.US,D,20220610,000000,32.676,32.7948,32.1615,32.1911,74971904.016761,0
+XLF.US,D,20220613,000000,31.3797,31.7656,31.0457,31.2313,105162279.07025,0
+XLF.US,D,20220614,000000,31.3599,31.5726,30.7266,30.9641,76387984.605772,0
+XLF.US,D,20220615,000000,31.2906,31.7557,30.776,31.3104,88788573.975442,0
+XLF.US,D,20220616,000000,30.677,30.687,30.2615,30.5188,101946890.73987,0
+XLF.US,D,20220617,000000,30.588,30.9492,30.3109,30.6078,118168637.85867,0
+XLF.US,D,20220621,000000,31.3082,31.4176,31.0296,31.2186,58365901.138388,0
+XLF.US,D,20220622,000000,30.8605,31.4375,30.8207,31.149,48284102.860483,0
+XLF.US,D,20220623,000000,31.1689,31.2286,30.5173,31.0296,69707367.84013,0
+XLF.US,D,20220624,000000,31.1589,32.2035,31.1094,32.1737,65827820.564967,0
+XLF.US,D,20220627,000000,32.4224,32.4224,31.915,32.0643,47489032.476779,0
+XLF.US,D,20220628,000000,32.3926,32.701,31.726,31.7459,42684541.990305,0
+XLF.US,D,20220629,000000,31.7758,31.8951,31.4575,31.5668,64840902.669557,0
+XLF.US,D,20220630,000000,31.0694,31.5668,30.6914,31.2883,75683502.113166,0
+XLF.US,D,20220701,000000,31.1888,31.8156,30.9799,31.7161,77707974.284648,0
+XLF.US,D,20220705,000000,31.2186,31.6265,30.8605,31.6066,51803135.308647,0
+XLF.US,D,20220706,000000,31.537,31.7857,31.2286,31.527,48249845.704509,0
+XLF.US,D,20220707,000000,31.7957,32.0742,31.7658,31.9847,33291291.338428,0
+XLF.US,D,20220708,000000,32.0742,32.1687,31.7857,31.915,29212462.323526,0
+XLF.US,D,20220711,000000,31.736,31.8902,31.5668,31.6564,30722280.056577,0
+XLF.US,D,20220712,000000,31.4176,32.0344,31.3927,31.4574,38408490.826422,0
+XLF.US,D,20220713,000000,31.1192,31.3878,30.7913,31.1788,51725479.992137,0
+XLF.US,D,20220714,000000,30.5421,30.6764,30.2138,30.5819,58080932.783872,0
+XLF.US,D,20220715,000000,31.0197,31.7957,30.9401,31.6166,59958556.837994,0
+XLF.US,D,20220718,000000,32.0643,32.2831,31.3579,31.4972,38871468.534541,0
+XLF.US,D,20220719,000000,31.915,32.5418,31.8271,32.4423,40777717.784162,0
+XLF.US,D,20220720,000000,32.3727,32.6214,32.2732,32.5617,38707858.2232,0
+XLF.US,D,20220721,000000,32.4722,32.7706,32.2234,32.7706,40782775.793284,0
+XLF.US,D,20220722,000000,32.8204,32.9895,32.3329,32.5816,25874272.799656,0
+XLF.US,D,20220725,000000,32.7806,32.9397,32.5517,32.7905,24826942.252377,0
+XLF.US,D,20220726,000000,32.6313,32.8204,32.2533,32.3329,26494026.676823,0
+XLF.US,D,20220727,000000,32.4622,32.9895,32.3562,32.8303,45051335.434515,0
+XLF.US,D,20220728,000000,32.8602,33.079,32.3329,33.0691,41186341.997601,0
+XLF.US,D,20220729,000000,33.1487,33.6461,33.1188,33.5367,38924158.474948,0
+XLF.US,D,20220801,000000,33.2183,33.4421,33.0293,33.2581,35325282.457919,0
+XLF.US,D,20220802,000000,33.0989,33.3178,32.8502,32.89,36997434.943174,0
+XLF.US,D,20220803,000000,33.1387,33.467,32.9497,33.3874,27456101.826717,0
+XLF.US,D,20220804,000000,33.3576,33.4471,33.2183,33.278,24632486.327779,0
+XLF.US,D,20220805,000000,33.1885,33.6759,33.074,33.5168,34543742.650682,0
+XLF.US,D,20220808,000000,33.7655,33.8749,33.462,33.4969,24496040.701753,0
+XLF.US,D,20220809,000000,33.5566,33.7554,33.4919,33.666,26562012.270013,0
+XLF.US,D,20220810,000000,34.253,34.5464,34.1833,34.4221,45600456.10402,0
+XLF.US,D,20220811,000000,34.7404,35.0488,34.7006,34.83,47228050.464009,0
+XLF.US,D,20220812,000000,34.9991,35.3871,34.82,35.3771,36558271.692946,0
+XLF.US,D,20220815,000000,35.019,35.4667,34.9494,35.3672,25497107.352408,0
+XLF.US,D,20220816,000000,35.208,35.785,35.208,35.6259,41514224.021317,0
+XLF.US,D,20220817,000000,35.218,35.606,35.1981,35.4468,33329416.38373,0
+XLF.US,D,20220818,000000,35.4169,35.5363,35.2478,35.4866,16048751.33963,0
+XLF.US,D,20220819,000000,35.2777,35.2777,34.6608,34.7802,33760995.635783,0
+XLF.US,D,20220822,000000,34.2729,34.2778,33.9247,34.0142,37000387.123776,0
+XLF.US,D,20220823,000000,33.9744,34.2181,33.8749,33.8749,23364109.121941,0
+XLF.US,D,20220824,000000,33.8152,34.1634,33.7506,34.054,20789081.905155,0
+XLF.US,D,20220825,000000,34.1236,34.6084,34.0341,34.5813,26539027.076337,0
+XLF.US,D,20220826,000000,34.7305,34.7355,33.5168,33.5466,38428202.185498,0
+XLF.US,D,20220829,000000,33.2979,33.5466,33.1089,33.3078,35052336.926754,0
+XLF.US,D,20220830,000000,33.4173,33.5217,32.9298,33.1288,42087088.7869,0
+XLF.US,D,20220831,000000,33.2979,33.4173,32.8303,32.8801,39973715.470996,0
+XLF.US,D,20220901,000000,32.7408,33.0293,32.3428,32.9795,40814448.660416,0
+XLF.US,D,20220902,000000,33.3576,33.6361,32.5617,32.7209,43432135.23871,0
+XLF.US,D,20220906,000000,32.89,32.9696,32.313,32.6413,46114178.751026,0
+XLF.US,D,20220907,000000,32.5418,33.3476,32.4928,33.2879,35204026.941956,0
+XLF.US,D,20220908,000000,33.1188,33.8948,32.9795,33.8749,51023296.246925,0
+XLF.US,D,20220909,000000,34.0241,34.2729,34.0092,34.1833,41540757.46066,0
+XLF.US,D,20220912,000000,34.3226,34.6409,34.248,34.4619,42186694.978447,0
+XLF.US,D,20220913,000000,33.7854,33.9048,33.0641,33.1785,61085667.628508,0
+XLF.US,D,20220914,000000,33.2481,33.4024,32.7806,33.079,39435980.347858,0
+XLF.US,D,20220915,000000,33.1188,33.6162,33.0293,33.1885,47899333.311684,0
+XLF.US,D,20220916,000000,32.8602,32.9497,32.5368,32.89,54171873.754377,0
+XLF.US,D,20220919,000000,32.5,33.275,32.5,33.26,36491408,0
+XLF.US,D,20220920,000000,32.995,33.06,32.465,32.77,42193565,0
+XLF.US,D,20220921,000000,32.98,33.1,32.07,32.09,49644639,0
+XLF.US,D,20220922,000000,32.16,32.21,31.49,31.55,52299458,0
+XLF.US,D,20220923,000000,31.24,31.31,30.6,31.05,56800974,0
+XLF.US,D,20220926,000000,30.82,31.11,30.34,30.56,49969720,0
+XLF.US,D,20220927,000000,30.8,30.9586,30.12,30.43,60650379,0
+XLF.US,D,20220928,000000,30.52,31.21,30.44,31.03,46088696,0
+XLF.US,D,20220929,000000,30.7,30.82,30.26,30.64,41860011,0
+XLF.US,D,20220930,000000,30.66,31.04,30.28,30.36,37984314,0
+XLF.US,D,20221003,000000,30.66,31.34,30.3,31.18,47086078,0
+XLF.US,D,20221004,000000,31.66,32.37,31.62,32.34,53441833,0
+XLF.US,D,20221005,000000,31.84,32.265,31.725,32.09,41766843,0
+XLF.US,D,20221006,000000,31.91,32.13,31.5709,31.64,34717920,0
+XLF.US,D,20221007,000000,31.36,31.46,30.72,30.89,36380688,0
+XLF.US,D,20221010,000000,31.06,31.185,30.57,30.75,31011716,0
+XLF.US,D,20221011,000000,30.55,30.865,30.225,30.36,50431913,0
+XLF.US,D,20221012,000000,30.37,30.685,30.18,30.29,48265691,0
+XLF.US,D,20221013,000000,29.68,31.62,29.59,31.54,83086056,0
+XLF.US,D,20221014,000000,31.82,32.19,30.94,31.01,60886878,0
+XLF.US,D,20221017,000000,31.67,32,31.5825,31.79,47222232,0
+XLF.US,D,20221018,000000,32.62,32.66,31.93,32.3,48150747,0
+XLF.US,D,20221019,000000,32.02,32.29,31.5925,31.77,35205662,0
+XLF.US,D,20221020,000000,31.73,32.05,31.17,31.26,43124407,0
+XLF.US,D,20221021,000000,31.35,32.22,31.12,32.19,54487276,0
+XLF.US,D,20221024,000000,32.38,32.77,32.28,32.62,40117237,0
+XLF.US,D,20221025,000000,32.45,33.07,32.39,33.01,33950312,0
+XLF.US,D,20221026,000000,33.11,33.46,33.015,33.09,38012085,0
+XLF.US,D,20221027,000000,33.4,33.73,33.3,33.36,41232173,0
+XLF.US,D,20221028,000000,33.45,34.23,33.385,34.19,36421273,0
+XLF.US,D,20221031,000000,33.97,34.205,33.93,33.98,40083802,0
+XLF.US,D,20221101,000000,34.26,34.345,33.92,34.07,38946147,0
+XLF.US,D,20221102,000000,34,34.6,33.61,33.64,58039881,0
+XLF.US,D,20221103,000000,33.22,33.56,33.08,33.3,40828076,0
+XLF.US,D,20221104,000000,33.78,34.085,33.43,33.91,41825626,0
+XLF.US,D,20221107,000000,34.16,34.27,33.935,34.25,30060292,0
+XLF.US,D,20221108,000000,34.26,34.62,34.09,34.45,34839570,0
+XLF.US,D,20221109,000000,34.22,34.35,33.795,33.87,42126188,0
+XLF.US,D,20221110,000000,34.9,35.63,34.81,35.58,67677668,0
+XLF.US,D,20221111,000000,35.76,36.03,35.6294,35.87,46076139,0
+XLF.US,D,20221114,000000,35.77,35.8,35.33,35.36,38002710,0
+XLF.US,D,20221115,000000,35.74,35.875,35.0782,35.44,57802083,0
+XLF.US,D,20221116,000000,35.42,35.51,35.1537,35.27,32852429,0
+XLF.US,D,20221117,000000,34.86,35.1,34.755,35.08,35706943,0
+XLF.US,D,20221118,000000,35.55,35.6,35.075,35.37,39455364,0
+XLF.US,D,20221121,000000,35.32,35.545,35.28,35.48,24630914,0
+XLF.US,D,20221122,000000,35.67,35.879,35.67,35.84,29582250,0
+XLF.US,D,20221123,000000,35.78,36.08,35.78,35.99,27916869,0
+XLF.US,D,20221125,000000,36.03,36.16,35.96,36.11,11266482,0
+XLF.US,D,20221128,000000,35.91,36.055,35.43,35.49,34206518,0
+XLF.US,D,20221129,000000,35.451,35.78,35.41,35.7,31489580,0
+XLF.US,D,20221130,000000,35.65,36.32,35.14,36.31,58607003,0
+XLF.US,D,20221201,000000,36.49,36.49,35.815,36.1,58157583,0
+XLF.US,D,20221202,000000,35.72,35.96,35.61,35.93,40483338,0
+XLF.US,D,20221205,000000,35.66,35.72,34.855,35.04,53401994,0
+XLF.US,D,20221206,000000,35,35.1963,34.45,34.73,45102232,0
+XLF.US,D,20221207,000000,34.59,34.975,34.51,34.59,37775859,0
+XLF.US,D,20221208,000000,34.69,34.86,34.502,34.62,46600862,0
+XLF.US,D,20221209,000000,34.49,34.7799,34.48,34.53,40885648,0
+XLF.US,D,20221212,000000,34.55,35.03,34.39,34.99,72570892,0
+XLF.US,D,20221213,000000,35.9,35.9,34.845,35.08,55659034,0
+XLF.US,D,20221214,000000,34.99,35.33,34.49,34.64,54685076,0
+XLF.US,D,20221215,000000,34.1,34.24,33.735,33.96,70334043,0
+XLF.US,D,20221216,000000,33.6,33.8001,33.3943,33.7,59619437,0
+XLF.US,D,20221219,000000,33.4,33.74,33.19,33.4,37456785,0
+XLF.US,D,20221220,000000,33.53,33.77,33.4113,33.54,45446449,0
+XLF.US,D,20221221,000000,33.86,34.16,33.84,34.06,31318106,0
+XLF.US,D,20221222,000000,33.84,33.87,33.21,33.76,25608721,0
+XLF.US,D,20221223,000000,33.74,34,33.57,33.95,17116166,0
+XLF.US,D,20221227,000000,34.02,34.105,33.795,33.94,25601078,0
+XLF.US,D,20221228,000000,34,34.09,33.78,33.82,24395063,0
+XLF.US,D,20221229,000000,34,34.35,33.92,34.29,26624198,0
+XLF.US,D,20221230,000000,34.04,34.265,33.92,34.2,24735712,0
+XLF.US,D,20230103,000000,34.45,34.69,34.07,34.32,37396480,0
+XLF.US,D,20230104,000000,34.67,35.12,34.57,34.87,44669324,0
+XLF.US,D,20230105,000000,34.75,34.75,34.37,34.61,45585748,0
+XLF.US,D,20230106,000000,34.84,35.49,34.6,35.38,41229683,0
+XLF.US,D,20230109,000000,35.5,35.7,35.16,35.25,48726649,0
+XLF.US,D,20230110,000000,35.19,35.48,35.0742,35.45,34663664,0
+XLF.US,D,20230111,000000,35.54,35.78,35.47,35.78,32014710,0
+XLF.US,D,20230112,000000,35.9,36.06,35.62,35.85,56642385,0
+XLF.US,D,20230113,000000,35.39,36.17,35.26,36.12,65920861,0
+XLF.US,D,20230117,000000,36.03,36.05,35.77,35.88,65345169,0
+XLF.US,D,20230118,000000,35.68,35.9,35.18,35.21,53693044,0
+XLF.US,D,20230119,000000,34.78,34.98,34.56,34.8,61169520,0
+XLF.US,D,20230120,000000,34.9,35.37,34.745,35.35,42330132,0
+XLF.US,D,20230123,000000,35.38,35.91,35.265,35.76,44997272,0
+XLF.US,D,20230124,000000,35.7,35.935,35.3,35.78,34333543,0
+XLF.US,D,20230125,000000,35.47,36.07,35.455,36.06,38458654,0
+XLF.US,D,20230126,000000,36.15,36.305,35.905,36.25,29944164,0
+XLF.US,D,20230127,000000,36.2,36.46,36.15,36.25,30787365,0
+XLF.US,D,20230130,000000,36.06,36.3299,36.01,36.07,31595005,0
+XLF.US,D,20230131,000000,36.14,36.57,35.97,36.56,30282099,0
+XLF.US,D,20230201,000000,36.18,36.88,36.095,36.56,51418673,0
+XLF.US,D,20230202,000000,36.76,36.805,36.365,36.66,42107281,0
+XLF.US,D,20230203,000000,36.37,36.9,36.36,36.59,43155021,0
+XLF.US,D,20230206,000000,36.38,36.59,36.3,36.58,32273606,0
+XLF.US,D,20230207,000000,36.35,37.1052,36.35,37,33000523,0
+XLF.US,D,20230208,000000,36.73,37.095,36.68,36.78,34555520,0
+XLF.US,D,20230209,000000,36.93,37.04,36.29,36.37,44329561,0
+XLF.US,D,20230210,000000,36.19,36.52,36.07,36.49,28108890,0
+XLF.US,D,20230213,000000,36.47,36.91,36.44,36.91,32209034,0
+XLF.US,D,20230214,000000,36.84,37.075,36.48,36.71,33525330,0
+XLF.US,D,20230215,000000,36.42,36.765,36.37,36.75,28514721,0
+XLF.US,D,20230216,000000,36.4,36.66,36.31,36.38,34379073,0
+XLF.US,D,20230217,000000,36.2,36.435,36.09,36.39,35884876,0
+XLF.US,D,20230221,000000,36.08,36.13,35.475,35.64,36425232,0
+XLF.US,D,20230222,000000,35.64,35.78,35.41,35.6,31065167,0
+XLF.US,D,20230223,000000,35.75,35.92,35.3001,35.63,42357613,0
+XLF.US,D,20230224,000000,35.32,35.77,35.26,35.66,48732617,0
+XLF.US,D,20230227,000000,35.99,36.05,35.5817,35.65,31664597,0
+XLF.US,D,20230228,000000,35.7,35.8999,35.61,35.72,32531448,0
+XLF.US,D,20230301,000000,35.56,35.76,35.46,35.6,32790337,0
+XLF.US,D,20230302,000000,35.39,35.47,35.01,35.43,38409461,0
+XLF.US,D,20230303,000000,35.57,36,35.5,35.99,33091585,0
+XLF.US,D,20230306,000000,36.01,36.245,35.91,36.02,30111132,0
+XLF.US,D,20230307,000000,35.89,35.92,35,35.09,53804397,0
+XLF.US,D,20230308,000000,35.05,35.235,34.78,34.96,50860314,0
+XLF.US,D,20230309,000000,34.76,34.815,33.37,33.54,107108500,0
+XLF.US,D,20230310,000000,33.145,33.72,32.525,32.93,166569401,0
+XLF.US,D,20230313,000000,31.76,32.3199,31.365,31.63,165965875,0
+XLF.US,D,20230314,000000,32.84,32.845,31.87,32.27,128115514,0
+XLF.US,D,20230315,000000,31.355,31.535,30.96,31.41,132235003,0
+XLF.US,D,20230316,000000,31.2,32.34,30.9,32.01,134086719,0
+XLF.US,D,20230317,000000,31.71,31.71,30.895,30.98,136760563,0
+XLF.US,D,20230320,000000,31.07,31.44,31.02,31.17,75384475,0
+XLF.US,D,20230321,000000,31.88,32.04,31.81,31.96,115899169,0
+XLF.US,D,20230322,000000,31.96,32.05,31.2,31.22,67874143,0
+XLF.US,D,20230323,000000,31.28,31.6,30.79,31.01,82366321,0
+XLF.US,D,20230324,000000,30.63,31.02,30.39,30.99,76647535,0
+XLF.US,D,20230327,000000,31.52,31.59,31.235,31.42,61393348,0
+XLF.US,D,20230328,000000,31.38,31.52,31.22,31.41,42980099,0
+XLF.US,D,20230329,000000,31.75,31.88,31.61,31.87,52147171,0
+XLF.US,D,20230330,000000,32.1,32.12,31.62,31.8,45061690,0
+XLF.US,D,20230331,000000,31.98,32.16,31.86,32.15,49034438,0
+XLF.US,D,20230403,000000,32.115,32.3399,32.0201,32.21,51213486,0
+XLF.US,D,20230404,000000,32.29,32.34,31.7,31.91,45939269,0
+XLF.US,D,20230405,000000,31.67,31.96,31.66,31.87,57965324,0
+XLF.US,D,20230406,000000,31.81,32.046,31.775,31.99,36762286,0
+XLF.US,D,20230410,000000,31.87,32.07,31.8,32.06,27900715,0
+XLF.US,D,20230411,000000,32.14,32.48,32.12,32.34,53912616,0
+XLF.US,D,20230412,000000,32.5,32.67,32.19,32.27,63645798,0
+XLF.US,D,20230413,000000,32.29,32.575,32.07,32.56,58550281,0
+XLF.US,D,20230414,000000,32.9,33.15,32.72,32.88,65054415,0
+XLF.US,D,20230417,000000,32.86,33.27,32.72,33.26,69670589,0
+XLF.US,D,20230418,000000,33.33,33.4299,33.08,33.36,49507548,0
+XLF.US,D,20230419,000000,33.31,33.53,33.25,33.44,39478861,0
+XLF.US,D,20230420,000000,33.22,33.4308,33.21,33.34,39291820,0
+XLF.US,D,20230421,000000,33.24,33.26,33.03,33.22,41545017,0
+XLF.US,D,20230424,000000,33.195,33.32,33.06,33.14,32774163,0
+XLF.US,D,20230425,000000,32.93,32.99,32.56,32.57,58534295,0
+XLF.US,D,20230426,000000,32.48,32.66,32.12,32.26,54294200,0
+XLF.US,D,20230427,000000,32.38,32.84,32.38,32.78,46398842,0
+XLF.US,D,20230428,000000,32.62,33.1957,32.545,33.17,54598658,0
+XLF.US,D,20230501,000000,33.26,33.43,33.04,33.08,31950590,0
+XLF.US,D,20230502,000000,32.95,32.96,32.025,32.33,76096651,0
+XLF.US,D,20230503,000000,32.37,32.53,31.93,31.96,65642402,0
+XLF.US,D,20230504,000000,31.68,31.85,31.26,31.55,76076589,0
+XLF.US,D,20230505,000000,32.07,32.38,32.02,32.33,55019390,0
+XLF.US,D,20230508,000000,32.51,32.62,32.34,32.38,34323628,0
+XLF.US,D,20230509,000000,32.14,32.385,32.065,32.26,29736172,0
+XLF.US,D,20230510,000000,32.47,32.54,31.795,32.08,39706084,0
+XLF.US,D,20230511,000000,31.88,32.075,31.74,32.03,36693238,0
+XLF.US,D,20230512,000000,32.24,32.24,31.69,31.9,36253024,0
+XLF.US,D,20230515,000000,31.96,32.22,31.9,32.16,33208458,0
+XLF.US,D,20230516,000000,32.095,32.19,31.84,31.86,31241413,0
+XLF.US,D,20230517,000000,32.11,32.59,32.04,32.5,46818832,0
+XLF.US,D,20230518,000000,32.44,32.775,32.32,32.74,42232483,0
+XLF.US,D,20230519,000000,32.82,32.92,32.45,32.6,40132919,0
+XLF.US,D,20230522,000000,32.71,32.78,32.46,32.66,35286215,0
+XLF.US,D,20230523,000000,32.52,32.69,32.255,32.28,42217163,0
+XLF.US,D,20230524,000000,32.04,32.07,31.79,31.86,46610723,0
+XLF.US,D,20230525,000000,31.78,31.96,31.66,31.85,41658889,0
+XLF.US,D,20230526,000000,31.92,32.1875,31.87,32.11,44183009,0
+XLF.US,D,20230530,000000,32.16,32.23,31.885,32.1,57900480,0
+XLF.US,D,20230531,000000,31.91,31.94,31.49,31.76,67667873,0
+XLF.US,D,20230601,000000,31.94,32.17,31.72,32.1,48643396,0
+XLF.US,D,20230602,000000,32.41,32.915,32.41,32.8,65752905,0
+XLF.US,D,20230605,000000,32.84,32.84,32.48,32.63,50531444,0
+XLF.US,D,20230606,000000,32.6,33.09,32.58,33.04,46236074,0
+XLF.US,D,20230607,000000,33.07,33.24,32.87,33.17,48467077,0
+XLF.US,D,20230608,000000,33.06,33.19,32.88,33.14,36261175,0
+XLF.US,D,20230609,000000,33.08,33.29,33.06,33.15,34025387,0
+XLF.US,D,20230612,000000,33.18,33.27,32.89,33.14,33673941,0
+XLF.US,D,20230613,000000,33.11,33.48,33.07,33.34,46054359,0
+XLF.US,D,20230614,000000,33.42,33.59,33.1,33.21,57195427,0
+XLF.US,D,20230615,000000,33.1,33.725,33.07,33.65,52241776,0
+XLF.US,D,20230616,000000,33.8,33.83,33.54,33.58,49861063,0
+XLF.US,D,20230620,000000,33.21,33.27,32.98,33.18,50683081,0
+XLF.US,D,20230621,000000,33.1,33.3,33,33.14,35967562,0
+XLF.US,D,20230622,000000,33.08,33.09,32.77,32.88,38698748,0
+XLF.US,D,20230623,000000,32.63,32.85,32.515,32.74,35529595,0
+XLF.US,D,20230626,000000,32.69,32.9399,32.58,32.67,25728264,0
+XLF.US,D,20230627,000000,32.73,33,32.71,32.93,34348138,0
+XLF.US,D,20230628,000000,32.89,32.9,32.7001,32.85,36663187,0
+XLF.US,D,20230629,000000,33.02,33.42,32.98,33.42,47470982,0
+XLF.US,D,20230630,000000,33.64,33.85,33.58,33.71,44762287,0
+XLF.US,D,20230703,000000,33.71,34,33.66,33.9,19127976,0
+XLF.US,D,20230705,000000,33.7,33.92,33.6,33.83,39833482,0
+XLF.US,D,20230706,000000,33.55,33.58,33.25,33.54,45808350,0
+XLF.US,D,20230707,000000,33.4,33.87,33.4,33.59,33488663,0
+XLF.US,D,20230710,000000,33.595,33.93,33.57,33.74,27254400,0
+XLF.US,D,20230711,000000,33.86,34.18,33.79,34.14,33754224,0
+XLF.US,D,20230712,000000,34.42,34.605,34.265,34.36,46546020,0
+XLF.US,D,20230713,000000,34.41,34.535,34.35,34.48,40453681,0
+XLF.US,D,20230714,000000,34.73,34.74,34.2042,34.25,47552728,0
+XLF.US,D,20230717,000000,34.21,34.68,34.21,34.58,38568886,0
+XLF.US,D,20230718,000000,34.66,35,34.61,34.97,47176549,0
+XLF.US,D,20230719,000000,34.97,35.26,34.96,35.12,45599818,0
+XLF.US,D,20230720,000000,35.06,35.39,35.045,35.38,45591523,0
+XLF.US,D,20230721,000000,35.44,35.46,35.175,35.26,30615721,0
+XLF.US,D,20230724,000000,35.28,35.71,35.27,35.6,32299794,0
+XLF.US,D,20230725,000000,35.5,35.58,35.34,35.37,36218637,0
+XLF.US,D,20230726,000000,35.33,35.69,35.28,35.58,35638715,0
+XLF.US,D,20230727,000000,35.58,35.67,35.08,35.13,44072765,0
+XLF.US,D,20230728,000000,35.41,35.425,35.01,35.2,32427672,0
+XLF.US,D,20230731,000000,35.27,35.44,35.18,35.33,28627021,0
+XLF.US,D,20230801,000000,35.26,35.36,35.14,35.33,26495304,0
+XLF.US,D,20230802,000000,35.03,35.155,34.83,35.03,48930438,0
+XLF.US,D,20230803,000000,34.82,35.13,34.72,35.05,31871732,0
+XLF.US,D,20230804,000000,35.02,35.36,34.875,34.91,36195670,0
+XLF.US,D,20230807,000000,35.13,35.46,35.12,35.4,33119338,0
+XLF.US,D,20230808,000000,34.94,35.1061,34.67,35.08,37254806,0
+XLF.US,D,20230809,000000,35.06,35.16,34.78,34.82,38304216,0
+XLF.US,D,20230810,000000,35,35.26,34.76,34.85,38097502,0
+XLF.US,D,20230811,000000,34.74,34.98,34.655,34.92,27518747,0
+XLF.US,D,20230814,000000,34.82,34.92,34.69,34.85,23773797,0
+XLF.US,D,20230815,000000,34.56,34.595,34.17,34.21,57472072,0
+XLF.US,D,20230816,000000,34.15,34.415,34.12,34.16,33566495,0
+XLF.US,D,20230817,000000,34.27,34.32,33.8942,33.99,38205391,0
+XLF.US,D,20230818,000000,33.75,34.08,33.72,33.98,40859959,0
+XLF.US,D,20230821,000000,34.03,34.095,33.67,33.94,32308259,0
+XLF.US,D,20230822,000000,33.95,33.99,33.5744,33.62,43148858,0
+XLF.US,D,20230823,000000,33.68,33.96,33.63,33.95,30240536,0
+XLF.US,D,20230824,000000,33.9,34.31,33.83,33.83,35784853,0
+XLF.US,D,20230825,000000,33.97,34.12,33.71,33.99,40347163,0
+XLF.US,D,20230828,000000,34.1,34.3,34.07,34.18,34905318,0
+XLF.US,D,20230829,000000,34.15,34.4957,34.1,34.49,43394335,0
+XLF.US,D,20230830,000000,34.54,34.71,34.44,34.51,33799921,0
+XLF.US,D,20230831,000000,34.61,34.615,34.3446,34.38,27999689,0
+XLF.US,D,20230901,000000,34.59,34.7959,34.555,34.69,41075673,0
+XLF.US,D,20230905,000000,34.65,34.79,34.33,34.34,38612307,0
+XLF.US,D,20230906,000000,34.25,34.39,34.07,34.32,35672799,0
+XLF.US,D,20230907,000000,34.18,34.38,34.13,34.23,47632630,0
+XLF.US,D,20230908,000000,34.26,34.37,34.125,34.3,39742305,0
+XLF.US,D,20230911,000000,34.46,34.64,34.3703,34.46,28965132,0
+XLF.US,D,20230912,000000,34.45,34.935,34.405,34.69,48615168,0
+XLF.US,D,20230913,000000,34.85,34.89,34.555,34.69,31994884,0
+XLF.US,D,20230914,000000,34.93,35.0552,34.755,35.01,65685526,0
+XLF.US,D,20230915,000000,34.78,35.04,34.76,34.83,51800186,0
+XLF.US,D,20230918,000000,34.63,34.82,34.52,34.77,32458673,0
+XLF.US,D,20230919,000000,34.8,34.865,34.505,34.73,36116798,0
+XLF.US,D,20230920,000000,34.85,34.96,34.48,34.49,31617981,0
+XLF.US,D,20230921,000000,34.37,34.37,33.92,33.92,48106804,0
+XLF.US,D,20230922,000000,33.97,34,33.66,33.66,41688252,0
+XLF.US,D,20230925,000000,33.59,33.76,33.48,33.74,40141709,0
+XLF.US,D,20230926,000000,33.49,33.64,33.23,33.29,46165433,0
+XLF.US,D,20230927,000000,33.38,33.38,32.95,33.24,49360881,0
+XLF.US,D,20230928,000000,33.27,33.6,33.26,33.48,63638085,0
+XLF.US,D,20230929,000000,33.64,33.69,33.09,33.17,52860527,0
+XLF.US,D,20231002,000000,33.06,33.14,32.71,32.89,49350601,0
+XLF.US,D,20231003,000000,32.73,32.815,32.24,32.37,52921754,0
+XLF.US,D,20231004,000000,32.38,32.63,32.21,32.61,40136047,0
+XLF.US,D,20231005,000000,32.52,32.82,32.45,32.76,41407826,0
+XLF.US,D,20231006,000000,32.62,33.225,32.51,33.04,54057834,0
+XLF.US,D,20231009,000000,32.74,33.13,32.71,33.06,61396589,0
+XLF.US,D,20231010,000000,33.16,33.51,33.15,33.3,44743354,0
+XLF.US,D,20231011,000000,33.4,33.535,33.1,33.35,35746363,0
+XLF.US,D,20231012,000000,33.45,33.45,32.91,33.14,41991169,0
+XLF.US,D,20231013,000000,33.35,33.655,33.03,33.21,53216513,0
+XLF.US,D,20231016,000000,33.46,33.72,33.385,33.56,45589267,0
+XLF.US,D,20231017,000000,33.41,33.935,33.4,33.72,41925171,0
+XLF.US,D,20231018,000000,33.55,33.58,33.0701,33.14,46942085,0
+XLF.US,D,20231019,000000,33.08,33.255,32.68,32.7,66656245,0
+XLF.US,D,20231020,000000,32.69,32.75,32.17,32.2,59921317,0
+XLF.US,D,20231023,000000,32.13,32.36,31.97,32,55913666,0
+XLF.US,D,20231024,000000,32.15,32.365,32.051,32.22,35825013,0
+XLF.US,D,20231025,000000,32.1,32.32,32.01,32.1,59240095,0
+XLF.US,D,20231026,000000,32.02,32.349,31.97,32.03,56046144,0
+XLF.US,D,20231027,000000,31.99,32.03,31.355,31.45,73057348,0
+XLF.US,D,20231030,000000,31.67,32.09,31.59,32.01,48978077,0
+XLF.US,D,20231031,000000,32.07,32.37,32.01,32.36,41050120,0
+XLF.US,D,20231101,000000,32.42,32.7,32.345,32.57,51764061,0
+XLF.US,D,20231102,000000,32.87,33.36,32.81,33.34,47416970,0
+XLF.US,D,20231103,000000,33.66,33.94,33.65,33.78,58801309,0
+XLF.US,D,20231106,000000,33.87,33.915,33.5,33.68,40599720,0
+XLF.US,D,20231107,000000,33.58,33.71,33.52,33.63,27441995,0
+XLF.US,D,20231108,000000,33.62,33.7,33.46,33.67,30057962,0
+XLF.US,D,20231109,000000,33.78,33.83,33.465,33.53,34336588,0
+XLF.US,D,20231110,000000,33.69,33.94,33.495,33.91,35153488,0
+XLF.US,D,20231113,000000,33.79,33.95,33.74,33.86,28327270,0
+XLF.US,D,20231114,000000,34.23,34.69,34.2,34.5,54296279,0
+XLF.US,D,20231115,000000,34.56,34.79,34.5501,34.69,35000184,0
+XLF.US,D,20231116,000000,34.79,34.865,34.68,34.83,33222473,0
+XLF.US,D,20231117,000000,34.96,35.02,34.87,35.01,31341489,0
+XLF.US,D,20231120,000000,34.96,35.23,34.885,35.15,37400151,0
+XLF.US,D,20231121,000000,35.1,35.22,35.07,35.13,27285737,0
+XLF.US,D,20231122,000000,35.21,35.34,35.15,35.27,32723981,0
+XLF.US,D,20231124,000000,35.27,35.435,35.255,35.38,13168491,0
+XLF.US,D,20231127,000000,35.25,35.3178,35.18,35.26,35016987,0
+XLF.US,D,20231128,000000,35.22,35.37,35.16,35.25,39329273,0
+XLF.US,D,20231129,000000,35.35,35.71,35.35,35.5,36651299,0
+XLF.US,D,20231130,000000,35.58,35.9,35.465,35.9,37334537,0
+XLF.US,D,20231201,000000,35.84,36.21,35.78,36.17,51267600,0
+XLF.US,D,20231204,000000,35.96,36.27,35.92,36.13,41366616,0
+XLF.US,D,20231205,000000,36.02,36.03,35.79,35.95,39510878,0
+XLF.US,D,20231206,000000,36.15,36.285,35.7201,35.77,35616129,0
+XLF.US,D,20231207,000000,35.86,35.96,35.77,35.94,26050871,0
+XLF.US,D,20231208,000000,35.9,36.19,35.86,36.13,33213096,0
+XLF.US,D,20231211,000000,36.14,36.42,36.14,36.35,31165724,0
+XLF.US,D,20231212,000000,36.44,36.62,36.29,36.61,37245695,0
+XLF.US,D,20231213,000000,36.62,37.245,36.55,37.2,56988976,0
+XLF.US,D,20231214,000000,37.5,37.71,37.37,37.57,66865709,0
+XLF.US,D,20231215,000000,37.26,37.4358,37.19,37.35,69246238,0
+XLF.US,D,20231218,000000,37.35,37.42,37.25,37.29,43434018,0
+XLF.US,D,20231219,000000,37.27,37.58,37.17,37.57,32508982,0
+XLF.US,D,20231220,000000,37.47,37.5594,36.9,36.9,52985729,0
+XLF.US,D,20231221,000000,37.06,37.27,36.924,37.26,27522248,0
+XLF.US,D,20231222,000000,37.37,37.49,37.2,37.34,30331445,0
+XLF.US,D,20231226,000000,37.37,37.56,37.31,37.49,17837563,0
+XLF.US,D,20231227,000000,37.41,37.61,37.355,37.61,32640761,0
+XLF.US,D,20231228,000000,37.55,37.8,37.54,37.72,25308018,0
+XLF.US,D,20231229,000000,37.71,37.77,37.4901,37.6,30218318,0
+XLF.US,D,20240102,000000,37.5,37.78,37.43,37.76,31351873,0
+XLF.US,D,20240103,000000,37.59,37.65,37.38,37.44,46908957,0
+XLF.US,D,20240104,000000,37.57,37.89,37.52,37.59,36904184,0
+XLF.US,D,20240105,000000,37.59,37.95,37.57,37.75,44852345,0
+XLF.US,D,20240108,000000,37.76,38.01,37.56,37.99,39098313,0
+XLF.US,D,20240109,000000,37.79,37.795,37.634,37.75,36338058,0
+XLF.US,D,20240110,000000,37.69,37.84,37.57,37.81,37095460,0
+XLF.US,D,20240111,000000,37.76,37.81,37.37,37.67,49043458,0
+XLF.US,D,20240112,000000,37.85,37.99,37.445,37.6,41333857,0
+XLF.US,D,20240116,000000,37.28,37.41,37.1308,37.34,44042053,0
+XLF.US,D,20240117,000000,37.02,37.42,37,37.27,38715919,0
+XLF.US,D,20240118,000000,37.22,37.365,36.95,37.33,42064934,0
+XLF.US,D,20240119,000000,37.47,37.98,37.35,37.93,59417724,0
+XLF.US,D,20240122,000000,38.09,38.3,38.0247,38.11,51828830,0
+XLF.US,D,20240123,000000,38.09,38.1999,38.01,38.17,46255523,0
+XLF.US,D,20240124,000000,38.33,38.53,38.29,38.32,43975483,0
+XLF.US,D,20240125,000000,38.47,38.55,38.27,38.51,50693847,0
+XLF.US,D,20240126,000000,38.45,38.7179,38.41,38.65,38620191,0
+XLF.US,D,20240129,000000,38.53,38.78,38.43,38.75,44175644,0
+XLF.US,D,20240130,000000,38.79,39.28,38.77,39.24,43229261,0
+XLF.US,D,20240131,000000,39.16,39.45,38.74,38.76,65780855,0
+XLF.US,D,20240201,000000,38.69,38.845,38.25,38.82,63445632,0
+XLF.US,D,20240202,000000,38.69,39.1577,38.665,38.98,61778368,0
+XLF.US,D,20240205,000000,38.76,38.88,38.575,38.75,37351320,0
+XLF.US,D,20240206,000000,38.7,38.885,38.645,38.83,41055717,0
+XLF.US,D,20240207,000000,39.04,39.165,38.77,39.12,39018730,0
+XLF.US,D,20240208,000000,38.94,39.085,38.72,38.97,47331463,0
+XLF.US,D,20240209,000000,38.92,39.095,38.82,39.08,50680443,0
+XLF.US,D,20240212,000000,39.08,39.43,38.99,39.26,39952718,0
+XLF.US,D,20240213,000000,38.96,39.055,38.42,38.73,62948331,0
+XLF.US,D,20240214,000000,38.96,39.13,38.81,39.1,58722450,0
+XLF.US,D,20240215,000000,39.22,39.85,39.21,39.77,58107891,0
+XLF.US,D,20240216,000000,39.73,39.81,39.5506,39.63,37900006,0
+XLF.US,D,20240220,000000,39.35,39.66,39.315,39.52,39952226,0
+XLF.US,D,20240221,000000,39.47,39.64,39.33,39.64,40259036,0
+XLF.US,D,20240222,000000,39.86,40.245,39.79,40.1,55188192,0
+XLF.US,D,20240223,000000,40.25,40.465,40.224,40.3,42190548,0
+XLF.US,D,20240226,000000,40.26,40.53,40.03,40.1,38369977,0
+XLF.US,D,20240227,000000,40.14,40.22,39.935,40.21,42599488,0
+XLF.US,D,20240228,000000,40.13,40.5,40.115,40.36,40040804,0
+XLF.US,D,20240229,000000,40.46,40.55,40.17,40.34,37629718,0
+XLF.US,D,20240301,000000,40.33,40.4201,40.155,40.29,40794889,0
+XLF.US,D,20240304,000000,40.22,40.5,40.21,40.39,53413221,0
+XLF.US,D,20240305,000000,40.25,40.63,40.25,40.4,50770165,0
+XLF.US,D,20240306,000000,40.46,40.73,40.275,40.61,58459509,0
+XLF.US,D,20240307,000000,40.76,40.835,40.4,40.55,35505147,0
+XLF.US,D,20240308,000000,40.61,40.83,40.565,40.62,47266577,0
+XLF.US,D,20240311,000000,40.47,40.73,40.4,40.69,36233063,0
+XLF.US,D,20240312,000000,40.78,40.98,40.64,40.86,53199285,0
+XLF.US,D,20240313,000000,40.94,41.17,40.91,41.16,43471385,0
+XLF.US,D,20240314,000000,41.17,41.25,40.61,40.83,65563436,0
+XLF.US,D,20240315,000000,40.6,40.98,40.52,40.79,67568043,0
+XLF.US,D,20240318,000000,40.78,40.92,40.575,40.87,39140635,0
+XLF.US,D,20240319,000000,40.9,41.09,40.875,41.07,36748313,0
+XLF.US,D,20240320,000000,41.02,41.59,40.95,41.56,52255345,0
+XLF.US,D,20240321,000000,41.66,42,41.61,41.9,49209183,0
+XLF.US,D,20240322,000000,41.95,42.035,41.39,41.42,32032973,0
+XLF.US,D,20240325,000000,41.39,41.46,41.26,41.26,31784000,0
+XLF.US,D,20240326,000000,41.41,41.526,41.27,41.4,30135473,0
+XLF.US,D,20240327,000000,41.6,41.9,41.494,41.89,36670279,0
+XLF.US,D,20240328,000000,41.94,42.22,41.865,42.12,41490170,0
+XLF.US,D,20240401,000000,42.16,42.195,41.81,41.89,37537679,0
+XLF.US,D,20240402,000000,41.76,41.815,41.6,41.67,36359804,0
+XLF.US,D,20240403,000000,41.68,41.96,41.535,41.65,39715860,0
+XLF.US,D,20240404,000000,42,42.08,41.13,41.18,52657527,0
+XLF.US,D,20240405,000000,41.34,41.675,41.2,41.57,47540273,0
+XLF.US,D,20240408,000000,41.58,41.82,41.56,41.75,35165667,0
+XLF.US,D,20240409,000000,41.77,41.875,41.175,41.51,51971423,0
+XLF.US,D,20240410,000000,41.11,41.27,40.76,40.89,59492759,0
+XLF.US,D,20240411,000000,40.87,40.93,40.355,40.6,56870826,0
+XLF.US,D,20240412,000000,40.33,40.4998,39.905,40.06,81234754,0
+XLF.US,D,20240415,000000,40.58,40.74,39.745,39.86,71800571,0
+XLF.US,D,20240416,000000,39.89,39.98,39.53,39.59,66751329,0
+XLF.US,D,20240417,000000,39.77,39.945,39.5322,39.69,41561911,0
+XLF.US,D,20240418,000000,39.87,40.18,39.735,39.83,48893445,0
+XLF.US,D,20240419,000000,40.05,40.455,39.97,40.38,55507987,0
+XLF.US,D,20240422,000000,40.6,41.1,40.43,40.87,50701160,0
+XLF.US,D,20240423,000000,41.06,41.23,40.95,41.13,36488578,0
+XLF.US,D,20240424,000000,41.02,41.175,40.91,41.12,33957450,0
+XLF.US,D,20240425,000000,40.92,41.03,40.525,40.88,50365748,0
+XLF.US,D,20240426,000000,40.81,41.045,40.72,40.82,35796948,0
+XLF.US,D,20240429,000000,40.81,40.9873,40.61,40.76,36596064,0
+XLF.US,D,20240430,000000,40.67,40.76,40.36,40.36,34481590,0
+XLF.US,D,20240501,000000,40.33,40.85,40.28,40.36,54717648,0
+XLF.US,D,20240502,000000,40.64,40.695,40.17,40.46,37085052,0
+XLF.US,D,20240503,000000,40.7,40.79,40.355,40.55,45012624,0
+XLF.US,D,20240506,000000,40.86,41.07,40.77,41.07,42335607,0
+XLF.US,D,20240507,000000,41.17,41.29,41.1,41.21,42601185,0
+XLF.US,D,20240508,000000,41.17,41.43,41.055,41.36,28390900,0
+XLF.US,D,20240509,000000,41.26,41.67,41.25,41.67,31594752,0
+XLF.US,D,20240510,000000,41.82,41.91,41.77,41.83,34306846,0
+XLF.US,D,20240513,000000,41.95,42.02,41.66,41.66,29570094,0
+XLF.US,D,20240514,000000,41.82,41.9,41.66,41.87,30638318,0
+XLF.US,D,20240515,000000,41.97,42.22,41.955,42.18,36138286,0
+XLF.US,D,20240516,000000,42.22,42.38,42.16,42.18,36032731,0
+XLF.US,D,20240517,000000,42.25,42.49,42.2,42.49,29813163,0
+XLF.US,D,20240520,000000,42.4,42.46,41.89,41.91,35719633,0
+XLF.US,D,20240521,000000,41.99,42.22,41.97,42.18,33413366,0
+XLF.US,D,20240522,000000,42.09,42.27,41.85,41.94,38661149,0
+XLF.US,D,20240523,000000,41.9,41.94,41.2,41.36,51768509,0
+XLF.US,D,20240524,000000,41.44,41.62,41.44,41.61,23477279,0
+XLF.US,D,20240528,000000,41.52,41.52,41,41.15,31004942,0
+XLF.US,D,20240529,000000,40.82,40.95,40.695,40.82,40620242,0
+XLF.US,D,20240530,000000,40.86,41.1299,40.76,41.04,32772640,0
+XLF.US,D,20240531,000000,41.12,41.68,41,41.64,38664013,0
+XLF.US,D,20240603,000000,41.63,41.675,41.015,41.38,37855010,0
+XLF.US,D,20240604,000000,41.16,41.5,41,41.19,27586390,0
+XLF.US,D,20240605,000000,41.32,41.36,41.01,41.31,23817258,0
+XLF.US,D,20240606,000000,41.38,41.5,41.13,41.29,39040168,0
+XLF.US,D,20240607,000000,41.3,41.71,41.22,41.48,42273250,0
+XLF.US,D,20240610,000000,41.3,41.37,41.05,41.32,31618982,0
+XLF.US,D,20240611,000000,41.12,41.14,40.65,40.85,54584938,0
+XLF.US,D,20240612,000000,41.27,41.32,40.75,40.81,46399791,0
+XLF.US,D,20240613,000000,40.81,40.82,40.5,40.78,39497916,0
+XLF.US,D,20240614,000000,40.5,40.73,40.37,40.65,29083007,0
+XLF.US,D,20240617,000000,40.55,41.02,40.48,41.01,36076893,0
+XLF.US,D,20240618,000000,40.96,41.27,40.925,41.27,38900276,0
+XLF.US,D,20240620,000000,41.18,41.595,41.135,41.49,42869055,0
+XLF.US,D,20240621,000000,41.39,41.43,41.09,41.33,42532779,0
+XLF.US,D,20240624,000000,41.34,41.845,41.235,41.59,45251991,0
+XLF.US,D,20240625,000000,41.51,41.64,41.16,41.28,32852877,0
+XLF.US,D,20240626,000000,41.09,41.11,40.82,41.02,37978480,0
+XLF.US,D,20240627,000000,40.9,41.02,40.72,40.97,25466060,0
+XLF.US,D,20240628,000000,41.06,41.37,40.935,41.11,44045134,0
+XLF.US,D,20240701,000000,41.28,41.55,41.03,41.2,36131129,0
+XLF.US,D,20240702,000000,41.12,41.68,41.1,41.68,27033074,0
+XLF.US,D,20240703,000000,41.72,41.755,41.53,41.55,21113245,0
+XLF.US,D,20240705,000000,41.64,41.64,41.3,41.54,21421108,0
+XLF.US,D,20240708,000000,41.6,41.85,41.3801,41.43,27779272,0
+XLF.US,D,20240709,000000,41.47,42.02,41.42,41.75,33143083,0
+XLF.US,D,20240710,000000,41.55,41.92,41.53,41.91,28445376,0
+XLF.US,D,20240711,000000,41.95,42.31,41.815,42.24,45836626,0
+XLF.US,D,20240712,000000,42.19,42.56,42.08,42.38,39041225,0
+XLF.US,D,20240715,000000,42.53,43.04,42.5,43,46561173,0
+XLF.US,D,20240716,000000,43.03,43.51,42.95,43.49,52243090,0
+XLF.US,D,20240717,000000,43.44,43.9,43.37,43.82,54773289,0
+XLF.US,D,20240718,000000,43.67,44.105,43.19,43.29,58731301,0
+XLF.US,D,20240719,000000,43.27,43.36,42.8001,42.85,47219951,0
+XLF.US,D,20240722,000000,42.95,43.17,42.75,43.09,29071067,0
+XLF.US,D,20240723,000000,43.2,43.39,43.1,43.17,23800350,0
+XLF.US,D,20240724,000000,43.04,43.125,42.58,42.58,47786906,0
+XLF.US,D,20240725,000000,42.66,43.365,42.65,42.74,44861988,0
+XLF.US,D,20240726,000000,42.97,43.54,42.95,43.41,32636269,0
+XLF.US,D,20240729,000000,43.51,43.535,43.13,43.35,35195682,0
+XLF.US,D,20240730,000000,43.62,44,43.6,43.85,31418655,0
+XLF.US,D,20240731,000000,43.95,44.1099,43.71,43.74,38694792,0
+XLF.US,D,20240801,000000,43.9,43.96,42.93,43.12,47060859,0
+XLF.US,D,20240802,000000,42.63,42.78,41.8,42.06,78599848,0
+XLF.US,D,20240805,000000,41.14,41.23,40.66,40.84,107913570,0
+XLF.US,D,20240806,000000,41.02,41.985,40.91,41.5,57668904,0
+XLF.US,D,20240807,000000,41.96,42.355,41.49,41.55,43912569,0
+XLF.US,D,20240808,000000,41.82,42.27,41.76,42.22,41260500,0
+XLF.US,D,20240809,000000,42.21,42.505,42.04,42.4,23838795,0
+XLF.US,D,20240812,000000,42.48,42.59,42.09,42.18,20509282,0
+XLF.US,D,20240813,000000,42.43,42.56,42.12,42.53,24922014,0
+XLF.US,D,20240814,000000,42.63,43.13,42.6,43.05,30673012,0
+XLF.US,D,20240815,000000,43.46,43.69,43.31,43.45,33329022,0
+XLF.US,D,20240816,000000,43.4,43.77,43.4,43.77,25338910,0
+XLF.US,D,20240819,000000,43.78,44.02,43.78,44.01,24458568,0
+XLF.US,D,20240820,000000,43.96,43.995,43.78,43.87,19620444,0
+XLF.US,D,20240821,000000,43.94,43.99,43.57,43.8,19914057,0
+XLF.US,D,20240822,000000,43.85,44.05,43.81,44.05,24404037,0
+XLF.US,D,20240823,000000,44.18,44.54,44.09,44.43,32762498,0
+XLF.US,D,20240826,000000,44.58,44.81,44.47,44.57,23716334,0
+XLF.US,D,20240827,000000,44.66,44.82,44.58,44.8,21583452,0
+XLF.US,D,20240828,000000,44.68,45.155,44.64,44.91,24726165,0
+XLF.US,D,20240829,000000,45.06,45.46,44.75,45.31,33726634,0
+XLF.US,D,20240830,000000,45.44,45.78,45.23,45.74,28967724,0
+XLF.US,D,20240903,000000,45.5,45.875,45.185,45.4,39893913,0
+XLF.US,D,20240904,000000,45.48,45.77,45.215,45.45,32006128,0
+XLF.US,D,20240905,000000,45.64,45.66,44.745,44.95,39523540,0
+XLF.US,D,20240906,000000,44.95,45.2,44.19,44.29,51331286,0
+XLF.US,D,20240909,000000,44.71,45.2,44.65,44.95,41010885,0
+XLF.US,D,20240910,000000,45.1,45.14,43.975,44.49,59114976,0
+XLF.US,D,20240911,000000,44.32,44.35,43.38,44.28,59397484,0
+XLF.US,D,20240912,000000,44.36,44.52,44,44.38,37739377,0
+XLF.US,D,20240913,000000,44.51,44.6859,44.41,44.51,32912280,0
+XLF.US,D,20240916,000000,44.7,45.1,44.7,45.09,37063920,0
+XLF.US,D,20240917,000000,45.19,45.4799,45.14,45.33,27893291,0
+XLF.US,D,20240918,000000,45.35,45.69,45.09,45.19,41783865,0
+XLF.US,D,20240919,000000,45.65,45.81,45.34,45.69,46457685,0
+XLF.US,D,20240920,000000,45.59,45.66,45.335,45.66,48699179,0
+XLF.US,D,20240923,000000,45.49,45.67,45.36,45.44,31615259,0
+XLF.US,D,20240924,000000,45.3,45.3,44.895,45.06,40341434,0
+XLF.US,D,20240925,000000,45.08,45.14,44.65,44.79,32546934,0
+XLF.US,D,20240926,000000,44.92,45.11,44.77,45.02,31445225,0
+XLF.US,D,20240927,000000,45.12,45.437,45.05,45.15,23226116,0
+XLF.US,D,20240930,000000,45.05,45.34,44.84,45.32,23599209,0
+XLF.US,D,20241001,000000,45.2,45.31,44.775,45.08,32703005,0
+XLF.US,D,20241002,000000,45.06,45.23,44.83,45.13,37709429,0
+XLF.US,D,20241003,000000,44.96,45.05,44.665,44.89,23545682,0
+XLF.US,D,20241004,000000,45.33,45.69,45.15,45.65,40435851,0
+XLF.US,D,20241007,000000,45.65,45.67,44.9,45.09,26599262,0
+XLF.US,D,20241008,000000,45.26,45.46,45.18,45.35,28762954,0
+XLF.US,D,20241009,000000,45.35,45.86,45.26,45.77,28334270,0
+XLF.US,D,20241010,000000,45.82,45.86,45.44,45.63,34127389,0
+XLF.US,D,20241011,000000,45.92,46.6,45.89,46.51,52850296,0
+XLF.US,D,20241014,000000,46.59,46.85,46.46,46.8,35850836,0
+XLF.US,D,20241015,000000,47.12,47.39,46.84,46.9,42356775,0
+XLF.US,D,20241016,000000,47.08,47.5,46.99,47.48,44973695,0
+XLF.US,D,20241017,000000,47.68,47.81,47.58,47.61,45823445,0
+XLF.US,D,20241018,000000,47.61,47.72,47.3501,47.62,34279601,0
+XLF.US,D,20241021,000000,47.54,47.65,47.15,47.24,26207439,0
+XLF.US,D,20241022,000000,47,47.23,46.78,47.15,30018749,0
+XLF.US,D,20241023,000000,47.1,47.22,46.88,47.11,20697246,0
+XLF.US,D,20241024,000000,47.12,47.205,46.86,47.15,19617544,0
+XLF.US,D,20241025,000000,47.34,47.42,46.52,46.63,25526484,0
+XLF.US,D,20241028,000000,46.87,47.2499,46.855,47.21,31415881,0
+XLF.US,D,20241029,000000,47.09,47.22,46.88,46.92,27930913,0
+XLF.US,D,20241030,000000,46.98,47.43,46.94,47.13,28704328,0
+XLF.US,D,20241031,000000,47.07,47.21,46.48,46.48,53417061,0
+XLF.US,D,20241101,000000,46.63,47,46.52,46.58,40139909,0
+XLF.US,D,20241104,000000,46.61,46.65,46.025,46.28,41705580,0
+XLF.US,D,20241105,000000,46.32,46.73,46.23,46.71,35221760,0
+XLF.US,D,20241106,000000,49.04,49.68,48.7,49.55,153473381,0
+XLF.US,D,20241107,000000,49.44,49.44,48.66,48.75,70611369,0
+XLF.US,D,20241108,000000,49.1,49.4662,48.85,49.19,60376533,0
+XLF.US,D,20241111,000000,49.68,50.135,49.67,49.89,63654706,0
+XLF.US,D,20241112,000000,49.876,49.94,49.59,49.74,58512361,0
+XLF.US,D,20241113,000000,49.83,50.1265,49.685,49.77,31880676,0
+XLF.US,D,20241114,000000,49.88,49.99,49.545,49.64,38252752,0
+XLF.US,D,20241115,000000,49.62,50.01,49.61,49.87,40741498,0
+XLF.US,D,20241118,000000,49.91,50.11,49.7,50.02,27146818,0
+XLF.US,D,20241119,000000,49.555,49.8799,49.42,49.69,27014709,0
+XLF.US,D,20241120,000000,49.89,49.92,49.295,49.54,33932482,0
+XLF.US,D,20241121,000000,49.8,50.3951,49.66,50.17,50881767,0
+XLF.US,D,20241122,000000,50.14,50.78,50.13,50.73,42050839,0
+XLF.US,D,20241125,000000,51.01,51.245,50.86,51.06,47492548,0
+XLF.US,D,20241126,000000,51.04,51.26,50.76,51.16,28418403,0
+XLF.US,D,20241127,000000,51.245,51.62,51.205,51.26,31803721,0
+XLF.US,D,20241129,000000,51.46,51.57,51.25,51.34,15178418,0
+XLF.US,D,20241202,000000,51.42,51.4893,50.7,50.83,55483579,0
+XLF.US,D,20241203,000000,51.09,51.13,50.45,50.45,46924282,0
+XLF.US,D,20241204,000000,50.4,50.44,50.085,50.26,41017433,0
+XLF.US,D,20241205,000000,50.34,50.67,50.3,50.41,33599281,0
+XLF.US,D,20241206,000000,50.41,50.57,50.2649,50.4,23439352,0
+XLF.US,D,20241209,000000,50.43,50.49,49.69,49.71,41998283,0
+XLF.US,D,20241210,000000,49.73,49.98,49.385,49.7,38861785,0
+XLF.US,D,20241211,000000,49.89,49.92,49.58,49.8,35035893,0
+XLF.US,D,20241212,000000,49.9,49.97,49.58,49.58,23107260,0
+XLF.US,D,20241213,000000,49.78,49.795,49.43,49.54,39160444,0
+XLF.US,D,20241216,000000,49.56,49.63,49.355,49.45,35242760,0
+XLF.US,D,20241217,000000,49.26,49.27,48.9341,49.1,46103332,0
+XLF.US,D,20241218,000000,49.155,49.3,47.59,47.63,72399490,0
+XLF.US,D,20241219,000000,48.11,48.53,47.79,47.8,63641042,0
+XLF.US,D,20241220,000000,47.6511,48.885,47.6,48.51,56066149,0
+XLF.US,D,20241223,000000,48.04,48.455,47.87,48.42,43033305,0
+XLF.US,D,20241224,000000,48.55,49.01,48.425,48.99,18350465,0
+XLF.US,D,20241226,000000,48.77,49.13,48.74,49.11,20807209,0
+XLF.US,D,20241227,000000,48.825,49.17,48.49,48.75,33852395,0
+XLF.US,D,20241230,000000,48.23,48.4955,47.86,48.28,34819775,0
+XLF.US,D,20241231,000000,48.39,48.57,48.16,48.33,25170529,0
+XLF.US,D,20250102,000000,48.58,48.765,47.94,48.21,35879122,0
+XLF.US,D,20250103,000000,48.49,48.62,48.075,48.59,25198141,0
+XLF.US,D,20250106,000000,48.8,49.02,48.35,48.44,54289944,0
+XLF.US,D,20250107,000000,48.65,48.76,48.115,48.33,57682699,0
+XLF.US,D,20250108,000000,48.29,48.5,48.02,48.49,36422023,0
+XLF.US,D,20250110,000000,48.06,48.14,47.15,47.32,53128705,0
+XLF.US,D,20250113,000000,47.08,47.68,47.035,47.66,36002819,0
+XLF.US,D,20250114,000000,47.86,48.29,47.7449,48.25,39353252,0
+XLF.US,D,20250115,000000,49.31,49.61,49.0099,49.48,61176908,0
+XLF.US,D,20250116,000000,49.53,49.845,49.455,49.81,33830433,0
+XLF.US,D,20250117,000000,49.94,50.32,49.73,50.23,43693111,0
+XLF.US,D,20250121,000000,50.43,50.71,50.385,50.65,33267467,0
+XLF.US,D,20250122,000000,50.65,50.66,50.21,50.41,37226405,0
+XLF.US,D,20250123,000000,50.48,50.79,50.48,50.7,32048845,0
+XLF.US,D,20250124,000000,50.53,50.9,50.48,50.85,39088665,0
+XLF.US,D,20250127,000000,50.765,51.44,50.62,51.41,61707423,0
+XLF.US,D,20250128,000000,51.32,51.55,51.11,51.32,39885275,0
+XLF.US,D,20250129,000000,51.18,51.74,51.17,51.28,43612187,0
+XLF.US,D,20250130,000000,51.73,52.04,51.43,51.77,64250481,0
+XLF.US,D,20250131,000000,51.82,51.97,51.435,51.47,40429466,0
+XLF.US,D,20250203,000000,50.73,51.395,50.4125,51.26,77416229,0
+XLF.US,D,20250204,000000,51.32,51.39,51,51.14,41742731,0
+XLF.US,D,20250205,000000,51.38,51.69,51.135,51.68,34758570,0
+XLF.US,D,20250206,000000,51.995,52.125,51.76,52.11,34355928,0
+XLF.US,D,20250207,000000,52.2,52.26,51.78,51.82,40601439,0
+XLF.US,D,20250210,000000,51.91,51.975,51.19,51.41,37921492,0
+XLF.US,D,20250211,000000,51.3003,51.64,51.02,51.54,45162865,0
+XLF.US,D,20250212,000000,51.25,51.38,50.92,51.36,45473140,0
+XLF.US,D,20250213,000000,51.5,51.77,51.28,51.7,36372211,0
+XLF.US,D,20250214,000000,51.77,52.02,51.75,51.8,29574275,0
+XLF.US,D,20250218,000000,51.88,52.2,51.745,52.17,33496807,0
+XLF.US,D,20250219,000000,52.04,52.25,51.9,52.19,31748520,0
+XLF.US,D,20250220,000000,52.15,52.15,51.035,51.39,47078883,0
+XLF.US,D,20250221,000000,51.45,51.5,50.645,50.75,51789947,0
+XLF.US,D,20250224,000000,51,51.405,50.68,51.01,56673859,0
+XLF.US,D,20250225,000000,51.29,51.405,50.305,50.96,50132791,0
+XLF.US,D,20250226,000000,50.955,51.3154,50.75,50.85,31250488,0
+XLF.US,D,20250227,000000,51.055,51.8,50.99,51.13,44378568,0
+XLF.US,D,20250228,000000,51.345,52.2599,51.17,52.18,63537098,0
+XLF.US,D,20250303,000000,52.32,52.635,51.365,51.74,76100133,0
+XLF.US,D,20250304,000000,51.22,51.2781,49.6401,49.92,99342411,0
+XLF.US,D,20250305,000000,49.94,50.4459,49.56,50.21,75561683,0
+XLF.US,D,20250306,000000,49.61,49.955,49.055,49.38,55477738,0
+XLF.US,D,20250307,000000,49.18,49.33,48.25,49.12,87351363,0
+XLF.US,D,20250310,000000,48.26,48.605,47.46,48.02,78221422,0
+XLF.US,D,20250311,000000,47.92,48.075,47.28,47.61,72972166,0
+XLF.US,D,20250312,000000,48.12,48.19,47.22,47.68,60700119,0
+XLF.US,D,20250313,000000,47.795,48.075,47.28,47.42,49986345,0
+XLF.US,D,20250314,000000,47.86,48.6,47.62,48.52,49535675,0
+XLF.US,D,20250317,000000,48.36,49.325,48.315,49.09,43570462,0
+XLF.US,D,20250318,000000,49.13,49.29,48.85,49.03,32714243,0
+XLF.US,D,20250319,000000,49.06,49.83,48.855,49.57,44290707,0
+XLF.US,D,20250320,000000,49.22,49.975,49.2,49.64,46325956,0
+XLF.US,D,20250321,000000,49.385,49.64,49.03,49.46,53382781,0
+XLF.US,D,20250324,000000,49.78,50.27,49.6601,50.15,43158186,0
+XLF.US,D,20250325,000000,50.365,50.51,50.08,50.43,24873708,0
+XLF.US,D,20250326,000000,50.605,50.91,50.09,50.28,39753284,0
+XLF.US,D,20250327,000000,50.19,50.445,49.785,50.18,32299840,0
+XLF.US,D,20250328,000000,50.04,50.3,49.015,49.21,45365377,0
+XLF.US,D,20250331,000000,48.7302,50.06,48.58,49.81,38042299,0
+XLF.US,D,20250401,000000,49.62,49.97,49.195,49.75,37959144,0
+XLF.US,D,20250402,000000,49.35,50.325,49.27,50.16,41792116,0
+XLF.US,D,20250403,000000,48.2,48.65,47.6001,47.69,101160618,0
+XLF.US,D,20250404,000000,46.07,46.41,44.09,44.2,128135265,0
+XLF.US,D,20250407,000000,42.84,45.65,42.21,44.09,179993163,0
+XLF.US,D,20250408,000000,45.8,46.22,43.235,43.92,98804224,0
+XLF.US,D,20250409,000000,43.24,47.61,43.07,47.23,177242940,0
+XLF.US,D,20250410,000000,46.525,46.6,44.54,45.91,93318182,0
+XLF.US,D,20250411,000000,45.6,46.97,45.37,46.67,63647449,0
+XLF.US,D,20250414,000000,47.29,47.615,46.865,47.15,52008943,0
+XLF.US,D,20250415,000000,47.445,47.9,47.23,47.27,41840096,0
+XLF.US,D,20250416,000000,47.16,47.3363,46.18,46.53,47934329,0
+XLF.US,D,20250417,000000,46.56,47.205,46.43,46.65,61866558,0
+XLF.US,D,20250421,000000,46.41,46.545,45.14,45.65,43082314,0
+XLF.US,D,20250422,000000,46.35,47.28,46.2,47.16,38154776,0
+XLF.US,D,20250423,000000,48.04,48.725,47.56,47.72,50290854,0
+XLF.US,D,20250424,000000,47.54,48.34,47.36,48.25,26817916,0
+XLF.US,D,20250425,000000,48.02,48.23,47.7,48.02,28112974,0
+XLF.US,D,20250428,000000,48.22,48.57,47.83,48.17,33922764,0
+XLF.US,D,20250429,000000,48.17,48.76,47.96,48.67,42475285,0
+XLF.US,D,20250430,000000,48.14,48.925,47.5,48.76,33759883,0
+XLF.US,D,20250501,000000,48.575,49.07,48.435,48.75,34420160,0
+XLF.US,D,20250502,000000,49.47,49.94,49.3345,49.76,35032074,0
+XLF.US,D,20250505,000000,49.34,49.83,49.1,49.44,24139930,0
+XLF.US,D,20250506,000000,49,49.555,48.97,49.16,28949143,0
+XLF.US,D,20250507,000000,49.32,49.715,49.26,49.45,30078604,0
+XLF.US,D,20250508,000000,49.85,50.37,49.725,49.86,31294156,0
+XLF.US,D,20250509,000000,49.95,50.035,49.715,49.86,22075027,0
+XLF.US,D,20250512,000000,51.11,51.195,50.55,50.87,44274103,0
+XLF.US,D,20250513,000000,51,51.32,50.91,51.08,33986059,0
+XLF.US,D,20250514,000000,51.105,51.17,50.785,50.94,38764201,0
+XLF.US,D,20250515,000000,50.84,51.36,50.83,51.28,34742507,0
+XLF.US,D,20250516,000000,51.27,51.6671,51.16,51.59,53400979,0
+XLF.US,D,20250519,000000,51.32,51.77,51.24,51.62,26348357,0
+XLF.US,D,20250520,000000,51.35,51.52,51.11,51.34,26902976,0
+XLF.US,D,20250521,000000,51.015,51.165,50.245,50.29,40022024,0
+XLF.US,D,20250522,000000,50.18,50.52,49.9719,50.23,33662796,0
+XLF.US,D,20250523,000000,49.585,50.29,49.57,50.05,33645560,0
+XLF.US,D,20250527,000000,50.435,50.96,50.26,50.93,38636418,0
+XLF.US,D,20250528,000000,50.92,51.02,50.51,50.59,31730237,0
+XLF.US,D,20250529,000000,50.75,50.86,50.36,50.85,34100943,0
+XLF.US,D,20250530,000000,50.69,51.045,50.455,50.96,37953245,0
+XLF.US,D,20250602,000000,50.61,51,50.29,50.98,30142346,0
+XLF.US,D,20250603,000000,50.84,51.13,50.41,51.08,33705417,0
+XLF.US,D,20250604,000000,51.15,51.21,50.78,50.79,24600500,0
+XLF.US,D,20250605,000000,50.86,50.88,50.45,50.65,42022705,0
+XLF.US,D,20250606,000000,51.17,51.44,51.045,51.28,34982809,0
+XLF.US,D,20250609,000000,51.34,51.36,50.69,51,28322093,0
+XLF.US,D,20250610,000000,50.955,51.08,50.88,51.06,27728640,0
+XLF.US,D,20250611,000000,51.06,51.34,50.81,51,39368366,0
+XLF.US,D,20250612,000000,50.705,51.01,50.5,51,25500933,0
+XLF.US,D,20250613,000000,50.342,50.46,49.81,49.96,54921907,0
+XLF.US,D,20250616,000000,50.34,50.875,50.31,50.53,35632359,0
+XLF.US,D,20250617,000000,50.27,50.4799,50.085,50.24,31130670,0
+XLF.US,D,20250618,000000,50.23,50.77,50.145,50.22,45728200,0
+XLF.US,D,20250620,000000,50.365,50.58,50.215,50.36,44456149,0
+XLF.US,D,20250623,000000,50.18,50.84,49.84,50.82,43022679,0
+XLF.US,D,20250624,000000,51.305,51.77,51.275,51.58,41224977,0
+XLF.US,D,20250625,000000,51.58,51.595,51.295,51.41,33123940,0
+XLF.US,D,20250626,000000,51.44,51.83,51.41,51.79,37865997,0
+XLF.US,D,20250627,000000,51.77,52.23,51.7,51.94,38954122,0
+XLF.US,D,20250630,000000,52.19,52.4375,52.135,52.37,42472856,0
+XLF.US,D,20250701,000000,52.245,52.765,52.21,52.66,33844757,0
+XLF.US,D,20250702,000000,52.7257,52.76,52.34,52.62,40791141,0
+XLF.US,D,20250703,000000,52.75,53.27,52.695,53.19,25904774,0
+XLF.US,D,20250707,000000,53.12,53.25,52.415,52.68,34048977,0
+XLF.US,D,20250708,000000,52.56,52.6,52.175,52.21,53715016,0
+XLF.US,D,20250709,000000,52.48,52.5,52.14,52.4,36634931,0
+XLF.US,D,20250710,000000,52.28,52.76,52.28,52.71,27994906,0
+XLF.US,D,20250711,000000,52.35,52.41,52.08,52.16,30289863,0
+XLF.US,D,20250714,000000,52.15,52.575,52.02,52.55,27636505,0
+XLF.US,D,20250715,000000,52.32,52.446,51.65,51.65,47704616,0
+XLF.US,D,20250716,000000,51.91,52.06,51.325,52.01,46726472,0
+XLF.US,D,20250717,000000,51.86,52.6,51.81,52.51,48213908,0
+XLF.US,D,20250718,000000,52.575,52.645,52.43,52.54,29791289,0
+XLF.US,D,20250721,000000,52.585,52.94,52.37,52.39,36871422,0
+XLF.US,D,20250722,000000,52.5155,52.745,52.47,52.68,32289144,0
+XLF.US,D,20250723,000000,52.78,53.1,52.56,53.1,32111308,0
+XLF.US,D,20250724,000000,53.12,53.44,53.005,53.07,32371926,0
+XLF.US,D,20250725,000000,53.14,53.4867,52.99,53.44,28964728,0
+XLF.US,D,20250728,000000,53.37,53.44,52.96,53.07,29119290,0
+XLF.US,D,20250729,000000,53.28,53.295,52.68,52.8,37883194,0
+XLF.US,D,20250730,000000,52.78,53.025,52.44,52.7,37260112,0
+XLF.US,D,20250731,000000,52.48,52.99,52.27,52.37,46179397,0
+XLF.US,D,20250801,000000,51.72,51.76,51.05,51.4,63060809,0
+XLF.US,D,20250804,000000,51.63,51.91,51.485,51.91,40053073,0
+XLF.US,D,20250805,000000,52.05,52.09,51.36,51.7,33550961,0
+XLF.US,D,20250806,000000,51.845,52.025,51.66,51.95,34198688,0
+XLF.US,D,20250807,000000,52.19,52.25,51.22,51.37,43119386,0
+XLF.US,D,20250808,000000,51.67,51.97,51.5,51.85,39484394,0
+XLF.US,D,20250811,000000,51.95,52.03,51.715,51.83,29351167,0
+XLF.US,D,20250812,000000,52.07,52.5499,52.0448,52.46,37517672,0
+XLF.US,D,20250813,000000,52.66,52.91,52.485,52.76,41154874,0
+XLF.US,D,20250814,000000,52.7,53.05,52.53,53.01,35841464,0
+XLF.US,D,20250815,000000,53.12,53.155,52.42,52.46,46108465,0
+XLF.US,D,20250818,000000,52.385,52.56,52.29,52.5,25405056,0
+XLF.US,D,20250819,000000,52.45,52.8699,52.45,52.6,24870756,0
+XLF.US,D,20250820,000000,52.63,53.0099,52.505,52.87,39138780,0
+XLF.US,D,20250821,000000,52.7124,52.8,52.35,52.7,29037046,0
+XLF.US,D,20250822,000000,52.98,53.68,52.945,53.57,47249757,0
+XLF.US,D,20250825,000000,53.47,53.5765,53.235,53.26,24756500,0
+XLF.US,D,20250826,000000,53.1,53.69,53.1,53.67,27906982,0
+XLF.US,D,20250827,000000,53.53,53.94,53.51,53.78,39530070,0
+XLF.US,D,20250828,000000,53.89,53.9063,53.695,53.85,28837323,0
+XLF.US,D,20250829,000000,53.91,54.14,53.8,53.99,36062417,0
+XLF.US,D,20250902,000000,53.67,53.7,53.115,53.59,38733051,0
+XLF.US,D,20250903,000000,53.49,53.6,53.13,53.5,36420135,0
+XLF.US,D,20250904,000000,53.69,54.075,53.565,54.06,32730023,0
+XLF.US,D,20250905,000000,54.105,54.25,52.87,53.07,58377063,0
+XLF.US,D,20250908,000000,53.11,53.17,52.835,53.11,49490877,0
+XLF.US,D,20250909,000000,52.98,53.59,52.96,53.34,38884548,0
+XLF.US,D,20250910,000000,53.17,53.395,52.9301,53.16,32915898,0
+XLF.US,D,20250911,000000,53.19,54.07,53.18,54.03,36635370,0
+XLF.US,D,20250912,000000,53.93,54.065,53.71,53.8,25705931,0
+XLF.US,D,20250915,000000,53.885,54.09,53.62,53.68,31922018,0
+XLF.US,D,20250916,000000,53.61,53.67,53.265,53.56,28482510,0
+XLF.US,D,20250917,000000,53.67,54.33,53.645,54.08,47976104,0
+XLF.US,D,20250918,000000,54.1,54.495,53.99,54.13,36609074,0
+XLF.US,D,20250919,000000,54.24,54.405,53.92,54.25,46731380,0
+XLF.US,D,20250922,000000,53.72,54.06,53.64,54,32393009,0
+XLF.US,D,20250923,000000,53.97,54.49,53.63,53.76,28698894,0
+XLF.US,D,20250924,000000,53.83,53.96,53.495,53.61,23893354,0
+XLF.US,D,20250925,000000,53.465,53.71,53.24,53.47,24757541,0
+XLF.US,D,20250926,000000,53.7,54.095,53.64,53.86,30686069,0
+XLF.US,D,20250929,000000,54.05,54.1461,53.74,54.13,20713832,0
+XLF.US,D,20250930,000000,54.04,54.235,53.42,53.87,32442206,0
+XLF.US,D,20251001,000000,53.61,53.76,53.37,53.39,33210082,0
+XLF.US,D,20251002,000000,53.31,53.48,53.0639,53.35,32443383,0
+XLF.US,D,20251003,000000,53.405,53.97,53.38,53.72,32111601,0
+XLF.US,D,20251006,000000,53.93,54.065,53.295,53.7,32001339,0
+XLF.US,D,20251007,000000,53.88,54.045,53.52,53.77,31250466,0
+XLF.US,D,20251008,000000,53.945,53.95,53.34,53.51,26848679,0
+XLF.US,D,20251009,000000,53.625,53.81,53.19,53.32,33922435,0
+XLF.US,D,20251010,000000,53.4842,53.6799,52.16,52.16,73596160,0
+XLF.US,D,20251013,000000,52.55,52.815,52.34,52.66,39651855,0
+XLF.US,D,20251014,000000,52.45,53.65,52.245,53.24,62588716,0
+XLF.US,D,20251015,000000,53.45,53.76,52.855,53.24,39526563,0
+XLF.US,D,20251016,000000,53.065,53.12,51.54,51.76,85420094,0
+XLF.US,D,20251017,000000,51.92,52.36,51.73,52.18,52288856,0
+XLF.US,D,20251020,000000,52.36,52.895,52.29,52.79,39479562,0
+XLF.US,D,20251021,000000,52.655,53.1265,52.655,52.73,31213574,0
+XLF.US,D,20251022,000000,52.78,52.82,52.115,52.43,53727459,0
+XLF.US,D,20251023,000000,52.59,52.68,52.29,52.54,29483687,0
+XLF.US,D,20251024,000000,52.805,53.2799,52.805,53.11,31947795,0
+XLF.US,D,20251027,000000,53.355,53.425,53.2,53.33,27154144,0
+XLF.US,D,20251028,000000,53.335,53.4,52.94,52.99,33648003,0
+XLF.US,D,20251029,000000,52.42,52.575,51.87,52.09,61846259,0
+XLF.US,D,20251030,000000,52.02,52.82,52.015,52.23,48568670,0
+XLF.US,D,20251031,000000,52.005,52.5,51.94,52.37,40425805,0
+XLF.US,D,20251103,000000,52.33,52.34,51.65,52.15,38693242,0
+XLF.US,D,20251104,000000,51.945,52.54,51.835,52.42,44675196,0
+XLF.US,D,20251105,000000,52.5,52.82,52.18,52.6,38036340,0
+XLF.US,D,20251106,000000,52.49,52.7,52.1701,52.41,42625669,0
+XLF.US,D,20251107,000000,52.28,52.8,52.09,52.78,46218724,0
+XLF.US,D,20251110,000000,52.91,53.15,52.65,52.97,42010615,0
+XLF.US,D,20251111,000000,53.035,53.3375,52.88,53.21,29995846,0
+XLF.US,D,20251112,000000,53.24,53.885,53.22,53.67,46052714,0
+XLF.US,D,20251113,000000,53.565,53.76,52.88,52.98,50455272,0
+XLF.US,D,20251114,000000,52.78,52.81,52.27,52.45,46154645,0
+XLF.US,D,20251117,000000,52.47,52.49,51.2523,51.45,70048477,0
+XLF.US,D,20251118,000000,51.27,51.7471,51.145,51.37,66043642,0
+XLF.US,D,20251119,000000,51.38,51.645,51.19,51.56,46003923,0
+XLF.US,D,20251120,000000,52.03,52.385,51.08,51.11,70096374,0
+XLF.US,D,20251121,000000,51.47,51.965,51.135,51.67,68942896,0
+XLF.US,D,20251124,000000,51.735,51.97,51.325,51.89,43789147,0
+XLF.US,D,20251125,000000,52.11,52.66,51.91,52.54,50989805,0
+XLF.US,D,20251126,000000,52.67,53.15,52.6,52.95,35268452,0
+XLF.US,D,20251128,000000,53.1,53.55,53.03,53.33,16136126,0
+XLF.US,D,20251201,000000,53.07,53.4,52.84,52.89,29296267,0
+XLF.US,D,20251202,000000,52.99,53.14,52.64,52.84,29771514,0
+XLF.US,D,20251203,000000,52.94,53.6,52.875,53.55,32017952,0
+XLF.US,D,20251204,000000,53.585,53.91,53.47,53.66,33678672,0
+XLF.US,D,20251205,000000,53.54,53.93,53.45,53.68,28532323,0
+XLF.US,D,20251208,000000,53.7,53.71,53.28,53.48,31164191,0
+XLF.US,D,20251209,000000,53.48,53.95,53.25,53.28,46335395,0
+XLF.US,D,20251210,000000,53.28,54.08,53.21,53.89,45437522,0
+XLF.US,D,20251211,000000,53.94,54.98,53.93,54.87,51786521,0
+XLF.US,D,20251212,000000,55.16,55.2082,54.71,54.95,64428933,0
+XLF.US,D,20251215,000000,55.185,55.305,54.82,54.99,35356839,0
+XLF.US,D,20251216,000000,55.03,55.16,54.48,54.64,37342295,0
+XLF.US,D,20251217,000000,54.8,55.07,54.5801,54.63,41112402,0
+XLF.US,D,20251218,000000,54.78,55.015,54.355,54.54,35021622,0
+XLF.US,D,20251219,000000,54.59,55.02,54.56,54.84,46595291,0
+XLF.US,D,20251222,000000,54.75,55.44,54.74,55.32,37987770,0
+XLF.US,D,20251223,000000,55.31,55.56,55.31,55.43,24732900,0
+XLF.US,D,20251224,000000,55.51,55.889,55.405,55.73,15685769,0
+XLF.US,D,20251226,000000,55.7,55.795,55.44,55.62,20410062,0
+XLF.US,D,20251229,000000,55.575,55.68,55.26,55.32,34223838,0
+XLF.US,D,20251230,000000,55.395,55.395,55.14,55.18,16160856,0
+XLF.US,D,20251231,000000,55.22,55.26,54.75,54.77,22996209,0
+XLF.US,D,20260102,000000,54.86,54.995,54.34,54.93,36087135,0
+XLF.US,D,20260105,000000,54.82,56.51,54.82,56.13,58044124,0
+XLF.US,D,20260106,000000,56.035,56.515,55.99,56.4,38950782,0
+XLF.US,D,20260107,000000,56.23,56.34,55.54,55.61,44720867,0
+XLF.US,D,20260108,000000,55.45,56.25,55.41,55.9,35358279,0
+XLF.US,D,20260109,000000,55.945,56.16,55.72,55.73,29544907,0
+XLF.US,D,20260112,000000,55.03,55.36,54.84,55.29,42021640,0
+XLF.US,D,20260113,000000,55.15,55.23,54.15,54.23,77045093,0
+XLF.US,D,20260114,000000,54.03,54.18,53.69,54.15,59754619,0
+XLF.US,D,20260115,000000,54.245,54.7,54.21,54.37,48490757,0
+XLF.US,D,20260116,000000,54.37,54.76,54.285,54.44,44363154,0
+XLF.US,D,20260120,000000,53.61,54.11,53.1,53.2,57030827,0
+XLF.US,D,20260121,000000,53.37,53.825,53.24,53.46,49360284,0
+XLF.US,D,20260122,000000,53.68,54.05,53.635,53.81,46919268,0
+XLF.US,D,20260123,000000,53.505,53.51,52.88,53.07,47057521,0
+XLF.US,D,20260126,000000,53.095,53.55,53.09,53.41,31072708,0
+XLF.US,D,20260127,000000,53.315,53.425,52.84,53,38633654,0
+XLF.US,D,20260128,000000,52.93,53.21,52.76,52.99,45450809,0
+XLF.US,D,20260129,000000,53.32,53.63,52.99,53.55,51975433,0
+XLF.US,D,20260130,000000,53.38,53.655,53.02,53.44,42767032,0
+XLF.US,D,20260202,000000,53.445,54.09,53.195,54.03,48031482,0
+XLF.US,D,20260203,000000,53.78,54.165,53.16,53.53,66887064,0
+XLF.US,D,20260204,000000,53.51,54.18,53.4,53.96,59506374,0
+XLF.US,D,20260205,000000,53.91,54.06,53.18,53.29,64474987,0
+XLF.US,D,20260206,000000,53.84,54.345,53.83,54.26,53073812,0
+XLF.US,D,20260209,000000,54.08,54.39,53.9,53.94,31699883,0
+XLF.US,D,20260210,000000,53.71,54.255,53.115,53.55,57920792,0
+XLF.US,D,20260211,000000,53.655,53.93,52.69,52.74,60339943,0
+XLF.US,D,20260212,000000,52.9,53.11,51.43,51.69,94645070,0
+XLF.US,D,20260213,000000,51.545,51.93,51.25,51.65,56449294,0
+XLF.US,D,20260217,000000,51.815,52.41,51.815,52.2,54064715,0
+XLF.US,D,20260218,000000,52.345,52.78,52.275,52.58,45222369,0
diff --git a/daily/us/nyse etfs/2/xnov.us.txt b/daily/us/nyse etfs/2/xnov.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c1880b428ff8e96690e6ac4a7a43fcea2754e459
--- /dev/null
+++ b/daily/us/nyse etfs/2/xnov.us.txt	
@@ -0,0 +1,528 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XNOV.US,D,20231121,000000,30.86,30.86,30.6844,30.7457,37760,0
+XNOV.US,D,20231122,000000,30.8495,30.86,30.7452,30.7752,55890,0
+XNOV.US,D,20231124,000000,30.8,30.82,30.79,30.8007,8623,0
+XNOV.US,D,20231127,000000,30.83,30.84,30.7704,30.82,61845,0
+XNOV.US,D,20231128,000000,30.85,30.87,30.77,30.84,31946,0
+XNOV.US,D,20231129,000000,30.91,30.9299,30.81,30.82,40939,0
+XNOV.US,D,20231130,000000,30.84,30.9,30.7681,30.9,76383,0
+XNOV.US,D,20231201,000000,30.92,30.99,30.8702,30.9899,13957,0
+XNOV.US,D,20231204,000000,30.91,30.91,30.85,30.91,18146,0
+XNOV.US,D,20231205,000000,30.89,30.92,30.86,30.9051,28366,0
+XNOV.US,D,20231206,000000,30.935,30.94,30.8548,30.8548,22782,0
+XNOV.US,D,20231207,000000,30.96,30.97,30.893,30.97,62769,0
+XNOV.US,D,20231208,000000,30.99,31.02,30.93,30.9749,25985,0
+XNOV.US,D,20231211,000000,30.975,31.051,30.93,31.0272,20469,0
+XNOV.US,D,20231212,000000,31.06,31.12,31.01,31.12,46881,0
+XNOV.US,D,20231213,000000,31.13,31.28,31.1,31.2463,19507,0
+XNOV.US,D,20231214,000000,31.2886,31.35,31.24,31.2908,20830,0
+XNOV.US,D,20231215,000000,31.31,31.33,31.26,31.2948,8106,0
+XNOV.US,D,20231218,000000,31.34,31.37,31.3149,31.3149,7191,0
+XNOV.US,D,20231219,000000,31.37,31.37,31.34,31.34,2094,0
+XNOV.US,D,20231220,000000,31.32,31.39,31.2118,31.2118,3994,0
+XNOV.US,D,20231221,000000,31.21,31.31,31.21,31.308,2452,0
+XNOV.US,D,20231222,000000,31.38,31.38,31.3383,31.3383,5112,0
+XNOV.US,D,20231226,000000,31.4,31.42,31.3808,31.41,3566,0
+XNOV.US,D,20231227,000000,31.7,31.7,31.38,31.4202,4906,0
+XNOV.US,D,20231228,000000,31.48,31.48,31.4197,31.4197,2255,0
+XNOV.US,D,20231229,000000,31.5,31.5,31.36,31.4251,2887,0
+XNOV.US,D,20240102,000000,31.4052,31.46,31.3501,31.3916,65252,0
+XNOV.US,D,20240103,000000,31.27,31.35,31.25,31.2796,34503,0
+XNOV.US,D,20240104,000000,31.3,31.33,31.2588,31.2588,7914,0
+XNOV.US,D,20240105,000000,31.2772,31.3451,31.2772,31.33,4786,0
+XNOV.US,D,20240108,000000,31.3825,31.4557,31.3825,31.4557,1009,0
+XNOV.US,D,20240109,000000,31.43,31.49,31.42,31.42,8791,0
+XNOV.US,D,20240110,000000,31.53,31.56,31.51,31.56,5308,0
+XNOV.US,D,20240111,000000,31.6,31.6,31.4476,31.51,14576,0
+XNOV.US,D,20240112,000000,31.6099,31.61,31.5748,31.5748,3280,0
+XNOV.US,D,20240116,000000,31.5664,31.5664,31.47,31.512,2937,0
+XNOV.US,D,20240117,000000,31.47,31.47,31.39,31.4548,915,0
+XNOV.US,D,20240118,000000,31.55,31.57,31.45,31.545,3842,0
+XNOV.US,D,20240119,000000,31.6,31.672,31.5772,31.672,1921,0
+XNOV.US,D,20240122,000000,31.695,31.7138,31.6849,31.6941,2407,0
+XNOV.US,D,20240123,000000,31.718,31.74,31.7,31.7287,7116,0
+XNOV.US,D,20240124,000000,31.87,31.87,31.7213,31.7213,1567,0
+XNOV.US,D,20240125,000000,31.77,31.82,31.7682,31.82,4569,0
+XNOV.US,D,20240126,000000,31.8064,31.81,31.8064,31.81,2047,0
+XNOV.US,D,20240129,000000,31.7857,31.8313,31.7857,31.8313,685,0
+XNOV.US,D,20240130,000000,31.85,31.85,31.7865,31.8271,2904,0
+XNOV.US,D,20240131,000000,31.81,31.81,31.69,31.73,4429,0
+XNOV.US,D,20240201,000000,31.7016,31.83,31.7016,31.83,4599,0
+XNOV.US,D,20240202,000000,31.8,31.885,31.8,31.8809,15775,0
+XNOV.US,D,20240205,000000,31.93,31.93,31.81,31.8661,2600,0
+XNOV.US,D,20240206,000000,31.92,31.92,31.865,31.8848,1081,0
+XNOV.US,D,20240207,000000,31.9587,31.97,31.9379,31.946,1487,0
+XNOV.US,D,20240208,000000,31.95,31.97,31.945,31.9555,2491,0
+XNOV.US,D,20240209,000000,32.0028,32.022,31.97,31.9952,1718,0
+XNOV.US,D,20240212,000000,32.06,32.06,31.98,32.01,7905,0
+XNOV.US,D,20240213,000000,31.99,31.99,31.815,31.8387,1777,0
+XNOV.US,D,20240214,000000,31.96,31.96,31.8606,31.9423,3452,0
+XNOV.US,D,20240215,000000,31.9802,31.9802,31.9802,31.9802,182,0
+XNOV.US,D,20240216,000000,31.975,31.975,31.965,31.965,665,0
+XNOV.US,D,20240220,000000,31.91,31.9127,31.91,31.9127,590,0
+XNOV.US,D,20240221,000000,31.89,31.93,31.86,31.91,3012,0
+XNOV.US,D,20240222,000000,32.04,32.0762,32.02,32.0762,2360,0
+XNOV.US,D,20240223,000000,32.18,32.18,32.0778,32.0994,4563,0
+XNOV.US,D,20240226,000000,32.0934,32.0934,32.05,32.0784,33275,0
+XNOV.US,D,20240227,000000,32.1002,32.1002,32.1002,32.1002,2,0
+XNOV.US,D,20240228,000000,32.0986,32.0986,32.0898,32.0898,1299,0
+XNOV.US,D,20240229,000000,32.07,32.1695,32.07,32.1466,1564,0
+XNOV.US,D,20240301,000000,32.0612,32.195,32.0612,32.195,751,0
+XNOV.US,D,20240304,000000,32.16,32.175,32.16,32.175,226,0
+XNOV.US,D,20240305,000000,32.1085,32.1427,32.05,32.09,4292,0
+XNOV.US,D,20240306,000000,32.19,32.19,32.11,32.1499,2542,0
+XNOV.US,D,20240307,000000,32.17,32.2016,32.17,32.2016,1050,0
+XNOV.US,D,20240308,000000,32.2882,32.2882,32.1101,32.1699,16271,0
+XNOV.US,D,20240311,000000,32.13,32.1516,32.13,32.1516,1136,0
+XNOV.US,D,20240312,000000,32.17,32.2202,32.135,32.2202,50394,0
+XNOV.US,D,20240313,000000,32.2,32.2357,32.18,32.22,18432,0
+XNOV.US,D,20240314,000000,32.17,32.2004,32.1401,32.2004,6667,0
+XNOV.US,D,20240315,000000,32.1742,32.1742,32.1697,32.1697,810,0
+XNOV.US,D,20240318,000000,32.21,32.2152,32.1988,32.2152,317,0
+XNOV.US,D,20240319,000000,32.2712,32.2712,32.2676,32.2676,193,0
+XNOV.US,D,20240320,000000,32.2681,32.325,32.24,32.325,4864,0
+XNOV.US,D,20240321,000000,32.3113,32.3498,32.31,32.3498,2592,0
+XNOV.US,D,20240322,000000,32.39,32.39,32.3652,32.3652,375,0
+XNOV.US,D,20240325,000000,32.3836,32.3836,32.3405,32.3405,1064,0
+XNOV.US,D,20240326,000000,32.33,32.3544,32.33,32.3544,2836,0
+XNOV.US,D,20240327,000000,32.331,32.4,32.331,32.4,4023,0
+XNOV.US,D,20240328,000000,32.3704,32.4063,32.3704,32.39,2247,0
+XNOV.US,D,20240401,000000,32.341,32.3948,32.341,32.3948,2857,0
+XNOV.US,D,20240402,000000,32.32,32.3704,32.32,32.3551,2702,0
+XNOV.US,D,20240403,000000,32.3784,32.3784,32.3607,32.3607,224,0
+XNOV.US,D,20240404,000000,32.44,32.44,32.2828,32.2828,700,0
+XNOV.US,D,20240405,000000,32.3469,32.3469,32.3469,32.3469,38,0
+XNOV.US,D,20240408,000000,32.39,32.39,32.37,32.37,527,0
+XNOV.US,D,20240409,000000,32.36,32.39,32.36,32.3748,1115,0
+XNOV.US,D,20240410,000000,32.312,32.312,32.312,32.312,15,0
+XNOV.US,D,20240411,000000,32.3748,32.3748,32.3748,32.3748,15,0
+XNOV.US,D,20240412,000000,32.2116,32.2616,32.2116,32.2616,186,0
+XNOV.US,D,20240415,000000,32.1638,32.1638,32.1638,32.1638,888,0
+XNOV.US,D,20240416,000000,32.15,32.1835,32.15,32.1835,888,0
+XNOV.US,D,20240417,000000,32.13,32.1558,32.12,32.1558,2586,0
+XNOV.US,D,20240418,000000,32.17,32.2099,32.12,32.1403,4618,0
+XNOV.US,D,20240419,000000,32.18,32.18,32.03,32.04,4577,0
+XNOV.US,D,20240422,000000,32.15,32.2042,32.148,32.2042,1329,0
+XNOV.US,D,20240423,000000,32.259,32.3321,32.2578,32.3166,878,0
+XNOV.US,D,20240424,000000,32.27,32.334,32.27,32.31,3808,0
+XNOV.US,D,20240425,000000,32.1937,32.2801,32.19,32.2801,3587,0
+XNOV.US,D,20240426,000000,32.3352,32.3749,32.3352,32.3749,1215,0
+XNOV.US,D,20240429,000000,32.44,32.44,32.4034,32.4034,450,0
+XNOV.US,D,20240430,000000,32.3099,32.3099,32.3099,32.3099,95,0
+XNOV.US,D,20240501,000000,32.25,32.31,32.24,32.2976,122615,0
+XNOV.US,D,20240502,000000,32.325,32.3641,32.325,32.3641,333,0
+XNOV.US,D,20240503,000000,32.475,32.4849,32.475,32.4849,240,0
+XNOV.US,D,20240506,000000,32.51,32.5545,32.51,32.5545,200,0
+XNOV.US,D,20240507,000000,32.55,32.5798,32.55,32.5798,200,0
+XNOV.US,D,20240508,000000,32.57,32.5892,32.57,32.5892,1865,0
+XNOV.US,D,20240509,000000,32.5713,32.6251,32.5713,32.6251,950,0
+XNOV.US,D,20240510,000000,32.655,32.655,32.655,32.655,94,0
+XNOV.US,D,20240513,000000,32.6919,32.6919,32.6101,32.65,9003,0
+XNOV.US,D,20240514,000000,32.6312,32.6896,32.6312,32.6896,2272,0
+XNOV.US,D,20240515,000000,32.73,32.7578,32.72,32.7578,902,0
+XNOV.US,D,20240516,000000,32.73,32.7524,32.72,32.75,1314,0
+XNOV.US,D,20240517,000000,32.7637,32.7731,32.7637,32.7731,240,0
+XNOV.US,D,20240520,000000,32.7799,32.7799,32.7799,32.7799,37,0
+XNOV.US,D,20240521,000000,32.785,32.7999,32.76,32.7999,1286,0
+XNOV.US,D,20240522,000000,32.76,32.7811,32.76,32.7811,550,0
+XNOV.US,D,20240523,000000,32.75,32.75,32.75,32.75,2,0
+XNOV.US,D,20240524,000000,32.79,32.81,32.7608,32.805,5650,0
+XNOV.US,D,20240528,000000,32.8397,32.8397,32.8052,32.8052,365,0
+XNOV.US,D,20240529,000000,32.71,32.775,32.71,32.775,196,0
+XNOV.US,D,20240530,000000,32.71,32.7579,32.71,32.7579,1097,0
+XNOV.US,D,20240531,000000,32.77,32.8192,32.72,32.8192,2207,0
+XNOV.US,D,20240603,000000,32.8282,32.8282,32.8282,32.8282,70,0
+XNOV.US,D,20240604,000000,32.79,32.8401,32.79,32.8401,100,0
+XNOV.US,D,20240605,000000,32.8852,32.8852,32.8852,32.8852,70,0
+XNOV.US,D,20240606,000000,32.895,32.895,32.895,32.895,70,0
+XNOV.US,D,20240607,000000,32.905,32.905,32.905,32.905,3,0
+XNOV.US,D,20240610,000000,32.9036,32.95,32.89,32.915,2485,0
+XNOV.US,D,20240611,000000,32.89,32.95,32.89,32.925,2270,0
+XNOV.US,D,20240612,000000,32.9595,32.9595,32.9595,32.9595,4,0
+XNOV.US,D,20240613,000000,32.88,32.9701,32.88,32.9701,224,0
+XNOV.US,D,20240614,000000,32.9687,32.9687,32.9687,32.9687,20,0
+XNOV.US,D,20240617,000000,32.96,32.99,32.96,32.985,4665,0
+XNOV.US,D,20240618,000000,33.005,33.005,32.97,33.005,2900,0
+XNOV.US,D,20240620,000000,32.992,32.992,32.992,32.992,24,0
+XNOV.US,D,20240621,000000,33.0097,33.0097,33.0097,33.0097,35,0
+XNOV.US,D,20240624,000000,33.0051,33.0051,33.0051,33.0051,70,0
+XNOV.US,D,20240625,000000,33.03,33.06,33.025,33.0262,151418,0
+XNOV.US,D,20240626,000000,32.991,33.1,32.99,33.1,434266,0
+XNOV.US,D,20240627,000000,33.06,33.09,33.02,33.09,5752,0
+XNOV.US,D,20240628,000000,33.11,33.11,33.0301,33.06,3602,0
+XNOV.US,D,20240701,000000,33.0706,33.0962,33.0301,33.0641,19203,0
+XNOV.US,D,20240702,000000,33.09,33.115,33.09,33.115,397,0
+XNOV.US,D,20240703,000000,33.13,33.13,33.07,33.11,737,0
+XNOV.US,D,20240705,000000,33.1485,33.17,33.1375,33.1375,797,0
+XNOV.US,D,20240708,000000,33.15,33.155,33.15,33.155,784,0
+XNOV.US,D,20240709,000000,33.14,33.16,33.14,33.1574,837,0
+XNOV.US,D,20240710,000000,33.23,33.23,33.14,33.185,3501,0
+XNOV.US,D,20240711,000000,33.17,33.18,33.15,33.1678,30002,0
+XNOV.US,D,20240712,000000,33.18,33.2052,33.1701,33.2052,1333,0
+XNOV.US,D,20240715,000000,33.1981,33.21,33.1981,33.21,1010,0
+XNOV.US,D,20240716,000000,33.1804,33.2599,33.1804,33.225,2130,0
+XNOV.US,D,20240717,000000,33.2403,33.2403,33.195,33.195,1525,0
+XNOV.US,D,20240718,000000,33.21,33.21,33.16,33.175,11994,0
+XNOV.US,D,20240719,000000,33.18,33.18,33.155,33.1559,1892,0
+XNOV.US,D,20240722,000000,33.17,33.2065,33.17,33.205,7096,0
+XNOV.US,D,20240723,000000,33.215,33.25,33.1701,33.2093,983,0
+XNOV.US,D,20240724,000000,33.1553,33.2025,33.1,33.1154,29434,0
+XNOV.US,D,20240725,000000,33.1606,33.1606,33.1152,33.1152,1034,0
+XNOV.US,D,20240726,000000,33.2,33.22,33.1514,33.178,2328,0
+XNOV.US,D,20240729,000000,33.1965,33.1965,33.1961,33.1961,581,0
+XNOV.US,D,20240730,000000,33.149,33.1889,33.149,33.1889,2417,0
+XNOV.US,D,20240731,000000,33.2751,33.2751,33.2349,33.2349,419,0
+XNOV.US,D,20240801,000000,33.2,33.2,33.15,33.173,2816,0
+XNOV.US,D,20240802,000000,32.95,33.075,32.95,33.0084,1447,0
+XNOV.US,D,20240805,000000,32.25,32.925,32.25,32.6078,33582,0
+XNOV.US,D,20240806,000000,32.91,33.01,32.91,32.9116,2572,0
+XNOV.US,D,20240807,000000,33.01,33.08,32.84,32.8502,9524,0
+XNOV.US,D,20240808,000000,33.0234,33.05,32.985,33.0311,8195,0
+XNOV.US,D,20240809,000000,32.94,33.1412,32.94,33.1412,17809,0
+XNOV.US,D,20240812,000000,33.1536,33.21,33.12,33.1503,4345,0
+XNOV.US,D,20240813,000000,33.1955,33.2515,33.18,33.2492,15301,0
+XNOV.US,D,20240814,000000,33.2896,33.3128,33.2879,33.2998,809,0
+XNOV.US,D,20240815,000000,33.3353,33.3414,33.3,33.3414,1217,0
+XNOV.US,D,20240816,000000,33.3847,33.3847,33.32,33.36,1759,0
+XNOV.US,D,20240819,000000,33.33,33.43,33.33,33.3858,3325,0
+XNOV.US,D,20240820,000000,33.34,33.375,33.34,33.375,2805,0
+XNOV.US,D,20240821,000000,33.35,33.3825,33.3307,33.3825,1808,0
+XNOV.US,D,20240822,000000,33.34,33.355,33.33,33.355,4816,0
+XNOV.US,D,20240823,000000,33.37,33.415,33.37,33.415,4594,0
+XNOV.US,D,20240826,000000,33.3955,33.4152,33.3955,33.4152,275,0
+XNOV.US,D,20240827,000000,33.39,33.4349,33.3801,33.4349,4160,0
+XNOV.US,D,20240828,000000,33.471,33.471,33.3602,33.4051,2203,0
+XNOV.US,D,20240829,000000,33.46,33.46,33.39,33.4276,6389,0
+XNOV.US,D,20240830,000000,33.43,33.5027,33.42,33.4651,17198,0
+XNOV.US,D,20240903,000000,33.448,33.448,33.3586,33.3586,5829,0
+XNOV.US,D,20240904,000000,33.4032,33.4055,33.35,33.3726,4666,0
+XNOV.US,D,20240905,000000,33.39,33.41,33.35,33.3902,3713,0
+XNOV.US,D,20240906,000000,33.32,33.4,33.31,33.3419,2810,0
+XNOV.US,D,20240909,000000,33.392,33.44,33.38,33.411,622,0
+XNOV.US,D,20240910,000000,33.4593,33.4593,33.3954,33.445,6455,0
+XNOV.US,D,20240911,000000,33.405,33.49,33.405,33.4698,7512,0
+XNOV.US,D,20240912,000000,33.49,33.505,33.47,33.505,593,0
+XNOV.US,D,20240913,000000,33.51,33.57,33.51,33.54,2906,0
+XNOV.US,D,20240916,000000,33.56,33.5799,33.4994,33.57,5714,0
+XNOV.US,D,20240917,000000,33.57,33.58,33.49,33.51,33959,0
+XNOV.US,D,20240918,000000,33.47,33.58,33.47,33.55,7060,0
+XNOV.US,D,20240919,000000,33.54,33.6212,33.54,33.5851,4771,0
+XNOV.US,D,20240920,000000,33.595,33.6,33.5855,33.6,2477,0
+XNOV.US,D,20240923,000000,33.5831,33.63,33.5689,33.605,1891,0
+XNOV.US,D,20240924,000000,33.59,33.65,33.55,33.605,192681,0
+XNOV.US,D,20240925,000000,33.6087,33.62,33.57,33.57,470718,0
+XNOV.US,D,20240926,000000,33.59,33.6253,33.59,33.625,1253,0
+XNOV.US,D,20240927,000000,33.6,33.63,33.6,33.63,200,0
+XNOV.US,D,20240930,000000,33.6,33.635,33.6,33.635,1134,0
+XNOV.US,D,20241001,000000,33.6134,33.6237,33.59,33.6237,4785,0
+XNOV.US,D,20241002,000000,33.615,33.6301,33.615,33.6301,300,0
+XNOV.US,D,20241003,000000,33.59,33.625,33.59,33.625,180,0
+XNOV.US,D,20241004,000000,33.62,33.6552,33.61,33.6552,4767,0
+XNOV.US,D,20241007,000000,33.72,33.72,33.61,33.6351,1846,0
+XNOV.US,D,20241008,000000,33.62,33.6599,33.62,33.6599,729,0
+XNOV.US,D,20241009,000000,33.63,33.675,33.63,33.675,204,0
+XNOV.US,D,20241010,000000,33.64,33.6765,33.64,33.675,415,0
+XNOV.US,D,20241011,000000,33.6906,33.6906,33.6906,33.6906,6,0
+XNOV.US,D,20241014,000000,33.7,33.7,33.67,33.6955,315,0
+XNOV.US,D,20241015,000000,33.6981,33.6981,33.6981,33.6981,6,0
+XNOV.US,D,20241016,000000,33.705,33.72,33.66,33.72,1695,0
+XNOV.US,D,20241017,000000,33.715,33.715,33.7,33.71,200,0
+XNOV.US,D,20241018,000000,33.71,33.7361,33.71,33.7361,123,0
+XNOV.US,D,20241021,000000,33.72,33.7498,33.71,33.7498,1561,0
+XNOV.US,D,20241022,000000,33.67,33.7552,33.67,33.7552,578,0
+XNOV.US,D,20241023,000000,33.73,33.7578,33.73,33.7578,168,0
+XNOV.US,D,20241024,000000,33.77,33.77,33.7101,33.7607,1758,0
+XNOV.US,D,20241025,000000,33.7204,33.77,33.7204,33.77,2225,0
+XNOV.US,D,20241028,000000,33.74,33.775,33.74,33.775,404,0
+XNOV.US,D,20241029,000000,33.75,33.7801,33.73,33.7801,6600,0
+XNOV.US,D,20241030,000000,33.785,33.785,33.785,33.785,1,0
+XNOV.US,D,20241031,000000,33.7943,33.84,33.785,33.7851,1208,0
+XNOV.US,D,20241104,000000,33.805,33.805,33.805,33.805,6,0
+XNOV.US,D,20241105,000000,33.8106,33.8106,33.8106,33.8106,1,0
+XNOV.US,D,20241106,000000,33.77,33.8348,33.77,33.8348,755,0
+XNOV.US,D,20241107,000000,33.79,33.8336,33.78,33.8336,847,0
+XNOV.US,D,20241108,000000,33.82,33.89,33.82,33.8458,7002,0
+XNOV.US,D,20241111,000000,33.8,33.8258,33.8,33.8258,1134,0
+XNOV.US,D,20241112,000000,33.88,33.895,33.8398,33.8398,1506,0
+XNOV.US,D,20241113,000000,33.89,33.9099,33.85,33.85,9265,0
+XNOV.US,D,20241114,000000,33.855,33.92,33.805,33.855,4212,0
+XNOV.US,D,20241115,000000,33.935,33.935,33.82,33.91,37391,0
+XNOV.US,D,20241118,000000,33.91,34.02,33.86,33.9296,90112,0
+XNOV.US,D,20241119,000000,33.91,34.03,33.855,33.9694,10869,0
+XNOV.US,D,20241120,000000,34.02,34.03,33.86,33.965,27217,0
+XNOV.US,D,20241121,000000,34.0289,34.12,33.99,34.0529,11471,0
+XNOV.US,D,20241122,000000,34.06,34.13,34.05,34.1179,7200,0
+XNOV.US,D,20241125,000000,34.154,34.22,34.1398,34.22,38508,0
+XNOV.US,D,20241126,000000,34.195,34.27,34.12,34.27,12836,0
+XNOV.US,D,20241127,000000,34.24,34.255,34.13,34.2053,13017,0
+XNOV.US,D,20241129,000000,34.2409,34.31,34.2409,34.305,10115,0
+XNOV.US,D,20241202,000000,34.3,34.35,34.25,34.35,21113,0
+XNOV.US,D,20241203,000000,34.36,34.38,34.3253,34.3253,4724,0
+XNOV.US,D,20241204,000000,34.3472,34.41,34.29,34.3652,8830,0
+XNOV.US,D,20241205,000000,34.41,34.46,34.38,34.39,7793,0
+XNOV.US,D,20241206,000000,34.4002,34.45,34.3719,34.45,9148,0
+XNOV.US,D,20241209,000000,34.42,34.42,34.34,34.38,20746,0
+XNOV.US,D,20241210,000000,34.3324,34.3799,34.25,34.26,7246,0
+XNOV.US,D,20241211,000000,34.3487,34.43,34.31,34.3542,4693,0
+XNOV.US,D,20241212,000000,34.28,34.34,34.28,34.3102,3153,0
+XNOV.US,D,20241213,000000,34.3399,34.3499,34.3106,34.3106,1102,0
+XNOV.US,D,20241216,000000,34.41,34.41,34.3259,34.3458,9092,0
+XNOV.US,D,20241217,000000,34.29,34.3152,34.29,34.3152,980,0
+XNOV.US,D,20241218,000000,34.38,34.38,33.88,33.9,16302,0
+XNOV.US,D,20241219,000000,34.06,34.06,33.8827,33.8827,6305,0
+XNOV.US,D,20241220,000000,33.812,34.13,33.81,34.0619,1326,0
+XNOV.US,D,20241223,000000,34.01,34.1951,34.01,34.1951,184,0
+XNOV.US,D,20241224,000000,34.28,34.3384,34.28,34.3384,650,0
+XNOV.US,D,20241226,000000,34.31,34.3352,34.31,34.3352,111,0
+XNOV.US,D,20241227,000000,34.2,34.2073,34.18,34.2073,549,0
+XNOV.US,D,20241230,000000,34.1031,34.165,34.1,34.1421,864,0
+XNOV.US,D,20241231,000000,34.02,34.02,34.02,34.02,409,0
+XNOV.US,D,20250102,000000,34.1,34.18,34.01,34.105,7367,0
+XNOV.US,D,20250103,000000,34.1705,34.2363,34.03,34.2363,578,0
+XNOV.US,D,20250106,000000,34.2901,34.33,34.2901,34.293,1056,0
+XNOV.US,D,20250107,000000,34.24,34.259,34.09,34.1536,11587,0
+XNOV.US,D,20250108,000000,34.09,34.1745,34.09,34.1745,2200,0
+XNOV.US,D,20250110,000000,33.96,34.19,33.8601,33.9753,3620,0
+XNOV.US,D,20250113,000000,33.89,33.9972,33.82,33.9972,5725,0
+XNOV.US,D,20250114,000000,34.02,34.0231,34.02,34.0231,159,0
+XNOV.US,D,20250115,000000,34.24,34.31,34.24,34.31,492,0
+XNOV.US,D,20250116,000000,34.29,34.316,34.2775,34.2775,581,0
+XNOV.US,D,20250121,000000,32.76,34.5899,32.76,34.5332,6111,0
+XNOV.US,D,20250123,000000,34.6,34.6262,34.6,34.6262,1479,0
+XNOV.US,D,20250127,000000,34.391,34.46,34.37,34.4277,1159,0
+XNOV.US,D,20250128,000000,34.54,34.6289,34.54,34.5851,829,0
+XNOV.US,D,20250129,000000,34.46,34.555,34.46,34.5455,1179,0
+XNOV.US,D,20250130,000000,34.56,34.5951,34.531,34.5951,1184,0
+XNOV.US,D,20250131,000000,34.63,34.7212,34.46,34.5349,38821,0
+XNOV.US,D,20250203,000000,34.465,34.4999,34.4102,34.4452,1536,0
+XNOV.US,D,20250204,000000,34.4925,34.5552,34.4802,34.5552,1352,0
+XNOV.US,D,20250205,000000,34.55,34.59,34.55,34.582,3075,0
+XNOV.US,D,20250206,000000,34.59,34.6599,34.58,34.6506,812,0
+XNOV.US,D,20250211,000000,34.72,34.72,34.6516,34.6516,499,0
+XNOV.US,D,20250212,000000,34.51,34.6168,34.51,34.6168,1170,0
+XNOV.US,D,20250213,000000,34.7499,34.7499,34.7248,34.7248,2000,0
+XNOV.US,D,20250214,000000,34.79,34.79,34.745,34.7505,1391,0
+XNOV.US,D,20250218,000000,34.7559,34.7605,34.7559,34.7605,988,0
+XNOV.US,D,20250219,000000,34.73,34.8107,34.73,34.8107,1579,0
+XNOV.US,D,20250220,000000,34.775,34.775,34.7711,34.7711,956,0
+XNOV.US,D,20250221,000000,34.68,34.68,34.55,34.5874,1702,0
+XNOV.US,D,20250224,000000,34.51,34.62,34.51,34.6,1174,0
+XNOV.US,D,20250225,000000,34.45,34.52,34.37,34.4652,1964,0
+XNOV.US,D,20250226,000000,34.53,34.53,34.4794,34.4794,530,0
+XNOV.US,D,20250227,000000,34.47,34.59,34.257,34.257,462,0
+XNOV.US,D,20250228,000000,34.3035,34.4729,34.28,34.4729,521,0
+XNOV.US,D,20250303,000000,34.45,34.45,34.1993,34.1993,150,0
+XNOV.US,D,20250304,000000,33.94,34.23,33.88,34.0595,872,0
+XNOV.US,D,20250305,000000,34.06,34.234,33.97,34.234,1901,0
+XNOV.US,D,20250306,000000,34.07,34.07,33.897,33.9434,424,0
+XNOV.US,D,20250307,000000,33.94,34.0629,33.94,34.0629,263,0
+XNOV.US,D,20250310,000000,33.72,33.72,33.5953,33.5953,828,0
+XNOV.US,D,20250311,000000,33.5,33.6,33.35,33.4856,10671,0
+XNOV.US,D,20250312,000000,33.36,33.65,33.36,33.5808,1054,0
+XNOV.US,D,20250313,000000,33.41,33.41,33.3209,33.3209,7666,0
+XNOV.US,D,20250317,000000,33.8,33.97,33.69,33.8592,3254,0
+XNOV.US,D,20250318,000000,33.7248,33.726,33.62,33.6631,4759,0
+XNOV.US,D,20250319,000000,33.75,33.939,33.67,33.8656,8076,0
+XNOV.US,D,20250320,000000,33.78,33.9,33.78,33.8433,1641,0
+XNOV.US,D,20250321,000000,33.72,33.8599,33.62,33.8533,5835,0
+XNOV.US,D,20250324,000000,34.09,34.1383,34.09,34.1383,271,0
+XNOV.US,D,20250325,000000,34.15,34.25,34.15,34.1938,483,0
+XNOV.US,D,20250326,000000,34.09,34.09,33.94,34.0155,785,0
+XNOV.US,D,20250327,000000,33.995,34.06,33.92,33.9816,3682,0
+XNOV.US,D,20250328,000000,33.76,33.76,33.56,33.6189,2526,0
+XNOV.US,D,20250331,000000,33.38,33.7,33.38,33.6943,10448,0
+XNOV.US,D,20250401,000000,33.61,33.7749,33.61,33.7749,8867,0
+XNOV.US,D,20250402,000000,33.83,33.9083,33.83,33.9083,422,0
+XNOV.US,D,20250403,000000,33.2557,33.2557,32.982,32.982,3563,0
+XNOV.US,D,20250404,000000,32.3301,32.3301,31.7701,31.7852,6607,0
+XNOV.US,D,20250407,000000,31.8232,31.8232,31.7202,31.7202,429,0
+XNOV.US,D,20250408,000000,31.8,31.88,31.33,31.33,3754,0
+XNOV.US,D,20250409,000000,31.51,33.1336,31.44,33.1336,2566,0
+XNOV.US,D,20250410,000000,32.06,32.4112,31.95,32.4112,142837,0
+XNOV.US,D,20250411,000000,32.39,32.7553,32.39,32.7553,2252,0
+XNOV.US,D,20250414,000000,32.9,32.9855,32.9,32.9855,734,0
+XNOV.US,D,20250415,000000,32.8901,33.02,32.8901,33.02,2480,0
+XNOV.US,D,20250416,000000,32.67,32.79,32.29,32.5165,2393,0
+XNOV.US,D,20250417,000000,32.58,32.58,32.5578,32.5578,4942,0
+XNOV.US,D,20250421,000000,32.0678,32.1,32.0678,32.1,462,0
+XNOV.US,D,20250422,000000,32.58,32.66,32.27,32.6034,2734,0
+XNOV.US,D,20250423,000000,33.12,33.12,32.81,32.9209,12330,0
+XNOV.US,D,20250424,000000,33.21,33.2778,33.21,33.2778,265,0
+XNOV.US,D,20250428,000000,33.4,33.447,33.38,33.447,3458,0
+XNOV.US,D,20250429,000000,33.39,33.5427,33.39,33.5427,905,0
+XNOV.US,D,20250501,000000,33.72,33.8,33.68,33.6928,2362,0
+XNOV.US,D,20250502,000000,33.83,33.9305,33.8101,33.9305,2389,0
+XNOV.US,D,20250505,000000,33.88,33.88,33.8188,33.8188,10535,0
+XNOV.US,D,20250506,000000,33.76,33.76,33.7046,33.7046,587,0
+XNOV.US,D,20250508,000000,33.943,33.943,33.8783,33.8783,967,0
+XNOV.US,D,20250509,000000,33.82,34,33.82,33.8614,297,0
+XNOV.US,D,20250512,000000,34.35,34.4157,34.3,34.4157,941,0
+XNOV.US,D,20250513,000000,34.54,34.64,34.53,34.5648,4029,0
+XNOV.US,D,20250514,000000,34.52,34.5713,34.52,34.5713,245,0
+XNOV.US,D,20250515,000000,34.5792,34.6517,34.5792,34.6517,988,0
+XNOV.US,D,20250516,000000,34.7,34.7631,34.7,34.7631,1739,0
+XNOV.US,D,20250519,000000,34.66,34.7543,34.66,34.7543,1093,0
+XNOV.US,D,20250520,000000,34.725,34.725,34.7,34.7023,457,0
+XNOV.US,D,20250521,000000,34.66,34.72,34.45,34.4743,1247,0
+XNOV.US,D,20250522,000000,34.49,34.49,34.474,34.474,122,0
+XNOV.US,D,20250523,000000,34.34,34.44,34.34,34.3448,904,0
+XNOV.US,D,20250527,000000,34.56,34.6928,34.56,34.6928,467,0
+XNOV.US,D,20250528,000000,34.67,34.67,34.6227,34.6227,112,0
+XNOV.US,D,20250529,000000,34.66,34.692,34.66,34.692,211,0
+XNOV.US,D,20250602,000000,34.672,34.7795,34.67,34.7795,1211,0
+XNOV.US,D,20250604,000000,34.87,34.8999,34.87,34.8901,793,0
+XNOV.US,D,20250605,000000,34.84,34.94,34.76,34.7757,4119,0
+XNOV.US,D,20250606,000000,34.99,34.99,34.9817,34.9817,288,0
+XNOV.US,D,20250609,000000,35.05,35.06,35.05,35.05,523,0
+XNOV.US,D,20250611,000000,35.11,35.11,35,35.0483,3328,0
+XNOV.US,D,20250612,000000,35.1,35.1,35.0906,35.0906,949,0
+XNOV.US,D,20250613,000000,34.99,35.09,34.8929,34.8929,4506,0
+XNOV.US,D,20250616,000000,35.07,35.0844,35.03,35.0844,1907,0
+XNOV.US,D,20250617,000000,34.9232,34.95,34.91,34.9476,4756,0
+XNOV.US,D,20250618,000000,34.99,34.995,34.9583,34.9583,1242,0
+XNOV.US,D,20250620,000000,34.94,34.9565,34.94,34.9565,240,0
+XNOV.US,D,20250623,000000,35.05,35.135,35.04,35.1225,3789,0
+XNOV.US,D,20250624,000000,35.2986,35.3056,35.29,35.3056,1893,0
+XNOV.US,D,20250625,000000,35.285,35.3032,35.285,35.3032,161,0
+XNOV.US,D,20250626,000000,35.3501,35.4082,35.3501,35.4082,620,0
+XNOV.US,D,20250627,000000,35.48,35.52,35.4783,35.4783,2785,0
+XNOV.US,D,20250703,000000,35.62,35.6645,35.62,35.6645,989,0
+XNOV.US,D,20250707,000000,35.58,35.58,35.5718,35.5718,155,0
+XNOV.US,D,20250709,000000,35.7299,35.7299,35.67,35.67,306,0
+XNOV.US,D,20250711,000000,35.6201,35.71,35.6201,35.6899,821,0
+XNOV.US,D,20250714,000000,35.66,35.7008,35.66,35.7008,1759,0
+XNOV.US,D,20250716,000000,35.63,35.6843,35.63,35.6843,628,0
+XNOV.US,D,20250717,000000,35.7,35.7496,35.6801,35.7496,1532,0
+XNOV.US,D,20250718,000000,35.7001,35.79,35.7001,35.756,31172,0
+XNOV.US,D,20250722,000000,35.74,35.8085,35.74,35.8085,1556,0
+XNOV.US,D,20250723,000000,35.85,35.9038,35.8301,35.8899,2398,0
+XNOV.US,D,20250724,000000,35.9,35.9187,35.88,35.9187,6169,0
+XNOV.US,D,20250725,000000,35.944,35.944,35.93,35.9418,1315,0
+XNOV.US,D,20250728,000000,35.95,35.955,35.95,35.955,142,0
+XNOV.US,D,20250729,000000,36.01,36.01,35.959,35.959,4566,0
+XNOV.US,D,20250730,000000,35.96,35.96,35.9488,35.9488,200,0
+XNOV.US,D,20250731,000000,35.98,35.98,35.9181,35.9181,135,0
+XNOV.US,D,20250804,000000,35.89,35.9052,35.89,35.9052,139,0
+XNOV.US,D,20250805,000000,35.85,36,35.85,35.8607,10828,0
+XNOV.US,D,20250806,000000,35.93,35.98,35.92,35.9701,4674,0
+XNOV.US,D,20250807,000000,35.93,35.9428,35.91,35.9428,3648,0
+XNOV.US,D,20250812,000000,36.0901,36.1206,36.0805,36.1206,2728,0
+XNOV.US,D,20250813,000000,36.1499,36.1554,36.11,36.1554,5357,0
+XNOV.US,D,20250814,000000,36.13,36.21,36.11,36.1659,5488,0
+XNOV.US,D,20250815,000000,36.15,36.1546,36.14,36.1452,1144,0
+XNOV.US,D,20250818,000000,36.14,36.1667,36.14,36.1667,102,0
+XNOV.US,D,20250819,000000,36.13,36.13,36.1143,36.1143,8218,0
+XNOV.US,D,20250820,000000,36.08,36.1056,36.06,36.1056,522,0
+XNOV.US,D,20250821,000000,36.04,36.0606,36.04,36.0606,1915,0
+XNOV.US,D,20250822,000000,36.22,36.23,36.2,36.2277,6903,0
+XNOV.US,D,20250825,000000,36.23,36.23,36.2025,36.2025,400,0
+XNOV.US,D,20250827,000000,36.2567,36.2752,36.24,36.2752,1527,0
+XNOV.US,D,20250828,000000,36.27,36.3006,36.27,36.3006,254,0
+XNOV.US,D,20250829,000000,36.28,36.28,36.2608,36.2608,202,0
+XNOV.US,D,20250902,000000,36.1788,36.2025,36.11,36.2025,2765,0
+XNOV.US,D,20250903,000000,36.23,36.2552,36.2201,36.2552,849,0
+XNOV.US,D,20250905,000000,36.3681,36.3681,36.31,36.331,643,0
+XNOV.US,D,20250908,000000,36.37,36.37,36.35,36.3551,6022,0
+XNOV.US,D,20250910,000000,36.4,36.4,36.4,36.4,357,0
+XNOV.US,D,20250911,000000,36.4527,36.4857,36.38,36.4857,722,0
+XNOV.US,D,20250912,000000,36.48,36.48,36.4708,36.4708,204,0
+XNOV.US,D,20250915,000000,36.5,36.5,36.5,36.5,331,0
+XNOV.US,D,20250916,000000,36.47,36.4749,36.47,36.4749,209,0
+XNOV.US,D,20250917,000000,36.47,36.4877,36.47,36.4877,226,0
+XNOV.US,D,20250918,000000,36.5134,36.53,36.5134,36.5173,1172,0
+XNOV.US,D,20250919,000000,36.523,36.5599,36.52,36.54,1184,0
+XNOV.US,D,20250922,000000,36.57,36.57,36.565,36.565,174,0
+XNOV.US,D,20250923,000000,36.57,36.57,36.535,36.535,116,0
+XNOV.US,D,20250924,000000,36.54,36.5407,36.52,36.53,2628,0
+XNOV.US,D,20250925,000000,36.52,36.5239,36.5,36.5239,400,0
+XNOV.US,D,20250926,000000,36.55,36.58,36.55,36.58,1113,0
+XNOV.US,D,20250929,000000,36.6,36.6,36.6,36.6,496,0
+XNOV.US,D,20250930,000000,36.5937,36.615,36.5937,36.615,533,0
+XNOV.US,D,20251001,000000,36.615,36.64,36.61,36.64,5799,0
+XNOV.US,D,20251002,000000,36.6412,36.6412,36.57,36.6402,993,0
+XNOV.US,D,20251003,000000,36.69,36.69,36.67,36.67,3264,0
+XNOV.US,D,20251006,000000,36.68,36.69,36.68,36.6864,3805,0
+XNOV.US,D,20251007,000000,36.68,36.68,36.67,36.67,1896,0
+XNOV.US,D,20251008,000000,36.69,36.71,36.69,36.7011,1480,0
+XNOV.US,D,20251009,000000,36.7,36.73,36.7,36.73,1917,0
+XNOV.US,D,20251010,000000,36.69,36.69,36.56,36.56,22066,0
+XNOV.US,D,20251013,000000,36.6673,36.6761,36.6673,36.6761,123,0
+XNOV.US,D,20251014,000000,36.52,36.68,36.52,36.6492,10014,0
+XNOV.US,D,20251015,000000,36.71,36.71,36.64,36.6718,1373,0
+XNOV.US,D,20251016,000000,36.67,36.6701,36.5799,36.5799,2215,0
+XNOV.US,D,20251017,000000,36.61,36.67,36.61,36.67,1072,0
+XNOV.US,D,20251020,000000,36.775,36.7882,36.76,36.77,2810,0
+XNOV.US,D,20251021,000000,36.79,36.793,36.79,36.793,256,0
+XNOV.US,D,20251022,000000,36.77,36.7884,36.76,36.7884,887,0
+XNOV.US,D,20251023,000000,36.79,36.8637,36.79,36.82,2213,0
+XNOV.US,D,20251024,000000,36.88,36.88,36.85,36.8736,4210,0
+XNOV.US,D,20251027,000000,36.89,36.9048,36.88,36.9048,32663,0
+XNOV.US,D,20251028,000000,36.89,36.9032,36.89,36.9032,688,0
+XNOV.US,D,20251030,000000,36.9044,36.9126,36.9029,36.9078,869,0
+XNOV.US,D,20251031,000000,36.91,36.9399,36.91,36.913,1912,0
+XNOV.US,D,20251103,000000,37,37,36.92,36.9399,427,0
+XNOV.US,D,20251104,000000,36.92,36.9532,36.92,36.9532,1553,0
+XNOV.US,D,20251105,000000,36.9352,36.99,36.93,36.9359,3439,0
+XNOV.US,D,20251106,000000,36.908,36.9309,36.9,36.9309,795,0
+XNOV.US,D,20251107,000000,36.9,36.945,36.82,36.945,1487,0
+XNOV.US,D,20251110,000000,36.87,36.9803,36.87,36.9803,168,0
+XNOV.US,D,20251111,000000,36.93,36.9903,36.92,36.9903,950,0
+XNOV.US,D,20251112,000000,36.96,36.9995,36.95,36.9952,5013,0
+XNOV.US,D,20251113,000000,37.045,37.0599,36.9802,36.9802,1725,0
+XNOV.US,D,20251114,000000,36.962,37.05,36.962,37.0002,3703,0
+XNOV.US,D,20251117,000000,36.935,37.0299,36.935,36.989,8842,0
+XNOV.US,D,20251118,000000,36.95,37.04,36.94,37.01,6090,0
+XNOV.US,D,20251120,000000,36.985,37.07,36.97,37.0255,10037,0
+XNOV.US,D,20251121,000000,37.0431,37.1,37.022,37.09,46520,0
+XNOV.US,D,20251124,000000,37.21,37.33,37.132,37.33,126091,0
+XNOV.US,D,20251125,000000,37.28,37.475,37.21,37.4589,26989,0
+XNOV.US,D,20251126,000000,37.5135,37.59,37.5135,37.5473,2286,0
+XNOV.US,D,20251128,000000,37.6071,37.655,37.6071,37.6107,2359,0
+XNOV.US,D,20251201,000000,37.54,37.64,37.54,37.551,11189,0
+XNOV.US,D,20251202,000000,37.62,37.63,37.55,37.6041,3724,0
+XNOV.US,D,20251203,000000,37.59,37.7,37.59,37.6581,6288,0
+XNOV.US,D,20251204,000000,37.65,37.69,37.6441,37.6699,2613,0
+XNOV.US,D,20251205,000000,37.6914,37.72,37.6914,37.702,5472,0
+XNOV.US,D,20251208,000000,37.653,37.7,37.653,37.7,4971,0
+XNOV.US,D,20251209,000000,37.69,37.69,37.64,37.6493,3559,0
+XNOV.US,D,20251210,000000,37.63,37.7564,37.6,37.7564,2163,0
+XNOV.US,D,20251211,000000,37.75,37.83,37.75,37.78,1834,0
+XNOV.US,D,20251212,000000,37.82,37.82,37.67,37.6878,1177,0
+XNOV.US,D,20251215,000000,37.66,37.71,37.66,37.6849,516,0
+XNOV.US,D,20251216,000000,37.5996,37.6727,37.5996,37.6727,799,0
+XNOV.US,D,20251217,000000,37.58,37.58,37.5087,37.5087,535,0
+XNOV.US,D,20251218,000000,37.71,37.71,37.59,37.6322,3646,0
+XNOV.US,D,20251219,000000,37.71,37.835,37.71,37.7775,1600,0
+XNOV.US,D,20251222,000000,37.8778,37.915,37.83,37.9052,4212,0
+XNOV.US,D,20251223,000000,37.88,37.96,37.88,37.9555,5139,0
+XNOV.US,D,20251224,000000,37.95,38.01,37.95,37.99,5269,0
+XNOV.US,D,20251226,000000,37.9801,38.0098,37.96,38.0098,5653,0
+XNOV.US,D,20251229,000000,37.93,37.9849,37.91,37.9849,3483,0
+XNOV.US,D,20251230,000000,37.94,37.96,37.94,37.9547,3472,0
+XNOV.US,D,20251231,000000,37.91,37.91,37.8717,37.8717,3336,0
+XNOV.US,D,20260102,000000,37.89,37.9075,37.885,37.9075,687,0
+XNOV.US,D,20260105,000000,38.02,38.02,37.9848,37.9848,285,0
+XNOV.US,D,20260106,000000,38.0068,38.1099,38.0068,38.0628,745,0
+XNOV.US,D,20260109,000000,38.1,38.1151,38.02,38.1151,2047,0
+XNOV.US,D,20260112,000000,38.08,38.1302,38.08,38.1302,12620,0
+XNOV.US,D,20260113,000000,38.0589,38.1031,38.0589,38.1031,282,0
+XNOV.US,D,20260114,000000,37.99,38.0458,37.96,38.0458,2736,0
+XNOV.US,D,20260115,000000,38.105,38.14,38.07,38.07,2015,0
+XNOV.US,D,20260116,000000,38.1,38.1,38.07,38.07,1274,0
+XNOV.US,D,20260120,000000,37.8807,37.9,37.76,37.7902,22678,0
+XNOV.US,D,20260121,000000,37.85,37.9859,37.82,37.9859,10971,0
+XNOV.US,D,20260122,000000,38.055,38.12,38,38.04,11346,0
+XNOV.US,D,20260123,000000,38.11,38.11,38.04,38.0901,3664,0
+XNOV.US,D,20260126,000000,38.14,38.1407,38.13,38.1407,1804,0
+XNOV.US,D,20260128,000000,38.16,38.2101,38.15,38.1848,6994,0
+XNOV.US,D,20260129,000000,38.1,38.12,38.1,38.12,3150,0
+XNOV.US,D,20260202,000000,38.17,38.2144,38.15,38.2144,513,0
+XNOV.US,D,20260203,000000,38.05,38.16,37.94,38.0892,4357,0
+XNOV.US,D,20260204,000000,38.06,38.06,37.87,38.0485,2203,0
+XNOV.US,D,20260206,000000,38.05,38.1525,38.04,38.1525,427,0
+XNOV.US,D,20260209,000000,38.25,38.27,38.18,38.2075,2766,0
+XNOV.US,D,20260210,000000,38.2,38.2,38.1703,38.1703,577,0
+XNOV.US,D,20260212,000000,37.96,38.15,37.9377,37.9377,2494,0
+XNOV.US,D,20260213,000000,37.94,37.953,37.94,37.953,718,0
+XNOV.US,D,20260217,000000,37.8,37.9914,37.79,37.9914,2029,0
+XNOV.US,D,20260218,000000,38.105,38.105,37.99,37.99,20869,0
diff --git a/daily/us/nyse etfs/2/xntk.us.txt b/daily/us/nyse etfs/2/xntk.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..4c15e509b4ce19254ef0f9d563d50079944f7374
--- /dev/null
+++ b/daily/us/nyse etfs/2/xntk.us.txt	
@@ -0,0 +1,5274 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XNTK.US,D,20050225,000000,16.3693,16.5315,16.3693,16.4967,62290.214818292,0
+XNTK.US,D,20050228,000000,16.6182,16.6321,16.5107,16.5107,1987.9107759172,0
+XNTK.US,D,20050301,000000,16.6182,16.6789,16.6182,16.6789,46367.843060302,0
+XNTK.US,D,20050302,000000,16.5315,16.7735,16.5315,16.6858,84189.377438692,0
+XNTK.US,D,20050303,000000,16.6321,16.6321,16.5177,16.5385,851.81826072652,0
+XNTK.US,D,20050304,000000,16.6112,16.65,16.5883,16.5883,3405.2640375742,0
+XNTK.US,D,20050307,000000,16.875,16.9098,16.8193,16.8272,12796.35946155,0
+XNTK.US,D,20050308,000000,16.865,16.865,16.668,16.668,6258.0516088752,0
+XNTK.US,D,20050309,000000,16.65,16.6998,16.6222,16.661,6541.3213606734,0
+XNTK.US,D,20050310,000000,16.6291,16.6291,16.4997,16.5684,12796.35946155,0
+XNTK.US,D,20050311,000000,16.5177,16.5177,16.5177,16.5177,266.19320647704,0
+XNTK.US,D,20050314,000000,16.4569,16.4619,16.3563,16.3643,46642.072288106,0
+XNTK.US,D,20050315,000000,16.3454,16.3643,16.2588,16.2667,16495.942780249,0
+XNTK.US,D,20050316,000000,16.2478,16.3285,16.1025,16.1244,155298.12116136,0
+XNTK.US,D,20050317,000000,16.1244,16.196,16.1244,16.196,16206.646012455,0
+XNTK.US,D,20050318,000000,15.999,16.0467,15.999,16.0328,9671.351667777,0
+XNTK.US,D,20050321,000000,16.0965,16.0965,15.986,16.0537,4267.1273249602,0
+XNTK.US,D,20050322,000000,15.996,15.999,15.759,15.759,19060.438086421,0
+XNTK.US,D,20050323,000000,15.9034,15.9034,15.8487,15.8487,4267.1273249602,0
+XNTK.US,D,20050324,000000,16.0149,16.0149,15.9632,15.9632,851.81826072652,0
+XNTK.US,D,20050328,000000,15.9432,15.992,15.8905,15.9134,6258.0516088752,0
+XNTK.US,D,20050329,000000,15.8207,15.8207,15.7172,15.7172,1707.6545321168,0
+XNTK.US,D,20050330,000000,15.8905,16.0259,15.8905,16.0179,14218.735236537,0
+XNTK.US,D,20050331,000000,15.9462,15.9462,15.9462,15.9462,568.54850892831,0
+XNTK.US,D,20050401,000000,15.996,16.0259,15.7949,15.7949,149036.05154183,0
+XNTK.US,D,20050404,000000,15.776,15.8317,15.776,15.8317,1707.6545321168,0
+XNTK.US,D,20050405,000000,16.0328,16.0328,15.8566,15.8905,7676.4093731982,0
+XNTK.US,D,20050406,000000,15.9532,15.974,15.8675,15.8675,3131.0348097695,0
+XNTK.US,D,20050407,000000,15.9074,16.0149,15.9074,16.0149,851.81826072652,0
+XNTK.US,D,20050408,000000,15.9632,15.986,15.9502,15.9502,3693.5563027021,0
+XNTK.US,D,20050411,000000,15.8417,15.8417,15.8417,15.8417,568.54850892831,0
+XNTK.US,D,20050412,000000,15.7062,15.8566,15.5759,15.8287,29586.621522923,0
+XNTK.US,D,20050413,000000,15.8357,15.8357,15.542,15.542,1425.3892829846,0
+XNTK.US,D,20050414,000000,15.4812,15.4812,15.4812,15.4812,266.19320647704,0
+XNTK.US,D,20050415,000000,15.1488,15.1488,14.8791,14.8791,40674.321949691,0
+XNTK.US,D,20050418,000000,14.8044,14.9626,14.8044,14.9288,54332.544698628,0
+XNTK.US,D,20050419,000000,15.0681,15.1627,15.0681,15.1199,8246.9668874584,0
+XNTK.US,D,20050420,000000,15.2254,15.2254,15.1707,15.1707,9105.8166668466,0
+XNTK.US,D,20050421,000000,15.3817,15.4614,15.2642,15.4614,88742.788023448,0
+XNTK.US,D,20050422,000000,15.3987,15.4385,15.3041,15.3081,23319.529390054,0
+XNTK.US,D,20050425,000000,15.4852,15.4852,15.4812,15.4812,1707.6545321168,0
+XNTK.US,D,20050426,000000,15.4684,15.4784,15.3817,15.3817,2561.4817981753,0
+XNTK.US,D,20050427,000000,15.3539,15.3708,15.3539,15.3708,2850.7785659692,0
+XNTK.US,D,20050428,000000,15.1597,15.1597,15.1349,15.1349,29293.306744465,0
+XNTK.US,D,20050502,000000,15.321,15.3429,15.2712,15.3141,2850.7785659692,0
+XNTK.US,D,20050503,000000,15.3649,15.4784,15.3649,15.4784,6258.0516088752,0
+XNTK.US,D,20050504,000000,15.4784,15.4852,15.4784,15.4852,568.54850892831,0
+XNTK.US,D,20050505,000000,15.6605,15.6605,15.5281,15.5281,2274.1940357132,0
+XNTK.US,D,20050506,000000,15.6645,15.6814,15.6645,15.6814,1707.6545321168,0
+XNTK.US,D,20050509,000000,15.6495,15.7332,15.6495,15.7332,1425.3892829846,0
+XNTK.US,D,20050510,000000,15.542,15.542,15.542,15.542,1136.0925151907,0
+XNTK.US,D,20050511,000000,15.4684,15.4684,15.4684,15.4684,1136.0925151907,0
+XNTK.US,D,20050513,000000,15.8207,16.1055,15.8207,16.0069,221853.45429929,0
+XNTK.US,D,20050516,000000,16.1393,16.192,16.0328,16.1852,347569.97645107,0
+XNTK.US,D,20050517,000000,16.1742,16.2897,16.1174,16.2897,44371.896263058,0
+XNTK.US,D,20050518,000000,16.4012,16.5625,16.3345,16.5345,42949.520488071,0
+XNTK.US,D,20050519,000000,16.5595,16.6262,16.5595,16.6262,17914.300544572,0
+XNTK.US,D,20050520,000000,16.5853,16.676,16.5415,16.676,105528.02757149,0
+XNTK.US,D,20050523,000000,16.6958,16.8272,16.6858,16.7695,109497.82210733,0
+XNTK.US,D,20050524,000000,16.7357,16.8193,16.7138,16.8193,48923.297842481,0
+XNTK.US,D,20050525,000000,16.665,16.676,16.5783,16.5813,43804.352256795,0
+XNTK.US,D,20050526,000000,16.875,16.9,16.8452,16.897,18774.154826626,0
+XNTK.US,D,20050527,000000,16.8452,16.87,16.7735,16.87,11367.956670568,0
+XNTK.US,D,20050531,000000,16.87,16.87,16.7217,16.8123,45789.249524714,0
+XNTK.US,D,20050601,000000,16.875,17.0025,16.875,16.9457,114333.49794122,0
+XNTK.US,D,20050602,000000,17.0513,17.093,17.0413,17.093,11367.956670568,0
+XNTK.US,D,20050603,000000,17.0671,17.0861,16.8621,16.9038,92720.618580614,0
+XNTK.US,D,20050606,000000,16.9706,16.9706,16.873,16.9038,5113.923072357,0
+XNTK.US,D,20050607,000000,16.9596,17.112,16.8342,16.8342,19914.26535248,0
+XNTK.US,D,20050608,000000,16.9098,16.9098,16.7605,16.7605,7396.1531293978,0
+XNTK.US,D,20050609,000000,16.7555,16.9338,16.7555,16.9158,5972.7728517451,0
+XNTK.US,D,20050610,000000,16.9527,16.9527,16.673,16.7555,10801.417166971,0
+XNTK.US,D,20050613,000000,16.8013,16.9596,16.8013,16.9198,4551.4015794243,0
+XNTK.US,D,20050614,000000,16.8093,16.8093,16.6938,16.7068,7676.4093731982,0
+XNTK.US,D,20050615,000000,16.7357,16.7357,16.5485,16.7247,5407.2378508147,0
+XNTK.US,D,20050616,000000,16.8093,16.87,16.7904,16.7904,17344.747532977,0
+XNTK.US,D,20050617,000000,16.8302,16.8591,16.8163,16.8452,9953.6169169093,0
+XNTK.US,D,20050620,000000,16.7217,16.9258,16.7217,16.9258,66552.319629923,0
+XNTK.US,D,20050621,000000,16.8412,16.9985,16.8163,16.9985,18201.588307034,0
+XNTK.US,D,20050622,000000,16.9955,16.9955,16.9955,16.9955,568.54850892831,0
+XNTK.US,D,20050623,000000,17.0861,17.1796,16.9457,16.9457,67692.430155777,0
+XNTK.US,D,20050624,000000,16.7247,16.7247,16.6391,16.6391,18774.154826626,0
+XNTK.US,D,20050627,000000,16.5813,16.6222,16.5813,16.5923,10245.927192701,0
+XNTK.US,D,20050628,000000,16.6072,16.6998,16.6042,16.6998,13935.465484739,0
+XNTK.US,D,20050629,000000,16.6998,16.7247,16.6072,16.6291,13371.939489141,0
+XNTK.US,D,20050630,000000,16.668,16.6898,16.5345,16.5345,12226.806449957,0
+XNTK.US,D,20050701,000000,16.5485,16.5485,16.5485,16.5485,3131.0348097695,0
+XNTK.US,D,20050705,000000,16.4082,16.6321,16.4082,16.6321,140499.78788657,0
+XNTK.US,D,20050706,000000,16.7068,16.7675,16.6291,16.6321,14790.297253464,0
+XNTK.US,D,20050707,000000,16.5515,16.6789,16.4997,16.661,37833.588410382,0
+XNTK.US,D,20050708,000000,16.8481,16.9527,16.8481,16.9527,7962.6926329942,0
+XNTK.US,D,20050711,000000,17.0861,17.1756,17.0134,17.1756,9390.0909213107,0
+XNTK.US,D,20050712,000000,17.1498,17.3459,17.1498,17.3459,7396.1531293978,0
+XNTK.US,D,20050713,000000,17.3061,17.4415,17.3061,17.4335,13084.651726679,0
+XNTK.US,D,20050714,000000,17.6535,17.6674,17.5071,17.5071,36408.199127396,0
+XNTK.US,D,20050715,000000,17.5251,17.5251,17.4166,17.5181,31845.748018647,0
+XNTK.US,D,20050718,000000,17.5251,17.5251,17.4086,17.4196,5407.2378508147,0
+XNTK.US,D,20050719,000000,17.4196,17.6674,17.4196,17.6674,74806.318036042,0
+XNTK.US,D,20050720,000000,17.4375,17.6565,17.3698,17.6535,21619.910879265,0
+XNTK.US,D,20050721,000000,17.5629,17.5629,17.4196,17.4484,8246.9668874584,0
+XNTK.US,D,20050722,000000,17.4554,17.4653,17.3848,17.4584,7111.8788749337,0
+XNTK.US,D,20050725,000000,17.4026,17.4943,17.3489,17.3658,12226.806449957,0
+XNTK.US,D,20050726,000000,17.4554,17.4793,17.4126,17.4753,5688.498597281,0
+XNTK.US,D,20050727,000000,17.5141,17.6396,17.4196,17.6286,77936.348343146,0
+XNTK.US,D,20050728,000000,17.544,17.6734,17.541,17.6734,35841.659623801,0
+XNTK.US,D,20050729,000000,17.6535,17.6535,17.5071,17.5331,17636.053306103,0
+XNTK.US,D,20050801,000000,17.4753,17.548,17.4584,17.5071,138226.59835353,0
+XNTK.US,D,20050802,000000,17.6426,17.7621,17.6426,17.7591,20192.512590949,0
+XNTK.US,D,20050803,000000,17.7123,17.8048,17.6714,17.7511,9105.8166668466,0
+XNTK.US,D,20050804,000000,17.7591,17.8118,17.6794,17.6834,13656.213743604,0
+XNTK.US,D,20050805,000000,17.6834,17.6834,17.548,17.5758,39822.503688965,0
+XNTK.US,D,20050808,000000,17.5659,17.6535,17.5251,17.5251,14501.00048567,0
+XNTK.US,D,20050809,000000,17.544,17.7053,17.544,17.6794,9953.6169169093,0
+XNTK.US,D,20050810,000000,17.7321,17.7551,17.4455,17.4455,7676.4093731982,0
+XNTK.US,D,20050811,000000,17.4863,17.6136,17.4863,17.5141,6822.5821071397,0
+XNTK.US,D,20050812,000000,17.4863,17.5291,17.4126,17.5251,16785.239548043,0
+XNTK.US,D,20050815,000000,17.4455,17.6396,17.4265,17.5828,24744.918673039,0
+XNTK.US,D,20050816,000000,17.4713,17.5003,17.4056,17.4056,29293.306744465,0
+XNTK.US,D,20050817,000000,17.4863,17.555,17.4305,17.5141,15646.133524854,0
+XNTK.US,D,20050818,000000,17.3956,17.4484,17.3956,17.4265,2850.7785659692,0
+XNTK.US,D,20050819,000000,17.4305,17.4554,17.3986,17.4265,36690.464376529,0
+XNTK.US,D,20050822,000000,17.4903,17.5371,17.3489,17.3878,72818.407260126,0
+XNTK.US,D,20050823,000000,17.3808,17.3907,17.3021,17.3878,57177.296248601,0
+XNTK.US,D,20050824,000000,17.4056,17.4614,17.2921,17.2921,39251.946174704,0
+XNTK.US,D,20050825,000000,17.2463,17.2463,17.2413,17.2413,23038.268643589,0
+XNTK.US,D,20050826,000000,17.1259,17.1756,17.1219,17.1756,6258.0516088752,0
+XNTK.US,D,20050829,000000,17.1647,17.2643,17.1647,17.2643,59158.175505857,0
+XNTK.US,D,20050830,000000,17.2255,17.2255,17.118,17.2075,6822.5821071397,0
+XNTK.US,D,20050831,000000,17.1578,17.3658,17.1578,17.3389,7676.4093731982,0
+XNTK.US,D,20050901,000000,17.1388,17.4335,17.0333,17.317,74240.783035113,0
+XNTK.US,D,20050902,000000,17.333,17.3389,17.2723,17.32,98974.652178825,0
+XNTK.US,D,20050906,000000,17.4584,17.5003,17.4584,17.4653,6541.3213606734,0
+XNTK.US,D,20050907,000000,17.4903,17.6117,17.4903,17.5968,58305.352742465,0
+XNTK.US,D,20050908,000000,17.6246,17.7163,17.6186,17.6186,9105.8166668466,0
+XNTK.US,D,20050909,000000,17.6326,17.6903,17.6136,17.6903,5972.7728517451,0
+XNTK.US,D,20050912,000000,17.7193,17.8248,17.7193,17.7849,17636.053306103,0
+XNTK.US,D,20050913,000000,17.7441,17.9353,17.7441,17.8746,2561.4817981753,0
+XNTK.US,D,20050914,000000,17.8248,17.8327,17.6216,17.6595,8810.4928830569,0
+XNTK.US,D,20050915,000000,17.6595,17.6595,17.5371,17.5371,2561.4817981753,0
+XNTK.US,D,20050916,000000,17.5858,17.6734,17.5798,17.6734,10801.417166971,0
+XNTK.US,D,20050919,000000,17.5928,17.6286,17.4753,17.5629,34699.540092614,0
+XNTK.US,D,20050920,000000,17.6486,17.7232,17.4614,17.4973,47217.652315697,0
+XNTK.US,D,20050921,000000,17.4026,17.4554,17.2673,17.2971,15927.39427132,0
+XNTK.US,D,20050922,000000,17.2304,17.3389,17.1727,17.32,51766.040387123,0
+XNTK.US,D,20050923,000000,17.3001,17.3558,17.2463,17.3489,33848.726334553,0
+XNTK.US,D,20050926,000000,17.4614,17.4653,17.333,17.3628,228679.04991442,0
+XNTK.US,D,20050927,000000,17.3848,17.3848,17.2822,17.3101,160132.79249259,0
+XNTK.US,D,20050928,000000,17.3848,17.4335,17.3001,17.3738,9105.8166668466,0
+XNTK.US,D,20050929,000000,17.3878,17.5729,17.3061,17.548,34699.540092614,0
+XNTK.US,D,20050930,000000,17.5798,17.7232,17.5798,17.6983,47217.652315697,0
+XNTK.US,D,20051003,000000,17.773,17.8536,17.7621,17.7849,234945.13754463,0
+XNTK.US,D,20051004,000000,17.766,17.9034,17.6216,17.6216,82485.740917239,0
+XNTK.US,D,20051005,000000,17.6396,17.6466,17.4196,17.4265,233801.00900811,0
+XNTK.US,D,20051006,000000,17.3528,17.4196,17.1498,17.2185,17344.747532977,0
+XNTK.US,D,20051007,000000,17.2304,17.6486,17.2304,17.326,19060.438086421,0
+XNTK.US,D,20051010,000000,17.2603,17.2971,17.1687,17.1756,30716.687022118,0
+XNTK.US,D,20051011,000000,17.2463,17.2523,17.0233,17.0263,67977.708912908,0
+XNTK.US,D,20051012,000000,16.9457,17.0831,16.9338,16.9497,114054.24620008,0
+XNTK.US,D,20051013,000000,16.9596,17.0552,16.8372,17.0552,22756.003394456,0
+XNTK.US,D,20051014,000000,17.1388,17.1468,17.0055,17.1388,17344.747532977,0
+XNTK.US,D,20051017,000000,17.1219,17.2643,17.09,17.2643,16495.942780249,0
+XNTK.US,D,20051018,000000,17.2822,17.2851,17.2255,17.2782,15355.832254394,0
+XNTK.US,D,20051019,000000,17.1578,17.4335,17.1288,17.4335,56878.958956814,0
+XNTK.US,D,20051020,000000,17.4863,17.544,17.2304,17.2603,47500.922067495,0
+XNTK.US,D,20051021,000000,17.4026,17.5111,17.3878,17.3907,27876.957985474,0
+XNTK.US,D,20051024,000000,17.4614,17.6794,17.4335,17.6794,54043.247930834,0
+XNTK.US,D,20051025,000000,17.6326,17.6674,17.4126,17.5251,93574.445846672,0
+XNTK.US,D,20051026,000000,17.4375,17.5181,17.3001,17.324,48356.758338885,0
+XNTK.US,D,20051027,000000,17.2523,17.2523,17.0861,17.1,17636.053306103,0
+XNTK.US,D,20051028,000000,17.09,17.2145,17.0025,17.2145,35841.659623801,0
+XNTK.US,D,20051031,000000,17.4375,17.5181,17.317,17.4683,30428.39475699,0
+XNTK.US,D,20051101,000000,17.4713,17.4943,17.3808,17.4196,366342.12227236,0
+XNTK.US,D,20051102,000000,17.4375,17.6834,17.4166,17.6714,24457.630910577,0
+XNTK.US,D,20051103,000000,17.8964,17.9143,17.7591,17.7949,401327.94562477,0
+XNTK.US,D,20051104,000000,17.8964,17.9293,17.7232,17.8676,119744.7538027,0
+XNTK.US,D,20051107,000000,17.9333,17.9601,17.8188,17.9223,47217.652315697,0
+XNTK.US,D,20051108,000000,17.9333,17.9641,17.8327,17.8894,296373.48907554,0
+XNTK.US,D,20051109,000000,17.8506,17.9571,17.8048,17.9333,83336.554675299,0
+XNTK.US,D,20051110,000000,17.9333,18.0298,17.7949,18.0229,85041.195699419,0
+XNTK.US,D,20051111,000000,18.1034,18.1254,18.0229,18.0617,92720.618580614,0
+XNTK.US,D,20051114,000000,18.1254,18.1254,17.9851,18.0268,78494.851825416,0
+XNTK.US,D,20051115,000000,18.1433,18.1433,17.9143,17.9601,82760.97464771,0
+XNTK.US,D,20051116,000000,18.0517,18.0517,17.9501,18.0298,569430.46226901,0
+XNTK.US,D,20051117,000000,18.2129,18.3683,18.1214,18.3584,106095.57157775,0
+XNTK.US,D,20051118,000000,18.5266,18.5475,18.3434,18.4479,102685.28502685,0
+XNTK.US,D,20051121,000000,18.2857,18.4748,18.2857,18.4679,59449.481278982,0
+XNTK.US,D,20051122,000000,18.4927,18.657,18.4081,18.6042,1436079.2003556,0
+XNTK.US,D,20051123,000000,18.6869,18.7934,18.5824,18.7067,490918.53389828,0
+XNTK.US,D,20051125,000000,18.7734,18.8064,18.6799,18.7556,151314.26358821,0
+XNTK.US,D,20051128,000000,18.8252,18.8252,18.6072,18.6261,314863.3696477,0
+XNTK.US,D,20051129,000000,18.7386,18.7386,18.4818,18.5057,457075.83457972,0
+XNTK.US,D,20051130,000000,18.5445,18.5932,18.4599,18.5027,60296.27702638,0
+XNTK.US,D,20051201,000000,18.6869,18.8581,18.6799,18.8332,875189.01975253,0
+XNTK.US,D,20051202,000000,18.9159,18.9159,18.7386,18.7864,255699.16712585,0
+XNTK.US,D,20051205,000000,18.7556,18.7556,18.5624,18.6042,231241.53621527,0
+XNTK.US,D,20051206,000000,18.7734,18.8462,18.6619,18.6869,186294.05992462,0
+XNTK.US,D,20051207,000000,18.65,18.7217,18.5445,18.6371,63712.590593279,0
+XNTK.US,D,20051208,000000,18.7027,18.7027,18.3922,18.5226,103532.08077425,0
+XNTK.US,D,20051209,000000,18.5196,18.6639,18.4748,18.6261,75943.415053899,0
+XNTK.US,D,20051212,000000,18.7147,18.7625,18.6619,18.7446,162411.00453897,0
+XNTK.US,D,20051213,000000,18.7097,18.8252,18.654,18.7347,49489.837346078,0
+XNTK.US,D,20051214,000000,18.7734,18.8362,18.6749,18.7734,90739.739323359,0
+XNTK.US,D,20051215,000000,18.8252,18.8252,18.6441,18.7247,88173.235011854,0
+XNTK.US,D,20051216,000000,18.7147,18.9577,18.6679,18.7067,54043.247930834,0
+XNTK.US,D,20051219,000000,18.6749,18.6969,18.4021,18.4021,162126.7302845,0
+XNTK.US,D,20051220,000000,18.4569,18.4599,18.3136,18.3534,143348.55744721,0
+XNTK.US,D,20051221,000000,18.3534,18.5107,18.3534,18.4778,408155.55024523,0
+XNTK.US,D,20051222,000000,18.5266,18.6331,18.5107,18.6222,45789.249524714,0
+XNTK.US,D,20051223,000000,18.6749,18.6969,18.6002,18.6441,35265.075093544,0
+XNTK.US,D,20051227,000000,18.65,18.7317,18.4649,18.4649,40391.052197893,0
+XNTK.US,D,20051228,000000,18.5544,18.5704,18.4748,18.5057,34406.225314156,0
+XNTK.US,D,20051229,000000,18.4927,18.5196,18.3534,18.3782,38107.817638186,0
+XNTK.US,D,20051230,000000,18.3534,18.3534,18.2129,18.2449,89023.044267249,0
+XNTK.US,D,20060103,000000,18.3982,18.654,18.1702,18.5893,390522.51044713,0
+XNTK.US,D,20060104,000000,18.6679,18.8142,18.6639,18.8004,1019674.6742176,0
+XNTK.US,D,20060105,000000,18.8432,18.9795,18.8432,18.9477,122020.95684374,0
+XNTK.US,D,20060106,000000,19.1408,19.3698,19.0472,19.3549,1572595.1306691,0
+XNTK.US,D,20060109,000000,19.4087,19.4155,19.2384,19.3588,172073.31568276,0
+XNTK.US,D,20060110,000000,19.1408,19.322,19.1408,19.322,139653.99664185,0
+XNTK.US,D,20060111,000000,19.3737,19.4783,19.2672,19.4644,160420.08025506,0
+XNTK.US,D,20060112,000000,19.5142,19.544,19.33,19.3698,165819.28208454,0
+XNTK.US,D,20060113,000000,19.3668,19.3668,19.2344,19.3369,158999.7134854,0
+XNTK.US,D,20060117,000000,19.11,19.1936,19.0761,19.1896,353255.46154035,0
+XNTK.US,D,20060118,000000,18.7317,19.0612,18.7317,19.0214,194555.0898494,0
+XNTK.US,D,20060119,000000,19.1896,19.3509,19.1627,19.2344,143921.12396681,0
+XNTK.US,D,20060120,000000,19.2045,19.2045,18.5932,18.6719,699123.8104753,0
+XNTK.US,D,20060123,000000,18.7734,18.7734,18.5972,18.6719,114622.79470901,0
+XNTK.US,D,20060124,000000,18.7247,18.8064,18.5774,18.6291,214176.04042343,0
+XNTK.US,D,20060125,000000,18.7217,18.7625,18.5524,18.6749,302061.98767282,0
+XNTK.US,D,20060126,000000,18.7904,18.8252,18.6829,18.7277,188575.28547899,0
+XNTK.US,D,20060127,000000,18.9159,19.1169,18.8939,18.9686,166385.82158814,0
+XNTK.US,D,20060130,000000,19.0214,19.0801,18.9437,19.0472,62577.502580754,0
+XNTK.US,D,20060131,000000,19.0761,19.0761,18.88,18.9267,67123.88164685,0
+XNTK.US,D,20060201,000000,18.7347,18.9726,18.7027,18.9686,237781.85307328,0
+XNTK.US,D,20060202,000000,19.0512,19.0512,18.6112,18.6261,120027.01905183,0
+XNTK.US,D,20060203,000000,18.4021,18.5196,18.3534,18.4051,439434.75876029,0
+XNTK.US,D,20060206,000000,18.3534,18.4599,18.3464,18.433,71394.022479807,0
+XNTK.US,D,20060207,000000,18.3892,18.4569,18.3274,18.4081,143060.26518208,0
+XNTK.US,D,20060208,000000,18.5405,18.6799,18.4748,18.6799,82760.97464771,0
+XNTK.US,D,20060209,000000,18.7027,18.8004,18.5475,18.5774,329935.9321503,0
+XNTK.US,D,20060210,000000,18.5972,18.6291,18.3464,18.6112,99827.474942218,0
+XNTK.US,D,20060213,000000,18.43,18.4987,18.3892,18.4887,59449.481278982,0
+XNTK.US,D,20060214,000000,18.4569,18.654,18.43,18.6291,38681.388660444,0
+XNTK.US,D,20060215,000000,18.9656,19.0044,18.5734,18.6829,97277.042673368,0
+XNTK.US,D,20060216,000000,18.7695,18.9407,18.7695,18.9267,84474.656195822,0
+XNTK.US,D,20060217,000000,18.9267,18.9267,18.7147,18.7556,919269.61024247,0
+XNTK.US,D,20060221,000000,18.6679,18.6679,18.4479,18.5027,64563.40435134,0
+XNTK.US,D,20060222,000000,18.5027,18.7317,18.4261,18.7067,56878.958956814,0
+XNTK.US,D,20060223,000000,18.6152,18.7247,18.5734,18.5804,52901.128399648,0
+XNTK.US,D,20060224,000000,18.5804,18.657,18.5266,18.6182,110921.20238498,0
+XNTK.US,D,20060227,000000,18.5893,18.8402,18.5893,18.7964,170366.6656533,0
+XNTK.US,D,20060228,000000,18.7177,18.7625,18.4709,18.5584,83628.864951091,0
+XNTK.US,D,20060301,000000,18.5972,18.9686,18.5972,18.8859,164963.44581315,0
+XNTK.US,D,20060302,000000,18.8432,18.9935,18.8432,18.9477,95852.65789305,0
+XNTK.US,D,20060303,000000,18.8611,19.1557,18.8611,18.9507,87886.951752057,0
+XNTK.US,D,20060306,000000,18.9507,19.0214,18.7067,18.7595,83056.298431499,0
+XNTK.US,D,20060307,000000,18.6929,18.6929,18.5027,18.5932,61433.374044236,0
+XNTK.US,D,20060308,000000,18.5445,18.6331,18.4121,18.5624,59727.728517451,0
+XNTK.US,D,20060309,000000,18.6679,18.7486,18.4649,18.4887,48634.001074688,0
+XNTK.US,D,20060310,000000,18.5664,18.5804,18.3743,18.5166,148755.79529803,0
+XNTK.US,D,20060313,000000,18.5475,18.5932,18.4778,18.5336,36117.897856937,0
+XNTK.US,D,20060314,000000,18.5266,18.8332,18.5266,18.7934,42377.958471144,0
+XNTK.US,D,20060315,000000,18.88,18.9686,18.7964,18.9656,46936.39156923,0
+XNTK.US,D,20060316,000000,19.0014,19.0432,18.7347,18.7347,51190.460359533,0
+XNTK.US,D,20060317,000000,18.7734,18.869,18.6998,18.8004,280441.07229089,0
+XNTK.US,D,20060320,000000,18.8064,18.88,18.8064,18.8142,168669.05614785,0
+XNTK.US,D,20060321,000000,18.8611,19.095,18.7386,18.7904,57457.552492402,0
+XNTK.US,D,20060322,000000,18.6749,18.8064,18.6749,18.7964,707373.79087075,0
+XNTK.US,D,20060323,000000,18.8222,18.8581,18.7386,18.8104,56315.432961215,0
+XNTK.US,D,20060324,000000,18.8969,18.9795,18.7964,18.883,88173.235011854,0
+XNTK.US,D,20060327,000000,18.8969,18.9686,18.8541,18.9019,69114.805930765,0
+XNTK.US,D,20060328,000000,18.9228,18.9875,18.7147,18.7147,102963.53226531,0
+XNTK.US,D,20060329,000000,18.8064,19.1239,18.7217,19.089,957376.42337799,0
+XNTK.US,D,20060330,000000,19.2145,19.326,19.102,19.2424,786443.21822109,0
+XNTK.US,D,20060331,000000,19.319,19.319,19.1517,19.1965,317701.08967901,0
+XNTK.US,D,20060403,000000,19.2812,19.4395,19.2493,19.2602,29863.864258726,0
+XNTK.US,D,20060404,000000,19.307,19.3837,19.2533,19.3588,1468206.2091207,0
+XNTK.US,D,20060405,000000,19.4285,19.548,19.3628,19.5102,376867.30120619,0
+XNTK.US,D,20060406,000000,19.5142,19.6844,19.5012,19.5749,67977.708912908,0
+XNTK.US,D,20060407,000000,19.6804,19.6844,19.3767,19.3767,60585.573794174,0
+XNTK.US,D,20060410,000000,19.3737,19.4155,19.2105,19.2812,34987.832357743,0
+XNTK.US,D,20060411,000000,19.3001,19.3001,19.0801,19.1169,550372.03318793,0
+XNTK.US,D,20060412,000000,19.1169,19.2075,19.106,19.1876,503430.61910536,0
+XNTK.US,D,20060413,000000,19.1169,19.311,19.1169,19.2533,33848.726334553,0
+XNTK.US,D,20060417,000000,19.307,19.3737,19.0214,19.1309,41807.400956884,0
+XNTK.US,D,20060418,000000,19.1279,19.4017,19.0761,19.3917,33558.425064094,0
+XNTK.US,D,20060419,000000,19.4783,19.5012,19.3479,19.4972,73669.221018186,0
+XNTK.US,D,20060420,000000,19.544,19.6635,19.4225,19.5212,108661.07138659,0
+XNTK.US,D,20060421,000000,19.5679,19.5679,19.1169,19.1727,122873.77960713,0
+XNTK.US,D,20060424,000000,19.095,19.1517,19.0014,19.1379,49489.837346078,0
+XNTK.US,D,20060425,000000,19.1448,19.1627,18.9228,19.0552,351831.07676002,0
+XNTK.US,D,20060426,000000,19.1279,19.1477,18.9935,19.0582,164113.63655775,0
+XNTK.US,D,20060427,000000,18.88,19.33,18.88,19.2602,52625.894669177,0
+XNTK.US,D,20060428,000000,19.0761,19.2444,19.0014,19.0184,42949.520488071,0
+XNTK.US,D,20060501,000000,19.086,19.1557,18.9079,18.9407,62577.502580754,0
+XNTK.US,D,20060502,000000,18.9407,19.0761,18.9407,18.9835,315430.91365396,0
+XNTK.US,D,20060503,000000,19.0612,19.1139,18.9795,19.102,32143.080807768,0
+XNTK.US,D,20060504,000000,19.0214,19.2145,19.0214,19.1359,574826.6505905,0
+XNTK.US,D,20060505,000000,19.1627,19.3369,19.1557,19.2632,103532.08077425,0
+XNTK.US,D,20060508,000000,19.1965,19.304,19.1876,19.2005,38107.817638186,0
+XNTK.US,D,20060509,000000,19.1279,19.1408,19.0333,19.0362,37260.017388123,0
+XNTK.US,D,20060510,000000,19.0044,19.0044,18.7595,18.7964,92720.618580614,0
+XNTK.US,D,20060511,000000,18.6749,18.6749,18.3205,18.3394,176341.44751038,0
+XNTK.US,D,20060512,000000,18.2638,18.3076,18.1334,18.1463,224128.65283767,0
+XNTK.US,D,20060515,000000,18.0547,18.1602,17.9143,18.1005,596724.80870823,0
+XNTK.US,D,20060516,000000,18.0547,18.1533,17.8746,17.8825,127428.19469456,0
+XNTK.US,D,20060517,000000,17.773,17.8566,17.5968,17.6734,157863.62097021,0
+XNTK.US,D,20060518,000000,17.7551,17.7849,17.5141,17.5181,60585.573794174,0
+XNTK.US,D,20060519,000000,17.5798,17.7232,17.3907,17.6714,154446.30290064,0
+XNTK.US,D,20060522,000000,17.4713,17.6595,17.4196,17.551,281587.20983274,0
+XNTK.US,D,20060523,000000,17.6486,17.8228,17.3907,17.4026,178053.12005316,0
+XNTK.US,D,20060524,000000,17.4026,17.6186,17.3021,17.5758,77936.348343146,0
+XNTK.US,D,20060525,000000,17.77,17.77,17.5689,17.7391,50067.426378999,0
+XNTK.US,D,20060526,000000,17.7919,17.8746,17.7441,17.8636,52053.328149585,0
+XNTK.US,D,20060530,000000,17.7591,17.7769,17.4753,17.5041,1303241.7588049,0
+XNTK.US,D,20060531,000000,17.4265,17.6286,17.4196,17.5251,910732.34208454,0
+XNTK.US,D,20060601,000000,17.541,17.8924,17.541,17.8924,50910.204115733,0
+XNTK.US,D,20060602,000000,18.1074,18.1074,17.7621,17.8506,55453.569673829,0
+XNTK.US,D,20060605,000000,17.8248,17.8248,17.4584,17.4713,36117.897856937,0
+XNTK.US,D,20060606,000000,17.544,17.544,17.2503,17.324,83056.298431499,0
+XNTK.US,D,20060607,000000,17.4026,17.4943,17.2115,17.2185,89875.867030641,0
+XNTK.US,D,20060608,000000,16.9805,17.1288,16.6938,17.1,95563.361125256,0
+XNTK.US,D,20060609,000000,17.2463,17.2463,16.9596,17.0025,84760.939455618,0
+XNTK.US,D,20060612,000000,16.9566,17.0263,16.665,16.6828,1238684.3814696,0
+XNTK.US,D,20060613,000000,16.5923,16.6998,16.4798,16.5515,372309.87261078,0
+XNTK.US,D,20060614,000000,16.5415,16.6958,16.4688,16.6042,58019.069482668,0
+XNTK.US,D,20060615,000000,16.865,17.1906,16.865,17.1866,39251.946174704,0
+XNTK.US,D,20060616,000000,17.1578,17.2603,17.0163,17.112,31845.748018647,0
+XNTK.US,D,20060619,000000,17.09,17.1428,16.9258,16.9596,47217.652315697,0
+XNTK.US,D,20060620,000000,16.9258,17.114,16.886,16.9566,64285.157112871,0
+XNTK.US,D,20060621,000000,17.1428,17.3738,17.1428,17.2503,52625.894669177,0
+XNTK.US,D,20060622,000000,17.1647,17.1976,16.9457,17.0025,279875.53728996,0
+XNTK.US,D,20060623,000000,16.9417,17.1388,16.9417,17.0513,15355.832254394,0
+XNTK.US,D,20060626,000000,17.093,17.093,16.9676,17.0263,27583.643207017,0
+XNTK.US,D,20060627,000000,17.0861,17.0861,16.7217,16.7217,39822.503688965,0
+XNTK.US,D,20060628,000000,16.673,16.8163,16.6072,16.8163,58878.923764722,0
+XNTK.US,D,20060629,000000,16.9985,17.3489,16.9158,17.3121,299222.25863618,0
+XNTK.US,D,20060630,000000,17.333,17.3848,17.2334,17.3001,85322.456445885,0
+XNTK.US,D,20060703,000000,17.3878,17.4166,17.3658,17.4166,21330.614111471,0
+XNTK.US,D,20060705,000000,17.329,17.329,17.097,17.114,46642.072288106,0
+XNTK.US,D,20060706,000000,17.1906,17.1906,17.0333,17.107,21619.910879265,0
+XNTK.US,D,20060707,000000,16.9158,17.0443,16.7904,16.8551,33848.726334553,0
+XNTK.US,D,20060710,000000,16.9098,16.9158,16.5595,16.6262,48356.758338885,0
+XNTK.US,D,20060711,000000,16.5285,16.7357,16.4648,16.7357,83628.864951091,0
+XNTK.US,D,20060712,000000,16.657,16.657,16.3733,16.4549,151314.26358821,0
+XNTK.US,D,20060713,000000,16.2439,16.4052,16.1284,16.1423,530740.03308458,0
+XNTK.US,D,20060714,000000,16.1393,16.1393,15.9332,16.0179,330792.77292435,0
+XNTK.US,D,20060717,000000,16.1493,16.1493,15.99,16.0707,253992.51709639,0
+XNTK.US,D,20060718,000000,16.1602,16.209,15.8566,16.0806,139374.74490071,0
+XNTK.US,D,20060719,000000,16.1393,16.419,16.1393,16.3414,312873.44986645,0
+XNTK.US,D,20060720,000000,16.4549,16.5285,16.1523,16.1523,62577.502580754,0
+XNTK.US,D,20060721,000000,15.9502,15.9502,15.7372,15.772,523341.87094985,0
+XNTK.US,D,20060724,000000,15.9004,16.1095,15.9004,16.0885,291255.54799251,0
+XNTK.US,D,20060725,000000,16.0737,16.1852,15.996,16.1284,75085.569777178,0
+XNTK.US,D,20060726,000000,15.9532,16.1672,15.9532,16.0777,105803.26130196,0
+XNTK.US,D,20060727,000000,16.196,16.2797,16.0179,16.0398,284422.92085872,0
+XNTK.US,D,20060728,000000,16.1025,16.3375,16.1025,16.3375,29009.032490001,0
+XNTK.US,D,20060731,000000,16.3145,16.4012,16.3145,16.3255,36117.897856937,0
+XNTK.US,D,20060801,000000,16.1025,16.1025,15.9532,16.0109,22472.733642658,0
+XNTK.US,D,20060802,000000,16.0995,16.3414,16.0995,16.2439,58591.63600226,0
+XNTK.US,D,20060803,000000,16.1393,16.445,16.1393,16.3942,31845.748018647,0
+XNTK.US,D,20060804,000000,16.6182,16.6182,16.2409,16.2439,62859.767829887,0
+XNTK.US,D,20060807,000000,16.2967,16.2967,16.1782,16.213,29293.306744465,0
+XNTK.US,D,20060808,000000,16.2339,16.3035,16.1354,16.1562,32143.080807768,0
+XNTK.US,D,20060809,000000,16.451,16.5743,16.2757,16.2757,50344.669114802,0
+XNTK.US,D,20060810,000000,16.224,16.3792,16.224,16.3563,80489.794119994,0
+XNTK.US,D,20060811,000000,16.2697,16.2857,16.1882,16.221,209623.63434134,0
+XNTK.US,D,20060814,000000,16.3792,16.5853,16.3643,16.4111,49203.554086282,0
+XNTK.US,D,20060815,000000,16.6828,16.9626,16.6321,16.9527,279031.75505056,0
+XNTK.US,D,20060816,000000,17.1288,17.4236,17.0413,17.4236,572278.22732699,0
+XNTK.US,D,20060817,000000,17.333,17.5629,17.333,17.4584,57457.552492402,0
+XNTK.US,D,20060818,000000,17.324,17.6038,17.317,17.6008,197393.81438338,0
+XNTK.US,D,20060821,000000,17.3598,17.4056,17.3459,17.3907,20192.512590949,0
+XNTK.US,D,20060822,000000,17.4026,17.555,17.336,17.4196,52625.894669177,0
+XNTK.US,D,20060823,000000,17.4584,17.4584,17.1866,17.2643,87031.115480667,0
+XNTK.US,D,20060824,000000,17.2603,17.3021,17.1468,17.2603,45509.99778358,0
+XNTK.US,D,20060825,000000,17.2304,17.3878,17.2255,17.3658,43522.087007662,0
+XNTK.US,D,20060828,000000,17.2822,17.5141,17.2782,17.4793,46367.843060302,0
+XNTK.US,D,20060829,000000,17.5331,17.6903,17.3956,17.6874,161554.16376491,0
+XNTK.US,D,20060830,000000,17.6565,17.8825,17.6326,17.8825,182320.24737812,0
+XNTK.US,D,20060831,000000,17.8327,17.8327,17.7123,17.8008,56028.145198753,0
+XNTK.US,D,20060901,000000,17.8188,17.8616,17.773,17.7849,55751.906965617,0
+XNTK.US,D,20060905,000000,17.8616,17.9462,17.7193,17.9392,21895.144609735,0
+XNTK.US,D,20060906,000000,17.7193,17.7809,17.548,17.5689,40101.755430099,0
+XNTK.US,D,20060907,000000,17.3778,17.6008,17.3389,17.4236,108078.45984034,0
+XNTK.US,D,20060908,000000,17.3808,17.5689,17.3808,17.5659,16206.646012455,0
+XNTK.US,D,20060911,000000,17.3698,17.8078,17.3698,17.7301,163843.42534062,0
+XNTK.US,D,20060912,000000,17.8248,18.1702,17.8248,18.1702,67408.155901313,0
+XNTK.US,D,20060913,000000,18.1602,18.2389,18.0646,18.1672,1203124.9870949,0
+XNTK.US,D,20060914,000000,18.0547,18.2389,18.0547,18.1991,296373.48907554,0
+XNTK.US,D,20060915,000000,18.3166,18.4181,18.2021,18.2389,148468.50753557,0
+XNTK.US,D,20060918,000000,18.2608,18.3683,18.2239,18.2638,50344.669114802,0
+XNTK.US,D,20060919,000000,18.2996,18.2996,17.9501,18.1254,75085.569777178,0
+XNTK.US,D,20060920,000000,18.3534,18.4748,18.3534,18.4569,89591.592776177,0
+XNTK.US,D,20060921,000000,18.5107,18.5107,18.2339,18.2528,95563.361125256,0
+XNTK.US,D,20060922,000000,18.2199,18.2199,18.0746,18.1503,15646.133524854,0
+XNTK.US,D,20060925,000000,18.1951,18.5266,18.1771,18.4778,31845.748018647,0
+XNTK.US,D,20060926,000000,18.4927,18.6042,18.3782,18.6002,63712.590593279,0
+XNTK.US,D,20060927,000000,18.5972,18.7067,18.5126,18.5664,49203.554086282,0
+XNTK.US,D,20060928,000000,18.5893,18.6829,18.5107,18.6749,16785.239548043,0
+XNTK.US,D,20060929,000000,18.7027,18.7027,18.5704,18.5704,25322.50770596,0
+XNTK.US,D,20061002,000000,18.5774,18.6371,18.43,18.433,55179.340446025,0
+XNTK.US,D,20061003,000000,18.3713,18.5107,18.2608,18.4679,23038.268643589,0
+XNTK.US,D,20061004,000000,18.4569,18.8581,18.4409,18.8402,74523.048284244,0
+XNTK.US,D,20061005,000000,18.7904,18.8462,18.7486,18.8462,22756.003394456,0
+XNTK.US,D,20061006,000000,18.7486,18.8222,18.7247,18.8064,15078.589518591,0
+XNTK.US,D,20061009,000000,18.8064,18.9875,18.8064,18.9507,19623.96408202,0
+XNTK.US,D,20061010,000000,18.9159,18.9577,18.869,18.9547,27583.643207017,0
+XNTK.US,D,20061011,000000,18.9129,19.0472,18.8292,18.9377,24457.630910577,0
+XNTK.US,D,20061012,000000,19.091,19.2264,19.0114,19.2075,31574.53229884,0
+XNTK.US,D,20061013,000000,19.1847,19.3977,19.1847,19.3977,69968.633196823,0
+XNTK.US,D,20061016,000000,19.4425,19.4862,19.4087,19.4534,22178.414361533,0
+XNTK.US,D,20061017,000000,19.1807,19.2165,19.0333,19.1965,137367.74857414,0
+XNTK.US,D,20061018,000000,19.2812,19.2852,18.9835,18.9935,52334.588896051,0
+XNTK.US,D,20061019,000000,18.9875,19.0831,18.8969,19.0044,23038.268643589,0
+XNTK.US,D,20061020,000000,19.091,19.091,18.9795,18.9795,36690.464376529,0
+XNTK.US,D,20061023,000000,18.9159,19.2105,18.9159,19.091,95284.109384121,0
+XNTK.US,D,20061024,000000,19.11,19.11,18.9507,19.0552,8246.9668874584,0
+XNTK.US,D,20061025,000000,19.091,19.2852,19.0362,19.2384,29293.306744465,0
+XNTK.US,D,20061026,000000,19.319,19.4185,19.1847,19.3668,26170.307956023,0
+XNTK.US,D,20061027,000000,19.3588,19.3588,18.9875,19.0432,70819.446954883,0
+XNTK.US,D,20061030,000000,18.9686,19.2702,18.9686,19.2264,15355.832254394,0
+XNTK.US,D,20061031,000000,19.314,19.3698,19.2304,19.3509,25021.156906175,0
+XNTK.US,D,20061101,000000,19.3369,19.3947,19.0432,19.0432,16495.942780249,0
+XNTK.US,D,20061102,000000,18.9905,19.1139,18.9905,19.0612,26454.582210488,0
+XNTK.US,D,20061103,000000,19.1876,19.1876,19.0044,19.091,19914.26535248,0
+XNTK.US,D,20061106,000000,19.1408,19.4395,19.1408,19.3767,45225.723529115,0
+XNTK.US,D,20061107,000000,19.4644,19.6057,19.4425,19.4504,109217.56586353,0
+XNTK.US,D,20061108,000000,19.2932,19.55,19.2932,19.5042,34126.973573022,0
+XNTK.US,D,20061109,000000,19.7431,19.7431,19.548,19.5818,43230.781234536,0
+XNTK.US,D,20061110,000000,19.5679,19.5987,19.525,19.5968,12796.35946155,0
+XNTK.US,D,20061113,000000,19.6734,19.8805,19.6734,19.8705,35841.659623801,0
+XNTK.US,D,20061114,000000,19.9532,20.1483,19.781,20.1483,198524.88438524,0
+XNTK.US,D,20061115,000000,20.1563,20.2468,20.1075,20.1732,48923.297842481,0
+XNTK.US,D,20061116,000000,20.208,20.2996,20.1075,20.2638,272198.12341409,0
+XNTK.US,D,20061117,000000,20.1273,20.1871,20.0875,20.1762,16785.239548043,0
+XNTK.US,D,20061120,000000,20.1622,20.212,20.1075,20.1841,30148.138513189,0
+XNTK.US,D,20061121,000000,20.2498,20.2528,20.1513,20.2528,79068.422847673,0
+XNTK.US,D,20061122,000000,20.3175,20.4798,20.2668,20.4798,1201421.3505735,0
+XNTK.US,D,20061124,000000,20.3395,20.4888,20.3205,20.424,80778.086385122,0
+XNTK.US,D,20061127,000000,20.3563,20.3563,19.8227,19.8297,94430.282118063,0
+XNTK.US,D,20061128,000000,19.8138,19.977,19.6993,19.972,180610.58384067,0
+XNTK.US,D,20061129,000000,20.0388,20.1095,19.988,20.0587,21895.144609735,0
+XNTK.US,D,20061130,000000,20.0497,20.208,19.977,20.1205,50344.669114802,0
+XNTK.US,D,20061201,000000,20.0776,20.0776,19.6734,19.8227,52053.328149585,0
+XNTK.US,D,20061204,000000,19.8427,20.2,19.8427,20.1413,40956.587198823,0
+XNTK.US,D,20061205,000000,20.1443,20.229,20.1243,20.197,1857596.6450633,0
+XNTK.US,D,20061206,000000,20.0875,20.1145,20.0138,20.0348,15355.832254394,0
+XNTK.US,D,20061207,000000,20.0816,20.0816,19.8915,19.9053,39822.503688965,0
+XNTK.US,D,20061208,000000,19.972,20.0527,19.8028,19.9203,18774.154826626,0
+XNTK.US,D,20061211,000000,19.8645,20.0706,19.8645,19.9681,25599.750441763,0
+XNTK.US,D,20061212,000000,19.977,19.995,19.8058,19.8835,37260.017388123,0
+XNTK.US,D,20061213,000000,19.9562,19.9562,19.8745,19.9163,25322.50770596,0
+XNTK.US,D,20061214,000000,19.972,20.212,19.972,20.1095,23038.268643589,0
+XNTK.US,D,20061215,000000,20.2857,20.2857,20.1373,20.1483,95852.65789305,0
+XNTK.US,D,20061218,000000,20.223,20.3036,19.984,20.0388,24181.39267744,0
+XNTK.US,D,20061219,000000,19.7889,20.0418,19.761,19.995,94998.830626991,0
+XNTK.US,D,20061220,000000,20.0816,20.1443,19.9422,19.984,20763.070105209,0
+XNTK.US,D,20061221,000000,19.8875,20.003,19.7958,19.8427,67977.708912908,0
+XNTK.US,D,20061222,000000,19.8257,19.8467,19.7033,19.7033,14501.00048567,0
+XNTK.US,D,20061226,000000,19.779,19.8028,19.7222,19.8028,33001.930587157,0
+XNTK.US,D,20061227,000000,19.8875,19.9562,19.8875,19.9342,6822.5821071397,0
+XNTK.US,D,20061228,000000,19.9123,19.9532,19.8645,19.9123,8246.9668874584,0
+XNTK.US,D,20061229,000000,19.9223,20.0458,19.8984,19.8984,58591.63600226,0
+XNTK.US,D,20070103,000000,19.9123,20.1951,19.6535,19.784,91019.995567159,0
+XNTK.US,D,20070104,000000,19.9303,20.3175,19.8367,20.223,74523.048284244,0
+XNTK.US,D,20070105,000000,20.0258,20.0308,19.8915,20.0308,23319.529390054,0
+XNTK.US,D,20070108,000000,20.3463,20.3743,19.975,20.1015,44651.148004191,0
+XNTK.US,D,20070109,000000,20.0667,20.1951,20.0458,20.1443,48634.001074688,0
+XNTK.US,D,20070110,000000,20.003,20.3115,19.981,20.2817,39530.193413172,0
+XNTK.US,D,20070111,000000,20.2817,20.4828,20.2817,20.3315,97847.600187628,0
+XNTK.US,D,20070112,000000,20.3603,20.3961,20.2398,20.3922,107512.92483941,0
+XNTK.US,D,20070116,000000,20.3713,20.3743,20.2707,20.2996,47217.652315697,0
+XNTK.US,D,20070117,000000,20.197,20.2747,20.0875,20.0875,36117.897856937,0
+XNTK.US,D,20070118,000000,20,20,19.6316,19.6963,145057.216482,0
+XNTK.US,D,20070119,000000,19.5749,19.761,19.5679,19.6715,75943.415053899,0
+XNTK.US,D,20070122,000000,19.6535,19.6595,19.4185,19.4942,122593.52336333,0
+XNTK.US,D,20070123,000000,19.4604,19.6057,19.4465,19.4902,20763.070105209,0
+XNTK.US,D,20070124,000000,19.538,19.7431,19.538,19.6883,27876.957985474,0
+XNTK.US,D,20070125,000000,19.8028,19.9492,19.5212,19.548,65708.537390524,0
+XNTK.US,D,20070126,000000,19.5142,19.6455,19.4504,19.5609,27876.957985474,0
+XNTK.US,D,20070129,000000,19.535,19.6167,19.528,19.5928,31574.53229884,0
+XNTK.US,D,20070130,000000,19.6535,19.7431,19.6425,19.7252,38107.817638186,0
+XNTK.US,D,20070131,000000,19.5102,19.8227,19.5102,19.753,40674.321949691,0
+XNTK.US,D,20070201,000000,19.8945,19.9123,19.758,19.8327,29586.621522923,0
+XNTK.US,D,20070202,000000,19.8058,19.9422,19.8058,19.8745,21054.375878335,0
+XNTK.US,D,20070205,000000,19.8566,19.9342,19.8397,19.8915,22472.733642658,0
+XNTK.US,D,20070206,000000,19.8745,19.8775,19.6913,19.8427,14218.735236537,0
+XNTK.US,D,20070207,000000,19.988,20.1951,19.9532,20.1303,140499.78788657,0
+XNTK.US,D,20070208,000000,20.1075,20.2926,20.1075,20.2319,131409.03875972,0
+XNTK.US,D,20070209,000000,20.2568,20.3245,19.9641,20.0109,26732.829448956,0
+XNTK.US,D,20070212,000000,19.972,19.972,19.9053,19.9273,15355.832254394,0
+XNTK.US,D,20070213,000000,20,20.0308,19.9681,20.0288,45032.859017252,0
+XNTK.US,D,20070214,000000,20.1145,20.4559,20.1145,20.3713,100545.69434837,0
+XNTK.US,D,20070215,000000,20.4001,20.5046,20.3922,20.4888,13935.465484739,0
+XNTK.US,D,20070216,000000,20.3961,20.5176,20.3961,20.4967,26454.582210488,0
+XNTK.US,D,20070220,000000,20.439,20.5555,20.3424,20.4967,29586.621522923,0
+XNTK.US,D,20070221,000000,20.4171,20.5076,20.3773,20.4928,25021.156906175,0
+XNTK.US,D,20070222,000000,20.6033,20.6878,20.5046,20.5733,500301.59330093,0
+XNTK.US,D,20070223,000000,20.5525,20.6201,20.4798,20.5963,13371.939489141,0
+XNTK.US,D,20070226,000000,20.5555,20.5555,20.3882,20.4171,14501.00048567,0
+XNTK.US,D,20070227,000000,20.1145,20.1652,19.5679,19.6495,108661.07138659,0
+XNTK.US,D,20070228,000000,19.6913,19.8496,19.5142,19.765,143637.854215,0
+XNTK.US,D,20070301,000000,19.3369,21.098,18.9875,19.6197,247735.46999019,0
+XNTK.US,D,20070302,000000,19.5012,19.5749,19.2962,19.2962,73669.221018186,0
+XNTK.US,D,20070305,000000,19.1807,19.3479,19.1169,19.1279,130261.8967152,0
+XNTK.US,D,20070306,000000,19.4425,19.544,19.322,19.4783,32143.080807768,0
+XNTK.US,D,20070307,000000,19.4425,19.4534,19.304,19.304,873474.33370175,0
+XNTK.US,D,20070308,000000,19.5609,19.5868,19.4185,19.4673,46367.843060302,0
+XNTK.US,D,20070309,000000,19.54,19.54,19.3439,19.4644,98974.652178825,0
+XNTK.US,D,20070312,000000,19.4504,19.6167,19.4504,19.5609,48356.758338885,0
+XNTK.US,D,20070313,000000,19.4673,19.4753,19.1707,19.1876,27304.391465882,0
+XNTK.US,D,20070314,000000,19.102,19.322,19.0294,19.322,70536.177203085,0
+XNTK.US,D,20070315,000000,19.326,19.3877,19.311,19.3737,16206.646012455,0
+XNTK.US,D,20070316,000000,19.33,19.3668,19.2533,19.314,18490.885074827,0
+XNTK.US,D,20070319,000000,19.3837,19.4504,19.333,19.3877,8535.2591525863,0
+XNTK.US,D,20070320,000000,19.3837,19.5142,19.3807,19.4833,73952.490769984,0
+XNTK.US,D,20070321,000000,19.55,19.9273,19.5212,19.8915,78790.175609204,0
+XNTK.US,D,20070322,000000,19.8397,19.8397,19.6635,19.7033,17344.747532977,0
+XNTK.US,D,20070323,000000,19.6963,19.6963,19.5709,19.5987,32143.080807768,0
+XNTK.US,D,20070326,000000,19.5788,19.7252,19.531,19.7172,22756.003394456,0
+XNTK.US,D,20070327,000000,19.6595,19.7172,19.6197,19.6595,16495.942780249,0
+XNTK.US,D,20070328,000000,19.5987,19.5987,19.4534,19.4534,6822.5821071397,0
+XNTK.US,D,20070329,000000,19.544,19.544,19.2573,19.4584,27022.12621675,0
+XNTK.US,D,20070330,000000,19.3549,19.5212,19.3369,19.4285,81634.927159178,0
+XNTK.US,D,20070402,000000,19.544,19.6247,19.4942,19.5987,51766.040387123,0
+XNTK.US,D,20070403,000000,19.6883,19.8984,19.6883,19.7889,32426.350559566,0
+XNTK.US,D,20070404,000000,19.8028,19.9303,19.8028,19.8915,14501.00048567,0
+XNTK.US,D,20070405,000000,18.9875,20.003,18.9875,19.977,8535.2591525863,0
+XNTK.US,D,20070409,000000,20.0667,20.0667,19.9342,19.9342,31289.25354171,0
+XNTK.US,D,20070410,000000,20.0258,20.0418,19.9562,20.0418,17344.747532977,0
+XNTK.US,D,20070411,000000,19.9123,19.981,19.8645,19.8645,11367.956670568,0
+XNTK.US,D,20070412,000000,19.8397,20.0497,19.8397,20.0497,7676.4093731982,0
+XNTK.US,D,20070413,000000,20.0418,20.1732,19.984,20.1563,19335.671816892,0
+XNTK.US,D,20070416,000000,20.2498,20.3603,20.2428,20.3175,14218.735236537,0
+XNTK.US,D,20070417,000000,20.446,20.446,20.3493,20.3813,23606.817152516,0
+XNTK.US,D,20070418,000000,20.3315,20.3603,20.3315,20.3603,2274.1940357132,0
+XNTK.US,D,20070419,000000,20.3713,20.3852,20.2857,20.2857,46071.514773846,0
+XNTK.US,D,20070420,000000,20.3424,20.3713,20.2886,20.3533,170939.2321729,0
+XNTK.US,D,20070423,000000,20.3285,20.3852,20.3066,20.3066,42949.520488071,0
+XNTK.US,D,20070424,000000,20.429,20.5674,20.3813,20.4888,25599.750441763,0
+XNTK.US,D,20070425,000000,20.7058,20.9128,20.6878,20.9128,70819.446954883,0
+XNTK.US,D,20070426,000000,20.9726,21.0691,20.8461,21.0164,32143.080807768,0
+XNTK.US,D,20070427,000000,20.9019,21.0233,20.885,20.9726,41242.870458619,0
+XNTK.US,D,20070430,000000,20.9098,21.0084,20.7356,20.7356,17914.300544572,0
+XNTK.US,D,20070501,000000,20.7246,20.8203,20.658,20.8203,10527.187939167,0
+XNTK.US,D,20070502,000000,20.885,21.0343,20.885,21.0014,13935.465484739,0
+XNTK.US,D,20070503,000000,20.9576,21.1548,20.9437,21.1269,24181.39267744,0
+XNTK.US,D,20070504,000000,21.322,21.322,21.1936,21.2324,41807.400956884,0
+XNTK.US,D,20070507,000000,21.2981,21.2981,21.1578,21.1746,12226.806449957,0
+XNTK.US,D,20070508,000000,21.0831,21.2603,20.3922,21.2583,440861.15254594,0
+XNTK.US,D,20070509,000000,21.1578,21.3638,21.1578,21.3638,27022.12621675,0
+XNTK.US,D,20070510,000000,21.2861,21.2861,21.0084,21.0084,88173.235011854,0
+XNTK.US,D,20070511,000000,21.0931,21.2792,21.0931,21.2792,11367.956670568,0
+XNTK.US,D,20070514,000000,21.3986,21.3986,21.1578,21.2036,6822.5821071397,0
+XNTK.US,D,20070515,000000,21.1936,21.3081,21.0194,21.0194,8535.2591525863,0
+XNTK.US,D,20070516,000000,21.1109,21.2503,20.9835,21.2503,33558.425064094,0
+XNTK.US,D,20070517,000000,20.9059,21.2105,20.9059,21.1269,50623.920855936,0
+XNTK.US,D,20070518,000000,21.2683,21.3299,21.2144,21.3011,16785.239548043,0
+XNTK.US,D,20070521,000000,21.319,21.5589,21.319,21.4384,13084.651726679,0
+XNTK.US,D,20070522,000000,21.5271,21.6196,21.4384,21.5719,15355.832254394,0
+XNTK.US,D,20070523,000000,21.6027,21.6914,21.4604,21.4604,57743.835752197,0
+XNTK.US,D,20070524,000000,21.3768,21.4564,21.0791,21.0831,337614.35052883,0
+XNTK.US,D,20070525,000000,21.2543,21.3011,21.1766,21.2981,34406.225314156,0
+XNTK.US,D,20070529,000000,21.3409,21.4196,21.2463,21.3479,26170.307956023,0
+XNTK.US,D,20070530,000000,21.1746,21.4494,21.1578,21.4494,25021.156906175,0
+XNTK.US,D,20070531,000000,21.5977,21.5977,21.4783,21.5589,24457.630910577,0
+XNTK.US,D,20070601,000000,21.6943,21.7182,21.5689,21.5868,27304.391465882,0
+XNTK.US,D,20070604,000000,21.4892,21.6794,21.4892,21.6466,26454.582210488,0
+XNTK.US,D,20070605,000000,21.6684,21.6914,21.6067,21.6864,31289.25354171,0
+XNTK.US,D,20070606,000000,21.6097,21.6097,21.4424,21.4853,83628.864951091,0
+XNTK.US,D,20070607,000000,21.4494,21.4494,21.1109,21.1109,82201.466662774,0
+XNTK.US,D,20070608,000000,21.1667,21.3986,21.1667,21.3986,64853.705621799,0
+XNTK.US,D,20070611,000000,21.4315,21.4823,21.3638,21.3907,20477.791348079,0
+XNTK.US,D,20070612,000000,21.2324,21.3011,21.1328,21.1328,9390.0909213107,0
+XNTK.US,D,20070613,000000,21.2941,21.3937,21.2742,21.3937,22756.003394456,0
+XNTK.US,D,20070614,000000,21.4166,21.6226,21.4166,21.5828,18490.885074827,0
+XNTK.US,D,20070615,000000,21.7591,21.7919,21.7361,21.766,13084.651726679,0
+XNTK.US,D,20070618,000000,21.8327,21.8804,21.8327,21.8666,3693.5563027021,0
+XNTK.US,D,20070619,000000,21.7839,21.8804,21.7709,21.8456,11662.275951692,0
+XNTK.US,D,20070620,000000,21.8804,21.9024,21.6764,21.6764,69400.084687894,0
+XNTK.US,D,20070621,000000,21.6764,21.9282,21.6764,21.9282,10527.187939167,0
+XNTK.US,D,20070622,000000,21.9064,21.9064,21.7451,21.8197,4267.1273249602,0
+XNTK.US,D,20070625,000000,21.763,21.8427,21.6266,21.6436,9390.0909213107,0
+XNTK.US,D,20070626,000000,21.6466,21.7222,21.5828,21.5938,5688.498597281,0
+XNTK.US,D,20070627,000000,21.5371,21.8735,21.5371,21.8626,12796.35946155,0
+XNTK.US,D,20070628,000000,21.9542,21.9939,21.8705,21.8705,23319.529390054,0
+XNTK.US,D,20070629,000000,21.8804,21.9282,21.6764,21.763,25021.156906175,0
+XNTK.US,D,20070702,000000,21.8666,21.9282,21.8666,21.9242,11662.275951692,0
+XNTK.US,D,20070703,000000,22.0507,22.0716,22.0397,22.0477,5113.923072357,0
+XNTK.US,D,20070705,000000,22.0318,22.202,22.0318,22.202,11090.713934765,0
+XNTK.US,D,20070706,000000,22.207,22.3016,22.1482,22.3016,24181.39267744,0
+XNTK.US,D,20070709,000000,22.2757,22.3604,22.2359,22.3534,28159.223234607,0
+XNTK.US,D,20070710,000000,22.2956,22.3016,22.1174,22.1344,15078.589518591,0
+XNTK.US,D,20070711,000000,22.1642,22.2538,22.1482,22.2538,89306.314019047,0
+XNTK.US,D,20070712,000000,22.3782,22.6898,22.3604,22.6749,48634.001074688,0
+XNTK.US,D,20070713,000000,22.6669,22.7187,22.6132,22.7077,20477.791348079,0
+XNTK.US,D,20070716,000000,22.651,22.7665,22.651,22.6898,13084.651726679,0
+XNTK.US,D,20070717,000000,22.7407,22.9078,22.7407,22.8442,29009.032490001,0
+XNTK.US,D,20070718,000000,22.6062,22.6928,22.5007,22.6789,81911.165392315,0
+XNTK.US,D,20070719,000000,22.9965,23.1219,22.9795,23.093,30148.138513189,0
+XNTK.US,D,20070720,000000,22.9507,22.9656,22.7367,22.7924,127136.88892143,0
+XNTK.US,D,20070723,000000,22.86,22.9765,22.8531,22.872,33279.173322959,0
+XNTK.US,D,20070724,000000,22.6262,22.8412,22.4101,22.4837,135106.61307309,0
+XNTK.US,D,20070725,000000,22.8192,22.876,22.657,22.7695,237211.29555902,0
+XNTK.US,D,20070726,000000,22.6262,22.7665,22.1482,22.431,107802.2216072,0
+XNTK.US,D,20070727,000000,22.4032,22.5853,22.1881,22.1951,113488.71119915,0
+XNTK.US,D,20070730,000000,22.2199,22.4032,22.1394,22.3484,65131.952860268,0
+XNTK.US,D,20070731,000000,22.441,22.441,21.8327,21.8327,82201.466662774,0
+XNTK.US,D,20070801,000000,21.9174,22.0477,21.6764,22.0318,228391.76215197,0
+XNTK.US,D,20070802,000000,22.1174,22.2857,21.9969,22.2359,13656.213743604,0
+XNTK.US,D,20070803,000000,22.0507,22.0716,21.5977,21.5977,60868.843545972,0
+XNTK.US,D,20070806,000000,21.7809,21.9611,21.5997,21.9432,152736.63936319,0
+XNTK.US,D,20070807,000000,21.8804,22.1204,21.6654,21.9771,111779.0476617,0
+XNTK.US,D,20070808,000000,22.2239,22.4489,22.1424,22.3095,146479.59225698,0
+XNTK.US,D,20070809,000000,22.0477,22.3245,21.8227,21.8705,72524.087979003,0
+XNTK.US,D,20070810,000000,21.5052,21.8804,21.4056,21.7112,87606.695508258,0
+XNTK.US,D,20070813,000000,21.8844,21.9771,21.8128,21.8427,50067.426378999,0
+XNTK.US,D,20070814,000000,21.9024,21.9024,21.4354,21.4494,42669.26424427,0
+XNTK.US,D,20070815,000000,21.3409,21.5689,21.0373,21.0373,98695.400437691,0
+XNTK.US,D,20070816,000000,20.9546,20.9945,20.442,20.9875,170939.2321729,0
+XNTK.US,D,20070817,000000,21.3588,21.4464,21.0263,21.3329,169518.86540324,0
+XNTK.US,D,20070820,000000,21.4315,21.4524,21.2075,21.3409,54043.247930834,0
+XNTK.US,D,20070821,000000,21.322,21.5519,21.322,21.5191,35265.075093544,0
+XNTK.US,D,20070822,000000,21.7451,21.7989,21.6654,21.7989,14790.297253464,0
+XNTK.US,D,20070823,000000,21.8844,21.8844,21.6506,21.766,51482.770635325,0
+XNTK.US,D,20070824,000000,21.7411,22.0318,21.7361,22.0179,81061.35613692,0
+XNTK.US,D,20070827,000000,21.9969,21.9969,21.8984,21.9352,7111.8788749337,0
+XNTK.US,D,20070828,000000,21.7959,21.7959,21.3369,21.3658,16495.942780249,0
+XNTK.US,D,20070829,000000,21.5908,21.9174,21.5689,21.9064,29586.621522923,0
+XNTK.US,D,20070830,000000,21.8327,22.199,21.8327,21.987,25322.50770596,0
+XNTK.US,D,20070831,000000,22.2399,22.3016,22.1662,22.2469,110364.70790804,0
+XNTK.US,D,20070904,000000,22.2986,22.7884,22.2986,22.637,35841.659623801,0
+XNTK.US,D,20070905,000000,22.5365,22.6152,22.3782,22.5157,125717.52665444,0
+XNTK.US,D,20070906,000000,22.5793,22.6152,22.3663,22.5952,45225.723529115,0
+XNTK.US,D,20070907,000000,22.2727,22.2727,22.0219,22.1394,42669.26424427,0
+XNTK.US,D,20070910,000000,22.2757,22.2757,21.9731,22.1134,46642.072288106,0
+XNTK.US,D,20070911,000000,22.3245,22.5594,22.2956,22.4768,38401.132416643,0
+XNTK.US,D,20070912,000000,22.431,22.661,22.431,22.4659,55751.906965617,0
+XNTK.US,D,20070913,000000,22.5196,22.5365,22.4141,22.4489,29863.864258726,0
+XNTK.US,D,20070914,000000,22.2577,22.418,22.2469,22.3882,9671.351667777,0
+XNTK.US,D,20070917,000000,22.2857,22.2956,22.1951,22.2359,14790.297253464,0
+XNTK.US,D,20070918,000000,22.431,22.7884,22.3275,22.7844,32426.350559566,0
+XNTK.US,D,20070919,000000,22.9078,22.9875,22.7625,22.8372,56028.145198753,0
+XNTK.US,D,20070920,000000,22.8023,22.9397,22.8023,22.8531,56595.689205016,0
+XNTK.US,D,20070921,000000,23.0144,23.079,22.9685,22.9905,75369.844031642,0
+XNTK.US,D,20070924,000000,23.0761,23.2513,22.9685,23.0442,345579.05216715,0
+XNTK.US,D,20070925,000000,22.9287,23.2045,22.9078,23.1906,459070.7768743,0
+XNTK.US,D,20070926,000000,23.34,23.3468,23.1906,23.2513,1372079.3219999,0
+XNTK.US,D,20070927,000000,23.3787,23.3857,23.307,23.326,61720.661806698,0
+XNTK.US,D,20070928,000000,23.3817,23.4515,23.2692,23.3468,79068.422847673,0
+XNTK.US,D,20071001,000000,23.4863,23.7192,23.4863,23.6705,98974.652178825,0
+XNTK.US,D,20071002,000000,23.6286,23.6625,23.55,23.6545,74523.048284244,0
+XNTK.US,D,20071003,000000,23.556,23.5908,23.4345,23.4893,16206.646012455,0
+XNTK.US,D,20071004,000000,23.4375,23.4733,23.2822,23.4593,54613.805445095,0
+XNTK.US,D,20071005,000000,23.6157,23.8228,23.543,23.7321,40391.052197893,0
+XNTK.US,D,20071008,000000,23.6744,23.8835,23.6744,23.8835,406730.16096225,0
+XNTK.US,D,20071009,000000,23.9213,24.0478,23.8307,24.0218,211893.81036638,0
+XNTK.US,D,20071010,000000,24.0099,24.1214,23.9402,24.1154,656462.58225235,0
+XNTK.US,D,20071011,000000,24.1711,24.2757,23.559,23.7261,119462.48855356,0
+XNTK.US,D,20071012,000000,23.7978,24.0816,23.7978,24.0099,30148.138513189,0
+XNTK.US,D,20071015,000000,24.0736,24.0736,23.7321,23.8536,55179.340446025,0
+XNTK.US,D,20071016,000000,23.547,23.6655,23.4693,23.533,34699.540092614,0
+XNTK.US,D,20071017,000000,23.9363,23.9471,23.5978,23.9073,84760.939455618,0
+XNTK.US,D,20071018,000000,23.753,23.8924,23.6903,23.8725,43230.781234536,0
+XNTK.US,D,20071019,000000,23.7908,23.7908,23.2225,23.2225,113770.97644829,0
+XNTK.US,D,20071022,000000,23.112,23.5012,23.112,23.4942,92157.092585016,0
+XNTK.US,D,20071023,000000,23.7908,23.9323,23.5658,23.9323,982981.19633308,0
+XNTK.US,D,20071024,000000,23.4056,23.4056,22.8262,23.333,269916.89785971,0
+XNTK.US,D,20071025,000000,23.2852,23.3568,22.9258,23.115,1499213.1974133,0
+XNTK.US,D,20071026,000000,23.5121,23.5121,22.9397,23.3817,248016.73073665,0
+XNTK.US,D,20071029,000000,23.4972,23.6256,23.337,23.553,82201.466662774,0
+XNTK.US,D,20071030,000000,23.5151,23.6625,23.5012,23.5658,93864.747117133,0
+XNTK.US,D,20071031,000000,23.6793,23.8835,23.5042,23.8835,73669.221018186,0
+XNTK.US,D,20071101,000000,23.5738,23.6705,23.3538,23.3887,115194.35672593,0
+XNTK.US,D,20071102,000000,23.541,23.6047,23.2623,23.6047,74240.783035113,0
+XNTK.US,D,20071105,000000,23.5121,23.5151,23.1667,23.3638,55605.249576388,0
+XNTK.US,D,20071106,000000,23.553,23.6316,23.3468,23.6316,22756.003394456,0
+XNTK.US,D,20071107,000000,23.6117,23.6117,23.0193,23.083,41329.257687891,0
+XNTK.US,D,20071108,000000,22.8531,22.8531,21.7391,22.1662,656740.82949082,0
+XNTK.US,D,20071109,000000,21.8267,21.8884,21.5549,21.5549,180040.02632641,0
+XNTK.US,D,20071112,000000,21.4096,21.6604,21.0611,21.0611,266509.62481681,0
+XNTK.US,D,20071113,000000,21.4853,21.8844,21.3907,21.8705,86462.566971739,0
+XNTK.US,D,20071114,000000,22.1562,22.1562,21.5479,21.5519,616351.78629826,0
+XNTK.US,D,20071115,000000,21.6027,21.6654,21.2861,21.3698,100687.32922427,0
+XNTK.US,D,20071116,000000,21.5371,21.7082,21.3081,21.6914,30716.687022118,0
+XNTK.US,D,20071119,000000,21.5799,21.6296,21.2324,21.2861,93864.747117133,0
+XNTK.US,D,20071120,000000,21.4494,21.6196,20.8143,21.1049,173784.98822553,0
+XNTK.US,D,20071121,000000,20.9338,21.2354,20.6988,20.9059,128848.56146421,0
+XNTK.US,D,20071123,000000,21.0343,21.1746,20.9378,21.1249,18201.588307034,0
+XNTK.US,D,20071126,000000,21.1498,21.2683,20.651,20.6709,75656.127291437,0
+XNTK.US,D,20071127,000000,20.9059,21.0761,20.7356,21.0084,210192.18285026,0
+XNTK.US,D,20071128,000000,21.1478,21.8954,21.1478,21.8297,893105.32930244,0
+XNTK.US,D,20071129,000000,21.9392,21.9432,21.6067,21.7391,353830.03706527,0
+XNTK.US,D,20071130,000000,21.8884,21.98,21.3588,21.5151,67637.18250915,0
+XNTK.US,D,20071203,000000,21.3837,21.6574,21.3837,21.4096,55605.249576388,0
+XNTK.US,D,20071204,000000,21.3111,21.5151,21.2543,21.4056,29863.864258726,0
+XNTK.US,D,20071205,000000,21.5908,21.9641,21.5908,21.8844,35379.588397463,0
+XNTK.US,D,20071206,000000,21.9094,22.1314,21.8735,22.1314,22178.414361533,0
+XNTK.US,D,20071207,000000,22.1951,22.212,22.0249,22.1452,143637.854215,0
+XNTK.US,D,20071210,000000,22.1424,22.3643,22.1424,22.2926,48634.001074688,0
+XNTK.US,D,20071211,000000,22.441,22.5952,21.8984,21.9242,93011.92435374,0
+XNTK.US,D,20071212,000000,22.4659,22.4837,21.8884,22.1005,41523.126702419,0
+XNTK.US,D,20071213,000000,22.2538,22.2538,21.9094,22.1174,77648.056078019,0
+XNTK.US,D,20071214,000000,21.9213,22.0249,21.7989,21.8267,22472.733642658,0
+XNTK.US,D,20071217,000000,21.6266,21.6266,21.2901,21.2901,107802.2216072,0
+XNTK.US,D,20071218,000000,21.4992,21.4992,21.1766,21.4384,17914.300544572,0
+XNTK.US,D,20071219,000000,21.3797,21.6466,21.3797,21.5151,40674.321949691,0
+XNTK.US,D,20071220,000000,21.8954,21.9094,21.6574,21.8775,79220.102750232,0
+XNTK.US,D,20071221,000000,22.1702,22.1951,22.0397,22.1562,487194.8425156,0
+XNTK.US,D,20071224,000000,22.1314,22.3215,22.1314,22.2787,305175.94593727,0
+XNTK.US,D,20071226,000000,22.1642,22.3534,22.1642,22.3374,89023.044267249,0
+XNTK.US,D,20071227,000000,22.2439,22.2469,21.9969,21.9969,70536.177203085,0
+XNTK.US,D,20071228,000000,22.0547,22.0826,21.8596,21.9969,83235.099906038,0
+XNTK.US,D,20071231,000000,21.9542,21.9542,21.766,21.7809,55751.906965617,0
+XNTK.US,D,20080102,000000,21.8556,21.8556,21.3011,21.3329,115194.35672593,0
+XNTK.US,D,20080103,000000,21.4246,21.5191,21.2861,21.3937,16785.239548043,0
+XNTK.US,D,20080104,000000,21.0901,21.0901,20.3563,20.4031,989525.53120175,0
+XNTK.US,D,20080107,000000,20.3493,20.3633,19.8984,20.1333,143637.854215,0
+XNTK.US,D,20080108,000000,20.2747,20.429,19.6963,19.6963,85322.456445885,0
+XNTK.US,D,20080109,000000,19.7889,19.9601,19.4534,19.9562,101133.32840795,0
+XNTK.US,D,20080110,000000,19.7282,20.204,19.7282,20.0776,106653.07055735,0
+XNTK.US,D,20080111,000000,19.8496,19.8805,19.4185,19.5749,91295.22929763,0
+XNTK.US,D,20080114,000000,19.9342,20.1165,19.8188,20.0667,36324.825406123,0
+XNTK.US,D,20080115,000000,19.8645,19.8665,19.5102,19.6277,59813.111244057,0
+XNTK.US,D,20080116,000000,19.3479,19.6635,19.0831,19.3628,86755.881750197,0
+XNTK.US,D,20080117,000000,19.5042,19.5639,19.0432,19.0612,61720.661806698,0
+XNTK.US,D,20080118,000000,19.2852,19.4255,18.9726,19.1139,81348.643899382,0
+XNTK.US,D,20080122,000000,17.8078,18.7027,17.8078,18.4927,274474.32645514,0
+XNTK.US,D,20080123,000000,17.8008,18.4409,17.4903,18.4409,170640.89488111,0
+XNTK.US,D,20080124,000000,18.4379,18.9616,18.4379,18.9616,172131.57683738,0
+XNTK.US,D,20080125,000000,19.2533,19.4125,18.654,18.7317,89023.044267249,0
+XNTK.US,D,20080128,000000,18.6401,18.8362,18.5972,18.8064,33001.930587157,0
+XNTK.US,D,20080129,000000,18.8402,18.869,18.6331,18.8182,124866.71289638,0
+XNTK.US,D,20080130,000000,18.7347,19.1876,18.7347,18.869,114622.79470901,0
+XNTK.US,D,20080131,000000,18.6182,19.2145,18.4927,19.0612,48634.001074688,0
+XNTK.US,D,20080201,000000,19.3628,19.6087,19.2264,19.6057,83336.554675299,0
+XNTK.US,D,20080204,000000,19.4972,19.4972,19.2384,19.2384,43804.352256795,0
+XNTK.US,D,20080205,000000,18.9267,19.0254,18.6639,18.6639,137088.496833,0
+XNTK.US,D,20080206,000000,18.8064,18.8362,18.3026,18.3026,45789.249524714,0
+XNTK.US,D,20080207,000000,18.1134,18.5584,17.9851,18.3643,157003.76668815,0
+XNTK.US,D,20080208,000000,18.3394,18.6112,18.3394,18.5972,850151.79080371,0
+XNTK.US,D,20080211,000000,18.65,18.9377,18.6291,18.8859,57177.296248601,0
+XNTK.US,D,20080212,000000,18.9267,19.1379,18.8182,18.8939,111841.32682699,0
+XNTK.US,D,20080213,000000,19.1309,19.4395,19.095,19.3877,71257.410117238,0
+XNTK.US,D,20080214,000000,19.3588,19.3588,18.9795,18.9795,68264.996675369,0
+XNTK.US,D,20080215,000000,18.9079,18.9656,18.7595,18.8661,165961.9214631,0
+XNTK.US,D,20080219,000000,19.0801,19.0801,18.5893,18.6042,29090.397205943,0
+XNTK.US,D,20080220,000000,18.6471,18.9337,18.6222,18.873,125434.25690264,0
+XNTK.US,D,20080221,000000,19.0801,19.095,18.7317,18.7386,227259.68764744,0
+XNTK.US,D,20080222,000000,18.7277,18.8142,18.4479,18.8104,84474.656195822,0
+XNTK.US,D,20080225,000000,19.2812,19.3588,18.7347,19.0144,106095.57157775,0
+XNTK.US,D,20080226,000000,18.9407,19.2772,18.876,19.1359,64853.705621799,0
+XNTK.US,D,20080227,000000,18.2021,19.3628,18.2021,19.2702,40000.300660839,0
+XNTK.US,D,20080228,000000,19.2632,19.311,19.102,19.102,12796.35946155,0
+XNTK.US,D,20080229,000000,18.8292,18.8969,18.5126,18.5405,34406.225314156,0
+XNTK.US,D,20080303,000000,18.8104,18.8104,18.2717,18.3962,33794.483190592,0
+XNTK.US,D,20080304,000000,18.2528,18.5126,18.0886,18.4887,79760.525184513,0
+XNTK.US,D,20080305,000000,18.4599,18.7247,18.4409,18.6222,51766.040387123,0
+XNTK.US,D,20080306,000000,18.5027,18.5893,18.2021,18.2021,768812.18742831,0
+XNTK.US,D,20080307,000000,17.8248,18.4379,17.8248,18.1503,181463.40660406,0
+XNTK.US,D,20080310,000000,18.0487,18.2299,17.8864,17.8864,127030.41163884,0
+XNTK.US,D,20080311,000000,18.3106,18.3812,17.6136,18.3812,110636.92813052,0
+XNTK.US,D,20080312,000000,18.4439,18.6222,18.3026,18.3106,52625.894669177,0
+XNTK.US,D,20080313,000000,18.1533,18.5336,17.9751,18.4051,348402.70916114,0
+XNTK.US,D,20080314,000000,18.1672,18.2239,17.8536,17.9851,118603.63877418,0
+XNTK.US,D,20080317,000000,17.8188,17.9104,17.5798,17.766,48356.758338885,0
+XNTK.US,D,20080318,000000,18.0716,18.5126,18.0716,18.4927,280155.79353376,0
+XNTK.US,D,20080319,000000,18.1821,18.5306,17.9989,17.9989,173640.33984163,0
+XNTK.US,D,20080320,000000,17.9681,18.2857,17.9571,18.2857,45225.723529115,0
+XNTK.US,D,20080324,000000,18.5336,18.9984,18.5306,18.8939,35000.890892399,0
+XNTK.US,D,20080325,000000,18.9795,19.1379,18.9726,19.0612,41892.78368349,0
+XNTK.US,D,20080326,000000,18.9984,18.9984,18.8432,18.9656,13371.939489141,0
+XNTK.US,D,20080327,000000,18.8581,18.8581,18.4887,18.4927,17914.300544572,0
+XNTK.US,D,20080328,000000,18.6799,18.6799,18.433,18.4409,4933.1125924858,0
+XNTK.US,D,20080331,000000,18.4409,18.654,18.4051,18.5704,39530.193413172,0
+XNTK.US,D,20080401,000000,18.8899,19.2632,18.8899,19.2632,39251.946174704,0
+XNTK.US,D,20080402,000000,19.2145,19.4465,19.1209,19.2344,29586.621522923,0
+XNTK.US,D,20080403,000000,19.095,19.4285,19.0362,19.3698,21619.910879265,0
+XNTK.US,D,20080404,000000,19.2882,19.4972,19.2672,19.3917,17344.747532977,0
+XNTK.US,D,20080407,000000,19.554,19.554,19.2632,19.304,26732.829448956,0
+XNTK.US,D,20080408,000000,19.1896,19.2344,19.0831,19.1477,8810.4928830569,0
+XNTK.US,D,20080409,000000,19.1379,19.1379,18.9477,18.9795,10527.187939167,0
+XNTK.US,D,20080410,000000,19.0652,19.4285,19.0432,19.3439,149922.02289319,0
+XNTK.US,D,20080411,000000,19.106,19.106,18.7317,18.7764,15927.39427132,0
+XNTK.US,D,20080414,000000,18.7386,18.8661,18.6749,18.6869,104329.65589101,0
+XNTK.US,D,20080415,000000,18.7317,18.7317,18.5445,18.7177,13537.682429023,0
+XNTK.US,D,20080416,000000,19.089,19.33,19.0184,19.2882,25473.183105853,0
+XNTK.US,D,20080417,000000,19.1477,19.2493,19.1239,19.2493,18909.762686529,0
+XNTK.US,D,20080418,000000,19.4862,19.9422,19.4862,19.9123,15355.832254394,0
+XNTK.US,D,20080421,000000,19.6883,19.9382,19.6883,19.9123,15693.345150153,0
+XNTK.US,D,20080422,000000,19.8297,19.8297,19.4902,19.6017,79661.079420585,0
+XNTK.US,D,20080423,000000,19.8427,20.0178,19.7362,19.988,16114.231767187,0
+XNTK.US,D,20080424,000000,19.984,20.3365,19.8875,20.204,60296.27702638,0
+XNTK.US,D,20080425,000000,20.2468,20.2468,19.9303,19.9462,14302.108957811,0
+XNTK.US,D,20080428,000000,20.197,20.2996,20.1652,20.1652,10872.736856255,0
+XNTK.US,D,20080429,000000,20.3066,20.421,20.212,20.3175,18925.834729184,0
+XNTK.US,D,20080430,000000,20.3603,20.4928,20.0945,20.1145,93427.788457444,0
+XNTK.US,D,20080501,000000,20.219,20.6371,20.219,20.6371,17254.342293041,0
+XNTK.US,D,20080502,000000,20.9476,20.9476,20.4967,20.6878,31817.621944,0
+XNTK.US,D,20080505,000000,20.5076,20.5843,20.4768,20.5146,14458.8113737,0
+XNTK.US,D,20080506,000000,20.4967,20.7715,20.3813,20.7098,7928.5395423519,0
+XNTK.US,D,20080507,000000,20.6141,20.8313,20.3245,20.3285,35475.016150728,0
+XNTK.US,D,20080508,000000,20.442,20.5674,20.421,20.5206,13047.485128038,0
+XNTK.US,D,20080509,000000,20.3852,20.4658,20.3852,20.442,3918.5648998752,0
+XNTK.US,D,20080512,000000,20.5883,20.9338,20.5883,20.7456,14257.91084051,0
+XNTK.US,D,20080513,000000,20.9268,20.9974,20.7426,20.9945,17994.660757848,0
+XNTK.US,D,20080514,000000,21.1069,21.3081,21.0691,21.0691,22787.1429771,0
+XNTK.US,D,20080515,000000,21.0611,21.4743,21.0611,21.4354,25985.479465488,0
+XNTK.US,D,20080516,000000,21.5589,21.5589,21.2683,21.4952,26306.920318592,0
+XNTK.US,D,20080519,000000,21.6266,21.7809,21.4354,21.4354,23100.547808877,0
+XNTK.US,D,20080520,000000,21.2712,21.2742,20.9646,21.0861,24525.937091862,0
+XNTK.US,D,20080521,000000,21.1179,21.1249,20.7575,20.7575,50233.169318882,0
+XNTK.US,D,20080522,000000,20.9059,20.9476,20.7755,20.87,49572.206564686,0
+XNTK.US,D,20080523,000000,20.7396,20.7973,20.6331,20.7575,42988.696092042,0
+XNTK.US,D,20080527,000000,20.9168,21.1299,20.9098,21.1299,10454.863747219,0
+XNTK.US,D,20080528,000000,21.2583,21.2583,21.1109,21.2354,13767.713539526,0
+XNTK.US,D,20080529,000000,21.2394,21.4992,21.2394,21.4136,34246.50939027,0
+XNTK.US,D,20080530,000000,21.5908,21.7331,21.5649,21.6366,45391.466468997,0
+XNTK.US,D,20080602,000000,21.5449,21.5449,21.1766,21.3638,38608.059965829,0
+XNTK.US,D,20080603,000000,21.4276,21.5908,21.1299,21.319,56972.377704747,0
+XNTK.US,D,20080604,000000,21.2981,21.5689,21.2981,21.4524,18476.822037504,0
+XNTK.US,D,20080605,000000,21.5479,21.7709,21.5371,21.763,92895.40204449,0
+XNTK.US,D,20080606,000000,21.4096,21.4892,21.1408,21.1448,12586.418404367,0
+XNTK.US,D,20080609,000000,21.1796,21.1796,20.7536,20.9437,34436.360394135,0
+XNTK.US,D,20080610,000000,20.8203,21.0373,20.8073,20.9268,16313.123295046,0
+XNTK.US,D,20080611,000000,20.8461,20.8491,20.4628,20.4628,21085.515460979,0
+XNTK.US,D,20080612,000000,20.6201,20.7605,20.3633,20.4798,24602.279294474,0
+XNTK.US,D,20080613,000000,20.6102,20.8919,20.5843,20.8671,12424.693475148,0
+XNTK.US,D,20080616,000000,20.7784,21.098,20.7784,21.0303,16223.722557775,0
+XNTK.US,D,20080617,000000,21.1548,21.1597,20.9546,21.0263,42689.354297589,0
+XNTK.US,D,20080618,000000,20.7098,20.8013,20.5803,20.665,64237.945487572,0
+XNTK.US,D,20080619,000000,20.6033,21.0263,20.5306,20.9408,28086.899042658,0
+XNTK.US,D,20080620,000000,20.5993,20.5993,20.3285,20.3961,64197.765380934,0
+XNTK.US,D,20080623,000000,20.3813,20.3813,20.1583,20.223,36022.470103671,0
+XNTK.US,D,20080624,000000,20.1732,20.3175,19.995,20.1165,21715.33863253,0
+XNTK.US,D,20080625,000000,20.2398,20.5046,20.2398,20.449,17373.87811029,0
+XNTK.US,D,20080626,000000,20.0418,20.0418,19.6137,19.6455,25874.984172233,0
+XNTK.US,D,20080627,000000,19.6087,19.6087,19.2962,19.5609,8348.4216567194,0
+XNTK.US,D,20080630,000000,19.548,19.6316,19.4465,19.5212,13830.99720748,0
+XNTK.US,D,20080701,000000,19.2444,19.528,19.0831,19.4972,56214.98269462,0
+XNTK.US,D,20080702,000000,19.6495,19.6495,19.2005,19.2165,25874.984172233,0
+XNTK.US,D,20080703,000000,19.311,19.311,19.0084,19.1876,21526.492131332,0
+XNTK.US,D,20080707,000000,19.322,19.5868,19.11,19.531,29471.103716339,0
+XNTK.US,D,20080708,000000,19.2165,19.6137,19.1627,19.6137,1002804.051943,0
+XNTK.US,D,20080709,000000,19.5182,19.554,19.0692,19.0692,408990.29196065,0
+XNTK.US,D,20080710,000000,19.1408,19.2852,18.9507,19.2344,60895.965117952,0
+XNTK.US,D,20080711,000000,18.9905,19.1627,18.7386,18.9189,46687.274908074,0
+XNTK.US,D,20080714,000000,18.9875,18.9875,18.6291,18.8142,49759.044060553,0
+XNTK.US,D,20080715,000000,18.2747,18.9507,18.1334,18.6969,109137.20565025,0
+XNTK.US,D,20080716,000000,18.8501,19.2573,18.7595,19.2424,62004.936061162,0
+XNTK.US,D,20080717,000000,19.314,19.535,19.1477,19.4713,81371.747460699,0
+XNTK.US,D,20080718,000000,19.54,19.54,19.1847,19.3628,17464.283350225,0
+XNTK.US,D,20080721,000000,19.4047,19.4673,19.1707,19.2474,57071.823468677,0
+XNTK.US,D,20080722,000000,18.9577,19.0761,18.8182,19.0761,61397.211948262,0
+XNTK.US,D,20080723,000000,19.3369,19.4425,19.1379,19.2384,68299.149766011,0
+XNTK.US,D,20080724,000000,19.1727,19.1727,18.9477,18.9477,14936.954642693,0
+XNTK.US,D,20080725,000000,19.0014,19.2672,18.9984,19.2672,32097.878187801,0
+XNTK.US,D,20080728,000000,19.3807,19.3807,18.8222,18.8432,19230.199036967,0
+XNTK.US,D,20080729,000000,18.8462,19.3877,18.8332,19.3439,71935.449416754,0
+XNTK.US,D,20080730,000000,19.4673,19.5142,19.2264,19.4125,61053.672036507,0
+XNTK.US,D,20080731,000000,19.2165,19.6595,19.2075,19.4862,30996.943265918,0
+XNTK.US,D,20080801,000000,19.5042,19.5042,19.1309,19.4713,580776.31988094,0
+XNTK.US,D,20080804,000000,19.3479,19.4902,19.33,19.3588,31585.581828166,0
+XNTK.US,D,20080805,000000,19.6883,19.8915,19.538,19.8915,78256.784693585,0
+XNTK.US,D,20080806,000000,20.0418,20.1055,19.6495,20.0706,74026.823967264,0
+XNTK.US,D,20080807,000000,19.548,20.1871,19.548,19.995,40083.674382112,0
+XNTK.US,D,20080808,000000,20.1055,20.4131,20,20.3713,55814.186130906,0
+XNTK.US,D,20080811,000000,20.665,20.7286,20.2886,20.5375,57195.377296588,0
+XNTK.US,D,20080812,000000,20.7715,20.7715,20.3922,20.4997,69407.116206556,0
+XNTK.US,D,20080813,000000,20.3663,20.5525,20.1841,20.4658,34401.202800827,0
+XNTK.US,D,20080814,000000,20.2668,20.6411,20.2668,20.5306,27722.264574918,0
+XNTK.US,D,20080815,000000,20.7824,20.7824,20.4628,20.5116,9760.7524050467,0
+XNTK.US,D,20080818,000000,20.5475,20.5475,20.1205,20.1563,33498.154904137,0
+XNTK.US,D,20080819,000000,20.0418,20.0587,19.8945,19.9562,19322.613282235,0
+XNTK.US,D,20080820,000000,20.1243,20.1243,19.8397,19.977,9802.9415170166,0
+XNTK.US,D,20080821,000000,19.6385,19.8367,19.6385,19.8138,14858.603434748,0
+XNTK.US,D,20080822,000000,20.0497,20.1483,19.977,20.0915,10746.169520345,0
+XNTK.US,D,20080825,000000,20.0458,20.0458,19.6913,19.7362,36573.942067279,0
+XNTK.US,D,20080826,000000,19.6913,19.8058,19.5868,19.6804,24349.144622654,0
+XNTK.US,D,20080827,000000,19.981,20.003,19.3698,19.8745,18146.340660406,0
+XNTK.US,D,20080828,000000,20.0109,20.0945,19.995,20.0637,26580.145043731,0
+XNTK.US,D,20080829,000000,19.8397,19.8397,19.535,19.5987,29285.270723138,0
+XNTK.US,D,20080902,000000,19.8427,19.9053,19.314,19.3369,29203.906007195,0
+XNTK.US,D,20080903,000000,19.2384,19.2384,18.9377,19.0582,41608.509429026,0
+XNTK.US,D,20080904,000000,18.8142,18.8362,18.4748,18.5126,12432.729496476,0
+XNTK.US,D,20080905,000000,18.3106,18.5027,18.1702,18.4709,18917.798707856,0
+XNTK.US,D,20080908,000000,18.5584,18.5584,18.2787,18.4847,43088.141855971,0
+XNTK.US,D,20080909,000000,18.4181,18.4181,17.9989,18.0029,88856.296824701,0
+XNTK.US,D,20080910,000000,17.9641,18.3354,17.9641,18.1951,9278.5911253901,0
+XNTK.US,D,20080911,000000,17.5798,18.2747,17.5291,18.2101,23209.034096799,0
+XNTK.US,D,20080912,000000,18.0378,18.3713,18.0328,18.3713,5934.601750439,0
+XNTK.US,D,20080915,000000,17.317,18.2239,16.5555,17.8746,159924.86044074,0
+XNTK.US,D,20080916,000000,17.1,17.9949,17.1,17.8048,43147.407513263,0
+XNTK.US,D,20080917,000000,18.1184,18.1184,17.0203,17.0203,87372.64638709,0
+XNTK.US,D,20080918,000000,16.7695,17.6774,16.7555,17.6117,85754.392592244,0
+XNTK.US,D,20080919,000000,16.5714,18.2817,16.5714,18.1742,233534.81580163,0
+XNTK.US,D,20080922,000000,18.6401,18.6401,17.3658,17.3658,30508.754970266,0
+XNTK.US,D,20080923,000000,16.8412,17.7083,16.7805,17.1836,104041.36362588,0
+XNTK.US,D,20080924,000000,17.2304,17.3907,17.1498,17.2523,33656.866325357,0
+XNTK.US,D,20080925,000000,17.2782,17.7013,17.2304,17.5221,21916.239165721,0
+XNTK.US,D,20080926,000000,17.2563,17.333,17.0651,17.2971,38722.573269749,0
+XNTK.US,D,20080929,000000,16.9805,16.9805,10.7078,15.1737,294396.62782895,0
+XNTK.US,D,20080930,000000,15.4017,16.5137,15.4017,16.2827,44328.702648421,0
+XNTK.US,D,20081001,000000,16.0507,16.3832,15.9203,16.2518,247818.84371146,0
+XNTK.US,D,20081002,000000,15.6495,15.6884,15.4265,15.4754,48509.44274411,0
+XNTK.US,D,20081003,000000,15.5689,15.8675,15.1149,15.1409,36335.874935448,0
+XNTK.US,D,20081006,000000,14.3544,14.656,13.6555,14.3843,73100.672509258,0
+XNTK.US,D,20081007,000000,14.3723,14.3723,13.3907,13.4196,81739.395436437,0
+XNTK.US,D,20081008,000000,12.6968,13.8676,12.664,13.4265,97850.613695627,0
+XNTK.US,D,20081009,000000,13.3907,13.6446,12.671,12.7954,107169.38492766,0
+XNTK.US,D,20081010,000000,11.6556,13.2423,9.69833,12.2747,112205.96129473,0
+XNTK.US,D,20081013,000000,13.3031,13.9671,13.2792,13.9671,182057.06767964,0
+XNTK.US,D,20081014,000000,15.0303,15.7859,13.4225,13.7919,65218.34008954,0
+XNTK.US,D,20081015,000000,13.5191,13.5191,12.3902,12.426,41247.892971949,0
+XNTK.US,D,20081016,000000,12.3444,12.866,11.8089,12.432,703674.20755205,0
+XNTK.US,D,20081017,000000,12.5784,13.4265,12.5784,13.0114,65684.429326541,0
+XNTK.US,D,20081020,000000,12.7427,13.3518,12.7427,13.2035,105406.48274891,0
+XNTK.US,D,20081021,000000,13.0194,13.1388,12.653,12.7297,36212.321107536,0
+XNTK.US,D,20081022,000000,12.2499,12.6252,12.0427,12.2031,81445.076155314,0
+XNTK.US,D,20081023,000000,12.1035,12.4151,11.6634,12.0906,94417.223583406,0
+XNTK.US,D,20081024,000000,10.5585,12.1104,10.5585,12.0497,105262.83886768,0
+XNTK.US,D,20081027,000000,11.5888,12.1532,11.5888,11.6008,9922.4773342648,0
+XNTK.US,D,20081028,000000,11.7869,12.7894,11.7063,12.7894,38218.31293144,0
+XNTK.US,D,20081029,000000,12.7645,13.2683,12.65,12.8242,44748.584762789,0
+XNTK.US,D,20081030,000000,13.5301,13.5301,12.9238,13.1817,44729.499212135,0
+XNTK.US,D,20081031,000000,13.0045,13.3688,12.9587,13.1508,104919.29895593,0
+XNTK.US,D,20081103,000000,13.1995,13.2712,13.0224,13.0662,28373.182302454,0
+XNTK.US,D,20081104,000000,13.78,13.78,13.2463,13.5918,690705.07363196,0
+XNTK.US,D,20081105,000000,13.767,13.767,12.9587,12.9755,26142.181881376,0
+XNTK.US,D,20081106,000000,12.7217,12.7217,12.0697,12.0697,39370.477489287,0
+XNTK.US,D,20081107,000000,12.3066,12.4151,12.2249,12.3295,141000.03021422,0
+XNTK.US,D,20081110,000000,12.7297,12.7297,12.0995,12.1493,63439.36586814,0
+XNTK.US,D,20081111,000000,11.8387,12.0319,11.7093,11.8636,48309.546713586,0
+XNTK.US,D,20081112,000000,11.5609,11.5609,11.1806,11.2304,28642.389016929,0
+XNTK.US,D,20081113,000000,10.9995,11.9811,10.7148,11.9811,850325.56976491,0
+XNTK.US,D,20081114,000000,11.5888,12.0169,11.4096,11.6008,55548.997427095,0
+XNTK.US,D,20081117,000000,11.1697,11.6546,11.0463,11.0463,72461.808813713,0
+XNTK.US,D,20081118,000000,11.0403,11.2802,10.8193,11.0433,698467.87023443,0
+XNTK.US,D,20081119,000000,11.2334,11.2364,10.5763,10.5843,43650.663348904,0
+XNTK.US,D,20081120,000000,10.3415,10.8481,10.0458,10.0935,85760.41960824,0
+XNTK.US,D,20081121,000000,9.96513,10.5156,9.96513,10.4241,118076.27487455,0
+XNTK.US,D,20081124,000000,10.2946,11.4186,10.2946,11.3201,81538.494903247,0
+XNTK.US,D,20081125,000000,11.107,11.5938,10.9318,11.1916,683521.87506774,0
+XNTK.US,D,20081126,000000,10.8481,11.6556,10.8481,11.6436,56605.734231675,0
+XNTK.US,D,20081128,000000,11.3201,11.6008,11.3201,11.5938,15606.957920881,0
+XNTK.US,D,20081201,000000,11.2155,11.2155,10.8303,10.8401,44466.319513657,0
+XNTK.US,D,20081202,000000,10.7765,11.1408,10.7765,11.0573,41542.212253073,0
+XNTK.US,D,20081203,000000,10.9895,11.4753,10.9895,11.4634,48843.942131871,0
+XNTK.US,D,20081204,000000,11.1598,11.4414,10.88,10.9238,64865.759653791,0
+XNTK.US,D,20081205,000000,10.6221,11.4962,10.6221,11.4962,44139.856147222,0
+XNTK.US,D,20081208,000000,11.7023,12.1035,11.7023,12.0239,69843.070363579,0
+XNTK.US,D,20081209,000000,12.0209,12.3862,11.9322,12.0099,23930.267010952,0
+XNTK.US,D,20081210,000000,11.9004,12.1712,11.9004,12.1134,440595.96384213,0
+XNTK.US,D,20081211,000000,12.0427,12.1364,11.6664,11.6664,917532.82513304,0
+XNTK.US,D,20081212,000000,11.5411,11.9671,11.4933,11.9154,34348.968662197,0
+XNTK.US,D,20081215,000000,11.9074,11.9074,11.6406,11.7521,100174.02836197,0
+XNTK.US,D,20081216,000000,11.7132,12.3664,11.7132,12.3165,45138.331797178,0
+XNTK.US,D,20081217,000000,12.4788,12.4788,12.0697,12.2549,115391.23924846,0
+XNTK.US,D,20081218,000000,12.2031,12.21,11.8596,11.9184,200713.69569434,0
+XNTK.US,D,20081219,000000,12.0497,12.1742,11.9611,12.0319,274855.03296553,0
+XNTK.US,D,20081222,000000,11.9671,11.9671,11.4863,11.6406,39490.013306535,0
+XNTK.US,D,20081223,000000,11.8417,11.8417,11.5351,11.6227,85961.32014143,0
+XNTK.US,D,20081224,000000,11.3539,11.6008,11.3539,11.5888,110032.21752561,0
+XNTK.US,D,20081226,000000,11.5111,11.5509,11.4992,11.5321,21834.874449779,0
+XNTK.US,D,20081229,000000,11.4266,11.4375,11.3329,11.3778,69037.459225486,0
+XNTK.US,D,20081230,000000,11.0851,11.7581,11.0851,11.7551,58712.176322174,0
+XNTK.US,D,20081231,000000,11.7272,12.0209,11.7272,11.9253,37257.003880126,0
+XNTK.US,D,20090102,000000,11.9293,12.4788,11.9004,12.4649,16060.993125891,0
+XNTK.US,D,20090105,000000,12.4808,12.5565,12.3862,12.4221,28472.628066383,0
+XNTK.US,D,20090106,000000,12.4957,13.0622,12.4957,12.8989,933198.04420854,0
+XNTK.US,D,20090107,000000,12.5893,12.7177,12.5246,12.6222,16015.790505924,0
+XNTK.US,D,20090108,000000,12.435,12.6312,12.2469,12.6312,24649.490919773,0
+XNTK.US,D,20090109,000000,12.3902,12.5027,12.3265,12.3703,14356.352101773,0
+XNTK.US,D,20090112,000000,12.2927,12.3554,11.9572,12.0856,16981.117567903,0
+XNTK.US,D,20090113,000000,12.0497,12.1244,11.8775,12.0497,22527.981289285,0
+XNTK.US,D,20090114,000000,11.7023,11.7093,11.4544,11.6117,19666.15319399,0
+XNTK.US,D,20090115,000000,11.5759,11.8864,11.4066,11.8237,72632.574266925,0
+XNTK.US,D,20090116,000000,12.0567,12.0567,11.6496,11.995,88304.824861093,0
+XNTK.US,D,20090120,000000,11.8118,11.8118,11.2583,11.2653,137825.80178982,0
+XNTK.US,D,20090121,000000,11.2871,11.8158,11.2871,11.8158,75883.144893942,0
+XNTK.US,D,20090122,000000,11.3987,11.6954,11.3808,11.5859,63862.261490506,0
+XNTK.US,D,20090123,000000,10.9895,11.9253,10.9895,11.772,118226.95027445,0
+XNTK.US,D,20090126,000000,11.8556,12.0467,11.6894,11.8118,138544.02119597,0
+XNTK.US,D,20090127,000000,11.8347,12.0697,11.8347,12.0139,114062.28222141,0
+XNTK.US,D,20090128,000000,12.2747,12.6142,12.2579,12.4887,75592.843623483,0
+XNTK.US,D,20090129,000000,12.1961,12.1961,12.0358,12.0398,24547.031647846,0
+XNTK.US,D,20090130,000000,12.1065,12.1364,11.6954,11.6993,72445.736771057,0
+XNTK.US,D,20090202,000000,11.5539,11.9701,11.5539,11.9154,69050.517760143,0
+XNTK.US,D,20090203,000000,12.0239,12.2031,11.9253,12.1642,23868.99234833,0
+XNTK.US,D,20090204,000000,12.2996,12.4917,12.1961,12.2249,53980.968765545,0
+XNTK.US,D,20090205,000000,12.0527,12.65,12.0427,12.5057,105920.78811387,0
+XNTK.US,D,20090206,000000,12.7177,13.0075,12.7177,12.9238,1971377.6665383,0
+XNTK.US,D,20090209,000000,12.9567,13.0692,12.875,12.9855,168303.41717744,0
+XNTK.US,D,20090210,000000,12.863,12.9725,12.2996,12.3832,186999.22079612,0
+XNTK.US,D,20090211,000000,12.3972,12.3972,12.0527,12.2279,95190.690636188,0
+XNTK.US,D,20090212,000000,12.656,12.656,11.9532,12.3245,266913.43488853,0
+XNTK.US,D,20090213,000000,12.3195,12.428,12.2389,12.3265,55993.992108111,0
+XNTK.US,D,20090217,000000,11.7132,11.9402,11.7132,11.7451,86393.256287789,0
+XNTK.US,D,20090218,000000,11.9004,11.9611,11.6546,11.769,155414.64347061,0
+XNTK.US,D,20090219,000000,11.8198,11.8417,11.2334,11.3489,169031.68161025,0
+XNTK.US,D,20090220,000000,11.1598,11.5539,11.1598,11.4066,252496.8126268,0
+XNTK.US,D,20090223,000000,11.4893,11.4933,10.9318,10.9666,120896.91836054,0
+XNTK.US,D,20090224,000000,11.0034,11.4793,11.0034,11.3987,124037.99819697,0
+XNTK.US,D,20090225,000000,11.3231,11.5759,11.1628,11.3848,55838.294194889,0
+XNTK.US,D,20090226,000000,11.4156,11.5679,11.2086,11.2264,55339.056369911,0
+XNTK.US,D,20090227,000000,11.0761,11.3569,11.0573,11.2016,132625.49148818,0
+XNTK.US,D,20090302,000000,10.88,11.1668,10.7148,10.7486,105616.42380609,0
+XNTK.US,D,20090303,000000,10.7904,11.0353,10.7446,10.888,200519.82667982,0
+XNTK.US,D,20090304,000000,10.9468,11.3907,10.9468,11.2553,103700.83722213,0
+XNTK.US,D,20090305,000000,11.0194,11.2224,10.877,10.9059,301251.3540214,0
+XNTK.US,D,20090306,000000,11.0034,11.0084,10.5445,10.7874,583250.40994717,0
+XNTK.US,D,20090309,000000,10.8661,11.0064,10.4828,10.5515,687297.80058905,0
+XNTK.US,D,20090310,000000,10.8233,11.3489,10.8233,11.3489,48059.425549764,0
+XNTK.US,D,20090311,000000,11.4346,11.7371,11.4066,11.6546,145627.77399626,0
+XNTK.US,D,20090312,000000,11.7371,12.0398,11.5111,12.0239,81087.473206235,0
+XNTK.US,D,20090313,000000,11.9701,12.0398,11.8049,11.9741,144861.33846214,0
+XNTK.US,D,20090316,000000,12.0398,12.0497,11.7829,11.7829,61749.79238401,0
+XNTK.US,D,20090317,000000,11.9004,12.1742,11.8864,12.1742,15271.454030454,0
+XNTK.US,D,20090318,000000,12.3762,13.0045,12.3762,12.7954,69247.400282669,0
+XNTK.US,D,20090319,000000,13.0552,13.0552,12.7894,12.8312,139082.43462492,0
+XNTK.US,D,20090320,000000,12.7854,12.886,12.3802,12.426,101920.85849806,0
+XNTK.US,D,20090323,000000,12.646,13.1418,12.646,13.1418,44802.82790675,0
+XNTK.US,D,20090324,000000,12.886,13.118,12.863,12.894,144218.45675593,0
+XNTK.US,D,20090325,000000,13.0552,13.1388,12.5704,12.7525,23169.858492828,0
+XNTK.US,D,20090326,000000,13.0393,13.3489,13.0005,13.327,503815.34362643,0
+XNTK.US,D,20090327,000000,13.0472,13.097,12.9158,12.9497,24468.680439902,0
+XNTK.US,D,20090330,000000,12.9188,12.9188,12.3524,12.4847,41910.864731477,0
+XNTK.US,D,20090331,000000,12.5385,12.9029,12.5385,12.671,28190.362817251,0
+XNTK.US,D,20090401,000000,12.5495,13.0144,12.5495,12.9905,32166.184369086,0
+XNTK.US,D,20090402,000000,13.2683,13.7391,13.2683,13.4265,33008.962105818,0
+XNTK.US,D,20090403,000000,13.7282,13.8636,13.557,13.8446,46104.663361823,0
+XNTK.US,D,20090406,000000,13.7879,13.7879,13.345,13.5988,258900.51712223,0
+XNTK.US,D,20090407,000000,13.2683,13.342,13.113,13.1787,203852.76652544,0
+XNTK.US,D,20090408,000000,13.3518,13.6207,13.3518,13.5738,210295.64662486,0
+XNTK.US,D,20090409,000000,14.0149,14.0218,13.7252,14.0109,41641.658017002,0
+XNTK.US,D,20090413,000000,13.9273,13.998,13.7958,13.9591,47993.128373811,0
+XNTK.US,D,20090414,000000,13.8387,13.985,13.7212,13.8347,169537.95095389,0
+XNTK.US,D,20090415,000000,13.6755,13.7003,13.4623,13.7003,92489.582967445,0
+XNTK.US,D,20090416,000000,13.9413,14.2001,13.777,14.1503,46507.468930869,0
+XNTK.US,D,20090417,000000,14.1105,14.3156,14.0149,14.2319,58577.572964937,0
+XNTK.US,D,20090420,000000,14.1403,14.1533,13.8805,13.9413,25416.93095656,0
+XNTK.US,D,20090421,000000,13.7521,14.1643,13.7521,14.1503,232916.04215941,0
+XNTK.US,D,20090422,000000,14.1224,14.5893,14.1224,14.3026,192135.24292712,0
+XNTK.US,D,20090423,000000,14.4688,14.4688,14.1184,14.4121,301593.88943048,0
+XNTK.US,D,20090424,000000,14.6679,14.8153,14.4121,14.7616,341652.45124595,0
+XNTK.US,D,20090427,000000,14.5634,14.7676,14.4688,14.5813,147725.17556276,0
+XNTK.US,D,20090428,000000,14.3873,14.5714,14.3474,14.437,192706.80494405,0
+XNTK.US,D,20090429,000000,14.6043,14.8322,14.5086,14.6531,172439.95915582,0
+XNTK.US,D,20090430,000000,14.6709,14.9886,14.6311,14.7297,161859.53257536,0
+XNTK.US,D,20090501,000000,14.8183,14.8501,14.5893,14.8133,184729.04477107,0
+XNTK.US,D,20090504,000000,15.0433,15.1597,14.9069,15.1597,89416.809312301,0
+XNTK.US,D,20090505,000000,15.2474,15.2474,14.6003,15.1597,45538.123858226,0
+XNTK.US,D,20090506,000000,15.4784,15.4784,14.9586,15.2254,148078.76050118,0
+XNTK.US,D,20090507,000000,15.4574,15.6017,14.5604,14.6849,61926.584853218,0
+XNTK.US,D,20090508,000000,14.9984,14.9984,14.5126,14.6958,123971.70102102,0
+XNTK.US,D,20090511,000000,14.4151,14.7914,14.2429,14.6311,95778.324695769,0
+XNTK.US,D,20090512,000000,14.8183,14.8183,14.3325,14.4938,62470.020795498,0
+XNTK.US,D,20090513,000000,14.3076,14.3325,14.0458,14.0856,67583.943867854,0
+XNTK.US,D,20090514,000000,14.1184,14.4151,14.1184,14.2778,119592.06939747,0
+XNTK.US,D,20090515,000000,14.2876,14.4589,14.2876,14.3275,34069.716921062,0
+XNTK.US,D,20090518,000000,14.5356,14.7576,14.4231,14.7396,94616.115111264,0
+XNTK.US,D,20090519,000000,14.6809,15.0014,14.6809,14.8541,57566.038780325,0
+XNTK.US,D,20090520,000000,14.9626,15.1139,14.7705,14.7994,75525.541944863,0
+XNTK.US,D,20090521,000000,14.6809,14.7676,14.4589,14.6003,76948.922222517,0
+XNTK.US,D,20090522,000000,14.5684,14.6988,14.4151,14.5923,49999.120197715,0
+XNTK.US,D,20090526,000000,14.5923,15.0931,14.5923,15.0681,246047.90551139,0
+XNTK.US,D,20090527,000000,15.1597,15.2742,14.9626,14.9626,38049.556483562,0
+XNTK.US,D,20090528,000000,15.0612,15.2434,14.9367,15.2076,53046.781286211,0
+XNTK.US,D,20090529,000000,15.2573,15.3649,15.1518,15.3649,93772.332871865,0
+XNTK.US,D,20090601,000000,15.6465,16.0358,15.5719,15.9602,137631.93277528,0
+XNTK.US,D,20090602,000000,15.7859,16.0398,15.7859,15.8934,60610.686360822,0
+XNTK.US,D,20090603,000000,15.8167,15.8167,15.4812,15.6714,241928.44007832,0
+XNTK.US,D,20090604,000000,15.7272,15.8825,15.6984,15.8785,47704.836108682,0
+XNTK.US,D,20090605,000000,16.0288,16.0288,15.7511,15.8905,51721.842269821,0
+XNTK.US,D,20090608,000000,15.7372,15.9104,15.6097,15.8755,271108.23802154,0
+XNTK.US,D,20090609,000000,16.003,16.216,15.996,16.1493,40865.177456222,0
+XNTK.US,D,20090610,000000,16.227,16.227,15.8984,16.1095,20871.556393132,0
+XNTK.US,D,20090611,000000,16.1095,16.416,16.1095,16.3105,31391.712813637,0
+XNTK.US,D,20090612,000000,16.205,16.205,15.9632,16.1782,50230.155810883,0
+XNTK.US,D,20090615,000000,16.0219,16.0219,15.7272,15.8487,23379.799550011,0
+XNTK.US,D,20090616,000000,15.9174,15.974,15.6924,15.7302,30167.224063843,0
+XNTK.US,D,20090617,000000,15.6984,15.8715,15.542,15.763,59217.441163148,0
+XNTK.US,D,20090618,000000,15.6067,15.7789,15.6067,15.6884,51463.685084671,0
+XNTK.US,D,20090619,000000,15.7372,15.8675,15.6954,15.7859,143650.91274966,0
+XNTK.US,D,20090622,000000,15.5889,15.5957,15.2036,15.2105,66466.936903317,0
+XNTK.US,D,20090623,000000,15.1379,15.2742,15.0831,15.2324,55434.484123176,0
+XNTK.US,D,20090624,000000,15.3877,15.6436,15.3877,15.4992,81546.530924574,0
+XNTK.US,D,20090625,000000,15.4206,15.7889,15.3708,15.759,45653.64166481,0
+XNTK.US,D,20090626,000000,15.7372,15.8825,15.7372,15.8357,478301.98041393,0
+XNTK.US,D,20090629,000000,15.8934,15.979,15.7839,15.9034,88615.216184872,0
+XNTK.US,D,20090630,000000,15.8645,15.992,15.7102,15.8207,41668.779588983,0
+XNTK.US,D,20090701,000000,15.9233,16.0607,15.8755,15.8755,89456.989418939,0
+XNTK.US,D,20090702,000000,15.6884,15.6884,15.5042,15.5042,32169.197877083,0
+XNTK.US,D,20090706,000000,15.4385,15.4852,15.2672,15.4236,31263.136472395,0
+XNTK.US,D,20090707,000000,15.4385,15.4385,15.0124,15.0124,308872.51574797,0
+XNTK.US,D,20090708,000000,15.0562,15.0761,14.8651,15.0433,151515.1641214,0
+XNTK.US,D,20090709,000000,15.1309,15.2812,15.1199,15.1677,54986.475934162,0
+XNTK.US,D,20090710,000000,15.2892,15.2961,15.0612,15.2354,74485.881685605,0
+XNTK.US,D,20090713,000000,15.2434,15.5281,15.0333,15.5171,127146.93394809,0
+XNTK.US,D,20090714,000000,15.4494,15.5849,15.4494,15.5649,29374.671460407,0
+XNTK.US,D,20090715,000000,15.9074,16.2478,15.9074,16.227,67813.974978357,0
+XNTK.US,D,20090716,000000,16.1025,16.426,16.0537,16.3942,45068.016610561,0
+XNTK.US,D,20090717,000000,16.4111,16.5515,16.3145,16.5515,131132.80052659,0
+XNTK.US,D,20090720,000000,16.5684,16.7476,16.5684,16.7396,102781.71728278,0
+XNTK.US,D,20090721,000000,16.7875,16.7904,16.5813,16.7904,123054.590087,0
+XNTK.US,D,20090722,000000,16.7396,16.9905,16.7396,16.9457,57886.475130762,0
+XNTK.US,D,20090723,000000,16.9457,17.4713,16.9457,17.4166,472556.22516469,0
+XNTK.US,D,20090724,000000,17.104,17.3101,16.9845,17.3061,173135.07500066,0
+XNTK.US,D,20090727,000000,17.2673,17.3489,17.09,17.2643,31131.546623156,0
+XNTK.US,D,20090728,000000,17.114,17.2891,17.0025,17.2851,95544.275574603,0
+XNTK.US,D,20090729,000000,17.1796,17.1796,16.9566,17.0861,59079.824297912,0
+XNTK.US,D,20090730,000000,17.3001,17.4126,17.2225,17.2255,65045.565630996,0
+XNTK.US,D,20090731,000000,17.2075,17.4026,17.1687,17.2723,68837.563194961,0
+XNTK.US,D,20090803,000000,17.4713,17.5251,17.3907,17.5141,160279.44988182,0
+XNTK.US,D,20090804,000000,17.4683,17.6216,17.4335,17.5371,66818.512836399,0
+XNTK.US,D,20090805,000000,17.5928,17.5928,17.2891,17.4166,55062.818136774,0
+XNTK.US,D,20090806,000000,17.4554,17.4554,17.2413,17.32,70701.920142966,0
+XNTK.US,D,20090807,000000,17.5141,17.6008,17.4056,17.4793,70475.907043128,0
+XNTK.US,D,20090810,000000,17.4126,17.4584,17.2673,17.3429,45449.727623623,0
+XNTK.US,D,20090811,000000,17.2921,17.317,17.0671,17.1428,43253.884795854,0
+XNTK.US,D,20090812,000000,17.114,17.6136,16.9566,17.4793,61208.365447063,0
+XNTK.US,D,20090813,000000,17.6078,17.6078,17.4713,17.6008,51081.97407161,0
+XNTK.US,D,20090814,000000,17.4833,17.5071,17.2433,17.3528,35768.330929186,0
+XNTK.US,D,20090817,000000,17.0572,17.0572,16.8452,16.8591,260990.88717008,0
+XNTK.US,D,20090818,000000,16.9905,17.1906,16.9905,17.1498,20252.782750906,0
+XNTK.US,D,20090819,000000,16.897,17.2463,16.897,17.2015,41734.072262269,0
+XNTK.US,D,20090820,000000,17.1687,17.4126,17.1687,17.3698,38814.987515015,0
+XNTK.US,D,20090821,000000,17.5729,17.7013,17.4713,17.6834,50798.704319812,0
+XNTK.US,D,20090824,000000,17.773,17.773,17.5251,17.5629,28211.457373236,0
+XNTK.US,D,20090825,000000,17.6038,17.6565,17.5331,17.548,48330.64126957,0
+XNTK.US,D,20090826,000000,17.5858,17.6595,17.5071,17.5828,34392.162276833,0
+XNTK.US,D,20090827,000000,17.5629,17.7083,17.3907,17.7053,69757.687636972,0
+XNTK.US,D,20090828,000000,17.9949,18.1034,17.7193,17.8327,252775.05986526,0
+XNTK.US,D,20090831,000000,17.6326,17.6326,17.5003,17.6008,84324.985298595,0
+XNTK.US,D,20090901,000000,17.5221,17.8396,17.2115,17.2643,212421.17426601,0
+XNTK.US,D,20090902,000000,17.2255,17.4026,17.2045,17.333,31094.380024515,0
+XNTK.US,D,20090903,000000,17.4166,17.5071,17.3489,17.4943,33882.879425195,0
+XNTK.US,D,20090904,000000,17.5181,17.8327,17.5041,17.8008,27898.052541459,0
+XNTK.US,D,20090908,000000,18.0587,18.0587,17.9034,18.0268,48769.60893459,0
+XNTK.US,D,20090909,000000,18.0328,18.2608,18.0069,18.2339,62281.174294299,0
+XNTK.US,D,20090910,000000,18.2608,18.5336,18.2299,18.5266,54730.327754344,0
+XNTK.US,D,20090911,000000,18.5893,18.6401,18.4927,18.5196,29753.368965471,0
+XNTK.US,D,20090914,000000,18.4599,18.5893,18.4539,18.5824,16827.428660013,0
+XNTK.US,D,20090915,000000,18.6042,18.7904,18.6042,18.7556,40726.556088321,0
+XNTK.US,D,20090916,000000,18.876,18.9935,18.7794,18.9875,69806.908267604,0
+XNTK.US,D,20090917,000000,18.9507,18.9905,18.7834,18.8292,68375.491968625,0
+XNTK.US,D,20090918,000000,18.9079,18.9377,18.7764,18.8899,37173.630158852,0
+XNTK.US,D,20090921,000000,18.7595,18.873,18.7247,18.8252,22231.653002829,0
+XNTK.US,D,20090922,000000,18.9477,19.0114,18.8969,18.9984,22344.157301416,0
+XNTK.US,D,20090923,000000,18.9795,19.2493,18.883,18.883,44946.471787981,0
+XNTK.US,D,20090924,000000,18.9755,18.9755,18.5196,18.6072,52643.975717164,0
+XNTK.US,D,20090925,000000,18.433,18.4957,18.2817,18.3354,53113.078462163,0
+XNTK.US,D,20090928,000000,18.4847,18.8004,18.4847,18.6829,23836.848263019,0
+XNTK.US,D,20090929,000000,18.7027,18.7665,18.5266,18.5804,64209.819412925,0
+XNTK.US,D,20090930,000000,18.6471,18.7834,18.433,18.6929,26532.933418432,0
+XNTK.US,D,20091001,000000,18.6371,18.6371,18.1563,18.1642,53455.613871253,0
+XNTK.US,D,20091002,000000,17.992,18.2101,17.9711,18.0268,55887.51482552,0
+XNTK.US,D,20091005,000000,18.0926,18.2677,18.0816,18.2359,31231.996889751,0
+XNTK.US,D,20091006,000000,18.3614,18.6331,18.3614,18.5664,57617.268416288,0
+XNTK.US,D,20091007,000000,18.5972,18.6222,18.4957,18.5893,20119.183896334,0
+XNTK.US,D,20091008,000000,18.7386,18.88,18.6401,18.7864,46717.409988053,0
+XNTK.US,D,20091009,000000,18.873,18.9686,18.8581,18.9616,25052.29648882,0
+XNTK.US,D,20091012,000000,19.0692,19.1139,18.8899,18.9905,20104.116356345,0
+XNTK.US,D,20091013,000000,18.9547,19.0612,18.883,19.0362,16293.033241727,0
+XNTK.US,D,20091014,000000,19.3399,19.3479,19.2205,19.333,48829.879094548,0
+XNTK.US,D,20091015,000000,19.1657,19.2045,19.0612,19.1359,56548.477579716,0
+XNTK.US,D,20091016,000000,19.0184,19.0184,18.7934,18.9407,74500.949225593,0
+XNTK.US,D,20091019,000000,18.9726,19.2005,18.9577,19.1896,54716.264717021,0
+XNTK.US,D,20091020,000000,19.2424,19.2672,18.9547,19.089,43843.527860767,0
+XNTK.US,D,20091021,000000,19.086,19.307,18.9507,18.9577,33957.212622476,0
+XNTK.US,D,20091022,000000,18.9267,19.0831,18.7027,19.0254,50315.53853749,0
+XNTK.US,D,20091023,000000,19.2742,19.2742,18.9726,19.0114,9130.9292334953,0
+XNTK.US,D,20091026,000000,19.0362,19.2384,18.8432,18.8939,20988.078702382,0
+XNTK.US,D,20091027,000000,18.88,18.9875,18.5266,18.5624,36831.094749762,0
+XNTK.US,D,20091028,000000,18.4957,18.5524,18.1364,18.1533,106636.9985147,0
+XNTK.US,D,20091029,000000,18.3584,18.6002,18.3244,18.5893,59418.341696338,0
+XNTK.US,D,20091030,000000,18.5475,18.5475,18.0448,18.0886,55965.866033464,0
+XNTK.US,D,20091102,000000,18.1034,18.3504,17.9223,18.1503,207716.0837787,0
+XNTK.US,D,20091103,000000,18.0099,18.2449,18.0099,18.2449,31284.23102838,0
+XNTK.US,D,20091104,000000,18.3026,18.4599,18.2528,18.2638,50878.060030422,0
+XNTK.US,D,20091105,000000,18.5057,18.7386,18.4539,18.7217,57690.597110902,0
+XNTK.US,D,20091106,000000,18.6331,18.8252,18.6291,18.7147,19099.613690394,0
+XNTK.US,D,20091109,000000,18.883,19.1477,18.883,19.1477,206543.82916752,0
+XNTK.US,D,20091110,000000,19.11,19.2493,19.0692,19.1408,124677.86639518,0
+XNTK.US,D,20091111,000000,19.333,19.4155,19.2105,19.2932,66402.648732696,0
+XNTK.US,D,20091112,000000,19.2882,19.3837,19.1279,19.1727,32914.53885522,0
+XNTK.US,D,20091113,000000,19.2742,19.4155,19.2045,19.3479,50115.642506965,0
+XNTK.US,D,20091116,000000,19.5142,19.6565,19.5142,19.5898,99246.872401299,0
+XNTK.US,D,20091117,000000,19.548,19.6247,19.4355,19.6197,70760.181297592,0
+XNTK.US,D,20091118,000000,19.6316,19.6316,19.4017,19.5042,81010.126500956,0
+XNTK.US,D,20091119,000000,19.333,19.333,19.0582,19.2005,40317.723503278,0
+XNTK.US,D,20091120,000000,19.0294,19.091,18.9477,19.0652,23702.244905782,0
+XNTK.US,D,20091123,000000,19.2852,19.4395,19.2444,19.333,40888.281017538,0
+XNTK.US,D,20091124,000000,19.3837,19.3837,19.2045,19.2852,51525.96424996,0
+XNTK.US,D,20091125,000000,19.3509,19.4047,19.3369,19.3947,18369.340252247,0
+XNTK.US,D,20091127,000000,19.0432,19.1557,18.6331,19.0582,13761.68652353,0
+XNTK.US,D,20091130,000000,19.0512,19.1408,18.9019,19.11,38197.218375456,0
+XNTK.US,D,20091201,000000,19.2772,19.4942,19.0402,19.4155,30044.674738597,0
+XNTK.US,D,20091202,000000,19.4604,19.5788,19.3917,19.4325,23967.433609593,0
+XNTK.US,D,20091203,000000,19.4753,19.6087,19.319,19.319,31191.816783113,0
+XNTK.US,D,20091204,000000,19.6057,19.6715,19.2344,19.4902,40487.484453824,0
+XNTK.US,D,20091207,000000,19.5142,19.6087,19.4783,19.4902,33859.775863879,0
+XNTK.US,D,20091208,000000,19.4047,19.4713,19.2632,19.333,47187.517235718,0
+XNTK.US,D,20091209,000000,19.33,19.4902,19.1807,19.4604,21606.852344608,0
+XNTK.US,D,20091210,000000,19.557,19.6197,19.4713,19.4833,27127.598996675,0
+XNTK.US,D,20091211,000000,19.6167,19.6167,19.322,19.3628,13435.223157095,0
+XNTK.US,D,20091214,000000,19.557,19.557,19.4465,19.55,11470.415942495,0
+XNTK.US,D,20091215,000000,19.5042,19.5987,19.4783,19.4783,12586.418404367,0
+XNTK.US,D,20091216,000000,19.5968,19.7889,19.5968,19.6963,24321.018548008,0
+XNTK.US,D,20091217,000000,19.6247,19.6247,19.4285,19.4644,67256.475998754,0
+XNTK.US,D,20091218,000000,19.5987,19.7282,19.535,19.7282,61027.554967192,0
+XNTK.US,D,20091221,000000,19.8028,19.995,19.8028,19.9223,36625.171703242,0
+XNTK.US,D,20091222,000000,20.0109,20.0557,19.984,20.0308,33884.888430527,0
+XNTK.US,D,20091223,000000,20.1095,20.208,20.0258,20.204,39716.026406374,0
+XNTK.US,D,20091224,000000,20.2568,20.3395,20.215,20.3395,29304.35627379,0
+XNTK.US,D,20091228,000000,20.4001,20.4001,20.2668,20.3713,122508.14063673,0
+XNTK.US,D,20091229,000000,20.4001,20.4001,20.2707,20.3175,90111.92515714,0
+XNTK.US,D,20091230,000000,20.3395,20.446,20.2468,20.446,208820.03220857,0
+XNTK.US,D,20091231,000000,20.429,20.429,20.2528,20.2528,25553.54331913,0
+XNTK.US,D,20100104,000000,20.449,20.5703,20.3882,20.4868,46794.756693331,0
+XNTK.US,D,20100105,000000,20.4967,20.5555,20.3773,20.4928,52144.737892186,0
+XNTK.US,D,20100106,000000,20.4828,20.4828,20.3066,20.3663,58836.734652752,0
+XNTK.US,D,20100107,000000,20.3145,20.3175,20.208,20.2668,106658.09307069,0
+XNTK.US,D,20100108,000000,20.2638,20.4031,20.1871,20.3961,286277.23278006,0
+XNTK.US,D,20100111,000000,20.446,20.4559,20.2319,20.3493,35284.160644198,0
+XNTK.US,D,20100112,000000,20.212,20.212,19.995,20.0875,46021.289640548,0
+XNTK.US,D,20100113,000000,20.219,20.429,20.0875,20.3773,46294.514365687,0
+XNTK.US,D,20100114,000000,20.3493,20.4768,20.3493,20.446,35698.01574257,0
+XNTK.US,D,20100115,000000,20.4131,20.4559,20.0945,20.1841,227468.62420196,0
+XNTK.US,D,20100119,000000,20.1622,20.4061,20.1622,20.3922,52726.344935772,0
+XNTK.US,D,20100120,000000,20.1841,20.1841,19.8835,20.0746,33193.790596353,0
+XNTK.US,D,20100121,000000,20.1791,20.3245,19.8705,19.9223,64092.292601008,0
+XNTK.US,D,20100122,000000,19.8775,19.8775,19.307,19.307,69796.863240945,0
+XNTK.US,D,20100125,000000,19.4285,19.5072,19.307,19.3947,48170.925345684,0
+XNTK.US,D,20100126,000000,19.2474,19.528,19.2444,19.314,30038.647722601,0
+XNTK.US,D,20100127,000000,19.2602,19.4087,19.1965,19.3549,27632.863837648,0
+XNTK.US,D,20100128,000000,19.4753,19.4753,18.9129,19.0612,78825.333202513,0
+XNTK.US,D,20100129,000000,19.2244,19.307,18.6002,18.6829,140253.68473342,0
+XNTK.US,D,20100201,000000,18.8034,19.0333,18.8034,19.0144,237334.84938693,0
+XNTK.US,D,20100202,000000,18.9935,19.2602,18.9835,19.2304,192656.57981076,0
+XNTK.US,D,20100203,000000,19.1139,19.3369,19.1139,19.2932,31532.34318687,0
+XNTK.US,D,20100204,000000,19.095,19.095,18.7317,18.7317,90286.708621015,0
+XNTK.US,D,20100205,000000,18.7317,18.8939,18.5475,18.8899,144379.17718248,0
+XNTK.US,D,20100208,000000,18.8501,19.0014,18.7734,18.7864,28859.361592775,0
+XNTK.US,D,20100209,000000,18.9935,19.11,18.8332,18.9656,141608.75882978,0
+XNTK.US,D,20100210,000000,18.9984,19.0214,18.7964,18.9337,23729.366477762,0
+XNTK.US,D,20100211,000000,18.9377,19.2742,18.8661,19.2384,28432.447959746,0
+XNTK.US,D,20100212,000000,19.0254,19.2533,18.9686,19.2244,35605.601497302,0
+XNTK.US,D,20100216,000000,19.3588,19.5679,19.2962,19.5679,17717.418022045,0
+XNTK.US,D,20100217,000000,19.6247,19.6385,19.5072,19.6137,36168.122990235,0
+XNTK.US,D,20100218,000000,19.5749,19.7958,19.557,19.7889,1222221.5872773,0
+XNTK.US,D,20100219,000000,19.7033,19.8775,19.6883,19.7988,112109.5290388,0
+XNTK.US,D,20100222,000000,19.8496,19.8705,19.7252,19.7461,52307.46732407,0
+XNTK.US,D,20100223,000000,19.6963,19.7102,19.3369,19.4355,63644.284411994,0
+XNTK.US,D,20100224,000000,19.5182,19.765,19.5182,19.6844,37931.025168978,0
+XNTK.US,D,20100225,000000,19.4017,19.5868,19.2533,19.5639,39281.076752017,0
+XNTK.US,D,20100226,000000,19.5868,19.6385,19.4753,19.6087,29366.635439079,0
+XNTK.US,D,20100301,000000,19.7461,19.9601,19.7102,19.9601,50194.998217576,0
+XNTK.US,D,20100302,000000,20.0458,20.1373,19.9342,19.9681,29126.559301918,0
+XNTK.US,D,20100303,000000,20.0458,20.1205,19.9422,19.984,26077.893710756,0
+XNTK.US,D,20100304,000000,20,20.0258,19.8427,20.0258,15073.567005262,0
+XNTK.US,D,20100305,000000,20.1652,20.3285,20.1413,20.3066,30312.876950405,0
+XNTK.US,D,20100308,000000,20.3145,20.4738,20.3145,20.449,94353.939915451,0
+XNTK.US,D,20100309,000000,20.3713,20.6231,20.3365,20.4997,31838.716499985,0
+XNTK.US,D,20100310,000000,20.5116,20.7755,20.5116,20.7536,53172.344119455,0
+XNTK.US,D,20100311,000000,20.6848,20.7675,20.6201,20.7675,28902.55520741,0
+XNTK.US,D,20100312,000000,20.8631,20.8631,20.6988,20.7575,128512.05307112,0
+XNTK.US,D,20100315,000000,20.6819,20.7675,20.6073,20.6988,89837.695929334,0
+XNTK.US,D,20100316,000000,20.6948,20.9646,20.6948,20.9516,93828.585021159,0
+XNTK.US,D,20100317,000000,20.9576,21.1796,20.9576,21.0233,113871.42671488,0
+XNTK.US,D,20100318,000000,21.0303,21.1069,21.0124,21.0831,23209.034096799,0
+XNTK.US,D,20100319,000000,21.0901,21.0901,20.7934,20.8531,56675.044915625,0
+XNTK.US,D,20100322,000000,20.9188,21.1328,20.8919,21.0542,98463.360321857,0
+XNTK.US,D,20100323,000000,21.1408,21.322,21.1069,21.3051,25797.637466956,0
+XNTK.US,D,20100324,000000,21.2214,21.2214,21.0611,21.0611,26428.465141173,0
+XNTK.US,D,20100325,000000,21.2543,21.3559,21.0691,21.0691,26712.739395637,0
+XNTK.US,D,20100326,000000,21.1269,21.1936,20.9945,21.0611,17406.0221956,0
+XNTK.US,D,20100329,000000,21.1149,21.1498,21.0463,21.0691,8706.024605798,0
+XNTK.US,D,20100330,000000,21.101,21.1856,21.0503,21.1069,14783.265734802,0
+XNTK.US,D,20100331,000000,21.0194,21.1408,21.0084,21.0263,38681.388660444,0
+XNTK.US,D,20100401,000000,21.1269,21.2394,20.8631,20.9686,41308.163131906,0
+XNTK.US,D,20100405,000000,21.0433,21.2543,21.0433,21.2543,65026.480080343,0
+XNTK.US,D,20100406,000000,21.1069,21.319,21.101,21.2742,58060.254091972,0
+XNTK.US,D,20100407,000000,21.2214,21.2792,21.0931,21.1766,107432.56462613,0
+XNTK.US,D,20100408,000000,20.9915,21.1896,20.9756,21.1498,42999.745621367,0
+XNTK.US,D,20100409,000000,21.1498,21.3329,21.1498,21.3329,36636.221232568,0
+XNTK.US,D,20100412,000000,21.3519,21.5091,21.3519,21.4564,26778.032068924,0
+XNTK.US,D,20100413,000000,21.4096,21.5121,21.3299,21.4922,41695.901160963,0
+XNTK.US,D,20100414,000000,21.6794,21.9322,21.6794,21.9174,254864.42541044,0
+XNTK.US,D,20100415,000000,21.9134,22.0249,21.8954,21.987,83064.334452827,0
+XNTK.US,D,20100416,000000,21.8804,21.8804,21.5191,21.6506,79861.979953775,0
+XNTK.US,D,20100419,000000,21.5549,21.6366,21.3519,21.6266,91692.00785068,0
+XNTK.US,D,20100420,000000,21.7152,21.7839,21.6196,21.7839,85893.013960145,0
+XNTK.US,D,20100421,000000,21.7989,21.8516,21.6067,21.7252,93046.077444382,0
+XNTK.US,D,20100422,000000,21.3738,21.6943,21.2036,21.6943,44060.500436612,0
+XNTK.US,D,20100423,000000,21.7252,21.8148,21.6216,21.8148,28687.591636897,0
+XNTK.US,D,20100426,000000,21.7989,21.8666,21.7112,21.7729,75085.569777178,0
+XNTK.US,D,20100427,000000,21.6943,21.7481,21.2324,21.2583,90426.334491582,0
+XNTK.US,D,20100428,000000,21.3588,21.3588,21.0503,21.2324,120577.48651277,0
+XNTK.US,D,20100429,000000,21.319,21.4783,21.3111,21.4783,41898.810699485,0
+XNTK.US,D,20100430,000000,21.4823,21.4823,20.9875,20.9875,56584.63967569,0
+XNTK.US,D,20100503,000000,21.1328,21.3081,21.0791,21.2214,99301.11554526,0
+XNTK.US,D,20100504,000000,20.9476,20.9476,20.4061,20.5674,104122.72834183,0
+XNTK.US,D,20100505,000000,20.3713,20.5913,20.2707,20.3961,104425.08364428,0
+XNTK.US,D,20100506,000000,20.3175,20.5076,18.0776,19.8257,288069.26553612,0
+XNTK.US,D,20100507,000000,19.6734,19.9223,19.0144,19.4425,182769.26006979,0
+XNTK.US,D,20100510,000000,20.3066,20.439,20.1732,20.2857,100721.48231491,0
+XNTK.US,D,20100511,000000,20.1483,20.5594,20.1483,20.2668,45703.866798109,0
+XNTK.US,D,20100512,000000,20.3205,20.6411,20.3205,20.6073,31879.901109289,0
+XNTK.US,D,20100513,000000,20.5475,20.6769,20.2428,20.2588,35133.485244305,0
+XNTK.US,D,20100514,000000,20.1015,20.1015,19.5749,19.8467,78682.693823948,0
+XNTK.US,D,20100517,000000,19.8775,19.9382,19.5928,19.9203,110356.67188672,0
+XNTK.US,D,20100518,000000,20.0587,20.1273,19.525,19.5987,524229.85130655,0
+XNTK.US,D,20100519,000000,19.55,19.7392,19.3001,19.544,79063.400334343,0
+XNTK.US,D,20100520,000000,19.0831,19.1359,18.7964,18.9686,157164.48711471,0
+XNTK.US,D,20100521,000000,18.4957,19.2264,18.4439,19.095,242792.31237104,0
+XNTK.US,D,20100524,000000,19.0472,19.2105,18.9686,18.9686,50388.867232104,0
+XNTK.US,D,20100525,000000,18.4479,18.9507,18.3812,18.9477,90116.947670469,0
+XNTK.US,D,20100526,000000,19.1139,19.304,18.7556,18.8332,156835.01024027,0
+XNTK.US,D,20100527,000000,19.2474,19.557,19.2205,19.557,80255.744998828,0
+XNTK.US,D,20100528,000000,19.538,19.538,19.1896,19.3837,95778.324695769,0
+XNTK.US,D,20100601,000000,19.1807,19.5142,19.11,19.1209,41146.438202688,0
+XNTK.US,D,20100602,000000,19.1847,19.5072,19.1169,19.5072,10583.440088461,0
+XNTK.US,D,20100603,000000,19.5709,19.7919,19.554,19.7919,15763.66033677,0
+XNTK.US,D,20100604,000000,19.4185,19.5749,19.0552,19.0722,31307.334589697,0
+XNTK.US,D,20100607,000000,19.1408,19.2474,18.6929,18.7177,115147.14510064,0
+XNTK.US,D,20100608,000000,18.6899,18.7695,18.4649,18.7665,38611.073473828,0
+XNTK.US,D,20100609,000000,18.8611,19.1239,18.6401,18.6401,22715.823287818,0
+XNTK.US,D,20100610,000000,18.9228,19.1707,18.9228,19.1627,37351.427130725,0
+XNTK.US,D,20100611,000000,19.0692,19.314,19.0692,19.2882,19333.66281156,0
+XNTK.US,D,20100614,000000,19.5749,19.6087,19.3369,19.3439,29318.419311114,0
+XNTK.US,D,20100615,000000,19.6844,19.977,19.6535,19.975,26873.459822189,0
+XNTK.US,D,20100616,000000,19.8088,19.9422,19.75,19.8427,41417.653922495,0
+XNTK.US,D,20100617,000000,19.975,20.0208,19.7919,20.007,49000.64454776,0
+XNTK.US,D,20100618,000000,19.9681,20.0109,19.8536,19.9203,329720.96857978,0
+XNTK.US,D,20100621,000000,20.1443,20.1443,19.5987,19.6734,15143.882191878,0
+XNTK.US,D,20100622,000000,19.758,19.8297,19.3977,19.3977,36872.279359066,0
+XNTK.US,D,20100623,000000,19.4604,19.4713,19.2632,19.4584,44954.507809309,0
+XNTK.US,D,20100624,000000,19.304,19.304,18.9755,18.9755,20276.890814889,0
+XNTK.US,D,20100625,000000,18.9267,19.086,18.8252,18.9935,23103.561316875,0
+XNTK.US,D,20100628,000000,18.876,19.0761,18.876,18.9905,7605.0896839156,0
+XNTK.US,D,20100629,000000,18.7247,18.7247,18.1254,18.1642,172052.22112677,0
+XNTK.US,D,20100630,000000,18.2011,18.4281,17.9999,18.0626,60712.141130083,0
+XNTK.US,D,20100701,000000,18.1214,18.1214,17.6943,18.0646,127128.8529001,0
+XNTK.US,D,20100702,000000,18.0776,18.1254,17.8994,18.0139,52178.890982828,0
+XNTK.US,D,20100706,000000,18.2608,18.3892,17.9253,18.0408,48449.172584153,0
+XNTK.US,D,20100707,000000,18.1034,18.7446,18.1034,18.7446,12052.022986081,0
+XNTK.US,D,20100708,000000,18.876,18.9049,18.5824,18.7734,15036.400406621,0
+XNTK.US,D,20100709,000000,18.8462,18.9577,18.8292,18.9577,4408.7622008593,0
+XNTK.US,D,20100712,000000,18.9129,19.1477,18.9129,19.1309,20290.953852212,0
+XNTK.US,D,20100713,000000,19.2852,19.535,19.2474,19.535,49805.251183186,0
+XNTK.US,D,20100714,000000,19.554,19.6913,19.5072,19.544,32108.927717126,0
+XNTK.US,D,20100715,000000,19.6385,19.6385,19.3917,19.6137,39912.9089289,0
+XNTK.US,D,20100716,000000,19.4155,19.4155,19.0722,19.091,51153.293760893,0
+XNTK.US,D,20100719,000000,19.1727,19.3668,19.1169,19.3588,41544.221258405,0
+XNTK.US,D,20100720,000000,19.0014,19.3977,18.8969,19.3977,66635.693351196,0
+XNTK.US,D,20100721,000000,19.4753,19.4753,18.9795,19.0044,26248.659163967,0
+XNTK.US,D,20100722,000000,19.2672,19.6774,19.2672,19.5928,26901.585896836,0
+XNTK.US,D,20100723,000000,19.4285,19.6913,19.3588,19.6913,39172.590464094,0
+XNTK.US,D,20100726,000000,19.6167,19.8327,19.6167,19.8327,13047.485128038,0
+XNTK.US,D,20100727,000000,19.9123,19.9123,19.6993,19.772,20020.74263507,0
+XNTK.US,D,20100728,000000,19.7222,19.781,19.525,19.5818,22608.34150256,0
+XNTK.US,D,20100729,000000,19.7282,19.7362,19.2852,19.4534,32374.116420937,0
+XNTK.US,D,20100730,000000,19.1767,19.535,19.1767,19.4465,27621.814308323,0
+XNTK.US,D,20100802,000000,19.6425,19.8705,19.6017,19.8427,37218.832778819,0
+XNTK.US,D,20100803,000000,19.75,19.75,19.6137,19.6316,28390.258847775,0
+XNTK.US,D,20100804,000000,19.7073,19.8467,19.6167,19.8467,18614.438902739,0
+XNTK.US,D,20100805,000000,19.7431,19.772,19.6734,19.7461,21707.302611203,0
+XNTK.US,D,20100806,000000,19.55,19.6774,19.4017,19.6734,77517.470731445,0
+XNTK.US,D,20100809,000000,19.7142,19.8168,19.6804,19.781,8573.4302538925,0
+XNTK.US,D,20100810,000000,19.6087,19.6247,19.3399,19.5102,83951.310306861,0
+XNTK.US,D,20100811,000000,19.1767,19.1767,18.8969,18.9875,26835.288720883,0
+XNTK.US,D,20100812,000000,18.5972,18.6929,18.3205,18.5664,43248.862282523,0
+XNTK.US,D,20100813,000000,18.6869,18.6869,18.5475,18.5544,43576.330151623,0
+XNTK.US,D,20100816,000000,18.4261,18.6749,18.4261,18.5584,23606.817152516,0
+XNTK.US,D,20100817,000000,18.6969,18.9129,18.6969,18.8362,26655.482743678,0
+XNTK.US,D,20100818,000000,18.7734,18.9935,18.7277,18.9337,6683.9607392385,0
+XNTK.US,D,20100819,000000,18.883,18.883,18.6639,18.7556,90404.235432931,0
+XNTK.US,D,20100820,000000,18.7347,18.8859,18.7347,18.8611,47009.720263844,0
+XNTK.US,D,20100823,000000,19.0144,19.0254,18.7277,18.7486,14184.582145895,0
+XNTK.US,D,20100824,000000,18.5226,18.6072,18.3862,18.4539,42873.178285458,0
+XNTK.US,D,20100825,000000,18.2896,18.5804,18.2568,18.5126,111343.09350468,0
+XNTK.US,D,20100826,000000,18.5306,18.5336,18.3076,18.3962,58328.456303781,0
+XNTK.US,D,20100827,000000,18.4679,18.5863,18.1702,18.5734,48891.153757171,0
+XNTK.US,D,20100830,000000,18.4847,18.5445,18.3076,18.3076,19322.613282235,0
+XNTK.US,D,20100831,000000,18.2101,18.2747,18.0686,18.1403,23032.241627592,0
+XNTK.US,D,20100901,000000,18.4181,18.7964,18.4181,18.7416,30286.759881091,0
+XNTK.US,D,20100902,000000,18.7665,19.0044,18.7665,19.0044,19600.860520703,0
+XNTK.US,D,20100903,000000,19.2205,19.3369,19.1477,19.2852,50138.746068282,0
+XNTK.US,D,20100907,000000,19.2304,19.2304,19.1448,19.1767,7114.8923829315,0
+XNTK.US,D,20100908,000000,19.2005,19.3549,19.2005,19.326,56288.311389235,0
+XNTK.US,D,20100909,000000,19.554,19.5868,19.4087,19.4425,25258.219535339,0
+XNTK.US,D,20100910,000000,19.4285,19.4465,19.2474,19.3698,27635.877345646,0
+XNTK.US,D,20100913,000000,19.6715,19.7889,19.6277,19.779,10668.822815066,0
+XNTK.US,D,20100914,000000,19.7461,19.9532,19.7461,19.8327,14632.590334909,0
+XNTK.US,D,20100915,000000,19.761,19.9462,19.7222,19.9223,22059.883046951,0
+XNTK.US,D,20100916,000000,19.8984,19.984,19.8605,19.984,34982.809844412,0
+XNTK.US,D,20100917,000000,20.1075,20.1075,19.9303,20.007,93307.248137529,0
+XNTK.US,D,20100920,000000,20.0458,20.3115,20.0308,20.3115,25583.678399108,0
+XNTK.US,D,20100921,000000,20.2498,20.4031,20.2,20.2428,172925.13394347,0
+XNTK.US,D,20100922,000000,20.1483,20.204,19.984,20.0816,53058.835318202,0
+XNTK.US,D,20100923,000000,19.9303,20.212,19.9303,20.0308,21950.392256363,0
+XNTK.US,D,20100924,000000,20.2787,20.5345,20.2787,20.5276,38407.159432639,0
+XNTK.US,D,20100927,000000,20.5146,20.5445,20.3922,20.446,37095.278950907,0
+XNTK.US,D,20100928,000000,20.4768,20.5525,20.2319,20.5525,69002.301632177,0
+XNTK.US,D,20100929,000000,20.446,20.5634,20.429,20.5046,56524.369515733,0
+XNTK.US,D,20100930,000000,20.6082,20.6351,20.3405,20.4539,18904.740173199,0
+XNTK.US,D,20101001,000000,20.5375,20.5375,20.3663,20.421,38013.394387587,0
+XNTK.US,D,20101004,000000,20.3463,20.4031,20.1652,20.2428,8335.3631220621,0
+XNTK.US,D,20101005,000000,20.4928,20.8073,20.4928,20.7854,37931.025168978,0
+XNTK.US,D,20101006,000000,20.6878,20.6878,20.3036,20.4031,7807.9992224378,0
+XNTK.US,D,20101007,000000,20.5415,20.5733,20.3533,20.5733,44474.355534984,0
+XNTK.US,D,20101008,000000,20.5733,20.7396,20.3773,20.7396,21200.028764897,0
+XNTK.US,D,20101011,000000,20.7854,20.7854,20.6411,20.6411,9837.0946076589,0
+XNTK.US,D,20101012,000000,20.4588,20.882,20.4588,20.882,58765.41496347,0
+XNTK.US,D,20101013,000000,21.0503,21.1478,21.0503,21.0731,14918.873594705,0
+XNTK.US,D,20101014,000000,21.1766,21.2144,21.0343,21.0343,17239.274753052,0
+XNTK.US,D,20101015,000000,21.2324,21.3658,21.1109,21.3658,21836.883455111,0
+XNTK.US,D,20101018,000000,21.3768,21.3877,21.2712,21.3797,15682.295620828,0
+XNTK.US,D,20101019,000000,21.0463,21.2394,20.885,21.0194,84773.997990276,0
+XNTK.US,D,20101020,000000,21.2543,21.3588,21.1368,21.3519,18539.101202793,0
+XNTK.US,D,20101021,000000,21.4823,21.5151,21.1896,21.3519,42308.647787193,0
+XNTK.US,D,20101022,000000,21.4136,21.6167,21.3768,21.6097,5995.876413062,0
+XNTK.US,D,20101025,000000,21.7709,21.8009,21.6834,21.7182,128170.52216469,0
+XNTK.US,D,20101026,000000,21.5938,21.766,21.5271,21.7391,16091.12820587,0
+XNTK.US,D,20101027,000000,21.6535,21.8775,21.6396,21.8775,17717.418022045,0
+XNTK.US,D,20101028,000000,21.9322,21.9322,21.7889,21.9064,24333.072579999,0
+XNTK.US,D,20101029,000000,21.9154,22.0179,21.9154,21.9731,136205.53898963,0
+XNTK.US,D,20101101,000000,22.0249,22.0826,21.7919,21.8954,69581.899670431,0
+XNTK.US,D,20101102,000000,22.0577,22.1344,22.0049,22.0607,65519.690889325,0
+XNTK.US,D,20101103,000000,22.0607,22.1951,21.9242,22.1662,64518.201731371,0
+XNTK.US,D,20101104,000000,22.435,22.5445,22.435,22.4699,46373.870076298,0
+XNTK.US,D,20101105,000000,22.5117,22.5117,22.3922,22.429,25718.281756345,0
+XNTK.US,D,20101108,000000,22.4141,22.5554,22.4141,22.5007,19623.96408202,0
+XNTK.US,D,20101109,000000,22.5893,22.6789,22.3732,22.3732,14336.262048454,0
+XNTK.US,D,20101110,000000,22.4877,22.5764,22.3145,22.5734,51182.424338205,0
+XNTK.US,D,20101111,000000,22.0975,22.2339,21.9611,22.2339,56020.109177425,0
+XNTK.US,D,20101112,000000,22.1424,22.2727,21.9174,22.0049,21593.79380995,0
+XNTK.US,D,20101115,000000,22.0786,22.0945,21.9939,22.0318,7128.9554202548,0
+XNTK.US,D,20101116,000000,21.7591,21.7959,21.4713,21.5479,16527.082362893,0
+XNTK.US,D,20101117,000000,21.5649,21.7809,21.3111,21.5868,37796.421811742,0
+XNTK.US,D,20101118,000000,21.8984,22.1234,21.8804,22.0786,41202.690351981,0
+XNTK.US,D,20101119,000000,22.0866,22.2538,22.0866,22.2359,15800.826935411,0
+XNTK.US,D,20101122,000000,22.2199,22.3952,22.0975,22.3952,4028.0556904638,0
+XNTK.US,D,20101123,000000,22.1314,22.1314,21.9542,22.0119,18939.897766508,0
+XNTK.US,D,20101124,000000,22.1642,22.4699,22.1642,22.4449,24577.166727825,0
+XNTK.US,D,20101126,000000,22.4101,22.4101,22.3564,22.3564,2229.9959184114,0
+XNTK.US,D,20101129,000000,22.1911,22.2787,21.983,22.2299,52056.341657582,0
+XNTK.US,D,20101130,000000,21.9701,22.0816,21.9701,22.0816,11801.901822259,0
+XNTK.US,D,20101201,000000,22.3454,22.5853,22.3454,22.4947,14231.793771195,0
+XNTK.US,D,20101202,000000,22.5047,22.7337,22.5047,22.7337,51224.613450175,0
+XNTK.US,D,20101203,000000,22.6132,22.8262,22.6132,22.8262,17864.075411274,0
+XNTK.US,D,20101206,000000,22.8342,22.8342,22.7107,22.7884,23508.375891253,0
+XNTK.US,D,20101207,000000,23.097,23.097,22.9009,22.9228,27936.223642765,0
+XNTK.US,D,20101208,000000,22.9835,23.079,22.86,23.079,21033.28132235,0
+XNTK.US,D,20101209,000000,23.079,23.079,22.9685,23.0223,4124.4879463951,0
+XNTK.US,D,20101210,000000,23.083,23.1537,23.0114,23.1358,26873.459822189,0
+XNTK.US,D,20101213,000000,23.1826,23.1945,23.086,23.086,17027.324690536,0
+XNTK.US,D,20101214,000000,23.0193,23.0403,22.8502,22.9357,25742.389820328,0
+XNTK.US,D,20101215,000000,22.863,22.9188,22.7157,22.7595,6449.9116180719,0
+XNTK.US,D,20101216,000000,22.8302,23.0114,22.8302,23.0074,21914.230160389,0
+XNTK.US,D,20101217,000000,23.097,23.1179,23.0582,23.0582,31838.716499985,0
+XNTK.US,D,20101220,000000,23.112,23.112,22.9587,23.0662,15446.237494329,0
+XNTK.US,D,20101221,000000,23.1607,23.322,23.1607,23.2931,23667.087312473,0
+XNTK.US,D,20101222,000000,23.2931,23.2931,23.2255,23.2732,11455.348402506,0
+XNTK.US,D,20101223,000000,23.2225,23.2225,23.1727,23.2155,26003.560513475,0
+XNTK.US,D,20101227,000000,23.097,23.304,23.0622,23.2255,122284.13654222,0
+XNTK.US,D,20101228,000000,23.2732,23.2732,23.2155,23.2573,10405.643116587,0
+XNTK.US,D,20101229,000000,23.3011,23.3528,23.2971,23.34,54525.40921049,0
+XNTK.US,D,20101230,000000,23.3011,23.3011,23.2225,23.2483,10088.220274146,0
+XNTK.US,D,20101231,000000,23.1747,23.2314,23.1587,23.2314,3588.0835227773,0
+XNTK.US,D,20110103,000000,23.537,23.6953,23.4136,23.537,7207.306628199,0
+XNTK.US,D,20110104,000000,23.5231,23.5231,23.3817,23.4623,8406.6828113446,0
+XNTK.US,D,20110105,000000,23.4165,23.6903,23.4165,23.6903,14296.081941816,0
+XNTK.US,D,20110106,000000,23.7321,23.9033,23.7321,23.8835,14981.152759994,0
+XNTK.US,D,20110107,000000,23.8885,23.8984,23.6705,23.8088,14604.464260262,0
+XNTK.US,D,20110110,000000,23.6386,23.8536,23.5908,23.8506,52318.516853396,0
+XNTK.US,D,20110111,000000,23.9143,23.9591,23.8466,23.9073,11025.421261479,0
+XNTK.US,D,20110112,000000,23.9701,24.2688,23.9701,24.2688,73233.266861164,0
+XNTK.US,D,20110113,000000,24.2618,24.3126,24.1632,24.2408,74060.977057907,0
+XNTK.US,D,20110114,000000,24.2319,24.4907,24.2319,24.4907,21125.695567618,0
+XNTK.US,D,20110118,000000,24.4479,24.5216,24.4359,24.5186,27610.764778997,0
+XNTK.US,D,20110119,000000,24.5126,24.5316,24.1523,24.202,19094.591177064,0
+XNTK.US,D,20110120,000000,24.1174,24.1174,23.8188,24.0278,18405.502348221,0
+XNTK.US,D,20110121,000000,24.1174,24.1174,23.9471,23.9471,18319.11511895,0
+XNTK.US,D,20110124,000000,23.9701,24.2757,23.9323,24.2339,46911.279002581,0
+XNTK.US,D,20110125,000000,24.1841,24.1871,24.0178,24.1871,28867.397614102,0
+XNTK.US,D,20110126,000000,24.2618,24.4559,24.2618,24.3862,16211.668525784,0
+XNTK.US,D,20110127,000000,24.4858,24.6102,24.4479,24.6102,19379.869934194,0
+XNTK.US,D,20110128,000000,24.5793,24.5793,23.9103,24.0388,23139.723412849,0
+XNTK.US,D,20110131,000000,24.0546,24.0876,23.9373,24.0876,30967.812688605,0
+XNTK.US,D,20110201,000000,24.3155,24.6441,24.2896,24.5923,32746.786910005,0
+XNTK.US,D,20110202,000000,24.5186,24.8003,24.5186,24.7137,13262.448698552,0
+XNTK.US,D,20110203,000000,24.6978,24.8292,24.6809,24.7874,5547.8682240478,0
+XNTK.US,D,20110204,000000,24.8401,24.9874,24.8153,24.9646,12568.33735638,0
+XNTK.US,D,20110207,000000,25.0184,25.095,24.9835,25.0154,12804.395482878,0
+XNTK.US,D,20110208,000000,24.9417,25.0114,24.9307,24.9974,8978.2448282708,0
+XNTK.US,D,20110209,000000,24.9417,25.0184,24.8541,24.9307,34282.671486244,0
+XNTK.US,D,20110210,000000,24.6879,24.9806,24.6151,24.9307,22072.941581609,0
+XNTK.US,D,20110211,000000,24.8232,24.9835,24.7316,24.9417,44127.802115231,0
+XNTK.US,D,20110214,000000,25.0054,25.0661,24.9417,24.9556,10380.530549938,0
+XNTK.US,D,20110215,000000,24.8859,24.9049,24.8123,24.8471,21025.245301022,0
+XNTK.US,D,20110216,000000,25.0313,25.2105,25.0084,25.1667,29476.126229669,0
+XNTK.US,D,20110218,000000,25.314,25.3777,25.2881,25.2881,25718.281756345,0
+XNTK.US,D,20110222,000000,24.9148,25.0184,24.5584,24.5584,26700.685363646,0
+XNTK.US,D,20110223,000000,24.5046,24.5046,23.9432,24.1493,48472.27614547,0
+XNTK.US,D,20110224,000000,24.1603,24.3155,24.0318,24.2757,76313.072034969,0
+XNTK.US,D,20110225,000000,24.5246,24.6589,24.4788,24.5893,21905.189636395,0
+XNTK.US,D,20110228,000000,24.7356,24.7526,24.4937,24.6181,16093.137211202,0
+XNTK.US,D,20110301,000000,24.5843,24.5843,24.1751,24.1751,13520.605883702,0
+XNTK.US,D,20110302,000000,24.2209,24.4778,24.1045,24.2428,60865.830037973,0
+XNTK.US,D,20110303,000000,24.6599,24.7326,24.6599,24.6849,16656.663206801,0
+XNTK.US,D,20110304,000000,24.7734,24.7734,24.4011,24.5484,82438.529291939,0
+XNTK.US,D,20110307,000000,24.5405,24.5405,23.98,24.1711,14569.306666954,0
+XNTK.US,D,20110308,000000,24.1553,24.4151,24.0895,24.2976,28770.965358171,0
+XNTK.US,D,20110309,000000,24.0925,24.1741,24.0099,24.1104,33066.218757778,0
+XNTK.US,D,20110310,000000,23.7291,23.8058,23.534,23.56,46405.009658942,0
+XNTK.US,D,20110311,000000,23.4006,23.7431,23.4006,23.6843,23969.442614925,0
+XNTK.US,D,20110314,000000,23.4275,23.5708,23.318,23.4495,18458.740989517,0
+XNTK.US,D,20110315,000000,22.6062,23.1826,22.5664,23.1249,44281.491023122,0
+XNTK.US,D,20110316,000000,22.9795,22.9905,22.4768,22.5365,886708.65632566,0
+XNTK.US,D,20110317,000000,22.9865,22.9865,22.6938,22.7615,68647.712191097,0
+XNTK.US,D,20110318,000000,23.083,23.083,22.857,22.88,15824.934999393,0
+XNTK.US,D,20110321,000000,23.1617,23.333,23.1617,23.2294,103840.46309269,0
+XNTK.US,D,20110322,000000,23.1288,23.1727,23.0731,23.108,34401.202800827,0
+XNTK.US,D,20110323,000000,23.0005,23.337,22.9427,23.2732,33443.911760175,0
+XNTK.US,D,20110324,000000,23.4703,23.8088,23.4136,23.762,53980.968765545,0
+XNTK.US,D,20110325,000000,23.7839,23.9183,23.7023,23.7063,32313.84626098,0
+XNTK.US,D,20110328,000000,23.754,23.7988,23.5778,23.5878,34181.216716983,0
+XNTK.US,D,20110329,000000,23.5091,23.7839,23.5091,23.7839,11152.993100054,0
+XNTK.US,D,20110330,000000,23.9004,23.9263,23.8416,23.8875,43336.254014462,0
+XNTK.US,D,20110331,000000,23.8366,23.8616,23.779,23.8148,53516.888533875,0
+XNTK.US,D,20110401,000000,23.8904,23.9402,23.776,23.8386,23209.034096799,0
+XNTK.US,D,20110404,000000,23.7839,23.7839,23.5918,23.6356,13032.417588049,0
+XNTK.US,D,20110405,000000,23.6803,23.8516,23.6754,23.6754,16519.046341565,0
+XNTK.US,D,20110406,000000,23.7988,23.8835,23.6803,23.8556,23707.267419111,0
+XNTK.US,D,20110407,000000,23.8198,23.9721,23.776,23.8835,20447.6562681,0
+XNTK.US,D,20110408,000000,24.0188,24.0438,23.776,23.7879,35469.993637398,0
+XNTK.US,D,20110411,000000,23.9033,23.9143,23.7093,23.7839,21936.32921904,0
+XNTK.US,D,20110412,000000,23.6435,23.6435,23.4036,23.5151,35222.885981575,0
+XNTK.US,D,20110413,000000,23.7222,23.7809,23.6236,23.7291,36537.779971305,0
+XNTK.US,D,20110414,000000,23.534,23.7471,23.534,23.7361,9514.6492518886,0
+XNTK.US,D,20110415,000000,23.56,23.7192,23.56,23.6714,32143.080807768,0
+XNTK.US,D,20110418,000000,23.4275,23.4873,23.1906,23.4495,44174.009237865,0
+XNTK.US,D,20110419,000000,23.534,23.534,23.33,23.4455,8661.8264884962,0
+XNTK.US,D,20110420,000000,23.9611,24.1363,23.8765,24.1363,13912.361923422,0
+XNTK.US,D,20110421,000000,24.2836,24.2986,24.1961,24.2836,17715.409016713,0
+XNTK.US,D,20110425,000000,24.3494,24.3773,24.3016,24.3683,7496.6033959929,0
+XNTK.US,D,20110426,000000,24.3573,24.5943,24.3573,24.5425,40990.740289465,0
+XNTK.US,D,20110427,000000,24.5326,24.7924,24.5026,24.7794,10698.957895044,0
+XNTK.US,D,20110428,000000,24.6719,24.7048,24.5634,24.6988,17808.827764647,0
+XNTK.US,D,20110429,000000,24.5674,24.6161,24.5306,24.5435,92586.015223377,0
+XNTK.US,D,20110502,000000,24.7157,24.7286,24.5306,24.5356,15147.900202542,0
+XNTK.US,D,20110503,000000,24.3911,24.4171,24.2588,24.4141,11717.523598319,0
+XNTK.US,D,20110504,000000,24.4101,24.4419,24.1224,24.3494,8847.6594816971,0
+XNTK.US,D,20110505,000000,24.1961,24.3523,24.0975,24.1264,20372.318568153,0
+XNTK.US,D,20110506,000000,24.4241,24.5674,24.2428,24.3205,37696.976047812,0
+XNTK.US,D,20110509,000000,24.2698,24.4638,24.2658,24.4171,6155.5923369482,0
+XNTK.US,D,20110510,000000,24.4698,24.7117,24.4668,24.7018,19848.972679193,0
+XNTK.US,D,20110511,000000,24.4499,24.4668,24.3523,24.4668,4972.2881964579,0
+XNTK.US,D,20110512,000000,24.4201,24.6639,24.3016,24.6421,28472.628066383,0
+XNTK.US,D,20110513,000000,24.4698,24.5395,24.2698,24.2956,15909.313223333,0
+XNTK.US,D,20110516,000000,24.207,24.2329,23.8416,23.8695,18964.00583049,0
+XNTK.US,D,20110517,000000,23.7361,23.8058,23.5738,23.6953,6202.8039622479,0
+XNTK.US,D,20110518,000000,23.9471,24.1473,23.9223,24.1303,53180.380140782,0
+XNTK.US,D,20110519,000000,24.0796,24.1363,24.0756,24.1124,24462.653423906,0
+XNTK.US,D,20110520,000000,24.1433,24.1613,24.0935,24.1015,7098.8203402763,0
+XNTK.US,D,20110523,000000,23.5629,23.6883,23.5629,23.6625,6998.3700736812,0
+XNTK.US,D,20110524,000000,23.6783,23.7152,23.55,23.6167,10973.18712285,0
+XNTK.US,D,20110525,000000,23.5151,23.7222,23.5151,23.6714,25003.075858188,0
+XNTK.US,D,20110526,000000,23.6714,23.8765,23.6714,23.8765,12472.909603114,0
+XNTK.US,D,20110527,000000,23.8725,23.9402,23.8695,23.9073,17939.41311122,0
+XNTK.US,D,20110531,000000,24.1015,24.1015,23.9253,24.0258,24220.568281412,0
+XNTK.US,D,20110601,000000,24.0716,24.0796,23.5151,23.5151,6105.3672036507,0
+XNTK.US,D,20110602,000000,23.557,23.6665,23.5042,23.6167,14883.716001397,0
+XNTK.US,D,20110603,000000,23.3578,23.4902,23.2225,23.2772,11870.208003544,0
+XNTK.US,D,20110606,000000,23.1617,23.2015,22.9945,23.0373,5617.1789079984,0
+XNTK.US,D,20110607,000000,23.0761,23.1876,23.0044,23.1219,60767.38877671,0
+XNTK.US,D,20110608,000000,22.9537,22.9537,22.6938,22.7277,19637.022616677,0
+XNTK.US,D,20110609,000000,22.7575,22.889,22.7575,22.8153,8632.6959111836,0
+XNTK.US,D,20110610,000000,22.6938,22.7097,22.429,22.4489,60924.091192599,0
+XNTK.US,D,20110613,000000,22.5325,22.5325,22.3454,22.3842,18992.131905138,0
+XNTK.US,D,20110614,000000,22.5594,22.7755,22.5594,22.7645,6215.8624969053,0
+XNTK.US,D,20110615,000000,22.1792,22.5017,22.1442,22.1772,18287.975536305,0
+XNTK.US,D,20110616,000000,22.1792,22.2329,21.8755,22.0279,58641.861135559,0
+XNTK.US,D,20110617,000000,22.1622,22.1622,21.8207,21.9034,15138.859678548,0
+XNTK.US,D,20110620,000000,21.7749,21.9342,21.7192,21.9004,11502.560027805,0
+XNTK.US,D,20110621,000000,22.1512,22.4032,22.1512,22.3882,14384.478176419,0
+XNTK.US,D,20110622,000000,22.3414,22.4141,22.3016,22.3016,7488.5673746653,0
+XNTK.US,D,20110623,000000,21.9004,22.3663,21.9004,22.3643,133747.52096605,0
+XNTK.US,D,20110624,000000,22.3812,22.3812,21.9949,22.0139,5299.7560655579,0
+XNTK.US,D,20110627,000000,22.0776,22.3663,22.0776,22.3534,13333.768387835,0
+XNTK.US,D,20110628,000000,22.436,22.5226,22.436,22.5226,11657.253438362,0
+XNTK.US,D,20110629,000000,22.5774,22.7575,22.5196,22.652,7260.5452694944,0
+XNTK.US,D,20110630,000000,22.7983,23.1239,22.7983,23.1239,10341.354945966,0
+XNTK.US,D,20110701,000000,23.0582,23.4465,23.0582,23.4465,25734.353799,0
+XNTK.US,D,20110705,000000,23.4285,23.4525,23.3478,23.4525,16605.433570838,0
+XNTK.US,D,20110706,000000,23.304,23.5062,23.304,23.4753,8926.0106896413,0
+XNTK.US,D,20110707,000000,23.6605,23.9442,23.6605,23.9373,7338.8964774386,0
+XNTK.US,D,20110708,000000,23.6147,23.6675,23.4525,23.6575,26698.676358313,0
+XNTK.US,D,20110711,000000,23.2593,23.2593,23.101,23.105,7628.1932452325,0
+XNTK.US,D,20110712,000000,23.0622,23.0622,22.856,22.856,26669.545781001,0
+XNTK.US,D,20110713,000000,23.0731,23.1647,22.8322,22.8322,7867.2648797289,0
+XNTK.US,D,20110714,000000,22.871,22.9656,22.5714,22.6072,12659.747098981,0
+XNTK.US,D,20110715,000000,22.662,22.8083,22.662,22.7983,4796.5002299164,0
+XNTK.US,D,20110718,000000,22.6908,22.7575,22.3882,22.5714,35542.317829347,0
+XNTK.US,D,20110719,000000,22.9577,23.2155,22.8003,23.2055,38658.285099127,0
+XNTK.US,D,20110720,000000,23.312,23.312,23.0074,23.0432,13733.560448883,0
+XNTK.US,D,20110721,000000,22.9537,23.0542,22.8083,22.9825,19201.068459654,0
+XNTK.US,D,20110722,000000,23.1617,23.32,23.112,23.2772,191198.0419398,0
+XNTK.US,D,20110725,000000,22.9965,23.2255,22.9725,23.1398,17848.003368619,0
+XNTK.US,D,20110726,000000,23.1458,23.3857,23.1388,23.2862,14858.603434748,0
+XNTK.US,D,20110727,000000,23.0761,23.0761,22.5345,22.5425,34758.805749905,0
+XNTK.US,D,20110728,000000,22.5285,22.7267,22.4579,22.5007,26074.880202758,0
+XNTK.US,D,20110729,000000,22.3394,22.5505,22.21,22.3434,37764.27772643,0
+XNTK.US,D,20110801,000000,22.6282,22.6282,21.9621,22.2229,32611.179050101,0
+XNTK.US,D,20110802,000000,22.0427,22.1961,21.6486,21.6486,53463.64989258,0
+XNTK.US,D,20110803,000000,21.6764,21.9034,21.3329,21.9034,125204.22579214,0
+XNTK.US,D,20110804,000000,21.5549,21.5549,20.7207,20.7854,91977.28660781,0
+XNTK.US,D,20110805,000000,20.5833,20.874,20.1333,20.6221,80559.104803945,0
+XNTK.US,D,20110808,000000,19.8695,20.219,19.3668,19.4614,83509.329133843,0
+XNTK.US,D,20110809,000000,19.5997,20.0168,19.2702,20.0138,21565.667735303,0
+XNTK.US,D,20110810,000000,19.4295,19.9083,19.4295,19.529,15625.038968869,0
+XNTK.US,D,20110811,000000,19.522,20.4579,19.522,20.2438,28046.71893602,0
+XNTK.US,D,20110812,000000,20.4608,20.4608,20.2368,20.44,24159.293618789,0
+XNTK.US,D,20110815,000000,20.6799,20.7934,20.5405,20.7934,61025.54596186,0
+XNTK.US,D,20110816,000000,20.6191,20.7316,20.433,20.5505,11337.821590589,0
+XNTK.US,D,20110817,000000,20.646,20.646,20.1583,20.3375,37124.40952822,0
+XNTK.US,D,20110818,000000,19.54,19.6824,18.9247,19.1159,18379.385278906,0
+XNTK.US,D,20110819,000000,19.1339,19.2672,18.7287,18.7874,52511.381365259,0
+XNTK.US,D,20110822,000000,19.1717,19.2922,18.8442,18.9925,31218.938355093,0
+XNTK.US,D,20110823,000000,19.0592,19.7441,19.0134,19.7441,72321.17844048,0
+XNTK.US,D,20110824,000000,19.6645,19.8635,19.4365,19.8477,53086.961392848,0
+XNTK.US,D,20110825,000000,19.8556,19.9193,19.4614,19.54,71595.927515663,0
+XNTK.US,D,20110826,000000,19.3947,19.9193,19.2702,19.9123,19716.378327288,0
+XNTK.US,D,20110829,000000,20.1205,20.5545,20.1205,20.5545,14536.158078978,0
+XNTK.US,D,20110830,000000,20.3434,20.7316,20.3434,20.7128,4645.8248300238,0
+XNTK.US,D,20110831,000000,20.8899,20.9318,20.6033,20.7098,29677.026762859,0
+XNTK.US,D,20110901,000000,20.8013,20.8671,20.5056,20.5056,9485.5186745761,0
+XNTK.US,D,20110902,000000,20.0238,20.1165,19.8925,19.973,8976.2358229389,0
+XNTK.US,D,20110906,000000,19.327,19.7929,19.327,19.7929,11941.527692826,0
+XNTK.US,D,20110907,000000,20.1223,20.439,20.1223,20.3892,14165.496595242,0
+XNTK.US,D,20110908,000000,20.5604,20.5604,20.2817,20.3285,4936.1261004836,0
+XNTK.US,D,20110909,000000,19.978,19.978,19.7322,19.8277,17350.774548973,0
+XNTK.US,D,20110912,000000,19.6585,19.8695,19.549,19.8695,10516.138409841,0
+XNTK.US,D,20110913,000000,20.0766,20.2926,19.983,20.2926,9701.4867477555,0
+XNTK.US,D,20110914,000000,20.3823,20.7306,20.2498,20.6699,14878.693488067,0
+XNTK.US,D,20110915,000000,20.9348,21.0921,20.7934,21.0552,15569.791322242,0
+XNTK.US,D,20110916,000000,21.0771,21.2154,20.9945,21.1687,29795.558077441,0
+XNTK.US,D,20110919,000000,20.8033,20.9806,20.667,20.9586,16805.329601362,0
+XNTK.US,D,20110920,000000,20.9098,21.1657,20.7625,20.7705,22855.449158385,0
+XNTK.US,D,20110921,000000,20.87,21.0213,20.6391,20.6421,14362.379117769,0
+XNTK.US,D,20110922,000000,19.8815,19.9621,19.4773,19.8058,135497.36461014,0
+XNTK.US,D,20110923,000000,19.556,20.0119,19.556,19.973,52938.294998288,0
+XNTK.US,D,20110926,000000,19.754,20.1791,19.754,20.1791,12152.473252676,0
+XNTK.US,D,20110927,000000,20.664,20.9417,20.5644,20.5933,18606.402881411,0
+XNTK.US,D,20110928,000000,20.653,20.8591,20.3175,20.3175,79806.732307147,0
+XNTK.US,D,20110929,000000,20.6799,20.6799,19.8885,20.1682,31114.470077834,0
+XNTK.US,D,20110930,000000,19.9123,20.0228,19.6445,19.6485,24942.805698231,0
+XNTK.US,D,20111003,000000,19.4564,19.7889,19.086,19.086,293470.47637094,0
+XNTK.US,D,20111004,000000,18.9646,19.6017,18.8491,19.6017,68034.965564867,0
+XNTK.US,D,20111005,000000,19.6734,20.2428,19.5948,20.1831,10072.148231491,0
+XNTK.US,D,20111006,000000,20.2707,20.7456,20.1543,20.7456,42653.192201615,0
+XNTK.US,D,20111007,000000,20.8173,20.9268,20.5713,20.661,18514.99313881,0
+XNTK.US,D,20111010,000000,21.1996,21.3359,21.1458,21.3359,9728.6083197362,0
+XNTK.US,D,20111011,000000,21.2563,21.5341,21.2384,21.4306,24706.747571733,0
+XNTK.US,D,20111012,000000,21.6037,21.8407,21.6037,21.6884,40777.785724284,0
+XNTK.US,D,20111013,000000,21.6436,21.8177,21.6436,21.8177,6162.6238556099,0
+XNTK.US,D,20111014,000000,22.0756,22.2239,21.9591,22.1742,12031.932932762,0
+XNTK.US,D,20111017,000000,22.0895,22.1174,21.6774,21.6774,20619.426223977,0
+XNTK.US,D,20111018,000000,21.6983,22.1064,21.6983,22.1064,21933.315711041,0
+XNTK.US,D,20111019,000000,21.9731,22.0826,21.6246,21.6584,57745.844757529,0
+XNTK.US,D,20111020,000000,21.4992,21.5868,21.2563,21.5868,6932.0728977284,0
+XNTK.US,D,20111021,000000,22.0149,22.1284,21.8536,22.0079,121871.28594652,0
+XNTK.US,D,20111024,000000,22.3434,22.5395,22.3434,22.423,39882.773848922,0
+XNTK.US,D,20111025,000000,22.3115,22.3892,22.199,22.199,35387.62441879,0
+XNTK.US,D,20111026,000000,22.2837,22.2837,21.6804,22.0477,46177.992056438,0
+XNTK.US,D,20111027,000000,22.7117,22.9785,22.5137,22.9675,136149.28684034,0
+XNTK.US,D,20111028,000000,22.869,22.9915,22.854,22.9198,10454.863747219,0
+XNTK.US,D,20111031,000000,22.644,22.7038,22.5027,22.5027,3112.9537617824,0
+XNTK.US,D,20111101,000000,21.7461,21.9462,21.6734,21.9382,26077.893710756,0
+XNTK.US,D,20111102,000000,22.1424,22.1424,21.8536,22.0427,9143.9877681527,0
+XNTK.US,D,20111103,000000,22.1532,22.6192,21.9761,22.6192,12554.274319057,0
+XNTK.US,D,20111104,000000,22.3692,22.5594,22.2917,22.4947,12698.922702954,0
+XNTK.US,D,20111107,000000,22.4609,22.644,22.2767,22.644,20324.102440189,0
+XNTK.US,D,20111108,000000,22.8143,22.874,22.4937,22.8482,21222.127823548,0
+XNTK.US,D,20111109,000000,22.1562,22.2518,21.8974,21.9084,16989.153589231,0
+XNTK.US,D,20111110,000000,22.1314,22.1314,21.9542,21.9542,7647.2787958856,0
+XNTK.US,D,20111111,000000,22.4509,22.5784,22.4509,22.4897,5374.0892628383,0
+XNTK.US,D,20111114,000000,22.2797,22.4579,22.2797,22.3145,3990.8890918236,0
+XNTK.US,D,20111115,000000,22.3653,22.5544,22.2239,22.5544,32852.259689931,0
+XNTK.US,D,20111116,000000,22.3364,22.5325,22.3364,22.3364,7962.6926329942,0
+XNTK.US,D,20111117,000000,22.0786,22.0786,21.3359,21.3867,21807.752877798,0
+XNTK.US,D,20111118,000000,21.5599,21.5599,21.3041,21.3041,4119.4654330654,0
+XNTK.US,D,20111121,000000,20.9446,20.9446,20.6053,20.8273,96623.111437834,0
+XNTK.US,D,20111122,000000,20.8033,20.881,20.7128,20.7665,7951.6431036688,0
+XNTK.US,D,20111123,000000,20.4569,20.4569,20.2568,20.2568,11895.320570193,0
+XNTK.US,D,20111125,000000,20.1273,20.3434,20.1005,20.1005,30576.056648884,0
+XNTK.US,D,20111128,000000,20.7008,20.8491,20.6699,20.7058,82576.146157175,0
+XNTK.US,D,20111129,000000,20.8033,20.9198,20.6978,20.6978,41321.221666564,0
+XNTK.US,D,20111130,000000,21.2911,21.4952,21.2911,21.4952,12193.65786198,0
+XNTK.US,D,20111201,000000,21.6107,21.7162,21.5838,21.7162,5719.6381799255,0
+XNTK.US,D,20111202,000000,21.8039,21.8476,21.6107,21.6137,6870.7982351054,0
+XNTK.US,D,20111205,000000,21.9761,21.9761,21.8177,21.8367,2727.2247380572,0
+XNTK.US,D,20111206,000000,21.8307,21.8984,21.7361,21.8039,34750.769728577,0
+XNTK.US,D,20111207,000000,21.5151,21.8207,21.5151,21.8207,12374.468341851,0
+XNTK.US,D,20111208,000000,21.5799,21.6476,21.2683,21.2683,53338.087059336,0
+XNTK.US,D,20111209,000000,21.5759,21.6914,21.5759,21.6914,4062.2087811062,0
+XNTK.US,D,20111212,000000,21.321,21.3399,21.1049,21.1418,14548.212110969,0
+XNTK.US,D,20111213,000000,21.4076,21.4236,20.8869,20.9009,13125.836335982,0
+XNTK.US,D,20111214,000000,20.9178,20.9636,20.5375,20.665,87339.497799115,0
+XNTK.US,D,20111215,000000,20.8143,20.9298,20.5495,20.5684,132858.53610669,0
+XNTK.US,D,20111216,000000,20.654,20.8431,20.5266,20.5555,45444.705110292,0
+XNTK.US,D,20111219,000000,20.6073,20.665,20.1732,20.223,32019.526979857,0
+XNTK.US,D,20111220,000000,20.5993,20.9566,20.5993,20.9566,53916.680594924,0
+XNTK.US,D,20111221,000000,20.7217,20.7217,20.0835,20.3573,17591.855188801,0
+XNTK.US,D,20111222,000000,20.5763,20.7326,20.5763,20.7178,7910.4584943648,0
+XNTK.US,D,20111223,000000,20.7286,20.8651,20.7148,20.8541,5504.6746094119,0
+XNTK.US,D,20111227,000000,20.9158,20.9358,20.9088,20.9318,5937.6152584368,0
+XNTK.US,D,20111228,000000,20.6411,20.6819,20.5555,20.6201,32135.044786441,0
+XNTK.US,D,20111229,000000,20.6848,20.8263,20.6848,20.8123,8074.1924289148,0
+XNTK.US,D,20111230,000000,20.8273,20.871,20.7784,20.7854,28395.281361105,0
+XNTK.US,D,20120103,000000,21.1746,21.2911,21.0651,21.0931,10441.805212561,0
+XNTK.US,D,20120104,000000,20.9496,20.9825,20.8541,20.9606,6632.731103275,0
+XNTK.US,D,20120105,000000,20.9606,21.1478,20.9566,21.1478,7204.2931202012,0
+XNTK.US,D,20120106,000000,21.1269,21.2046,21.1269,21.1936,3913.5423865454,0
+XNTK.US,D,20120109,000000,21.1677,21.3389,21.1677,21.3071,5310.8055948834,0
+XNTK.US,D,20120110,000000,21.5371,21.6107,21.4982,21.5052,8840.6279630355,0
+XNTK.US,D,20120111,000000,21.5081,21.6346,21.4853,21.6196,34545.851184723,0
+XNTK.US,D,20120112,000000,21.5977,21.768,21.5081,21.7162,28884.474159423,0
+XNTK.US,D,20120113,000000,21.4306,21.5261,21.4236,21.5022,10225.837139382,0
+XNTK.US,D,20120117,000000,21.7272,21.7272,21.6167,21.6476,4261.1003089645,0
+XNTK.US,D,20120118,000000,21.7531,22.1931,21.7531,22.1931,16236.781092433,0
+XNTK.US,D,20120119,000000,22.4061,22.5972,22.3872,22.5932,24607.301807803,0
+XNTK.US,D,20120120,000000,22.5704,22.6142,22.5226,22.5554,11201.20922802,0
+XNTK.US,D,20120123,000000,22.5893,22.6769,22.5157,22.5774,10494.039351191,0
+XNTK.US,D,20120124,000000,22.5017,22.7615,22.5017,22.7357,67117.854630853,0
+XNTK.US,D,20120125,000000,22.6938,22.7277,22.4807,22.6839,55287.826733947,0
+XNTK.US,D,20120126,000000,22.8292,22.9148,22.5873,22.5972,8228.8858394713,0
+XNTK.US,D,20120127,000000,22.5157,22.666,22.5157,22.662,13027.39507472,0
+XNTK.US,D,20120130,000000,22.4977,22.6002,22.3812,22.5664,16797.293580034,0
+XNTK.US,D,20120131,000000,22.6242,22.663,22.5445,22.638,12467.887089785,0
+XNTK.US,D,20120201,000000,22.872,23.2035,22.872,23.1856,22567.156893257,0
+XNTK.US,D,20120202,000000,23.2613,23.2613,23.1488,23.1747,16618.492105495,0
+XNTK.US,D,20120203,000000,23.6067,23.7242,23.4165,23.6635,67815.983983689,0
+XNTK.US,D,20120206,000000,23.5161,23.5708,23.5131,23.5131,41590.428381039,0
+XNTK.US,D,20120207,000000,23.6137,23.6823,23.6137,23.6266,10128.400380784,0
+XNTK.US,D,20120208,000000,23.7361,23.7978,23.6266,23.7311,6303.254228843,0
+XNTK.US,D,20120209,000000,23.8506,23.9631,23.7133,23.8994,9357.9468360003,0
+XNTK.US,D,20120210,000000,23.7491,23.8188,23.7172,23.779,10497.052859189,0
+XNTK.US,D,20120213,000000,23.8994,23.9213,23.7451,23.8366,63163.127635004,0
+XNTK.US,D,20120214,000000,23.8466,23.9113,23.7103,23.7103,11876.235019539,0
+XNTK.US,D,20120215,000000,24.0258,24.1661,23.8446,23.8895,11699.442550332,0
+XNTK.US,D,20120216,000000,23.8506,24.3404,23.8506,24.3404,23637.956735161,0
+XNTK.US,D,20120217,000000,24.426,24.426,24.1761,24.2199,9835.085602327,0
+XNTK.US,D,20120221,000000,24.3553,24.3842,24.0985,24.1234,95865.716427707,0
+XNTK.US,D,20120222,000000,24.1623,24.2408,24.0836,24.1094,32126.004262447,0
+XNTK.US,D,20120223,000000,24.0806,24.2688,23.991,24.2648,16180.52894314,0
+XNTK.US,D,20120224,000000,24.4559,24.5435,24.4201,24.43,14187.595653893,0
+XNTK.US,D,20120227,000000,24.216,24.3911,24.0876,24.3006,36040.551151658,0
+XNTK.US,D,20120228,000000,24.2866,24.4131,24.2866,24.3374,5643.2959773132,0
+XNTK.US,D,20120229,000000,24.4101,24.4748,24.1075,24.1333,13490.470803723,0
+XNTK.US,D,20120301,000000,24.2339,24.3126,24.1204,24.2011,7369.0315574171,0
+XNTK.US,D,20120302,000000,24.3265,24.3265,24.1901,24.2269,9524.6942785482,0
+XNTK.US,D,20120305,000000,24.0945,24.1343,23.9263,23.987,9278.5911253901,0
+XNTK.US,D,20120306,000000,23.6236,23.6366,23.4972,23.5738,95060.105289615,0
+XNTK.US,D,20120307,000000,23.767,23.8984,23.7441,23.8526,41183.604801329,0
+XNTK.US,D,20120308,000000,24.0438,24.2229,24.0258,24.209,6000.8989263918,0
+XNTK.US,D,20120309,000000,24.1791,24.2896,24.1791,24.2408,5407.2378508147,0
+XNTK.US,D,20120312,000000,24.2648,24.2648,24.1623,24.2339,6791.4425244953,0
+XNTK.US,D,20120313,000000,24.3553,24.6908,24.3265,24.6908,16676.75326012,0
+XNTK.US,D,20120314,000000,24.7008,24.7446,24.5913,24.6062,9712.536277081,0
+XNTK.US,D,20120315,000000,24.7704,24.8292,24.7516,24.8292,22580.215427914,0
+XNTK.US,D,20120316,000000,24.8949,24.9128,24.7934,24.8919,14326.217021794,0
+XNTK.US,D,20120319,000000,24.8342,25.0482,24.8013,24.9786,65988.793634324,0
+XNTK.US,D,20120320,000000,24.8043,24.9168,24.7008,24.8859,11774.780250279,0
+XNTK.US,D,20120321,000000,24.9506,25.0831,24.9506,25.0831,15890.22767268,0
+XNTK.US,D,20120322,000000,24.7744,24.9566,24.7704,24.9477,32426.350559566,0
+XNTK.US,D,20120323,000000,24.7596,24.9894,24.7596,24.9676,11699.442550332,0
+XNTK.US,D,20120326,000000,25.1517,25.3509,25.1517,25.3509,5280.6705149048,0
+XNTK.US,D,20120327,000000,25.4265,25.4962,25.4156,25.4305,11303.668499947,0
+XNTK.US,D,20120328,000000,25.4305,25.4305,25.1079,25.2144,2946.2063192345,0
+XNTK.US,D,20120329,000000,25.0881,25.2832,25.0881,25.2762,20160.368505638,0
+XNTK.US,D,20120330,000000,25.2762,25.3657,25.2134,25.3399,7050.6042123106,0
+XNTK.US,D,20120402,000000,25.2364,25.4932,25.2364,25.4932,13790.817100842,0
+XNTK.US,D,20120403,000000,25.5062,25.5092,25.2105,25.2105,24525.937091862,0
+XNTK.US,D,20120404,000000,25.0562,25.0562,24.7197,24.8949,10115.341846127,0
+XNTK.US,D,20120405,000000,24.7446,24.8292,24.7446,24.8292,1334.984043049,0
+XNTK.US,D,20120409,000000,24.6361,24.6968,24.6022,24.6869,7202.2841148693,0
+XNTK.US,D,20120410,000000,24.6649,24.6649,24.2468,24.2468,30134.075475866,0
+XNTK.US,D,20120411,000000,24.3513,24.4668,24.3086,24.3195,8406.6828113446,0
+XNTK.US,D,20120412,000000,24.3763,24.8093,24.3763,24.8093,8986.2808495984,0
+XNTK.US,D,20120413,000000,24.6908,24.6908,24.5226,24.5266,3377.1379629275,0
+XNTK.US,D,20120416,000000,24.6471,24.6471,24.1651,24.3006,10845.615284273,0
+XNTK.US,D,20120417,000000,24.4409,24.7068,24.43,24.7008,11257.461377313,0
+XNTK.US,D,20120418,000000,24.5494,24.6968,24.5494,24.6968,6049.1150543574,0
+XNTK.US,D,20120419,000000,24.5883,24.7516,24.4021,24.4987,6594.5600019688,0
+XNTK.US,D,20120420,000000,24.5744,24.5843,24.3374,24.3374,7383.0945947404,0
+XNTK.US,D,20120423,000000,24.0756,24.1015,23.8865,24.0646,10554.309511148,0
+XNTK.US,D,20120424,000000,24.0836,24.0935,23.8366,23.9999,65054.606154989,0
+XNTK.US,D,20120425,000000,24.2518,24.4778,24.2518,24.4778,39490.013306535,0
+XNTK.US,D,20120426,000000,24.5744,24.7964,24.5644,24.7874,25447.066036538,0
+XNTK.US,D,20120427,000000,24.8163,24.9746,24.7486,24.9676,8889.8485936671,0
+XNTK.US,D,20120430,000000,24.9168,24.9198,24.8561,24.8819,7135.9869389165,0
+XNTK.US,D,20120501,000000,24.8779,25.2075,24.8779,25.1129,11137.925560066,0
+XNTK.US,D,20120502,000000,24.8013,25.0382,24.7934,25.0382,4062.2087811062,0
+XNTK.US,D,20120503,000000,25.0442,25.0911,24.7197,24.7596,12709.972232279,0
+XNTK.US,D,20120504,000000,24.5614,24.5783,24.2578,24.2578,77084.53008242,0
+XNTK.US,D,20120507,000000,23.9511,24.1483,23.9511,23.993,15893.241180678,0
+XNTK.US,D,20120508,000000,23.8327,23.9253,23.4543,23.9253,18760.091789302,0
+XNTK.US,D,20120509,000000,23.5261,23.993,23.5261,23.9063,19348.73035155,0
+XNTK.US,D,20120510,000000,23.993,23.993,23.5978,23.6963,45048.931059909,0
+XNTK.US,D,20120511,000000,23.6027,23.9402,23.6027,23.6665,3690.5427947043,0
+XNTK.US,D,20120514,000000,23.534,23.5838,23.4583,23.4583,6099.340187655,0
+XNTK.US,D,20120515,000000,23.5948,23.763,23.3668,23.3668,6250.0155875476,0
+XNTK.US,D,20120516,000000,23.5012,23.5738,23.097,23.112,51081.97407161,0
+XNTK.US,D,20120517,000000,23.0253,23.0253,22.657,22.657,21207.060283559,0
+XNTK.US,D,20120518,000000,22.8242,22.861,22.3275,22.3275,55192.398980682,0
+XNTK.US,D,20120521,000000,22.43,22.9128,22.43,22.9128,14734.04510417,0
+XNTK.US,D,20120522,000000,22.9208,23.0253,22.8242,22.8959,14236.816284524,0
+XNTK.US,D,20120523,000000,22.5355,22.7625,22.3782,22.7445,28033.660401363,0
+XNTK.US,D,20120524,000000,22.7924,22.7924,22.2757,22.2757,4975.3017044557,0
+XNTK.US,D,20120525,000000,22.4032,22.5574,22.4032,22.4927,36365.005512761,0
+XNTK.US,D,20120529,000000,22.7157,22.8063,22.5465,22.7157,35376.574889465,0
+XNTK.US,D,20120530,000000,22.4927,22.4927,22.2857,22.3344,7106.8563616039,0
+XNTK.US,D,20120531,000000,22.3245,22.3245,21.9004,22.1582,11059.574352121,0
+XNTK.US,D,20120601,000000,21.6186,21.7351,21.4325,21.4504,42122.814793993,0
+XNTK.US,D,20120604,000000,21.4743,21.5519,21.3141,21.5519,69874.209946224,0
+XNTK.US,D,20120605,000000,21.7531,21.8377,21.6366,21.8377,20239.724216248,0
+XNTK.US,D,20120606,000000,22.199,22.431,22.199,22.431,34711.594124606,0
+XNTK.US,D,20120607,000000,22.64,22.64,22.2239,22.2369,25347.62027261,0
+XNTK.US,D,20120608,000000,22.2309,22.3942,22.2309,22.3663,6827.6046204695,0
+XNTK.US,D,20120611,000000,22.4748,22.4748,21.9771,22.0059,17808.827764647,0
+XNTK.US,D,20120612,000000,22.1662,22.3334,22.0059,22.3265,25689.151179033,0
+XNTK.US,D,20120613,000000,22.2727,22.3842,22.0846,22.1064,10939.034032207,0
+XNTK.US,D,20120614,000000,22.0955,22.1652,21.9322,22.1154,20320.084429524,0
+XNTK.US,D,20120615,000000,22.1911,22.4807,22.1911,22.4807,13432.209649098,0
+XNTK.US,D,20120618,000000,22.2917,22.6968,22.2917,22.6968,3005.4719765256,0
+XNTK.US,D,20120619,000000,22.8352,23.0154,22.8352,22.9427,12280.045091252,0
+XNTK.US,D,20120620,000000,22.9178,23.0602,22.9178,23.0114,1867.3704560031,0
+XNTK.US,D,20120621,000000,22.5425,22.5495,22.207,22.207,7545.8240266245,0
+XNTK.US,D,20120622,000000,22.3265,22.4708,22.3265,22.4708,2212.9193730902,0
+XNTK.US,D,20120625,000000,22.3155,22.431,22.0019,22.0806,363360.75835982,0
+XNTK.US,D,20120626,000000,22.0487,22.1951,22.0169,22.1084,57827.209473472,0
+XNTK.US,D,20120627,000000,22.3235,22.3474,22.2727,22.3265,9583.9599358393,0
+XNTK.US,D,20120628,000000,22.0059,22.0587,21.7729,21.8735,17793.760224657,0
+XNTK.US,D,20120629,000000,22.4081,22.7177,22.4081,22.7177,10328.296411309,0
+XNTK.US,D,20120702,000000,22.858,22.858,22.7337,22.7525,5507.6881174098,0
+XNTK.US,D,20120703,000000,22.8212,23.0154,22.8212,23.0154,2925.1117632495,0
+XNTK.US,D,20120705,000000,22.9258,22.9965,22.9009,22.9835,11704.465063662,0
+XNTK.US,D,20120706,000000,22.6172,22.6172,22.199,22.3404,7276.6173121496,0
+XNTK.US,D,20120709,000000,22.2837,22.3046,22.0706,22.1552,7537.7880052969,0
+XNTK.US,D,20120710,000000,22.2239,22.3185,21.7789,21.8735,12589.431912365,0
+XNTK.US,D,20120711,000000,21.8944,21.9134,21.6973,21.6973,4804.536251244,0
+XNTK.US,D,20120712,000000,21.6466,21.7491,21.4136,21.7192,11729.57763031,0
+XNTK.US,D,20120713,000000,21.765,21.9402,21.765,21.9352,5824.1064571844,0
+XNTK.US,D,20120716,000000,21.9571,21.982,21.8039,21.8695,5614.1654000006,0
+XNTK.US,D,20120717,000000,21.5579,21.8586,21.5579,21.7999,3742.7769333337,0
+XNTK.US,D,20120718,000000,21.9233,22.5405,21.9233,22.5157,9559.8518718564,0
+XNTK.US,D,20120719,000000,22.7337,22.9457,22.7337,22.9069,4946.1711271431,0
+XNTK.US,D,20120720,000000,22.6849,22.7187,22.5495,22.5495,3675.475254715,0
+XNTK.US,D,20120723,000000,22.0587,22.207,21.8874,22.207,4499.1674407949,0
+XNTK.US,D,20120724,000000,22.2647,22.2647,21.8337,21.9452,22080.977602937,0
+XNTK.US,D,20120725,000000,22.0337,22.2936,22.0337,22.0846,10535.223960495,0
+XNTK.US,D,20120726,000000,22.5305,22.6709,22.4141,22.664,11819.982870246,0
+XNTK.US,D,20120727,000000,22.7785,23.2255,22.7785,23.2255,8814.5108937207,0
+XNTK.US,D,20120730,000000,23.1896,23.3001,23.0005,23.08,48984.572505104,0
+XNTK.US,D,20120731,000000,23.0403,23.1298,23.0303,23.0303,8973.222314941,0
+XNTK.US,D,20120801,000000,22.9835,23.1458,22.858,22.9278,10428.746677904,0
+XNTK.US,D,20120802,000000,22.6669,22.9278,22.5127,22.5873,38621.118500487,0
+XNTK.US,D,20120803,000000,23.0771,23.3977,23.0154,23.3658,16401.519529649,0
+XNTK.US,D,20120806,000000,23.6595,23.7033,23.6405,23.6405,21330.614111471,0
+XNTK.US,D,20120807,000000,23.753,24.0786,23.753,23.9561,9230.3749974245,0
+XNTK.US,D,20120808,000000,23.9043,24.0358,23.9043,23.9343,19909.24283915,0
+XNTK.US,D,20120809,000000,23.979,24.1124,23.979,24.1045,19783.680005906,0
+XNTK.US,D,20120810,000000,24.0706,24.1224,24.0706,24.1224,3146.1023497588,0
+XNTK.US,D,20120813,000000,24.0746,24.1075,23.982,24.1075,4671.9418993385,0
+XNTK.US,D,20120814,000000,24.2468,24.2468,23.8416,23.8416,4220.9202023264,0
+XNTK.US,D,20120815,000000,23.9731,24.0358,23.9731,23.999,13110.768795994,0
+XNTK.US,D,20120816,000000,24.0895,24.4499,24.0895,24.4201,22369.269868064,0
+XNTK.US,D,20120817,000000,24.4648,24.4997,24.426,24.4927,4607.6537287176,0
+XNTK.US,D,20120820,000000,24.4379,24.4459,24.2926,24.4379,17634.044300771,0
+XNTK.US,D,20120821,000000,24.5246,24.6002,24.2718,24.3334,90027.5469332,0
+XNTK.US,D,20120822,000000,24.2976,24.3454,24.1851,24.3454,8952.127758956,0
+XNTK.US,D,20120823,000000,24.2747,24.2747,24.1124,24.1891,5251.5399375923,0
+XNTK.US,D,20120824,000000,24.0248,24.2339,23.9651,24.2189,7037.5456776533,0
+XNTK.US,D,20120827,000000,24.2648,24.3086,24.1851,24.1931,7316.7974187877,0
+XNTK.US,D,20120828,000000,24.1045,24.2398,24.1045,24.1651,5092.828516372,0
+XNTK.US,D,20120829,000000,24.1651,24.2468,24.0556,24.2468,6743.2263965296,0
+XNTK.US,D,20120830,000000,24.1194,24.1194,23.8018,23.8277,11903.35659152,0
+XNTK.US,D,20120831,000000,24.0218,24.0836,23.8665,23.977,8335.3631220621,0
+XNTK.US,D,20120904,000000,23.9313,23.989,23.6963,23.983,4759.3336312762,0
+XNTK.US,D,20120905,000000,23.9541,24.0458,23.8476,24.0398,11319.740542602,0
+XNTK.US,D,20120906,000000,24.0318,24.5376,24.0318,24.5146,8045.0618516022,0
+XNTK.US,D,20120907,000000,24.4359,24.5356,24.4359,24.5007,6295.2182075154,0
+XNTK.US,D,20120910,000000,24.3713,24.3872,24.2508,24.2508,8436.8178913231,0
+XNTK.US,D,20120911,000000,24.3056,24.3633,24.2826,24.2826,5477.5530374312,0
+XNTK.US,D,20120912,000000,24.431,24.5106,24.4021,24.4021,65904.415410384,0
+XNTK.US,D,20120913,000000,24.3981,24.8103,24.3981,24.7476,4941.1486138134,0
+XNTK.US,D,20120914,000000,24.8631,25.1687,24.8631,25.0184,18891.681638541,0
+XNTK.US,D,20120917,000000,24.9746,24.9746,24.8262,24.8691,2527.3287075329,0
+XNTK.US,D,20120918,000000,24.8232,24.8919,24.8093,24.8093,7133.9779335846,0
+XNTK.US,D,20120919,000000,24.8232,24.9138,24.7516,24.9059,14210.699215209,0
+XNTK.US,D,20120920,000000,24.7107,24.7596,24.6649,24.7266,7687.4589025236,0
+XNTK.US,D,20120921,000000,24.9417,24.9417,24.8163,24.8421,6681.9517339066,0
+XNTK.US,D,20120924,000000,24.6451,24.6451,24.5415,24.6191,7867.2648797289,0
+XNTK.US,D,20120925,000000,24.6161,24.6161,24.2946,24.2946,4204.8481596712,0
+XNTK.US,D,20120926,000000,23.9561,24.0139,23.9123,23.986,12106.266130042,0
+XNTK.US,D,20120927,000000,24.1363,24.4858,24.1363,24.4858,20068.958763037,0
+XNTK.US,D,20120928,000000,24.3573,24.4111,24.2956,24.2956,8150.5346315271,0
+XNTK.US,D,20121001,000000,24.3842,24.3842,24.1303,24.1651,11311.704521275,0
+XNTK.US,D,20121002,000000,24.2946,24.2946,24.1343,24.2369,6638.7581192707,0
+XNTK.US,D,20121003,000000,24.2786,24.2946,24.2408,24.2916,41526.140210418,0
+XNTK.US,D,20121004,000000,24.3384,24.4389,24.1971,24.4171,10734.115488353,0
+XNTK.US,D,20121005,000000,24.5356,24.5356,24.2786,24.2786,2378.6623129722,0
+XNTK.US,D,20121008,000000,24.2438,24.2438,24.1045,24.1623,34711.594124606,0
+XNTK.US,D,20121009,000000,23.8735,23.8735,23.6266,23.6605,5885.3811198074,0
+XNTK.US,D,20121010,000000,23.6296,23.6296,23.3877,23.4693,5421.300888138,0
+XNTK.US,D,20121011,000000,23.6376,23.7421,23.4693,23.4693,1984.8972679193,0
+XNTK.US,D,20121012,000000,23.53,23.5778,23.4146,23.5081,35413.741488105,0
+XNTK.US,D,20121015,000000,23.5848,23.6455,23.55,23.6455,9008.3799082493,0
+XNTK.US,D,20121016,000000,23.7879,24.0458,23.7879,24.0099,6575.4744513158,0
+XNTK.US,D,20121017,000000,23.8845,23.9461,23.8048,23.8815,11162.033624048,0
+XNTK.US,D,20121018,000000,23.8596,23.9383,23.6734,23.6734,64086.265585013,0
+XNTK.US,D,20121019,000000,23.554,23.554,23.2324,23.2613,28753.888812849,0
+XNTK.US,D,20121022,000000,23.2613,23.2971,23.1518,23.2692,4959.2296618005,0
+XNTK.US,D,20121023,000000,23.1687,23.2393,23.1268,23.1747,9354.9333280024,0
+XNTK.US,D,20121024,000000,23.2653,23.2653,22.9039,22.9039,2316.3831476832,0
+XNTK.US,D,20121025,000000,23.094,23.094,22.7993,22.8382,7898.4044623734,0
+XNTK.US,D,20121026,000000,22.8382,22.9387,22.7475,22.881,77693.258697986,0
+XNTK.US,D,20121031,000000,22.9567,22.9825,22.7924,22.87,12158.500268672,0
+XNTK.US,D,20121101,000000,22.9307,23.2543,22.867,23.2543,8866.7450323502,0
+XNTK.US,D,20121102,000000,23.4255,23.4255,23.106,23.106,7063.662746968,0
+XNTK.US,D,20121105,000000,23.0662,23.33,23.0373,23.2971,5068.7204523892,0
+XNTK.US,D,20121106,000000,23.3877,23.6057,23.3877,23.537,8520.1916125971,0
+XNTK.US,D,20121107,000000,23.2692,23.2901,23.0114,23.094,9546.7933371991,0
+XNTK.US,D,20121108,000000,23.1637,23.1717,22.877,22.884,15236.296437146,0
+XNTK.US,D,20121109,000000,22.8242,23.0303,22.8093,22.8342,13532.659915693,0
+XNTK.US,D,20121112,000000,22.7038,22.7765,22.638,22.7585,2165.7077477905,0
+XNTK.US,D,20121113,000000,22.4977,22.8272,22.4977,22.663,9457.3925999294,0
+XNTK.US,D,20121114,000000,22.8162,22.877,22.4797,22.4837,13927.429463411,0
+XNTK.US,D,20121115,000000,22.3932,22.4579,22.2469,22.3424,22929.782355666,0
+XNTK.US,D,20121116,000000,22.1254,22.4797,22.1254,22.4797,4490.1269168013,0
+XNTK.US,D,20121119,000000,22.6142,22.877,22.5774,22.87,19338.68532489,0
+XNTK.US,D,20121120,000000,22.8063,22.8312,22.6839,22.7475,4108.4159037399,0
+XNTK.US,D,20121121,000000,22.8959,23.0632,22.8959,23.0632,3690.5427947043,0
+XNTK.US,D,20121123,000000,23.2941,23.307,23.2941,23.307,618.77364222587,0
+XNTK.US,D,20121126,000000,23.3688,23.5042,23.323,23.5042,2907.0307152624,0
+XNTK.US,D,20121127,000000,23.34,23.4803,23.311,23.4803,3472.5657161929,0
+XNTK.US,D,20121128,000000,23.2115,23.4972,23.08,23.4972,7816.0352437654,0
+XNTK.US,D,20121129,000000,23.6793,23.6863,23.5002,23.6236,14504.013993667,0
+XNTK.US,D,20121130,000000,23.6167,23.6167,23.529,23.5818,15322.683666418,0
+XNTK.US,D,20121203,000000,23.7491,23.757,23.5231,23.554,21422.023854073,0
+XNTK.US,D,20121204,000000,23.5928,23.6793,23.4893,23.6705,11449.32138651,0
+XNTK.US,D,20121205,000000,23.6675,23.8516,23.5261,23.7948,17254.342293041,0
+XNTK.US,D,20121206,000000,23.757,23.9731,23.7421,23.9541,9282.6091360539,0
+XNTK.US,D,20121207,000000,24.0318,24.0318,23.8347,23.9083,81559.589459232,0
+XNTK.US,D,20121210,000000,24.0606,24.0866,23.993,24.0866,11717.523598319,0
+XNTK.US,D,20121211,000000,24.1543,24.5046,24.1543,24.4658,8142.4986101995,0
+XNTK.US,D,20121212,000000,24.4389,24.4389,24.2588,24.2588,3724.6958853466,0
+XNTK.US,D,20121213,000000,24.3783,24.3783,24.0358,24.1651,12505.053688425,0
+XNTK.US,D,20121214,000000,24.0288,24.1513,24.0218,24.0606,20593.309154663,0
+XNTK.US,D,20121217,000000,24.1164,24.3414,24.1164,24.3414,11799.892816927,0
+XNTK.US,D,20121218,000000,24.4758,24.8043,24.431,24.7266,38396.109903314,0
+XNTK.US,D,20121219,000000,24.9477,24.9835,24.7626,24.7874,26934.734484812,0
+XNTK.US,D,20121220,000000,24.7346,24.8232,24.5734,24.8123,21866.014032423,0
+XNTK.US,D,20121221,000000,24.4011,24.5714,24.1941,24.5326,26061.8216681,0
+XNTK.US,D,20121224,000000,24.5026,24.5026,24.4878,24.4878,1119.0159698695,0
+XNTK.US,D,20121226,000000,24.5574,24.5574,24.3096,24.3354,8520.1916125971,0
+XNTK.US,D,20121227,000000,24.3096,24.3643,23.9731,24.2269,6057.151075685,0
+XNTK.US,D,20121228,000000,24.0646,24.1513,23.977,23.989,9824.0360730016,0
+XNTK.US,D,20121231,000000,24.0468,24.4658,24.0468,24.4658,3677.4842600469,0
+XNTK.US,D,20130102,000000,25.2134,25.2134,24.9307,25.0114,14458.8113737,0
+XNTK.US,D,20130103,000000,25.1986,25.3081,25.0432,25.0432,11652.230925033,0
+XNTK.US,D,20130104,000000,25.0811,25.1139,24.9566,25.0891,18524.033662803,0
+XNTK.US,D,20130107,000000,24.9636,25.0781,24.9636,25.0641,7864.251371731,0
+XNTK.US,D,20130108,000000,24.9676,25.0034,24.7506,24.8262,20165.391018967,0
+XNTK.US,D,20130109,000000,24.9397,24.9676,24.8809,24.8979,12489.986148436,0
+XNTK.US,D,20130110,000000,25.1537,25.2762,25.0811,25.2762,1533.8755709073,0
+XNTK.US,D,20130111,000000,25.3011,25.4056,25.2692,25.4056,18807.303414602,0
+XNTK.US,D,20130114,000000,25.3589,25.4275,25.315,25.3339,11965.635756809,0
+XNTK.US,D,20130115,000000,25.3369,25.4574,25.3299,25.4534,5079.7699817146,0
+XNTK.US,D,20130116,000000,25.4734,25.549,25.3767,25.4832,7357.9820280917,0
+XNTK.US,D,20130117,000000,25.6137,25.6634,25.5977,25.6634,8494.0745432823,0
+XNTK.US,D,20130118,000000,25.538,25.6385,25.4694,25.6237,18075.020971124,0
+XNTK.US,D,20130122,000000,25.6017,25.6634,25.5171,25.6634,3985.8665784939,0
+XNTK.US,D,20130123,000000,25.9024,25.9024,25.761,25.8068,7668.3733518706,0
+XNTK.US,D,20130124,000000,25.6953,26.0208,25.6953,25.8177,15065.530983934,0
+XNTK.US,D,20130125,000000,25.9332,26.0965,25.9094,26.0427,10838.583765612,0
+XNTK.US,D,20130128,000000,26.1572,26.1572,26.0825,26.1075,56247.12677993,0
+XNTK.US,D,20130129,000000,25.7182,25.765,25.6167,25.6565,23188.94404348,0
+XNTK.US,D,20130130,000000,25.758,25.769,25.7182,25.7441,2664.9455727682,0
+XNTK.US,D,20130131,000000,25.7162,25.7162,25.6445,25.6445,1843.2623920202,0
+XNTK.US,D,20130201,000000,25.9392,25.9592,25.7889,25.9153,14543.18959764,0
+XNTK.US,D,20130204,000000,25.748,25.8317,25.5271,25.532,8634.7049165155,0
+XNTK.US,D,20130205,000000,25.7072,25.9552,25.7072,25.9044,16797.293580034,0
+XNTK.US,D,20130206,000000,25.8287,25.8944,25.8287,25.8725,7074.7122762935,0
+XNTK.US,D,20130207,000000,25.9153,25.9153,25.6495,25.7789,44287.518039117,0
+XNTK.US,D,20130208,000000,26.0049,26.0099,25.972,25.991,2798.5444273397,0
+XNTK.US,D,20130211,000000,26.0099,26.0099,25.8695,25.9552,14107.235440617,0
+XNTK.US,D,20130212,000000,25.984,26.0318,25.9442,25.9472,2832.697517982,0
+XNTK.US,D,20130213,000000,26.0099,26.0607,26.0099,26.0357,2217.94188642,0
+XNTK.US,D,20130214,000000,25.9193,26.0019,25.8615,26.0019,6102.3536956528,0
+XNTK.US,D,20130215,000000,26.0755,26.0755,25.9392,25.969,3085.8321898017,0
+XNTK.US,D,20130219,000000,26.1532,26.203,26.1463,26.203,4424.8342435145,0
+XNTK.US,D,20130220,000000,26.211,26.211,25.765,25.765,22463.693118664,0
+XNTK.US,D,20130221,000000,25.5838,25.5838,25.3737,25.3737,18178.484745716,0
+XNTK.US,D,20130222,000000,25.7182,25.7789,25.5907,25.769,12465.878084453,0
+XNTK.US,D,20130225,000000,25.98,25.98,25.3081,25.3081,3477.5882295226,0
+XNTK.US,D,20130226,000000,25.4404,25.4404,25.3369,25.3369,2618.7384501345,0
+XNTK.US,D,20130227,000000,25.748,25.7749,25.7332,25.7749,7363.0045414214,0
+XNTK.US,D,20130228,000000,25.8257,25.8845,25.7441,25.7441,4180.7400956884,0
+XNTK.US,D,20130301,000000,25.6774,25.8795,25.4892,25.8795,2641.8420114513,0
+XNTK.US,D,20130304,000000,25.748,25.8795,25.748,25.8795,7160.0950028993,0
+XNTK.US,D,20130305,000000,26.1075,26.2777,25.988,26.215,9536.7483105396,0
+XNTK.US,D,20130306,000000,26.2976,26.3653,26.2438,26.3653,7550.8465399543,0
+XNTK.US,D,20130307,000000,26.438,26.438,26.3065,26.3792,5997.8854183939,0
+XNTK.US,D,20130308,000000,26.2877,26.3832,26.2837,26.3832,6076.2366263381,0
+XNTK.US,D,20130311,000000,26.3563,26.4708,26.3473,26.4678,3897.4703438902,0
+XNTK.US,D,20130312,000000,26.4568,26.4688,26.3513,26.4539,6950.1539457155,0
+XNTK.US,D,20130313,000000,26.4509,26.4887,26.4509,26.4887,1119.0159698695,0
+XNTK.US,D,20130314,000000,26.5146,26.5654,26.5146,26.5654,983.40810996611,0
+XNTK.US,D,20130315,000000,26.5783,26.5783,26.3862,26.3862,1023.5882166042,0
+XNTK.US,D,20130318,000000,26.0825,26.3295,26.0387,26.3175,4888.9144751839,0
+XNTK.US,D,20130319,000000,26.3115,26.3115,26.3115,26.3115,560.5124876007,0
+XNTK.US,D,20130320,000000,26.2588,26.3364,26.2588,26.3364,2355.5587516553,0
+XNTK.US,D,20130321,000000,26.0208,26.1075,25.8506,25.98,8886.8350856692,0
+XNTK.US,D,20130322,000000,26.0049,26.0357,25.9392,25.994,3180.2554404011,0
+XNTK.US,D,20130325,000000,26.1015,26.1015,25.8247,25.8914,2888.9496672753,0
+XNTK.US,D,20130326,000000,26.0208,26.0527,25.9621,25.994,1862.3479426733,0
+XNTK.US,D,20130327,000000,25.9193,26.1752,25.8655,26.1752,6353.4793621406,0
+XNTK.US,D,20130328,000000,26.1184,26.2359,26.1184,26.2359,6912.9873470753,0
+XNTK.US,D,20130401,000000,26.2777,26.2837,26.0785,26.0855,5913.507194454,0
+XNTK.US,D,20130402,000000,26.1403,26.1403,26.0019,26.0019,8268.0614434434,0
+XNTK.US,D,20130403,000000,26.1403,26.1403,25.7959,25.7959,4515.2394834501,0
+XNTK.US,D,20130404,000000,25.8147,25.8944,25.8038,25.8944,4326.3929822513,0
+XNTK.US,D,20130405,000000,25.3727,25.534,25.311,25.534,8586.4887885498,0
+XNTK.US,D,20130408,000000,25.5231,25.6555,25.5062,25.6495,14606.473265594,0
+XNTK.US,D,20130409,000000,25.7182,25.9442,25.6804,25.9262,24321.018548008,0
+XNTK.US,D,20130410,000000,25.9153,26.3683,25.9153,26.3394,20508.930930723,0
+XNTK.US,D,20130411,000000,26.1752,26.2548,26.1433,26.2388,10503.079875185,0
+XNTK.US,D,20130412,000000,26.1284,26.1682,25.976,26.1682,15397.016863698,0
+XNTK.US,D,20130415,000000,26.0855,26.1284,25.755,25.755,9694.4552290939,0
+XNTK.US,D,20130416,000000,25.9292,26.1015,25.9292,26.0785,8370.5207153704,0
+XNTK.US,D,20130417,000000,25.7819,25.7819,25.5599,25.6415,4857.7748925394,0
+XNTK.US,D,20130418,000000,25.2862,25.5062,25.1448,25.1766,27285.305915229,0
+XNTK.US,D,20130419,000000,25.0194,25.1597,25.0194,25.0512,21606.852344608,0
+XNTK.US,D,20130422,000000,25.0801,25.2494,25.0333,25.2464,3021.5440191809,0
+XNTK.US,D,20130423,000000,25.3399,25.6445,25.3399,25.5519,4573.5006380753,0
+XNTK.US,D,20130424,000000,25.4434,25.7062,25.4434,25.6774,15606.957920881,0
+XNTK.US,D,20130425,000000,25.8795,25.8795,25.8477,25.8477,7228.401184184,0
+XNTK.US,D,20130426,000000,25.7022,25.76,25.6525,25.7162,7438.3422413678,0
+XNTK.US,D,20130429,000000,25.7431,25.976,25.7431,25.966,51535.004773954,0
+XNTK.US,D,20130430,000000,25.9262,26.1353,25.8695,26.1353,24095.005448169,0
+XNTK.US,D,20130501,000000,26.0387,26.0457,25.9223,25.9223,7303.7388841303,0
+XNTK.US,D,20130502,000000,26.0687,26.2319,26.0687,26.197,3944.6819691899,0
+XNTK.US,D,20130503,000000,26.435,26.6082,26.435,26.5624,9897.364767616,0
+XNTK.US,D,20130506,000000,26.5853,26.7097,26.5654,26.6758,3710.6328480233,0
+XNTK.US,D,20130507,000000,26.6758,26.6758,26.6221,26.648,1518.808030918,0
+XNTK.US,D,20130508,000000,26.658,26.8372,26.6341,26.8372,18971.037349152,0
+XNTK.US,D,20130509,000000,26.7695,26.9735,26.7695,26.9666,14381.464668421,0
+XNTK.US,D,20130510,000000,26.9855,27.0093,26.9328,27.0093,1184.3086431563,0
+XNTK.US,D,20130513,000000,27.0661,27.0661,26.9666,26.9666,6253.0290955455,0
+XNTK.US,D,20130514,000000,27.0243,27.1448,27.0243,27.1268,7388.1171080702,0
+XNTK.US,D,20130515,000000,27.085,27.2135,27.0492,27.1806,9117.870698838,0
+XNTK.US,D,20130516,000000,27.4961,27.5669,27.3748,27.3748,12065.081520738,0
+XNTK.US,D,20130517,000000,27.4613,27.6446,27.4613,27.6446,7347.9370014322,0
+XNTK.US,D,20130520,000000,27.6226,27.6764,27.5768,27.5978,26655.482743678,0
+XNTK.US,D,20130521,000000,27.6515,27.6515,27.4853,27.5898,18196.565793703,0
+XNTK.US,D,20130522,000000,27.5728,27.7749,27.1378,27.1378,6932.0728977284,0
+XNTK.US,D,20130523,000000,26.9855,27.3718,26.9855,27.325,14356.352101773,0
+XNTK.US,D,20130524,000000,27.085,27.085,27.0393,27.0771,2878.9046406158,0
+XNTK.US,D,20130528,000000,27.4295,27.5768,27.4295,27.5141,5452.4404707825,0
+XNTK.US,D,20130529,000000,27.1836,27.4076,27.1836,27.4076,5766.8498052252,0
+XNTK.US,D,20130530,000000,27.6156,27.6156,27.6156,27.6156,387.73802905712,0
+XNTK.US,D,20130531,000000,27.4534,27.6096,27.4534,27.4683,16154.411873825,0
+XNTK.US,D,20130603,000000,27.2851,27.315,27.0492,27.2304,7376.0630760788,0
+XNTK.US,D,20130604,000000,27.3419,27.4893,27.1806,27.2205,7165.1175162291,0
+XNTK.US,D,20130605,000000,27.105,27.105,26.9447,26.9447,1010.5296819468,0
+XNTK.US,D,20130606,000000,26.9765,26.9765,26.7873,26.9268,3209.3860177137,0
+XNTK.US,D,20130607,000000,27.2304,27.3976,27.2304,27.3976,54304.418623981,0
+XNTK.US,D,20130610,000000,27.3518,27.4653,27.3449,27.3828,3000.4494631959,0
+XNTK.US,D,20130611,000000,27.0233,27.091,27.0233,27.084,2710.148192736,0
+XNTK.US,D,20130612,000000,27.2304,27.2304,26.8153,26.8153,2933.1477845772,0
+XNTK.US,D,20130613,000000,26.8193,27.0701,26.8193,27.0701,2160.6852344608,0
+XNTK.US,D,20130614,000000,27.2703,27.2703,27.0502,27.0502,3435.3991175527,0
+XNTK.US,D,20130617,000000,27.2951,27.4613,27.2851,27.3031,9546.7933371991,0
+XNTK.US,D,20130618,000000,27.4375,27.6784,27.4375,27.6784,7217.3516548585,0
+XNTK.US,D,20130619,000000,27.6096,27.6923,27.4006,27.4006,7523.7249679736,0
+XNTK.US,D,20130620,000000,27.2155,27.2155,26.8203,26.8203,2535.3647288605,0
+XNTK.US,D,20130621,000000,26.871,26.871,26.6052,26.638,4650.8473433535,0
+XNTK.US,D,20130624,000000,26.3723,26.3982,26.1353,26.217,30504.736959602,0
+XNTK.US,D,20130625,000000,26.5107,26.5465,26.4489,26.4788,5382.1252841659,0
+XNTK.US,D,20130626,000000,26.7227,26.7227,26.5933,26.6848,4518.252991448,0
+XNTK.US,D,20130627,000000,26.9168,26.9168,26.8531,26.9018,11028.434769476,0
+XNTK.US,D,20130628,000000,26.5077,26.7575,26.5077,26.7505,5617.1789079984,0
+XNTK.US,D,20130701,000000,26.9208,26.9208,26.9208,26.9208,334.49938776171,0
+XNTK.US,D,20130702,000000,26.9088,26.9646,26.7257,26.7505,7295.7028628027,0
+XNTK.US,D,20130703,000000,26.7575,26.9646,26.7575,26.9646,1239.5562897836,0
+XNTK.US,D,20130705,000000,27.0651,27.0651,26.9715,26.9715,1110.9799485419,0
+XNTK.US,D,20130708,000000,27.2443,27.2623,27.111,27.111,3513.7503254969,0
+XNTK.US,D,20130709,000000,27.2593,27.3598,27.2593,27.3598,1910.564070639,0
+XNTK.US,D,20130710,000000,27.314,27.5519,27.314,27.5519,6470.0016713909,0
+XNTK.US,D,20130711,000000,27.8666,28.0437,27.8376,28.0288,5918.5297077838,0
+XNTK.US,D,20130712,000000,28.0198,28.1741,28.0198,28.1741,9924.4863395967,0
+XNTK.US,D,20130715,000000,28.1672,28.2568,28.1532,28.2568,2527.3287075329,0
+XNTK.US,D,20130716,000000,28.2717,28.2976,28.1941,28.1941,5509.6971227417,0
+XNTK.US,D,20130717,000000,28.2717,28.2717,28.2309,28.2498,2769.4138500271,0
+XNTK.US,D,20130718,000000,28.1741,28.1981,28.0806,28.0806,4938.1351058155,0
+XNTK.US,D,20130719,000000,27.9103,27.9103,27.8128,27.8307,9124.9022174996,0
+XNTK.US,D,20130722,000000,27.8666,27.8666,27.7909,27.7909,3245.5481136879,0
+XNTK.US,D,20130723,000000,27.8666,27.8884,27.8168,27.8596,4280.1858596176,0
+XNTK.US,D,20130724,000000,27.9064,27.9064,27.6893,27.7441,5491.6160747546,0
+XNTK.US,D,20130725,000000,27.9621,27.9621,27.9621,27.9621,266.19320647704,0
+XNTK.US,D,20130726,000000,27.9223,27.9621,27.8636,27.8844,6700.0327818937,0
+XNTK.US,D,20130729,000000,28.0258,28.0338,27.9471,27.9581,2334.4641956703,0
+XNTK.US,D,20130730,000000,28.2538,28.2538,28.1592,28.2419,3847.2452105926,0
+XNTK.US,D,20130731,000000,28.1981,28.2389,28.1084,28.1084,5424.3143961358,0
+XNTK.US,D,20130801,000000,28.3593,28.4409,28.3404,28.4409,3336.9578562895,0
+XNTK.US,D,20130802,000000,28.5166,28.5166,28.5166,28.5166,558.5034822688,0
+XNTK.US,D,20130805,000000,28.5942,28.6569,28.5902,28.6569,4313.3344475939,0
+XNTK.US,D,20130806,000000,28.647,28.647,28.5256,28.5942,3159.1608844162,0
+XNTK.US,D,20130807,000000,28.5614,28.5862,28.4201,28.5126,13060.543662696,0
+XNTK.US,D,20130808,000000,28.6609,28.7217,28.6609,28.7097,3853.2722265883,0
+XNTK.US,D,20130809,000000,28.7326,28.7426,28.6311,28.643,8464.9439659698,0
+XNTK.US,D,20130812,000000,28.5862,28.6948,28.5862,28.6948,3574.0204854539,0
+XNTK.US,D,20130813,000000,28.7356,28.7356,28.6092,28.6769,3059.715120487,0
+XNTK.US,D,20130814,000000,28.7655,28.7655,28.7067,28.7167,5460.4764921101,0
+XNTK.US,D,20130815,000000,28.2498,28.2498,28.1483,28.2021,6348.4568488108,0
+XNTK.US,D,20130816,000000,28.3484,28.3593,28.2419,28.2419,8917.9746683137,0
+XNTK.US,D,20130819,000000,28.2419,28.2419,28.0756,28.0756,5790.957869208,0
+XNTK.US,D,20130820,000000,28.1194,28.2119,28.1194,28.1741,3170.2104137416,0
+XNTK.US,D,20130821,000000,28.0906,28.1154,27.9869,28.0945,50528.493102671,0
+XNTK.US,D,20130822,000000,28.0576,28.0974,28.0099,28.0906,9124.9022174996,0
+XNTK.US,D,20130823,000000,28.1632,28.2279,28.1632,28.2089,4573.5006380753,0
+XNTK.US,D,20130826,000000,28.2498,28.2936,28.2498,28.2936,6578.4879593136,0
+XNTK.US,D,20130827,000000,27.8018,27.8018,27.5878,27.5878,2363.5947729829,0
+XNTK.US,D,20130828,000000,27.545,27.765,27.545,27.6674,4362.5550782255,0
+XNTK.US,D,20130829,000000,27.758,27.8556,27.758,27.8058,3382.1604762573,0
+XNTK.US,D,20130830,000000,27.7221,27.7411,27.6893,27.6893,2664.9455727682,0
+XNTK.US,D,20130903,000000,28.3544,28.3862,28.1881,28.1921,8639.7274298452,0
+XNTK.US,D,20130904,000000,28.2179,28.4609,28.2179,28.4539,52328.561880056,0
+XNTK.US,D,20130905,000000,28.5276,28.5922,28.5176,28.5744,3715.655361353,0
+XNTK.US,D,20130906,000000,28.6899,28.7625,28.6899,28.7127,14112.257953946,0
+XNTK.US,D,20130909,000000,28.8849,29.0562,28.8162,29.0074,8255.002908786,0
+XNTK.US,D,20130910,000000,29.2135,29.2832,29.1985,29.2443,11618.07783439,0
+XNTK.US,D,20130911,000000,29.2503,29.3628,29.2025,29.3628,4998.4052657726,0
+XNTK.US,D,20130912,000000,29.3877,29.4415,29.2902,29.2902,5128.9906123462,0
+XNTK.US,D,20130913,000000,29.3558,29.3558,29.2473,29.3379,9292.6541627135,0
+XNTK.US,D,20130916,000000,29.5161,29.5161,29.4623,29.4623,3474.5747215248,0
+XNTK.US,D,20130917,000000,29.4504,29.5569,29.4504,29.549,3958.7450065132,0
+XNTK.US,D,20130918,000000,29.6933,29.9581,29.6933,29.9581,2079.3205185187,0
+XNTK.US,D,20130919,000000,30.0706,30.0706,29.9103,29.9103,9493.5546959037,0
+XNTK.US,D,20130920,000000,29.9392,30.0278,29.746,29.746,24310.973521348,0
+XNTK.US,D,20130923,000000,29.8805,29.8805,29.549,29.6933,17128.779459798,0
+XNTK.US,D,20130924,000000,29.5878,29.7849,29.5878,29.7849,3649.3581854003,0
+XNTK.US,D,20130925,000000,29.773,29.8247,29.761,29.8247,2367.6127836467,0
+XNTK.US,D,20130926,000000,29.9541,29.9541,29.8108,29.8177,15931.412281984,0
+XNTK.US,D,20130927,000000,29.6853,29.6973,29.6067,29.6067,2254.1039823942,0
+XNTK.US,D,20130930,000000,29.3379,29.5768,27.4923,29.53,17331.68899832,0
+XNTK.US,D,20131001,000000,29.4972,29.7928,29.4972,29.6813,3810.0786119525,0
+XNTK.US,D,20131002,000000,29.7152,29.8148,29.7152,29.8148,136149.28684034,0
+XNTK.US,D,20131003,000000,29.6555,29.6555,29.4235,29.517,1935.6766372877,0
+XNTK.US,D,20131004,000000,29.539,29.8297,29.539,29.8297,2503.2206435501,0
+XNTK.US,D,20131007,000000,29.5918,29.6704,29.5918,29.6405,4310.3209395961,0
+XNTK.US,D,20131008,000000,28.9994,29.0184,28.9178,28.9616,10551.29600315,0
+XNTK.US,D,20131009,000000,28.9735,29.0492,28.7197,28.9954,10883.786385579,0
+XNTK.US,D,20131010,000000,29.308,29.4862,29.304,29.4862,9572.9104065138,0
+XNTK.US,D,20131011,000000,29.4534,29.6973,29.4534,29.6625,4167.681561031,0
+XNTK.US,D,20131014,000000,29.5679,29.7928,29.549,29.7928,16959.018509252,0
+XNTK.US,D,20131015,000000,29.75,29.769,29.6027,29.6027,2431.9009542676,0
+XNTK.US,D,20131016,000000,29.8735,29.9462,29.8735,29.8845,146176.23245187,0
+XNTK.US,D,20131017,000000,29.8695,29.969,29.8397,29.969,3385.1739842551,0
+XNTK.US,D,20131018,000000,30.3275,30.4041,30.3275,30.4041,2496.1891248884,0
+XNTK.US,D,20131021,000000,30.6003,30.6171,30.5236,30.5236,14179.559632565,0
+XNTK.US,D,20131022,000000,30.7038,30.7038,30.5026,30.6003,10085.206766149,0
+XNTK.US,D,20131023,000000,30.3215,30.3215,30.2338,30.2338,3529.8223681521,0
+XNTK.US,D,20131024,000000,30.2886,30.2886,30.2846,30.2886,1388.2226843444,0
+XNTK.US,D,20131025,000000,30.3633,30.3633,30.3633,30.3633,3085.8321898017,0
+XNTK.US,D,20131028,000000,30.3763,30.3911,30.2986,30.3235,15524.588702273,0
+XNTK.US,D,20131029,000000,30.4658,30.6401,30.4658,30.6401,2215.9328810881,0
+XNTK.US,D,20131030,000000,30.7148,30.7148,30.2737,30.3703,9230.3749974245,0
+XNTK.US,D,20131031,000000,30.3215,30.5066,30.3215,30.4618,9973.7069702283,0
+XNTK.US,D,20131101,000000,30.3095,30.3881,30.3095,30.3881,2355.5587516553,0
+XNTK.US,D,20131104,000000,30.3633,30.4041,30.3633,30.3663,3126.0122964398,0
+XNTK.US,D,20131105,000000,30.2737,30.3881,30.2737,30.3881,4152.6140210418,0
+XNTK.US,D,20131106,000000,30.5146,30.5963,30.5096,30.5544,6157.6013422801,0
+XNTK.US,D,20131107,000000,30.2986,30.3305,30.0706,30.0815,5815.0659331908,0
+XNTK.US,D,20131108,000000,30.222,30.4519,30.222,30.433,3953.7224931835,0
+XNTK.US,D,20131111,000000,30.4917,30.5863,30.4917,30.5823,3905.5063652178,0
+XNTK.US,D,20131112,000000,30.5863,30.653,30.5863,30.653,2332.4551903384,0
+XNTK.US,D,20131113,000000,31.0183,31.0413,30.9805,31.0413,5310.8055948834,0
+XNTK.US,D,20131114,000000,30.8501,30.872,30.8501,30.872,1617.2492921812,0
+XNTK.US,D,20131115,000000,30.9805,31.1706,30.9805,31.1527,5236.472397603,0
+XNTK.US,D,20131118,000000,31.0541,31.0541,30.7446,30.7565,2268.1670197175,0
+XNTK.US,D,20131119,000000,30.8461,30.8461,30.5753,30.5753,11973.671778137,0
+XNTK.US,D,20131120,000000,30.8621,30.8621,30.5315,30.5315,1910.564070639,0
+XNTK.US,D,20131121,000000,30.6739,30.8541,30.6629,30.8541,5230.4453816073,0
+XNTK.US,D,20131122,000000,30.8252,30.8939,30.8252,30.8581,4589.5726807305,0
+XNTK.US,D,20131125,000000,30.9148,30.9148,30.7366,30.7754,2927.1207685815,0
+XNTK.US,D,20131126,000000,30.8361,30.9506,30.8361,30.9436,3048.6655911615,0
+XNTK.US,D,20131127,000000,31.0691,31.1856,31.0114,31.0881,6226.9120262308,0
+XNTK.US,D,20131129,000000,31.2941,31.3339,31.2144,31.2144,2074.298005189,0
+XNTK.US,D,20131202,000000,31.2224,31.2224,31.1318,31.1318,1388.2226843444,0
+XNTK.US,D,20131203,000000,31.0383,31.1139,31.0034,31.0114,20045.85520172,0
+XNTK.US,D,20131204,000000,31.0541,31.2224,31.0541,31.2224,592.65657291114,0
+XNTK.US,D,20131205,000000,31.1597,31.1597,31.0651,31.091,872.91281671149,0
+XNTK.US,D,20131206,000000,31.3678,31.4952,31.3081,31.4802,3258.6066483453,0
+XNTK.US,D,20131209,000000,31.4832,31.5291,31.4514,31.4584,4906.995523171,0
+XNTK.US,D,20131211,000000,31.3877,31.3877,31.0383,31.0383,11167.056137378,0
+XNTK.US,D,20131212,000000,30.9885,31.0114,30.8969,30.9476,11080.668908106,0
+XNTK.US,D,20131213,000000,30.868,30.8939,30.8103,30.8103,2955.2468432281,0
+XNTK.US,D,20131216,000000,30.8859,31.1637,30.8859,31.1239,5538.8277000543,0
+XNTK.US,D,20131217,000000,31.1637,31.2294,31.1637,31.2294,5044.6123884063,0
+XNTK.US,D,20131218,000000,31.1418,31.1488,31.0114,31.0512,3393.2100055828,0
+XNTK.US,D,20131219,000000,31.4324,31.6684,31.4324,31.6176,14596.428238935,0
+XNTK.US,D,20131220,000000,31.758,32.0626,31.758,32.0229,11516.623065129,0
+XNTK.US,D,20131223,000000,32.1492,32.2567,32.1284,32.2567,15601.935407552,0
+XNTK.US,D,20131224,000000,32.3324,32.3324,32.3195,32.3195,2471.0765582397,0
+XNTK.US,D,20131226,000000,32.3842,32.4529,32.3842,32.428,4225.9427156562,0
+XNTK.US,D,20131227,000000,32.3622,32.5335,32.3583,32.3583,308587.23699084,0
+XNTK.US,D,20131230,000000,32.3464,32.3543,32.3055,32.3464,13844.055742138,0
+XNTK.US,D,20131231,000000,32.3165,32.5117,32.3165,32.436,11873.221511542,0
+XNTK.US,D,20140102,000000,32.2607,32.2607,32.0397,32.1054,23224.101636789,0
+XNTK.US,D,20140103,000000,32.0297,32.204,32.0297,32.0776,12818.458520201,0
+XNTK.US,D,20140106,000000,31.9511,32.0517,31.9292,31.9511,6263.074122205,0
+XNTK.US,D,20140107,000000,32.0397,32.3095,32.0397,32.2916,6976.2710150303,0
+XNTK.US,D,20140108,000000,32.3354,32.4569,32.2946,32.2946,155657.73311578,0
+XNTK.US,D,20140109,000000,32.5087,32.5087,32.2149,32.2727,14710.941542853,0
+XNTK.US,D,20140110,000000,32.3622,32.3842,32.2269,32.3772,6242.984068886,0
+XNTK.US,D,20140113,000000,32.5912,32.6172,32.1094,32.1751,27235.080781931,0
+XNTK.US,D,20140114,000000,32.2986,32.7027,32.2986,32.7027,10325.282903311,0
+XNTK.US,D,20140115,000000,32.9546,33.1318,32.9546,33.083,6308.2767421728,0
+XNTK.US,D,20140116,000000,33.1268,33.1816,33.09,33.1487,9117.870698838,0
+XNTK.US,D,20140117,000000,33.0432,33.1238,33.0054,33.0054,11017.385240151,0
+XNTK.US,D,20140121,000000,33.1985,33.2333,32.9875,33.1458,10164.562476758,0
+XNTK.US,D,20140122,000000,33.1487,33.2503,33.1418,33.2333,307362.74824104,0
+XNTK.US,D,20140123,000000,33.1786,33.1786,32.8909,33.0103,61860.287677265,0
+XNTK.US,D,20140124,000000,32.856,32.9018,32.432,32.4599,22157.319805549,0
+XNTK.US,D,20140127,000000,32.425,32.425,31.9292,32.1602,32654.372664738,0
+XNTK.US,D,20140128,000000,31.9462,32.1244,31.9172,32.1244,37226.868800147,0
+XNTK.US,D,20140129,000000,32.0337,32.0895,31.7849,31.8038,33293.236360283,0
+XNTK.US,D,20140130,000000,32.1602,32.3922,32.1602,32.3354,10023.932103525,0
+XNTK.US,D,20140131,000000,32.0895,32.2946,31.9104,32.2946,31383.676792309,0
+XNTK.US,D,20140203,000000,32.0865,32.1562,31.3698,31.4852,35017.96743772,0
+XNTK.US,D,20140204,000000,31.5569,31.6445,31.4922,31.6445,16656.663206801,0
+XNTK.US,D,20140205,000000,31.5002,31.6524,31.1966,31.6406,196781.06775715,0
+XNTK.US,D,20140206,000000,31.8357,32.0706,31.8357,32.0159,4852.7523792097,0
+XNTK.US,D,20140207,000000,32.1164,32.4599,32.0597,32.4599,39365.454975956,0
+XNTK.US,D,20140210,000000,32.4817,32.5285,32.4678,32.5215,8533.2501472544,0
+XNTK.US,D,20140211,000000,32.6799,32.9058,32.6799,32.8909,10413.679137914,0
+XNTK.US,D,20140212,000000,32.9576,32.9695,32.8242,32.8402,6863.7667164437,0
+XNTK.US,D,20140213,000000,32.8342,33.1667,32.8342,33.1667,11962.622248811,0
+XNTK.US,D,20140214,000000,33.1238,33.305,33.1119,33.305,3853.2722265883,0
+XNTK.US,D,20140218,000000,33.2971,33.3887,33.2971,33.3777,13102.732774666,0
+XNTK.US,D,20140219,000000,33.334,33.334,33.109,33.1338,10668.822815066,0
+XNTK.US,D,20140220,000000,33.1746,33.3528,33.1746,33.3528,4875.8559405265,0
+XNTK.US,D,20140221,000000,33.4723,33.4723,33.3528,33.3678,12109.27963804,0
+XNTK.US,D,20140224,000000,33.6136,33.7142,33.6057,33.6355,17293.517897014,0
+XNTK.US,D,20140225,000000,33.4663,33.7291,33.4663,33.528,13196.151522599,0
+XNTK.US,D,20140226,000000,33.6943,33.8934,33.6465,33.6893,12075.126547397,0
+XNTK.US,D,20140227,000000,33.6535,33.8775,33.6535,33.8775,8262.0344274476,0
+XNTK.US,D,20140228,000000,33.9253,33.9253,33.5131,33.6833,8036.0213276086,0
+XNTK.US,D,20140303,000000,33.334,33.4435,33.1627,33.4405,9065.6365602085,0
+XNTK.US,D,20140304,000000,33.8088,33.9352,33.8088,33.8576,9718.5632930767,0
+XNTK.US,D,20140305,000000,34.0258,34.0298,33.9929,33.9929,3900.483851888,0
+XNTK.US,D,20140306,000000,34.0606,34.0656,33.9999,33.9999,5756.8047785656,0
+XNTK.US,D,20140307,000000,34.1681,34.1681,33.7759,33.7968,6947.1404377177,0
+XNTK.US,D,20140310,000000,33.6495,33.7898,33.6495,33.7898,10075.161739489,0
+XNTK.US,D,20140311,000000,33.8735,33.9691,33.5718,33.5718,23188.94404348,0
+XNTK.US,D,20140312,000000,33.4365,33.7291,33.4365,33.6893,14521.090538989,0
+XNTK.US,D,20140313,000000,33.5758,33.5758,33.0612,33.0651,26113.051304064,0
+XNTK.US,D,20140314,000000,33.1786,33.1786,32.9467,32.9805,13690.366834247,0
+XNTK.US,D,20140317,000000,33.3777,33.3887,33.1915,33.3747,5209.3508256223,0
+XNTK.US,D,20140318,000000,33.7291,33.8198,33.7251,33.8128,3272.6696856686,0
+XNTK.US,D,20140319,000000,33.8576,33.8605,33.6753,33.6753,21404.947308751,0
+XNTK.US,D,20140320,000000,34.0526,34.0526,33.9193,33.9193,9783.8559663635,0
+XNTK.US,D,20140321,000000,34.1413,34.1413,33.761,33.761,8515.1690992673,0
+XNTK.US,D,20140324,000000,33.8665,33.8665,33.103,33.4493,3098.8907244591,0
+XNTK.US,D,20140325,000000,33.4275,33.6485,33.4275,33.6485,38155.029263486,0
+XNTK.US,D,20140326,000000,33.7779,33.8386,33.4026,33.4922,8273.0839567731,0
+XNTK.US,D,20140327,000000,33.1717,33.2732,32.9028,33.11,8955.1412669539,0
+XNTK.US,D,20140328,000000,33.3867,33.534,33.2075,33.2303,14062.032820649,0
+XNTK.US,D,20140331,000000,33.4643,33.6296,33.4643,33.5668,4671.9418993385,0
+XNTK.US,D,20140401,000000,33.9063,34.0248,33.9063,34.0248,11654.239930364,0
+XNTK.US,D,20140402,000000,34.0796,34.1323,33.972,33.972,8431.7953779934,0
+XNTK.US,D,20140403,000000,33.98,34.0168,33.6923,33.7281,5128.9906123462,0
+XNTK.US,D,20140404,000000,33.7391,33.7391,33.103,33.1288,8475.9934952952,0
+XNTK.US,D,20140407,000000,32.882,33.077,32.5853,32.9148,8827.5694283781,0
+XNTK.US,D,20140408,000000,32.7814,33.0592,32.7257,33.0452,11402.10976121,0
+XNTK.US,D,20140409,000000,33.3548,33.4245,33.2413,33.3398,14094.176905959,0
+XNTK.US,D,20140410,000000,33.6266,33.6296,32.5882,32.7027,13032.417588049,0
+XNTK.US,D,20140411,000000,32.3095,32.4767,32.2189,32.2567,8155.5571448568,0
+XNTK.US,D,20140414,000000,32.3394,32.6629,32.3394,32.4977,4177.7265876905,0
+XNTK.US,D,20140415,000000,32.5882,32.5992,32.0517,32.4539,11165.047132046,0
+XNTK.US,D,20140416,000000,32.5733,32.9218,32.5733,32.8989,4623.7257713728,0
+XNTK.US,D,20140417,000000,32.9367,33.2035,32.8352,33.1258,7700.517437181,0
+XNTK.US,D,20140421,000000,33.1428,33.2812,33.0482,33.1865,4878.8694485244,0
+XNTK.US,D,20140422,000000,33.4425,33.537,33.4425,33.4922,4581.5366594029,0
+XNTK.US,D,20140423,000000,33.0711,33.1258,32.9975,33.075,57721.736693546,0
+XNTK.US,D,20140424,000000,33.2841,33.3688,32.8451,33.0233,9552.8203531948,0
+XNTK.US,D,20140425,000000,32.7027,32.8949,32.2727,32.3254,8646.7589485069,0
+XNTK.US,D,20140428,000000,32.0547,32.193,32.0059,32.1712,5191.2697776352,0
+XNTK.US,D,20140429,000000,32.3464,32.5057,32.1642,32.5057,8116.3815408847,0
+XNTK.US,D,20140430,000000,32.5156,32.5485,32.4947,32.5485,2024.0728718914,0
+XNTK.US,D,20140501,000000,32.8352,32.9108,32.5922,32.6212,33576.506112081,0
+XNTK.US,D,20140502,000000,32.7814,32.7854,32.647,32.659,3970.7990385046,0
+XNTK.US,D,20140505,000000,32.6918,32.6918,32.6918,32.6918,1061.7593179103,0
+XNTK.US,D,20140506,000000,32.5624,32.5624,32.3294,32.3294,2212.9193730902,0
+XNTK.US,D,20140507,000000,32.201,32.3652,31.8874,32.0776,122433.80743945,0
+XNTK.US,D,20140508,000000,32.4469,32.6102,32.1682,32.19,8433.8043833253,0
+XNTK.US,D,20140509,000000,32.1492,32.2847,32.0297,32.2847,6237.9615555562,0
+XNTK.US,D,20140512,000000,32.6659,32.864,32.5514,32.864,17000.203118556,0
+XNTK.US,D,20140513,000000,32.9327,32.9625,32.867,32.8989,12243.882995278,0
+XNTK.US,D,20140514,000000,32.7814,32.8949,32.7475,32.7475,4075.2673157635,0
+XNTK.US,D,20140515,000000,32.5117,32.5445,32.3254,32.4827,9865.2206823056,0
+XNTK.US,D,20140516,000000,32.4977,32.7027,32.414,32.6838,40798.880280269,0
+XNTK.US,D,20140519,000000,32.6918,32.874,32.6918,32.874,6110.3897169804,0
+XNTK.US,D,20140520,000000,32.882,32.9517,32.7327,32.7913,6697.0192738959,0
+XNTK.US,D,20140521,000000,32.9517,33.0233,32.9517,32.9975,4199.8256463415,0
+XNTK.US,D,20140522,000000,33.1398,33.329,33.1398,33.329,1859.3344346755,0
+XNTK.US,D,20140523,000000,33.2692,33.4026,33.2523,33.4026,5785.9353558782,0
+XNTK.US,D,20140527,000000,33.5151,33.7968,33.5151,33.7968,5377.1027708361,0
+XNTK.US,D,20140528,000000,33.761,33.8078,33.761,33.8078,1981.8837599215,0
+XNTK.US,D,20140529,000000,33.98,33.98,33.9611,33.9681,5447.4179574527,0
+XNTK.US,D,20140530,000000,33.972,33.972,33.8257,33.8257,1822.1678360353,0
+XNTK.US,D,20140602,000000,33.7779,33.8805,33.7083,33.8805,3451.4711602079,0
+XNTK.US,D,20140603,000000,33.8496,33.9213,33.8108,33.8108,2930.1342765793,0
+XNTK.US,D,20140604,000000,33.9003,33.9273,33.8705,33.8705,2321.4056610129,0
+XNTK.US,D,20140605,000000,33.7898,34.1413,33.7898,34.1413,4244.0237636433,0
+XNTK.US,D,20140606,000000,34.2638,34.3523,34.2568,34.2756,6526.2538206842,0
+XNTK.US,D,20140609,000000,34.4091,34.4091,34.2836,34.2906,3830.1686652715,0
+XNTK.US,D,20140610,000000,34.3314,34.3314,34.3314,34.3314,2880.9136459477,0
+XNTK.US,D,20140611,000000,34.2986,34.3623,34.2986,34.3234,2316.3831476832,0
+XNTK.US,D,20140612,000000,34.2756,34.2756,34.2756,34.2756,1857.3254293435,0
+XNTK.US,D,20140613,000000,34.3066,34.3066,34.2209,34.2866,6218.8760049031,0
+XNTK.US,D,20140616,000000,34.3384,34.3384,34.3384,34.3384,801.59312742896,0
+XNTK.US,D,20140617,000000,34.4828,34.6032,34.4828,34.5833,13560.78599034,0
+XNTK.US,D,20140618,000000,34.5833,34.5972,34.5674,34.5674,7602.0761759178,0
+XNTK.US,D,20140619,000000,34.6489,34.6649,34.5574,34.5574,3915.5513918773,0
+XNTK.US,D,20140620,000000,34.6131,34.6131,34.4768,34.5434,11030.443774808,0
+XNTK.US,D,20140623,000000,34.4907,34.6549,34.4907,34.6479,8957.1502722858,0
+XNTK.US,D,20140624,000000,34.7306,34.8322,34.5614,34.5614,3500.6917908395,0
+XNTK.US,D,20140625,000000,34.5166,34.6888,34.5166,34.6888,2595.6348888176,0
+XNTK.US,D,20140626,000000,34.3881,34.5544,34.3881,34.5544,3105.9222431207,0
+XNTK.US,D,20140627,000000,34.6201,34.6201,34.5684,34.5733,3295.7732469855,0
+XNTK.US,D,20140630,000000,34.7604,34.7754,34.7546,34.7604,3300.7957603153,0
+XNTK.US,D,20140701,000000,35.1926,35.1955,35.1926,35.1955,2893.9721806051,0
+XNTK.US,D,20140702,000000,35.1477,35.1557,35.0621,35.1328,3292.7597389876,0
+XNTK.US,D,20140703,000000,35.2284,35.2632,35.2284,35.2632,4536.3340394351,0
+XNTK.US,D,20140707,000000,35.2921,35.2921,35.1597,35.1597,4741.2525832891,0
+XNTK.US,D,20140708,000000,34.5763,34.7077,34.5763,34.7077,2147.6266998034,0
+XNTK.US,D,20140709,000000,34.6848,34.9188,34.6848,34.869,8799.4433537315,0
+XNTK.US,D,20140710,000000,34.202,34.8501,34.202,34.7604,5727.6742012531,0
+XNTK.US,D,20140711,000000,34.6998,34.9039,34.6968,34.8929,8827.5694283781,0
+XNTK.US,D,20140714,000000,35.0174,35.1328,35.0174,35.1169,28232.551929221,0
+XNTK.US,D,20140715,000000,35.2174,35.2174,34.9765,34.9765,6359.5063781363,0
+XNTK.US,D,20140716,000000,35.3369,35.3369,35.2284,35.303,4408.7622008593,0
+XNTK.US,D,20140717,000000,34.9834,35.1776,34.9337,34.9337,8142.4986101995,0
+XNTK.US,D,20140718,000000,35.1249,35.1776,35.1249,35.1776,3038.620564502,0
+XNTK.US,D,20140721,000000,35.2074,35.2812,35.2074,35.2812,4515.2394834501,0
+XNTK.US,D,20140722,000000,35.4732,35.4732,35.4732,35.4732,1369.1371336913,0
+XNTK.US,D,20140723,000000,35.4295,35.4683,35.3737,35.3737,6160.614850278,0
+XNTK.US,D,20140724,000000,35.4504,35.4504,35.4504,35.4504,3175.2329270714,0
+XNTK.US,D,20140725,000000,35.1517,35.3001,35.1517,35.2881,3285.728220326,0
+XNTK.US,D,20140728,000000,35.314,35.3966,35.1249,35.3637,10944.056545537,0
+XNTK.US,D,20140729,000000,35.2662,35.2662,35.2114,35.2364,6702.0417872256,0
+XNTK.US,D,20140730,000000,35.2851,35.4654,35.2851,35.4215,7593.0356519242,0
+XNTK.US,D,20140731,000000,34.9486,34.9486,34.8252,34.8252,2912.0532285922,0
+XNTK.US,D,20140801,000000,34.7874,34.8023,34.5384,34.6699,17220.189202399,0
+XNTK.US,D,20140804,000000,34.8023,34.9944,34.7276,34.9864,15348.800735733,0
+XNTK.US,D,20140805,000000,34.8172,34.8351,34.5763,34.5763,10135.431899446,0
+XNTK.US,D,20140806,000000,34.6241,34.6998,34.5813,34.5813,15770.691855432,0
+XNTK.US,D,20140807,000000,34.7197,34.7575,34.3981,34.4031,4924.0720684922,0
+XNTK.US,D,20140808,000000,34.4519,34.6579,34.4359,34.6291,3464.5296948653,0
+XNTK.US,D,20140811,000000,34.8391,34.9287,34.8391,34.9287,1438.4478176419,0
+XNTK.US,D,20140812,000000,34.7436,34.7436,34.6549,34.6888,2933.1477845772,0
+XNTK.US,D,20140813,000000,35.0134,35.1169,34.9656,35.0781,4428.8522541783,0
+XNTK.US,D,20140814,000000,35.1139,35.1955,35.1139,35.1696,7287.6668414751,0
+XNTK.US,D,20140815,000000,35.3887,35.3887,35.0581,35.2284,3907.5153705497,0
+XNTK.US,D,20140818,000000,35.5131,35.5509,35.5131,35.538,15485.413098302,0
+XNTK.US,D,20140819,000000,35.6067,35.747,35.6067,35.747,1351.0560857042,0
+XNTK.US,D,20140820,000000,35.743,35.7929,35.6754,35.7929,8866.7450323502,0
+XNTK.US,D,20140821,000000,35.9053,36.0148,35.9053,36.0148,4686.0049366618,0
+XNTK.US,D,20140822,000000,36.0009,36.1303,35.958,36.0925,22144.261270892,0
+XNTK.US,D,20140825,000000,36.0437,36.0676,36.0437,36.0676,1595.1502335303,0
+XNTK.US,D,20140826,000000,36.1592,36.183,36.1343,36.1442,9567.887893184,0
+XNTK.US,D,20140827,000000,36.0109,36.0815,36.0109,36.0815,4172.7040743608,0
+XNTK.US,D,20140828,000000,35.8595,35.9959,35.8595,35.9959,2509.2476595458,0
+XNTK.US,D,20140829,000000,36.1343,36.1343,36.1343,36.1343,1449.4973469674,0
+XNTK.US,D,20140902,000000,36.207,36.207,36.0228,36.1124,7811.0127304356,0
+XNTK.US,D,20140903,000000,36.3025,36.3025,35.993,36.0228,13836.01972081,0
+XNTK.US,D,20140904,000000,36.1124,36.1124,35.9202,35.9202,1668.4789281447,0
+XNTK.US,D,20140905,000000,35.981,35.981,35.9163,35.963,6324.348784828,0
+XNTK.US,D,20140908,000000,36.199,36.199,36.0437,36.0437,3188.2914617287,0
+XNTK.US,D,20140909,000000,35.981,36.0437,35.978,35.978,1592.1367255325,0
+XNTK.US,D,20140910,000000,36.0705,36.0705,36.0705,36.0705,1337.9975510468,0
+XNTK.US,D,20140911,000000,35.9362,35.993,35.8565,35.8565,4551.4015794243,0
+XNTK.US,D,20140912,000000,35.9202,35.9202,35.8495,35.9202,1307.8624710683,0
+XNTK.US,D,20140915,000000,35.3966,35.8008,35.3887,35.4364,4127.501454393,0
+XNTK.US,D,20140917,000000,35.6147,35.747,35.6147,35.747,1921.6135999644,0
+XNTK.US,D,20140918,000000,35.8058,35.981,35.747,35.981,5442.395444123,0
+XNTK.US,D,20140919,000000,35.8775,35.8775,35.6594,35.8157,4421.8207355167,0
+XNTK.US,D,20140922,000000,35.4125,35.4564,35.3727,35.4564,3667.4392333874,0
+XNTK.US,D,20140923,000000,35.4852,35.5081,35.4125,35.4125,4549.3925740924,0
+XNTK.US,D,20140924,000000,35.2981,35.6345,35.2682,35.6345,4821.6127965652,0
+XNTK.US,D,20140925,000000,35.3657,35.3657,34.9019,34.9019,20746.998062554,0
+XNTK.US,D,20140926,000000,35.0223,35.2612,34.9526,35.2502,18725.93869866,0
+XNTK.US,D,20140929,000000,34.9456,35.2224,34.9456,35.2224,5312.8146002153,0
+XNTK.US,D,20140930,000000,35.3657,35.3976,35.3657,35.3727,2232.0049237433,0
+XNTK.US,D,20141001,000000,34.7336,34.7336,34.6301,34.6938,6782.4020005017,0
+XNTK.US,D,20141002,000000,34.5883,34.6629,34.2129,34.6441,5756.8047785656,0
+XNTK.US,D,20141003,000000,34.8729,35.0263,34.866,34.9964,52384.814029349,0
+XNTK.US,D,20141006,000000,35.1786,35.1786,34.8222,34.9417,8608.5878472008,0
+XNTK.US,D,20141007,000000,34.7526,34.7526,34.5246,34.5246,11734.600143641,0
+XNTK.US,D,20141008,000000,34.2159,34.8829,34.1373,34.8829,10899.858428235,0
+XNTK.US,D,20141009,000000,34.2319,34.6341,34.2319,34.3095,4991.3737471109,0
+XNTK.US,D,20141010,000000,34.0268,34.0268,33.1736,33.1736,15104.706587906,0
+XNTK.US,D,20141013,000000,33.078,33.2901,32.63,32.6779,19826.873620542,0
+XNTK.US,D,20141014,000000,32.7884,33.1885,32.7884,32.9058,8751.2272257658,0
+XNTK.US,D,20141015,000000,32.2876,32.6689,30.8511,32.3015,31669.960052106,0
+XNTK.US,D,20141016,000000,32.2697,32.5704,32.204,32.5534,8345.4081487216,0
+XNTK.US,D,20141017,000000,32.852,33.0004,32.7307,32.874,3946.6909745218,0
+XNTK.US,D,20141020,000000,32.7047,32.9287,32.7047,32.9138,45369.367410347,0
+XNTK.US,D,20141021,000000,33.2603,33.2603,33.2603,33.2603,1814.1318147077,0
+XNTK.US,D,20141022,000000,33.7033,33.7281,33.2941,33.2941,5273.6389962432,0
+XNTK.US,D,20141023,000000,33.6077,33.9949,33.6077,33.8705,5890.4036331371,0
+XNTK.US,D,20141024,000000,33.7073,33.9163,33.6733,33.9163,8262.0344274476,0
+XNTK.US,D,20141027,000000,33.9043,34.0308,33.8675,33.9253,9416.2079906254,0
+XNTK.US,D,20141028,000000,34.2319,34.5136,34.2319,34.5136,16458.776181609,0
+XNTK.US,D,20141029,000000,34.4181,34.5773,34.2289,34.4101,15524.588702273,0
+XNTK.US,D,20141030,000000,34.2786,34.5016,34.2786,34.4877,10904.880941565,0
+XNTK.US,D,20141031,000000,35.0681,35.4155,35.0681,35.4155,69625.093285067,0
+XNTK.US,D,20141103,000000,35.5151,35.6425,35.4524,35.4524,8799.4433537315,0
+XNTK.US,D,20141104,000000,35.5967,35.5967,35.3727,35.4594,10397.607095259,0
+XNTK.US,D,20141105,000000,35.4673,35.5827,35.4673,35.5569,39479.968279875,0
+XNTK.US,D,20141106,000000,35.4782,35.5867,35.4782,35.5519,9692.446223762,0
+XNTK.US,D,20141107,000000,35.4424,35.6276,35.4424,35.534,2961.2738592238,0
+XNTK.US,D,20141110,000000,35.4932,35.7381,35.4782,35.7122,65969.708083671,0
+XNTK.US,D,20141111,000000,35.7122,35.7122,35.6385,35.6853,5693.5211106107,0
+XNTK.US,D,20141112,000000,35.6305,35.7889,35.6017,35.7889,5565.9492720349,0
+XNTK.US,D,20141113,000000,35.8257,35.976,35.7749,35.7749,2870.8686192882,0
+XNTK.US,D,20141114,000000,36.0745,36.1263,36.0397,36.1233,3988.8800864917,0
+XNTK.US,D,20141117,000000,36.1005,36.1005,35.9989,36.0745,2667.9590807661,0
+XNTK.US,D,20141118,000000,36.0925,36.3613,36.0477,36.3613,5482.575550761,0
+XNTK.US,D,20141119,000000,36.0885,36.1303,35.8795,35.981,7472.4953320101,0
+XNTK.US,D,20141120,000000,36.0597,36.0597,36.0178,36.0178,3443.4351388803,0
+XNTK.US,D,20141121,000000,36.3981,36.3981,36.1752,36.2348,4025.042182466,0
+XNTK.US,D,20141124,000000,36.3832,36.41,36.3802,36.3961,4119.4654330654,0
+XNTK.US,D,20141125,000000,36.5653,36.638,36.5275,36.5773,9862.2071743077,0
+XNTK.US,D,20141126,000000,36.5843,36.9118,36.5843,36.9088,5846.2055158353,0
+XNTK.US,D,20141128,000000,37.0601,37.1208,37.0601,37.1099,7564.9095772776,0
+XNTK.US,D,20141201,000000,36.9436,36.9436,36.7226,36.7565,2399.7568689571,0
+XNTK.US,D,20141202,000000,36.6818,36.7715,36.649,36.7675,4964.2521751302,0
+XNTK.US,D,20141203,000000,36.9616,37.0053,36.9616,36.9715,4145.5825023801,0
+XNTK.US,D,20141204,000000,37.0273,37.0273,36.9337,36.9377,4642.8113220259,0
+XNTK.US,D,20141205,000000,37.0571,37.0571,36.9048,36.9377,14726.009082843,0
+XNTK.US,D,20141208,000000,36.9228,36.9228,36.4518,36.4668,5157.1166869929,0
+XNTK.US,D,20141209,000000,36.2647,36.5733,36.1781,36.5733,2982.3684152088,0
+XNTK.US,D,20141210,000000,36.4738,36.5106,35.9542,35.9989,7674.4003678663,0
+XNTK.US,D,20141211,000000,36.2179,36.5733,36.0885,36.3215,11293.623473288,0
+XNTK.US,D,20141212,000000,35.9392,36.1114,35.8864,35.8934,8069.169915585,0
+XNTK.US,D,20141215,000000,35.6127,35.6594,35.5081,35.5081,1987.9107759172,0
+XNTK.US,D,20141216,000000,35.315,35.7809,35.1856,35.1856,14755.139660155,0
+XNTK.US,D,20141217,000000,35.3757,35.9262,35.2502,35.9043,18484.858058832,0
+XNTK.US,D,20141218,000000,36.4967,36.7933,36.3065,36.7823,2347.5227303277,0
+XNTK.US,D,20141219,000000,37.1508,37.2085,37.079,37.1577,6958.1899670431,0
+XNTK.US,D,20141222,000000,37.2503,37.4116,37.2393,37.4116,9645.2345984623,0
+XNTK.US,D,20141223,000000,37.5768,37.6316,37.5768,37.6286,4697.0544659873,0
+XNTK.US,D,20141224,000000,37.7052,37.7052,37.6783,37.6783,2447.9729969228,0
+XNTK.US,D,20141226,000000,37.6356,37.7052,37.6356,37.6644,2378.6623129722,0
+XNTK.US,D,20141229,000000,37.6286,37.6286,37.4853,37.4853,4811.5677699057,0
+XNTK.US,D,20141230,000000,37.2821,37.2821,37.2821,37.2821,1144.1285365183,0
+XNTK.US,D,20141231,000000,37.2721,37.4146,37.1975,37.1975,5434.3594227953,0
+XNTK.US,D,20150102,000000,37.0761,37.1606,36.7605,36.7893,27413.88225647,0
+XNTK.US,D,20150105,000000,36.5843,36.5843,36.1692,36.2179,8066.1564075872,0
+XNTK.US,D,20150106,000000,36.202,36.2398,35.4862,35.6475,432176.22249612,0
+XNTK.US,D,20150107,000000,35.9372,35.9412,35.6972,35.8944,244628.5432444,0
+XNTK.US,D,20150108,000000,35.967,36.638,35.967,36.5653,28552.988279659,0
+XNTK.US,D,20150109,000000,36.649,36.7226,36.2777,36.4668,12492.999656433,0
+XNTK.US,D,20150112,000000,36.5185,36.5185,35.8427,35.9342,14681.810965541,0
+XNTK.US,D,20150113,000000,35.967,35.967,35.6893,35.8427,10230.859652711,0
+XNTK.US,D,20150114,000000,35.6634,35.7072,35.3239,35.6525,50935.316682381,0
+XNTK.US,D,20150115,000000,35.7321,35.9103,35.2652,35.2951,1255878.4536027,0
+XNTK.US,D,20150116,000000,35.1607,35.4902,35.1537,35.4902,570975.38736925,0
+XNTK.US,D,20150120,000000,35.761,35.7759,35.3429,35.75,19755.553931259,0
+XNTK.US,D,20150121,000000,35.8427,36.0735,35.6177,36.0198,31365.595744322,0
+XNTK.US,D,20150122,000000,36.2847,36.664,36.2557,36.645,65944.595517023,0
+XNTK.US,D,20150123,000000,36.6271,36.8938,36.6271,36.6788,60193.817754453,0
+XNTK.US,D,20150126,000000,36.5355,36.5913,36.5235,36.5913,7260.5452694944,0
+XNTK.US,D,20150127,000000,36.0765,36.189,35.6863,35.8505,35047.098015033,0
+XNTK.US,D,20150128,000000,35.8605,35.986,35.4026,35.4026,38158.042771484,0
+XNTK.US,D,20150129,000000,35.0591,35.305,35.0184,35.305,18818.352943928,0
+XNTK.US,D,20150130,000000,35.6107,35.7172,35.3827,35.3827,8891.857598999,0
+XNTK.US,D,20150202,000000,35.4275,35.6177,35.0322,35.6177,23727.35747243,0
+XNTK.US,D,20150203,000000,36.0238,36.213,35.8277,36.213,8399.6512926829,0
+XNTK.US,D,20150204,000000,36.2528,36.4638,36.2368,36.426,63377.086702851,0
+XNTK.US,D,20150205,000000,36.41,36.5425,36.2478,36.5425,50746.470181182,0
+XNTK.US,D,20150206,000000,36.7187,36.8899,36.6231,36.664,7567.9230852754,0
+XNTK.US,D,20150209,000000,36.4967,36.5883,36.4568,36.4638,9769.7929290402,0
+XNTK.US,D,20150210,000000,36.5952,37.0093,36.5952,36.9685,1057545.4292266,0
+XNTK.US,D,20150211,000000,36.9715,37.1796,36.9436,37.083,543572.5546421,0
+XNTK.US,D,20150212,000000,37.3886,37.5957,37.3588,37.539,20207.580130937,0
+XNTK.US,D,20150213,000000,37.7241,37.9014,37.6495,37.9014,15569.791322242,0
+XNTK.US,D,20150217,000000,37.7958,37.9302,37.7769,37.8286,20845.439323817,0
+XNTK.US,D,20150218,000000,37.7849,37.9551,37.7849,37.9173,12892.791717482,0
+XNTK.US,D,20150219,000000,38.0327,38.2577,38.0218,38.1801,45337.223325036,0
+XNTK.US,D,20150220,000000,38.1801,38.4877,38.0447,38.4727,9303.7036920389,0
+XNTK.US,D,20150223,000000,38.2049,38.4688,38.1313,38.1841,6669.8977019152,0
+XNTK.US,D,20150224,000000,38.2757,38.3682,38.2049,38.3682,8651.7814618367,0
+XNTK.US,D,20150225,000000,38.2637,38.3722,38.2359,38.3174,23365.736512689,0
+XNTK.US,D,20150226,000000,38.5454,38.5932,38.3583,38.4997,18374.362765577,0
+XNTK.US,D,20150227,000000,38.5594,38.5962,38.3612,38.4469,28049.732444018,0
+XNTK.US,D,20150302,000000,38.6759,38.7376,38.5862,38.7346,22991.057018288,0
+XNTK.US,D,20150303,000000,38.5704,38.5704,38.2577,38.3682,14783.265734802,0
+XNTK.US,D,20150304,000000,38.2428,38.2428,37.9701,38.1761,33391.677621546,0
+XNTK.US,D,20150305,000000,38.2757,38.2906,38.1951,38.2468,7391.1306160681,0
+XNTK.US,D,20150306,000000,38.1572,38.2169,37.6863,37.7471,11768.753234283,0
+XNTK.US,D,20150309,000000,37.7739,37.9302,37.6684,37.9302,10671.836323064,0
+XNTK.US,D,20150310,000000,37.4295,37.4295,37.099,37.1059,9305.7126973708,0
+XNTK.US,D,20150311,000000,37.1308,37.1348,36.8938,36.8978,7931.5530503497,0
+XNTK.US,D,20150312,000000,36.9616,37.0681,36.9616,37.0681,5743.7462439083,0
+XNTK.US,D,20150313,000000,37.0313,37.0313,36.6898,36.8262,15875.160132691,0
+XNTK.US,D,20150316,000000,36.9546,37.2393,36.9546,37.2204,45435.664586299,0
+XNTK.US,D,20150317,000000,37.083,37.2164,37.0273,37.1348,14229.784765863,0
+XNTK.US,D,20150318,000000,37.0163,37.6246,37.0133,37.5579,10402.629608589,0
+XNTK.US,D,20150319,000000,37.528,37.5918,37.4991,37.5658,11217.281270675,0
+XNTK.US,D,20150320,000000,37.5768,38.0029,37.5768,37.8714,25589.705415104,0
+XNTK.US,D,20150323,000000,37.8506,37.9173,37.8167,37.8167,15297.571099769,0
+XNTK.US,D,20150324,000000,37.8038,37.8616,37.6823,37.7013,34148.068129008,0
+XNTK.US,D,20150325,000000,37.5997,37.5997,36.7495,36.7495,12838.54857352,0
+XNTK.US,D,20150326,000000,36.66,36.66,36.3543,36.5315,8472.9799872974,0
+XNTK.US,D,20150327,000000,36.5225,36.5225,36.3653,36.3981,15573.809332906,0
+XNTK.US,D,20150330,000000,36.8451,37.0014,36.8053,36.9715,15297.571099769,0
+XNTK.US,D,20150331,000000,36.878,36.9646,36.7266,36.7266,20860.506863806,0
+XNTK.US,D,20150401,000000,36.6938,36.6938,36.2209,36.441,24044.780314871,0
+XNTK.US,D,20150402,000000,36.5315,36.7226,36.4857,36.5086,15297.571099769,0
+XNTK.US,D,20150406,000000,36.6718,36.8341,36.3613,36.8341,5465.4990054398,0
+XNTK.US,D,20150407,000000,36.875,37.0601,36.856,36.856,8464.9439659698,0
+XNTK.US,D,20150408,000000,36.8859,37.0761,36.867,36.9546,9559.8518718564,0
+XNTK.US,D,20150409,000000,37.0093,37.1646,36.9008,37.1278,16540.140897551,0
+XNTK.US,D,20150410,000000,37.1896,37.3846,37.1896,37.3806,13115.791309323,0
+XNTK.US,D,20150413,000000,37.308,37.5579,37.304,37.304,22676.647683845,0
+XNTK.US,D,20150414,000000,37.079,37.311,37.079,37.2164,11747.658678297,0
+XNTK.US,D,20150415,000000,37.4175,37.6425,37.3806,37.6286,9829.0585863313,0
+XNTK.US,D,20150416,000000,37.5997,37.7351,37.4793,37.6754,30004.494631959,0
+XNTK.US,D,20150417,000000,37.4404,37.4404,37.083,37.2244,20490.849882736,0
+XNTK.US,D,20150420,000000,37.5728,37.7391,37.5728,37.6754,15046.445433281,0
+XNTK.US,D,20150421,000000,37.8167,37.8167,37.6973,37.7619,10033.977130185,0
+XNTK.US,D,20150422,000000,37.8396,38.0407,37.7241,38.0407,7349.9460067641,0
+XNTK.US,D,20150423,000000,37.9093,38.1383,37.8616,38.1383,12295.112631241,0
+XNTK.US,D,20150424,000000,38.2279,38.3294,38.2209,38.2796,10767.26407633,0
+XNTK.US,D,20150427,000000,38.4429,38.4767,38.2279,38.2279,20766.083613206,0
+XNTK.US,D,20150428,000000,38.2359,38.4917,38.2359,38.4041,15880.18264602,0
+XNTK.US,D,20150429,000000,38.2607,38.4469,38.0178,38.4469,9016.4159295769,0
+XNTK.US,D,20150430,000000,38.1492,38.1801,37.7431,37.7958,22950.87691165,0
+XNTK.US,D,20150501,000000,37.8098,38.0298,37.7958,38.0298,5465.4990054398,0
+XNTK.US,D,20150504,000000,38.2428,38.2428,38.1164,38.1204,9559.8518718564,0
+XNTK.US,D,20150505,000000,38.0298,38.0298,37.5251,37.6425,20490.849882736,0
+XNTK.US,D,20150506,000000,37.6783,37.7311,37.1796,37.3269,15966.569875292,0
+XNTK.US,D,20150507,000000,37.4524,37.6783,37.4255,37.5997,17539.621050171,0
+XNTK.US,D,20150508,000000,38.0029,38.0526,37.9491,38.0298,24315.996034677,0
+XNTK.US,D,20150511,000000,38.1144,38.1144,37.9919,37.9919,14476.892421687,0
+XNTK.US,D,20150512,000000,37.5211,37.7769,37.5211,37.7501,13751.64149687,0
+XNTK.US,D,20150513,000000,37.8396,37.8934,37.8207,37.8247,6989.3295496876,0
+XNTK.US,D,20150514,000000,38.1841,38.3583,38.1651,38.3543,17213.157683738,0
+XNTK.US,D,20150515,000000,38.3394,38.3394,38.2986,38.3105,7040.5591856511,0
+XNTK.US,D,20150518,000000,38.4389,38.5305,38.3852,38.4688,13130.858849313,0
+XNTK.US,D,20150519,000000,38.4429,38.5484,38.3105,38.3722,17608.931734122,0
+XNTK.US,D,20150520,000000,38.3891,38.5076,38.3254,38.3762,22999.093039616,0
+XNTK.US,D,20150521,000000,38.2986,38.5554,38.2389,38.4648,20214.6116496,0
+XNTK.US,D,20150522,000000,38.5076,38.6042,38.4001,38.4807,14476.892421687,0
+XNTK.US,D,20150526,000000,37.9491,38.0556,37.8128,37.8714,22647.517106533,0
+XNTK.US,D,20150527,000000,38.1313,38.6122,38.1313,38.5634,12295.112631241,0
+XNTK.US,D,20150528,000000,38.5265,38.5822,38.3762,38.4429,17817.86828864,0
+XNTK.US,D,20150529,000000,38.4349,38.4349,38.2169,38.3394,16119.254280516,0
+XNTK.US,D,20150601,000000,38.1881,38.5704,38.0786,38.5704,11900.343083522,0
+XNTK.US,D,20150602,000000,38.1801,38.5554,38.1532,38.4549,743426.39605439,0
+XNTK.US,D,20150603,000000,38.5226,38.7127,38.4807,38.5454,409254.47616179,0
+XNTK.US,D,20150604,000000,38.4509,38.4847,38.1383,38.1681,14205.67670188,0
+XNTK.US,D,20150605,000000,38.0786,38.2906,38.0178,38.2508,18031.827356487,0
+XNTK.US,D,20150608,000000,38.0258,38.0258,37.6524,37.7699,14476.892421687,0
+XNTK.US,D,20150609,000000,37.6823,37.8466,37.4853,37.7699,25899.092236217,0
+XNTK.US,D,20150610,000000,38.2986,38.5146,37.9839,38.4289,47723.921659336,0
+XNTK.US,D,20150611,000000,38.5822,38.5932,38.3722,38.3822,36305.739855469,0
+XNTK.US,D,20150612,000000,38.1951,38.201,38.0298,38.0676,22676.647683845,0
+XNTK.US,D,20150615,000000,37.7659,37.8286,37.5071,37.7918,38522.677239224,0
+XNTK.US,D,20150616,000000,37.8286,38.1283,37.8286,38.0826,16663.694725462,0
+XNTK.US,D,20150617,000000,38.1452,38.1681,37.9173,38.1681,16390.470000323,0
+XNTK.US,D,20150618,000000,38.2359,38.4807,38.2359,38.4389,13115.791309323,0
+XNTK.US,D,20150619,000000,38.2906,38.4469,38.1881,38.2129,8448.8719233145,0
+XNTK.US,D,20150622,000000,38.3931,38.5414,38.3722,38.5414,16889.707825301,0
+XNTK.US,D,20150623,000000,38.5106,38.6082,38.421,38.5962,39917.93144223,0
+XNTK.US,D,20150624,000000,38.5454,38.646,38.2677,38.2906,19340.694330222,0
+XNTK.US,D,20150625,000000,38.1681,38.4549,38.0856,38.1204,15800.826935411,0
+XNTK.US,D,20150626,000000,37.9203,37.9382,37.6823,37.7769,12533.179763071,0
+XNTK.US,D,20150629,000000,37.7918,37.7918,36.8341,36.8341,20978.033675722,0
+XNTK.US,D,20150630,000000,37.1168,37.1428,36.8232,36.9506,13427.187135768,0
+XNTK.US,D,20150701,000000,37.1278,37.1278,36.9406,37.0541,26156.2449187,0
+XNTK.US,D,20150702,000000,37.1796,37.1796,36.9745,37.1238,13891.267367437,0
+XNTK.US,D,20150706,000000,36.8302,36.8938,36.6748,36.7745,31870.860585296,0
+XNTK.US,D,20150707,000000,36.3374,36.9616,36.3175,36.9506,6538.3078526756,0
+XNTK.US,D,20150708,000000,36.5733,36.7147,36.3563,36.3732,14165.496595242,0
+XNTK.US,D,20150709,000000,36.66,36.7346,36.4658,36.4658,25881.01118823,0
+XNTK.US,D,20150710,000000,36.6818,36.9616,36.6718,36.9088,24789.116790341,0
+XNTK.US,D,20150713,000000,37.2681,37.4833,37.1468,37.4334,24248.694356059,0
+XNTK.US,D,20150714,000000,37.6286,37.6783,37.6096,37.6644,12353.373785866,0
+XNTK.US,D,20150715,000000,37.6166,37.6823,37.4633,37.5031,16175.50642981,0
+XNTK.US,D,20150716,000000,38.0139,38.3254,38.0139,38.3254,13891.267367437,0
+XNTK.US,D,20150717,000000,38.7445,38.7445,38.6122,38.7266,26423.442627843,0
+XNTK.US,D,20150720,000000,38.7376,38.8929,38.7376,38.7784,10622.615692432,0
+XNTK.US,D,20150721,000000,38.4579,38.8072,38.4579,38.7047,11439.276359851,0
+XNTK.US,D,20150722,000000,38.3364,38.5375,38.3364,38.4429,23974.465128254,0
+XNTK.US,D,20150723,000000,38.6967,38.7406,38.5414,38.5664,14437.716817714,0
+XNTK.US,D,20150724,000000,39.076,39.076,38.5036,38.5704,13078.624710683,0
+XNTK.US,D,20150727,000000,38.2239,38.5335,38.2049,38.2049,10899.858428235,0
+XNTK.US,D,20150728,000000,38.198,38.6729,38.198,38.6221,10082.193258151,0
+XNTK.US,D,20150729,000000,38.5704,38.867,38.5375,38.855,91532.291926794,0
+XNTK.US,D,20150730,000000,38.7266,39.1199,38.4727,39.1079,85539.42902173,0
+XNTK.US,D,20150731,000000,39.0243,39.1727,38.9825,38.9974,16618.492105495,0
+XNTK.US,D,20150803,000000,38.9277,38.9457,38.5932,38.7924,10934.011518877,0
+XNTK.US,D,20150804,000000,38.8252,39.0203,38.7376,38.9068,33778.411147937,0
+XNTK.US,D,20150805,000000,39.3598,39.75,39.3598,39.4892,40047.512286138,0
+XNTK.US,D,20150806,000000,39.5947,39.5947,39.0462,39.1427,43788.28021414,0
+XNTK.US,D,20150807,000000,39.0462,39.1019,38.8072,38.9645,12533.179763071,0
+XNTK.US,D,20150810,000000,39.322,39.545,39.314,39.4852,13351.849435822,0
+XNTK.US,D,20150811,000000,39.3329,39.4603,38.8779,39.0612,31351.532706999,0
+XNTK.US,D,20150812,000000,38.7993,39.1039,38.4997,39.1039,12258.950535267,0
+XNTK.US,D,20150813,000000,39.1308,39.3488,39.0382,39.1159,12801.381974881,0
+XNTK.US,D,20150814,000000,39.0492,39.296,39.0094,39.296,23974.465128254,0
+XNTK.US,D,20150817,000000,39.0532,39.512,39.0532,39.4434,19340.694330222,0
+XNTK.US,D,20150818,000000,39.4633,39.4703,39.2264,39.2692,28334.006698482,0
+XNTK.US,D,20150819,000000,39.1915,39.2652,38.7445,39.08,15256.386490465,0
+XNTK.US,D,20150820,000000,38.2129,38.2279,37.7849,37.7849,21520.465115336,0
+XNTK.US,D,20150821,000000,37.2423,37.5728,36.4947,36.5583,33778.411147937,0
+XNTK.US,D,20150824,000000,31.2016,36.4538,31.2016,35.3389,58014.046969339,0
+XNTK.US,D,20150825,000000,35.7749,36.2886,34.8222,34.8222,42225.27406592,0
+XNTK.US,D,20150826,000000,35.3539,36.3991,35.092,36.3772,49849.449300488,0
+XNTK.US,D,20150827,000000,36.8451,37.3728,36.6271,37.0203,42497.494288393,0
+XNTK.US,D,20150828,000000,37.2085,37.4991,37.2015,37.2791,18799.267393274,0
+XNTK.US,D,20150831,000000,37.1756,37.4334,37.0053,37.1756,28057.768465346,0
+XNTK.US,D,20150901,000000,36.6231,36.653,35.7779,35.9014,44409.062861697,0
+XNTK.US,D,20150902,000000,36.2299,36.5813,35.9522,36.5813,19071.487615747,0
+XNTK.US,D,20150903,000000,36.641,36.9048,36.4538,36.5583,31870.860585296,0
+XNTK.US,D,20150904,000000,36.195,36.198,35.8805,36.0457,36232.411160855,0
+XNTK.US,D,20150908,000000,36.657,36.9118,36.5315,36.9118,13622.060652962,0
+XNTK.US,D,20150909,000000,37.315,37.315,36.5733,36.5733,20432.588728111,0
+XNTK.US,D,20150910,000000,36.6161,37.1508,36.5166,36.9048,17925.350073897,0
+XNTK.US,D,20150911,000000,36.7973,36.9436,36.6998,36.9228,14984.166267992,0
+XNTK.US,D,20150914,000000,36.7077,36.8262,36.641,36.7147,19340.694330222,0
+XNTK.US,D,20150915,000000,36.8938,37.3658,36.8411,37.3229,20704.808950584,0
+XNTK.US,D,20150916,000000,37.2751,37.6684,37.2751,37.6684,15936.434795313,0
+XNTK.US,D,20150917,000000,37.6455,38.1034,37.5211,37.5499,10372.494528611,0
+XNTK.US,D,20150918,000000,36.9606,37.3408,36.9387,37.0113,33332.411964254,0
+XNTK.US,D,20150921,000000,37.2115,37.4593,37.0263,37.1218,15492.444616963,0
+XNTK.US,D,20150922,000000,36.636,36.6798,36.2886,36.5703,17805.814256649,0
+XNTK.US,D,20150923,000000,36.4439,36.6798,36.3932,36.5395,12143.432728683,0
+XNTK.US,D,20150924,000000,36.181,36.6281,35.9472,36.5703,15832.971020721,0
+XNTK.US,D,20150925,000000,36.8501,36.88,36.2757,36.4588,27180.83763797,0
+XNTK.US,D,20150928,000000,36.2886,36.2886,35.4972,35.6644,43988.176244664,0
+XNTK.US,D,20150929,000000,35.4673,35.8555,35.4444,35.4972,25142.701728756,0
+XNTK.US,D,20150930,000000,36.0009,36.4877,36.0009,36.4738,24602.279294474,0
+XNTK.US,D,20151001,000000,36.5783,36.6728,36.0607,36.65,16582.33000952,0
+XNTK.US,D,20151002,000000,36.21,37.1886,36.1283,37.1298,28410.348901094,0
+XNTK.US,D,20151005,000000,37.4593,38.1422,37.4593,38.0856,30328.94899306,0
+XNTK.US,D,20151006,000000,38.0417,38.2697,37.8646,38.0796,31255.100451067,0
+XNTK.US,D,20151007,000000,38.2926,38.4011,37.8366,38.2767,29617.761105567,0
+XNTK.US,D,20151008,000000,38.2179,38.6749,38.0417,38.6749,14135.361515264,0
+XNTK.US,D,20151009,000000,38.7247,38.7914,38.5952,38.7247,18618.456913403,0
+XNTK.US,D,20151012,000000,38.7465,38.8062,38.6032,38.8062,31365.595744322,0
+XNTK.US,D,20151013,000000,38.7027,38.8421,38.5872,38.5872,11414.163793203,0
+XNTK.US,D,20151014,000000,38.6887,38.8501,38.5206,38.6529,13859.123282127,0
+XNTK.US,D,20151015,000000,38.5952,38.7764,38.4977,38.7764,13726.528930221,0
+XNTK.US,D,20151016,000000,38.7844,38.858,38.6819,38.8342,22015.684929649,0
+XNTK.US,D,20151019,000000,38.8342,39.0332,38.7914,39.0272,49753.017044557,0
+XNTK.US,D,20151020,000000,39.0272,39.0272,38.6679,38.8342,37370.512681378,0
+XNTK.US,D,20151021,000000,38.7764,38.7764,38.3095,38.3095,9368.9963653257,0
+XNTK.US,D,20151022,000000,38.7107,39.3598,38.7107,39.2842,33159.637505711,0
+XNTK.US,D,20151023,000000,40.1373,40.3981,40.0128,40.204,64149.549252968,0
+XNTK.US,D,20151026,000000,40.2348,40.2786,40.0417,40.1731,35469.993637398,0
+XNTK.US,D,20151027,000000,40.1373,40.2189,39.991,40.0566,38188.177851462,0
+XNTK.US,D,20151028,000000,40.1592,40.5435,40.1065,40.5066,23510.384896585,0
+XNTK.US,D,20151029,000000,40.2348,40.3145,40.1373,40.2488,12907.859257471,0
+XNTK.US,D,20151030,000000,40.427,40.5653,40.3673,40.3673,25958.357893508,0
+XNTK.US,D,20151102,000000,40.3294,40.7406,40.3294,40.6589,35610.624010632,0
+XNTK.US,D,20151103,000000,40.644,41.1596,40.6181,40.9416,24242.667340063,0
+XNTK.US,D,20151104,000000,41.0801,41.0801,40.8163,40.9994,16215.686536448,0
+XNTK.US,D,20151105,000000,41.0721,41.2114,40.8163,40.9706,65370.019992098,0
+XNTK.US,D,20151106,000000,40.9048,41.1159,40.7336,41.0801,32889.42628857,0
+XNTK.US,D,20151109,000000,40.9566,40.9566,40.3373,40.5066,28267.709522529,0
+XNTK.US,D,20151110,000000,40.3145,40.5514,40.2716,40.4768,15085.621037253,0
+XNTK.US,D,20151111,000000,40.5653,40.8371,40.4768,40.5873,19162.897358348,0
+XNTK.US,D,20151112,000000,40.4638,40.6021,40.0985,40.1065,11824.000880911,0
+XNTK.US,D,20151113,000000,39.969,39.991,39.314,39.314,21879.07256708,0
+XNTK.US,D,20151116,000000,39.2772,39.9272,39.1607,39.8665,60205.871786444,0
+XNTK.US,D,20151117,000000,39.9342,40.3373,39.8893,40.0128,37785.372282416,0
+XNTK.US,D,20151118,000000,40.1512,40.5793,40.0775,40.5793,10872.736856255,0
+XNTK.US,D,20151119,000000,40.7186,40.9267,40.6878,40.7038,27588.665720346,0
+XNTK.US,D,20151120,000000,40.8819,41.0511,40.8371,40.9994,22288.909654788,0
+XNTK.US,D,20151123,000000,41.0442,41.1089,40.7475,40.9048,15222.233399823,0
+XNTK.US,D,20151124,000000,40.7704,40.9566,40.3752,40.8371,35469.993637398,0
+XNTK.US,D,20151125,000000,40.8222,40.9496,40.7038,40.7038,21879.07256708,0
+XNTK.US,D,20151127,000000,40.8591,40.9188,40.7256,40.8083,15633.074990196,0
+XNTK.US,D,20151130,000000,40.8969,40.9636,40.6808,40.7853,12771.246894902,0
+XNTK.US,D,20151201,000000,40.9048,41.2771,40.9048,41.2771,30097.913379892,0
+XNTK.US,D,20151202,000000,41.2692,41.4703,40.9346,41.0293,41142.420192024,0
+XNTK.US,D,20151203,000000,41.1736,41.1736,40.212,40.3752,27149.698055326,0
+XNTK.US,D,20151204,000000,40.5365,41.2034,40.5365,41.1656,24194.451212098,0
+XNTK.US,D,20151207,000000,41.1816,41.1816,40.6669,40.7186,25548.5208058,0
+XNTK.US,D,20151208,000000,40.412,40.9346,40.3373,40.8301,19342.703335554,0
+XNTK.US,D,20151209,000000,40.6021,40.9706,39.969,40.1133,30037.643219935,0
+XNTK.US,D,20151210,000000,40.2189,40.4708,40.1213,40.1213,16851.536723995,0
+XNTK.US,D,20151211,000000,39.7759,39.8058,39.4603,39.4892,27994.48479739,0
+XNTK.US,D,20151214,000000,39.3877,39.754,39.079,39.747,49484.814832748,0
+XNTK.US,D,20151215,000000,40.1731,40.2866,39.9571,39.976,30576.056648884,0
+XNTK.US,D,20151216,000000,40.2189,40.6021,40.0268,40.5953,11689.397523672,0
+XNTK.US,D,20151217,000000,40.5873,40.6021,39.9422,39.9422,26231.582618647,0
+XNTK.US,D,20151218,000000,39.751,39.751,39.2413,39.4135,14819.427830776,0
+XNTK.US,D,20151221,000000,39.4553,39.4553,39.1697,39.4195,105996.12581383,0
+XNTK.US,D,20151222,000000,39.4912,39.6763,39.323,39.6545,34924.548689787,0
+XNTK.US,D,20151223,000000,39.7868,39.9302,39.6843,39.9153,28191.367319917,0
+XNTK.US,D,20151224,000000,39.972,40.0068,39.9003,39.9073,17751.571112688,0
+XNTK.US,D,20151228,000000,39.772,39.9233,39.5858,39.9233,25630.890024408,0
+XNTK.US,D,20151229,000000,40.1622,40.5693,40.1622,40.424,28765.942844841,0
+XNTK.US,D,20151230,000000,40.4678,40.4678,40.1771,40.1771,46476.329348225,0
+XNTK.US,D,20151231,000000,40.1253,40.1473,39.8396,39.9003,14747.103638827,0
+XNTK.US,D,20160104,000000,38.9904,38.9904,38.4349,38.8759,22098.054148257,0
+XNTK.US,D,20160105,000000,38.9904,39.0134,38.7077,38.7983,31049.177404548,0
+XNTK.US,D,20160106,000000,38.2986,38.5196,38.0914,38.2757,28072.836005334,0
+XNTK.US,D,20160107,000000,37.4633,38.0238,37.1208,37.2603,39712.00839571,0
+XNTK.US,D,20160108,000000,37.5201,37.5429,36.7416,36.7495,20126.215414996,0
+XNTK.US,D,20160111,000000,36.9626,37.0442,36.4469,36.9994,22441.594060013,0
+XNTK.US,D,20160112,000000,37.4245,37.528,36.867,37.2881,52951.353532945,0
+XNTK.US,D,20160113,000000,37.5131,37.536,36.1283,36.211,24098.018956166,0
+XNTK.US,D,20160114,000000,36.2687,37.1248,35.751,36.8451,36243.460690181,0
+XNTK.US,D,20160115,000000,35.6564,36.0567,35.317,35.8177,32020.531482522,0
+XNTK.US,D,20160119,000000,36.203,36.3344,35.4424,35.758,26294.866286601,0
+XNTK.US,D,20160120,000000,35.2214,35.7212,34.3374,35.4135,42752.637965543,0
+XNTK.US,D,20160121,000000,35.5987,36.0178,35.4544,35.4882,28103.975587979,0
+XNTK.US,D,20160122,000000,36.1512,36.3045,36.0228,36.3045,22718.836795815,0
+XNTK.US,D,20160125,000000,36.1134,36.2587,35.6794,35.6794,30434.421772986,0
+XNTK.US,D,20160126,000000,35.8545,36.2478,35.6355,36.196,31686.032094761,0
+XNTK.US,D,20160127,000000,36.0765,36.1771,35.3489,35.4882,18285.966530973,0
+XNTK.US,D,20160128,000000,35.4654,35.4922,34.8053,35.1926,22238.68452149,0
+XNTK.US,D,20160129,000000,35.5181,36.1283,35.5181,36.1283,55653.465704354,0
+XNTK.US,D,20160201,000000,36.1363,36.437,36.1074,36.405,22382.328402722,0
+XNTK.US,D,20160202,000000,36.0765,36.0765,35.2572,35.3777,16586.348020184,0
+XNTK.US,D,20160203,000000,35.4424,35.4424,34.7824,35.2861,46763.617110687,0
+XNTK.US,D,20160204,000000,35.1557,35.6276,35.0213,35.5171,15801.831438076,0
+XNTK.US,D,20160205,000000,34.8013,34.8013,33.4335,33.4335,23392.858084669,0
+XNTK.US,D,20160208,000000,32.861,32.861,32.0377,32.5275,29023.095527324,0
+XNTK.US,D,20160209,000000,32.1373,33.1109,32.1373,32.418,24206.505244089,0
+XNTK.US,D,20160210,000000,32.8242,33.325,32.5853,32.5853,21679.176536556,0
+XNTK.US,D,20160211,000000,32.2497,32.7177,32.0925,32.5982,29469.094711006,0
+XNTK.US,D,20160212,000000,32.8172,32.9775,32.5355,32.9487,65168.114956242,0
+XNTK.US,D,20160216,000000,33.4493,33.8595,33.4235,33.7759,16265.911669745,0
+XNTK.US,D,20160217,000000,34.1861,34.8999,34.1861,34.8611,39469.923253215,0
+XNTK.US,D,20160218,000000,34.9924,34.9924,34.6012,34.6012,27510.314512402,0
+XNTK.US,D,20160219,000000,34.5345,35.0741,34.5345,35.0701,36699.504900523,0
+XNTK.US,D,20160222,000000,35.3777,35.6276,35.3777,35.5987,24843.359934302,0
+XNTK.US,D,20160223,000000,35.5709,35.5709,35.088,35.1627,12859.643129506,0
+XNTK.US,D,20160224,000000,34.7276,35.4812,34.5644,35.4673,8591.5113018796,0
+XNTK.US,D,20160225,000000,35.5499,35.978,35.525,35.978,14222.753247201,0
+XNTK.US,D,20160226,000000,36.4011,36.5116,36.189,36.2528,15315.652147756,0
+XNTK.US,D,20160229,000000,36.2528,36.5485,36.1134,36.1134,12725.039772268,0
+XNTK.US,D,20160301,000000,36.3942,36.9088,36.2607,36.882,21261.303427521,0
+XNTK.US,D,20160302,000000,36.9626,36.9626,36.645,36.8899,15827.948507391,0
+XNTK.US,D,20160303,000000,36.867,36.9546,36.6112,36.9546,9373.0143759895,0
+XNTK.US,D,20160304,000000,37.1557,37.3648,37.0442,37.089,19607.892039365,0
+XNTK.US,D,20160307,000000,36.9406,37.2144,36.8361,37.0661,10568.372548471,0
+XNTK.US,D,20160308,000000,36.859,37.0183,36.7565,36.7565,12967.124914762,0
+XNTK.US,D,20160309,000000,36.867,37.104,36.7565,37.0213,20449.665273432,0
+XNTK.US,D,20160310,000000,37.2065,37.3946,36.5156,36.8262,17047.414743855,0
+XNTK.US,D,20160311,000000,37.2593,37.6396,37.2593,37.5987,13017.35004806,0
+XNTK.US,D,20160314,000000,37.4404,37.6176,37.4036,37.5698,14252.888327179,0
+XNTK.US,D,20160315,000000,37.3031,37.4853,37.3031,37.4773,12430.720491144,0
+XNTK.US,D,20160316,000000,37.322,37.8914,37.322,37.8108,16151.398365827,0
+XNTK.US,D,20160317,000000,37.7889,38.1951,37.7511,38.0089,19848.972679193,0
+XNTK.US,D,20160318,000000,38.1552,38.3204,38.0526,38.1821,19563.693922063,0
+XNTK.US,D,20160321,000000,38.1552,38.4289,38.1552,38.4289,20349.215006837,0
+XNTK.US,D,20160322,000000,38.3324,38.5862,38.3324,38.4141,33943.149585152,0
+XNTK.US,D,20160323,000000,38.3722,38.4001,37.9701,38.0756,751511.63801264,0
+XNTK.US,D,20160324,000000,37.8546,38.1931,37.8466,38.1701,410750.18063139,0
+XNTK.US,D,20160328,000000,38.1413,38.2747,38.0756,38.1622,34427.319870141,0
+XNTK.US,D,20160329,000000,38.1044,38.7535,38.0129,38.6599,18454.722978853,0
+XNTK.US,D,20160330,000000,38.865,39.1397,38.8342,38.8939,19089.568663734,0
+XNTK.US,D,20160331,000000,38.8501,39.084,38.8272,38.9457,54038.225417504,0
+XNTK.US,D,20160401,000000,38.7177,39.2055,38.6849,39.1019,40831.02436558,0
+XNTK.US,D,20160404,000000,39.1627,39.2144,39.0064,39.0422,19365.80689687,0
+XNTK.US,D,20160405,000000,38.7027,38.8501,38.5414,38.6749,23143.741423513,0
+XNTK.US,D,20160406,000000,38.6819,39.1766,38.6819,39.1467,12989.223973413,0
+XNTK.US,D,20160407,000000,38.863,38.865,38.4071,38.4289,16640.591164146,0
+XNTK.US,D,20160408,000000,38.7326,38.8082,38.3792,38.4678,17960.507667205,0
+XNTK.US,D,20160411,000000,38.5862,38.873,38.3652,38.4289,18908.758183863,0
+XNTK.US,D,20160412,000000,38.3494,38.4289,37.9631,38.3573,23881.046380321,0
+XNTK.US,D,20160413,000000,38.6231,39.072,38.6231,39.0492,16035.880559243,0
+XNTK.US,D,20160414,000000,38.8979,39.1089,38.8202,39.0492,18420.569888211,0
+XNTK.US,D,20160415,000000,38.9904,39.0134,38.7724,38.9237,23615.85767651,0
+XNTK.US,D,20160418,000000,39.0422,39.1019,38.9377,39.1019,14908.828568046,0
+XNTK.US,D,20160419,000000,39.0134,39.0134,38.6012,38.6161,58058.245086641,0
+XNTK.US,D,20160420,000000,38.6749,39.1697,38.644,38.9904,30053.71526259,0
+XNTK.US,D,20160421,000000,39.0342,39.291,39.0342,39.1019,14819.427830776,0
+XNTK.US,D,20160422,000000,38.7914,39.079,38.7107,38.9685,18742.010741315,0
+XNTK.US,D,20160425,000000,38.8829,38.9825,38.7834,38.8382,13124.831833317,0
+XNTK.US,D,20160426,000000,38.9715,38.9715,38.6957,38.7914,27700.165516267,0
+XNTK.US,D,20160427,000000,38.644,38.9257,38.5265,38.8799,18172.457729722,0
+XNTK.US,D,20160428,000000,38.858,39.0651,38.3135,38.3424,13398.056558456,0
+XNTK.US,D,20160429,000000,38.3652,38.3652,37.8744,38.1552,16632.555142818,0
+XNTK.US,D,20160502,000000,38.2747,38.4957,38.0836,38.4747,24736.882651711,0
+XNTK.US,D,20160503,000000,38.0974,38.1184,37.8008,37.8247,22708.791769156,0
+XNTK.US,D,20160504,000000,37.534,37.6156,37.3418,37.4454,19568.716435393,0
+XNTK.US,D,20160505,000000,37.6007,37.6007,37.2643,37.2931,9428.2620226168,0
+XNTK.US,D,20160506,000000,37.3688,37.5261,37.0183,37.5261,17058.464273181,0
+XNTK.US,D,20160509,000000,37.5858,37.7321,37.534,37.5639,13568.822011667,0
+XNTK.US,D,20160510,000000,37.9133,38.2219,37.7869,38.2219,21016.204777029,0
+XNTK.US,D,20160511,000000,38.0756,38.2458,37.9421,37.9421,77361.772818222,0
+XNTK.US,D,20160512,000000,37.9292,37.9551,37.4911,37.7471,17754.584620686,0
+XNTK.US,D,20160513,000000,37.6744,37.9083,37.6445,37.6783,17696.32346606,0
+XNTK.US,D,20160516,000000,37.5928,38.3284,37.5928,38.1711,44252.360445809,0
+XNTK.US,D,20160517,000000,38.0904,38.1622,37.7869,37.8536,10680.876847057,0
+XNTK.US,D,20160518,000000,37.8396,38.2906,37.8247,38.0866,23381.808555343,0
+XNTK.US,D,20160519,000000,37.9929,38.0069,37.7181,37.9849,17492.409424872,0
+XNTK.US,D,20160520,000000,38.4289,38.7535,38.4289,38.6887,18625.488432065,0
+XNTK.US,D,20160523,000000,38.636,38.9447,38.636,38.7247,34964.728796425,0
+XNTK.US,D,20160524,000000,38.8342,39.5071,38.8342,39.4623,68038.983575531,0
+XNTK.US,D,20160525,000000,39.6485,39.7301,39.533,39.5957,21830.856439114,0
+XNTK.US,D,20160526,000000,39.6335,39.744,39.5738,39.6634,17358.8105703,0
+XNTK.US,D,20160527,000000,39.5818,39.8635,39.5818,39.8635,28856.348084776,0
+XNTK.US,D,20160531,000000,39.8715,40.0328,39.8217,40.0178,20626.457742639,0
+XNTK.US,D,20160601,000000,39.7301,40.0407,39.7301,39.9611,52205.008052143,0
+XNTK.US,D,20160602,000000,39.8416,40.0765,39.7082,40.0696,33426.835214854,0
+XNTK.US,D,20160603,000000,40.0556,40.0556,39.6923,39.9392,15315.652147756,0
+XNTK.US,D,20160606,000000,39.9461,40.2179,39.9461,40.1123,57312.904108505,0
+XNTK.US,D,20160607,000000,40.187,40.639,40.1721,40.3742,18250.808937665,0
+XNTK.US,D,20160608,000000,40.4419,40.5216,40.3593,40.4419,11423.204317196,0
+XNTK.US,D,20160609,000000,40.2846,40.3921,40.214,40.3294,15396.012361032,0
+XNTK.US,D,20160610,000000,39.9173,39.963,39.5887,39.6405,11302.663997282,0
+XNTK.US,D,20160613,000000,39.6783,40.1353,39.6783,39.7002,15684.30462616,0
+XNTK.US,D,20160614,000000,39.5887,39.8337,39.4802,39.6485,12152.473252676,0
+XNTK.US,D,20160615,000000,39.6704,39.9073,39.6704,39.758,15784.754892755,0
+XNTK.US,D,20160616,000000,39.3697,39.773,39.2214,39.753,17520.535499519,0
+XNTK.US,D,20160617,000000,39.739,39.739,39.4015,39.5012,13401.070066453,0
+XNTK.US,D,20160620,000000,39.9123,40.214,39.8446,39.8446,15629.056979532,0
+XNTK.US,D,20160621,000000,39.969,40.0507,39.8545,40.0198,14394.523203079,0
+XNTK.US,D,20160622,000000,39.997,40.0268,39.7261,39.7261,27233.071776599,0
+XNTK.US,D,20160623,000000,39.9203,40.4091,39.8815,40.4091,19637.022616677,0
+XNTK.US,D,20160624,000000,38.4947,39.2812,38.3115,38.3981,30356.070565042,0
+XNTK.US,D,20160627,000000,37.8516,37.8516,37.0511,37.1626,18819.357446593,0
+XNTK.US,D,20160628,000000,37.9322,37.9322,37.5718,37.8804,13348.835927823,0
+XNTK.US,D,20160629,000000,38.1911,38.7535,38.1911,38.6897,24606.297305138,0
+XNTK.US,D,20160630,000000,38.6321,38.9815,38.6321,38.9457,21257.285416857,0
+XNTK.US,D,20160701,000000,38.8799,39.2423,38.8799,39.088,11966.640259475,0
+XNTK.US,D,20160705,000000,38.9019,38.9019,38.5564,38.7535,15623.029963537,0
+XNTK.US,D,20160706,000000,38.5474,38.9457,38.5036,38.9317,11744.6451703,0
+XNTK.US,D,20160707,000000,39.1169,39.1717,38.9845,39.1029,16039.898569907,0
+XNTK.US,D,20160708,000000,39.6654,39.9422,39.6654,39.8745,14008.794179354,0
+XNTK.US,D,20160711,000000,40.1233,40.3861,40.1233,40.214,57064.791950014,0
+XNTK.US,D,20160712,000000,40.4778,40.6639,40.4091,40.6081,12609.521965683,0
+XNTK.US,D,20160713,000000,40.6948,40.6948,40.5186,40.5564,18090.088511113,0
+XNTK.US,D,20160714,000000,40.7694,40.7913,40.6798,40.7176,15174.017271857,0
+XNTK.US,D,20160715,000000,40.7396,40.7396,40.5743,40.6579,10096.256295474,0
+XNTK.US,D,20160718,000000,40.7774,41.0173,40.7774,40.9426,18499.925598822,0
+XNTK.US,D,20160719,000000,40.9745,41.0432,40.8899,40.8899,16646.618180141,0
+XNTK.US,D,20160720,000000,41.1388,41.6166,41.1388,41.6057,13669.272278262,0
+XNTK.US,D,20160721,000000,41.6435,41.7032,41.3239,41.4304,39355.409949297,0
+XNTK.US,D,20160722,000000,41.4892,41.7331,41.3817,41.7112,24719.80610639,0
+XNTK.US,D,20160725,000000,41.747,41.8197,41.6972,41.7998,14561.270645627,0
+XNTK.US,D,20160726,000000,42.0517,42.0895,41.8287,41.98,13253.408174559,0
+XNTK.US,D,20160727,000000,42.191,42.191,41.8456,41.9859,12213.747915299,0
+XNTK.US,D,20160728,000000,42.1114,42.2369,42.0357,42.2249,10846.61978694,0
+XNTK.US,D,20160729,000000,42.1761,42.2359,42.0079,42.183,17191.058625087,0
+XNTK.US,D,20160801,000000,42.2359,42.3951,42.1412,42.2179,8301.2100314197,0
+XNTK.US,D,20160802,000000,42.1692,42.2199,41.7401,41.8336,13142.912881304,0
+XNTK.US,D,20160803,000000,41.6952,41.98,41.6952,41.9461,30114.989925213,0
+XNTK.US,D,20160804,000000,42.0149,42.2687,41.9889,42.195,27836.777878836,0
+XNTK.US,D,20160805,000000,42.427,42.8062,42.427,42.8062,19506.437270104,0
+XNTK.US,D,20160808,000000,42.7804,42.8132,42.62,42.64,19697.292776634,0
+XNTK.US,D,20160809,000000,42.7545,42.8889,42.7545,42.8431,19526.527323423,0
+XNTK.US,D,20160810,000000,42.7535,42.7704,42.5614,42.6102,21623.928889928,0
+XNTK.US,D,20160811,000000,42.8362,43.0502,42.8282,42.9178,22058.878544286,0
+XNTK.US,D,20160812,000000,42.8968,43.0462,42.8968,43.0203,26980.941607446,0
+XNTK.US,D,20160815,000000,43.1676,43.3717,43.1557,43.2443,27900.061546791,0
+XNTK.US,D,20160816,000000,43.1567,43.1567,43.0033,43.0203,23766.533076403,0
+XNTK.US,D,20160817,000000,42.9645,43.0014,42.7257,42.9625,22572.179406586,0
+XNTK.US,D,20160818,000000,43.0073,43.2841,43.0073,43.2443,21620.915381931,0
+XNTK.US,D,20160819,000000,43.2303,43.5778,43.2303,43.5778,13845.060244803,0
+XNTK.US,D,20160822,000000,43.5111,43.5598,43.321,43.4543,39183.63999342,0
+XNTK.US,D,20160823,000000,43.4693,43.9033,43.4693,43.7928,11332.79907726,0
+XNTK.US,D,20160824,000000,43.749,43.756,43.4463,43.5848,24359.189649314,0
+XNTK.US,D,20160825,000000,43.54,43.7838,43.54,43.6813,9569.8968985159,0
+XNTK.US,D,20160826,000000,43.8745,43.8745,43.4085,43.6445,14616.518292254,0
+XNTK.US,D,20160829,000000,43.749,43.9173,43.7191,43.764,17093.621866489,0
+XNTK.US,D,20160830,000000,43.6963,43.9421,43.5997,43.6893,20506.921925392,0
+XNTK.US,D,20160831,000000,43.54,43.5987,43.3488,43.5848,25009.102874184,0
+XNTK.US,D,20160901,000000,43.5549,43.6664,43.3338,43.6584,22763.034913117,0
+XNTK.US,D,20160902,000000,43.7988,43.8973,43.6793,43.8366,20028.778656398,0
+XNTK.US,D,20160906,000000,43.8148,44.1114,43.8148,44.0964,27844.813900164,0
+XNTK.US,D,20160907,000000,44.0964,44.2607,43.979,44.0756,17677.237915407,0
+XNTK.US,D,20160908,000000,43.9451,44.0029,43.75,43.8585,23936.294026948,0
+XNTK.US,D,20160909,000000,43.5848,43.6216,42.8899,42.9785,33927.077542498,0
+XNTK.US,D,20160912,000000,42.7754,43.5698,42.7754,43.5698,9866.2251849715,0
+XNTK.US,D,20160913,000000,43.2602,43.2602,42.854,43.0203,12770.242392236,0
+XNTK.US,D,20160914,000000,43.0073,43.3787,42.9994,43.1855,24298.919489357,0
+XNTK.US,D,20160915,000000,43.326,43.7908,43.32,43.7858,15943.466313976,0
+XNTK.US,D,20160916,000000,43.6026,43.6763,43.4643,43.6763,17300.549415675,0
+XNTK.US,D,20160919,000000,43.9979,44.0726,43.4493,43.5947,12860.647632171,0
+XNTK.US,D,20160920,000000,43.8028,43.8028,43.4185,43.522,20339.169980177,0
+XNTK.US,D,20160921,000000,43.5808,44.0348,43.521,44.0238,26958.842548795,0
+XNTK.US,D,20160922,000000,44.1691,44.3712,44.1383,44.3334,40340.827064595,0
+XNTK.US,D,20160923,000000,44.1771,44.1771,43.9243,43.968,37413.706296014,0
+XNTK.US,D,20160926,000000,43.7381,43.7381,43.5678,43.6415,38296.664139384,0
+XNTK.US,D,20160927,000000,43.8266,44.1691,43.8266,44.1233,18909.762686529,0
+XNTK.US,D,20160928,000000,44.2766,44.3254,44.1014,44.2816,9782.8514636976,0
+XNTK.US,D,20160929,000000,44.42,44.42,44.0855,44.3144,15804.844946074,0
+XNTK.US,D,20160930,000000,44.3174,44.5912,44.2946,44.5086,29255.135643159,0
+XNTK.US,D,20161003,000000,44.4329,44.5534,44.3712,44.4638,11594.974273073,0
+XNTK.US,D,20161004,000000,44.5683,44.6002,44.2288,44.2736,13912.361923422,0
+XNTK.US,D,20161005,000000,44.4269,44.7216,44.4269,44.5673,10139.44991011,0
+XNTK.US,D,20161006,000000,44.5076,44.6808,44.3712,44.6211,9553.8248558607,0
+XNTK.US,D,20161007,000000,44.6221,44.6619,44.2666,44.4419,12424.693475148,0
+XNTK.US,D,20161010,000000,44.9406,44.9406,44.7027,44.7027,20480.804856076,0
+XNTK.US,D,20161011,000000,44.6669,44.6669,43.7749,44.0048,19525.522820757,0
+XNTK.US,D,20161012,000000,43.6236,43.8516,43.6236,43.7948,8352.4396673832,0
+XNTK.US,D,20161013,000000,43.4573,43.536,43.1378,43.536,16530.095870891,0
+XNTK.US,D,20161014,000000,43.6485,43.9223,43.4922,43.5539,11035.466288139,0
+XNTK.US,D,20161017,000000,43.4922,43.6116,43.327,43.3368,16281.983712401,0
+XNTK.US,D,20161018,000000,43.976,44.2209,43.76,43.8655,14627.56782158,0
+XNTK.US,D,20161019,000000,43.8476,44.1373,43.8476,44.0596,18792.235874613,0
+XNTK.US,D,20161020,000000,43.9163,43.9163,43.6256,43.8187,23322.542898052,0
+XNTK.US,D,20161021,000000,43.7231,44.0388,43.7082,44.0048,14738.063114834,0
+XNTK.US,D,20161024,000000,44.42,44.4698,44.3334,44.4698,30004.494631959,0
+XNTK.US,D,20161025,000000,44.5524,44.5524,44.1313,44.1771,19053.40656776,0
+XNTK.US,D,20161026,000000,44.0278,44.4877,44.0278,44.2288,95320.271480095,0
+XNTK.US,D,20161027,000000,44.7236,44.9108,44.4001,44.4269,62554.399019438,0
+XNTK.US,D,20161028,000000,44.3563,44.8719,44.3374,44.4678,59064.756757924,0
+XNTK.US,D,20161031,000000,44.5305,44.6321,44.4568,44.5236,147364.55910569,0
+XNTK.US,D,20161101,000000,44.5236,44.5236,43.76,44.2368,109453.62399003,0
+XNTK.US,D,20161102,000000,44.1233,44.3174,43.7082,43.746,31048.172901881,0
+XNTK.US,D,20161103,000000,43.7231,43.8386,43.4414,43.4414,36026.488114336,0
+XNTK.US,D,20161104,000000,43.4653,43.8476,43.316,43.4852,25623.858505746,0
+XNTK.US,D,20161107,000000,43.522,44.5604,43.522,44.5454,98809.913741609,0
+XNTK.US,D,20161108,000000,44.5753,44.9854,44.3702,44.7386,41492.991622441,0
+XNTK.US,D,20161109,000000,43.983,44.7147,43.9243,44.5833,36373.041534089,0
+XNTK.US,D,20161110,000000,44.9247,44.9685,43.4793,43.9013,54790.597914301,0
+XNTK.US,D,20161111,000000,43.746,44.1571,43.746,44.1164,44725.481201471,0
+XNTK.US,D,20161114,000000,44.1911,44.1911,43.536,43.6624,185918.37592756,0
+XNTK.US,D,20161115,000000,43.9243,44.4021,43.9243,44.3563,44895.242152018,0
+XNTK.US,D,20161116,000000,44.1383,44.5334,44.1383,44.4708,38996.802497553,0
+XNTK.US,D,20161117,000000,44.7386,44.9854,44.7107,44.9058,22564.14338526,0
+XNTK.US,D,20161118,000000,45.1189,45.1547,44.8062,44.8581,43055.997770661,0
+XNTK.US,D,20161121,000000,44.9774,45.312,44.9774,45.2732,29453.022668352,0
+XNTK.US,D,20161122,000000,45.2821,45.4016,45.1617,45.3419,52231.125121458,0
+XNTK.US,D,20161123,000000,45.2154,45.4334,45.0193,45.0959,32581.043970123,0
+XNTK.US,D,20161125,000000,45.2034,45.3439,45.1427,45.3279,14163.48758991,0
+XNTK.US,D,20161128,000000,45.5569,45.5569,45.1497,45.2074,52245.188158781,0
+XNTK.US,D,20161129,000000,45.2821,45.4544,45.1627,45.3279,28256.659993204,0
+XNTK.US,D,20161130,000000,45.1417,45.4454,44.861,44.8719,27777.512221545,0
+XNTK.US,D,20161201,000000,44.9626,45.1189,43.4543,43.543,41521.117697087,0
+XNTK.US,D,20161202,000000,43.4922,43.8366,43.4922,43.7888,32386.170452928,0
+XNTK.US,D,20161205,000000,44.2508,44.4369,44.2,44.4071,27792.579761535,0
+XNTK.US,D,20161206,000000,44.2488,44.5554,44.2249,44.4349,28317.934655826,0
+XNTK.US,D,20161207,000000,44.4489,45.298,44.4041,45.2452,23242.182684776,0
+XNTK.US,D,20161208,000000,45.5041,45.6982,45.3219,45.4294,21522.474120668,0
+XNTK.US,D,20161209,000000,45.6614,45.759,45.3627,45.5489,99133.363600046,0
+XNTK.US,D,20161212,000000,45.3627,45.4672,45.0571,45.2294,38446.335036612,0
+XNTK.US,D,20161213,000000,45.4902,45.974,45.3687,45.759,33774.393137273,0
+XNTK.US,D,20161214,000000,45.7212,45.9312,45.5599,45.6544,51171.37480888,0
+XNTK.US,D,20161215,000000,45.737,46.0377,45.737,45.9123,29303.351771125,0
+XNTK.US,D,20161216,000000,46.428,46.428,45.3379,45.4623,52717.304411778,0
+XNTK.US,D,20161219,000000,45.4952,45.8993,45.4952,45.6853,16248.835124425,0
+XNTK.US,D,20161220,000000,45.8067,46.0128,45.7002,45.8137,25223.061942032,0
+XNTK.US,D,20161221,000000,45.7202,45.8515,45.6634,45.7232,24534.977615855,0
+XNTK.US,D,20161222,000000,45.8367,45.8367,45.3577,45.4762,22642.494593203,0
+XNTK.US,D,20161223,000000,45.6405,45.6405,45.4016,45.5579,21256.28091419,0
+XNTK.US,D,20161227,000000,45.6773,46.0497,45.6773,45.8515,64458.936074081,0
+XNTK.US,D,20161228,000000,45.8515,45.8515,45.3946,45.4762,41351.356746542,0
+XNTK.US,D,20161229,000000,45.6097,45.6097,45.2612,45.3577,21628.951403259,0
+XNTK.US,D,20161230,000000,45.6684,45.6684,44.9397,45.0392,23362.72300469,0
+XNTK.US,D,20170103,000000,45.3877,45.6325,45.1925,45.4464,26633.383685027,0
+XNTK.US,D,20170104,000000,45.4692,46.0128,45.4692,45.975,44337.743172414,0
+XNTK.US,D,20170105,000000,46.0198,46.2358,45.962,46.1622,39747.165989019,0
+XNTK.US,D,20170106,000000,46.1323,46.6968,46.1323,46.63,61736.733849353,0
+XNTK.US,D,20170109,000000,46.7714,46.7714,46.4996,46.6708,54117.581128114,0
+XNTK.US,D,20170110,000000,46.6071,46.7873,46.4817,46.5773,37433.796349333,0
+XNTK.US,D,20170111,000000,46.5543,46.871,46.5543,46.868,14732.036098839,0
+XNTK.US,D,20170112,000000,46.9715,46.9715,46.2,46.7127,24470.689445234,0
+XNTK.US,D,20170113,000000,46.7575,47.084,46.7575,47.0621,287351.04612996,0
+XNTK.US,D,20170117,000000,46.8819,46.8819,46.3891,46.4728,17191.058625087,0
+XNTK.US,D,20170118,000000,46.5465,46.7545,46.5465,46.645,27354.61659918,0
+XNTK.US,D,20170119,000000,47.0621,47.0701,46.7047,46.8451,43600.438215606,0
+XNTK.US,D,20170120,000000,47.0621,47.2373,46.9944,47.0163,24628.396363789,0
+XNTK.US,D,20170123,000000,47.0243,47.1298,46.6748,46.9576,29687.071789518,0
+XNTK.US,D,20170124,000000,47.2184,47.8466,47.2104,47.7759,44010.275303315,0
+XNTK.US,D,20170125,000000,48.2956,48.4239,48.1611,48.4011,77936.348343146,0
+XNTK.US,D,20170126,000000,48.633,48.633,48.0148,48.1174,36636.221232568,0
+XNTK.US,D,20170127,000000,48.1761,48.4598,48.0069,48.3782,21458.185950047,0
+XNTK.US,D,20170130,000000,48.3254,48.3254,47.6286,47.9989,80345.145736097,0
+XNTK.US,D,20170131,000000,47.7471,47.9143,47.5858,47.8724,29578.585501596,0
+XNTK.US,D,20170201,000000,48.1761,48.1761,47.6306,47.8296,26092.961250745,0
+XNTK.US,D,20170202,000000,47.8864,48.0894,47.7032,47.8904,27630.854832317,0
+XNTK.US,D,20170203,000000,48.1174,48.4429,48.1174,48.3414,23936.294026948,0
+XNTK.US,D,20170206,000000,48.1691,48.3532,48.0805,48.3174,24587.211754485,0
+XNTK.US,D,20170207,000000,48.4539,48.6131,48.3065,48.4837,20537.057005369,0
+XNTK.US,D,20170208,000000,48.4837,48.7824,48.2707,48.7207,28674.53310224,0
+XNTK.US,D,20170209,000000,48.9407,49.1178,48.8411,48.9675,23808.722188373,0
+XNTK.US,D,20170210,000000,48.9287,49.2015,48.87,49.1457,63080.758416396,0
+XNTK.US,D,20170213,000000,49.4444,49.6136,49.2492,49.509,28273.736538525,0
+XNTK.US,D,20170214,000000,49.5479,49.5479,49.1745,49.4374,33930.091050496,0
+XNTK.US,D,20170215,000000,49.5011,49.8455,49.3617,49.8336,32576.021456794,0
+XNTK.US,D,20170216,000000,49.8605,49.9222,49.4503,49.5668,24117.104506819,0
+XNTK.US,D,20170217,000000,49.5548,49.974,49.5548,49.9521,34358.009186191,0
+XNTK.US,D,20170221,000000,50.0387,50.5384,50.0387,50.3881,36678.410344538,0
+XNTK.US,D,20170222,000000,50.3961,50.5833,50.2836,50.5275,18927.843734516,0
+XNTK.US,D,20170223,000000,50.5922,50.5922,49.989,50.187,36601.063639259,0
+XNTK.US,D,20170224,000000,49.9053,50.2995,49.8535,50.2756,21614.888365935,0
+XNTK.US,D,20170227,000000,50.2906,50.2906,49.9123,50.1423,27332.517540529,0
+XNTK.US,D,20170228,000000,50.1641,50.1641,49.9212,50.0168,17516.517488855,0
+XNTK.US,D,20170301,000000,50.1123,50.3533,49.9053,50.2985,95442.820805341,0
+XNTK.US,D,20170302,000000,50.3274,50.3274,49.8775,49.9053,40548.759116447,0
+XNTK.US,D,20170303,000000,50.201,50.201,49.8077,49.958,34849.21098984,0
+XNTK.US,D,20170306,000000,49.9053,49.9511,49.5927,49.8107,22301.968189446,0
+XNTK.US,D,20170307,000000,49.9292,50.1273,49.7241,49.7241,25158.773771411,0
+XNTK.US,D,20170308,000000,49.962,50.1044,49.8376,49.8823,31364.591241657,0
+XNTK.US,D,20170309,000000,49.9511,49.9511,49.5847,49.8973,22855.449158385,0
+XNTK.US,D,20170310,000000,50.1522,50.3125,49.977,50.2686,18163.417205727,0
+XNTK.US,D,20170313,000000,50.2617,50.5225,50.2468,50.419,26119.07832006,0
+XNTK.US,D,20170314,000000,50.3423,50.426,50.0327,50.3732,15323.688169083,0
+XNTK.US,D,20170315,000000,50.3204,50.7873,50.2906,50.7803,28463.58754239,0
+XNTK.US,D,20170316,000000,50.9774,51.0661,50.8411,50.9556,38995.797994886,0
+XNTK.US,D,20170317,000000,51.1944,51.2353,50.9486,50.9784,26463.622734481,0
+XNTK.US,D,20170320,000000,51.0601,51.2602,50.9128,50.9934,19112.672225051,0
+XNTK.US,D,20170321,000000,51.2971,51.4125,50.0088,50.0596,44515.540144288,0
+XNTK.US,D,20170322,000000,50.1711,50.5365,50.0447,50.4349,32648.345648742,0
+XNTK.US,D,20170323,000000,50.4788,50.7166,50.3343,50.3961,20904.704981107,0
+XNTK.US,D,20170324,000000,50.7106,50.9784,50.3185,50.5693,24793.134801005,0
+XNTK.US,D,20170327,000000,50.0088,50.8281,50.0088,50.7236,30747.826604763,0
+XNTK.US,D,20170328,000000,50.7296,51.2921,50.5404,51.0521,24462.653423906,0
+XNTK.US,D,20170329,000000,51.3199,51.3199,50.9188,51.1944,58530.361339638,0
+XNTK.US,D,20170330,000000,51.2861,51.3926,51.1776,51.2064,18488.876069496,0
+XNTK.US,D,20170331,000000,51.1866,51.3796,51.0024,51.2961,15811.876464735,0
+XNTK.US,D,20170403,000000,51.2174,51.4244,50.8201,51.0969,46543.631026844,0
+XNTK.US,D,20170404,000000,51.1348,51.2602,51.0481,51.2602,62356.511994245,0
+XNTK.US,D,20170405,000000,51.3199,51.6764,50.9416,50.9416,29857.83724273,0
+XNTK.US,D,20170406,000000,51.0382,51.1467,50.9934,51.0849,14976.130246664,0
+XNTK.US,D,20170407,000000,51.083,51.2174,50.9188,51.1507,37841.624431709,0
+XNTK.US,D,20170410,000000,51.1576,51.4314,51.0671,51.2323,24595.247775812,0
+XNTK.US,D,20170411,000000,51.2094,51.2463,50.6958,51.0223,21868.023037755,0
+XNTK.US,D,20170412,000000,51.0969,51.0969,50.637,50.6878,23182.917027484,0
+XNTK.US,D,20170413,000000,50.5593,51.0581,50.4558,50.4558,21980.527336342,0
+XNTK.US,D,20170417,000000,50.5853,50.9108,50.5853,50.8958,24011.631726895,0
+XNTK.US,D,20170418,000000,50.7963,50.9336,50.7684,50.8659,19754.549428594,0
+XNTK.US,D,20170419,000000,50.9934,51.2383,50.8649,50.9784,53663.545923104,0
+XNTK.US,D,20170420,000000,51.0571,51.4314,51.0471,51.3418,15480.390584972,0
+XNTK.US,D,20170421,000000,51.4902,51.4902,51.2024,51.3349,30560.989108896,0
+XNTK.US,D,20170424,000000,51.8416,52.0715,51.8127,52.0197,18351.25920426,0
+XNTK.US,D,20170425,000000,52.2069,52.5424,52.2069,52.4767,42495.48528306,0
+XNTK.US,D,20170426,000000,52.401,52.4837,52.2965,52.3463,18731.965714656,0
+XNTK.US,D,20170427,000000,52.5583,52.7515,52.5145,52.7515,31096.389029847,0
+XNTK.US,D,20170428,000000,52.8351,52.842,52.5713,52.8092,20420.534696119,0
+XNTK.US,D,20170501,000000,52.9476,53.3766,52.9247,53.294,42856.101740137,0
+XNTK.US,D,20170502,000000,53.3766,53.4135,53.1547,53.4065,30737.781578103,0
+XNTK.US,D,20170503,000000,53.5489,53.8306,53.094,53.1706,26964.869564791,0
+XNTK.US,D,20170504,000000,53.5111,53.5111,53.1058,53.2423,39355.409949297,0
+XNTK.US,D,20170505,000000,53.4135,53.6663,53.2283,53.6663,22873.530206373,0
+XNTK.US,D,20170508,000000,53.7669,53.7709,53.5419,53.5877,33299.263376278,0
+XNTK.US,D,20170509,000000,53.6554,53.9103,53.6554,53.8625,39962.129559531,0
+XNTK.US,D,20170510,000000,53.8913,53.9451,53.7151,53.8993,44610.967897554,0
+XNTK.US,D,20170511,000000,53.9511,53.9511,53.5419,53.7599,40896.317038866,0
+XNTK.US,D,20170512,000000,53.8246,54.0426,53.7669,54.0347,43814.397283454,0
+XNTK.US,D,20170515,000000,54.0775,54.3324,54.0775,54.3174,34607.125847347,0
+XNTK.US,D,20170516,000000,54.5344,54.6171,54.3094,54.6171,31675.987068101,0
+XNTK.US,D,20170517,000000,54.1462,54.1462,53.1457,53.1477,43033.89871201,0
+XNTK.US,D,20170518,000000,53.1547,53.4802,52.7365,53.3697,39432.756654576,0
+XNTK.US,D,20170519,000000,53.9969,53.9969,53.6465,53.6633,37989.286323603,0
+XNTK.US,D,20170522,000000,53.7948,54.2119,53.7948,54.2049,29464.072197677,0
+XNTK.US,D,20170523,000000,54.2189,54.3324,53.9969,54.1751,29694.103308179,0
+XNTK.US,D,20170524,000000,54.2796,54.4091,54.2328,54.4091,81669.08024982,0
+XNTK.US,D,20170525,000000,54.5872,55.0252,54.5872,54.9197,47674.701028704,0
+XNTK.US,D,20170526,000000,54.8371,54.8669,54.6479,54.8669,28521.848697015,0
+XNTK.US,D,20170530,000000,55.1009,55.1009,54.7206,54.9954,21766.568268493,0
+XNTK.US,D,20170531,000000,55.1666,55.1666,54.6479,54.9576,23494.31285393,0
+XNTK.US,D,20170601,000000,55.3467,55.4882,55.0481,55.4882,22725.868314477,0
+XNTK.US,D,20170602,000000,55.5987,55.972,55.4882,55.965,21632.969413922,0
+XNTK.US,D,20170605,000000,56.1213,56.1372,56.0257,56.0785,21773.599787156,0
+XNTK.US,D,20170606,000000,55.958,56.3293,55.9252,56.0327,25006.089366186,0
+XNTK.US,D,20170607,000000,56.0935,56.0935,55.8267,56.0785,18697.812624013,0
+XNTK.US,D,20170608,000000,56.3602,56.5315,56.0994,56.5315,24281.842944035,0
+XNTK.US,D,20170609,000000,56.5832,56.7693,54.1751,54.8441,44549.69323493,0
+XNTK.US,D,20170612,000000,54.4896,54.6171,53.4802,54.3553,30838.231844698,0
+XNTK.US,D,20170613,000000,54.9048,55.2343,54.7126,55.0113,56754.400626236,0
+XNTK.US,D,20170614,000000,55.0939,55.2632,54.2726,54.5344,15071.55799993,0
+XNTK.US,D,20170615,000000,54.1303,54.4638,53.8346,54.3174,45827.42062602,0
+XNTK.US,D,20170616,000000,54.5244,54.5414,54.3383,54.4668,23328.569914048,0
+XNTK.US,D,20170619,000000,54.9715,55.3389,54.9715,55.2861,21874.050053751,0
+XNTK.US,D,20170620,000000,55.2402,55.3617,54.8969,54.8969,18881.636611882,0
+XNTK.US,D,20170621,000000,55.0631,55.4652,54.9376,55.4652,37466.94493731,0
+XNTK.US,D,20170622,000000,55.6813,55.7629,55.3617,55.6205,13316.691842513,0
+XNTK.US,D,20170623,000000,55.5777,56.183,55.4504,56.0805,38186.16884613,0
+XNTK.US,D,20170626,000000,56.3553,56.4668,55.5847,55.735,20646.547795959,0
+XNTK.US,D,20170627,000000,55.5041,55.6067,54.8072,54.8361,31176.749243123,0
+XNTK.US,D,20170628,000000,54.9944,55.5777,54.9944,55.5777,18955.969809163,0
+XNTK.US,D,20170629,000000,55.3159,55.3159,54.0396,54.4896,33990.361210453,0
+XNTK.US,D,20170630,000000,54.7116,54.7336,54.4588,54.4588,15654.169546182,0
+XNTK.US,D,20170703,000000,54.9267,54.9267,53.8883,53.8883,18313.088102954,0
+XNTK.US,D,20170705,000000,54.0168,54.3991,53.8286,54.2537,17895.214993918,0
+XNTK.US,D,20170706,000000,53.7639,54.0158,53.5917,53.756,29339.513867099,0
+XNTK.US,D,20170707,000000,53.9033,54.6609,53.9033,54.4966,23019.183092935,0
+XNTK.US,D,20170710,000000,54.5922,55.1267,54.5254,55.0859,23441.074212634,0
+XNTK.US,D,20170711,000000,54.9267,55.4354,54.9267,55.4354,43109.236411957,0
+XNTK.US,D,20170712,000000,55.7629,56.191,55.749,56.191,23723.339461766,0
+XNTK.US,D,20170713,000000,56.2885,56.3851,55.9073,56.0347,28000.511813386,0
+XNTK.US,D,20170714,000000,56.1233,56.407,55.9949,56.3921,31377.649776313,0
+XNTK.US,D,20170717,000000,56.3921,56.408,56.1542,56.407,28844.294052785,0
+XNTK.US,D,20170718,000000,56.4588,56.9526,56.2845,56.9526,42440.237636433,0
+XNTK.US,D,20170719,000000,57.0203,57.3946,57.0203,57.3308,34828.116433856,0
+XNTK.US,D,20170720,000000,57.4145,57.4821,57.1168,57.3696,35717.101293222,0
+XNTK.US,D,20170721,000000,57.1398,57.2523,56.9526,57.1994,38568.884361858,0
+XNTK.US,D,20170724,000000,57.1466,57.3736,57.1118,57.3179,16441.699636287,0
+XNTK.US,D,20170725,000000,57.3179,57.4981,57.0651,57.4224,31034.109864558,0
+XNTK.US,D,20170726,000000,57.5499,57.5578,57.2064,57.5578,18701.830634677,0
+XNTK.US,D,20170727,000000,57.7659,57.8176,56.5205,56.8918,32640.309627414,0
+XNTK.US,D,20170728,000000,56.7723,56.9148,56.5195,56.8023,25207.994402042,0
+XNTK.US,D,20170731,000000,56.869,56.8918,56.2368,56.3105,29674.01325486,0
+XNTK.US,D,20170801,000000,56.5723,56.5793,56.4329,56.4966,19571.729943391,0
+XNTK.US,D,20170802,000000,56.8162,56.8162,55.6912,56.0945,22793.169993095,0
+XNTK.US,D,20170803,000000,56.2448,56.396,55.9959,56.2079,24832.310404976,0
+XNTK.US,D,20170804,000000,56.7575,56.9376,56.5932,56.6977,45076.052631889,0
+XNTK.US,D,20170807,000000,56.7953,57.0909,56.6977,56.9824,20772.110629202,0
+XNTK.US,D,20170808,000000,56.9148,57.306,56.7126,56.7605,30725.727546112,0
+XNTK.US,D,20170809,000000,56.2667,56.5932,56.191,56.5932,16228.745071106,0
+XNTK.US,D,20170810,000000,56.2448,56.2448,55.1965,55.302,46120.735404478,0
+XNTK.US,D,20170811,000000,55.301,55.8545,55.301,55.6733,17544.643563502,0
+XNTK.US,D,20170814,000000,56.3105,56.7723,56.3105,56.7445,22515.927257293,0
+XNTK.US,D,20170815,000000,56.8162,56.8311,56.5623,56.7515,25402.867919236,0
+XNTK.US,D,20170816,000000,56.7953,57.3099,56.7953,57.0949,39384.54052661,0
+XNTK.US,D,20170817,000000,57.0651,57.3179,56.0267,56.0417,22357.215836073,0
+XNTK.US,D,20170818,000000,56.206,56.5345,55.9978,56.1233,21101.587503634,0
+XNTK.US,D,20170821,000000,56.1542,56.1542,55.757,56.0417,32844.223668602,0
+XNTK.US,D,20170822,000000,56.3921,56.9446,56.3921,56.8769,14581.360698946,0
+XNTK.US,D,20170823,000000,56.5723,56.9306,56.5723,56.8838,26656.487246343,0
+XNTK.US,D,20170824,000000,56.9526,57.0053,56.6698,56.861,11077.655400109,0
+XNTK.US,D,20170825,000000,57.2064,57.303,56.7435,56.7435,19109.658717053,0
+XNTK.US,D,20170828,000000,56.9227,56.9595,56.5932,56.8162,19349.734854215,0
+XNTK.US,D,20170829,000000,56.3035,57.1138,56.3035,56.9675,58560.496419616,0
+XNTK.US,D,20170830,000000,56.9904,57.7291,56.9904,57.6414,16778.20802938,0
+XNTK.US,D,20170831,000000,57.7868,58.1282,57.7799,58.0456,24782.085271679,0
+XNTK.US,D,20170901,000000,58.2527,58.3901,58.1412,58.3124,18774.154826626,0
+XNTK.US,D,20170905,000000,58.0834,58.1801,57.3259,57.7799,24287.869960031,0
+XNTK.US,D,20170906,000000,57.9311,58.0456,57.6335,57.8256,62748.268033966,0
+XNTK.US,D,20170907,000000,58.0078,58.416,57.9929,58.2637,19879.107759172,0
+XNTK.US,D,20170908,000000,58.2607,58.2607,57.7371,57.7739,39071.135694833,0
+XNTK.US,D,20170911,000000,58.6917,58.7485,58.6101,58.7127,9997.8150342111,0
+XNTK.US,D,20170912,000000,58.6181,58.9197,58.5962,58.7216,13066.570678692,0
+XNTK.US,D,20170913,000000,58.9087,58.9157,58.6719,58.8311,12295.112631241,0
+XNTK.US,D,20170914,000000,58.401,59.066,58.401,58.7445,30032.620706605,0
+XNTK.US,D,20170915,000000,58.6469,58.9894,58.6469,58.848,14476.892421687,0
+XNTK.US,D,20170918,000000,58.9615,59.4543,58.9615,59.2104,11561.825685097,0
+XNTK.US,D,20170919,000000,59.4852,59.4852,59.1138,59.2482,14112.257953946,0
+XNTK.US,D,20170920,000000,59.4125,59.4125,58.5334,58.864,27619.805302991,0
+XNTK.US,D,20170921,000000,58.8869,58.8948,58.6609,58.7057,13817.938672823,0
+XNTK.US,D,20170922,000000,58.7216,58.8759,58.6758,58.8709,19005.190439794,0
+XNTK.US,D,20170925,000000,58.848,58.848,57.4653,57.6992,35244.985040226,0
+XNTK.US,D,20170926,000000,57.7858,58.0894,57.5479,57.6723,30285.755378425,0
+XNTK.US,D,20170927,000000,57.8316,58.6917,57.8316,58.4597,26518.870381109,0
+XNTK.US,D,20170928,000000,58.1193,58.5624,58.1193,58.5564,22115.130693579,0
+XNTK.US,D,20170929,000000,58.4597,58.9914,58.4597,58.9844,27258.184343249,0
+XNTK.US,D,20171002,000000,59.2482,59.2482,58.7952,59.081,38555.8258272,0
+XNTK.US,D,20171003,000000,59.286,59.286,58.9456,59.1795,71652.179664956,0
+XNTK.US,D,20171004,000000,58.8709,59.4623,58.8709,59.4075,32337.954324963,0
+XNTK.US,D,20171005,000000,59.3965,59.8097,59.3965,59.8037,14160.474081912,0
+XNTK.US,D,20171006,000000,59.4543,60.1063,59.4543,60.0616,11087.700426768,0
+XNTK.US,D,20171009,000000,60.2089,60.3005,60.0486,60.0775,8954.1367642879,0
+XNTK.US,D,20171010,000000,60.3801,60.3801,59.9938,60.1412,16688.807292111,0
+XNTK.US,D,20171011,000000,60.0158,60.2656,60.0158,60.2656,13200.169533264,0
+XNTK.US,D,20171012,000000,60.1721,60.4339,60.1721,60.2318,29915.093894689,0
+XNTK.US,D,20171013,000000,60.5235,60.5773,60.3921,60.4568,21510.420088676,0
+XNTK.US,D,20171016,000000,60.7296,60.7296,60.3632,60.4866,28860.36609544,0
+XNTK.US,D,20171017,000000,60.3671,60.4786,60.2876,60.4718,37940.065692972,0
+XNTK.US,D,20171018,000000,60.5773,60.8609,60.3961,60.7664,23302.452844733,0
+XNTK.US,D,20171019,000000,60.5852,60.8171,60.2318,60.8062,22777.09795044,0
+XNTK.US,D,20171020,000000,61.0113,61.3986,61.0113,61.2562,27978.412754735,0
+XNTK.US,D,20171023,000000,61.4254,61.4254,61.0272,61.0272,23481.254319272,0
+XNTK.US,D,20171024,000000,61.1238,61.3438,61.0203,61.2701,30397.255174345,0
+XNTK.US,D,20171025,000000,61.1546,61.2901,60.6728,60.8171,24287.869960031,0
+XNTK.US,D,20171026,000000,61.0491,61.4901,61.0491,61.3139,19020.257979783,0
+XNTK.US,D,20171027,000000,61.7281,62.3284,61.6753,62.2687,23967.433609593,0
+XNTK.US,D,20171030,000000,62.2915,62.3572,61.953,62.2835,20013.711116409,0
+XNTK.US,D,20171031,000000,62.2985,62.7763,62.2985,62.6788,33177.718553698,0
+XNTK.US,D,20171101,000000,63.091,63.091,62.2457,62.5295,35504.14672804,0
+XNTK.US,D,20171102,000000,62.3522,62.3602,61.9162,62.1183,17606.922728791,0
+XNTK.US,D,20171103,000000,62.4488,62.9107,62.171,62.8222,20622.439731976,0
+XNTK.US,D,20171106,000000,62.837,63.1576,62.837,63.1516,22778.102453107,0
+XNTK.US,D,20171107,000000,63.1437,63.1437,62.8162,62.9406,19443.153602149,0
+XNTK.US,D,20171108,000000,63.069,63.4732,62.8968,63.3965,45053.953573238,0
+XNTK.US,D,20171109,000000,62.7395,62.9336,62.1999,62.7793,46809.82423332,0
+XNTK.US,D,20171110,000000,62.5593,62.9048,62.5513,62.8968,15871.142122027,0
+XNTK.US,D,20171113,000000,62.8002,63.1437,62.6022,63.0988,16381.42947633,0
+XNTK.US,D,20171114,000000,63.0163,63.1586,62.8808,63.0352,32562.962922136,0
+XNTK.US,D,20171115,000000,62.5892,62.8222,62.413,62.5663,24491.784001219,0
+XNTK.US,D,20171116,000000,62.9406,63.8028,62.9406,63.6583,21947.378748365,0
+XNTK.US,D,20171117,000000,63.8406,64.0178,63.6385,63.7639,28819.181486137,0
+XNTK.US,D,20171120,000000,63.9221,64.1511,63.9221,64.0695,50240.200837543,0
+XNTK.US,D,20171121,000000,64.5583,64.8709,64.4598,64.7534,20543.084021366,0
+XNTK.US,D,20171122,000000,64.6569,64.6609,64.4548,64.4966,41948.031330117,0
+XNTK.US,D,20171124,000000,64.5274,64.9605,64.5274,64.9297,18805.29440927,0
+XNTK.US,D,20171127,000000,64.8341,64.8779,64.5951,64.6589,28774.983368835,0
+XNTK.US,D,20171128,000000,64.8559,65.077,64.626,64.8559,18874.605093221,0
+XNTK.US,D,20171129,000000,64.9306,64.9306,62.4269,63.0302,39559.323990485,0
+XNTK.US,D,20171130,000000,63.2123,63.4264,62.8739,63.299,26410.384093186,0
+XNTK.US,D,20171201,000000,63.0392,63.2123,62.0058,62.8908,25509.345201827,0
+XNTK.US,D,20171204,000000,63.4035,63.4035,61.2901,61.3139,56303.378929224,0
+XNTK.US,D,20171205,000000,61.0571,62.186,60.6838,61.4533,49580.242586013,0
+XNTK.US,D,20171206,000000,61.2074,62.0576,61.2074,62.0207,34046.613359746,0
+XNTK.US,D,20171207,000000,62.3812,62.7225,62.2159,62.5065,36891.364909719,0
+XNTK.US,D,20171208,000000,63.2273,63.3169,62.7007,62.8968,48959.459938456,0
+XNTK.US,D,20171211,000000,63.1516,63.2512,62.9456,63.2055,12390.540384506,0
+XNTK.US,D,20171212,000000,63.1357,63.3806,62.9107,63.0232,24758.981710362,0
+XNTK.US,D,20171213,000000,63.1068,63.508,63.1068,63.3687,22533.003802615,0
+XNTK.US,D,20171214,000000,63.4782,63.7858,63.2651,63.3318,21999.612886995,0
+XNTK.US,D,20171215,000000,63.2462,63.6116,63.0143,63.533,45650.628156813,0
+XNTK.US,D,20171218,000000,64.1054,64.1054,63.8973,63.9879,24397.36075062,0
+XNTK.US,D,20171219,000000,64.1054,64.1054,63.6046,63.739,18736.988227986,0
+XNTK.US,D,20171220,000000,64.0148,64.0336,63.5349,63.8455,27049.247788731,0
+XNTK.US,D,20171221,000000,64.0148,64.1143,63.6613,63.6613,33358.529033569,0
+XNTK.US,D,20171222,000000,63.746,63.746,63.4901,63.528,20955.934617071,0
+XNTK.US,D,20171226,000000,63.2681,63.2681,62.841,63.1328,22485.792177314,0
+XNTK.US,D,20171227,000000,63.2243,63.3199,63.065,63.1397,19812.810583219,0
+XNTK.US,D,20171228,000000,63.3278,63.3278,63.066,63.2243,28731.789754198,0
+XNTK.US,D,20171229,000000,63.3208,63.3208,62.8052,62.8052,21286.415994169,0
+XNTK.US,D,20180102,000000,63.1556,64.1323,63.1556,64.1323,56777.504187552,0
+XNTK.US,D,20180103,000000,64.4727,65.0272,64.4429,65.0272,38989.770978891,0
+XNTK.US,D,20180104,000000,65.3437,65.4314,65.1049,65.2154,30588.110680876,0
+XNTK.US,D,20180105,000000,65.6345,65.977,65.4473,65.977,29668.990741531,0
+XNTK.US,D,20180108,000000,66.1452,66.6101,65.977,66.4667,34053.644878407,0
+XNTK.US,D,20180109,000000,66.5035,66.5423,65.9401,66.1601,34558.909719381,0
+XNTK.US,D,20180110,000000,65.748,65.8585,65.4035,65.8585,19116.690235715,0
+XNTK.US,D,20180111,000000,66.182,66.182,65.9112,66.1223,40664.276923032,0
+XNTK.US,D,20180112,000000,66.2437,66.6548,66.2168,66.4807,24015.649737558,0
+XNTK.US,D,20180116,000000,66.7693,67.3508,66.3164,66.4308,42471.377219077,0
+XNTK.US,D,20180117,000000,66.9306,67.6514,66.7823,67.5259,27398.814716482,0
+XNTK.US,D,20180118,000000,67.5299,67.8216,67.4543,67.7131,28033.660401363,0
+XNTK.US,D,20180119,000000,67.9939,67.9939,67.4603,67.8007,49565.175046025,0
+XNTK.US,D,20180122,000000,67.7489,68.4459,67.6294,68.4459,28134.110667958,0
+XNTK.US,D,20180123,000000,69.2313,69.3149,68.8022,69.2622,34324.860598214,0
+XNTK.US,D,20180124,000000,69.2701,69.5986,68.3334,68.7365,27487.210951085,0
+XNTK.US,D,20180125,000000,69.065,69.307,68.5444,68.633,43230.781234536,0
+XNTK.US,D,20180126,000000,69.3905,70.0645,69.2173,70.0536,37706.016571806,0
+XNTK.US,D,20180129,000000,70.0208,70.0208,69.277,69.307,41816.441480877,0
+XNTK.US,D,20180130,000000,68.6937,68.7972,68.2278,68.4617,35457.939605407,0
+XNTK.US,D,20180131,000000,69.0272,69.4025,68.8948,69.1635,22817.278057078,0
+XNTK.US,D,20180201,000000,68.4319,69.4652,68.4319,68.5294,41438.748478479,0
+XNTK.US,D,20180202,000000,68.3562,68.3562,66.9983,66.9983,43541.172558316,0
+XNTK.US,D,20180205,000000,66.2049,67.5091,64.4001,64.4429,86645.386456943,0
+XNTK.US,D,20180206,000000,63.2303,65.9322,62.8769,65.8664,68251.938140712,0
+XNTK.US,D,20180207,000000,66.0615,66.6947,65.4702,65.4702,48965.486954451,0
+XNTK.US,D,20180208,000000,65.4852,65.5299,62.645,62.645,64730.151793888,0
+XNTK.US,D,20180209,000000,63.3438,64.0108,61.3079,64.0108,95233.884250824,0
+XNTK.US,D,20180212,000000,64.3393,65.2234,64.0676,65.0053,36288.663310149,0
+XNTK.US,D,20180213,000000,64.9974,65.3955,64.7146,65.299,21861.996021759,0
+XNTK.US,D,20180214,000000,65.1267,66.848,65.1267,66.848,32154.130337094,0
+XNTK.US,D,20180215,000000,67.3886,68.0556,66.6947,67.9859,38348.898278014,0
+XNTK.US,D,20180216,000000,68.0924,68.6031,67.8993,67.9859,103715.90476211,0
+XNTK.US,D,20180220,000000,67.7569,68.9017,67.7569,68.4329,34555.896211383,0
+XNTK.US,D,20180221,000000,68.7494,69.2273,68.2219,68.2219,57177.296248601,0
+XNTK.US,D,20180222,000000,68.3104,68.5434,67.8903,67.9401,29426.905599036,0
+XNTK.US,D,20180223,000000,68.7087,69.4115,68.4169,69.3607,22352.193322743,0
+XNTK.US,D,20180226,000000,70.7753,70.7753,69.8555,70.4388,38671.343633785,0
+XNTK.US,D,20180227,000000,70.4528,70.4687,69.5976,69.738,43892.748491398,0
+XNTK.US,D,20180228,000000,70.0566,70.4906,69.4951,69.4951,48292.470168264,0
+XNTK.US,D,20180301,000000,69.4951,69.8385,67.8156,68.401,28641.384514263,0
+XNTK.US,D,20180302,000000,67.4403,68.9087,66.9256,68.9087,33073.25027644,0
+XNTK.US,D,20180305,000000,68.5215,69.8306,68.2985,69.6872,34675.432028631,0
+XNTK.US,D,20180306,000000,70.2059,70.3911,69.8615,70.185,25059.328007481,0
+XNTK.US,D,20180307,000000,69.5448,70.7634,69.5448,70.6917,32297.774218325,0
+XNTK.US,D,20180308,000000,71.1039,71.1039,70.5961,70.8191,295802.93156128,0
+XNTK.US,D,20180309,000000,71.2462,72.0904,71.2462,72.0864,34642.283440654,0
+XNTK.US,D,20180312,000000,72.409,72.862,72.407,72.634,41162.510245343,0
+XNTK.US,D,20180313,000000,73.1665,73.1665,71.5687,71.6155,25406.885929901,0
+XNTK.US,D,20180314,000000,72.191,72.191,71.3916,71.8037,63895.410078482,0
+XNTK.US,D,20180315,000000,71.9909,72.385,71.7121,72.0317,113280.7791473,0
+XNTK.US,D,20180316,000000,72.3642,72.3642,71.7191,71.9012,20454.687786761,0
+XNTK.US,D,20180319,000000,71.3627,71.3627,69.8395,70.5831,32701.584290037,0
+XNTK.US,D,20180320,000000,70.5971,70.9794,70.3951,70.7574,26135.150362715,0
+XNTK.US,D,20180321,000000,70.6191,71.3418,70.3154,70.6419,33393.686626878,0
+XNTK.US,D,20180322,000000,69.8555,69.8555,68.4906,68.5135,40271.516380645,0
+XNTK.US,D,20180323,000000,68.3851,68.6559,66.5623,66.5623,80081.966037618,0
+XNTK.US,D,20180326,000000,67.9629,69.1188,66.9913,69.1188,28710.695198214,0
+XNTK.US,D,20180327,000000,69.7171,69.7171,66.0128,66.5125,43611.487744932,0
+XNTK.US,D,20180328,000000,66.0516,66.3702,65.0451,65.3259,70175.560746008,0
+XNTK.US,D,20180329,000000,65.504,66.8898,65.1457,66.6987,19501.414756774,0
+XNTK.US,D,20180402,000000,66.195,66.195,64.0406,64.6947,37672.867983829,0
+XNTK.US,D,20180403,000000,65.6464,65.6464,64.4079,65.3159,55023.642532802,0
+XNTK.US,D,20180404,000000,63.8644,66.5325,63.6813,66.3891,49305.008855543,0
+XNTK.US,D,20180405,000000,67.0272,67.066,66.0058,66.6538,16839.482692004,0
+XNTK.US,D,20180406,000000,65.8485,66.2378,64.5494,64.9177,39581.423049136,0
+XNTK.US,D,20180409,000000,65.2273,66.5852,65.2273,65.3667,224274.30572423,0
+XNTK.US,D,20180410,000000,66.5095,67.1636,66.1432,67.0243,53531.956073865,0
+XNTK.US,D,20180411,000000,66.5703,67.3488,66.5703,66.7216,36340.897448778,0
+XNTK.US,D,20180412,000000,66.9963,67.7409,66.9963,67.5936,44636.080464202,0
+XNTK.US,D,20180413,000000,68.0237,68.0237,66.8082,67.072,38105.808632854,0
+XNTK.US,D,20180416,000000,67.4991,67.7271,67.1676,67.5091,23285.376299412,0
+XNTK.US,D,20180417,000000,68.0994,69.1715,68.0994,69.1108,31881.910114621,0
+XNTK.US,D,20180418,000000,69.0272,69.1984,68.4239,69.0192,28710.695198214,0
+XNTK.US,D,20180419,000000,68.3324,68.3324,67.6146,67.8893,13891.267367437,0
+XNTK.US,D,20180420,000000,67.6206,67.6206,66.6728,66.8828,25009.102874184,0
+XNTK.US,D,20180423,000000,67.066,67.3069,66.0585,66.3005,23749.456531082,0
+XNTK.US,D,20180424,000000,66.9814,67.0193,64.5454,64.7484,16399.510524317,0
+XNTK.US,D,20180425,000000,65.3617,65.3617,64.1313,64.8659,17596.877702131,0
+XNTK.US,D,20180426,000000,65.3617,66.2975,65.3617,66.2049,14797.328772125,0
+XNTK.US,D,20180427,000000,67.2213,67.2213,65.9978,66.2776,29065.284639294,0
+XNTK.US,D,20180430,000000,66.6011,66.7893,65.732,66.0705,40770.754205622,0
+XNTK.US,D,20180501,000000,65.6464,66.6618,65.6464,66.6618,37791.399298412,0
+XNTK.US,D,20180502,000000,66.7525,66.9635,66.2258,66.2258,21182.952219576,0
+XNTK.US,D,20180503,000000,65.7937,66.4677,65.1815,66.4677,18278.935012311,0
+XNTK.US,D,20180504,000000,66.2487,67.6932,65.9202,67.5249,18845.474515909,0
+XNTK.US,D,20180507,000000,67.8664,68.4309,67.8664,68.0287,17889.187977922,0
+XNTK.US,D,20180508,000000,68.1681,68.2239,67.7041,68.1969,18969.02834382,0
+XNTK.US,D,20180509,000000,68.6857,69.2542,68.3851,69.1029,20118.179393668,0
+XNTK.US,D,20180510,000000,69.4045,70.0516,69.4045,70.0516,22264.801590805,0
+XNTK.US,D,20180511,000000,69.748,70.1333,69.6325,69.74,16291.024236395,0
+XNTK.US,D,20180514,000000,70.3951,70.4966,69.9013,69.9013,18030.822853822,0
+XNTK.US,D,20180515,000000,69.6435,69.6435,68.9257,69.1915,18673.704560031,0
+XNTK.US,D,20180516,000000,69.5379,69.8704,69.502,69.7858,17599.891210128,0
+XNTK.US,D,20180517,000000,69.5917,69.752,68.8729,69.2352,15879.178143355,0
+XNTK.US,D,20180518,000000,68.7435,69.08,68.6688,68.6937,10279.075780677,0
+XNTK.US,D,20180521,000000,69.3149,69.6295,68.86,69.1755,19590.815494043,0
+XNTK.US,D,20180522,000000,69.7858,69.7858,68.9963,68.9963,9837.0946076589,0
+XNTK.US,D,20180523,000000,68.6857,69.6663,68.6857,69.6663,16604.429068171,0
+XNTK.US,D,20180524,000000,69.8625,69.9241,69.2642,69.6932,12360.405304528,0
+XNTK.US,D,20180525,000000,69.4951,70.1203,69.4951,70.0366,15559.746295582,0
+XNTK.US,D,20180529,000000,69.9162,70.0466,69.3607,69.6882,25035.219943498,0
+XNTK.US,D,20180530,000000,69.8326,70.2746,69.8326,70.1411,19470.275174129,0
+XNTK.US,D,20180531,000000,69.9162,70.2845,69.7131,69.7788,11301.659494615,0
+XNTK.US,D,20180601,000000,70.171,71.2482,70.171,71.1716,28089.912550656,0
+XNTK.US,D,20180604,000000,71.508,71.8435,71.2482,71.8435,20122.197404332,0
+XNTK.US,D,20180605,000000,71.8893,72.3263,71.8893,72.2297,31989.391899878,0
+XNTK.US,D,20180606,000000,72.2825,72.7485,72.1402,72.6827,24767.01773169,0
+XNTK.US,D,20180607,000000,73.081,73.081,71.6912,72.186,20855.484350476,0
+XNTK.US,D,20180608,000000,71.6624,72.3742,71.6624,72.2825,14144.402039257,0
+XNTK.US,D,20180611,000000,72.163,72.5533,72.163,72.4239,19142.807305029,0
+XNTK.US,D,20180612,000000,72.637,73.0342,72.5394,72.8699,24498.81551988,0
+XNTK.US,D,20180613,000000,72.8778,73.514,72.8778,73.0361,49375.324042159,0
+XNTK.US,D,20180614,000000,73.4254,73.7231,73.4174,73.4543,17916.309549903,0
+XNTK.US,D,20180615,000000,72.862,73.4981,72.8102,73.3896,36517.689917986,0
+XNTK.US,D,20180618,000000,72.9705,73.2721,72.5334,73.1885,32716.651830027,0
+XNTK.US,D,20180619,000000,72.0914,72.7723,71.6752,72.5792,25746.407830992,0
+XNTK.US,D,20180620,000000,73.294,73.294,72.842,73.084,14066.050831313,0
+XNTK.US,D,20180621,000000,73.517,73.517,72.3383,72.4438,15322.683666418,0
+XNTK.US,D,20180622,000000,72.9018,72.9018,71.738,72.0257,23008.133563609,0
+XNTK.US,D,20180625,000000,71.2104,71.2104,69.3806,69.9898,37191.711206839,0
+XNTK.US,D,20180626,000000,70.4916,70.8669,70.191,70.5095,27771.485205549,0
+XNTK.US,D,20180627,000000,70.7464,70.9864,69.1835,69.1835,25891.056214889,0
+XNTK.US,D,20180628,000000,69.1068,70.183,69.1009,70.0038,138119.11656827,0
+XNTK.US,D,20180629,000000,70.3104,70.6678,70.0785,70.1323,19252.298095618,0
+XNTK.US,D,20180702,000000,69.8146,70.7046,69.6783,70.7046,11260.474885312,0
+XNTK.US,D,20180703,000000,70.8101,70.8739,69.9142,69.9142,40950.560182827,0
+XNTK.US,D,20180705,000000,70.1611,70.6628,70.0257,70.6399,41409.617901167,0
+XNTK.US,D,20180706,000000,70.8062,71.6982,70.5225,71.6106,14817.418825444,0
+XNTK.US,D,20180709,000000,72.0097,72.1959,71.511,72.1959,20551.120042693,0
+XNTK.US,D,20180710,000000,72.1959,72.5334,72.1342,72.3224,18118.21458576,0
+XNTK.US,D,20180711,000000,71.6634,71.9949,71.5877,71.8674,93011.92435374,0
+XNTK.US,D,20180712,000000,71.8744,72.8032,71.8744,72.8032,65244.457158855,0
+XNTK.US,D,20180713,000000,72.857,72.865,72.3612,72.4727,15094.661561246,0
+XNTK.US,D,20180716,000000,72.3224,72.5593,72.184,72.3074,12519.116725748,0
+XNTK.US,D,20180717,000000,71.1716,72.7435,71.1716,72.6758,45175.498395818,0
+XNTK.US,D,20180718,000000,72.8191,72.8191,72.4617,72.617,21467.22647404,0
+XNTK.US,D,20180719,000000,72.4797,72.4797,71.9192,72.0177,15331.724190411,0
+XNTK.US,D,20180720,000000,72.0695,72.2019,71.7221,71.7669,13839.033228808,0
+XNTK.US,D,20180723,000000,71.6484,71.7907,70.8958,71.7907,15036.400406621,0
+XNTK.US,D,20180724,000000,72.609,72.6528,71.4084,71.6026,14955.03569068,0
+XNTK.US,D,20180725,000000,71.4622,72.5483,71.4622,72.5483,18747.033254645,0
+XNTK.US,D,20180726,000000,71.6634,72.2129,71.6634,72.0177,18885.654622546,0
+XNTK.US,D,20180727,000000,72.2278,72.2278,70.5066,70.9256,27791.575258868,0
+XNTK.US,D,20180730,000000,70.6708,70.6708,68.9725,69.3268,43051.979759997,0
+XNTK.US,D,20180731,000000,69.4861,69.9978,69.29,69.6415,16328.190835034,0
+XNTK.US,D,20180801,000000,69.8605,70.0973,69.3288,69.6335,21835.878952445,0
+XNTK.US,D,20180802,000000,68.9127,70.4239,68.9127,70.3861,123258.50412819,0
+XNTK.US,D,20180803,000000,70.3711,70.6469,70.191,70.5773,26077.893710756,0
+XNTK.US,D,20180806,000000,70.4159,70.9196,70.4159,70.9028,48714.361287964,0
+XNTK.US,D,20180807,000000,71.3398,71.4164,71.0769,71.3706,20613.399207983,0
+XNTK.US,D,20180808,000000,71.515,71.5229,71.1944,71.4394,12816.449514869,0
+XNTK.US,D,20180809,000000,71.2562,71.2562,70.8361,70.8361,15015.305850637,0
+XNTK.US,D,20180810,000000,70.3413,70.5434,70.2128,70.3671,13257.426185222,0
+XNTK.US,D,20180813,000000,70.4687,70.7903,69.974,70.0566,18785.204355951,0
+XNTK.US,D,20180814,000000,70.2438,70.2438,69.6513,70.0038,106736.44427862,0
+XNTK.US,D,20180815,000000,69.4165,69.4165,68.3284,68.9347,21962.446288354,0
+XNTK.US,D,20180816,000000,69.5518,69.5518,68.9347,68.9854,110819.74761572,0
+XNTK.US,D,20180817,000000,68.9575,68.9575,68.0784,68.5922,21141.767610273,0
+XNTK.US,D,20180820,000000,68.8162,69.1297,68.4269,68.9794,25406.885929901,0
+XNTK.US,D,20180821,000000,69.053,69.7628,69.053,69.5349,18081.047987119,0
+XNTK.US,D,20180822,000000,69.4861,69.9848,69.4035,69.8833,21248.244892863,0
+XNTK.US,D,20180823,000000,70.4239,70.4239,69.5966,69.6185,20961.961633067,0
+XNTK.US,D,20180824,000000,70.0785,70.5743,69.957,70.4986,26734.838454288,0
+XNTK.US,D,20180827,000000,70.9556,71.3398,70.7982,71.2939,21982.536341673,0
+XNTK.US,D,20180828,000000,71.3249,71.3398,70.9784,71.2861,16959.018509252,0
+XNTK.US,D,20180829,000000,71.1716,71.964,71.1716,71.9351,18244.78192167,0
+XNTK.US,D,20180830,000000,71.5289,71.735,71.2104,71.3557,17677.237915407,0
+XNTK.US,D,20180831,000000,70.9177,71.4931,70.9177,71.4144,14475.887919022,0
+XNTK.US,D,20180904,000000,71.0909,71.1078,70.5434,71.0302,40527.664560462,0
+XNTK.US,D,20180905,000000,70.4986,70.4986,69.528,69.6563,17593.864194133,0
+XNTK.US,D,20180906,000000,69.7151,69.8913,68.7853,69.0919,45205.633475796,0
+XNTK.US,D,20180907,000000,68.5165,69.6813,68.5165,69.1984,16393.483508322,0
+XNTK.US,D,20180910,000000,69.274,69.4901,69.1297,69.2671,17561.720108822,0
+XNTK.US,D,20180911,000000,68.7634,69.6783,68.7335,69.5508,34525.761131404,0
+XNTK.US,D,20180912,000000,69.4473,69.6036,68.8072,69.5887,15272.45853312,0
+XNTK.US,D,20180913,000000,69.959,70.6111,69.959,70.2965,21831.860941781,0
+XNTK.US,D,20180914,000000,70.6111,70.8868,70.2885,70.6111,20200.548612276,0
+XNTK.US,D,20180917,000000,70.1501,70.2806,69.3577,69.3577,13014.336540062,0
+XNTK.US,D,20180918,000000,69.3348,70.2826,69.3348,69.967,16388.460994991,0
+XNTK.US,D,20180919,000000,70.1491,70.191,69.6046,70.0864,15700.376668815,0
+XNTK.US,D,20180920,000000,70.4608,70.9694,70.4608,70.8131,19267.365635608,0
+XNTK.US,D,20180921,000000,70.8958,71.1676,70.5633,70.5961,26255.690682629,0
+XNTK.US,D,20180924,000000,70.2049,70.7086,70.191,70.7086,22266.810596137,0
+XNTK.US,D,20180925,000000,70.7086,70.7156,70.4468,70.6031,14657.702901558,0
+XNTK.US,D,20180926,000000,71.0621,71.4064,70.6818,70.6818,17231.238731725,0
+XNTK.US,D,20180927,000000,70.9486,71.3647,70.9486,71.1586,17240.279255718,0
+XNTK.US,D,20180928,000000,71.0391,71.3796,70.8161,71.0839,16498.956288246,0
+XNTK.US,D,20181001,000000,71.6574,71.8764,71.3567,71.4792,46885.161933266,0
+XNTK.US,D,20181002,000000,71.1964,71.6574,71.0312,71.0391,36107.852830278,0
+XNTK.US,D,20181003,000000,71.3338,71.4204,71.069,71.069,24560.090182504,0
+XNTK.US,D,20181004,000000,70.5513,70.5513,69.1397,69.5867,26866.428303528,0
+XNTK.US,D,20181005,000000,69.3985,69.6763,68.0944,68.6629,34881.355075151,0
+XNTK.US,D,20181008,000000,68.399,68.6857,67.1686,67.7371,41008.821337452,0
+XNTK.US,D,20181009,000000,67.6304,68.2746,67.5081,67.6922,20162.37751097,0
+XNTK.US,D,20181010,000000,67.1258,67.1258,64.3931,64.4309,352882.79105128,0
+XNTK.US,D,20181011,000000,64.4379,65.072,63.2213,63.9501,196451.59088272,0
+XNTK.US,D,20181012,000000,65.7788,65.9272,64.6241,65.9272,36611.108665919,0
+XNTK.US,D,20181015,000000,65.4165,65.4444,64.5524,64.9954,70228.799387304,0
+XNTK.US,D,20181016,000000,65.3647,67.0281,65.3647,66.7823,16036.885061909,0
+XNTK.US,D,20181017,000000,67.1098,67.2433,66.1581,66.5315,38399.123411311,0
+XNTK.US,D,20181018,000000,66.1173,66.1173,64.6141,64.8152,56579.617162361,0
+XNTK.US,D,20181019,000000,65.3507,65.7629,64.2576,64.2576,17789.742213994,0
+XNTK.US,D,20181022,000000,64.6669,65.1527,64.2437,64.8819,27095.454911364,0
+XNTK.US,D,20181023,000000,63.5578,64.8958,62.9705,64.5981,34484.576522101,0
+XNTK.US,D,20181024,000000,64.3632,64.4448,61.3398,61.3398,37867.741501024,0
+XNTK.US,D,20181025,000000,61.9999,63.8505,61.9999,63.4443,39355.409949297,0
+XNTK.US,D,20181026,000000,61.9322,63.3149,61.1954,62.1342,51741.93232314,0
+XNTK.US,D,20181029,000000,63.1218,63.1218,59.507,60.5464,34229.432844949,0
+XNTK.US,D,20181030,000000,60.0885,61.5777,60.0885,61.5777,63043.591817755,0
+XNTK.US,D,20181031,000000,62.9326,63.738,62.7455,63.2492,21435.082388731,0
+XNTK.US,D,20181101,000000,63.4065,64.7764,63.2443,64.7415,36511.66290199,0
+XNTK.US,D,20181102,000000,64.9346,64.9526,63.4673,64.0994,36343.910956776,0
+XNTK.US,D,20181105,000000,63.965,63.965,62.8968,63.6265,21393.897779426,0
+XNTK.US,D,20181106,000000,63.6116,64.4448,63.6116,64.1959,16401.519529649,0
+XNTK.US,D,20181107,000000,65.0252,65.9212,64.8371,65.9052,33070.236768441,0
+XNTK.US,D,20181108,000000,65.5747,65.7569,64.9804,65.3209,59039.644191274,0
+XNTK.US,D,20181109,000000,64.5981,64.5981,63.3637,63.8873,25611.804473754,0
+XNTK.US,D,20181112,000000,63.3916,63.3916,61.6882,61.7659,16028.849040581,0
+XNTK.US,D,20181113,000000,62.3174,63.1905,61.9889,62.2328,559370.36806951,0
+XNTK.US,D,20181114,000000,62.7992,63.0322,61.6464,61.7739,1084685.0822553,0
+XNTK.US,D,20181115,000000,61.6464,63.4363,61.6464,63.3786,21141.767610273,0
+XNTK.US,D,20181116,000000,62.6479,63.0292,62.2865,62.7225,39491.017809201,0
+XNTK.US,D,20181119,000000,62.2717,62.2717,60.3065,60.41,115326.95107784,0
+XNTK.US,D,20181120,000000,58.4459,60.2895,58.4169,59.523,124520.15947662,0
+XNTK.US,D,20181121,000000,60.6678,60.6678,60.0964,60.1253,33260.087772306,0
+XNTK.US,D,20181123,000000,59.728,60.0655,59.6136,59.7668,8846.6549790312,0
+XNTK.US,D,20181126,000000,60.4886,61.0133,60.3831,60.9674,98755.670597648,0
+XNTK.US,D,20181127,000000,60.3134,61.2871,60.3134,61.0819,21627.946900592,0
+XNTK.US,D,20181128,000000,61.7201,63.2273,61.2651,63.2273,95101.289898918,0
+XNTK.US,D,20181129,000000,62.7146,63.2671,62.2557,62.866,464938.07694612,0
+XNTK.US,D,20181130,000000,62.8062,63.6046,62.7295,63.5966,948417.26410036,0
+XNTK.US,D,20181203,000000,65.4095,65.4095,64.2726,64.5603,22190.468393525,0
+XNTK.US,D,20181204,000000,64.1223,64.2428,62.1522,62.2487,24422.473317269,0
+XNTK.US,D,20181206,000000,60.63,62.4966,60.5484,62.4966,45600.403023515,0
+XNTK.US,D,20181207,000000,62.2258,62.5125,60.4718,60.638,21805.743872466,0
+XNTK.US,D,20181210,000000,60.3652,61.5121,60.0964,61.295,22157.319805549,0
+XNTK.US,D,20181211,000000,62.5125,62.5125,61.2641,61.4284,32016.513471858,0
+XNTK.US,D,20181212,000000,62.5573,63.0322,62.173,62.173,16575.298490858,0
+XNTK.US,D,20181213,000000,62.3851,62.7146,61.8575,62.2258,32599.12501811,0
+XNTK.US,D,20181214,000000,61.2124,61.8515,60.7634,60.9098,57327.971648494,0
+XNTK.US,D,20181217,000000,60.3652,60.9246,58.84,59.301,1218597.3416586,0
+XNTK.US,D,20181218,000000,59.728,60.3811,59.3597,59.7131,1825733.8204994,0
+XNTK.US,D,20181219,000000,59.53,60.5693,57.9759,58.3572,46396.973637614,0
+XNTK.US,D,20181220,000000,58.1034,58.7405,56.7316,57.3936,184593.43691116,0
+XNTK.US,D,20181221,000000,57.8904,57.9621,55.6017,55.9192,52315.503345398,0
+XNTK.US,D,20181224,000000,54.9177,56.182,53.4075,53.4075,77219.133439657,0
+XNTK.US,D,20181226,000000,52.8998,57.3568,52.8998,57.3568,58803.586064776,0
+XNTK.US,D,20181227,000000,56.4468,57.9759,55.7918,57.8077,56278.266362575,0
+XNTK.US,D,20181228,000000,58.3184,59.0422,57.8077,57.8077,147453.95984296,0
+XNTK.US,D,20181231,000000,59.1715,59.1905,57.9929,58.3274,113179.32437804,0
+XNTK.US,D,20190102,000000,57.0053,58.8849,56.8271,58.6987,20244.746729578,0
+XNTK.US,D,20190103,000000,57.3866,57.7589,56.0118,56.0118,107656.56872064,0
+XNTK.US,D,20190104,000000,57.083,59.2532,57.083,58.8749,30735.772572771,0
+XNTK.US,D,20190107,000000,59.2512,60.3741,59.2512,60.0915,20662.619838614,0
+XNTK.US,D,20190108,000000,60.5503,61.0312,59.76,60.6001,36826.072236433,0
+XNTK.US,D,20190109,000000,61.0411,61.6763,61.0411,61.4055,32824.133615283,0
+XNTK.US,D,20190110,000000,60.7973,61.9232,60.7594,61.8286,25580.66489111,0
+XNTK.US,D,20190111,000000,61.3089,61.8724,61.1706,61.7957,25248.17450868,0
+XNTK.US,D,20190114,000000,61.1506,61.2592,60.6001,60.9914,14098.194916623,0
+XNTK.US,D,20190115,000000,61.3468,62.0864,61.3468,61.9132,59725.719512119,0
+XNTK.US,D,20190116,000000,61.9819,62.2865,61.7261,61.732,60730.22217807,0
+XNTK.US,D,20190117,000000,61.4911,62.4339,61.2691,62.2367,53155.267574134,0
+XNTK.US,D,20190118,000000,62.4627,63.4314,62.4239,62.9615,76950.931227849,0
+XNTK.US,D,20190122,000000,62.3752,62.3752,60.9804,61.3956,59978.854183939,0
+XNTK.US,D,20190123,000000,61.746,62.1482,61.0491,61.4474,26827.252699555,0
+XNTK.US,D,20190124,000000,62.2209,62.7166,62.1979,62.6867,15793.795416748,0
+XNTK.US,D,20190125,000000,63.4015,64.1173,63.1686,64.0287,29708.166345504,0
+XNTK.US,D,20190128,000000,62.7664,63.1646,62.5015,63.1586,32436.395586226,0
+XNTK.US,D,20190129,000000,62.9515,62.9515,61.9332,61.9332,16362.343925677,0
+XNTK.US,D,20190130,000000,63.071,63.8485,62.609,63.739,34929.571203117,0
+XNTK.US,D,20190131,000000,64.3044,64.9904,64.1651,64.7266,15774.709866096,0
+XNTK.US,D,20190201,000000,64.7952,65.1974,64.5603,64.852,44931.404247992,0
+XNTK.US,D,20190204,000000,64.852,65.6365,64.6389,65.6365,22837.368110398,0
+XNTK.US,D,20190205,000000,65.7937,66.5384,65.7937,66.3523,38271.551572736,0
+XNTK.US,D,20190206,000000,66.4687,66.6878,66.0875,66.421,26117.069314728,0
+XNTK.US,D,20190207,000000,65.7639,65.7639,64.5792,65.0999,121313.78696691,0
+XNTK.US,D,20190208,000000,64.5404,65.1875,64.4478,65.1666,20414.507680124,0
+XNTK.US,D,20190211,000000,65.499,65.5867,65.295,65.4015,17476.337382217,0
+XNTK.US,D,20190212,000000,65.8415,66.5782,65.8415,66.5115,36152.050947579,0
+XNTK.US,D,20190213,000000,67.0083,67.0601,66.6489,66.7176,36844.15328442,0
+XNTK.US,D,20190214,000000,66.7166,67.0183,66.4598,66.8311,10516.138409841,0
+XNTK.US,D,20190215,000000,67.3806,67.3806,66.628,66.842,14806.369296119,0
+XNTK.US,D,20190219,000000,66.5782,67.3906,66.5782,67.1646,12026.910419432,0
+XNTK.US,D,20190220,000000,67.3119,67.6614,66.7465,67.0581,17660.161370085,0
+XNTK.US,D,20190221,000000,66.8341,66.9685,66.4628,66.6459,15793.795416748,0
+XNTK.US,D,20190222,000000,67.1636,67.6464,67.1546,67.6454,19721.400840618,0
+XNTK.US,D,20190225,000000,68.3522,68.6359,68.0466,68.0854,17376.891618287,0
+XNTK.US,D,20190226,000000,68.0267,68.1939,67.7927,67.9969,19448.176115479,0
+XNTK.US,D,20190227,000000,67.9481,67.9669,67.2064,67.8784,30438.43978365,0
+XNTK.US,D,20190228,000000,67.8804,67.8804,67.4194,67.7449,11616.068829058,0
+XNTK.US,D,20190301,000000,68.4986,68.4986,67.5966,67.9869,33924.0640345,0
+XNTK.US,D,20190304,000000,68.5982,68.5982,66.7465,67.4104,22457.666102668,0
+XNTK.US,D,20190305,000000,67.4006,67.8027,67.1636,67.6832,33650.839309361,0
+XNTK.US,D,20190306,000000,67.6862,67.6862,67.1058,67.2253,43685.820942213,0
+XNTK.US,D,20190307,000000,67.0869,67.0869,66.2059,66.4498,43008.786145361,0
+XNTK.US,D,20190308,000000,65.4404,66.3223,65.3049,66.3223,44651.148004191,0
+XNTK.US,D,20190311,000000,66.5185,67.7061,66.5185,67.6663,22763.034913117,0
+XNTK.US,D,20190312,000000,67.8704,68.1721,67.6166,67.9003,42556.759945684,0
+XNTK.US,D,20190313,000000,68.2039,68.8709,68.2039,68.4409,39984.228618182,0
+XNTK.US,D,20190314,000000,68.5384,68.6359,68.3324,68.3422,29956.278503993,0
+XNTK.US,D,20190315,000000,68.5882,69.1735,68.5882,68.9943,46830.918789305,0
+XNTK.US,D,20190318,000000,69.1537,69.4015,68.6957,68.9774,9562.8653798543,0
+XNTK.US,D,20190319,000000,69.2522,69.7918,69.2522,69.509,30069.787305245,0
+XNTK.US,D,20190320,000000,69.3816,69.8266,68.9774,69.5428,15288.530575775,0
+XNTK.US,D,20190321,000000,69.6643,71.1814,69.6643,71.0571,14626.563318913,0
+XNTK.US,D,20190322,000000,70.7723,70.8828,69.1935,69.2034,23727.35747243,0
+XNTK.US,D,20190325,000000,68.8898,69.2622,68.41,68.9485,24758.981710362,0
+XNTK.US,D,20190326,000000,69.4702,70.0188,69.1237,69.4304,30782.98419807,0
+XNTK.US,D,20190327,000000,69.3915,69.6345,68.3602,68.7724,16107.200248525,0
+XNTK.US,D,20190328,000000,68.9087,69.2422,68.6359,69.064,13627.083166292,0
+XNTK.US,D,20190329,000000,69.5857,69.95,69.5757,69.8813,20125.210912329,0
+XNTK.US,D,20190401,000000,70.7624,71.2233,70.5463,71.2124,21158.844155594,0
+XNTK.US,D,20190402,000000,71.3527,71.3527,70.9894,71.2731,21628.951403259,0
+XNTK.US,D,20190403,000000,71.6474,72.391,71.6474,71.8834,34331.892116876,0
+XNTK.US,D,20190404,000000,71.7449,71.8644,70.7823,71.3328,24314.991532012,0
+XNTK.US,D,20190405,000000,71.6175,71.8614,71.4722,71.8226,21620.915381931,0
+XNTK.US,D,20190408,000000,71.7151,71.9719,71.3826,71.9719,19083.541647739,0
+XNTK.US,D,20190409,000000,71.6175,71.8644,71.5578,71.6664,84018.61198548,0
+XNTK.US,D,20190410,000000,71.6752,72.1073,71.6752,72.0018,87574.551422947,0
+XNTK.US,D,20190411,000000,72.1073,72.1123,71.7947,71.9819,57172.273735272,0
+XNTK.US,D,20190412,000000,72.4707,72.4707,72.0834,72.3124,21972.491315014,0
+XNTK.US,D,20190415,000000,72.3323,72.3323,71.6076,71.943,19035.325519773,0
+XNTK.US,D,20190416,000000,72.401,72.6558,72.3224,72.6469,27770.480702884,0
+XNTK.US,D,20190417,000000,73.2173,73.3158,72.627,72.7733,40837.051381575,0
+XNTK.US,D,20190418,000000,72.843,72.862,72.3124,72.85,25282.327599322,0
+XNTK.US,D,20190422,000000,72.608,73.1476,72.5483,73.1178,31658.91052278,0
+XNTK.US,D,20190423,000000,73.4901,74.4707,73.4901,74.3522,32787.971519309,0
+XNTK.US,D,20190424,000000,74.3044,74.5702,74.1571,74.1571,35307.264205514,0
+XNTK.US,D,20190425,000000,74.5314,74.6787,73.8933,74.2069,24577.166727825,0
+XNTK.US,D,20190426,000000,73.7459,74.0416,73.0899,74.0416,43463.825853038,0
+XNTK.US,D,20190429,000000,74.0516,74.4717,74.0516,74.2846,25818.73202294,0
+XNTK.US,D,20190430,000000,74.0794,74.6389,73.9928,74.4319,29962.305519989,0
+XNTK.US,D,20190501,000000,74.7773,75.0401,74.0616,74.0616,54972.412896839,0
+XNTK.US,D,20190502,000000,73.8535,74.5204,73.1875,73.7858,84435.48059185,0
+XNTK.US,D,20190503,000000,74.2348,74.6977,74.2348,74.6977,45922.848379285,0
+XNTK.US,D,20190506,000000,72.6957,74.1004,72.395,73.9928,24426.491327932,0
+XNTK.US,D,20190507,000000,73.2571,73.3557,71.5439,72.2925,35554.371861338,0
+XNTK.US,D,20190508,000000,71.9819,72.5782,71.7449,71.9202,61944.665901205,0
+XNTK.US,D,20190509,000000,70.8799,71.8246,70.3124,71.6076,41766.216347581,0
+XNTK.US,D,20190510,000000,71.3926,72.0506,70.2636,71.8147,58335.487822443,0
+XNTK.US,D,20190513,000000,69.8515,70.2208,68.852,69.0142,40552.777127111,0
+XNTK.US,D,20190514,000000,69.6345,70.7723,69.4802,70.4598,19335.671816892,0
+XNTK.US,D,20190515,000000,69.9311,71.5877,69.9311,71.3427,27546.476608376,0
+XNTK.US,D,20190516,000000,71.1636,72.3452,71.1636,71.8734,10161.548968761,0
+XNTK.US,D,20190517,000000,70.9296,71.6702,70.4896,70.5583,20152.332484311,0
+XNTK.US,D,20190520,000000,69.2133,69.4085,68.5075,68.8022,26197.429528004,0
+XNTK.US,D,20190521,000000,69.499,69.9311,69.4015,69.8306,15606.957920881,0
+XNTK.US,D,20190522,000000,69.2323,69.752,69.2323,69.299,33188.768083024,0
+XNTK.US,D,20190523,000000,68.4199,68.4199,67.1546,67.6743,39708.994887712,0
+XNTK.US,D,20190524,000000,68.2229,68.4587,67.7429,67.7429,18746.028751979,0
+XNTK.US,D,20190528,000000,67.9959,68.4,67.5847,67.6246,14901.797049384,0
+XNTK.US,D,20190529,000000,67.0451,67.3398,66.4468,66.9754,44648.134496194,0
+XNTK.US,D,20190530,000000,67.1815,67.4662,66.9216,67.2731,28103.975587979,0
+XNTK.US,D,20190531,000000,66.182,66.6499,65.9938,66.0138,46772.65763468,0
+XNTK.US,D,20190603,000000,65.9162,66.2417,64.1491,64.4747,49370.301528829,0
+XNTK.US,D,20190604,000000,65.2801,66.8679,65.078,66.8679,17852.021379283,0
+XNTK.US,D,20190605,000000,67.5747,67.5747,66.4368,67.1168,30269.68333577,0
+XNTK.US,D,20190606,000000,67.2711,67.8037,66.8968,67.6106,16038.89406724,0
+XNTK.US,D,20190607,000000,67.8406,69.065,67.8406,68.844,28976.88840469,0
+XNTK.US,D,20190610,000000,69.509,70.4259,69.509,69.6932,32270.652646344,0
+XNTK.US,D,20190611,000000,70.5384,70.5384,69.518,69.6733,9628.1580531411,0
+XNTK.US,D,20190612,000000,69.3218,69.3218,68.8759,68.8858,25487.246143176,0
+XNTK.US,D,20190613,000000,69.0939,69.302,69.0242,69.302,17988.633741852,0
+XNTK.US,D,20190614,000000,68.7057,68.7057,68.3512,68.5185,10312.224368654,0
+XNTK.US,D,20190617,000000,68.6659,69.1138,68.6659,68.8122,10199.720070067,0
+XNTK.US,D,20190618,000000,69.518,70.8411,69.518,70.178,36110.866338275,0
+XNTK.US,D,20190619,000000,70.411,70.7276,70.0845,70.6648,18740.001735983,0
+XNTK.US,D,20190620,000000,71.7749,72.0217,71.0621,71.6275,24387.31572396,0
+XNTK.US,D,20190621,000000,71.4921,71.7649,71.2631,71.2701,26467.640745145,0
+XNTK.US,D,20190624,000000,71.2831,71.4622,71.1337,71.2134,10984.236652175,0
+XNTK.US,D,20190625,000000,71.0959,71.0959,69.8286,69.8655,34174.185198321,0
+XNTK.US,D,20190626,000000,70.625,71.2442,70.625,70.8421,16326.181829702,0
+XNTK.US,D,20190627,000000,71.2631,71.4324,71.1257,71.3229,13635.11918762,0
+XNTK.US,D,20190628,000000,71.7559,71.7559,71.2034,71.4124,11681.361502345,0
+XNTK.US,D,20190701,000000,73.3398,73.3398,72.4817,72.7285,36925.518000362,0
+XNTK.US,D,20190702,000000,72.5215,72.8062,72.4458,72.8062,37365.490168048,0
+XNTK.US,D,20190703,000000,72.7863,73.2412,72.7863,73.2403,4935.1215978177,0
+XNTK.US,D,20190705,000000,72.7574,73.1297,72.2248,72.8928,16894.730338631,0
+XNTK.US,D,20190708,000000,72.3442,72.383,72.2248,72.383,9288.6361520496,0
+XNTK.US,D,20190709,000000,72.0327,73.0342,72.0327,73.0143,9127.9157254975,0
+XNTK.US,D,20190710,000000,73.4553,73.958,73.4553,73.5728,10603.53014178,0
+XNTK.US,D,20190711,000000,73.741,74.1631,73.6883,73.9053,15214.197378495,0
+XNTK.US,D,20190712,000000,74.0366,74.6559,74.0366,74.6559,23536.501965899,0
+XNTK.US,D,20190715,000000,74.9007,74.9704,74.6847,74.9605,17462.274344894,0
+XNTK.US,D,20190716,000000,74.8231,74.8231,74.1342,74.2706,1169915.1244559,0
+XNTK.US,D,20190717,000000,74.3004,74.6151,74.2706,74.2905,17104.671395815,0
+XNTK.US,D,20190718,000000,74.4279,74.5334,73.7908,74.4279,12332.279229881,0
+XNTK.US,D,20190719,000000,74.9994,74.9994,73.9779,73.9779,20966.984146396,0
+XNTK.US,D,20190722,000000,74.2706,74.8729,74.2706,74.7116,16993.171599894,0
+XNTK.US,D,20190723,000000,75.1367,75.1367,74.4478,75.0242,11578.902230419,0
+XNTK.US,D,20190724,000000,74.9306,76.189,74.9306,76.0904,11953.581724818,0
+XNTK.US,D,20190725,000000,75.7957,75.7957,75.1167,75.1467,16576.302993525,0
+XNTK.US,D,20190726,000000,75.521,75.8992,75.521,75.7957,11251.434361318,0
+XNTK.US,D,20190729,000000,75.717,75.717,74.843,75.4822,5238.4814029349,0
+XNTK.US,D,20190730,000000,74.8131,75.2292,74.8131,75.067,8893.8666043309,0
+XNTK.US,D,20190731,000000,74.9634,75.1566,73.1815,74.0546,60377.641742321,0
+XNTK.US,D,20190801,000000,74.6698,75.3826,72.9346,73.2442,66676.877960501,0
+XNTK.US,D,20190802,000000,72.4817,72.4817,71.3627,71.6702,22308.999708108,0
+XNTK.US,D,20190805,000000,70.0267,70.0267,68.1581,68.6907,54649.967541069,0
+XNTK.US,D,20190806,000000,69.4762,69.8037,69.08,69.6942,39910.899923568,0
+XNTK.US,D,20190807,000000,68.8172,70.0416,68.5524,70.0068,21148.799128934,0
+XNTK.US,D,20190808,000000,70.4289,71.5021,70.4289,71.4722,9956.6304249071,0
+XNTK.US,D,20190809,000000,71.0371,71.0371,70.0566,70.4478,65863.23080108,0
+XNTK.US,D,20190812,000000,69.7987,70.0566,69.3806,69.506,7869.2738850608,0
+XNTK.US,D,20190813,000000,70.0954,71.6574,70.0855,71.4254,54747.404299666,0
+XNTK.US,D,20190814,000000,69.9868,70.1253,68.9625,69.1198,47293.994518309,0
+XNTK.US,D,20190815,000000,69.3378,69.4961,68.6609,69.0899,43443.735799718,0
+XNTK.US,D,20190816,000000,69.7688,70.6578,69.7688,70.6051,19279.419667599,0
+XNTK.US,D,20190819,000000,71.4622,71.8425,71.3467,71.6952,17242.288261051,0
+XNTK.US,D,20190820,000000,71.3328,71.8057,71.3328,71.3995,6738.2038831999,0
+XNTK.US,D,20190821,000000,71.7559,72.2696,71.7559,71.9789,16294.037744392,0
+XNTK.US,D,20190822,000000,72.1372,72.1372,71.0829,71.6574,28797.082427486,0
+XNTK.US,D,20190823,000000,71.2432,71.9729,69.3378,69.523,68258.969659373,0
+XNTK.US,D,20190826,000000,70.2816,70.399,70.0088,70.3433,22088.009121598,0
+XNTK.US,D,20190827,000000,71.1098,71.1098,70.0605,70.403,11986.730312794,0
+XNTK.US,D,20190828,000000,69.9868,70.5274,69.5528,70.399,29867.882269389,0
+XNTK.US,D,20190829,000000,71.2532,71.8962,71.2532,71.6902,37865.732495692,0
+XNTK.US,D,20190830,000000,72.1571,72.3343,71.3826,71.7659,9953.6169169093,0
+XNTK.US,D,20190903,000000,71.1636,71.6802,70.5543,70.8111,29183.815953876,0
+XNTK.US,D,20190904,000000,71.6384,72.0904,71.6384,72.0904,15075.576010594,0
+XNTK.US,D,20190905,000000,72.8062,73.8326,72.8062,73.7509,15162.967742531,0
+XNTK.US,D,20190906,000000,73.9082,73.9082,73.4075,73.4075,19005.190439794,0
+XNTK.US,D,20190909,000000,73.6713,73.6713,72.7285,73.2113,25364.69681793,0
+XNTK.US,D,20190910,000000,72.63,72.8888,72.3134,72.8868,4261.1003089645,0
+XNTK.US,D,20190911,000000,73.1815,73.731,73.1705,73.5339,6901.9378177499,0
+XNTK.US,D,20190912,000000,73.9879,74.2029,73.6514,73.6813,28652.434043589,0
+XNTK.US,D,20190913,000000,73.6215,73.7718,73.3796,73.3995,17881.151956596,0
+XNTK.US,D,20190916,000000,72.7763,73.3218,72.7763,73.2611,17466.292355557,0
+XNTK.US,D,20190917,000000,73.3398,73.6116,73.1377,73.6116,20574.22360401,0
+XNTK.US,D,20190918,000000,73.3,73.514,72.5275,73.514,116501.21469434,0
+XNTK.US,D,20190919,000000,73.9938,73.9938,73.4095,73.5728,12744.125322921,0
+XNTK.US,D,20190920,000000,73.6514,73.6514,72.63,72.863,13124.831833317,0
+XNTK.US,D,20190923,000000,72.6887,72.9475,72.6528,72.6688,5923.5522211135,0
+XNTK.US,D,20190924,000000,73.064,73.064,71.0889,71.2801,15725.489235464,0
+XNTK.US,D,20190925,000000,71.4094,72.64,70.7484,72.4617,21101.587503634,0
+XNTK.US,D,20190926,000000,72.5404,72.6738,72.0357,72.5503,16239.794600431,0
+XNTK.US,D,20190927,000000,72.5404,72.5404,70.3751,70.8848,35407.71447211,0
+XNTK.US,D,20190930,000000,71.3199,71.7519,71.1407,71.6554,11556.803171767,0
+XNTK.US,D,20191001,000000,71.8923,72.3432,70.9346,71.1218,26717.761908967,0
+XNTK.US,D,20191002,000000,70.5324,70.5324,69.6932,70.0506,21375.816731439,0
+XNTK.US,D,20191003,000000,69.9023,71.1805,69.1915,71.1805,32851.255187264,0
+XNTK.US,D,20191004,000000,71.5279,72.1173,71.4642,72.1073,20299.994376205,0
+XNTK.US,D,20191007,000000,71.9809,72.3732,71.8724,72.0367,6669.8977019152,0
+XNTK.US,D,20191008,000000,71.3696,71.3696,70.2766,70.2766,34290.707507572,0
+XNTK.US,D,20191009,000000,70.8669,71.3696,70.8569,71.1228,39184.644496085,0
+XNTK.US,D,20191010,000000,71.3099,71.9022,71.29,71.6155,43121.290443948,0
+XNTK.US,D,20191011,000000,72.7185,73.5329,72.7185,72.9147,38407.159432639,0
+XNTK.US,D,20191014,000000,72.9745,73.0441,72.7205,72.9376,7957.6701196645,0
+XNTK.US,D,20191015,000000,73.064,74.3034,73.064,74.1661,13010.318529398,0
+XNTK.US,D,20191016,000000,73.515,73.5448,72.9963,73.2522,8662.8309911621,0
+XNTK.US,D,20191017,000000,73.6533,73.6533,72.9545,73.1427,15786.763898087,0
+XNTK.US,D,20191018,000000,72.8758,72.8758,71.4094,71.9132,10472.944795206,0
+XNTK.US,D,20191021,000000,72.0107,72.5902,72.0107,72.5902,14732.036098839,0
+XNTK.US,D,20191022,000000,72.7962,72.7962,71.4493,71.4692,22955.89942498,0
+XNTK.US,D,20191023,000000,70.7385,71.3437,70.7385,71.1307,21473.253490036,0
+XNTK.US,D,20191024,000000,71.9909,72.2835,71.6942,72.2537,32758.840941997,0
+XNTK.US,D,20191025,000000,72.2935,73.1825,72.2935,73.1725,12927.94931079,0
+XNTK.US,D,20191028,000000,73.743,74.0148,73.6733,73.8405,10200.724572733,0
+XNTK.US,D,20191029,000000,73.9201,74.0884,73.4662,73.4751,20853.475345144,0
+XNTK.US,D,20191030,000000,73.8126,74.0486,73.3995,73.96,18005.710287173,0
+XNTK.US,D,20191031,000000,74.0784,74.0784,73.1128,73.5836,13699.407358241,0
+XNTK.US,D,20191101,000000,73.8704,74.2636,73.8405,74.2457,52513.390370591,0
+XNTK.US,D,20191104,000000,74.9644,75.1187,74.7992,74.9644,10783.336118984,0
+XNTK.US,D,20191105,000000,75.3377,75.3377,74.6887,74.8957,28675.537604905,0
+XNTK.US,D,20191106,000000,74.8052,74.8769,74.3971,74.7972,46895.206959926,0
+XNTK.US,D,20191107,000000,75.2602,75.959,75.1417,75.3477,17570.760632816,0
+XNTK.US,D,20191108,000000,75.3279,75.5399,75.1177,75.5369,12113.297648704,0
+XNTK.US,D,20191111,000000,75.072,75.5927,74.9545,75.4463,5268.6164829134,0
+XNTK.US,D,20191112,000000,75.6434,75.959,75.4075,75.6812,14846.549402757,0
+XNTK.US,D,20191113,000000,75.3377,75.6643,75.3377,75.5737,14877.688985401,0
+XNTK.US,D,20191114,000000,75.4264,75.6095,75.1616,75.5737,21396.911287423,0
+XNTK.US,D,20191115,000000,76.2058,76.402,76.1462,76.3223,20294.971862876,0
+XNTK.US,D,20191118,000000,76.392,76.7265,75.9978,76.4617,20679.696383934,0
+XNTK.US,D,20191119,000000,76.6568,76.9246,76.3622,76.637,21026.249803688,0
+XNTK.US,D,20191120,000000,76.4219,76.7026,75.6932,76.2437,16363.348428343,0
+XNTK.US,D,20191121,000000,76.2148,76.2348,75.8315,76.0476,13566.813006335,0
+XNTK.US,D,20191122,000000,76.0575,76.0575,75.5737,75.8415,21112.63703296,0
+XNTK.US,D,20191125,000000,76.2925,77.0043,76.2925,76.9943,26634.388187692,0
+XNTK.US,D,20191126,000000,77.2004,77.2004,76.8758,77.0341,21395.906784758,0
+XNTK.US,D,20191127,000000,77.1516,77.5051,77.1496,77.4761,18971.037349152,0
+XNTK.US,D,20191129,000000,77.3278,77.3278,77.0143,77.0531,6033.0430117022,0
+XNTK.US,D,20191202,000000,76.9645,76.9645,75.4572,75.9291,48642.037096015,0
+XNTK.US,D,20191203,000000,74.3512,75.3577,74.3512,75.3279,12943.016850779,0
+XNTK.US,D,20191204,000000,75.7032,75.7728,75.4075,75.4264,30289.773389089,0
+XNTK.US,D,20191205,000000,75.733,75.7828,75.3377,75.713,38719.55976175,0
+XNTK.US,D,20191206,000000,76.412,76.5583,76.3123,76.4717,13599.961594311,0
+XNTK.US,D,20191209,000000,76.2725,76.7365,76.2058,76.2058,29879.936301381,0
+XNTK.US,D,20191210,000000,76.2148,76.5683,76.0476,76.1561,32942.664929865,0
+XNTK.US,D,20191211,000000,76.3622,77.0829,76.3572,77.0341,10439.79620723,0
+XNTK.US,D,20191212,000000,77.1028,78.1491,77.1028,77.9988,22180.423366865,0
+XNTK.US,D,20191213,000000,77.9689,78.6479,77.9689,78.1372,19581.77497005,0
+XNTK.US,D,20191216,000000,78.9257,79.3647,78.9257,79.0889,7959.6791249964,0
+XNTK.US,D,20191217,000000,79.5737,79.5737,79.07,79.07,6233.9435448924,0
+XNTK.US,D,20191218,000000,79.1098,79.6045,79.1098,79.4065,12960.093396101,0
+XNTK.US,D,20191219,000000,79.6723,79.9968,79.6125,79.9968,9807.9640303464,0
+XNTK.US,D,20191220,000000,80.3611,80.6778,80.3611,80.6081,12516.10321775,0
+XNTK.US,D,20191223,000000,80.8848,81.1197,80.8549,80.8549,16845.509708,0
+XNTK.US,D,20191224,000000,80.8549,80.9534,80.8151,80.9426,3667.4392333874,0
+XNTK.US,D,20191226,000000,81.0909,81.4364,81.0909,81.3557,6698.0237765618,0
+XNTK.US,D,20191227,000000,81.7817,81.7817,81.2213,81.2691,9515.6537545546,0
+XNTK.US,D,20191230,000000,81.0809,81.0809,80.172,80.3124,14585.37870961,0
+XNTK.US,D,20191231,000000,79.9072,80.5831,79.8973,80.5384,31235.010397748,0
+XNTK.US,D,20200102,000000,81.4662,82.5324,81.4662,82.5324,120070.21266646,0
+XNTK.US,D,20200103,000000,81.4961,82.2168,81.3139,81.8117,15538.651739597,0
+XNTK.US,D,20200106,000000,81.0321,82.0874,80.8848,82.0824,14012.812190018,0
+XNTK.US,D,20200107,000000,82.5613,82.9625,82.4139,82.7593,13626.078663626,0
+XNTK.US,D,20200108,000000,82.7593,83.8435,82.6688,83.3796,20829.367281162,0
+XNTK.US,D,20200109,000000,84.1391,84.2964,83.4493,83.9431,21947.378748365,0
+XNTK.US,D,20200110,000000,84.3462,84.3562,83.498,83.6851,14407.581737736,0
+XNTK.US,D,20200113,000000,84.2666,84.9972,84.2666,84.9475,19788.702519236,0
+XNTK.US,D,20200114,000000,85.1456,85.3726,84.5244,84.7882,27688.111484276,0
+XNTK.US,D,20200115,000000,84.8181,84.9475,84.0804,84.2964,192087.02679916,0
+XNTK.US,D,20200116,000000,84.7782,85.1755,84.612,85.1755,87135.583757926,0
+XNTK.US,D,20200117,000000,85.4522,85.6175,85.2342,85.5887,64279.130096875,0
+XNTK.US,D,20200121,000000,85.2054,85.935,85.2054,85.7957,20633.489261302,0
+XNTK.US,D,20200122,000000,86.2397,86.9793,86.0416,86.16,157323.19853593,0
+XNTK.US,D,20200123,000000,86.0615,86.4876,85.736,86.4676,85456.055300456,0
+XNTK.US,D,20200124,000000,86.7534,87.1904,85.1745,85.6573,52992.53814225,0
+XNTK.US,D,20200127,000000,83.2412,83.7937,82.856,83.2711,25458.115565864,0
+XNTK.US,D,20200128,000000,83.9928,85.1257,83.7937,84.9376,39444.810686567,0
+XNTK.US,D,20200129,000000,85.1257,85.3039,84.5104,84.612,28174.290774596,0
+XNTK.US,D,20200130,000000,84.3861,85.4025,84.0416,85.4025,25394.831897909,0
+XNTK.US,D,20200131,000000,85.1357,85.1357,83.3556,83.6364,37484.021482631,0
+XNTK.US,D,20200203,000000,84.1789,85.9251,84.1789,85.7857,37873.76851702,0
+XNTK.US,D,20200204,000000,87.8574,89.2292,87.4831,88.6558,27474.152416428,0
+XNTK.US,D,20200205,000000,89.6433,89.6433,87.7399,88.2039,20483.818364074,0
+XNTK.US,D,20200206,000000,88.2337,88.9923,87.7787,88.845,13125.836335982,0
+XNTK.US,D,20200207,000000,88.3312,88.7355,88.0356,88.1142,9953.6169169093,0
+XNTK.US,D,20200210,000000,88.2825,89.269,88.1541,89.269,12622.580500341,0
+XNTK.US,D,20200211,000000,90.0068,90.5603,89.5288,89.9191,19706.333300628,0
+XNTK.US,D,20200212,000000,90.8778,91.4492,90.8778,91.2939,14344.298069781,0
+XNTK.US,D,20200213,000000,90.4318,91.8156,90.3034,91.3895,26691.644839652,0
+XNTK.US,D,20200214,000000,91.8225,91.9221,91.2501,91.5369,39455.860215892,0
+XNTK.US,D,20200218,000000,90.9943,91.7668,90.9943,91.7429,26464.627237147,0
+XNTK.US,D,20200219,000000,92.841,93.4503,92.831,93.3208,66680.895971165,0
+XNTK.US,D,20200220,000000,93.1148,93.2621,90.9176,92.1382,30619.250263521,0
+XNTK.US,D,20200221,000000,91.7529,91.7529,89.6433,89.9868,11750.672186296,0
+XNTK.US,D,20200224,000000,85.6772,86.8808,85.0769,86.0217,25513.363212491,0
+XNTK.US,D,20200225,000000,86.9106,87.1376,83.3905,83.6265,60821.631920672,0
+XNTK.US,D,20200226,000000,83.9131,85.4522,83.3408,84.0028,32605.152034106,0
+XNTK.US,D,20200227,000000,81.4662,83.1615,79.8973,79.9072,81607.805587198,0
+XNTK.US,D,20200228,000000,76.7006,80.7763,76.5235,80.4508,97596.474521142,0
+XNTK.US,D,20200302,000000,81.8216,83.9131,80.0058,83.9131,48060.430052429,0
+XNTK.US,D,20200303,000000,84.6219,85.3337,81.0411,81.2979,26154.235913369,0
+XNTK.US,D,20200304,000000,82.9425,84.8479,82.0974,84.838,14341.284561783,0
+XNTK.US,D,20200305,000000,82.7593,83.8336,81.7817,82.3154,26594.208081054,0
+XNTK.US,D,20200306,000000,79.6415,80.9436,78.3582,80.2676,40654.231896372,0
+XNTK.US,D,20200309,000000,73.9898,76.7584,72.8142,74.1471,30439.444286315,0
+XNTK.US,D,20200310,000000,77.4015,78.3781,74.6807,78.3781,25384.786871249,0
+XNTK.US,D,20200311,000000,76.4458,76.7603,73.7181,74.8589,21848.937487101,0
+XNTK.US,D,20200312,000000,68.9187,70.409,67.1138,67.3607,74266.900104427,0
+XNTK.US,D,20200313,000000,71.1666,73.073,66.9456,72.9037,53424.474288608,0
+XNTK.US,D,20200316,000000,65.6345,68.9277,63.1487,63.1487,29088.388200611,0
+XNTK.US,D,20200317,000000,64.8948,68.1044,62.5085,67.2213,52905.146410312,0
+XNTK.US,D,20200318,000000,62.8232,65.2234,60.411,63.3458,36062.65021031,0
+XNTK.US,D,20200319,000000,63.3458,67.1038,62.2905,65.3189,31572.523293508,0
+XNTK.US,D,20200320,000000,67.0849,68.3244,63.9779,63.9899,25641.939553733,0
+XNTK.US,D,20200323,000000,64.0247,66.2398,62.5643,65.2114,79335.620556816,0
+XNTK.US,D,20200324,000000,68.9655,71.0023,68.7494,70.7454,54412.904911904,0
+XNTK.US,D,20200325,000000,71.6654,73.7201,69.6046,70.5583,38821.014531011,0
+XNTK.US,D,20200326,000000,71.0312,74.4508,71.0312,74.3811,124134.4304529,0
+XNTK.US,D,20200327,000000,72.0417,72.8958,71.0212,71.1098,32791.989529973,0
+XNTK.US,D,20200330,000000,71.5956,73.2472,71.2661,73.059,61325.892258979,0
+XNTK.US,D,20200331,000000,73.2472,74.4109,72.0516,72.3363,31683.018586763,0
+XNTK.US,D,20200401,000000,70.2925,71.4384,68.4936,69.0043,28416.37591709,0
+XNTK.US,D,20200402,000000,68.2357,70.1491,68.2357,69.7171,21788.667327144,0
+XNTK.US,D,20200403,000000,69.8365,70.2726,67.9779,68.6519,36158.077963575,0
+XNTK.US,D,20200406,000000,71.6654,74.3811,71.1994,73.9879,21133.731588944,0
+XNTK.US,D,20200407,000000,76.418,76.5653,74.0078,74.0078,34415.265838149,0
+XNTK.US,D,20200408,000000,74.8669,76.2009,74.2826,75.9142,38287.623615391,0
+XNTK.US,D,20200409,000000,76.7534,77.3856,75.511,75.8973,25088.458584794,0
+XNTK.US,D,20200413,000000,75.6275,77.5041,75.6275,77.4353,32126.004262447,0
+XNTK.US,D,20200414,000000,79.294,81.2701,79.294,80.9933,33527.285481449,0
+XNTK.US,D,20200415,000000,79.9848,80.7374,79.4125,80.2328,45228.737037113,0
+XNTK.US,D,20200416,000000,81.1804,82.155,80.5663,81.8236,29055.239612635,0
+XNTK.US,D,20200417,000000,83.286,83.286,81.8375,82.8022,31064.244944537,0
+XNTK.US,D,20200420,000000,81.7539,83.5538,81.7539,82.2685,21822.820417787,0
+XNTK.US,D,20200421,000000,81.3686,81.5757,77.6384,78.3652,24262.757393382,0
+XNTK.US,D,20200422,000000,80.5085,81.9022,80.1043,81.5269,18979.07337048,0
+XNTK.US,D,20200423,000000,81.9819,82.2387,80.8759,80.8948,12843.571086851,0
+XNTK.US,D,20200424,000000,80.8261,82.378,80.3611,82.2387,49889.629407126,0
+XNTK.US,D,20200427,000000,83.0968,83.7898,82.8888,83.1665,17101.657887817,0
+XNTK.US,D,20200428,000000,84.0286,84.0973,81.724,81.724,31090.362013851,0
+XNTK.US,D,20200429,000000,83.514,85.2232,82.9375,84.8459,15414.093409019,0
+XNTK.US,D,20200430,000000,85.3129,85.3327,83.4751,83.8296,18879.62760655,0
+XNTK.US,D,20200501,000000,81.5359,82.1202,80.2228,80.5781,20032.796667063,0
+XNTK.US,D,20200504,000000,80.3611,82.0545,80.2029,82.0545,20579.24611734,0
+XNTK.US,D,20200505,000000,83.6813,84.4179,83.4055,83.4055,16628.537132154,0
+XNTK.US,D,20200506,000000,84.4029,85.0899,83.7201,84.393,32903.489325894,0
+XNTK.US,D,20200507,000000,85.4712,85.6613,84.9455,85.511,35884.853238436,0
+XNTK.US,D,20200508,000000,86.3005,87.1894,85.8952,87.1496,33321.362434929,0
+XNTK.US,D,20200511,000000,86.5274,88.4329,86.5274,88.1591,19724.414348615,0
+XNTK.US,D,20200512,000000,88.7703,88.7703,86.0117,86.0117,58790.527530118,0
+XNTK.US,D,20200513,000000,86.0913,87.0063,83.6135,84.8759,26899.576891503,0
+XNTK.US,D,20200514,000000,83.9988,86.1411,83.0321,86.1411,21021.227290358,0
+XNTK.US,D,20200515,000000,84.7275,86.3103,84.7275,86.3103,24288.874462697,0
+XNTK.US,D,20200518,000000,88.0197,88.7902,87.6842,88.5224,32671.449210058,0
+XNTK.US,D,20200519,000000,88.8699,89.8475,88.6409,88.6548,31018.037821903,0
+XNTK.US,D,20200520,000000,90.0246,90.8171,89.955,90.4776,13343.813414494,0
+XNTK.US,D,20200521,000000,90.5891,90.6389,88.85,89.3138,19310.559250244,0
+XNTK.US,D,20200522,000000,89.1655,89.3238,88.2676,89.2053,14376.442155092,0
+XNTK.US,D,20200526,000000,91.1127,91.1127,88.9883,89.0162,13877.204330114,0
+XNTK.US,D,20200527,000000,88.7703,89.3686,86.4188,89.3338,42723.507388231,0
+XNTK.US,D,20200528,000000,89.1177,90.3413,88.4935,88.7105,15114.751614565,0
+XNTK.US,D,20200529,000000,88.8987,90.5991,88.621,90.5991,16278.970204403,0
+XNTK.US,D,20200601,000000,90.1043,90.9664,89.9948,90.8271,14787.283745465,0
+XNTK.US,D,20200602,000000,90.9067,91.724,90.0446,91.6742,25418.939961892,0
+XNTK.US,D,20200603,000000,92.2974,92.6946,92.153,92.4457,14991.197786654,0
+XNTK.US,D,20200604,000000,92.2974,93.0311,91.6065,91.933,13583.889551656,0
+XNTK.US,D,20200605,000000,93.06,94.3342,93.06,93.8793,25462.133576528,0
+XNTK.US,D,20200608,000000,94.2247,94.7096,93.2063,94.7096,28824.203999466,0
+XNTK.US,D,20200609,000000,94.2247,95.489,94.1759,95.064,24126.145030813,0
+XNTK.US,D,20200610,000000,95.8863,97.0112,95.8375,96.611,30030.611701274,0
+XNTK.US,D,20200611,000000,94.3442,94.7494,91.2004,91.2103,36764.79757381,0
+XNTK.US,D,20200612,000000,93.5438,93.9878,90.5493,92.17,39778.305571663,0
+XNTK.US,D,20200615,000000,90.9067,94.0565,90.7971,93.9091,21520.465115336,0
+XNTK.US,D,20200616,000000,96.0754,96.398,94.6797,95.3676,25478.205619183,0
+XNTK.US,D,20200617,000000,96.0943,96.9126,95.9122,96.3203,28541.938750334,0
+XNTK.US,D,20200618,000000,96.2705,96.9524,96.1441,96.8928,12512.085207087,0
+XNTK.US,D,20200619,000000,98.0894,98.0894,96.4079,96.833,27190.882664629,0
+XNTK.US,D,20200622,000000,96.9664,97.719,96.61,97.719,11301.659494615,0
+XNTK.US,D,20200623,000000,98.4019,99.0938,98.164,98.2437,33960.226130474,0
+XNTK.US,D,20200624,000000,98.0754,98.5472,95.491,96.2735,14107.235440617,0
+XNTK.US,D,20200625,000000,96.187,97.2461,95.1844,97.2461,25683.124163037,0
+XNTK.US,D,20200626,000000,97.1246,97.1246,95.0749,95.2929,12789.327942889,0
+XNTK.US,D,20200629,000000,95.1047,96.0455,93.9181,96.0455,19010.212953125,0
+XNTK.US,D,20200630,000000,96.3531,98.5672,96.3531,98.3522,30595.142199538,0
+XNTK.US,D,20200701,000000,98.613,100.05,98.3522,99.6812,40009.341184832,0
+XNTK.US,D,20200702,000000,101.145,101.672,100.766,100.885,59402.269653683,0
+XNTK.US,D,20200706,000000,102.817,104.32,102.817,103.912,64479.0261274,0
+XNTK.US,D,20200707,000000,103.912,104.838,103.126,103.126,29099.437729936,0
+XNTK.US,D,20200708,000000,104.211,104.798,103.723,104.798,42975.637557385,0
+XNTK.US,D,20200709,000000,106.033,106.65,104.42,106.301,25353.647288605,0
+XNTK.US,D,20200710,000000,106.341,107.396,105.346,107.386,28019.597364039,0
+XNTK.US,D,20200713,000000,108.93,110.134,103.863,104.051,30108.962909218,0
+XNTK.US,D,20200714,000000,103.355,104.878,101.323,104.878,48573.73091473,0
+XNTK.US,D,20200715,000000,105.655,105.655,103.096,104.938,33282.186830957,0
+XNTK.US,D,20200716,000000,103.494,104.29,102.648,103.783,10266.01724602,0
+XNTK.US,D,20200717,000000,104.31,104.31,103.056,103.882,24129.15853881,0
+XNTK.US,D,20200720,000000,104.221,107.934,103.962,107.884,16854.550231993,0
+XNTK.US,D,20200721,000000,108.631,108.631,105.913,106.083,12484.963635105,0
+XNTK.US,D,20200722,000000,106.51,107.018,105.793,106.63,20420.534696119,0
+XNTK.US,D,20200723,000000,106.988,107.098,103.623,104.071,27544.467603044,0
+XNTK.US,D,20200724,000000,102.36,103.783,101.313,103.026,25755.448354986,0
+XNTK.US,D,20200727,000000,104.002,106.083,103.753,106.013,19780.666497909,0
+XNTK.US,D,20200728,000000,105.575,105.714,104.221,104.26,11151.988597389,0
+XNTK.US,D,20200729,000000,105.933,106.918,105.753,106.421,20793.205185187,0
+XNTK.US,D,20200730,000000,105.366,106.839,104.758,106.68,15029.36888796,0
+XNTK.US,D,20200731,000000,107.954,107.954,105.385,106.898,24332.068077334,0
+XNTK.US,D,20200803,000000,107.964,109.119,107.755,108.999,22517.936262625,0
+XNTK.US,D,20200804,000000,109.128,110.034,109.049,110.025,47953.952769838,0
+XNTK.US,D,20200805,000000,110.293,110.543,110.074,110.343,21804.7393698,0
+XNTK.US,D,20200806,000000,110.563,111.11,109.856,110.931,12125.351680696,0
+XNTK.US,D,20200807,000000,110.473,110.473,107.596,108.91,15411.079901021,0
+XNTK.US,D,20200810,000000,108.92,109.039,106.72,108.223,33580.524122745,0
+XNTK.US,D,20200811,000000,107.864,108.123,105.913,106.103,30387.210147686,0
+XNTK.US,D,20200812,000000,107.556,110.015,107.486,109.606,14244.852305852,0
+XNTK.US,D,20200813,000000,110.194,110.543,109.099,109.576,17132.797470462,0
+XNTK.US,D,20200814,000000,109.905,110.124,108.989,109.338,11153.997602721,0
+XNTK.US,D,20200817,000000,110.373,112.125,110.363,111.936,10180.634519414,0
+XNTK.US,D,20200818,000000,113.011,113.379,112.234,113.081,13893.276372769,0
+XNTK.US,D,20200819,000000,113.151,113.778,112.563,112.802,16522.059849563,0
+XNTK.US,D,20200820,000000,111.926,114.594,111.856,114.404,12315.20268456,0
+XNTK.US,D,20200821,000000,114.624,115.161,114.246,114.972,18560.195758778,0
+XNTK.US,D,20200824,000000,116.585,116.694,114.793,115.579,16324.172824371,0
+XNTK.US,D,20200825,000000,115.401,117.132,115.401,117.132,16450.74016028,0
+XNTK.US,D,20200826,000000,118.736,121.493,118.736,121.404,41409.617901167,0
+XNTK.US,D,20200827,000000,121.732,121.762,120.049,120.697,20092.062324354,0
+XNTK.US,D,20200828,000000,121.592,122.22,121.164,121.762,18016.759816499,0
+XNTK.US,D,20200831,000000,122.1,123.742,121.394,123.424,24779.071763681,0
+XNTK.US,D,20200901,000000,124.699,125.774,123.345,125.316,36496.595362,0
+XNTK.US,D,20200902,000000,127.018,127.018,122.727,125.415,40334.8000486,0
+XNTK.US,D,20200903,000000,122.897,122.897,117.581,118.636,63589.036765367,0
+XNTK.US,D,20200904,000000,117.451,118.944,112.404,117.172,65097.799769626,0
+XNTK.US,D,20200908,000000,111.279,113.788,109.965,109.965,56985.436239405,0
+XNTK.US,D,20200909,000000,113.171,114.186,111.677,113.668,37724.097619793,0
+XNTK.US,D,20200910,000000,115.539,116.037,111.368,112.096,52847.889758353,0
+XNTK.US,D,20200911,000000,113.618,113.738,110.353,111.538,33030.056661803,0
+XNTK.US,D,20200914,000000,113.618,115.002,112.961,114.674,23609.830660514,0
+XNTK.US,D,20200915,000000,116.556,117.68,116.386,117.212,22510.904743964,0
+XNTK.US,D,20200916,000000,117.471,117.641,115.171,115.201,24863.449987621,0
+XNTK.US,D,20200917,000000,112.096,114.186,111.737,113.609,20122.197404332,0
+XNTK.US,D,20200918,000000,114.992,114.992,111.668,113.359,19369.824907534,0
+XNTK.US,D,20200921,000000,112.116,114.316,110.761,114.256,37356.449644054,0
+XNTK.US,D,20200922,000000,114.644,115.121,112.723,114.933,36573.942067279,0
+XNTK.US,D,20200923,000000,114.276,114.306,110.741,110.771,24606.297305138,0
+XNTK.US,D,20200924,000000,109.408,112.683,109.278,111.428,69200.18865737,0
+XNTK.US,D,20200925,000000,111.746,114.196,111.169,114.146,23054.340686243,0
+XNTK.US,D,20200928,000000,116.496,116.496,115.092,116.286,16461.789689606,0
+XNTK.US,D,20200929,000000,116.197,117.302,116.028,116.684,31441.937946934,0
+XNTK.US,D,20200930,000000,116.854,118.546,116.854,117.551,17541.630055503,0
+XNTK.US,D,20201001,000000,119.542,119.999,118.854,119.97,22754.998891789,0
+XNTK.US,D,20201002,000000,116.874,119.024,116.147,116.147,29740.310430813,0
+XNTK.US,D,20201005,000000,117.322,118.914,117.322,118.914,57838.259002797,0
+XNTK.US,D,20201006,000000,118.914,119.91,117.103,117.441,23928.25800562,0
+XNTK.US,D,20201007,000000,118.864,120.259,118.864,120.109,17807.823261981,0
+XNTK.US,D,20201008,000000,121.394,121.394,120.368,120.707,10511.115896512,0
+XNTK.US,D,20201009,000000,121.572,122.16,121.384,122.16,18081.047987119,0
+XNTK.US,D,20201012,000000,124.002,125.784,123.594,124.778,26640.415203688,0
+XNTK.US,D,20201013,000000,125.385,125.734,124.27,125.057,45016.786974597,0
+XNTK.US,D,20201014,000000,125.614,125.824,123.892,124.639,19625.973087352,0
+XNTK.US,D,20201015,000000,121.961,123.384,121.921,123.285,21562.654227306,0
+XNTK.US,D,20201016,000000,124.479,124.579,122.539,122.677,16751.0864574,0
+XNTK.US,D,20201019,000000,123.792,124.052,121.085,121.264,16903.770862625,0
+XNTK.US,D,20201020,000000,121.772,122.289,120.806,121.294,19252.298095618,0
+XNTK.US,D,20201021,000000,121.434,121.871,120.657,120.717,25073.391044804,0
+XNTK.US,D,20201022,000000,121.244,121.244,118.854,120.159,18710.87115867,0
+XNTK.US,D,20201023,000000,120.349,120.477,119.014,120.477,13729.542438219,0
+XNTK.US,D,20201026,000000,119.412,120.507,117.053,118.447,34985.82335241,0
+XNTK.US,D,20201027,000000,119.313,119.482,118.805,119.263,10676.858836395,0
+XNTK.US,D,20201028,000000,117.093,117.182,114.734,114.873,34948.65675377,0
+XNTK.US,D,20201029,000000,115.659,117.869,115.281,116.894,39077.162710829,0
+XNTK.US,D,20201030,000000,116.028,116.107,112.802,113.758,35934.073869068,0
+XNTK.US,D,20201102,000000,114.863,115.878,113.001,114.116,36733.657991165,0
+XNTK.US,D,20201103,000000,114.893,116.993,114.375,116.634,14639.621853571,0
+XNTK.US,D,20201104,000000,119.741,121.612,119.024,120.796,44228.252381826,0
+XNTK.US,D,20201105,000000,123.932,125.007,123.364,124.877,45994.168068568,0
+XNTK.US,D,20201106,000000,124.509,125.644,123.096,125.335,30551.948584902,0
+XNTK.US,D,20201109,000000,126.49,127.515,122.16,122.22,42666.250736272,0
+XNTK.US,D,20201110,000000,120.946,121.244,117.651,118.795,43161.470550586,0
+XNTK.US,D,20201111,000000,120.249,122.12,120.199,121.991,19192.027935661,0
+XNTK.US,D,20201112,000000,122.409,123.215,120.876,121.234,27927.183118772,0
+XNTK.US,D,20201113,000000,122.667,122.827,121.085,122.539,17888.183475257,0
+XNTK.US,D,20201116,000000,122.589,123.554,121.951,123.404,85018.092138101,0
+XNTK.US,D,20201117,000000,124.808,125.057,123.782,124.211,43420.632238401,0
+XNTK.US,D,20201118,000000,124.619,126.142,123.742,124.947,30621.259268853,0
+XNTK.US,D,20201119,000000,124.867,126.55,124.45,126.47,17523.549007516,0
+XNTK.US,D,20201120,000000,126.54,126.64,125.415,125.445,34326.869603546,0
+XNTK.US,D,20201123,000000,126.292,127.267,125.784,126.829,19807.788069889,0
+XNTK.US,D,20201124,000000,128.073,128.979,126.66,128.87,29589.63503092,0
+XNTK.US,D,20201125,000000,128.81,129.725,128.352,129.557,29947.237979999,0
+XNTK.US,D,20201127,000000,130.752,131.857,130.752,131.17,19883.125769836,0
+XNTK.US,D,20201130,000000,131.458,131.767,128.591,130.94,61243.523040371,0
+XNTK.US,D,20201201,000000,132.852,133.34,131.637,132.942,46508.473433535,0
+XNTK.US,D,20201202,000000,131.697,132.563,130.443,132.364,37438.818862662,0
+XNTK.US,D,20201203,000000,133.31,134.215,133.061,133.08,29745.332944143,0
+XNTK.US,D,20201204,000000,133.608,134.783,133.29,134.783,23969.442614925,0
+XNTK.US,D,20201207,000000,135.41,136.923,135.41,136.873,48379.861900201,0
+XNTK.US,D,20201208,000000,136.575,137.61,135.53,137.302,88987.88667394,0
+XNTK.US,D,20201209,000000,137.391,137.391,132.673,133.39,51394.374400721,0
+XNTK.US,D,20201210,000000,131.896,134.723,131.249,134.535,21796.703348472,0
+XNTK.US,D,20201211,000000,133.568,133.977,132.245,133.618,19086.555155736,0
+XNTK.US,D,20201214,000000,134.355,135.768,134.355,135.171,44533.621192275,0
+XNTK.US,D,20201215,000000,136.336,136.675,135.122,136.246,444030.35845702,0
+XNTK.US,D,20201216,000000,136.545,137.72,135.798,137.59,30006.503637291,0
+XNTK.US,D,20201217,000000,138.248,139.303,138.148,139.223,40442.281833856,0
+XNTK.US,D,20201218,000000,139.92,140.04,137.61,138.955,48786.685479912,0
+XNTK.US,D,20201221,000000,138.148,139.721,137.391,139.601,61409.265980253,0
+XNTK.US,D,20201222,000000,139.92,140.04,138.288,139.82,24900.616586261,0
+XNTK.US,D,20201223,000000,140.139,140.139,138.357,138.397,18078.034479121,0
+XNTK.US,D,20201224,000000,138.288,138.955,137.85,138.387,13379.975510468,0
+XNTK.US,D,20201228,000000,139.403,139.403,136.745,137.053,36619.144687246,0
+XNTK.US,D,20201229,000000,138.318,139.034,137.58,138.965,33653.852817359,0
+XNTK.US,D,20201230,000000,139.681,140.498,139.283,140.258,30641.349322172,0
+XNTK.US,D,20201231,000000,140.478,140.488,139.531,140.069,28713.708706211,0
+XNTK.US,D,20210104,000000,141.055,141.553,137.302,138.875,61749.79238401,0
+XNTK.US,D,20210105,000000,138.636,141.623,138.636,141.613,33273.146306964,0
+XNTK.US,D,20210106,000000,140.179,141.463,138.636,138.795,54883.012159569,0
+XNTK.US,D,20210107,000000,140.965,143.484,140.965,143.225,40330.782037936,0
+XNTK.US,D,20210108,000000,145.007,145.276,143.225,144.918,26959.847051461,0
+XNTK.US,D,20210111,000000,144.021,145.873,143.573,144.42,26725.797930294,0
+XNTK.US,D,20210112,000000,145.096,145.644,143.981,145.376,34725.657161929,0
+XNTK.US,D,20210113,000000,146.221,146.491,144.888,145.744,23703.249408447,0
+XNTK.US,D,20210114,000000,147.058,148.133,146.112,146.211,22091.022629596,0
+XNTK.US,D,20210115,000000,146.659,146.659,143.583,144.021,32032.585514514,0
+XNTK.US,D,20210119,000000,146.142,147.346,145.534,147.346,39650.733733087,0
+XNTK.US,D,20210120,000000,149.924,150.234,148.829,149.806,38393.096395317,0
+XNTK.US,D,20210121,000000,150.343,151.239,149.238,150.921,25464.14258186,0
+XNTK.US,D,20210122,000000,149.816,150.054,149.268,149.706,19539.58585808,0
+XNTK.US,D,20210125,000000,151.717,152.066,147.008,150.114,26572.109022403,0
+XNTK.US,D,20210126,000000,150.572,150.572,148.511,148.551,29961.301017322,0
+XNTK.US,D,20210127,000000,146.321,146.849,142.12,142.866,48083.533613746,0
+XNTK.US,D,20210128,000000,144.34,147.526,144.34,145.654,22294.936670784,0
+XNTK.US,D,20210129,000000,144.948,145.216,141.453,142.688,30188.318619827,0
+XNTK.US,D,20210201,000000,144.987,147.646,143.693,147.366,97980.194539534,0
+XNTK.US,D,20210202,000000,149.288,150.901,149.238,150.731,234756.29104343,0
+XNTK.US,D,20210203,000000,151.886,152.046,150.254,150.433,37552.327663915,0
+XNTK.US,D,20210204,000000,150.971,151.657,150.214,151.657,35124.444720311,0
+XNTK.US,D,20210205,000000,151.936,152.762,151.518,152.732,43329.222495799,0
+XNTK.US,D,20210208,000000,153.698,154.375,153.27,154.375,29025.104532656,0
+XNTK.US,D,20210209,000000,154.375,155.869,154.325,155.38,28403.317382433,0
+XNTK.US,D,20210210,000000,156.515,157.282,153.837,155.769,27069.33784205,0
+XNTK.US,D,20210211,000000,156.764,158.059,156.287,157.212,29745.332944143,0
+XNTK.US,D,20210212,000000,156.854,157.72,156.087,157.72,21197.0152569,0
+XNTK.US,D,20210216,000000,158.984,159.87,157.501,158.397,30483.642403617,0
+XNTK.US,D,20210217,000000,157.003,157.003,154.754,156.924,19393.932971518,0
+XNTK.US,D,20210218,000000,154.852,155.839,153.359,155.341,25968.402920167,0
+XNTK.US,D,20210219,000000,156.744,157.75,155.869,156.247,30402.277687675,0
+XNTK.US,D,20210222,000000,154.136,154.564,150.691,150.811,27745.368136234,0
+XNTK.US,D,20210223,000000,146.988,151.149,142.778,150.681,86045.69836537,0
+XNTK.US,D,20210224,000000,149.556,152.424,148.213,152.364,19848.972679193,0
+XNTK.US,D,20210225,000000,151.896,151.896,144.669,145.316,29565.526966938,0
+XNTK.US,D,20210226,000000,146.491,148.123,143.843,146.411,25889.047209557,0
+XNTK.US,D,20210301,000000,149.288,151.498,148.631,151.399,116280.22410783,0
+XNTK.US,D,20210302,000000,152.135,152.135,147.536,147.596,111057.81474755,0
+XNTK.US,D,20210303,000000,148.193,148.372,142.966,143.126,84453.561639837,0
+XNTK.US,D,20210304,000000,142.22,143.733,136.087,138.417,67457.376531945,0
+XNTK.US,D,20210305,000000,140.558,140.756,133.828,140.706,42421.152085781,0
+XNTK.US,D,20210308,000000,139.661,140.736,134.245,134.245,68497.036791204,0
+XNTK.US,D,20210309,000000,138.636,142.399,138.636,141.593,86421.382362435,0
+XNTK.US,D,20210310,000000,143.753,144.101,139.97,140.02,30543.912563574,0
+XNTK.US,D,20210311,000000,143.703,145.426,142.638,145.066,18482.8490535,0
+XNTK.US,D,20210312,000000,142.508,143.633,141.483,143.633,53419.451775278,0
+XNTK.US,D,20210315,000000,143.703,144.938,142.488,144.938,12432.729496476,0
+XNTK.US,D,20210316,000000,146.251,147.416,144.499,145.096,13641.146203616,0
+XNTK.US,D,20210317,000000,143.156,146.181,142.18,145.465,31653.88800945,0
+XNTK.US,D,20210318,000000,143.166,143.305,140.01,140.268,27459.084876439,0
+XNTK.US,D,20210319,000000,140.488,141.881,139.711,141.393,18480.840048168,0
+XNTK.US,D,20210322,000000,143.006,144.071,142.1,143.036,13791.821603508,0
+XNTK.US,D,20210323,000000,143.285,143.613,141.304,141.433,16732.000906748,0
+XNTK.US,D,20210324,000000,142.688,142.688,137.461,137.461,25606.781960425,0
+XNTK.US,D,20210325,000000,135.57,138.218,135.57,137.73,35221.881478909,0
+XNTK.US,D,20210326,000000,137.76,141.503,137.76,141.423,11720.537106317,0
+XNTK.US,D,20210329,000000,140.985,141.025,139.303,140.328,10274.053267348,0
+XNTK.US,D,20210330,000000,139.303,140.985,138.586,140.616,14728.018088175,0
+XNTK.US,D,20210331,000000,141.692,144.33,141.692,143.563,15045.440930615,0
+XNTK.US,D,20210401,000000,146.649,147.824,146.649,147.586,23846.893289679,0
+XNTK.US,D,20210405,000000,149.119,149.905,148.292,149.487,32747.791412671,0
+XNTK.US,D,20210406,000000,149.318,151.129,149.318,149.816,19679.211728647,0
+XNTK.US,D,20210407,000000,149.786,150.184,148.721,149.437,20059.918239043,0
+XNTK.US,D,20210408,000000,151.139,151.796,150.961,151.767,15857.079084704,0
+XNTK.US,D,20210409,000000,150.871,152.016,150.632,151.966,11427.222327859,0
+XNTK.US,D,20210412,000000,151.369,151.438,150.274,151.139,22854.444655719,0
+XNTK.US,D,20210413,000000,151.687,152.524,151.458,152.464,11659.262443694,0
+XNTK.US,D,20210414,000000,153.001,153.001,149.974,150.254,14937.959145358,0
+XNTK.US,D,20210415,000000,151.747,152.384,151.169,152.254,14394.523203079,0
+XNTK.US,D,20210416,000000,152.524,152.524,151.399,152.056,16320.154813707,0
+XNTK.US,D,20210419,000000,151.438,152.066,148.741,149.676,13187.110998606,0
+XNTK.US,D,20210420,000000,149.497,149.656,146.739,147.616,20879.592414459,0
+XNTK.US,D,20210421,000000,146.938,149.427,146.351,149.427,11256.456874648,0
+XNTK.US,D,20210422,000000,149.527,149.806,147.038,147.596,12633.630029666,0
+XNTK.US,D,20210423,000000,148.471,150.522,148.471,150.244,16375.402460335,0
+XNTK.US,D,20210426,000000,150.622,152.105,150.472,152.105,11780.807266274,0
+XNTK.US,D,20210427,000000,152.244,152.404,151.119,151.617,10769.273081661,0
+XNTK.US,D,20210428,000000,151.567,152.224,150.961,151.587,12985.205962749,0
+XNTK.US,D,20210429,000000,152.991,152.991,149.437,150.701,14352.334091109,0
+XNTK.US,D,20210430,000000,149.079,150.672,148.671,148.959,15290.539581107,0
+XNTK.US,D,20210503,000000,149.686,149.716,147.376,147.456,14681.810965541,0
+XNTK.US,D,20210504,000000,146.331,146.331,142.768,144.928,20064.940752372,0
+XNTK.US,D,20210505,000000,146.112,146.112,144.34,144.35,9239.415521418,0
+XNTK.US,D,20210506,000000,144.011,144.35,142.478,144.021,22346.166306748,0
+XNTK.US,D,20210507,000000,145.445,146.829,145.057,145.426,18575.263298767,0
+XNTK.US,D,20210510,000000,144.181,144.181,139.85,139.9,46001.199587229,0
+XNTK.US,D,20210511,000000,135.818,140.706,135.818,140.478,28721.744727539,0
+XNTK.US,D,20210512,000000,138.288,138.288,135.5,135.808,36593.027617931,0
+XNTK.US,D,20210513,000000,137.511,138.208,134.385,135.6,33680.97438934,0
+XNTK.US,D,20210514,000000,137.59,140.06,137.411,139.791,12666.778617643,0
+XNTK.US,D,20210517,000000,138.735,139.283,137.84,139.283,19473.288682128,0
+XNTK.US,D,20210518,000000,139.92,141.035,139.423,139.462,16792.271066704,0
+XNTK.US,D,20210519,000000,136.485,140.498,136.366,140.428,16164.456900485,0
+XNTK.US,D,20210520,000000,141.393,144.201,141.393,144.001,9312.7442160325,0
+XNTK.US,D,20210521,000000,144.878,144.878,143.036,143.036,9121.8887095018,0
+XNTK.US,D,20210524,000000,144.36,146.719,144.281,146.102,9105.8166668466,0
+XNTK.US,D,20210525,000000,146.361,147.088,145.823,146.152,18317.106113618,0
+XNTK.US,D,20210526,000000,146.321,146.899,146.321,146.57,17753.580118019,0
+XNTK.US,D,20210527,000000,146.59,147.227,146.132,147.068,20560.160566687,0
+XNTK.US,D,20210528,000000,147.466,148.869,147.466,147.844,29025.104532656,0
+XNTK.US,D,20210601,000000,149.248,149.706,148.193,148.899,34634.247419327,0
+XNTK.US,D,20210602,000000,148.879,149.397,148.412,148.859,31697.081624086,0
+XNTK.US,D,20210603,000000,147.366,147.476,146.013,146.471,13475.403263733,0
+XNTK.US,D,20210604,000000,147.346,149.308,147.346,149.069,6840.6631551269,0
+XNTK.US,D,20210607,000000,148.859,149.537,148.272,149.447,17497.431938202,0
+XNTK.US,D,20210608,000000,150.433,150.522,148.133,148.771,11706.474068994,0
+XNTK.US,D,20210609,000000,149.308,149.377,148.213,148.302,7596.0491599221,0
+XNTK.US,D,20210610,000000,148.809,149.984,148.302,149.915,7253.5137508328,0
+XNTK.US,D,20210611,000000,149.954,150.871,149.954,150.871,9138.9652548229,0
+XNTK.US,D,20210614,000000,151.179,152.553,151.139,152.444,13845.060244803,0
+XNTK.US,D,20210615,000000,152.344,152.553,150.981,151.03,7482.5403586696,0
+XNTK.US,D,20210616,000000,151.229,151.607,149.139,150.433,8501.106061944,0
+XNTK.US,D,20210617,000000,149.876,153.429,149.876,153.17,13428.191638434,0
+XNTK.US,D,20210618,000000,152.394,152.852,151.229,151.488,9152.0237894803,0
+XNTK.US,D,20210621,000000,151.319,152.046,150.054,151.886,9714.5452824129,0
+XNTK.US,D,20210622,000000,151.836,152.921,151.796,152.732,10503.079875185,0
+XNTK.US,D,20210623,000000,153.299,154.236,153.299,153.757,17061.47778118,0
+XNTK.US,D,20210624,000000,154.982,155.957,154.982,155.231,9765.7749183764,0
+XNTK.US,D,20210625,000000,156.087,156.087,154.822,155.162,5899.4441571307,0
+XNTK.US,D,20210628,000000,156.017,157.352,156.017,157.282,11808.933340921,0
+XNTK.US,D,20210629,000000,157.062,158.227,157.062,158.227,8160.5796581866,0
+XNTK.US,D,20210630,000000,158.217,158.297,157.57,157.929,9439.3115519423,0
+XNTK.US,D,20210701,000000,158.128,158.128,156.177,156.615,9551.8158505288,0
+XNTK.US,D,20210702,000000,157.58,157.959,157.122,157.63,5359.021722849,0
+XNTK.US,D,20210706,000000,157.829,158.297,156.177,157.789,15217.210886492,0
+XNTK.US,D,20210707,000000,158.825,158.845,156.007,156.087,10127.395878119,0
+XNTK.US,D,20210708,000000,152.742,155.022,152.384,154.424,14101.208424621,0
+XNTK.US,D,20210709,000000,154.962,156.934,154.842,156.854,14171.523611238,0
+XNTK.US,D,20210712,000000,157.362,157.64,156.505,157.252,7222.3741681883,0
+XNTK.US,D,20210713,000000,157.033,158.695,157.023,157.222,8237.9263634648,0
+XNTK.US,D,20210714,000000,158.059,158.138,156.087,156.107,8050.084364932,0
+XNTK.US,D,20210715,000000,156.057,156.217,153.539,154.176,13731.551443551,0
+XNTK.US,D,20210716,000000,154.992,154.992,152.344,152.444,8016.9357769556,0
+XNTK.US,D,20210719,000000,150.224,151.876,149.706,151.876,14405.572732404,0
+XNTK.US,D,20210720,000000,152.553,154.812,151.409,154.076,13671.281283594,0
+XNTK.US,D,20210721,000000,154.106,156.694,154.027,156.694,12379.490855181,0
+XNTK.US,D,20210722,000000,156.844,157.412,156.844,157.362,13930.44297141,0
+XNTK.US,D,20210723,000000,158.207,158.835,157.352,158.835,5798.9938905356,0
+XNTK.US,D,20210726,000000,158.079,158.327,157.292,157.859,33300.267878944,0
+XNTK.US,D,20210727,000000,156.934,156.934,152.234,154.812,17889.187977922,0
+XNTK.US,D,20210728,000000,156.057,157.461,155.171,157.212,9641.2165877985,0
+XNTK.US,D,20210729,000000,157.262,158.665,157.262,158.098,9975.7159755602,0
+XNTK.US,D,20210730,000000,156.356,158.019,156.356,157.421,7310.770402792,0
+XNTK.US,D,20210802,000000,158.287,159.392,157.989,158.148,17997.674265845,0
+XNTK.US,D,20210803,000000,158.347,158.805,157.013,158.805,7303.7388841303,0
+XNTK.US,D,20210804,000000,159.124,160.437,159.124,160.417,10318.25138465,0
+XNTK.US,D,20210805,000000,160.537,161.742,160.378,161.552,8705.0201031321,0
+XNTK.US,D,20210806,000000,160.338,160.687,160.03,160.437,7160.0950028993,0
+XNTK.US,D,20210809,000000,160.806,161.164,160.657,160.717,4310.3209395961,0
+XNTK.US,D,20210810,000000,161.194,161.194,158.974,158.974,10095.251792808,0
+XNTK.US,D,20210811,000000,159.78,159.96,157.63,158.387,9535.7438078736,0
+XNTK.US,D,20210812,000000,157.989,158.197,156.565,158.177,14124.311985938,0
+XNTK.US,D,20210813,000000,158.148,158.457,158.019,158.417,5927.5702317773,0
+XNTK.US,D,20210816,000000,157.56,157.65,155.082,156.714,7873.2918957246,0
+XNTK.US,D,20210817,000000,155.132,155.759,154.066,155.022,23772.560092398,0
+XNTK.US,D,20210818,000000,155.042,156.027,154.315,154.355,7566.9185826095,0
+XNTK.US,D,20210819,000000,152.792,154.822,152.563,153.977,9893.3467569522,0
+XNTK.US,D,20210820,000000,154.534,155.162,154.007,154.892,6702.0417872256,0
+XNTK.US,D,20210823,000000,156.067,158.397,156.067,158.317,5370.0712521745,0
+XNTK.US,D,20210824,000000,159.622,160.288,159.622,159.98,5296.7425575601,0
+XNTK.US,D,20210825,000000,160.318,161.035,160.318,161.035,4575.5096434072,0
+XNTK.US,D,20210826,000000,161.015,161.493,160.308,160.308,5569.9672826987,0
+XNTK.US,D,20210827,000000,160.777,162.16,160.687,161.97,6827.6046204695,0
+XNTK.US,D,20210830,000000,162.399,163.424,162.399,163.195,22595.282967904,0
+XNTK.US,D,20210831,000000,162.21,163.335,162.21,163.145,3254.5886376815,0
+XNTK.US,D,20210901,000000,163.593,164.738,163.593,163.693,7194.2480935416,0
+XNTK.US,D,20210902,000000,164.28,164.39,163.683,163.723,5751.7822652359,0
+XNTK.US,D,20210903,000000,163.623,165.087,163.623,164.878,9222.3389760969,0
+XNTK.US,D,20210907,000000,165.325,165.714,164.838,165.385,7210.3201361969,0
+XNTK.US,D,20210908,000000,164.927,164.927,162.23,163.285,12617.557987012,0
+XNTK.US,D,20210909,000000,162.677,163.653,162.379,162.747,15486.417600967,0
+XNTK.US,D,20210910,000000,163.643,164.091,162.319,162.319,3673.4662493831,0
+XNTK.US,D,20210913,000000,163.125,163.125,160.767,162.04,15238.305442478,0
+XNTK.US,D,20210914,000000,162.24,162.24,161.383,161.493,6970.2439990346,0
+XNTK.US,D,20210915,000000,161.722,162.618,160.557,162.618,7866.2603770629,0
+XNTK.US,D,20210916,000000,161.762,162.857,161.503,162.817,4735.2255672934,0
+XNTK.US,D,20210917,000000,162.568,162.568,161.204,161.722,16188.564964468,0
+XNTK.US,D,20210920,000000,158.059,158.895,155.48,157.809,31712.149164076,0
+XNTK.US,D,20210921,000000,159.044,159.292,157.939,158.527,6544.3348686713,0
+XNTK.US,D,20210922,000000,159.004,161.264,159.004,160.777,4404.7441901955,0
+XNTK.US,D,20210923,000000,161.772,162.957,161.762,162.707,5256.562450922,0
+XNTK.US,D,20210924,000000,161.882,162.827,161.314,162.827,8802.4568617293,0
+XNTK.US,D,20210927,000000,161.572,162.638,160.497,162.24,6914.9963524072,0
+XNTK.US,D,20210928,000000,159.88,159.95,156.575,156.615,10858.673818931,0
+XNTK.US,D,20210929,000000,157.152,157.242,154.992,154.992,11268.510906639,0
+XNTK.US,D,20210930,000000,156.884,156.884,155.201,155.39,11838.063918233,0
+XNTK.US,D,20211001,000000,156.217,156.744,154.365,156.674,10353.408977957,0
+XNTK.US,D,20211004,000000,155.749,155.749,152.016,153.061,27994.48479739,0
+XNTK.US,D,20211005,000000,155.062,156.077,154.822,155.211,6918.0098604051,0
+XNTK.US,D,20211006,000000,154.932,155.859,153.081,155.739,7995.8412209706,0
+XNTK.US,D,20211007,000000,157.68,159.502,157.68,158.148,7283.6488308113,0
+XNTK.US,D,20211008,000000,159.094,159.094,157.54,157.63,7856.2153504034,0
+XNTK.US,D,20211011,000000,157.392,158.745,156.615,156.615,5121.9590936846,0
+XNTK.US,D,20211012,000000,157.212,157.212,156.127,156.416,6178.6958982651,0
+XNTK.US,D,20211013,000000,157.342,158.675,157.262,158.606,8679.9075364833,0
+XNTK.US,D,20211014,000000,160.557,161.304,160.328,161.115,13070.588689355,0
+XNTK.US,D,20211015,000000,161.473,162.538,161.473,162.538,4988.3602391131,0
+XNTK.US,D,20211018,000000,162.13,164.17,162.13,164.16,7972.7376596537,0
+XNTK.US,D,20211019,000000,164.977,165.903,164.589,165.595,5975.786359743,0
+XNTK.US,D,20211020,000000,165.883,166.042,164.47,164.848,9424.244011953,0
+XNTK.US,D,20211021,000000,164.082,165.385,163.862,165.375,5481.571048095,0
+XNTK.US,D,20211022,000000,164.28,164.28,161.842,162.319,7765.8101104678,0
+XNTK.US,D,20211025,000000,163.135,164.23,162.997,163.653,5476.5485347653,0
+XNTK.US,D,20211026,000000,165.057,165.127,163.045,163.235,4841.7028498842,0
+XNTK.US,D,20211027,000000,163.225,163.852,162.389,162.389,5041.5988804085,0
+XNTK.US,D,20211028,000000,163.355,164.917,163.355,164.917,19384.892447524,0
+XNTK.US,D,20211029,000000,163.932,164.828,163.902,164.828,5647.313987977,0
+XNTK.US,D,20211101,000000,165.177,166.888,165.047,166.888,7470.4863266782,0
+XNTK.US,D,20211102,000000,166.908,167.307,166.77,167.147,72147.39947927,0
+XNTK.US,D,20211103,000000,167.913,168.77,166.828,168.69,15562.75980358,0
+XNTK.US,D,20211104,000000,170.173,172.225,170.173,171.766,14541.180592308,0
+XNTK.US,D,20211105,000000,172.881,173.668,172.025,172.583,8422.7548539998,0
+XNTK.US,D,20211108,000000,172.971,174.056,172.812,173.459,11712.50108499,0
+XNTK.US,D,20211109,000000,174.455,174.574,171.786,172.733,10034.981632851,0
+XNTK.US,D,20211110,000000,170.851,172.125,168.023,168.71,10671.836323064,0
+XNTK.US,D,20211111,000000,170.622,170.89,170.243,170.463,8524.2096232609,0
+XNTK.US,D,20211112,000000,170.99,173.131,170.99,173.131,5146.0671576674,0
+XNTK.US,D,20211115,000000,173.33,173.36,172.225,172.812,5137.0266336738,0
+XNTK.US,D,20211116,000000,172.423,174.206,172.423,174.136,6959.1944697091,0
+XNTK.US,D,20211117,000000,173.429,173.568,172.673,172.673,4187.7716143501,0
+XNTK.US,D,20211118,000000,173.718,173.718,172.165,173.668,7282.6443281453,0
+XNTK.US,D,20211119,000000,173.808,175.321,173.808,174.076,22001.621892326,0
+XNTK.US,D,20211122,000000,175.988,175.988,171.02,171.199,11375.992691895,0
+XNTK.US,D,20211123,000000,170.453,170.542,167.545,169.596,10083.197760817,0
+XNTK.US,D,20211124,000000,168.422,170.861,167.287,170.861,7075.7167789594,0
+XNTK.US,D,20211126,000000,168.491,169.118,166.46,167.446,7464.4593106825,0
+XNTK.US,D,20211129,000000,169.626,171.508,168.83,171.338,9366.9873599938,0
+XNTK.US,D,20211130,000000,170.791,171.538,166.41,167.287,17775.67917667,0
+XNTK.US,D,20211201,000000,169.736,169.736,162.957,163.026,23525.452436574,0
+XNTK.US,D,20211202,000000,162.757,164.599,161.702,163.832,10963.14209619,0
+XNTK.US,D,20211203,000000,163.822,163.872,157.531,159.402,24425.486825266,0
+XNTK.US,D,20211206,000000,159.233,160.855,156.057,160.757,8819.5334070505,0
+XNTK.US,D,20211207,000000,164.888,167.525,164.888,166.898,7911.4629970307,0
+XNTK.US,D,20211208,000000,167.098,168.133,166.391,167.993,6942.1179243879,0
+XNTK.US,D,20211209,000000,166.789,167.008,164.619,164.698,7946.620590339,0
+XNTK.US,D,20211210,000000,167.267,167.267,164.947,166.311,8056.1113809277,0
+XNTK.US,D,20211213,000000,165.753,165.753,162.787,162.957,11463.384423834,0
+XNTK.US,D,20211214,000000,160.388,161.304,159.263,161.015,13850.082758134,0
+XNTK.US,D,20211215,000000,160.667,164.609,158.427,164.609,15558.741792916,0
+XNTK.US,D,20211216,000000,165.067,165.067,158.277,159.292,6811.5325778143,0
+XNTK.US,D,20211217,000000,156.904,160.328,156.904,158.974,13404.083574451,0
+XNTK.US,D,20211220,000000,155.977,157.162,155.599,156.734,9848.1441369844,0
+XNTK.US,D,20211221,000000,159.144,162.707,158.387,162.687,11186.141688031,0
+XNTK.US,D,20211222,000000,162.08,163.982,162.08,163.982,7628.1932452325,0
+XNTK.US,D,20211223,000000,164.18,165.973,163.992,165.515,11631.136369047,0
+XNTK.US,D,20211227,000000,165.793,167.605,165.793,167.575,7089.7798162827,0
+XNTK.US,D,20211228,000000,168.033,168.033,165.535,165.793,6211.8444862415,0
+XNTK.US,D,20211229,000000,165.684,166.182,164.957,165.615,8447.8674206486,0
+XNTK.US,D,20211230,000000,165.415,167.446,165.415,165.933,7338.8964774386,0
+XNTK.US,D,20211231,000000,165.883,165.883,164.688,164.758,4366.5730888893,0
+XNTK.US,D,20220103,000000,165.674,166.75,164.4,166.75,11882.262035535,0
+XNTK.US,D,20220104,000000,166.72,166.72,161.712,163.723,32923.579379213,0
+XNTK.US,D,20220105,000000,161.572,163.484,157.909,157.989,24876.508522278,0
+XNTK.US,D,20220106,000000,157.162,159.671,155.629,158.387,31635.806961463,0
+XNTK.US,D,20220107,000000,158.407,159.273,155.579,156.406,22908.68779968,0
+XNTK.US,D,20220110,000000,154.405,156.944,151.349,156.834,262233.45696785,0
+XNTK.US,D,20220111,000000,156.316,160.01,155.749,159.81,29183.815953876,0
+XNTK.US,D,20220112,000000,161.732,162.16,159.83,160.905,14497.986977671,0
+XNTK.US,D,20220113,000000,161.94,162.15,156.037,156.237,16888.703322635,0
+XNTK.US,D,20220114,000000,155.53,157.6,155.52,157.6,7378.0720814107,0
+XNTK.US,D,20220118,000000,155.201,155.739,152.234,152.464,21761.545755164,0
+XNTK.US,D,20220119,000000,152.912,154.186,149.736,149.895,28259.673501201,0
+XNTK.US,D,20220120,000000,151.826,153.619,148.073,148.233,16524.068854895,0
+XNTK.US,D,20220121,000000,146.629,147.356,142.538,142.538,38387.06937932,0
+XNTK.US,D,20220124,000000,139.393,143.255,133.967,143.245,62648.822270037,0
+XNTK.US,D,20220125,000000,139.93,142.269,138.098,139.353,65644.249219903,0
+XNTK.US,D,20220126,000000,143.076,144.34,137.401,138.705,32637.296119416,0
+XNTK.US,D,20220127,000000,139.163,140.577,135.261,135.41,28376.195810452,0
+XNTK.US,D,20220128,000000,135.55,139.273,133.061,139.173,25036.224446165,0
+XNTK.US,D,20220131,000000,140.328,146.072,140.328,146.053,22362.238349403,0
+XNTK.US,D,20220201,000000,147.008,147.734,144.211,147.685,22534.00830528,0
+XNTK.US,D,20220202,000000,149.497,149.497,146.241,147.606,27055.274804726,0
+XNTK.US,D,20220203,000000,142.488,144.191,140.676,140.876,22409.449974702,0
+XNTK.US,D,20220204,000000,142.22,145.794,141.224,144.649,19728.432359279,0
+XNTK.US,D,20220207,000000,144.788,146.122,143.434,143.783,17902.24651258,0
+XNTK.US,D,20220208,000000,143.016,146.421,143.016,146.152,7667.3688492046,0
+XNTK.US,D,20220209,000000,147.864,151.04,147.864,151.02,23511.389399251,0
+XNTK.US,D,20220210,000000,147.994,152.234,147.058,147.854,48619.938037364,0
+XNTK.US,D,20220211,000000,147.705,148.521,141.323,142.08,33202.831120347,0
+XNTK.US,D,20220214,000000,141.721,143.245,140.218,141.323,19268.370138274,0
+XNTK.US,D,20220215,000000,144.181,146.899,143.663,146.809,13230.304613241,0
+XNTK.US,D,20220216,000000,144.211,145.445,143.235,145.256,31435.910930939,0
+XNTK.US,D,20220217,000000,144.131,144.131,140.646,140.766,13154.966913295,0
+XNTK.US,D,20220218,000000,140.607,140.607,137.193,138.058,30020.566674614,0
+XNTK.US,D,20220222,000000,136.097,138.885,134.594,135.69,25011.111879515,0
+XNTK.US,D,20220223,000000,137.023,137.68,131.807,131.936,117351.02394974,0
+XNTK.US,D,20220224,000000,125.972,136.615,125.972,136.386,61512.729754846,0
+XNTK.US,D,20220225,000000,136.695,138.158,135.48,138.068,39878.755838258,0
+XNTK.US,D,20220228,000000,136.495,139.353,135.958,138.058,16633.559645483,0
+XNTK.US,D,20220301,000000,137.421,138.377,133.917,134.833,26527.910905102,0
+XNTK.US,D,20220302,000000,135.281,137.73,134.335,137.322,28627.321476939,0
+XNTK.US,D,20220303,000000,137.341,137.341,132.473,133.22,23736.397996424,0
+XNTK.US,D,20220304,000000,131.807,131.807,128.392,129.318,15826.944004725,0
+XNTK.US,D,20220307,000000,129.577,129.577,123.255,123.305,24911.666115587,0
+XNTK.US,D,20220308,000000,123.175,127.755,121.672,124.002,146268.64669714,0
+XNTK.US,D,20220309,000000,128.153,130.293,127.835,129.735,19314.577260907,0
+XNTK.US,D,20220310,000000,126.072,126.799,124.679,126.58,8464.9439659698,0
+XNTK.US,D,20220311,000000,125.854,127.217,123.006,123.006,17151.883021115,0
+XNTK.US,D,20220314,000000,122.249,122.677,118.756,119.064,22934.804868995,0
+XNTK.US,D,20220315,000000,119.88,123.454,119.462,123.215,14531.135565648,0
+XNTK.US,D,20220316,000000,126.998,131.677,126.202,131.667,30397.255174345,0
+XNTK.US,D,20220317,000000,130.313,133.22,129.895,133.22,34958.70178043,0
+XNTK.US,D,20220318,000000,132.325,136.853,132.285,136.745,17067.504797174,0
+XNTK.US,D,20220321,000000,136.147,136.147,133.22,135.181,17017.279663877,0
+XNTK.US,D,20220322,000000,136.266,139.153,135.968,138.686,15480.390584972,0
+XNTK.US,D,20220323,000000,136.933,139.203,136.177,136.256,22530.994797283,0
+XNTK.US,D,20220324,000000,137.153,139.701,135.62,139.701,13445.268183755,0
+XNTK.US,D,20220325,000000,138.699,139.363,136.883,138.426,9695.4597317598,0
+XNTK.US,D,20220328,000000,138.048,140.656,137.75,140.636,10598.507628449,0
+XNTK.US,D,20220329,000000,142.688,144.579,141.911,144.201,15111.738106568,0
+XNTK.US,D,20220330,000000,143.404,144.094,140.587,141.145,12822.476530865,0
+XNTK.US,D,20220331,000000,140.756,140.896,138.327,138.387,12616.553484346,0
+XNTK.US,D,20220401,000000,139.293,139.293,136.814,137.909,20029.783159065,0
+XNTK.US,D,20220404,000000,138.885,141.941,138.885,141.941,13722.510919557,0
+XNTK.US,D,20220405,000000,141.045,141.045,136.913,137.312,22255.761066812,0
+XNTK.US,D,20220406,000000,134.613,134.613,131.886,133.3,21313.53756615,0
+XNTK.US,D,20220407,000000,132.623,133.758,130.393,132.832,20370.309562821,0
+XNTK.US,D,20220408,000000,131.985,132.15,130.273,130.333,15801.831438076,0
+XNTK.US,D,20220411,000000,128.462,129.019,127.595,128.063,18747.033254645,0
+XNTK.US,D,20220412,000000,129.607,130.403,127.049,127.137,10985.241154841,0
+XNTK.US,D,20220413,000000,127.427,130.263,127.427,129.885,10327.291908643,0
+XNTK.US,D,20220414,000000,129.815,129.985,126.371,126.381,8168.6156795142,0
+XNTK.US,D,20220418,000000,125.854,127.177,125.217,126.52,8533.2501472544,0
+XNTK.US,D,20220419,000000,125.824,129.447,125.824,129.308,11956.595232815,0
+XNTK.US,D,20220420,000000,129.835,129.835,126.097,126.361,10270.035256684,0
+XNTK.US,D,20220421,000000,128.123,128.123,122.947,123.04,9970.6934622304,0
+XNTK.US,D,20220422,000000,123.245,123.544,120.487,120.487,12215.756920632,0
+XNTK.US,D,20220425,000000,119.313,122.09,119.313,122.085,23407.925624658,0
+XNTK.US,D,20220426,000000,120.762,120.762,117.073,117.073,10729.092975023,0
+XNTK.US,D,20220427,000000,117.959,118.951,116.037,116.85,9831.0675916632,0
+XNTK.US,D,20220428,000000,119.592,123.125,118.099,122.329,15166.985753195,0
+XNTK.US,D,20220429,000000,122.249,123.364,117.641,117.749,20308.030397533,0
+XNTK.US,D,20220502,000000,117.541,120.447,116.834,120.388,28674.53310224,0
+XNTK.US,D,20220503,000000,120.139,120.677,119.084,119.945,17155.901031778,0
+XNTK.US,D,20220504,000000,120.199,123.972,117.28,123.972,23614.853173843,0
+XNTK.US,D,20220505,000000,121.488,121.488,116.674,117.381,16642.600169478,0
+XNTK.US,D,20220506,000000,116.267,117.272,113.409,115.211,27043.220772735,0
+XNTK.US,D,20220509,000000,112.414,112.981,108.511,108.93,31427.874909611,0
+XNTK.US,D,20220510,000000,111.707,112.254,108.249,110.094,51504.869693976,0
+XNTK.US,D,20220511,000000,109.408,111.508,106.792,106.973,19110.663219719,0
+XNTK.US,D,20220512,000000,105.356,109.204,104.3,107.745,34340.932640869,0
+XNTK.US,D,20220513,000000,109.975,113.091,109.826,112.931,10813.471198964,0
+XNTK.US,D,20220516,000000,110.592,112.274,110.535,110.641,16224.727060442,0
+XNTK.US,D,20220517,000000,113.867,114.783,112.056,114.753,12249.910011273,0
+XNTK.US,D,20220518,000000,112.713,113.534,108.681,108.939,24506.851541208,0
+XNTK.US,D,20220519,000000,109.308,109.915,107.566,108.782,9480.4961612463,0
+XNTK.US,D,20220520,000000,110.293,110.293,104.708,108.283,14317.1764978,0
+XNTK.US,D,20220523,000000,108.382,109.478,107.248,109.318,21720.36114586,0
+XNTK.US,D,20220524,000000,106.55,106.55,103.942,104.828,26302.902307929,0
+XNTK.US,D,20220525,000000,104.42,108.183,104.42,107.32,12685.864168296,0
+XNTK.US,D,20220526,000000,107.514,111.693,107.514,111.169,7319.8109267855,0
+XNTK.US,D,20220527,000000,112.374,114.823,112.374,114.823,5936.6107557709,0
+XNTK.US,D,20220531,000000,114.276,115.659,113.694,114.453,6617.6635632857,0
+XNTK.US,D,20220601,000000,115.819,116.456,113.389,113.579,6309.2812448387,0
+XNTK.US,D,20220602,000000,113.579,117.904,113.579,117.904,8286.1424914305,0
+XNTK.US,D,20220603,000000,115.619,116.067,114.066,114.326,6497.1232433716,0
+XNTK.US,D,20220606,000000,116.874,117.419,114.893,115.241,11930.4781635,0
+XNTK.US,D,20220607,000000,114.096,116.756,114.096,116.64,11587.942754412,0
+XNTK.US,D,20220608,000000,116.546,117.556,116.177,116.585,7896.3954570414,0
+XNTK.US,D,20220609,000000,115.499,116.286,112.633,112.633,4649.8428406876,0
+XNTK.US,D,20220610,000000,110.621,110.621,108.086,108.173,28760.920331511,0
+XNTK.US,D,20220613,000000,103.942,104.918,102.13,102.34,14740.072120166,0
+XNTK.US,D,20220614,000000,103.613,103.932,102.738,103.153,11273.533419968,0
+XNTK.US,D,20220615,000000,104.171,106.58,104.061,105.933,10421.715159243,0
+XNTK.US,D,20220616,000000,102.668,102.668,99.4522,100.368,18059.953431134,0
+XNTK.US,D,20220617,000000,101.065,102.481,99.9599,101.822,24701.725058403,0
+XNTK.US,D,20220621,000000,103.59,105.198,103.59,104.239,16611.365204799,0
+XNTK.US,D,20220622,000000,102.472,104.988,102.472,103.52,23947.775999971,0
+XNTK.US,D,20220623,000000,103.55,105.167,103.321,105.028,11882.721349383,0
+XNTK.US,D,20220624,000000,106.625,109.549,106.625,109.549,10692.545734927,0
+XNTK.US,D,20220627,000000,110.178,110.178,108.382,108.701,8587.6981204716,0
+XNTK.US,D,20220628,000000,109,110.029,105.447,105.507,10162.576963843,0
+XNTK.US,D,20220629,000000,104.02,105.127,103.81,104.554,10892.911999987,0
+XNTK.US,D,20220630,000000,102.832,104.319,101.025,102.882,18061.015132508,0
+XNTK.US,D,20220701,000000,102.183,102.582,100.656,102.492,23283.561831297,0
+XNTK.US,D,20220705,000000,100.576,104.588,100.576,104.588,12941.657060225,0
+XNTK.US,D,20220706,000000,104.359,105.187,103.7,104.369,9259.9269397479,0
+XNTK.US,D,20220707,000000,105.746,107.962,105.647,107.683,30237.273060205,0
+XNTK.US,D,20220708,000000,106.453,108.621,106.061,107.745,9989.2601445663,0
+XNTK.US,D,20220711,000000,106.285,106.285,104.329,104.529,5248.5943132467,0
+XNTK.US,D,20220712,000000,104.838,104.838,103.421,103.421,3261.9627951768,0
+XNTK.US,D,20220713,000000,101.135,104.209,101.135,103.48,7790.2403855328,0
+XNTK.US,D,20220714,000000,102.752,103.71,101.246,103.261,13719.078168658,0
+XNTK.US,D,20220715,000000,104.459,105.527,103.669,105.497,6103.1564337276,0
+XNTK.US,D,20220718,000000,106.974,107.892,104.968,105.317,3439.2869397549,0
+XNTK.US,D,20220719,000000,106.575,108.606,106.575,108.581,6050.0593734867,0
+XNTK.US,D,20220720,000000,109.684,111.326,109.04,111.107,43864.182746935,0
+XNTK.US,D,20220721,000000,111.725,113.073,110.558,113.013,6502.8871325223,0
+XNTK.US,D,20220722,000000,112.135,112.135,109.4,109.699,8050.7165301108,0
+XNTK.US,D,20220725,000000,109.519,109.519,108.302,109.13,7010.8156144494,0
+XNTK.US,D,20220726,000000,107.712,107.712,106.285,106.663,3590.5634698752,0
+XNTK.US,D,20220727,000000,108.388,111.561,108.388,111.236,10670.50544577,0
+XNTK.US,D,20220728,000000,110.837,112.055,109.759,112.045,9952.1923855302,0
+XNTK.US,D,20220729,000000,111.845,112.903,111.506,112.873,2808.1332048159,0
+XNTK.US,D,20220801,000000,111.935,113.876,111.935,113.223,4022.3527710795,0
+XNTK.US,D,20220802,000000,112.893,115.288,112.649,114.135,4613.4332530065,0
+XNTK.US,D,20220803,000000,114.438,117.305,114.438,117.086,4910.9771566206,0
+XNTK.US,D,20220804,000000,117.195,118.523,117.041,118.513,3217.8822168636,0
+XNTK.US,D,20220805,000000,118.214,118.214,116.358,117.385,4847.8617831267,0
+XNTK.US,D,20220808,000000,117.355,118.563,116.052,116.437,6498.8798072211,0
+XNTK.US,D,20220809,000000,113.992,114.021,113.258,113.712,5610.25542168,0
+XNTK.US,D,20220810,000000,116.427,117.605,115.307,117.605,5208.5210602347,0
+XNTK.US,D,20220811,000000,118.763,119.781,117.398,117.545,5634.2993734872,0
+XNTK.US,D,20220812,000000,117.964,120.07,117.964,120.07,8906.280481917,0
+XNTK.US,D,20220815,000000,119.391,120.679,119.391,120.529,3303.0378795141,0
+XNTK.US,D,20220816,000000,119.791,119.939,118.763,119.604,5307.7023614394,0
+XNTK.US,D,20220817,000000,118.189,118.189,116.636,117.382,2746.0196626473,0
+XNTK.US,D,20220818,000000,117.515,118.533,117.215,118.223,9739.8041445666,0
+XNTK.US,D,20220819,000000,115.039,115.189,114.959,114.973,2685.9097831293,0
+XNTK.US,D,20220822,000000,112.135,112.274,111.342,111.466,5305.6986987888,0
+XNTK.US,D,20220823,000000,111.301,112.015,111.166,111.626,4256.7813011997,0
+XNTK.US,D,20220824,000000,111.346,113.043,111.346,112.354,4134.5578795131,0
+XNTK.US,D,20220825,000000,113.342,115.479,113.342,115.479,6756.3504578232,0
+XNTK.US,D,20220826,000000,114.66,114.68,110.607,110.607,11694.377060227,0
+XNTK.US,D,20220829,000000,109.955,110.637,109.04,109.04,3821.9865060195,0
+XNTK.US,D,20220830,000000,109.799,109.829,106.804,107.732,8877.2273734833,0
+XNTK.US,D,20220831,000000,109.514,109.514,107.403,107.523,6868.5555662568,0
+XNTK.US,D,20220901,000000,105.876,106.854,104.149,106.854,4663.5248192715,0
+XNTK.US,D,20220902,000000,107.074,108.461,105.098,105.597,7342.4217831237,0
+XNTK.US,D,20220906,000000,105.457,105.457,103.84,104.539,7243.240481919,0
+XNTK.US,D,20220907,000000,104.559,106.535,104.559,106.535,2883.2705542134,0
+XNTK.US,D,20220908,000000,105.177,107.932,105.078,107.703,11104.298409625,0
+XNTK.US,D,20220909,000000,108.761,110.947,108.761,110.787,5460.9825542103,0
+XNTK.US,D,20220912,000000,111.306,112.294,111.216,112.155,17620.209349376,0
+XNTK.US,D,20220913,000000,108.591,108.591,106.006,106.086,11311.677493962,0
+XNTK.US,D,20220914,000000,106.335,107.174,105.647,107.174,5704.4275662582,0
+XNTK.US,D,20220915,000000,106.086,106.275,104.678,105.207,6905.6233252929,0
+XNTK.US,D,20220916,000000,103.49,103.82,102.702,103.75,12178.261590347,0
+XNTK.US,D,20220919,000000,102.72,104.44,102.7,104.34,13855,0
+XNTK.US,D,20220920,000000,103.26,104.19,102.51,102.94,4578,0
+XNTK.US,D,20220921,000000,103.06,104.79,100.88,100.88,11921,0
+XNTK.US,D,20220922,000000,100.39,100.39,98.7588,98.77,5282,0
+XNTK.US,D,20220923,000000,97.51,97.51,95.74,96.98,30606,0
+XNTK.US,D,20220926,000000,96.99,98.5899,96.04,96.15,16643,0
+XNTK.US,D,20220927,000000,97.66,98.7,95.75,96.7,9846,0
+XNTK.US,D,20220928,000000,96.37,98.86,96.36,98.51,14465,0
+XNTK.US,D,20220929,000000,96.93,96.93,94.43,95.4,23063,0
+XNTK.US,D,20220930,000000,95.21,96.67,94.03,94.12,13047,0
+XNTK.US,D,20221003,000000,94.73,96.64,93.8262,96.06,13646,0
+XNTK.US,D,20221004,000000,99.46,100.52,99.41,100.28,10508,0
+XNTK.US,D,20221005,000000,99.3104,100.99,98.26,100.59,10710,0
+XNTK.US,D,20221006,000000,100.25,100.99,99.75,100.1,9044,0
+XNTK.US,D,20221007,000000,97.84,97.92,95.23,95.37,6818,0
+XNTK.US,D,20221010,000000,95.46,95.46,92.69,93.39,5564,0
+XNTK.US,D,20221011,000000,92.04,92.63,90.26,91.03,16341,0
+XNTK.US,D,20221012,000000,90.97,92.015,90.97,91.69,7949,0
+XNTK.US,D,20221013,000000,88.45,93.7,87.92,93.33,12364,0
+XNTK.US,D,20221014,000000,94.12,94.12,90.06,90.06,9864,0
+XNTK.US,D,20221017,000000,93.52,93.917,93.28,93.56,24007,0
+XNTK.US,D,20221018,000000,95.36,96.01,93.34,94.45,6404,0
+XNTK.US,D,20221019,000000,93.9,94.97,93.696,94.3,10105,0
+XNTK.US,D,20221020,000000,94.49,97.1061,94.49,95.07,15835,0
+XNTK.US,D,20221021,000000,94.595,97.1855,94.595,97.12,8646,0
+XNTK.US,D,20221024,000000,96.49,97.24,95.52,96.92,6952,0
+XNTK.US,D,20221025,000000,97.26,99.21,97.26,99.19,17664,0
+XNTK.US,D,20221026,000000,97.29,100.24,97.29,98.05,22909,0
+XNTK.US,D,20221027,000000,98.59,99.05,96.83,96.88,15704,0
+XNTK.US,D,20221028,000000,97.02,99.05,96.36,99.03,111592,0
+XNTK.US,D,20221031,000000,98,98.28,97.2,97.79,117078,0
+XNTK.US,D,20221101,000000,99.93,99.966,97.84,97.84,18890,0
+XNTK.US,D,20221102,000000,97.7,98.19,94.16,94.16,10204,0
+XNTK.US,D,20221103,000000,92.9,94.52,92.49,92.85,8166,0
+XNTK.US,D,20221104,000000,95.32,95.4,92.6465,94.36,14193,0
+XNTK.US,D,20221107,000000,94.98,95.58,93.8,95.35,7472,0
+XNTK.US,D,20221108,000000,95.94,97.29,95.79,96.351,18288,0
+XNTK.US,D,20221109,000000,95.02,95.02,93.42,93.42,2532,0
+XNTK.US,D,20221110,000000,99.32,101.32,99.32,101.3175,6269,0
+XNTK.US,D,20221111,000000,101.1056,104.9255,101.1056,104.3817,4285,0
+XNTK.US,D,20221114,000000,104.09,105,103.52,103.59,9854,0
+XNTK.US,D,20221115,000000,107.35,107.9299,106.295,106.6996,6964,0
+XNTK.US,D,20221116,000000,105.48,105.48,103.68,103.996,5154,0
+XNTK.US,D,20221117,000000,102.09,104.19,102.09,103.84,3584,0
+XNTK.US,D,20221118,000000,104.03,104.08,103.075,103.2378,2492,0
+XNTK.US,D,20221121,000000,102.2,102.2,100.968,101.33,3691,0
+XNTK.US,D,20221122,000000,101.5,103.02,101.5,103.02,5558,0
+XNTK.US,D,20221123,000000,103.38,104.588,103.38,104.485,3964,0
+XNTK.US,D,20221125,000000,103.65,103.8032,103.4714,103.4714,1819,0
+XNTK.US,D,20221128,000000,102.49,103.175,101.51,101.7553,5020,0
+XNTK.US,D,20221129,000000,102.476,102.476,101.3857,101.6241,3101,0
+XNTK.US,D,20221130,000000,101.89,106.966,101.89,106.966,4926,0
+XNTK.US,D,20221201,000000,107.64,107.7,106.5535,107.0584,10279,0
+XNTK.US,D,20221202,000000,105.19,106.6155,105.19,106.6155,1157,0
+XNTK.US,D,20221205,000000,106.31,106.31,104.171,104.3676,4330,0
+XNTK.US,D,20221206,000000,104.36,104.36,102.365,102.6303,2680,0
+XNTK.US,D,20221207,000000,101.28,102.1784,101.25,101.7328,8725,0
+XNTK.US,D,20221208,000000,103.5038,103.667,103.5022,103.667,4482,0
+XNTK.US,D,20221209,000000,103.96,104.4657,103.08,103.0959,6392,0
+XNTK.US,D,20221212,000000,101.46,104.48,101.46,104.48,18400,0
+XNTK.US,D,20221213,000000,108.81,108.81,105.2047,105.6802,5211,0
+XNTK.US,D,20221214,000000,106.44,106.549,104.525,105.0462,8260,0
+XNTK.US,D,20221215,000000,103.04,103.04,100.4336,100.62,14014,0
+XNTK.US,D,20221216,000000,100.5,100.84,99.15,99.6854,4125,0
+XNTK.US,D,20221219,000000,99.18,99.18,97.61,98.1227,59723,0
+XNTK.US,D,20221220,000000,97.16,98.7,97.0494,98.1211,15199,0
+XNTK.US,D,20221221,000000,98.42,100.18,98.1776,99.5744,9487,0
+XNTK.US,D,20221222,000000,98.32,98.32,95.0849,96.6689,12000,0
+XNTK.US,D,20221223,000000,96.03,96.5489,95.515,96.5489,49946,0
+XNTK.US,D,20221227,000000,96.07,96.321,95.6406,95.7083,12314,0
+XNTK.US,D,20221228,000000,96,96,94.135,94.2534,7331,0
+XNTK.US,D,20221229,000000,96.5295,97.2579,96.5295,97.1318,5178,0
+XNTK.US,D,20221230,000000,95.52,96.88,95.52,96.87,9075,0
+XNTK.US,D,20230103,000000,98.47,98.79,96.32,96.9288,2866,0
+XNTK.US,D,20230104,000000,97.7965,99.905,97.7965,99.4902,3272,0
+XNTK.US,D,20230105,000000,98.2838,98.59,98.0692,98.0692,1192,0
+XNTK.US,D,20230106,000000,98.66,101.12,97.85,100.7195,20940,0
+XNTK.US,D,20230109,000000,102.33,104.01,102.33,102.3328,5810,0
+XNTK.US,D,20230110,000000,102.1,103.2371,102.1,103.2371,3455,0
+XNTK.US,D,20230111,000000,104.0936,104.5901,104.0936,104.5901,2922,0
+XNTK.US,D,20230112,000000,105.39,105.9301,104.64,105.8996,9470,0
+XNTK.US,D,20230113,000000,105.9,106.74,105.48,106.7346,3075,0
+XNTK.US,D,20230117,000000,106.21,107.0989,105.89,106.66,5736,0
+XNTK.US,D,20230118,000000,107.51,107.64,105.16,105.18,13136,0
+XNTK.US,D,20230119,000000,105.1218,105.1218,104.13,104.3388,2046,0
+XNTK.US,D,20230120,000000,105.9309,107.69,105.9309,107.6876,2680,0
+XNTK.US,D,20230123,000000,109.39,111.23,109.31,111.2242,29222,0
+XNTK.US,D,20230124,000000,110.27,110.98,106.64,110.5898,6772,0
+XNTK.US,D,20230125,000000,108.86,110.9249,108.25,110.9249,3057,0
+XNTK.US,D,20230126,000000,111.5571,113.2907,111.5571,113.2907,10879,0
+XNTK.US,D,20230127,000000,113.045,115,113.045,114.2976,4281,0
+XNTK.US,D,20230130,000000,112.47,112.7649,111.1193,111.1193,4851,0
+XNTK.US,D,20230131,000000,110.95,112.82,110.95,112.82,17381,0
+XNTK.US,D,20230201,000000,112.99,116.559,112.99,116.2977,45969,0
+XNTK.US,D,20230202,000000,118.92,120.3054,118.87,119.8997,9240,0
+XNTK.US,D,20230203,000000,117.26,120.01,117.26,117.7935,5707,0
+XNTK.US,D,20230206,000000,116.56,116.56,116.0223,116.076,2750,0
+XNTK.US,D,20230207,000000,115.99,118.52,115.45,118.315,14727,0
+XNTK.US,D,20230208,000000,118.13,118.13,116.27,116.4278,19752,0
+XNTK.US,D,20230209,000000,118.36,118.51,116.1574,116.1595,6940,0
+XNTK.US,D,20230210,000000,114.66,114.66,113.4879,113.9728,2211,0
+XNTK.US,D,20230213,000000,115.085,115.8319,115.085,115.639,5448,0
+XNTK.US,D,20230214,000000,117.21,117.48,115.78,117.48,1730,0
+XNTK.US,D,20230215,000000,116.72,118.6892,116.72,118.6892,2614,0
+XNTK.US,D,20230216,000000,116.66,117.82,116.1405,116.1405,46281,0
+XNTK.US,D,20230217,000000,115,115,113.195,114.11,3087,0
+XNTK.US,D,20230221,000000,112.07,112.07,110.6872,110.6872,1889,0
+XNTK.US,D,20230222,000000,111.17,111.53,110.54,110.8272,3471,0
+XNTK.US,D,20230223,000000,112.08,112.7,110.62,112.3796,3389,0
+XNTK.US,D,20230224,000000,110,110.31,109.5,110.1063,1793,0
+XNTK.US,D,20230227,000000,110.99,111.1,110.78,110.9017,2668,0
+XNTK.US,D,20230228,000000,110.74,111.86,110.74,110.98,3578,0
+XNTK.US,D,20230301,000000,111.1,111.8596,110.7487,110.7783,5391,0
+XNTK.US,D,20230302,000000,110.25,111.8621,110.1599,111.8621,64027,0
+XNTK.US,D,20230303,000000,113.02,114.09,112.92,114.0886,17123,0
+XNTK.US,D,20230306,000000,114.18,115.54,113.603,113.603,19774,0
+XNTK.US,D,20230307,000000,113.48,113.695,112.51,112.51,3729,0
+XNTK.US,D,20230308,000000,112.43,113.4595,112.43,113.4595,1902,0
+XNTK.US,D,20230309,000000,113.6932,113.97,110.5299,110.5299,6535,0
+XNTK.US,D,20230310,000000,109.19,109.8,108.28,108.657,14680,0
+XNTK.US,D,20230313,000000,107.51,109.9703,107.51,109.1043,3921,0
+XNTK.US,D,20230314,000000,111.24,112.01,111.07,112,5881,0
+XNTK.US,D,20230315,000000,110.24,111.4043,109.77,111.2111,4967,0
+XNTK.US,D,20230316,000000,112.1725,115.13,111.9401,115.0786,8240,0
+XNTK.US,D,20230317,000000,115.08,115.869,113.9026,114.3917,8295,0
+XNTK.US,D,20230320,000000,113.41,114.25,113.14,114.25,6526,0
+XNTK.US,D,20230321,000000,115.2577,116.3792,114.7782,116.09,5930,0
+XNTK.US,D,20230322,000000,115.91,117.528,114.7778,114.7778,15775,0
+XNTK.US,D,20230323,000000,116.36,118.55,116.3,116.8751,8550,0
+XNTK.US,D,20230324,000000,115.98,116.26,114.9,115.7876,7799,0
+XNTK.US,D,20230327,000000,116.38,116.6,115,115.2195,5237,0
+XNTK.US,D,20230328,000000,114.8101,115.01,114.27,115.01,3075,0
+XNTK.US,D,20230329,000000,116.8626,117.69,116.5107,117.69,4245,0
+XNTK.US,D,20230330,000000,118.79,119.5399,118.79,119.3581,5347,0
+XNTK.US,D,20230331,000000,119.12,121.2049,119.12,121.2049,5051,0
+XNTK.US,D,20230403,000000,120.24,120.2592,119.28,120.2592,25217,0
+XNTK.US,D,20230404,000000,120.42,120.57,119.02,119.02,15451,0
+XNTK.US,D,20230405,000000,118.605,118.605,117.11,117.79,27163,0
+XNTK.US,D,20230406,000000,117,118.13,117,117.9815,1828,0
+XNTK.US,D,20230410,000000,116.68,118.4579,116.68,118.321,4787,0
+XNTK.US,D,20230411,000000,118.0592,118.0592,117.45,117.48,3841,0
+XNTK.US,D,20230412,000000,118.3,118.3,115.83,115.8376,6077,0
+XNTK.US,D,20230413,000000,116.89,117.989,116.89,117.8759,1785,0
+XNTK.US,D,20230414,000000,117.36,118.1956,116.5,117.6025,8344,0
+XNTK.US,D,20230417,000000,117.86,118.05,117.22,118.05,4829,0
+XNTK.US,D,20230418,000000,119.05,119.155,118.12,118.2548,3031,0
+XNTK.US,D,20230419,000000,116.74,117.54,116.74,117.4344,3753,0
+XNTK.US,D,20230420,000000,116.64,117.6,116.64,116.6599,2746,0
+XNTK.US,D,20230421,000000,116.23,116.4378,115.79,116.4378,3400,0
+XNTK.US,D,20230424,000000,116.3561,116.3561,114.9,115.5472,3707,0
+XNTK.US,D,20230425,000000,113.825,113.825,112.322,112.322,3177,0
+XNTK.US,D,20230426,000000,113.44,113.99,112.8966,113.0936,6015,0
+XNTK.US,D,20230427,000000,114.17,115.888,114.17,115.6781,2157,0
+XNTK.US,D,20230428,000000,115.68,117.175,115.3073,117.175,5510,0
+XNTK.US,D,20230501,000000,117.05,117.3115,117.025,117.3054,2070,0
+XNTK.US,D,20230502,000000,117.38,117.38,115.5196,116.21,8894,0
+XNTK.US,D,20230503,000000,115.94,115.97,115.1901,115.2283,2209,0
+XNTK.US,D,20230504,000000,115.43,116.585,115.43,115.9154,3117,0
+XNTK.US,D,20230505,000000,116.54,118.45,116.54,118.1953,3442,0
+XNTK.US,D,20230508,000000,118.3,119.51,118.1,119.4116,8330,0
+XNTK.US,D,20230509,000000,118.85,118.95,118.4106,118.8,3720,0
+XNTK.US,D,20230510,000000,119.34,119.7,118.8201,119.6667,11923,0
+XNTK.US,D,20230511,000000,119.93,120.03,119.3308,119.8932,7566,0
+XNTK.US,D,20230512,000000,120.24,120.24,118.2633,118.9575,12131,0
+XNTK.US,D,20230515,000000,119.23,120.6,118.8,120.5693,27437,0
+XNTK.US,D,20230516,000000,120.18,121.41,120.18,120.64,10566,0
+XNTK.US,D,20230517,000000,121.3853,123.29,121.3719,123.1521,6230,0
+XNTK.US,D,20230518,000000,124.283,126.14,124.2372,125.9323,10595,0
+XNTK.US,D,20230519,000000,125.54,125.6635,124.7844,125.1558,14383,0
+XNTK.US,D,20230522,000000,125.3108,126.211,125.3108,125.7047,9511,0
+XNTK.US,D,20230523,000000,124.99,125.37,123.7592,123.7592,7108,0
+XNTK.US,D,20230524,000000,122.22,123.3107,121.998,122.9898,4256,0
+XNTK.US,D,20230525,000000,125.94,126.5399,124.88,126.33,6707,0
+XNTK.US,D,20230526,000000,127.27,131.149,126.78,130.6757,10042,0
+XNTK.US,D,20230530,000000,132.85,133.19,130.7531,130.8887,18252,0
+XNTK.US,D,20230531,000000,130.26,130.37,129.49,130.2779,10297,0
+XNTK.US,D,20230601,000000,130.26,132.605,130.26,131.7835,27533,0
+XNTK.US,D,20230602,000000,133.13,133.89,132.5585,132.98,34762,0
+XNTK.US,D,20230605,000000,132.63,133.7363,132.3974,133.0623,15878,0
+XNTK.US,D,20230606,000000,132.73,134.4568,132.73,134.3019,8604,0
+XNTK.US,D,20230607,000000,134.85,135.03,131.4483,131.4483,12647,0
+XNTK.US,D,20230608,000000,131.26,133.3999,131.26,133.2559,20775,0
+XNTK.US,D,20230609,000000,134.44,135.405,133.7463,134.262,27190,0
+XNTK.US,D,20230612,000000,135.67,137.84,135.58,137.681,31555,0
+XNTK.US,D,20230613,000000,139.74,139.74,138,138.6898,17704,0
+XNTK.US,D,20230614,000000,138.5,140.58,138.5,140.58,15033,0
+XNTK.US,D,20230615,000000,139.52,142.52,139.52,142.1499,15863,0
+XNTK.US,D,20230616,000000,142.4769,142.4769,141.02,141.02,5780,0
+XNTK.US,D,20230620,000000,140.18,140.6,139.0003,139.8893,10263,0
+XNTK.US,D,20230621,000000,139.34,139.87,137.18,137.3579,11607,0
+XNTK.US,D,20230622,000000,136.39,138.4401,136.39,138.4075,5900,0
+XNTK.US,D,20230623,000000,136.47,137.4014,136.435,137.03,4885,0
+XNTK.US,D,20230626,000000,136.99,138.8227,135.72,135.7245,14532,0
+XNTK.US,D,20230627,000000,136.445,138.97,136.22,138.73,13701,0
+XNTK.US,D,20230628,000000,138.01,139.83,138.01,138.54,23758,0
+XNTK.US,D,20230629,000000,138.62,138.62,137.45,137.6615,9972,0
+XNTK.US,D,20230630,000000,139.46,139.9494,139.46,139.5448,15121,0
+XNTK.US,D,20230703,000000,140.27,140.46,139.6301,140.3,20358,0
+XNTK.US,D,20230705,000000,139.65,140.34,139.5758,139.7317,7495,0
+XNTK.US,D,20230706,000000,137.63,137.8,136.62,137.6136,5257,0
+XNTK.US,D,20230707,000000,137.66,139.529,137.66,137.7972,14255,0
+XNTK.US,D,20230710,000000,137.89,138.72,137.65,138.6984,6105,0
+XNTK.US,D,20230711,000000,139,139.97,138.485,139.9589,16453,0
+XNTK.US,D,20230712,000000,141.91,141.96,141.19,141.7832,5966,0
+XNTK.US,D,20230713,000000,143.46,145.5428,143.46,145.2126,5848,0
+XNTK.US,D,20230714,000000,145.5,146.17,144.2434,144.4776,8167,0
+XNTK.US,D,20230717,000000,144.78,147.06,144.4999,146.7054,15264,0
+XNTK.US,D,20230718,000000,146.21,147.4721,144.934,147.1378,9288,0
+XNTK.US,D,20230719,000000,147.768,148.0099,146.4246,146.7493,6764,0
+XNTK.US,D,20230720,000000,144.45,145.23,142,142.3127,18608,0
+XNTK.US,D,20230721,000000,143.41,144.34,142.695,142.7449,5710,0
+XNTK.US,D,20230724,000000,142.81,143.4,141.98,143.1327,20758,0
+XNTK.US,D,20230725,000000,143.62,145.0594,143.62,144.4316,7067,0
+XNTK.US,D,20230726,000000,143.99,144.06,142.86,143.5578,10419,0
+XNTK.US,D,20230727,000000,147.24,147.35,144.1499,144.3761,28930,0
+XNTK.US,D,20230728,000000,146.35,148.1999,146.35,148.0056,7383,0
+XNTK.US,D,20230731,000000,148.77,148.8553,148.37,148.481,11420,0
+XNTK.US,D,20230801,000000,148.2,148.295,147.1845,148.1945,67204,0
+XNTK.US,D,20230802,000000,146.07,146.07,142.5,143.16,16419,0
+XNTK.US,D,20230803,000000,141.85,143.3501,141.7,142.8808,6808,0
+XNTK.US,D,20230804,000000,144.07,144.743,142.36,142.52,8167,0
+XNTK.US,D,20230807,000000,143.7,143.95,142.5,143.95,10807,0
+XNTK.US,D,20230808,000000,141.57,141.82,140.83,141.78,10420,0
+XNTK.US,D,20230809,000000,141.93,141.93,139.5001,139.62,16596,0
+XNTK.US,D,20230810,000000,141.05,142.6368,139.8999,140.17,18751,0
+XNTK.US,D,20230811,000000,138.44,138.595,137.7599,138.26,20902,0
+XNTK.US,D,20230814,000000,137.79,140.52,137.57,140.52,7878,0
+XNTK.US,D,20230815,000000,139.78,139.9581,138.405,138.56,6478,0
+XNTK.US,D,20230816,000000,138.05,138.331,136.58,136.58,14125,0
+XNTK.US,D,20230817,000000,137.35,137.35,134.88,135.15,54743,0
+XNTK.US,D,20230818,000000,133.22,135.29,133.02,134.9948,7255,0
+XNTK.US,D,20230821,000000,136,138.27,136,138.2,6176,0
+XNTK.US,D,20230822,000000,138.9,138.9,137.5,137.7672,4252,0
+XNTK.US,D,20230823,000000,139.23,140.7821,139.23,140.41,7263,0
+XNTK.US,D,20230824,000000,139.7301,139.7301,136.69,136.79,13744,0
+XNTK.US,D,20230825,000000,138.3448,138.53,135.86,138.04,3937,0
+XNTK.US,D,20230828,000000,139.16,139.37,138.2696,139.37,12200,0
+XNTK.US,D,20230829,000000,139.58,143.34,139.58,143.15,13392,0
+XNTK.US,D,20230830,000000,142.98,144.27,142.54,144.16,8847,0
+XNTK.US,D,20230831,000000,145.36,146.108,145.1,145.59,9643,0
+XNTK.US,D,20230901,000000,146.81,146.81,145.49,145.9719,65238,0
+XNTK.US,D,20230905,000000,145.86,147.3325,145.86,146.72,15506,0
+XNTK.US,D,20230906,000000,146.38,146.5824,144.72,145.91,11389,0
+XNTK.US,D,20230907,000000,143.39,144.5,142.97,144.3004,9767,0
+XNTK.US,D,20230908,000000,144.44,145.105,144.06,144.393,4570,0
+XNTK.US,D,20230911,000000,145.85,146.14,144.5937,146.027,9464,0
+XNTK.US,D,20230912,000000,144.55,144.92,143.64,143.64,19694,0
+XNTK.US,D,20230913,000000,143.4,144.8,143.4,144.0334,8606,0
+XNTK.US,D,20230914,000000,145.26,145.26,144.385,144.87,5865,0
+XNTK.US,D,20230915,000000,143.98,143.98,141.51,141.7973,13848,0
+XNTK.US,D,20230918,000000,141.27,141.77,141.1464,141.3631,8059,0
+XNTK.US,D,20230919,000000,140.77,140.7837,139.799,140.7837,10393,0
+XNTK.US,D,20230920,000000,140.7414,140.8244,138.698,138.698,6031,0
+XNTK.US,D,20230921,000000,136.36,136.36,135.0447,135.0447,3620,0
+XNTK.US,D,20230922,000000,136.29,136.29,135.172,135.4653,5173,0
+XNTK.US,D,20230925,000000,134.74,135.9623,134.74,135.9623,4463,0
+XNTK.US,D,20230926,000000,134.81,134.81,133.47,133.7334,5367,0
+XNTK.US,D,20230927,000000,134.45,134.7899,132.954,134.4605,8237,0
+XNTK.US,D,20230928,000000,133.53,136.46,133.49,136.1447,41941,0
+XNTK.US,D,20230929,000000,138.24,138.24,136.5989,136.5989,7189,0
+XNTK.US,D,20231002,000000,136.62,138.19,136.4598,137.5824,41997,0
+XNTK.US,D,20231003,000000,136.15,136.15,133.96,134.5867,15395,0
+XNTK.US,D,20231004,000000,135.24,136.88,134.978,136.58,12588,0
+XNTK.US,D,20231005,000000,135.1101,136.388,135.1101,136.3566,2078,0
+XNTK.US,D,20231006,000000,135.26,139.645,135.26,139.4582,7994,0
+XNTK.US,D,20231009,000000,138,139.8746,137.4586,139.7181,5782,0
+XNTK.US,D,20231010,000000,139.73,142.12,139.73,140.9948,8253,0
+XNTK.US,D,20231011,000000,141.67,142.066,140.66,141.8528,12301,0
+XNTK.US,D,20231012,000000,142.53,143.14,141.1336,141.29,20359,0
+XNTK.US,D,20231013,000000,141.305,141.41,138.18,138.3745,6022,0
+XNTK.US,D,20231016,000000,139.18,140.34,139.18,140.2776,10916,0
+XNTK.US,D,20231017,000000,138.28,140.311,138.28,139.7796,10711,0
+XNTK.US,D,20231018,000000,138.215,138.4406,136.78,137.12,6180,0
+XNTK.US,D,20231019,000000,138.3,138.3,135.73,136.2553,8171,0
+XNTK.US,D,20231020,000000,135.79,135.79,133.63,133.7086,8391,0
+XNTK.US,D,20231023,000000,133.36,135.585,133.36,134.3758,10897,0
+XNTK.US,D,20231024,000000,135.44,136.41,135.01,136.0804,5573,0
+XNTK.US,D,20231025,000000,134.85,134.85,131.33,131.4977,6951,0
+XNTK.US,D,20231026,000000,131.65,131.65,129.4804,129.6981,4942,0
+XNTK.US,D,20231027,000000,131.24,131.7973,130.32,130.73,6457,0
+XNTK.US,D,20231030,000000,131.61,132.47,131.0601,132.0956,4265,0
+XNTK.US,D,20231031,000000,132.18,132.9079,131.61,132.9079,5037,0
+XNTK.US,D,20231101,000000,133,135.6213,133,135.6213,11933,0
+XNTK.US,D,20231102,000000,138.34,138.86,137.84,138.7577,26964,0
+XNTK.US,D,20231103,000000,140,141.72,139.8295,141.0723,22866,0
+XNTK.US,D,20231106,000000,141.61,141.61,140.1023,141.23,3709,0
+XNTK.US,D,20231107,000000,141.91,143.61,141.4457,143.2391,15590,0
+XNTK.US,D,20231108,000000,143.5,143.8725,142.665,143.5851,15161,0
+XNTK.US,D,20231109,000000,143.8306,145.1,142.52,142.7276,17555,0
+XNTK.US,D,20231110,000000,143.35,146.83,143.35,146.6511,7185,0
+XNTK.US,D,20231113,000000,145.84,147.03,145.84,146.58,29459,0
+XNTK.US,D,20231114,000000,149.04,150.87,149.04,150.4142,26574,0
+XNTK.US,D,20231115,000000,151.42,151.8558,150.82,150.9083,7964,0
+XNTK.US,D,20231116,000000,149.44,150.74,149.11,150.5068,10719,0
+XNTK.US,D,20231117,000000,149.86,151.2436,149.86,150.9821,9970,0
+XNTK.US,D,20231120,000000,151,153.7418,151,153.43,25285,0
+XNTK.US,D,20231121,000000,152.47,152.5089,151.679,152.26,9546,0
+XNTK.US,D,20231122,000000,153.17,154.2563,152.65,152.9278,7987,0
+XNTK.US,D,20231124,000000,152.75,152.85,152.5649,152.6859,4111,0
+XNTK.US,D,20231127,000000,152.92,153.9,152.69,153.04,14719,0
+XNTK.US,D,20231128,000000,153.255,153.77,150.6961,153.77,13965,0
+XNTK.US,D,20231129,000000,155.1,155.96,154.24,154.2435,12171,0
+XNTK.US,D,20231130,000000,155.4,155.4,153.205,154.512,7798,0
+XNTK.US,D,20231201,000000,154.1,156.756,153,155.1635,66115,0
+XNTK.US,D,20231204,000000,153.59,153.5932,151.9801,153.1416,13774,0
+XNTK.US,D,20231205,000000,151.62,153.43,151.62,153.3396,11451,0
+XNTK.US,D,20231206,000000,154.81,154.81,152.1517,152.1517,10555,0
+XNTK.US,D,20231207,000000,153.82,155.1,153.2634,155.0362,10532,0
+XNTK.US,D,20231208,000000,154.49,156.3284,154.43,156.1998,9840,0
+XNTK.US,D,20231211,000000,156.4,158.48,156.4,158.2416,15655,0
+XNTK.US,D,20231212,000000,157.42,159.182,157.42,159.182,11517,0
+XNTK.US,D,20231213,000000,159.32,161.0209,158.6373,160.4791,16698,0
+XNTK.US,D,20231214,000000,160.79,161.886,160,161.218,20680,0
+XNTK.US,D,20231215,000000,161.61,163.195,161.61,162.6928,12724,0
+XNTK.US,D,20231218,000000,162.58,163.3597,160.6121,163.0306,29836,0
+XNTK.US,D,20231219,000000,163.52,164.3,163.52,164.22,16930,0
+XNTK.US,D,20231220,000000,163.85,164.21,160.91,160.9133,16707,0
+XNTK.US,D,20231221,000000,163.2,163.4453,162.37,163.4453,8175,0
+XNTK.US,D,20231222,000000,163.87,163.915,162.9735,163.4909,10272,0
+XNTK.US,D,20231226,000000,164.13,165.19,164.13,164.8663,11205,0
+XNTK.US,D,20231227,000000,165.32,165.32,164.6527,165.25,7851,0
+XNTK.US,D,20231228,000000,165.76,165.76,165.12,165.1257,23808,0
+XNTK.US,D,20231229,000000,165.3,165.4799,163.53,164.145,32229,0
+XNTK.US,D,20240102,000000,161.92,162.38,158.64,159.58,45089,0
+XNTK.US,D,20240103,000000,157.52,158.47,157.21,157.7265,14064,0
+XNTK.US,D,20240104,000000,157.18,158.3417,156.52,156.9948,24018,0
+XNTK.US,D,20240105,000000,157.2,158.48,156.88,157.4383,11952,0
+XNTK.US,D,20240108,000000,158.03,161.37,158.03,161.25,21901,0
+XNTK.US,D,20240109,000000,159.87,161.9365,159.87,161.7662,8617,0
+XNTK.US,D,20240110,000000,162.17,163.1166,161.47,162.73,10522,0
+XNTK.US,D,20240111,000000,163.72,164.1413,161.9915,163.74,8512,0
+XNTK.US,D,20240112,000000,163.93,163.93,163.25,163.5128,7680,0
+XNTK.US,D,20240116,000000,162.93,164.0499,162.35,163.5825,13494,0
+XNTK.US,D,20240117,000000,162.35,162.8284,160.8367,162.8284,13691,0
+XNTK.US,D,20240118,000000,165.15,165.877,164.47,165.78,138332,0
+XNTK.US,D,20240119,000000,166.66,169.96,166.66,169.8955,15614,0
+XNTK.US,D,20240122,000000,171.08,171.81,169.78,170.42,48155,0
+XNTK.US,D,20240123,000000,171.03,171.4182,170,171.4182,25407,0
+XNTK.US,D,20240124,000000,173.81,175.43,173.43,173.6568,31651,0
+XNTK.US,D,20240125,000000,175.63,176.0699,173.28,174.4216,18360,0
+XNTK.US,D,20240126,000000,173.21,174.36,172.8,173.2028,14566,0
+XNTK.US,D,20240129,000000,173.32,174.6512,172.8045,174.6512,11473,0
+XNTK.US,D,20240130,000000,174.11,174.11,172.28,172.75,12971,0
+XNTK.US,D,20240131,000000,170.5,172.0797,169.37,169.46,27031,0
+XNTK.US,D,20240201,000000,170.56,171.1799,169.6,170.8143,25626,0
+XNTK.US,D,20240202,000000,171.99,174.6556,171.5716,174.3899,18823,0
+XNTK.US,D,20240205,000000,174.44,175.071,172.6394,174.66,18497,0
+XNTK.US,D,20240206,000000,175.57,175.57,172.8697,173.7654,10684,0
+XNTK.US,D,20240207,000000,174.69,176.63,174.36,176.3488,30619,0
+XNTK.US,D,20240208,000000,177.04,178.18,176.8089,177.89,18030,0
+XNTK.US,D,20240209,000000,178.83,180.7434,178.68,180.44,21136,0
+XNTK.US,D,20240212,000000,180.65,181.71,179.3825,179.57,26571,0
+XNTK.US,D,20240213,000000,175.28,177.15,174,175.5824,28090,0
+XNTK.US,D,20240214,000000,177.87,179.3799,177.3602,179.3683,14146,0
+XNTK.US,D,20240215,000000,179.94,180.7082,179.1035,180.3729,18672,0
+XNTK.US,D,20240216,000000,181.03,181.03,178.3972,178.569,86918,0
+XNTK.US,D,20240220,000000,177.52,177.52,174.25,175.6053,33241,0
+XNTK.US,D,20240221,000000,173.18,173.74,172.09,173.74,13872,0
+XNTK.US,D,20240222,000000,178.52,180.2089,178.35,179.63,23610,0
+XNTK.US,D,20240223,000000,179.92,180.31,177.775,178.4491,10076,0
+XNTK.US,D,20240226,000000,179.13,180.25,178.93,179.33,12631,0
+XNTK.US,D,20240227,000000,180.15,180.15,179.025,179.8433,8257,0
+XNTK.US,D,20240228,000000,178.28,178.78,177.791,178.1785,9899,0
+XNTK.US,D,20240229,000000,178.58,179.85,178.2358,179.48,33861,0
+XNTK.US,D,20240301,000000,180.66,183.91,180.66,183.54,61437,0
+XNTK.US,D,20240304,000000,184.02,184.26,183.01,183.19,20138,0
+XNTK.US,D,20240305,000000,181.33,181.33,178.035,179.1945,9585,0
+XNTK.US,D,20240306,000000,181.35,182.361,180.125,181.062,12980,0
+XNTK.US,D,20240307,000000,183.02,185.0953,182.7,184.731,10122,0
+XNTK.US,D,20240308,000000,185.35,186.5995,180.86,181.4786,12199,0
+XNTK.US,D,20240311,000000,180.17,180.7399,179.39,179.89,8337,0
+XNTK.US,D,20240312,000000,181.96,183.81,181.57,183.7897,10199,0
+XNTK.US,D,20240313,000000,182.96,182.96,181.7291,181.8028,7676,0
+XNTK.US,D,20240314,000000,182.31,182.31,179.866,180.5401,6347,0
+XNTK.US,D,20240315,000000,179.03,179.03,177.76,177.7972,11102,0
+XNTK.US,D,20240318,000000,180,180.61,178.8859,179.2312,8719,0
+XNTK.US,D,20240319,000000,178.08,179.3607,176.73,179.2585,16561,0
+XNTK.US,D,20240320,000000,180.56,181.997,179.355,181.9077,10451,0
+XNTK.US,D,20240321,000000,185.78,185.8098,183.91,183.91,24881,0
+XNTK.US,D,20240322,000000,183.5335,184.6699,183.0093,183.885,11308,0
+XNTK.US,D,20240325,000000,182.83,184.22,182.3102,183.2857,9423,0
+XNTK.US,D,20240326,000000,184.6,184.66,182.66,182.66,17089,0
+XNTK.US,D,20240327,000000,183.99,183.99,181.3,182.7,80517,0
+XNTK.US,D,20240328,000000,182.67,182.86,182.07,182.388,8593,0
+XNTK.US,D,20240401,000000,182.8,184.84,180,183.6159,114981,0
+XNTK.US,D,20240402,000000,181.07,181.96,180.3832,181.96,23468,0
+XNTK.US,D,20240403,000000,180.55,183.4233,180.55,182.64,12315,0
+XNTK.US,D,20240404,000000,184.72,184.72,179.01,179.37,13599,0
+XNTK.US,D,20240405,000000,180.11,182.13,180.11,181.6132,21032,0
+XNTK.US,D,20240408,000000,182.13,182.32,181.24,181.406,75618,0
+XNTK.US,D,20240409,000000,182.98,182.98,180.38,182.2682,11014,0
+XNTK.US,D,20240410,000000,180.15,181.24,180,180.865,24391,0
+XNTK.US,D,20240411,000000,181.65,184.2084,180.97,183.9464,9130,0
+XNTK.US,D,20240412,000000,181.45,181.49,179.1651,179.4699,15720,0
+XNTK.US,D,20240415,000000,181.37,181.37,175.82,176.2719,12048,0
+XNTK.US,D,20240416,000000,175.99,177.99,175.93,176.941,16763,0
+XNTK.US,D,20240417,000000,177.91,177.91,173.84,174.1467,11293,0
+XNTK.US,D,20240418,000000,174.01,174.53,171.95,172.034,16304,0
+XNTK.US,D,20240419,000000,171.01,171.2053,166.87,167.09,18477,0
+XNTK.US,D,20240422,000000,168.56,170.4,167.36,169.53,11772,0
+XNTK.US,D,20240423,000000,170.44,173.6016,170.44,173.1275,8263,0
+XNTK.US,D,20240424,000000,175.22,175.7,172.4,173.7922,15164,0
+XNTK.US,D,20240425,000000,170.4,173.3557,170.4,172.6493,6303,0
+XNTK.US,D,20240426,000000,174.19,176.045,174.19,175.7346,14442,0
+XNTK.US,D,20240429,000000,176.29,176.68,174.855,176.0178,65699,0
+XNTK.US,D,20240430,000000,175.29,175.93,172.6279,172.6279,4710,0
+XNTK.US,D,20240501,000000,171.39,173.945,170.0984,170.6433,11114,0
+XNTK.US,D,20240502,000000,172.6517,173.9967,172.6517,173.7934,5487,0
+XNTK.US,D,20240503,000000,177.06,178.3,176.9877,177.7404,10932,0
+XNTK.US,D,20240506,000000,179.09,180.858,179.09,180.858,20862,0
+XNTK.US,D,20240507,000000,181.05,181.3,180.13,180.3423,4925,0
+XNTK.US,D,20240508,000000,177.77,179.3693,177.77,179.3693,6893,0
+XNTK.US,D,20240509,000000,178.94,179.075,178.31,178.43,5987,0
+XNTK.US,D,20240510,000000,180.08,180.08,179.11,179.4357,5118,0
+XNTK.US,D,20240513,000000,180.09,180.09,179.61,179.8991,8200,0
+XNTK.US,D,20240514,000000,179.11,181.03,179.11,181.03,4951,0
+XNTK.US,D,20240515,000000,182.43,184.9,182,184.9,11162,0
+XNTK.US,D,20240516,000000,185.21,185.765,184.63,184.63,7247,0
+XNTK.US,D,20240517,000000,185.28,185.285,184.165,184.2908,7396,0
+XNTK.US,D,20240520,000000,184.77,186.66,184.77,186.66,7986,0
+XNTK.US,D,20240521,000000,185.09,186.39,185.09,186.3476,3312,0
+XNTK.US,D,20240522,000000,187.12,187.22,185.71,186.3818,5598,0
+XNTK.US,D,20240523,000000,189.42,189.42,184.9821,185.42,11155,0
+XNTK.US,D,20240524,000000,185.9,187.6199,185.9,187.0642,9676,0
+XNTK.US,D,20240528,000000,188.5,188.5,186.8862,187.8742,11568,0
+XNTK.US,D,20240529,000000,185.54,187.16,185.54,186.3693,76656,0
+XNTK.US,D,20240530,000000,184.73,184.73,182.08,182.3632,9416,0
+XNTK.US,D,20240531,000000,182.58,182.58,178.12,181.9623,6635,0
+XNTK.US,D,20240603,000000,183.8,184.098,181.79,182.3873,4052,0
+XNTK.US,D,20240604,000000,182.53,182.53,181.43,182.49,4916,0
+XNTK.US,D,20240605,000000,184.85,187.1958,184.85,187.1958,9686,0
+XNTK.US,D,20240606,000000,187.66,187.9595,187.14,187.4954,6073,0
+XNTK.US,D,20240607,000000,186.97,188.1559,186.97,187.3744,3541,0
+XNTK.US,D,20240610,000000,186.59,189.16,186.59,188.6891,4747,0
+XNTK.US,D,20240611,000000,188.56,189.09,187.1451,188.9814,6632,0
+XNTK.US,D,20240612,000000,191.31,193.81,191.31,193.5695,16281,0
+XNTK.US,D,20240613,000000,194.57,194.57,192.73,193.9405,8898,0
+XNTK.US,D,20240614,000000,193.58,194.395,193.45,194.1732,8773,0
+XNTK.US,D,20240617,000000,195.01,197.5,194,196.8603,9806,0
+XNTK.US,D,20240618,000000,197.74,198.23,197,197.89,28859,0
+XNTK.US,D,20240620,000000,198.82,198.82,194.975,195.8342,24589,0
+XNTK.US,D,20240621,000000,195.6,195.91,193.84,195.0676,8566,0
+XNTK.US,D,20240624,000000,194.71,194.75,191.8239,191.8239,10150,0
+XNTK.US,D,20240625,000000,192.57,193.9715,192.57,193.9715,10852,0
+XNTK.US,D,20240626,000000,194.05,194.59,193.53,194.5393,7029,0
+XNTK.US,D,20240627,000000,194.98,195.6174,194.16,194.602,12708,0
+XNTK.US,D,20240628,000000,196.1524,197.91,194.61,195.25,7608,0
+XNTK.US,D,20240701,000000,195.54,196.49,193.24,195.8018,40644,0
+XNTK.US,D,20240702,000000,195.43,197.79,195.4282,197.79,45451,0
+XNTK.US,D,20240703,000000,198.02,200.38,198.02,200.0266,28028,0
+XNTK.US,D,20240705,000000,200.86,201.7499,200,201.6398,26699,0
+XNTK.US,D,20240708,000000,202.24,202.48,201.53,202.48,20850,0
+XNTK.US,D,20240709,000000,202.92,202.98,201.75,202.1516,16154,0
+XNTK.US,D,20240710,000000,202.99,204.1845,202,204.1845,25622,0
+XNTK.US,D,20240711,000000,204.78,204.78,198.8665,199.6513,19107,0
+XNTK.US,D,20240712,000000,199.65,203.1,199.65,201.3309,7380,0
+XNTK.US,D,20240715,000000,201.98,202.9674,200.68,201.1077,22687,0
+XNTK.US,D,20240716,000000,202.5,202.5139,200.7605,201.6937,14155,0
+XNTK.US,D,20240717,000000,197.07,197.07,192.63,192.6369,26911,0
+XNTK.US,D,20240718,000000,194.17,194.17,189.71,191.2303,15171,0
+XNTK.US,D,20240719,000000,191.22,191.22,188.6311,188.6765,5699,0
+XNTK.US,D,20240722,000000,191.45,192.85,190.88,192.8042,6784,0
+XNTK.US,D,20240723,000000,192.14,193.235,191.8886,191.8886,6211,0
+XNTK.US,D,20240724,000000,189.4,189.4,184.23,184.2356,17258,0
+XNTK.US,D,20240725,000000,184.47,186.83,182,183.2016,13892,0
+XNTK.US,D,20240726,000000,185.66,186.17,184.07,184.669,14825,0
+XNTK.US,D,20240729,000000,186.21,186.2608,184.4034,184.6248,23579,0
+XNTK.US,D,20240730,000000,185.29,185.4502,180.19,180.7,14914,0
+XNTK.US,D,20240731,000000,186.42,188.44,186.18,188.1143,17929,0
+XNTK.US,D,20240801,000000,187.06,188.475,179.06,180.5,68741,0
+XNTK.US,D,20240802,000000,175.17,175.56,172.4203,174.37,27995,0
+XNTK.US,D,20240805,000000,163.5,171.5,162.85,169.73,18025,0
+XNTK.US,D,20240806,000000,171.39,175.6351,170.52,172.63,16948,0
+XNTK.US,D,20240807,000000,176.17,177.13,170.79,170.79,10890,0
+XNTK.US,D,20240808,000000,174.41,178.22,173.43,177.6195,12731,0
+XNTK.US,D,20240809,000000,177.38,179.4461,177.38,179.1368,7677,0
+XNTK.US,D,20240812,000000,179.36,180.32,178.428,179.4587,8173,0
+XNTK.US,D,20240813,000000,181.2,184.47,181.2,184.3066,12175,0
+XNTK.US,D,20240814,000000,185.13,185.13,183.96,184.6341,50336,0
+XNTK.US,D,20240815,000000,187.9255,190.35,187.9255,190.0732,8272,0
+XNTK.US,D,20240816,000000,189.38,190.4321,189.27,190.2953,6138,0
+XNTK.US,D,20240819,000000,190.19,193.1019,189.74,193.1019,5848,0
+XNTK.US,D,20240820,000000,192.92,193.14,192.2,192.4649,7745,0
+XNTK.US,D,20240821,000000,192.98,194.2001,192.65,193.56,12923,0
+XNTK.US,D,20240822,000000,194.15,194.15,189.1268,189.1268,18494,0
+XNTK.US,D,20240823,000000,191.05,192.24,189.55,191.326,7281,0
+XNTK.US,D,20240826,000000,189.32,189.89,186.54,187.33,13971,0
+XNTK.US,D,20240827,000000,186.3,188.585,185.55,188.0625,7895,0
+XNTK.US,D,20240828,000000,187.83,188.0037,184.2885,185.2,4641,0
+XNTK.US,D,20240829,000000,186.73,188.6801,185.45,185.66,7315,0
+XNTK.US,D,20240830,000000,187.59,188.73,186.565,188.73,7236,0
+XNTK.US,D,20240903,000000,186.52,186.55,180.75,181.1502,13475,0
+XNTK.US,D,20240904,000000,179.88,181.814,179.88,181.1692,6865,0
+XNTK.US,D,20240905,000000,179.9,182.1687,179.9,180.94,6545,0
+XNTK.US,D,20240906,000000,180.79,180.79,175.43,175.8185,10202,0
+XNTK.US,D,20240909,000000,177.76,178.81,176.59,178.1004,11383,0
+XNTK.US,D,20240910,000000,178.6308,180.354,177.71,180.354,6238,0
+XNTK.US,D,20240911,000000,180.99,185.3772,177.96,185.3772,6569,0
+XNTK.US,D,20240912,000000,184.39,186.8399,184.39,186.3991,8500,0
+XNTK.US,D,20240913,000000,187.1,188.1852,187.1,188.1852,7302,0
+XNTK.US,D,20240916,000000,186.53,187.466,186.0601,187.466,10126,0
+XNTK.US,D,20240917,000000,189.1795,189.27,187.55,187.7375,7622,0
+XNTK.US,D,20240918,000000,188.28,189.87,186.6,186.7142,12137,0
+XNTK.US,D,20240919,000000,191.55,193.8,190.86,192.7,10562,0
+XNTK.US,D,20240920,000000,191.88,192.265,190.0008,191.9512,4693,0
+XNTK.US,D,20240923,000000,192.46,193.23,192.25,192.8899,5644,0
+XNTK.US,D,20240924,000000,194.46,195.61,192.905,195.4649,9207,0
+XNTK.US,D,20240925,000000,195.05,196.7646,195.05,195.8649,10537,0
+XNTK.US,D,20240926,000000,201.29,201.29,197.9572,199.7753,6987,0
+XNTK.US,D,20240927,000000,200.22,200.22,197.88,198.1594,18413,0
+XNTK.US,D,20240930,000000,197.85,197.85,195.65,197.5258,7299,0
+XNTK.US,D,20241001,000000,196.76,196.95,193.2218,194.9035,13671,0
+XNTK.US,D,20241002,000000,195.32,196.4621,195.32,196.0194,2904,0
+XNTK.US,D,20241003,000000,194.22,196.98,194.22,196.159,4925,0
+XNTK.US,D,20241004,000000,198.73,199.5366,197.83,199.5366,3301,0
+XNTK.US,D,20241007,000000,199.21,199.59,198.0997,198.18,8804,0
+XNTK.US,D,20241008,000000,199.5,200.76,199.4438,200.744,5215,0
+XNTK.US,D,20241009,000000,200.25,202.61,200.25,202.5198,3715,0
+XNTK.US,D,20241010,000000,200.779,202.3355,200.779,202.3355,3808,0
+XNTK.US,D,20241011,000000,201.47,203.86,201.47,203.5922,5416,0
+XNTK.US,D,20241014,000000,204.34,207.2751,204.25,205.1095,4245,0
+XNTK.US,D,20241015,000000,204.48,204.48,198.301,198.8426,9594,0
+XNTK.US,D,20241016,000000,199.52,199.52,198.4171,198.698,5396,0
+XNTK.US,D,20241017,000000,200.54,201.1906,199.6239,199.6239,4547,0
+XNTK.US,D,20241018,000000,201.36,201.36,200.45,200.6105,2974,0
+XNTK.US,D,20241021,000000,199.83,202.33,199.0504,200.8463,5356,0
+XNTK.US,D,20241022,000000,200.53,200.71,200.2025,200.675,3389,0
+XNTK.US,D,20241023,000000,200.28,200.28,196.69,197.3649,3936,0
+XNTK.US,D,20241024,000000,198.53,199.1,198.3607,198.9317,4546,0
+XNTK.US,D,20241025,000000,200.1,201.8,200.1,200.21,3957,0
+XNTK.US,D,20241028,000000,201.26,201.26,199.8529,199.8529,6406,0
+XNTK.US,D,20241029,000000,199.92,202.93,199.92,202.4894,5269,0
+XNTK.US,D,20241030,000000,201.3,201.44,199.7834,199.7834,3837,0
+XNTK.US,D,20241031,000000,194.99,195.3696,194.5716,195.3102,5189,0
+XNTK.US,D,20241101,000000,195.9101,197.98,195.9,197.3,4048,0
+XNTK.US,D,20241104,000000,197.34,197.7334,196.3288,196.6817,7275,0
+XNTK.US,D,20241105,000000,197.25,199.28,197.25,199.0662,7080,0
+XNTK.US,D,20241106,000000,203.22,205,201.8954,204.7149,9205,0
+XNTK.US,D,20241107,000000,206.12,207.8003,206.12,207.8003,4597,0
+XNTK.US,D,20241108,000000,207.12,207.6989,206.633,207.17,7830,0
+XNTK.US,D,20241111,000000,208,208.02,206.4,207.48,7862,0
+XNTK.US,D,20241112,000000,208.3776,208.48,207.3651,207.608,11016,0
+XNTK.US,D,20241113,000000,206.7755,207.5,206.73,206.7377,4396,0
+XNTK.US,D,20241114,000000,206.5627,207.53,205.33,205.3334,2673,0
+XNTK.US,D,20241115,000000,202.13,203.1,200,200.8546,11409,0
+XNTK.US,D,20241118,000000,201.06,202.34,200.56,202.2232,7775,0
+XNTK.US,D,20241119,000000,200.97,203.13,200.74,202.885,3354,0
+XNTK.US,D,20241120,000000,202.53274,203,200.12,202.7594,20652,0
+XNTK.US,D,20241121,000000,202.6356,205.8687,202.47,205.367,4944,0
+XNTK.US,D,20241122,000000,205.0715,205.53,204.18,204.9636,19625,0
+XNTK.US,D,20241125,000000,207.245,207.245,205.3253,205.7598,9679,0
+XNTK.US,D,20241126,000000,207,207,205.2686,205.973,5185,0
+XNTK.US,D,20241127,000000,204.99,204.99,202.29,203.84,6269,0
+XNTK.US,D,20241129,000000,205.375,205.83,204.06,205.5848,2544,0
+XNTK.US,D,20241202,000000,207,208.15,205.84,207.8881,16265,0
+XNTK.US,D,20241203,000000,207.9568,208.4415,207.09,208.4415,4591,0
+XNTK.US,D,20241204,000000,210.7,212.28,210.7,212.28,4381,0
+XNTK.US,D,20241205,000000,211.95,212.97,210.7024,210.7024,6816,0
+XNTK.US,D,20241206,000000,211.7833,212.88,211.7833,212.8136,5159,0
+XNTK.US,D,20241209,000000,213.0601,213.0601,210.81,211.0597,4945,0
+XNTK.US,D,20241210,000000,210.685,210.685,207.866,208.6281,20448,0
+XNTK.US,D,20241211,000000,210.06,212.9,210.06,212.517,6080,0
+XNTK.US,D,20241212,000000,211.4721,211.5,210.66,210.66,7103,0
+XNTK.US,D,20241213,000000,212.3,212.64,210.71,211.4347,4012,0
+XNTK.US,D,20241216,000000,212.8166,214.47,212.47,214.1238,4759,0
+XNTK.US,D,20241217,000000,213.35,213.9,212.889,213.67,7376,0
+XNTK.US,D,20241218,000000,213.95,214.47,205,206.7719,25744,0
+XNTK.US,D,20241219,000000,206.59,207.09,204.0913,204.0913,7712,0
+XNTK.US,D,20241220,000000,201.69,207.7645,201.67,205.6429,7894,0
+XNTK.US,D,20241223,000000,206.23,208.0899,205.5925,207.7197,7166,0
+XNTK.US,D,20241224,000000,208.9267,210.067,208.71,210.067,2572,0
+XNTK.US,D,20241226,000000,209.66,210.37,209.4615,210.0749,6318,0
+XNTK.US,D,20241227,000000,206,208.3,204.88,206.6588,5692,0
+XNTK.US,D,20241230,000000,203.585,204.83,202.0121,203.8513,14951,0
+XNTK.US,D,20241231,000000,203.4845,204.03,201.3925,201.8199,4183,0
+XNTK.US,D,20250102,000000,202.725,204.2579,200.76,202.5635,21764,0
+XNTK.US,D,20250103,000000,204.5,207.63,203.79,207.4392,11836,0
+XNTK.US,D,20250106,000000,211.762,212.2098,210.283,211.19,12034,0
+XNTK.US,D,20250107,000000,210.58,211.79,206.19,206.8107,9547,0
+XNTK.US,D,20250108,000000,205.67,206.17,204.02,205.6104,3736,0
+XNTK.US,D,20250110,000000,200.45,203.35,200,201.38,65988,0
+XNTK.US,D,20250113,000000,198.64,200.1424,197.62,200.1333,13654,0
+XNTK.US,D,20250114,000000,202.41,202.6,199.615,201.0303,6577,0
+XNTK.US,D,20250115,000000,204.65,206.9197,204.65,206.25,14444,0
+XNTK.US,D,20250116,000000,208.1378,208.3879,205.68,206.6172,11794,0
+XNTK.US,D,20250117,000000,209.53,210.9599,209.36,210.4099,14382,0
+XNTK.US,D,20250121,000000,211.735,213.71,209.93,212.8413,12459,0
+XNTK.US,D,20250122,000000,216.3931,217.725,215.49,216.73,31485,0
+XNTK.US,D,20250123,000000,214.4623,216.5,214.41,216.5,6661,0
+XNTK.US,D,20250124,000000,216.43,217.41,214.76,215.0573,16889,0
+XNTK.US,D,20250127,000000,206.31,208.94,204.5835,206.9726,18503,0
+XNTK.US,D,20250128,000000,206.795,211.01,206.795,210.4527,28478,0
+XNTK.US,D,20250129,000000,210.51,210.78,208.9334,210.03,7709,0
+XNTK.US,D,20250130,000000,212.15,214.21,211.4,213.581,4550,0
+XNTK.US,D,20250131,000000,214.4182,216.5917,212.69,212.69,9612,0
+XNTK.US,D,20250203,000000,208,211.81,207.26,210.72,19306,0
+XNTK.US,D,20250204,000000,213.57,215.73,212.7,215.4999,9305,0
+XNTK.US,D,20250205,000000,213,215.3,213,215.3,5696,0
+XNTK.US,D,20250206,000000,214.95,216.29,214.84,216.29,8268,0
+XNTK.US,D,20250207,000000,217.75,218.91,215.03,215.0749,7477,0
+XNTK.US,D,20250210,000000,218.29,219.34,217.65,219.2636,9717,0
+XNTK.US,D,20250211,000000,219.31,219.88,218.2,218.5209,6169,0
+XNTK.US,D,20250212,000000,217.5999,219.992,217.05,219.6319,10804,0
+XNTK.US,D,20250213,000000,222.879,224.8805,222.19,224.8805,25912,0
+XNTK.US,D,20250214,000000,224.3639,226.14,224.23,226.0426,12715,0
+XNTK.US,D,20250218,000000,227.99,228.88,226.43,228.8745,17022,0
+XNTK.US,D,20250219,000000,228.1,228.54,226.37,226.8527,21119,0
+XNTK.US,D,20250220,000000,227.7399,227.7399,223.5,225.2323,9454,0
+XNTK.US,D,20250221,000000,226.768,226.768,219.54,219.5924,9288,0
+XNTK.US,D,20250224,000000,218.6,218.6,213.785,214.07,18454,0
+XNTK.US,D,20250225,000000,213.07,213.57,208.4775,209.4572,17870,0
+XNTK.US,D,20250226,000000,211.64,214.015,210.84,212.1578,10557,0
+XNTK.US,D,20250227,000000,213.8854,214.03,204.65,204.685,14422,0
+XNTK.US,D,20250228,000000,202.965,206.5082,202.5429,206.5082,9713,0
+XNTK.US,D,20250303,000000,208.36,209.92,200.26,201.6749,37877,0
+XNTK.US,D,20250304,000000,199.9,205.19,196.115,201.9694,50598,0
+XNTK.US,D,20250305,000000,203.32,206.9,201.6699,206.6471,23320,0
+XNTK.US,D,20250306,000000,202.74,206.25,198.57,199.0772,32853,0
+XNTK.US,D,20250307,000000,198.87,201.94,197.04,201.74,28993,0
+XNTK.US,D,20250310,000000,195.9,196.53,189.25,191.06,29947,0
+XNTK.US,D,20250311,000000,193.09,194.18,189.23,192.1365,41936,0
+XNTK.US,D,20250312,000000,196.11,197.345,193.45,196.07,35133,0
+XNTK.US,D,20250313,000000,195.494,195.494,191.9002,192.6208,10039,0
+XNTK.US,D,20250314,000000,197.247,199.5,196.08,199.4647,17374,0
+XNTK.US,D,20250317,000000,199.49,203.875,199.2,202.6579,15410,0
+XNTK.US,D,20250318,000000,200.035,200.035,197.28,198.4251,14840,0
+XNTK.US,D,20250319,000000,198.28,202.645,198.19,201.1704,11625,0
+XNTK.US,D,20250320,000000,198.15,202.415,198.15,200.74,9459,0
+XNTK.US,D,20250321,000000,197.91,200.92,197.72,200.8171,14235,0
+XNTK.US,D,20250324,000000,204.99,206.42,204.48,206.198,14102,0
+XNTK.US,D,20250325,000000,206.12,207.21,206.1177,206.621,7719,0
+XNTK.US,D,20250326,000000,206.03,206.08,200.39292,201.5312,11570,0
+XNTK.US,D,20250327,000000,199.99,201.55,198.19,198.4075,12484,0
+XNTK.US,D,20250328,000000,196.6,197.18,191.8011,192.5211,15695,0
+XNTK.US,D,20250331,000000,187.03,191.98,186.275,191.8101,23775,0
+XNTK.US,D,20250401,000000,190.71,194.0107,189.28,193.745,28121,0
+XNTK.US,D,20250402,000000,192.72,197.02,190.57,195.17,14006,0
+XNTK.US,D,20250403,000000,186.72,186.72,182.39,182.4301,190313,0
+XNTK.US,D,20250404,000000,174.09,175.34,168.71,169.2832,241863,0
+XNTK.US,D,20250407,000000,161.15,178.27,159.43,169.48,251530,0
+XNTK.US,D,20250408,000000,176.025,177.6981,162.4,164.461,63347,0
+XNTK.US,D,20250409,000000,166,188.1,164.74,186.8939,72321,0
+XNTK.US,D,20250410,000000,182.22,182.22,172.44,178.4483,72571,0
+XNTK.US,D,20250411,000000,177.44,180.9115,175.36,180.82,11776,0
+XNTK.US,D,20250414,000000,185.89,185.89,181.44,182.49,13473,0
+XNTK.US,D,20250415,000000,184.3269,184.6777,182.97,183.61,8719,0
+XNTK.US,D,20250416,000000,178.7014,180.33,174.8267,177.8944,111044,0
+XNTK.US,D,20250417,000000,178.93,179.5,176.77,177.864,11618,0
+XNTK.US,D,20250421,000000,175.8838,176.0054,171.6589,173.8828,25639,0
+XNTK.US,D,20250422,000000,178.39,180.6,176.39,179.31,14068,0
+XNTK.US,D,20250423,000000,186.896,188.67,184.41,185.3447,17715,0
+XNTK.US,D,20250424,000000,187.27,192.44,186.86,192.21,25412,0
+XNTK.US,D,20250425,000000,192.66,195.55,192.13,194.93,14221,0
+XNTK.US,D,20250428,000000,195.53,195.9668,192.29,195.35,25307,0
+XNTK.US,D,20250429,000000,195.9423,196.94,194.92,196.1697,48030,0
+XNTK.US,D,20250430,000000,191.09,197.04,190,196.9,37440,0
+XNTK.US,D,20250501,000000,199.96,200.7,198.11,198.4928,18319,0
+XNTK.US,D,20250502,000000,202.7228,204.77,202.05,203.896,23901,0
+XNTK.US,D,20250505,000000,201.505,204.43,201.14,202.95,26980,0
+XNTK.US,D,20250506,000000,201.1,201.7243,199.58,200.76,16886,0
+XNTK.US,D,20250507,000000,200.5942,202.6,200.1127,202.03,26026,0
+XNTK.US,D,20250508,000000,205.07,206.81,203.42,204.81,29094,0
+XNTK.US,D,20250509,000000,206.455,206.71,204.1158,204.7589,72734,0
+XNTK.US,D,20250512,000000,212.3,214.64,212.22,214.64,31127,0
+XNTK.US,D,20250513,000000,215.27,220.71,214.81,220.12,24307,0
+XNTK.US,D,20250514,000000,220.9999,222.05,219.78,220.8845,33790,0
+XNTK.US,D,20250515,000000,219.13,220.84,218.04,219.54,24708,0
+XNTK.US,D,20250516,000000,220.135,220.36,218.92,220.36,11370,0
+XNTK.US,D,20250519,000000,218.25,220.36,216.83,220.002,11648,0
+XNTK.US,D,20250520,000000,219.395,219.53,217.995,219.44,45972,0
+XNTK.US,D,20250521,000000,218.3,220.24,214.72,215.53,115415,0
+XNTK.US,D,20250522,000000,216.715,217.327,215.53,216.16,11459,0
+XNTK.US,D,20250523,000000,213.51,214.515,212.79,214.21,14098,0
+XNTK.US,D,20250527,000000,215.5699,218.18,215.5,218.18,8760,0
+XNTK.US,D,20250528,000000,218.214,218.6605,216.88,217.32,17240,0
+XNTK.US,D,20250529,000000,218.3,220.55,215.85,216.3239,12898,0
+XNTK.US,D,20250530,000000,215.56,216.25,211.86,215.9713,25469,0
+XNTK.US,D,20250602,000000,215.39,217.7,214.28,217.4422,14048,0
+XNTK.US,D,20250603,000000,217.395,220.96,217.395,219.7405,15193,0
+XNTK.US,D,20250604,000000,220.68,221.23,219.29,220.8501,15830,0
+XNTK.US,D,20250605,000000,222.34,223.7199,218.69,219.8173,19352,0
+XNTK.US,D,20250606,000000,222.49,223.56,222.15,222.88,10159,0
+XNTK.US,D,20250609,000000,223.35,225.65,223.35,224.68,22440,0
+XNTK.US,D,20250610,000000,225.5641,227.04,224.125,226.568,18455,0
+XNTK.US,D,20250611,000000,226.99,228.42,225.61,226.38,15900,0
+XNTK.US,D,20250612,000000,226.3267,228,226.3267,226.7389,11902,0
+XNTK.US,D,20250613,000000,224.89,225.67,223.11,223.3,14693,0
+XNTK.US,D,20250616,000000,226.48,228.5485,226.31,228.0328,14574,0
+XNTK.US,D,20250617,000000,227.2801,229,225.81,226.3321,12678,0
+XNTK.US,D,20250618,000000,226.74,227.75,225.14,225.8348,12308,0
+XNTK.US,D,20250620,000000,227.195,227.8,223.35,224.2019,16443,0
+XNTK.US,D,20250623,000000,224.31,227.2,223.8459,226.84,21157,0
+XNTK.US,D,20250624,000000,230.41,233.8,229.77,233.5395,29149,0
+XNTK.US,D,20250625,000000,235.2075,235.22,233.075,233.5511,41207,0
+XNTK.US,D,20250626,000000,233.7,235.535,233.31,235.4882,16146,0
+XNTK.US,D,20250627,000000,235.5,236.77,234.094,234.93,31662,0
+XNTK.US,D,20250630,000000,236.955,237.28,236.0785,237.28,33752,0
+XNTK.US,D,20250701,000000,235.66,236.1099,231.34,233.28,106591,0
+XNTK.US,D,20250702,000000,232.197,234.9999,232.197,234.9687,37055,0
+XNTK.US,D,20250703,000000,235.8,237.66,235.8,237.25,21907,0
+XNTK.US,D,20250707,000000,235.83,236.44,234.53,235.71,67715,0
+XNTK.US,D,20250708,000000,237.09,237.5536,236.39,236.7785,12099,0
+XNTK.US,D,20250709,000000,237.7797,238.0006,236.6,237.89,9920,0
+XNTK.US,D,20250710,000000,236.79,238.96,236.49,237.3927,10670,0
+XNTK.US,D,20250711,000000,236.1025,237.26,236.08,236.4687,18683,0
+XNTK.US,D,20250714,000000,236.08,237.52,235.91,237.2006,18610,0
+XNTK.US,D,20250715,000000,239.285,240.07,238.82,238.85,17647,0
+XNTK.US,D,20250716,000000,238.0389,238.97,235.51,238.73,50918,0
+XNTK.US,D,20250717,000000,239.3,241.31,239,240.84,61958,0
+XNTK.US,D,20250718,000000,241.3401,242.53,239.82,240.2726,16424,0
+XNTK.US,D,20250721,000000,240.8101,242.8499,240.8101,241.514,14536,0
+XNTK.US,D,20250722,000000,240.68,241.05,236.97,238.62,14680,0
+XNTK.US,D,20250723,000000,238.08,239.96,237.9955,239.33,21979,0
+XNTK.US,D,20250724,000000,239.44,240.14,238.98,239.54,14997,0
+XNTK.US,D,20250725,000000,239.535,240.26,238.57,239.77,7706,0
+XNTK.US,D,20250728,000000,241.52,242.1078,240.995,241.66,11238,0
+XNTK.US,D,20250729,000000,242.8981,242.91,239.92,240.01,14007,0
+XNTK.US,D,20250730,000000,239.93,240.8699,239.33,239.89,10820,0
+XNTK.US,D,20250731,000000,240.1,240.54,236.33,236.63,27942,0
+XNTK.US,D,20250801,000000,232.26,233.365,230,231.32,29118,0
+XNTK.US,D,20250804,000000,234.3,236.11,234.24,236.102,60374,0
+XNTK.US,D,20250805,000000,238.19,238.7199,234.72,235.36,16613,0
+XNTK.US,D,20250806,000000,236.26,239.297,235.97,239.297,14899,0
+XNTK.US,D,20250807,000000,242.34,243.2876,239.29,241.31,18527,0
+XNTK.US,D,20250808,000000,242.6299,243.36,242.09,243.36,11884,0
+XNTK.US,D,20250811,000000,244.2428,245.68,242.26,243.02,19418,0
+XNTK.US,D,20250812,000000,243.818,246.83,242.6701,246.83,12729,0
+XNTK.US,D,20250813,000000,248.77,249.04,246.2699,246.6,91509,0
+XNTK.US,D,20250814,000000,244.385,245.8231,244.385,245.8231,11102,0
+XNTK.US,D,20250815,000000,244.62,246.14,243.21,243.62,27752,0
+XNTK.US,D,20250818,000000,243.22,243.98,242.45,243.777,60085,0
+XNTK.US,D,20250819,000000,243.78,244.26,239.03,239.37,34099,0
+XNTK.US,D,20250820,000000,237,237.63,232.8201,237.57,40012,0
+XNTK.US,D,20250821,000000,237.07,238.06,235.65,236.79,15230,0
+XNTK.US,D,20250822,000000,238.1,242.96,237.61,241.93,33593,0
+XNTK.US,D,20250825,000000,241.34,242.5899,240.0501,241.5959,37873,0
+XNTK.US,D,20250826,000000,242.08,243.89,241.61,243.077,19810,0
+XNTK.US,D,20250827,000000,242.3,243.34,242.16,242.82,17971,0
+XNTK.US,D,20250828,000000,244.39,245.18,242.98,244.9976,17902,0
+XNTK.US,D,20250829,000000,242.79,244.39,241,241.81,12535,0
+XNTK.US,D,20250902,000000,237.56,240.11,236.22,240.0935,13767,0
+XNTK.US,D,20250903,000000,241.0099,241.6501,239.9926,241.18,21131,0
+XNTK.US,D,20250904,000000,239.97,243.106,239.5,243.0242,18265,0
+XNTK.US,D,20250905,000000,246.01,246.19,241.86,244.989,12648,0
+XNTK.US,D,20250908,000000,247.07,248.8338,247.07,248.59,26280,0
+XNTK.US,D,20250909,000000,249.22,250.79,248.58,250.63,22350,0
+XNTK.US,D,20250910,000000,256.09,256.6189,254.39,255.18,31360,0
+XNTK.US,D,20250911,000000,257.3699,258.45,255.86,256.75,37835,0
+XNTK.US,D,20250912,000000,256.58,257.815,256.3901,257.43,12203,0
+XNTK.US,D,20250915,000000,259.37,261.71,258.71,261.39,29436,0
+XNTK.US,D,20250916,000000,262.47,263.54,261.41,262.6,21533,0
+XNTK.US,D,20250917,000000,262.1825,263.6,259.5475,262.83,34067,0
+XNTK.US,D,20250918,000000,265.7855,269.1,265.7855,267.82,28404,0
+XNTK.US,D,20250919,000000,268.6899,270.4,267.675,269.5876,20614,0
+XNTK.US,D,20250922,000000,270.1591,272.03,269.995,271.62,20289,0
+XNTK.US,D,20250923,000000,272.16,272.5499,269.89,270.26,21215,0
+XNTK.US,D,20250924,000000,271.51,271.74,269.53,270.37,20866,0
+XNTK.US,D,20250925,000000,266.5,269.48,265.5399,268.83,242802,0
+XNTK.US,D,20250926,000000,268.77,269.89,267.41,269.7,34153,0
+XNTK.US,D,20250929,000000,272.59,274.16,272,272.35,34553,0
+XNTK.US,D,20250930,000000,272.3,272.68,270.3532,272.23,74635,0
+XNTK.US,D,20251001,000000,271.29,277.39,270.98,277.13,34056,0
+XNTK.US,D,20251002,000000,280,280.34,277.48,279.82,34867,0
+XNTK.US,D,20251003,000000,280.5,281.25,276.9156,278.45,21869,0
+XNTK.US,D,20251006,000000,283.6,284.65,281.28,281.53,36219,0
+XNTK.US,D,20251007,000000,283.17,284.135,278.03,278.72,64782,0
+XNTK.US,D,20251008,000000,279.4705,283.415,278.91,283.31,28724,0
+XNTK.US,D,20251009,000000,281.6422,282.39,279.821,281.48,31031,0
+XNTK.US,D,20251010,000000,282.07,282.0902,267.6901,268.5,63747,0
+XNTK.US,D,20251013,000000,275.31,277.4491,273.87,277.29,34588,0
+XNTK.US,D,20251014,000000,272.985,277.58,270.64,274.43,35724,0
+XNTK.US,D,20251015,000000,277.39,280.26,274.93,278.42,32042,0
+XNTK.US,D,20251016,000000,281.16,282.2177,276.35,277.77,42669,0
+XNTK.US,D,20251017,000000,275.93,278.745,274.54,277.93,25547,0
+XNTK.US,D,20251020,000000,280,283.0455,280,281.919,34322,0
+XNTK.US,D,20251021,000000,281.13,282.185,279.75,280.81,25388,0
+XNTK.US,D,20251022,000000,279.94,280.44,272.98,276.5,40196,0
+XNTK.US,D,20251023,000000,277.9,281.6787,275.52,281.41,35345,0
+XNTK.US,D,20251024,000000,286.435,287.21,284.93,286.28,31654,0
+XNTK.US,D,20251027,000000,291.1501,292.77,289.385,292.66,44154,0
+XNTK.US,D,20251028,000000,292.72,294.3499,292.18,293,86141,0
+XNTK.US,D,20251029,000000,295.635,295.79,292.76,294.46,50884,0
+XNTK.US,D,20251030,000000,291.12,293.6,289.66,289.66,43704,0
+XNTK.US,D,20251031,000000,293.17,293.98,289.5,291.63,46415,0
+XNTK.US,D,20251103,000000,294.57,294.6649,290.83,293.21,37857,0
+XNTK.US,D,20251104,000000,285,288.2799,282.43,282.43,46858,0
+XNTK.US,D,20251105,000000,283.228,288.27,282.44,286.54,76984,0
+XNTK.US,D,20251106,000000,286.46,287.08,279.6,280.56,117899,0
+XNTK.US,D,20251107,000000,278.01,279.44,271.889,278.75,59588,0
+XNTK.US,D,20251110,000000,286.282,289.03,284.4784,286.99,40850,0
+XNTK.US,D,20251111,000000,284.69,285.27,281.34,282.74,30394,0
+XNTK.US,D,20251112,000000,284,285.43,281.71,282.85,39419,0
+XNTK.US,D,20251113,000000,282.04,282.04,270,274.7,46909,0
+XNTK.US,D,20251114,000000,268.03,277.8847,267.56,274.61,43954,0
+XNTK.US,D,20251117,000000,273,276.92,268.93,270.5,74475,0
+XNTK.US,D,20251118,000000,268,269.6,264,267.25,80718,0
+XNTK.US,D,20251119,000000,267.27,271.075,265.5009,267.82,57999,0
+XNTK.US,D,20251120,000000,273.585,275.6087,256.78,257.38,118299,0
+XNTK.US,D,20251121,000000,257.695,261.815,251.7401,259.3,119047,0
+XNTK.US,D,20251124,000000,262.09,268.4718,262.09,267.73,39017,0
+XNTK.US,D,20251125,000000,265.94,268.76,262.46,268.28,44358,0
+XNTK.US,D,20251126,000000,271.28,273.2447,270.17,272.52,58940,0
+XNTK.US,D,20251128,000000,272.88,276,272.88,276,20888,0
+XNTK.US,D,20251201,000000,273.1315,277.1223,272.39,276.09,35483,0
+XNTK.US,D,20251202,000000,278,281.0945,277.42,279.96,43397,0
+XNTK.US,D,20251203,000000,278.6655,282.23,277.36,282.21,68743,0
+XNTK.US,D,20251204,000000,281.14,282.2069,280.11,281.62,31551,0
+XNTK.US,D,20251205,000000,283.3,286.4999,283.26,284.53,49982,0
+XNTK.US,D,20251208,000000,287.5,287.5,283.705,285.02,31616,0
+XNTK.US,D,20251209,000000,283.96,286.75,283.441,286.54,20240,0
+XNTK.US,D,20251210,000000,284.51,289.8,284.3315,288.51,35604,0
+XNTK.US,D,20251211,000000,283.5,286.0592,281.01,285.96,39490,0
+XNTK.US,D,20251212,000000,283.76,284.49,276.87,278.2,63538,0
+XNTK.US,D,20251215,000000,279.2,279.58,274.855,274.97,50618,0
+XNTK.US,D,20251216,000000,273.4723,275.8875,272.38,275,49333,0
+XNTK.US,D,20251217,000000,274.85,276.1,267.1,267.34,51797,0
+XNTK.US,D,20251218,000000,274.23,275.36,272.69,273.08,46707,0
+XNTK.US,D,20251219,000000,275.6,280.17,275.58,279.37,32095,0
+XNTK.US,D,20251222,000000,282.64,282.64,280.19,281.04,19954,0
+XNTK.US,D,20251223,000000,281,281.8871,279.38,281.8871,53585,0
+XNTK.US,D,20251224,000000,282.18,282.6392,281.52,282.56,7551,0
+XNTK.US,D,20251226,000000,282.97,283.23,281.91,282.57,9840,0
+XNTK.US,D,20251229,000000,280.35,281.94,280.19,281.4067,62972,0
+XNTK.US,D,20251230,000000,281.66,282.37,280.65,280.65,30544,0
+XNTK.US,D,20251231,000000,281,281,277.8,277.88,15328,0
+XNTK.US,D,20260102,000000,282.52,282.85,278.122,279.64,19873,0
+XNTK.US,D,20260105,000000,283.57,285.205,282.36,282.7,68138,0
+XNTK.US,D,20260106,000000,283.83,286.38,283.1904,285.92,50101,0
+XNTK.US,D,20260107,000000,284.79,287.24,284.79,285.4,39573,0
+XNTK.US,D,20260108,000000,284.93,285.35,281.1309,282.69,22645,0
+XNTK.US,D,20260109,000000,282.3971,287.44,282.3971,286.91,18263,0
+XNTK.US,D,20260112,000000,286.68,289.48,285.12,288.5,32292,0
+XNTK.US,D,20260113,000000,289.2701,290,286.955,287.7,27033,0
+XNTK.US,D,20260114,000000,285.295,286.73,280.4,283.19,39307,0
+XNTK.US,D,20260115,000000,288.355,288.85,284.61,284.68,76732,0
+XNTK.US,D,20260116,000000,287,287.73,283.3,284.63,28678,0
+XNTK.US,D,20260120,000000,279.86,282.6696,278,278.31,28432,0
+XNTK.US,D,20260121,000000,279.4957,284.52,279.0809,282.56,45305,0
+XNTK.US,D,20260122,000000,286.29,287.48,284.185,285.46,22358,0
+XNTK.US,D,20260123,000000,283.42,285.52,282.15,284.29,31192,0
+XNTK.US,D,20260126,000000,284.28,286.64,284.28,285.53,31707,0
+XNTK.US,D,20260127,000000,287.65,289.9087,287.17,289.31,25265,0
+XNTK.US,D,20260128,000000,292.1,292.28,289.8,290.37,24050,0
+XNTK.US,D,20260129,000000,290.74,290.75,282.46,289.29,64272,0
+XNTK.US,D,20260130,000000,287.47,288.1757,280.73504,281.685,18780,0
+XNTK.US,D,20260202,000000,281.52,286.7125,281.52,284.78,31920,0
+XNTK.US,D,20260203,000000,285.65,285.77,272.96,276.81,36754,0
+XNTK.US,D,20260204,000000,271.005,273.59,262.15,265.61,68940,0
+XNTK.US,D,20260205,000000,262.53,265.56,259.73,261.57,34277,0
+XNTK.US,D,20260206,000000,266.22,270.31,264.4,269.735,79898,0
+XNTK.US,D,20260209,000000,267.51,275.1,267.235,273.6,21759,0
+XNTK.US,D,20260210,000000,274.625,275.91,272.725,273.02,18552,0
+XNTK.US,D,20260211,000000,275.23,276.64,269.1,272.69,24111,0
+XNTK.US,D,20260212,000000,270.41,272.6,263.805,264.98,38067,0
+XNTK.US,D,20260213,000000,265.412,269.68,265.412,267.51,21616,0
+XNTK.US,D,20260217,000000,266.7965,267.84,262.29,266.38,35169,0
+XNTK.US,D,20260218,000000,266.4,271.71,265.79,269.81,25067,0
diff --git a/daily/us/nyse etfs/2/xpay.us.txt b/daily/us/nyse etfs/2/xpay.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..746c82087a014340ae9c09d8f81bd077d756e56f
--- /dev/null
+++ b/daily/us/nyse etfs/2/xpay.us.txt	
@@ -0,0 +1,319 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XPAY.US,D,20241108,000000,58.995,59.2679,58.995,59.1433,2472,0
+XPAY.US,D,20241111,000000,59.255,59.39,59.13,59.38,3233,0
+XPAY.US,D,20241112,000000,59.3582,59.3582,58.87,59.0681,4240,0
+XPAY.US,D,20241113,000000,59.0886,59.3,59.02,59.1208,6276,0
+XPAY.US,D,20241114,000000,59.08,59.13,58.64,58.7593,6768,0
+XPAY.US,D,20241115,000000,58.38,58.38,57.8399,57.9835,12443,0
+XPAY.US,D,20241118,000000,57.9,58.33,57.9,58.1366,7893,0
+XPAY.US,D,20241119,000000,58.1957,59.77,58.17,58.4,1150,0
+XPAY.US,D,20241120,000000,58.0906,58.43,57.92,58.37,3766,0
+XPAY.US,D,20241121,000000,58.49,58.76,58.1799,58.7203,1878,0
+XPAY.US,D,20241122,000000,58.725,58.92,58.67,58.9117,2738,0
+XPAY.US,D,20241125,000000,59.409,59.409,58.92,59.118,8710,0
+XPAY.US,D,20241126,000000,59.32,59.76,59.23,59.4699,13689,0
+XPAY.US,D,20241127,000000,59.5,59.5,59.01,59.2112,5498,0
+XPAY.US,D,20241129,000000,59.25,59.72,59.25,59.6126,2317,0
+XPAY.US,D,20241202,000000,59.78,59.78,59.55,59.7121,6889,0
+XPAY.US,D,20241203,000000,59.6194,59.8,59.6,59.7387,4647,0
+XPAY.US,D,20241204,000000,60.02,60.19,59.92,60.1437,12460,0
+XPAY.US,D,20241205,000000,60.1641,60.1796,60.0291,60.0291,5333,0
+XPAY.US,D,20241206,000000,60.3,60.32,60.1,60.1541,6461,0
+XPAY.US,D,20241209,000000,60,60.62,59.7687,59.7687,15606,0
+XPAY.US,D,20241210,000000,59.91,59.97,59.64,59.68,26939,0
+XPAY.US,D,20241211,000000,58.93,59.15,58.93,59.01,11968,0
+XPAY.US,D,20241212,000000,58.94,59.05,58.81,58.8188,7733,0
+XPAY.US,D,20241213,000000,58.98,58.98,58.66,58.7934,11984,0
+XPAY.US,D,20241216,000000,59.0144,59.17,58.77,58.9822,16760,0
+XPAY.US,D,20241217,000000,58.7585,58.89,58.7279,58.876,3690,0
+XPAY.US,D,20241218,000000,58.88,59.065,57.338,57.338,5929,0
+XPAY.US,D,20241219,000000,57.4828,57.53,57.02,57.02,7693,0
+XPAY.US,D,20241220,000000,56.7618,58.1381,56.66,57.5813,11773,0
+XPAY.US,D,20241223,000000,57.4,58.05,57.38,58.05,7794,0
+XPAY.US,D,20241224,000000,58.3349,58.7,58.3349,58.7,4365,0
+XPAY.US,D,20241226,000000,58.5782,58.755,58.5,58.64,15118,0
+XPAY.US,D,20241227,000000,58.15,58.445,57.65,57.99,14876,0
+XPAY.US,D,20241230,000000,57.175,57.6,57.0499,57.4092,10621,0
+XPAY.US,D,20241231,000000,57.4401,57.52,57,57.18,14694,0
+XPAY.US,D,20250102,000000,57.31,57.59,56.67,57.02,9321,0
+XPAY.US,D,20250103,000000,57.4501,57.78,57.26,57.78,10840,0
+XPAY.US,D,20250106,000000,58.1282,58.5,57.9188,58.05,17546,0
+XPAY.US,D,20250107,000000,58.35,58.73,57.4,57.54,57597,0
+XPAY.US,D,20250108,000000,56.49,56.58,56.21,56.58,38747,0
+XPAY.US,D,20250110,000000,56.06,56.21,55.3901,55.64,41004,0
+XPAY.US,D,20250113,000000,55.0801,55.69,55.0801,55.69,26447,0
+XPAY.US,D,20250114,000000,55.9898,56,55.44,55.727,7942,0
+XPAY.US,D,20250115,000000,56.72,56.8525,56.52,56.8137,8216,0
+XPAY.US,D,20250116,000000,56.85,56.9596,56.7,56.72,5774,0
+XPAY.US,D,20250117,000000,57.19,57.395,57.1293,57.33,10929,0
+XPAY.US,D,20250121,000000,57.5895,57.85,57.4477,57.85,16759,0
+XPAY.US,D,20250122,000000,58.075,58.3099,57.55,58.1465,5796,0
+XPAY.US,D,20250123,000000,58.14,58.5,58.1399,58.5,12872,0
+XPAY.US,D,20250124,000000,58.5,58.58,58.2165,58.3045,24362,0
+XPAY.US,D,20250127,000000,57.32,57.54,57.155,57.54,31558,0
+XPAY.US,D,20250128,000000,57.4691,58.09,57.4691,58.09,16384,0
+XPAY.US,D,20250129,000000,57.885,57.97,57.44,57.83,11729,0
+XPAY.US,D,20250130,000000,57.9747,58.17,57.65,58.0063,8846,0
+XPAY.US,D,20250131,000000,58.4999,58.5,57.61,57.735,14923,0
+XPAY.US,D,20250203,000000,56.9999,57.52,56.6285,57.33,24329,0
+XPAY.US,D,20250204,000000,57.36,57.82,57.36,57.77,19129,0
+XPAY.US,D,20250205,000000,57.65,58,57.42,58,16575,0
+XPAY.US,D,20250206,000000,58.05,58.57,57.8,58.17,17129,0
+XPAY.US,D,20250207,000000,58.24,58.64,57.56,57.63,22098,0
+XPAY.US,D,20250210,000000,57.82,58.02,57.77,58.01,30320,0
+XPAY.US,D,20250211,000000,58.1588,58.16,57.67,58.05,55440,0
+XPAY.US,D,20250212,000000,56.9399,56.94,56.5,56.9,38996,0
+XPAY.US,D,20250213,000000,56.9,57.37,56.84,57.32,39791,0
+XPAY.US,D,20250214,000000,57.4,57.5199,57.32,57.433,13256,0
+XPAY.US,D,20250218,000000,57.5792,58.29,57.2945,57.4739,19225,0
+XPAY.US,D,20250219,000000,57.499,57.7175,57.4172,57.6631,11379,0
+XPAY.US,D,20250220,000000,57.5,57.55,57.19,57.55,19066,0
+XPAY.US,D,20250221,000000,57.4,57.4,56.4883,56.54,22981,0
+XPAY.US,D,20250224,000000,56.7,56.7,56.185,56.29,19304,0
+XPAY.US,D,20250225,000000,56.1236,56.255,55.55,55.9647,25032,0
+XPAY.US,D,20250226,000000,56.0305,56.56,55.815,55.9405,10712,0
+XPAY.US,D,20250227,000000,56.07,56.11,55.12,55.15,8945,0
+XPAY.US,D,20250228,000000,54.7,55.98,54.7,55.98,21748,0
+XPAY.US,D,20250303,000000,56.11,56.28,54.6385,55.01,36688,0
+XPAY.US,D,20250304,000000,54.55,55.17,53.93,54.39,33033,0
+XPAY.US,D,20250305,000000,54.285,55.0955,53.9679,54.95,17968,0
+XPAY.US,D,20250306,000000,54.2,54.59,53.644,53.99,20840,0
+XPAY.US,D,20250307,000000,53.94,54.3276,53.29,54.28,32848,0
+XPAY.US,D,20250310,000000,53.38,53.6,52.3601,52.84,66726,0
+XPAY.US,D,20250311,000000,52.78,52.92,52,52.47,83713,0
+XPAY.US,D,20250312,000000,51.9,52.1497,51.2001,51.76,53719,0
+XPAY.US,D,20250313,000000,51.53,51.6,50.84,51.05,28462,0
+XPAY.US,D,20250314,000000,51.64,52.11,51.465,52.11,16892,0
+XPAY.US,D,20250317,000000,51.9961,52.66,51.9961,52.47,26633,0
+XPAY.US,D,20250318,000000,52.13,52.25,51.7186,51.73,13951,0
+XPAY.US,D,20250319,000000,52,52.66,51.99,52.31,6525,0
+XPAY.US,D,20250320,000000,52.2,52.7297,52.15,52.32,8826,0
+XPAY.US,D,20250321,000000,51.783,52.36,51.783,52.33,13028,0
+XPAY.US,D,20250324,000000,52.8135,53.26,52.8135,53.26,12084,0
+XPAY.US,D,20250325,000000,53.34,53.36,53.14,53.36,11387,0
+XPAY.US,D,20250326,000000,53.33,53.33,52.65,52.75,9041,0
+XPAY.US,D,20250327,000000,52.64,52.8899,52.3325,52.59,24664,0
+XPAY.US,D,20250328,000000,52.405,52.405,51.42,51.42,23855,0
+XPAY.US,D,20250331,000000,50.83,51.82,50.71,51.7761,18601,0
+XPAY.US,D,20250401,000000,51.67,52.17,51.33,51.9512,8963,0
+XPAY.US,D,20250402,000000,51.525,52.405,51.525,52.36,13063,0
+XPAY.US,D,20250403,000000,50.5,50.62,49.75,49.8,21110,0
+XPAY.US,D,20250404,000000,48.2735,48.62,46.75,46.75,44426,0
+XPAY.US,D,20250407,000000,45.12,47.58,44.53,46.51,41064,0
+XPAY.US,D,20250408,000000,48.3346,48.59,45.57,46.31,34606,0
+XPAY.US,D,20250409,000000,44.97,49.3918,44.8731,49.3918,32299,0
+XPAY.US,D,20250410,000000,48.305,48.34,46.71,47.6946,31174,0
+XPAY.US,D,20250411,000000,47.69,48.6496,47,48.5509,9877,0
+XPAY.US,D,20250414,000000,49.29,49.52,48.58,48.9403,22671,0
+XPAY.US,D,20250415,000000,49.05,49.2389,48.82,48.8515,6234,0
+XPAY.US,D,20250416,000000,48.355,48.395,47.35,47.735,12087,0
+XPAY.US,D,20250417,000000,47.8499,48.17,47.7917,47.7917,9216,0
+XPAY.US,D,20250421,000000,47.17,47.19,46.24,46.6629,9451,0
+XPAY.US,D,20250422,000000,47.32,47.9,47.32,47.8411,4144,0
+XPAY.US,D,20250423,000000,49.12,49.5,48.55,48.66,17979,0
+XPAY.US,D,20250424,000000,48.7,49.69,48.66,49.6859,7003,0
+XPAY.US,D,20250425,000000,49.66,50.05,49.4475,50.03,6401,0
+XPAY.US,D,20250428,000000,50.0401,50.0874,49.62,50.0745,6584,0
+XPAY.US,D,20250429,000000,49.91,50.38,49.7701,50.2902,21476,0
+XPAY.US,D,20250430,000000,49.2736,50.3951,49.2736,50.3951,7196,0
+XPAY.US,D,20250501,000000,50.76,51.1224,50.65,50.65,6109,0
+XPAY.US,D,20250502,000000,51.1814,51.55,51.14,51.49,11845,0
+XPAY.US,D,20250505,000000,51.1,51.4099,50.97,51.11,19845,0
+XPAY.US,D,20250506,000000,50.75,51.03,50.5301,50.77,38624,0
+XPAY.US,D,20250507,000000,49.7497,50.05,49.53,50.05,14938,0
+XPAY.US,D,20250508,000000,50.2485,50.7,50.02,50.33,12502,0
+XPAY.US,D,20250509,000000,50.52,50.53,50.1061,50.2258,9878,0
+XPAY.US,D,20250512,000000,51.5001,51.84,51.4,51.84,36463,0
+XPAY.US,D,20250513,000000,52.06,52.46,52,52.2672,9057,0
+XPAY.US,D,20250514,000000,52.2,52.38,52.2,52.3133,8848,0
+XPAY.US,D,20250515,000000,52.21,52.59,52.17,52.5185,12175,0
+XPAY.US,D,20250516,000000,52.6,52.99,52.53,52.99,16367,0
+XPAY.US,D,20250519,000000,52.37,53.11,52.37,53.08,20846,0
+XPAY.US,D,20250520,000000,53,53,52.63,52.86,7481,0
+XPAY.US,D,20250521,000000,52.51,52.7746,51.89,52.01,14048,0
+XPAY.US,D,20250522,000000,51.94,52.15,51.93,51.93,4178,0
+XPAY.US,D,20250523,000000,51.36,51.7899,51.355,51.64,5969,0
+XPAY.US,D,20250527,000000,52.31,52.69,52.31,52.69,8069,0
+XPAY.US,D,20250528,000000,52.6299,52.82,52.3599,52.43,6438,0
+XPAY.US,D,20250529,000000,52.6001,52.91,52.43,52.61,14555,0
+XPAY.US,D,20250530,000000,52.47,52.65,52,52.5993,11812,0
+XPAY.US,D,20250602,000000,52.47,52.86,52.24,52.86,5834,0
+XPAY.US,D,20250603,000000,52.77,53.17,52.77,53.0943,8402,0
+XPAY.US,D,20250604,000000,53.1727,53.26,53.13,53.17,9136,0
+XPAY.US,D,20250605,000000,53.41,54,52.68,52.87,39511,0
+XPAY.US,D,20250606,000000,54.05,54.05,53.22,53.4,42539,0
+XPAY.US,D,20250609,000000,53.6998,53.6998,53.3001,53.45,40891,0
+XPAY.US,D,20250610,000000,53.53,53.76,53.44,53.76,42663,0
+XPAY.US,D,20250611,000000,52.81,53.01,52.45,52.5739,14553,0
+XPAY.US,D,20250612,000000,52.53,52.8399,52.4715,52.7444,9001,0
+XPAY.US,D,20250613,000000,52.4,52.5,52.05,52.05,23009,0
+XPAY.US,D,20250616,000000,52.64,52.8097,52.4,52.7499,7314,0
+XPAY.US,D,20250617,000000,52.45,52.54,52.19,52.3,22057,0
+XPAY.US,D,20250618,000000,52.1849,52.6399,52.14,52.15,22516,0
+XPAY.US,D,20250620,000000,52.6,52.6,52.04,52.04,13943,0
+XPAY.US,D,20250623,000000,52.26,52.54,51.95,52.54,11147,0
+XPAY.US,D,20250624,000000,53.1499,53.2199,52.985,53.1956,14338,0
+XPAY.US,D,20250625,000000,53.25,53.4199,53.12,53.1622,12479,0
+XPAY.US,D,20250626,000000,53.3893,53.6364,53.38,53.55,15832,0
+XPAY.US,D,20250627,000000,53.74,54.08,53.53,53.83,9551,0
+XPAY.US,D,20250630,000000,54.27,54.27,53.9731,54.236,7543,0
+XPAY.US,D,20250701,000000,54.169,54.2,54.0322,54.1647,9248,0
+XPAY.US,D,20250702,000000,54.42,54.42,53.98,54.3351,9507,0
+XPAY.US,D,20250703,000000,54.58,54.83,54.33,54.825,15234,0
+XPAY.US,D,20250707,000000,54.758,54.81,54.2285,54.4086,41460,0
+XPAY.US,D,20250708,000000,54.58,54.6099,54.34,54.4209,92427,0
+XPAY.US,D,20250709,000000,53.7,53.8,53.5,53.725,51568,0
+XPAY.US,D,20250710,000000,53.89,54.0599,53.55,54.02,32088,0
+XPAY.US,D,20250711,000000,53.615,53.8959,53.5935,53.7394,17352,0
+XPAY.US,D,20250714,000000,53.63,53.93,53.4712,53.728,19282,0
+XPAY.US,D,20250715,000000,53.93,53.96,53.63,53.63,15998,0
+XPAY.US,D,20250716,000000,53.72,53.8,53.5,53.78,19720,0
+XPAY.US,D,20250717,000000,53.75,54.11,53.75,54.08,14794,0
+XPAY.US,D,20250718,000000,54.17,54.21,53.93,54.0021,6917,0
+XPAY.US,D,20250721,000000,54.2199,54.38,54.01,54.04,34642,0
+XPAY.US,D,20250722,000000,54.18,54.22,53.97,54.1567,11715,0
+XPAY.US,D,20250723,000000,54.3999,54.559,54.2495,54.523,24165,0
+XPAY.US,D,20250724,000000,54.55,54.745,54.52,54.73,15634,0
+XPAY.US,D,20250725,000000,54.7199,54.89,54.67,54.88,11577,0
+XPAY.US,D,20250728,000000,54.848,54.9499,54.77,54.87,26096,0
+XPAY.US,D,20250729,000000,54.99,55.03,54.62,54.693,10601,0
+XPAY.US,D,20250730,000000,54.7,54.82,54.3717,54.562,26388,0
+XPAY.US,D,20250731,000000,55.04,55.8,54.3399,54.503,40181,0
+XPAY.US,D,20250801,000000,54.15,54.15,53.3,53.56,47161,0
+XPAY.US,D,20250804,000000,54.05,54.34,53.96,54.3238,55160,0
+XPAY.US,D,20250805,000000,54.35,54.5299,54.0101,54.1,92701,0
+XPAY.US,D,20250806,000000,53.15,53.61,53.15,53.4946,44305,0
+XPAY.US,D,20250807,000000,53.5,53.7965,53.21,53.3729,46547,0
+XPAY.US,D,20250808,000000,53.5301,53.99,53.5301,53.8558,17515,0
+XPAY.US,D,20250811,000000,53.9,53.9862,53.6864,53.6864,18470,0
+XPAY.US,D,20250812,000000,54,54.3,53.88,54.225,40611,0
+XPAY.US,D,20250813,000000,54.5899,54.6,54.3001,54.5408,17511,0
+XPAY.US,D,20250814,000000,54.45,54.5884,54.21,54.51,37988,0
+XPAY.US,D,20250815,000000,54.57,54.69,54.3802,54.3802,9243,0
+XPAY.US,D,20250818,000000,54.29,54.4597,54.27,54.3777,27385,0
+XPAY.US,D,20250819,000000,54.34,54.4699,54.03,54.0765,9059,0
+XPAY.US,D,20250820,000000,54.05,54.05,53.4701,53.97,17058,0
+XPAY.US,D,20250821,000000,53.8,53.8999,53.59,53.7103,24113,0
+XPAY.US,D,20250822,000000,53.9082,54.62,53.9082,54.544,15416,0
+XPAY.US,D,20250825,000000,54.6,54.6,54.33,54.352,15717,0
+XPAY.US,D,20250826,000000,54.3,54.6,54.3,54.567,15451,0
+XPAY.US,D,20250827,000000,54.67,54.74,54.4801,54.7238,27482,0
+XPAY.US,D,20250828,000000,54.8027,54.94,54.5989,54.92,23479,0
+XPAY.US,D,20250829,000000,54.81,54.92,54.4101,54.4958,26112,0
+XPAY.US,D,20250902,000000,53.7967,54.16,53.69,54.1494,43426,0
+XPAY.US,D,20250903,000000,54.3,54.5699,54.21,54.4259,16345,0
+XPAY.US,D,20250904,000000,54.4622,54.9,54.3924,54.9,33983,0
+XPAY.US,D,20250905,000000,55.14,55.25,54.405,54.74,21053,0
+XPAY.US,D,20250908,000000,54.8798,54.97,54.77,54.91,59446,0
+XPAY.US,D,20250909,000000,55.15,55.15,54.7501,55.05,120715,0
+XPAY.US,D,20250910,000000,54.275,54.5,54.0901,54.2,47632,0
+XPAY.US,D,20250911,000000,54.28,54.6689,54.28,54.59,50900,0
+XPAY.US,D,20250912,000000,54.645,54.735,54.56,54.62,42625,0
+XPAY.US,D,20250915,000000,54.737,54.88,54.71,54.85,33085,0
+XPAY.US,D,20250916,000000,54.87,55,54.75,54.75,12307,0
+XPAY.US,D,20250917,000000,54.8205,54.9543,54.37,54.7248,27756,0
+XPAY.US,D,20250918,000000,55,55.19,54.53,54.99,33586,0
+XPAY.US,D,20250919,000000,55.208,55.318,55.01,55.318,14265,0
+XPAY.US,D,20250922,000000,55.15,55.5655,55.15,55.5351,15864,0
+XPAY.US,D,20250923,000000,55.22,55.6,55.11,55.24,19780,0
+XPAY.US,D,20250924,000000,55.3,55.3,54.95,55.08,17983,0
+XPAY.US,D,20250925,000000,54.805,54.95,54.55,54.77,19158,0
+XPAY.US,D,20250926,000000,54.8955,55.1664,54.82,55.1316,11265,0
+XPAY.US,D,20250929,000000,55.4845,55.4845,55.16,55.31,53580,0
+XPAY.US,D,20250930,000000,55.2244,55.55,55.15,55.523,30080,0
+XPAY.US,D,20251001,000000,55.42,55.77,55.2701,55.76,25208,0
+XPAY.US,D,20251002,000000,55.97,56.12,55.5415,55.763,32120,0
+XPAY.US,D,20251003,000000,55.87,56.03,55.7307,55.81,21742,0
+XPAY.US,D,20251006,000000,55.858,56.03,55.7814,55.963,76715,0
+XPAY.US,D,20251007,000000,56.15,56.25,55.62,55.73,121138,0
+XPAY.US,D,20251008,000000,54.732,55.11,54.73,55.04,63184,0
+XPAY.US,D,20251009,000000,54.9914,55.01,54.78,54.9088,46205,0
+XPAY.US,D,20251010,000000,55.0015,55.17,53.4,53.4611,44385,0
+XPAY.US,D,20251013,000000,54,54.33,53.94,54.205,27596,0
+XPAY.US,D,20251014,000000,53.66,54.4208,53.43,54.166,22823,0
+XPAY.US,D,20251015,000000,54.5624,54.8399,54.0437,54.38,14812,0
+XPAY.US,D,20251016,000000,54.52,54.66,53.86,54.0376,29247,0
+XPAY.US,D,20251017,000000,53.93,54.4,53.5,54.306,22076,0
+XPAY.US,D,20251020,000000,54.7,54.95,54.66,54.88,23719,0
+XPAY.US,D,20251021,000000,55.04,55.04,54.8,54.88,26085,0
+XPAY.US,D,20251022,000000,54.83,55.03,54.225,54.565,25647,0
+XPAY.US,D,20251023,000000,54.64,55.01,54.55,54.88,24938,0
+XPAY.US,D,20251024,000000,55.28,55.47,55.2608,55.363,22990,0
+XPAY.US,D,20251027,000000,55.86,56.1,55.79,56.09,25985,0
+XPAY.US,D,20251028,000000,56.08,56.29,55.88,56.1766,30101,0
+XPAY.US,D,20251029,000000,56.3864,56.43,55.89,56.0972,32097,0
+XPAY.US,D,20251030,000000,55.86,56.01,55.587,55.587,19174,0
+XPAY.US,D,20251031,000000,55.97,56.51,55.55,55.8,18065,0
+XPAY.US,D,20251103,000000,56.02,56.3351,55.6407,55.9,42163,0
+XPAY.US,D,20251104,000000,55.25,55.6084,55.15,55.25,45850,0
+XPAY.US,D,20251105,000000,55.2846,55.73,55.12,55.45,24441,0
+XPAY.US,D,20251106,000000,55.3524,55.45,54.67,54.833,40731,0
+XPAY.US,D,20251107,000000,54.78,54.89,54.13,54.89,46353,0
+XPAY.US,D,20251110,000000,55.66,56,55.24,55.75,72001,0
+XPAY.US,D,20251111,000000,55.65,55.93,55.5,55.89,95678,0
+XPAY.US,D,20251112,000000,55.1,55.28,54.75,54.93,65533,0
+XPAY.US,D,20251113,000000,54.6445,54.72,53.8703,54.02,48970,0
+XPAY.US,D,20251114,000000,53.31,54.25,53.295,53.983,29565,0
+XPAY.US,D,20251117,000000,53.9627,54.21,53.26,53.4362,54456,0
+XPAY.US,D,20251118,000000,53.05,53.36,52.7,53.08,39643,0
+XPAY.US,D,20251119,000000,53,53.59,53,53.26,49160,0
+XPAY.US,D,20251120,000000,54.56,54.56,52.41,52.44,62268,0
+XPAY.US,D,20251121,000000,52.65,53.3689,52.33,52.913,35088,0
+XPAY.US,D,20251124,000000,53.28,53.78,53.13,53.76,31571,0
+XPAY.US,D,20251125,000000,53.705,54.26,53.3906,54.25,44103,0
+XPAY.US,D,20251126,000000,54.46,54.74,54.3,54.61,26180,0
+XPAY.US,D,20251128,000000,54.7799,54.8548,54.57,54.8548,18472,0
+XPAY.US,D,20251201,000000,54.5984,54.86,54.52,54.62,47639,0
+XPAY.US,D,20251202,000000,54.735,54.9,54.59,54.75,52454,0
+XPAY.US,D,20251203,000000,54.695,54.99,54.5615,54.93,44179,0
+XPAY.US,D,20251204,000000,55.05,55.14,54.75,54.99,61292,0
+XPAY.US,D,20251205,000000,55.05,55.2844,55.01,55.14,55724,0
+XPAY.US,D,20251208,000000,55.15,55.43,54.76,54.934,121088,0
+XPAY.US,D,20251209,000000,54.86,55.04,54.845,54.88,194481,0
+XPAY.US,D,20251210,000000,53.91,54.33,53.77,54.24,84230,0
+XPAY.US,D,20251211,000000,54.11,54.37,53.82,54.37,77741,0
+XPAY.US,D,20251212,000000,54.246,54.35,53.6,53.81,50224,0
+XPAY.US,D,20251215,000000,53.9812,54,53.5879,53.72,51816,0
+XPAY.US,D,20251216,000000,53.568,53.6773,53.226,53.5736,28642,0
+XPAY.US,D,20251217,000000,53.64,53.67,52.91,52.9113,40509,0
+XPAY.US,D,20251218,000000,53.3832,53.6525,53.24,53.28,44948,0
+XPAY.US,D,20251219,000000,53.585,53.85,53.53,53.83,20361,0
+XPAY.US,D,20251222,000000,54.065,54.1698,53.97,54.1345,35621,0
+XPAY.US,D,20251223,000000,54,54.381,53.97,54.36,42450,0
+XPAY.US,D,20251224,000000,54.3825,54.5789,54.3825,54.52,24355,0
+XPAY.US,D,20251226,000000,54.62,54.68,54.49,54.5396,25088,0
+XPAY.US,D,20251229,000000,54.37,54.45,54.255,54.34,69678,0
+XPAY.US,D,20251230,000000,54.34,54.44,54.3,54.34,37111,0
+XPAY.US,D,20251231,000000,54.31,54.41,53.87,53.906,29125,0
+XPAY.US,D,20260102,000000,54.24,54.34,53.7598,54.03,59288,0
+XPAY.US,D,20260105,000000,54.29,54.5031,54.16,54.38,63490,0
+XPAY.US,D,20260106,000000,54.4793,54.75,54.375,54.73,84975,0
+XPAY.US,D,20260107,000000,54.7396,54.88,54.5301,54.56,62649,0
+XPAY.US,D,20260108,000000,54.47,54.62,54.3301,54.56,56892,0
+XPAY.US,D,20260109,000000,54.8921,54.99,54.5382,54.84,82484,0
+XPAY.US,D,20260112,000000,54.67,55.06,54.665,55,100370,0
+XPAY.US,D,20260113,000000,55.05,55.06,54.67,54.884,141553,0
+XPAY.US,D,20260114,000000,53.8,53.8,53.38,53.73,72826,0
+XPAY.US,D,20260115,000000,53.99,54.07,53.7873,53.8052,78350,0
+XPAY.US,D,20260116,000000,53.95,53.98,53.6713,53.76,48323,0
+XPAY.US,D,20260120,000000,53.02,53.23,52.6301,52.71,99006,0
+XPAY.US,D,20260121,000000,52.82,53.535,52.7347,53.295,55791,0
+XPAY.US,D,20260122,000000,53.655,53.77,53.45,53.608,54052,0
+XPAY.US,D,20260123,000000,53.62,53.73,53.45,53.63,43007,0
+XPAY.US,D,20260126,000000,53.7219,53.98,53.7,53.88,53035,0
+XPAY.US,D,20260127,000000,53.92,54.165,53.92,54.12,36158,0
+XPAY.US,D,20260128,000000,54.135,54.245,53.99,54.19,52107,0
+XPAY.US,D,20260129,000000,54.23,54.23,53.31,54,74147,0
+XPAY.US,D,20260130,000000,53.78,53.94,53.47,53.83,46251,0
+XPAY.US,D,20260202,000000,53.7,54.19,53.4514,54.09,51403,0
+XPAY.US,D,20260203,000000,54.123,54.19,53.21,53.64,63911,0
+XPAY.US,D,20260204,000000,53.62,53.7486,53,53.37,68635,0
+XPAY.US,D,20260205,000000,53.16,53.16,52.5492,52.73,59142,0
+XPAY.US,D,20260206,000000,52.97,53.81,52.97,53.72,68313,0
+XPAY.US,D,20260209,000000,53.745,54.095,53.55,53.97,247076,0
+XPAY.US,D,20260210,000000,54.035,54.15,53.8,53.81,291515,0
+XPAY.US,D,20260211,000000,53.29,53.35,52.66,52.93,119351,0
+XPAY.US,D,20260212,000000,53.0851,53.1341,52.0301,52.11,155196,0
+XPAY.US,D,20260213,000000,52,52.4421,51.785,52.1,100242,0
+XPAY.US,D,20260217,000000,51.962,52.3105,51.64,52.15,78726,0
+XPAY.US,D,20260218,000000,52.2,52.6,52.15,52.35,78507,0
diff --git a/daily/us/nyse etfs/2/xrmi.us.txt b/daily/us/nyse etfs/2/xrmi.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..b4dd03d0cda96ddd3045e9839d492749a010f19f
--- /dev/null
+++ b/daily/us/nyse etfs/2/xrmi.us.txt	
@@ -0,0 +1,1124 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XRMI.US,D,20210827,000000,25.4246,25.4246,25.411,25.411,467.58302669997,0
+XRMI.US,D,20210830,000000,25.4342,25.4717,25.4014,25.4477,5589.1757791537,0
+XRMI.US,D,20210831,000000,25.4342,25.4438,25.4294,25.4342,2051.1308771238,0
+XRMI.US,D,20210901,000000,25.491,25.491,25.414,25.4525,2671.4576925458,0
+XRMI.US,D,20210902,000000,25.4601,25.4621,25.4342,25.4371,3568.1780304172,0
+XRMI.US,D,20210903,000000,25.4717,25.4717,25.4487,25.4487,1587.7041439946,0
+XRMI.US,D,20210907,000000,25.5198,25.5198,25.4515,25.4525,798.00836556796,0
+XRMI.US,D,20210908,000000,25.3679,25.4391,25.3679,25.4391,557.98241186197,0
+XRMI.US,D,20210909,000000,25.4717,25.4717,25.4294,25.4294,5025.9980003285,0
+XRMI.US,D,20210910,000000,25.4014,25.4438,25.3504,25.3504,804.24280592397,0
+XRMI.US,D,20210913,000000,25.3967,25.416,25.3533,25.3986,991.27601660396,0
+XRMI.US,D,20210914,000000,25.4064,25.4064,25.3583,25.3583,711.76527397663,0
+XRMI.US,D,20210915,000000,25.416,25.5382,25.416,25.4727,9534.5374511088,0
+XRMI.US,D,20210916,000000,25.4438,25.4438,25.411,25.4438,2618.4649495199,0
+XRMI.US,D,20210917,000000,25.3679,25.3775,25.3533,25.3533,724.23415468863,0
+XRMI.US,D,20210920,000000,25.3486,25.3486,24.8847,24.9674,8497.5422052276,0
+XRMI.US,D,20210921,000000,25.0732,25.0732,24.9645,24.9645,1865.1367398366,0
+XRMI.US,D,20210922,000000,25.0271,25.0463,25.0271,25.0387,388.61344885731,0
+XRMI.US,D,20210923,000000,25.1407,25.2927,25.1214,25.207,52686.216375161,0
+XRMI.US,D,20210924,000000,25.1791,25.2156,25.1791,25.1888,2666.2623255825,0
+XRMI.US,D,20210927,000000,25.235,25.235,25.1695,25.1868,2232.9687208405,0
+XRMI.US,D,20210928,000000,25.1118,25.1118,24.9233,24.9375,14308.04061702,0
+XRMI.US,D,20210929,000000,25.0271,25.0367,24.9425,24.9714,8809.2642230276,0
+XRMI.US,D,20210930,000000,25.0463,25.0463,24.8192,24.8375,14264.399534528,0
+XRMI.US,D,20211001,000000,24.8192,24.9714,24.7336,24.9366,19245.717378971,0
+XRMI.US,D,20211004,000000,24.9329,24.9617,24.6392,24.7066,5374.0875868717,0
+XRMI.US,D,20211005,000000,24.8288,24.9608,24.7538,24.8751,8870.5695531949,0
+XRMI.US,D,20211006,000000,24.6671,24.9068,24.6671,24.9068,4586.4699552305,0
+XRMI.US,D,20211007,000000,25.131,25.1695,25.0483,25.0483,19080.504709538,0
+XRMI.US,D,20211008,000000,25.1503,25.1551,25.0367,25.0367,13624.330324645,0
+XRMI.US,D,20211011,000000,25.1118,25.1503,24.8943,24.8943,28148.498207338,0
+XRMI.US,D,20211012,000000,24.9617,24.9714,24.8192,24.8413,16504.641769117,0
+XRMI.US,D,20211013,000000,24.8481,24.9329,24.7615,24.8972,14908.625037982,0
+XRMI.US,D,20211014,000000,25.1791,25.311,25.0656,25.2707,8975.5159658543,0
+XRMI.US,D,20211015,000000,25.3207,25.5198,25.3128,25.415,17773.350381562,0
+XRMI.US,D,20211018,000000,25.3871,25.3871,25.1503,25.2638,15079.033074377,0
+XRMI.US,D,20211019,000000,25.3207,25.3486,25.2455,25.3072,3266.8467465439,0
+XRMI.US,D,20211020,000000,25.4621,25.4813,25.3254,25.3437,11457.862300935,0
+XRMI.US,D,20211021,000000,25.3679,25.3679,25.3207,25.3457,3034.0943065866,0
+XRMI.US,D,20211022,000000,25.4246,25.4246,25.3032,25.339,2746.2709768179,0
+XRMI.US,D,20211025,000000,25.3583,25.4246,25.2927,25.3629,11768.545245341,0
+XRMI.US,D,20211026,000000,25.4438,25.4438,25.3304,25.4014,5247.3206329664,0
+XRMI.US,D,20211027,000000,25.4246,25.4246,25.3476,25.3476,3507.9117736426,0
+XRMI.US,D,20211028,000000,25.3775,25.4342,25.3775,25.3871,9357.8949743556,0
+XRMI.US,D,20211029,000000,25.4246,25.4342,25.4064,25.4064,4703.8852486017,0
+XRMI.US,D,20211101,000000,25.5574,25.5574,25.339,25.4342,16083.817045087,0
+XRMI.US,D,20211102,000000,25.4707,25.4813,25.4621,25.4717,11411.103998265,0
+XRMI.US,D,20211103,000000,25.416,25.5006,25.416,25.5006,5136.1397799511,0
+XRMI.US,D,20211104,000000,25.5574,25.5574,25.4621,25.4843,14533.519543227,0
+XRMI.US,D,20211105,000000,25.5574,25.5574,25.4621,25.5102,11775.818759092,0
+XRMI.US,D,20211108,000000,25.5294,25.5294,25.4525,25.491,11963.891043163,0
+XRMI.US,D,20211109,000000,25.5574,25.5574,25.4525,25.4881,4285.1386713572,0
+XRMI.US,D,20211110,000000,25.5294,25.6045,25.4813,25.4862,5519.5578618451,0
+XRMI.US,D,20211111,000000,25.5574,25.5574,25.4621,25.491,5601.6446598657,0
+XRMI.US,D,20211112,000000,25.5574,25.5574,25.4948,25.5006,15090.462881697,0
+XRMI.US,D,20211115,000000,25.5382,25.5382,25.491,25.5073,5871.803741959,0
+XRMI.US,D,20211116,000000,25.4621,25.5382,25.4525,25.5006,5698.2784853836,0
+XRMI.US,D,20211117,000000,25.5574,25.5574,25.4996,25.5247,13941.247709407,0
+XRMI.US,D,20211118,000000,25.5574,25.5574,25.4948,25.5294,16219.935659525,0
+XRMI.US,D,20211119,000000,25.5294,25.5294,25.4525,25.4766,18267.949316471,0
+XRMI.US,D,20211122,000000,25.5584,25.6344,25.491,25.5294,33605.711665623,0
+XRMI.US,D,20211123,000000,25.6247,25.6247,25.4342,25.4958,10401.124660593,0
+XRMI.US,D,20211124,000000,25.491,25.5632,25.4438,25.5294,7283.904482593,0
+XRMI.US,D,20211126,000000,25.3102,25.491,25.3102,25.3312,18215.995646839,0
+XRMI.US,D,20211129,000000,25.5391,25.5391,25.338,25.4477,11347.720521311,0
+XRMI.US,D,20211130,000000,25.3005,25.4438,25.2245,25.2812,17488.644271971,0
+XRMI.US,D,20211201,000000,25.4429,25.4717,25.1475,25.1475,7766.0345367903,0
+XRMI.US,D,20211202,000000,25.1667,25.3476,25.1379,25.2533,21080.720990421,0
+XRMI.US,D,20211203,000000,25.2427,25.2707,25.1369,25.2235,8089.1863619097,0
+XRMI.US,D,20211206,000000,25.2139,25.3861,25.1089,25.2956,22424.242887138,0
+XRMI.US,D,20211207,000000,25.4813,25.5766,25.4525,25.5092,13539.126306446,0
+XRMI.US,D,20211208,000000,25.6825,25.6825,25.4727,25.6151,15023.962184567,0
+XRMI.US,D,20211209,000000,25.568,25.6199,25.4448,25.4977,15201.643734713,0
+XRMI.US,D,20211210,000000,25.5863,25.6344,25.5391,25.6036,12273.534914178,0
+XRMI.US,D,20211213,000000,25.643,25.644,25.5102,25.5102,4505.4222306025,0
+XRMI.US,D,20211214,000000,25.5294,25.5294,25.2908,25.3619,8718.8648378657,0
+XRMI.US,D,20211215,000000,25.797,25.797,25.1956,25.644,19187.529268981,0
+XRMI.US,D,20211216,000000,25.7297,25.7537,25.491,25.5555,10381.382266132,0
+XRMI.US,D,20211217,000000,25.3476,25.5294,25.3005,25.3812,26686.521943857,0
+XRMI.US,D,20211220,000000,25.2331,25.3198,25.2052,25.2716,6817.3605292856,0
+XRMI.US,D,20211221,000000,25.4717,25.4717,25.3052,25.41,16804.933979597,0
+XRMI.US,D,20211222,000000,25.4525,25.5198,25.3573,25.4891,14090.874277952,0
+XRMI.US,D,20211223,000000,25.5391,25.6141,25.5391,25.6094,8274.1414258043,0
+XRMI.US,D,20211227,000000,25.6247,25.6728,25.6238,25.6632,13338.585141661,0
+XRMI.US,D,20211228,000000,25.6527,25.6728,25.6487,25.6632,14244.657140067,0
+XRMI.US,D,20211229,000000,25.6632,25.6912,25.6632,25.6912,25099.856873254,0
+XRMI.US,D,20211230,000000,25.6912,25.6912,25.4535,25.4717,21872.494915633,0
+XRMI.US,D,20211231,000000,25.5102,25.5102,25.4342,25.467,8240.891077239,0
+XRMI.US,D,20220103,000000,25.5102,25.5102,25.4813,25.5102,13643.033645713,0
+XRMI.US,D,20220104,000000,25.5391,25.5391,25.4717,25.5006,9458.6850934443,0
+XRMI.US,D,20220105,000000,25.5179,25.5294,25.338,25.338,9769.3680378516,0
+XRMI.US,D,20220106,000000,25.4246,25.4342,25.3294,25.361,9497.1308089729,0
+XRMI.US,D,20220107,000000,25.3198,25.4246,25.3005,25.3861,16273.967475945,0
+XRMI.US,D,20220110,000000,25.415,25.415,25.1667,25.337,18068.447225079,0
+XRMI.US,D,20220111,000000,25.2812,25.4717,25.2235,25.4651,15280.613312555,0
+XRMI.US,D,20220112,000000,25.5006,25.5391,25.4054,25.5006,36425.756853321,0
+XRMI.US,D,20220113,000000,25.5766,25.5766,25.3476,25.3765,43060.240465497,0
+XRMI.US,D,20220114,000000,25.3765,25.4054,25.2812,25.3649,25464.57163408,0
+XRMI.US,D,20220118,000000,25.3005,25.3198,25.1089,25.1571,58739.857960836,0
+XRMI.US,D,20220119,000000,25.2908,25.2908,24.9357,24.9357,21747.806108513,0
+XRMI.US,D,20220120,000000,25.0617,25.2186,24.594,24.594,17398.24488681,0
+XRMI.US,D,20220121,000000,24.594,24.594,24.288,24.4459,24283.145186619,0
+XRMI.US,D,20220124,000000,24.135,24.2033,23.9636,24.2033,19771.488515661,0
+XRMI.US,D,20220125,000000,24.1831,24.2312,24.0021,24.1484,28170.318748584,0
+XRMI.US,D,20220126,000000,24.2302,24.288,24.0879,24.1061,7002.3155931804,0
+XRMI.US,D,20220127,000000,24.1696,24.2688,24.0407,24.0879,37687.191952018,0
+XRMI.US,D,20220128,000000,24.0783,24.2977,24.0156,24.288,11883.882391928,0
+XRMI.US,D,20220131,000000,24.2735,24.3929,24.2504,24.3929,17849.202739228,0
+XRMI.US,D,20220201,000000,24.4891,24.4891,24.3601,24.4891,23757.374049931,0
+XRMI.US,D,20220202,000000,24.5363,24.5459,24.4025,24.5411,12501.091987172,0
+XRMI.US,D,20220203,000000,24.4891,24.6508,24.3361,24.3832,22473.079336594,0
+XRMI.US,D,20220204,000000,24.365,24.4891,24.3458,24.4151,10172.528514206,0
+XRMI.US,D,20220207,000000,24.4698,24.4698,24.3698,24.3698,9047.2120299482,0
+XRMI.US,D,20220208,000000,24.4025,24.4977,24.4025,24.4592,10923.778577104,0
+XRMI.US,D,20220209,000000,24.622,24.622,24.4506,24.5748,15824.04869692,0
+XRMI.US,D,20220210,000000,24.4891,24.5844,24.4217,24.4602,20583.004835333,0
+XRMI.US,D,20220211,000000,24.4602,24.4602,24.212,24.2784,39261.388141908,0
+XRMI.US,D,20220214,000000,24.1639,24.2784,24.1071,24.1764,40561.268956134,0
+XRMI.US,D,20220215,000000,24.3823,24.4506,24.3217,24.4005,13549.517040373,0
+XRMI.US,D,20220216,000000,24.4217,24.5267,24.3217,24.5267,21252.168100211,0
+XRMI.US,D,20220217,000000,24.4121,24.4121,24.1071,24.1195,11251.086695794,0
+XRMI.US,D,20220218,000000,24.2023,24.2023,23.8684,23.954,62936.675393817,0
+XRMI.US,D,20220222,000000,23.9636,23.9636,23.752,23.8126,59197.05025361,0
+XRMI.US,D,20220223,000000,23.9059,23.9059,23.6364,23.6567,14849.397854599,0
+XRMI.US,D,20220224,000000,23.3477,23.7641,23.3381,23.7641,28217.077051254,0
+XRMI.US,D,20220225,000000,23.8664,23.9348,23.8289,23.9213,10837.535485513,0
+XRMI.US,D,20220228,000000,23.8386,23.9444,23.7905,23.8603,18067.408151688,0
+XRMI.US,D,20220301,000000,23.8674,23.9348,23.7808,23.7968,15064.486046881,0
+XRMI.US,D,20220302,000000,23.8963,23.9916,23.752,23.9732,6563.826621475,0
+XRMI.US,D,20220303,000000,24.1177,24.1177,23.8963,23.9156,9921.0727531809,0
+XRMI.US,D,20220304,000000,23.9059,23.9059,23.7424,23.8368,13333.389774697,0
+XRMI.US,D,20220307,000000,23.8867,23.8963,23.5787,23.6212,14934.601872798,0
+XRMI.US,D,20220308,000000,23.5883,23.752,23.5018,23.5162,29216.665655,0
+XRMI.US,D,20220309,000000,23.7905,23.8001,23.6461,23.744,14025.412654214,0
+XRMI.US,D,20220310,000000,23.5595,23.6974,23.5595,23.6974,2725.4895089646,0
+XRMI.US,D,20220311,000000,23.8001,23.8001,23.5595,23.5595,7558.2198582569,0
+XRMI.US,D,20220314,000000,23.7135,23.7135,23.4183,23.4183,11722.826016065,0
+XRMI.US,D,20220315,000000,23.4152,23.6845,23.4152,23.6661,19410.930048405,0
+XRMI.US,D,20220316,000000,23.8386,23.979,23.6749,23.979,7698.4947662669,0
+XRMI.US,D,20220317,000000,23.8963,24.1658,23.8963,24.1619,4863.9025510725,0
+XRMI.US,D,20220318,000000,24.1658,24.478,24.1658,24.4543,7587.3139132517,0
+XRMI.US,D,20220321,000000,24.3294,24.3294,24.0695,24.1307,14882.648203164,0
+XRMI.US,D,20220322,000000,24.1802,24.2236,24.1466,24.1965,3198.2679026278,0
+XRMI.US,D,20220323,000000,24.1562,24.2332,24.1562,24.1754,19406.773754834,0
+XRMI.US,D,20220324,000000,24.3005,24.3005,24.1466,24.2522,4380.7334234825,0
+XRMI.US,D,20220325,000000,24.2909,24.3005,24.2476,24.2861,4517.8911113145,0
+XRMI.US,D,20220328,000000,24.2428,24.3101,24.1851,24.2881,20221.407294684,0
+XRMI.US,D,20220329,000000,24.2909,24.3583,24.262,24.324,12039.743400828,0
+XRMI.US,D,20220330,000000,24.3487,24.3968,24.3415,24.3541,3524.5369479252,0
+XRMI.US,D,20220331,000000,24.3776,24.3776,24.3101,24.312,3204.5023429838,0
+XRMI.US,D,20220401,000000,24.368,24.368,24.3005,24.3289,7517.695995943,0
+XRMI.US,D,20220404,000000,24.363,24.4055,24.3487,24.3919,22698.558262802,0
+XRMI.US,D,20220405,000000,24.4055,24.4055,24.2823,24.3487,10790.777182843,0
+XRMI.US,D,20220406,000000,24.4257,24.4257,24.2332,24.2754,12547.850289842,0
+XRMI.US,D,20220407,000000,24.2929,24.3583,24.2668,24.3583,3443.4892232971,0
+XRMI.US,D,20220408,000000,24.3381,24.3968,24.3381,24.3579,23553.715664967,0
+XRMI.US,D,20220411,000000,24.5123,24.5123,24.2332,24.2332,12223.65939133,0
+XRMI.US,D,20220412,000000,24.3574,24.3583,24.1658,24.2004,21263.597907529,0
+XRMI.US,D,20220413,000000,24.2043,24.3958,24.2043,24.3535,5463.4478986411,0
+XRMI.US,D,20220414,000000,24.3198,24.3198,24.1081,24.1081,12337.957464523,0
+XRMI.US,D,20220418,000000,23.9444,23.954,23.8193,23.9007,11512.933190745,0
+XRMI.US,D,20220419,000000,23.9434,23.9885,23.9434,23.9885,2129.0613815739,0
+XRMI.US,D,20220420,000000,23.9925,24.0503,23.9925,24.0228,1567.9617495339,0
+XRMI.US,D,20220421,000000,23.9877,24.0783,23.8943,23.9072,4079.4021396091,0
+XRMI.US,D,20220422,000000,24.0117,24.0117,23.7375,23.752,7683.9477387696,0
+XRMI.US,D,20220425,000000,23.752,23.752,23.5883,23.7135,12140.533519917,0
+XRMI.US,D,20220426,000000,23.6268,23.7327,23.5114,23.53,28907.021783986,0
+XRMI.US,D,20220427,000000,23.5307,23.7424,23.4729,23.4729,21785.212750648,0
+XRMI.US,D,20220428,000000,23.6268,23.7711,23.5774,23.7419,9910.6820192542,0
+XRMI.US,D,20220429,000000,23.6845,23.6845,23.4057,23.4266,4328.7797538492,0
+XRMI.US,D,20220502,000000,23.4729,23.4729,23.2708,23.3748,19620.822873723,0
+XRMI.US,D,20220503,000000,23.4446,23.4921,23.3767,23.4364,6210.5416679684,0
+XRMI.US,D,20220504,000000,23.5018,23.6899,23.3381,23.6899,32103.211539828,0
+XRMI.US,D,20220505,000000,23.6943,23.6943,23.3477,23.4068,26720.811365814,0
+XRMI.US,D,20220506,000000,23.4056,23.4056,23.2708,23.3219,8093.3426554803,0
+XRMI.US,D,20220509,000000,23.213,23.2303,23.1265,23.1712,13873.707938884,0
+XRMI.US,D,20220510,000000,23.1746,23.1746,23.0976,23.1457,8691.8489296563,0
+XRMI.US,D,20220511,000000,23.088,23.2034,23.088,23.1215,5849.9832007131,0
+XRMI.US,D,20220512,000000,23.0398,23.1533,23.0398,23.1072,5701.3957055616,0
+XRMI.US,D,20220513,000000,23.059,23.1547,23.0398,23.1028,7733.8232616177,0
+XRMI.US,D,20220516,000000,23.0301,23.1245,23.0301,23.0783,8777.0529478549,0
+XRMI.US,D,20220517,000000,23.1457,23.1457,23.0494,23.1254,8463.2527832696,0
+XRMI.US,D,20220518,000000,23.0301,23.1265,23.0301,23.083,9465.9586071929,0
+XRMI.US,D,20220519,000000,23.1168,23.1746,23.0301,23.0783,3716.7655255686,0
+XRMI.US,D,20220520,000000,23.0783,23.0783,22.5778,22.6762,14433.768497531,0
+XRMI.US,D,20220523,000000,22.7225,22.7711,22.6158,22.6934,13412.428518959,0
+XRMI.US,D,20220524,000000,22.5964,22.7031,22.5479,22.6645,16600.366842876,0
+XRMI.US,D,20220525,000000,22.7031,22.7905,22.6449,22.7905,8471.2787210727,0
+XRMI.US,D,20220526,000000,22.8002,22.8478,22.7662,22.8389,10089.46920557,0
+XRMI.US,D,20220527,000000,22.8487,22.935,22.8206,22.897,40573.291988688,0
+XRMI.US,D,20220531,000000,22.8778,22.936,22.8487,22.9316,10484.225228221,0
+XRMI.US,D,20220601,000000,22.9942,22.9942,22.8681,22.9026,18474.169582249,0
+XRMI.US,D,20220602,000000,22.8681,22.9651,22.8584,22.9475,9742.12513342,0
+XRMI.US,D,20220603,000000,22.9748,22.9748,22.9069,22.9428,17943.361875551,0
+XRMI.US,D,20220606,000000,23.0039,23.0233,22.9069,23.0233,11211.895598958,0
+XRMI.US,D,20220607,000000,22.9263,22.9942,22.8972,22.9748,13227.934189834,0
+XRMI.US,D,20220608,000000,22.8875,23.0039,22.8875,22.9942,11839.58859581,0
+XRMI.US,D,20220609,000000,22.9457,22.9942,22.8887,22.8887,3414.6911306623,0
+XRMI.US,D,20220610,000000,22.8099,22.8293,22.7225,22.7468,5015.3598073659,0
+XRMI.US,D,20220613,000000,22.5867,22.5867,22.3054,22.3147,20338.696070438,0
+XRMI.US,D,20220614,000000,22.4412,22.4412,22.1889,22.2697,13074.360697993,0
+XRMI.US,D,20220615,000000,22.4693,22.6498,22.2665,22.4897,7364.3127463274,0
+XRMI.US,D,20220616,000000,22.1404,22.1404,21.927,21.9406,11459.262297225,0
+XRMI.US,D,20220617,000000,21.9658,22.0725,21.7329,21.9064,9728.7261039306,0
+XRMI.US,D,20220621,000000,22.1094,22.1094,21.9428,22.0744,11513.944819207,0
+XRMI.US,D,20220622,000000,22.0506,22.0898,21.982,22.0411,3268.2705827649,0
+XRMI.US,D,20220623,000000,21.982,22.1192,21.982,22.0817,5962.0683781128,0
+XRMI.US,D,20220624,000000,22.0506,22.2074,22.0506,22.183,6484.5018899378,0
+XRMI.US,D,20220627,000000,22.227,22.2466,22.1878,22.2174,3731.5221733285,0
+XRMI.US,D,20220628,000000,22.2663,22.2663,22.1094,22.1094,3360.1045985154,0
+XRMI.US,D,20220629,000000,22.08,22.1878,22.0604,22.1669,5132.5011024999,0
+XRMI.US,D,20220630,000000,22.08,22.1192,22.0114,22.0952,4996.7908347798,0
+XRMI.US,D,20220701,000000,22.1486,22.1878,22.0898,22.1439,15859.734520111,0
+XRMI.US,D,20220705,000000,22.178,22.2074,22.0114,22.1781,5278.415149748,0
+XRMI.US,D,20220706,000000,22.3153,22.3153,22.129,22.1979,8036.4967561212,0
+XRMI.US,D,20220707,000000,22.2859,22.2957,22.1584,22.2433,7123.2584883801,0
+XRMI.US,D,20220708,000000,22.3153,22.3153,22.178,22.3085,9401.7624569452,0
+XRMI.US,D,20220711,000000,22.3251,22.3251,22.2466,22.2469,4512.1113072077,0
+XRMI.US,D,20220712,000000,22.2761,22.3055,22.2466,22.2729,7785.4837797365,0
+XRMI.US,D,20220713,000000,22.2663,22.3153,22.2663,22.3055,8530.3596852683,0
+XRMI.US,D,20220714,000000,22.1976,22.3153,22.1878,22.281,5140.6641261222,0
+XRMI.US,D,20220715,000000,22.2466,22.4133,22.1742,22.4133,3616.219464664,0
+XRMI.US,D,20220718,000000,22.227,22.227,22.0506,22.0879,13185.323905865,0
+XRMI.US,D,20220719,000000,22.178,22.2565,22.13,22.2565,8520.1559057405,0
+XRMI.US,D,20220720,000000,22.2751,22.2858,22.1977,22.2761,7247.7445986197,0
+XRMI.US,D,20220721,000000,22.2859,22.3153,22.2368,22.2852,3958.0460788464,0
+XRMI.US,D,20220722,000000,22.3447,22.3545,22.2761,22.3545,6136.5530080387,0
+XRMI.US,D,20220725,000000,22.3349,22.3349,22.227,22.2811,4204.9775434199,0
+XRMI.US,D,20220726,000000,22.3055,22.3055,22.1878,22.2185,7938.540472654,0
+XRMI.US,D,20220727,000000,22.3153,22.3301,22.227,22.3301,3738.664818998,0
+XRMI.US,D,20220728,000000,22.4035,22.4221,22.3055,22.3743,3784.5818268732,0
+XRMI.US,D,20220729,000000,22.3447,22.4525,22.3447,22.4283,6834.4915277425,0
+XRMI.US,D,20220801,000000,22.4623,22.4623,22.4235,22.4426,1727.4998740621,0
+XRMI.US,D,20220802,000000,22.4721,22.4721,22.4035,22.423,3845.8045040402,0
+XRMI.US,D,20220803,000000,22.3937,22.6485,22.3937,22.4376,9473.1889136401,0
+XRMI.US,D,20220804,000000,22.4387,22.4819,22.4387,22.4673,1396.8974173603,0
+XRMI.US,D,20220805,000000,22.4721,22.4819,22.4035,22.4673,6089.6156222107,0
+XRMI.US,D,20220808,000000,22.4917,22.5015,22.4036,22.4677,7827.3192758006,0
+XRMI.US,D,20220809,000000,22.4917,22.4917,22.4623,22.4674,3884.578866246,0
+XRMI.US,D,20220810,000000,22.4917,22.5211,22.4917,22.5113,28193.042835402,0
+XRMI.US,D,20220811,000000,22.5799,22.5799,22.4929,22.5211,59920.674899246,0
+XRMI.US,D,20220812,000000,22.5063,22.5309,22.4721,22.5066,35205.080126929,0
+XRMI.US,D,20220815,000000,22.5407,22.5505,22.4623,22.5113,67419.432474251,0
+XRMI.US,D,20220816,000000,22.5113,22.5113,22.5015,22.5015,6672.2514332499,0
+XRMI.US,D,20220817,000000,22.5309,22.5309,22.5015,22.5015,19637.173701314,0
+XRMI.US,D,20220818,000000,22.5309,22.5309,22.4721,22.4927,14042.441386203,0
+XRMI.US,D,20220819,000000,22.4721,22.5113,22.3447,22.3448,3483.5703308022,0
+XRMI.US,D,20220822,000000,22.315,22.315,22.0972,22.0972,24973.334409598,0
+XRMI.US,D,20220823,000000,22.1071,22.1813,22.0081,22.1416,23957.189189729,0
+XRMI.US,D,20220824,000000,22.0972,22.1803,22.0972,22.1586,7661.492537486,0
+XRMI.US,D,20220825,000000,22.1863,22.2804,22.1863,22.2804,4521.1391691216,0
+XRMI.US,D,20220826,000000,22.2358,22.2556,22.033,22.033,5336.2775313828,0
+XRMI.US,D,20220829,000000,21.9883,21.9883,21.8596,21.9685,17789.611940699,0
+XRMI.US,D,20220830,000000,22.0081,22.0081,21.8002,21.8002,3646.405808876,0
+XRMI.US,D,20220831,000000,21.8002,21.8784,21.7804,21.7804,16161.3553856,0
+XRMI.US,D,20220901,000000,21.7705,21.7705,21.6516,21.7012,5710.0088746748,0
+XRMI.US,D,20220902,000000,21.721,21.8279,21.6645,21.6645,10825.077854217,0
+XRMI.US,D,20220906,000000,21.721,21.721,21.5922,21.6269,8940.2597823716,0
+XRMI.US,D,20220907,000000,21.5625,21.7105,21.5625,21.7105,5444.356595524,0
+XRMI.US,D,20220908,000000,21.6318,21.7357,21.6318,21.7357,1138.3654699732,0
+XRMI.US,D,20220909,000000,21.7804,21.919,21.7804,21.8913,8111.9903188596,0
+XRMI.US,D,20220912,000000,22.0279,22.0477,21.9685,22.037,5619.1012506308,0
+XRMI.US,D,20220913,000000,21.7804,21.7804,21.641,21.641,2235.3174667708,0
+XRMI.US,D,20220914,000000,21.7309,21.7309,21.5724,21.5724,4045.389269958,0
+XRMI.US,D,20220915,000000,21.5329,21.5625,21.5328,21.5328,2354.5074627396,0
+XRMI.US,D,20220916,000000,21.5328,21.5328,21.3843,21.4506,8460.4695443616,0
+XRMI.US,D,20220919,000000,21.2556,21.2614,21.1269,21.2614,5885.7636144932,0
+XRMI.US,D,20220920,000000,21.1665,21.2358,21.1566,21.2004,3086.8188786496,0
+XRMI.US,D,20220921,000000,21.2061,21.2358,21.1121,21.1121,9287.728923162,0
+XRMI.US,D,20220922,000000,21.0675,21.1566,21.018,21.0864,7622.0992337336,0
+XRMI.US,D,20220923,000000,21.1071,21.1071,20.9091,20.9813,24337.991126002,0
+XRMI.US,D,20220926,000000,20.9091,21.0675,20.8893,20.9334,11547.288423011,0
+XRMI.US,D,20220927,000000,21.0576,21.0576,20.902,20.9174,15842.168616734,0
+XRMI.US,D,20220928,000000,20.8893,21.0321,20.8893,21.0321,4919.112545492,0
+XRMI.US,D,20220929,000000,20.919,20.9289,20.8299,20.8945,10449.326341502,0
+XRMI.US,D,20220930,000000,20.82,20.9289,20.8139,20.8139,11793.749092642,0
+XRMI.US,D,20221003,000000,20.8794,20.9685,20.7507,20.9647,13299.785397637,0
+XRMI.US,D,20221004,000000,21.0972,21.1962,21.018,21.1893,8247.341670214,0
+XRMI.US,D,20221005,000000,21.0774,21.1425,21.0643,21.1425,7800.8842276868,0
+XRMI.US,D,20221006,000000,21.0576,21.1367,21.0576,21.0765,2113.0972166672,0
+XRMI.US,D,20221007,000000,20.8794,20.9388,20.8375,20.8375,743.4223477376,0
+XRMI.US,D,20221010,000000,20.9091,20.9091,20.7111,20.758,3449.439290114,0
+XRMI.US,D,20221011,000000,20.7046,20.82,20.7046,20.7212,6805.9507867608,0
+XRMI.US,D,20221012,000000,20.6616,20.7458,20.6616,20.7108,965.6409842896,0
+XRMI.US,D,20221013,000000,20.6319,20.8659,20.4933,20.8659,3436.3081888632,0
+XRMI.US,D,20221014,000000,20.9685,20.9685,20.5933,20.5933,14559.361033002,0
+XRMI.US,D,20221017,000000,20.7012,20.8398,20.7012,20.8065,2625.2101654484,0
+XRMI.US,D,20221018,000000,21.0576,21.0576,20.8893,20.909,3814.0798710016,0
+XRMI.US,D,20221019,000000,20.9088,20.9088,20.7507,20.7875,2019.1593384884,0
+XRMI.US,D,20221020,000000,20.7804,20.9289,20.5923,20.6256,742.412263026,0
+XRMI.US,D,20221021,000000,20.622,20.9003,20.5428,20.9003,5181.734570508,0
+XRMI.US,D,20221024,000000,20.5527,20.7161,20.5527,20.7012,5241.3295684924,0
+XRMI.US,D,20221025,000000,20.721,20.7954,20.7111,20.7954,5133.2505043512,0
+XRMI.US,D,20221026,000000,20.7507,20.7657,20.7408,20.7657,3045.405405474,0
+XRMI.US,D,20221027,000000,20.8695,20.8695,20.7458,20.7705,3687.8192820516,0
+XRMI.US,D,20221028,000000,20.7606,20.8794,20.7408,20.8449,3781.7571602304,0
+XRMI.US,D,20221031,000000,20.8596,20.8794,20.82,20.8225,3466.6107302112,0
+XRMI.US,D,20221101,000000,20.8794,20.8794,20.7913,20.8225,5665.5651473644,0
+XRMI.US,D,20221102,000000,20.8893,20.8893,20.7954,20.7954,3510.04437281,0
+XRMI.US,D,20221103,000000,20.7606,20.7705,20.6319,20.7111,10176.60346937,0
+XRMI.US,D,20221104,000000,20.8497,20.8695,20.7408,20.7949,2857.5296491164,0
+XRMI.US,D,20221107,000000,20.8794,20.8794,20.7706,20.8695,1691.89189193,0
+XRMI.US,D,20221108,000000,20.8299,20.9056,20.8299,20.8943,10997.802339901,0
+XRMI.US,D,20221109,000000,20.8893,20.8893,20.7705,20.82,1251.4949576724,0
+XRMI.US,D,20221110,000000,20.919,20.9905,20.919,20.9574,6138.2847923932,0
+XRMI.US,D,20221111,000000,21.2061,21.2061,20.7903,20.9882,3275.7047197188,0
+XRMI.US,D,20221114,000000,21.0477,21.0477,20.9388,20.9885,6677.6700283876,0
+XRMI.US,D,20221115,000000,21.0477,21.0477,20.9487,21.0012,7648.3614362352,0
+XRMI.US,D,20221116,000000,20.9388,21.063,20.9388,21.063,18567.377168631,0
+XRMI.US,D,20221117,000000,21.0081,21.0081,20.9586,21.0033,4552.4517951812,0
+XRMI.US,D,20221118,000000,21.0081,21.0081,20.7606,20.8236,10153.371521003,0
+XRMI.US,D,20221121,000000,20.88,20.88,20.766,20.8284,13755,0
+XRMI.US,D,20221122,000000,20.81,20.92,20.81,20.91,16247,0
+XRMI.US,D,20221123,000000,21,21,20.91,20.9624,1059,0
+XRMI.US,D,20221125,000000,20.9,20.975,20.9,20.975,5274,0
+XRMI.US,D,20221128,000000,20.88,20.95,20.864,20.864,28484,0
+XRMI.US,D,20221129,000000,20.81,20.93,20.81,20.8594,3481,0
+XRMI.US,D,20221130,000000,20.83,21,20.83,20.9845,12302,0
+XRMI.US,D,20221201,000000,21.12,21.12,21.0107,21.0584,4435,0
+XRMI.US,D,20221202,000000,21.04,21.09,20.9943,21.0634,10525,0
+XRMI.US,D,20221205,000000,21.06,21.06,20.93,20.9726,3526,0
+XRMI.US,D,20221206,000000,20.93,21,20.8,20.8464,2577,0
+XRMI.US,D,20221207,000000,20.81,20.8898,20.81,20.8456,2194,0
+XRMI.US,D,20221208,000000,20.87,20.93,20.87,20.9149,1418,0
+XRMI.US,D,20221209,000000,20.91,20.91,20.8681,20.8681,599,0
+XRMI.US,D,20221212,000000,20.88,20.9372,20.8301,20.9372,1019,0
+XRMI.US,D,20221213,000000,21.11,21.11,21.05,21.0658,2892,0
+XRMI.US,D,20221214,000000,21.15,21.17,21.036,21.1299,56745,0
+XRMI.US,D,20221215,000000,21.14,21.14,20.825,20.873,1947,0
+XRMI.US,D,20221216,000000,20.8,20.8,20.58,20.591,3647,0
+XRMI.US,D,20221219,000000,20.46,20.63,20.46,20.52,5262,0
+XRMI.US,D,20221220,000000,20.59,20.59,20.5,20.555,2837,0
+XRMI.US,D,20221221,000000,20.55,20.645,20.545,20.6198,2356,0
+XRMI.US,D,20221222,000000,20.59,20.59,20.5,20.545,6937,0
+XRMI.US,D,20221223,000000,20.53,20.6151,20.53,20.6151,1004,0
+XRMI.US,D,20221227,000000,20.66,20.66,20.56,20.5849,5496,0
+XRMI.US,D,20221228,000000,20.6,20.6,20.4825,20.5051,11733,0
+XRMI.US,D,20221229,000000,20.45,20.47,20.4,20.4301,6709,0
+XRMI.US,D,20221230,000000,20.35,20.45,20.3301,20.4419,2660,0
+XRMI.US,D,20230103,000000,20.51,20.51,20.32,20.3717,4975,0
+XRMI.US,D,20230104,000000,20.37,20.489,20.36,20.4,4227,0
+XRMI.US,D,20230105,000000,20.43,20.43,20.3648,20.3648,3561,0
+XRMI.US,D,20230106,000000,20.39,20.57,20.3799,20.555,9675,0
+XRMI.US,D,20230109,000000,20.65,20.66,20.55,20.57,5765,0
+XRMI.US,D,20230110,000000,20.6,20.6,20.55,20.5849,7859,0
+XRMI.US,D,20230111,000000,20.6,20.6611,20.59,20.6611,3955,0
+XRMI.US,D,20230112,000000,20.76,20.77,20.72,20.7303,4121,0
+XRMI.US,D,20230113,000000,20.78,20.7899,20.7,20.7,6886,0
+XRMI.US,D,20230117,000000,20.69,20.7552,20.68,20.7552,2000,0
+XRMI.US,D,20230118,000000,20.81,20.81,20.71,20.7497,1586,0
+XRMI.US,D,20230119,000000,20.75,20.7601,20.71,20.7601,3616,0
+XRMI.US,D,20230120,000000,20.71,20.95,20.71,20.9269,3476,0
+XRMI.US,D,20230123,000000,20.88,20.88,20.73,20.7802,11310,0
+XRMI.US,D,20230124,000000,20.7,20.79,20.59,20.7598,3381,0
+XRMI.US,D,20230125,000000,20.77,20.77,20.701,20.7511,3635,0
+XRMI.US,D,20230126,000000,20.77,20.835,20.76,20.835,9626,0
+XRMI.US,D,20230127,000000,20.88,20.9,20.82,20.855,11223,0
+XRMI.US,D,20230130,000000,20.88,20.88,20.795,20.795,1568,0
+XRMI.US,D,20230131,000000,20.85,20.88,20.78,20.8623,6982,0
+XRMI.US,D,20230201,000000,20.85,20.9,20.8,20.8808,7206,0
+XRMI.US,D,20230202,000000,20.88,20.96,20.88,20.9352,10136,0
+XRMI.US,D,20230203,000000,20.93,20.98,20.925,20.96,5356,0
+XRMI.US,D,20230206,000000,20.99,20.99,20.93,20.94,7040,0
+XRMI.US,D,20230207,000000,20.94,20.989,20.93,20.9456,3055,0
+XRMI.US,D,20230208,000000,20.91,20.98,20.91,20.9779,1743,0
+XRMI.US,D,20230209,000000,20.92,20.98,20.92,20.9549,6768,0
+XRMI.US,D,20230210,000000,20.9799,20.98,20.9,20.955,7992,0
+XRMI.US,D,20230213,000000,21.02,21.02,20.9619,21.01,5906,0
+XRMI.US,D,20230214,000000,21.01,21.01,20.95,20.985,4111,0
+XRMI.US,D,20230215,000000,20.99,21.045,20.9564,20.9968,10542,0
+XRMI.US,D,20230216,000000,20.98,21.05,20.98,21.04,25250,0
+XRMI.US,D,20230217,000000,21.05,21.05,20.94,21.01,14527,0
+XRMI.US,D,20230221,000000,20.85,20.85,20.63,20.6301,15713,0
+XRMI.US,D,20230222,000000,20.61,20.6988,20.6,20.63,8152,0
+XRMI.US,D,20230223,000000,20.632,20.738,20.61,20.6726,4536,0
+XRMI.US,D,20230224,000000,20.62,20.62,20.532,20.5714,2760,0
+XRMI.US,D,20230227,000000,20.71,20.71,20.57,20.6007,14981,0
+XRMI.US,D,20230228,000000,20.6022,20.62,20.55,20.6044,3658,0
+XRMI.US,D,20230301,000000,20.62,20.62,20.5,20.535,4969,0
+XRMI.US,D,20230302,000000,20.45,20.6246,20.45,20.6246,6453,0
+XRMI.US,D,20230303,000000,20.72,20.7601,20.63,20.7601,3007,0
+XRMI.US,D,20230306,000000,20.8,20.84,20.7601,20.79,3903,0
+XRMI.US,D,20230307,000000,20.74,20.74,20.62,20.6449,1476,0
+XRMI.US,D,20230308,000000,20.6,20.68,20.57,20.6551,2265,0
+XRMI.US,D,20230309,000000,20.71,20.71,20.445,20.4456,1975,0
+XRMI.US,D,20230310,000000,20.43,20.44,20.231,20.2757,16045,0
+XRMI.US,D,20230313,000000,20.29,20.36,20.25,20.2859,4439,0
+XRMI.US,D,20230314,000000,20.26,20.45,20.26,20.3757,4926,0
+XRMI.US,D,20230315,000000,20.69,20.69,20.1851,20.242,2949,0
+XRMI.US,D,20230316,000000,20.2,20.56,20.2,20.5517,8498,0
+XRMI.US,D,20230317,000000,20.44,20.55,20.3262,20.3262,1694,0
+XRMI.US,D,20230320,000000,20.19,20.19,20.0601,20.1602,6804,0
+XRMI.US,D,20230321,000000,20.17,20.2259,20.17,20.2259,1621,0
+XRMI.US,D,20230322,000000,20.279,20.32,20.1773,20.1773,6827,0
+XRMI.US,D,20230323,000000,20.28,20.28,20.12,20.1949,4722,0
+XRMI.US,D,20230324,000000,20.2,20.25,20.1016,20.215,11286,0
+XRMI.US,D,20230327,000000,20.31,20.31,20.21,20.22,5688,0
+XRMI.US,D,20230328,000000,20.25,20.25,20.18,20.23,3748,0
+XRMI.US,D,20230329,000000,20.23,20.325,20.23,20.3075,2847,0
+XRMI.US,D,20230330,000000,20.38,20.3899,20.29,20.3502,3142,0
+XRMI.US,D,20230331,000000,20.32,20.4099,20.32,20.3651,2022,0
+XRMI.US,D,20230403,000000,20.44,20.4497,20.4,20.4224,8974,0
+XRMI.US,D,20230404,000000,20.35,20.46,20.35,20.3898,4349,0
+XRMI.US,D,20230405,000000,20.49,20.49,20.43,20.4449,3944,0
+XRMI.US,D,20230406,000000,20.49,20.49,20.37,20.425,5513,0
+XRMI.US,D,20230410,000000,20.49,20.49,20.4225,20.4549,6970,0
+XRMI.US,D,20230411,000000,20.5,20.5,20.42,20.4449,3908,0
+XRMI.US,D,20230412,000000,20.45,20.5,20.41,20.4499,4951,0
+XRMI.US,D,20230413,000000,20.51,20.51,20.4201,20.4649,11897,0
+XRMI.US,D,20230414,000000,20.48,20.48,20.42,20.4699,8876,0
+XRMI.US,D,20230417,000000,20.42,20.5049,20.42,20.5049,3769,0
+XRMI.US,D,20230418,000000,20.51,20.52,20.46,20.4749,4748,0
+XRMI.US,D,20230419,000000,20.52,20.53,20.48,20.48,4103,0
+XRMI.US,D,20230420,000000,20.53,20.55,20.45,20.4902,7071,0
+XRMI.US,D,20230421,000000,20.45,20.5,20.43,20.4506,9474,0
+XRMI.US,D,20230424,000000,20.32,20.32,20.2201,20.265,12149,0
+XRMI.US,D,20230425,000000,20.3,20.3,20.19,20.19,6607,0
+XRMI.US,D,20230426,000000,20.18,20.219,20.138,20.1497,3521,0
+XRMI.US,D,20230427,000000,20.24,20.29,20.214,20.28,8925,0
+XRMI.US,D,20230428,000000,20.32,20.3601,20.32,20.3601,2969,0
+XRMI.US,D,20230501,000000,20.39,20.4,20.37,20.3753,9594,0
+XRMI.US,D,20230502,000000,20.39,20.39,20.25,20.2751,5523,0
+XRMI.US,D,20230503,000000,20.329,20.35,20.2,20.2,9406,0
+XRMI.US,D,20230504,000000,20.2,20.2099,20.12,20.15,8604,0
+XRMI.US,D,20230505,000000,20.3,20.36,20.3,20.3349,1090,0
+XRMI.US,D,20230508,000000,20.29,20.39,20.29,20.3229,6230,0
+XRMI.US,D,20230509,000000,20.33,20.37,20.3252,20.3252,15449,0
+XRMI.US,D,20230510,000000,20.38,20.4,20.34,20.385,3113,0
+XRMI.US,D,20230511,000000,20.42,20.42,20.29,20.3877,6280,0
+XRMI.US,D,20230512,000000,20.47,20.47,20.37,20.39,670,0
+XRMI.US,D,20230515,000000,20.36,20.47,20.36,20.44,1172,0
+XRMI.US,D,20230516,000000,20.43,20.48,20.42,20.4251,3939,0
+XRMI.US,D,20230517,000000,20.54,20.54,20.45,20.4952,4362,0
+XRMI.US,D,20230518,000000,20.5095,20.56,20.488,20.5199,3075,0
+XRMI.US,D,20230519,000000,20.55,20.55,20.4101,20.4399,10665,0
+XRMI.US,D,20230522,000000,20.31,20.31,20.21,20.26,23153,0
+XRMI.US,D,20230523,000000,20.28,20.29,20.1781,20.1781,4484,0
+XRMI.US,D,20230524,000000,20.2,20.2,20.07,20.074,7008,0
+XRMI.US,D,20230525,000000,20.25,20.25,20.155,20.2002,6700,0
+XRMI.US,D,20230526,000000,20.26,20.33,20.26,20.2952,5385,0
+XRMI.US,D,20230530,000000,20.41,20.41,20.24,20.2955,10027,0
+XRMI.US,D,20230531,000000,20.33,20.33,20.2,20.2851,8876,0
+XRMI.US,D,20230601,000000,20.32,20.4,20.27,20.3702,5974,0
+XRMI.US,D,20230602,000000,20.47,20.49,20.4353,20.4699,13481,0
+XRMI.US,D,20230605,000000,20.5,20.51,20.4547,20.4547,4108,0
+XRMI.US,D,20230606,000000,20.499,20.5,20.41,20.4749,6896,0
+XRMI.US,D,20230607,000000,20.42,20.51,20.42,20.4804,10244,0
+XRMI.US,D,20230608,000000,20.57,20.57,20.48,20.5402,6222,0
+XRMI.US,D,20230609,000000,20.53,20.57,20.46,20.46,63391,0
+XRMI.US,D,20230612,000000,20.57,20.57,20.481,20.5503,3702,0
+XRMI.US,D,20230613,000000,20.515,20.57,20.5,20.529,4172,0
+XRMI.US,D,20230614,000000,20.53,20.57,20.48,20.5352,3731,0
+XRMI.US,D,20230615,000000,20.536,20.59,20.52,20.5444,6948,0
+XRMI.US,D,20230616,000000,20.6,20.6,20.41,20.43,7461,0
+XRMI.US,D,20230620,000000,20.23,20.23,20.15,20.21,16134,0
+XRMI.US,D,20230621,000000,20.22,20.22,20.09,20.17,13142,0
+XRMI.US,D,20230622,000000,20.17,20.19,20.071,20.177,3529,0
+XRMI.US,D,20230623,000000,20.08,20.14,20.08,20.1399,3965,0
+XRMI.US,D,20230626,000000,20.15,20.17,20.07,20.07,4274,0
+XRMI.US,D,20230627,000000,20.12,20.22,20.1,20.1799,8140,0
+XRMI.US,D,20230628,000000,20.09,20.21,20.09,20.1634,9280,0
+XRMI.US,D,20230629,000000,20.23,20.25,20.18,20.2123,4215,0
+XRMI.US,D,20230630,000000,20.25,20.3526,20.25,20.3526,4735,0
+XRMI.US,D,20230703,000000,20.39,20.39,20.3101,20.3752,2512,0
+XRMI.US,D,20230705,000000,20.37,20.39,20.3,20.3752,5480,0
+XRMI.US,D,20230706,000000,20.35,20.35,20.2301,20.34,9176,0
+XRMI.US,D,20230707,000000,20.25,20.39,20.25,20.2743,8861,0
+XRMI.US,D,20230710,000000,20.25,20.33,20.23,20.2953,5453,0
+XRMI.US,D,20230711,000000,20.3,20.374,20.3,20.3651,4227,0
+XRMI.US,D,20230712,000000,20.48,20.57,20.43,20.4701,28381,0
+XRMI.US,D,20230713,000000,20.47,20.52,20.47,20.5151,1782,0
+XRMI.US,D,20230714,000000,20.54,20.55,20.4601,20.4641,7248,0
+XRMI.US,D,20230717,000000,20.45,20.55,20.45,20.5149,8510,0
+XRMI.US,D,20230718,000000,20.5198,20.54,20.5,20.5372,3870,0
+XRMI.US,D,20230719,000000,20.45,20.55,20.45,20.5083,4045,0
+XRMI.US,D,20230720,000000,20.47,20.56,20.47,20.5184,3691,0
+XRMI.US,D,20230721,000000,20.48,20.5399,20.43,20.4718,15468,0
+XRMI.US,D,20230724,000000,20.34,20.35,20.2696,20.3194,5038,0
+XRMI.US,D,20230725,000000,20.34,20.35,20.27,20.3274,12885,0
+XRMI.US,D,20230726,000000,20.35,20.35,20.27,20.305,19952,0
+XRMI.US,D,20230727,000000,20.44,20.44,20.2813,20.2813,8133,0
+XRMI.US,D,20230728,000000,20.37,20.425,20.3008,20.4001,12209,0
+XRMI.US,D,20230731,000000,20.4,20.43,20.33,20.43,5792,0
+XRMI.US,D,20230801,000000,20.43,20.43,20.37,20.4102,15914,0
+XRMI.US,D,20230802,000000,20.39,20.39,20.221,20.3,16861,0
+XRMI.US,D,20230803,000000,20.25,20.3,20.24,20.2664,8201,0
+XRMI.US,D,20230804,000000,20.3222,20.36,20.21,20.2109,9942,0
+XRMI.US,D,20230807,000000,20.31,20.34,20.22,20.3241,15386,0
+XRMI.US,D,20230808,000000,20.26,20.29,20.2,20.2608,17829,0
+XRMI.US,D,20230809,000000,20.26,20.29,20.17,20.1845,5919,0
+XRMI.US,D,20230810,000000,20.19,20.38,20.19,20.21,6031,0
+XRMI.US,D,20230811,000000,20.199,20.2,20.1,20.1754,13826,0
+XRMI.US,D,20230814,000000,20.18,20.25,20.18,20.23,5176,0
+XRMI.US,D,20230815,000000,20.195,20.195,20.0595,20.0595,3952,0
+XRMI.US,D,20230816,000000,20,20.14,19.88,19.94,29579,0
+XRMI.US,D,20230817,000000,19.91,19.98,19.75,19.75,13173,0
+XRMI.US,D,20230818,000000,19.68,19.7799,19.61,19.7674,12388,0
+XRMI.US,D,20230821,000000,19.63,19.63,19.5,19.63,17209,0
+XRMI.US,D,20230822,000000,19.65,19.65,19.55,19.57,8608,0
+XRMI.US,D,20230823,000000,19.64,19.67,19.57,19.59,12053,0
+XRMI.US,D,20230824,000000,19.591,19.6599,19.55,19.55,1480,0
+XRMI.US,D,20230825,000000,19.55,19.66,19.55,19.6084,4064,0
+XRMI.US,D,20230828,000000,19.67,19.71,19.6101,19.63,3542,0
+XRMI.US,D,20230829,000000,19.73,19.76,19.66,19.725,3721,0
+XRMI.US,D,20230830,000000,19.68,19.78,19.68,19.74,19950,0
+XRMI.US,D,20230831,000000,19.71,19.8,19.71,19.71,10639,0
+XRMI.US,D,20230901,000000,19.82,19.82,19.72,19.7662,20562,0
+XRMI.US,D,20230905,000000,19.76,19.79,19.7301,19.7612,8012,0
+XRMI.US,D,20230906,000000,19.77,19.8,19.71,19.7399,4222,0
+XRMI.US,D,20230907,000000,19.7798,19.81,19.7798,19.7872,8064,0
+XRMI.US,D,20230908,000000,19.785,19.82,19.74,19.7762,11001,0
+XRMI.US,D,20230911,000000,19.83,19.83,19.75,19.75,6372,0
+XRMI.US,D,20230912,000000,19.7501,19.79,19.75,19.7599,9698,0
+XRMI.US,D,20230913,000000,19.8105,19.83,19.75,19.7949,5565,0
+XRMI.US,D,20230914,000000,19.76,19.8002,19.76,19.7991,2087,0
+XRMI.US,D,20230915,000000,19.775,19.775,19.6697,19.6697,4739,0
+XRMI.US,D,20230918,000000,19.5,19.57,19.43,19.51,6701,0
+XRMI.US,D,20230919,000000,19.51,19.51,19.41,19.486,2853,0
+XRMI.US,D,20230920,000000,19.58,19.58,19.4101,19.415,8523,0
+XRMI.US,D,20230921,000000,19.45,19.45,19.2646,19.2646,9725,0
+XRMI.US,D,20230922,000000,19.33,19.33,19.2148,19.2148,15360,0
+XRMI.US,D,20230925,000000,19.14,19.24,19.14,19.2289,10451,0
+XRMI.US,D,20230926,000000,19.24,19.24,19.06,19.07,15102,0
+XRMI.US,D,20230927,000000,19.16,19.1797,19.06,19.0802,4604,0
+XRMI.US,D,20230928,000000,19.15,19.198,19.1468,19.198,1801,0
+XRMI.US,D,20230929,000000,19.19,19.2,19.08,19.1262,4053,0
+XRMI.US,D,20231002,000000,19.125,19.125,19.0592,19.1019,8315,0
+XRMI.US,D,20231003,000000,19.12,19.12,18.94,18.9932,7469,0
+XRMI.US,D,20231004,000000,18.95,19.06,18.95,19.0548,8239,0
+XRMI.US,D,20231005,000000,19.05,19.05,18.97,19.0366,2230,0
+XRMI.US,D,20231006,000000,19.02,19.23,19.02,19.21,9810,0
+XRMI.US,D,20231009,000000,19.17,19.26,19.0901,19.2348,12840,0
+XRMI.US,D,20231010,000000,19.3,19.375,19.3,19.3027,3528,0
+XRMI.US,D,20231011,000000,19.29,19.38,19.29,19.3407,3608,0
+XRMI.US,D,20231012,000000,19.4,19.4,19.24,19.2808,3093,0
+XRMI.US,D,20231013,000000,19.39,19.4,19.17,19.1987,7247,0
+XRMI.US,D,20231016,000000,19.33,19.42,19.33,19.4,2503,0
+XRMI.US,D,20231017,000000,19.28,19.4,19.2,19.4,6869,0
+XRMI.US,D,20231018,000000,19.23,19.23,19.08,19.08,7267,0
+XRMI.US,D,20231019,000000,19.11,19.11,18.8901,18.9631,6916,0
+XRMI.US,D,20231020,000000,18.96,18.96,18.7401,18.762,2773,0
+XRMI.US,D,20231023,000000,18.55,18.6399,18.49,18.5672,7322,0
+XRMI.US,D,20231024,000000,18.65,18.66,18.61,18.65,2275,0
+XRMI.US,D,20231025,000000,18.61,18.61,18.49,18.49,1851,0
+XRMI.US,D,20231026,000000,18.56,18.56,18.45,18.48,10629,0
+XRMI.US,D,20231027,000000,18.52,18.52,18.38,18.44,7921,0
+XRMI.US,D,20231030,000000,18.45,18.5071,18.43,18.5071,1959,0
+XRMI.US,D,20231031,000000,18.52,18.6,18.47,18.6,8074,0
+XRMI.US,D,20231101,000000,18.6292,18.69,18.55,18.69,7369,0
+XRMI.US,D,20231102,000000,18.78,18.82,18.72,18.81,17412,0
+XRMI.US,D,20231103,000000,18.86,18.86,18.77,18.86,6917,0
+XRMI.US,D,20231106,000000,18.88,18.88,18.79,18.87,6681,0
+XRMI.US,D,20231107,000000,18.87,18.88,18.8,18.846,3394,0
+XRMI.US,D,20231108,000000,18.8,18.89,18.8,18.89,6184,0
+XRMI.US,D,20231109,000000,18.89,18.89,18.82,18.8494,2452,0
+XRMI.US,D,20231110,000000,18.91,18.91,18.84,18.89,4363,0
+XRMI.US,D,20231113,000000,18.84,18.89,18.84,18.84,3351,0
+XRMI.US,D,20231114,000000,18.83,18.9234,18.83,18.85,8307,0
+XRMI.US,D,20231115,000000,18.865,18.8999,18.85,18.8959,2685,0
+XRMI.US,D,20231116,000000,18.89,18.8985,18.86,18.8711,2884,0
+XRMI.US,D,20231117,000000,18.9,18.9,18.8499,18.8803,4733,0
+XRMI.US,D,20231120,000000,18.68,18.74,18.6501,18.69,3004,0
+XRMI.US,D,20231121,000000,18.76,18.76,18.7,18.75,6754,0
+XRMI.US,D,20231122,000000,18.73,18.78,18.73,18.73,9439,0
+XRMI.US,D,20231124,000000,18.81,18.81,18.73,18.8,1548,0
+XRMI.US,D,20231127,000000,18.72,18.8,18.72,18.73,10250,0
+XRMI.US,D,20231128,000000,18.765,18.81,18.7318,18.7807,5733,0
+XRMI.US,D,20231129,000000,18.85,18.85,18.74,18.81,7647,0
+XRMI.US,D,20231130,000000,18.75,18.83,18.75,18.82,7926,0
+XRMI.US,D,20231201,000000,18.7719,18.8224,18.7719,18.79,3299,0
+XRMI.US,D,20231204,000000,18.78,18.8292,18.78,18.8146,1377,0
+XRMI.US,D,20231205,000000,18.84,18.86,18.78,18.86,18023,0
+XRMI.US,D,20231206,000000,18.88,18.88,18.8,18.85,15888,0
+XRMI.US,D,20231207,000000,18.8173,18.88,18.81,18.8534,8225,0
+XRMI.US,D,20231208,000000,18.84,18.9599,18.84,18.91,51766,0
+XRMI.US,D,20231211,000000,18.93,18.93,18.86,18.93,14792,0
+XRMI.US,D,20231212,000000,18.88,18.94,18.88,18.93,6866,0
+XRMI.US,D,20231213,000000,18.92,18.95,18.91,18.9202,7928,0
+XRMI.US,D,20231214,000000,18.9,18.94,18.88,18.94,9776,0
+XRMI.US,D,20231215,000000,18.91,19.07,18.85,19.07,18130,0
+XRMI.US,D,20231218,000000,19.12,19.12,19.03,19.08,8227,0
+XRMI.US,D,20231219,000000,19.065,19.15,19.0401,19.12,25621,0
+XRMI.US,D,20231220,000000,19.02,19.0864,19,19,15829,0
+XRMI.US,D,20231221,000000,19.1,19.1,19.0001,19.09,7659,0
+XRMI.US,D,20231222,000000,19.0668,19.08,19.0568,19.0626,2667,0
+XRMI.US,D,20231226,000000,19.13,19.13,19.083,19.1204,6717,0
+XRMI.US,D,20231227,000000,19.1,19.15,19.07,19.15,10861,0
+XRMI.US,D,20231228,000000,18.9,18.9999,18.9,18.91,13184,0
+XRMI.US,D,20231229,000000,18.9,18.9799,18.9,18.9,14986,0
+XRMI.US,D,20240102,000000,18.97,18.97,18.91,18.925,6949,0
+XRMI.US,D,20240103,000000,18.93,18.93,18.86,18.91,8680,0
+XRMI.US,D,20240104,000000,18.91,18.95,18.82,18.88,8827,0
+XRMI.US,D,20240105,000000,18.9,18.9335,18.85,18.9,11860,0
+XRMI.US,D,20240108,000000,18.86,19.03,18.86,18.96,14414,0
+XRMI.US,D,20240109,000000,18.94,19.03,18.91,19.0044,20356,0
+XRMI.US,D,20240110,000000,19.01,19.07,19,19.06,6528,0
+XRMI.US,D,20240111,000000,19.03,19.09,19.02,19.0815,19771,0
+XRMI.US,D,20240112,000000,19.04,19.1,19.02,19.02,8125,0
+XRMI.US,D,20240116,000000,19.02,19.1,19,19.09,19534,0
+XRMI.US,D,20240117,000000,19.08,19.08,19.0148,19.0148,5556,0
+XRMI.US,D,20240118,000000,19.075,19.12,19.035,19.12,3008,0
+XRMI.US,D,20240119,000000,19.11,19.15,19.08,19.15,4111,0
+XRMI.US,D,20240122,000000,19.14,19.14,19.005,19.0215,11048,0
+XRMI.US,D,20240123,000000,19.09,19.09,19,19.0361,13601,0
+XRMI.US,D,20240124,000000,19.09,19.09,19.0408,19.07,4855,0
+XRMI.US,D,20240125,000000,19.1,19.1,19.01,19.09,19075,0
+XRMI.US,D,20240126,000000,19.1,19.1,19.03,19.09,3733,0
+XRMI.US,D,20240129,000000,19.05,19.0899,19.04,19.0877,4578,0
+XRMI.US,D,20240130,000000,19.08,19.13,19.05,19.12,20325,0
+XRMI.US,D,20240131,000000,19.1,19.1,19.0401,19.07,8529,0
+XRMI.US,D,20240201,000000,19.1,19.13,19.04,19.1,11154,0
+XRMI.US,D,20240202,000000,19.1399,19.16,19.11,19.12,3821,0
+XRMI.US,D,20240205,000000,19.15,19.16,19.14,19.15,12879,0
+XRMI.US,D,20240206,000000,19.18,19.18,19.165,19.179,17160,0
+XRMI.US,D,20240207,000000,19.22,19.22,19.17,19.18,14491,0
+XRMI.US,D,20240208,000000,19.1801,19.19,19.18,19.1891,13291,0
+XRMI.US,D,20240209,000000,19.25,19.25,19.18,19.19,5307,0
+XRMI.US,D,20240212,000000,19.2,19.2,19.135,19.2,12550,0
+XRMI.US,D,20240213,000000,19.11,19.2,19.11,19.2,14659,0
+XRMI.US,D,20240214,000000,19.29,19.29,19.15,19.21,18256,0
+XRMI.US,D,20240215,000000,19.16,19.25,19.1526,19.19,20078,0
+XRMI.US,D,20240216,000000,19.25,19.25,19.158,19.19,16534,0
+XRMI.US,D,20240220,000000,19.06,19.06,18.85,18.94,23440,0
+XRMI.US,D,20240221,000000,18.95,18.95,18.866,18.9128,9102,0
+XRMI.US,D,20240222,000000,19.09,19.11,19.01,19.11,7957,0
+XRMI.US,D,20240223,000000,19.118,19.12,19.05,19.1171,17030,0
+XRMI.US,D,20240226,000000,19.15,19.15,19.09,19.12,11896,0
+XRMI.US,D,20240227,000000,19.11,19.145,19.06,19.0903,5385,0
+XRMI.US,D,20240228,000000,19.11,19.13,19.0501,19.12,15093,0
+XRMI.US,D,20240229,000000,19.2,19.2,19.095,19.15,7414,0
+XRMI.US,D,20240301,000000,19.17,19.19,19.1001,19.19,14839,0
+XRMI.US,D,20240304,000000,19.13,19.19,19.13,19.19,4170,0
+XRMI.US,D,20240305,000000,19.1665,19.18,19.1,19.12,13650,0
+XRMI.US,D,20240306,000000,19.18,19.18,19.11,19.1429,6786,0
+XRMI.US,D,20240307,000000,19.15,19.18,19.15,19.15,9708,0
+XRMI.US,D,20240308,000000,19.2,19.22,19.2,19.21,5182,0
+XRMI.US,D,20240311,000000,19.23,19.23,19.14,19.22,18233,0
+XRMI.US,D,20240312,000000,19.27,19.27,19.205,19.24,9943,0
+XRMI.US,D,20240313,000000,19.25,19.25,19.2,19.24,15840,0
+XRMI.US,D,20240314,000000,19.27,19.27,19.225,19.25,5015,0
+XRMI.US,D,20240315,000000,19.3,19.31,19.23,19.2615,18458,0
+XRMI.US,D,20240318,000000,19.28,19.28,19.1,19.1479,17939,0
+XRMI.US,D,20240319,000000,19.16,19.16,19.13,19.14,13612,0
+XRMI.US,D,20240320,000000,19.14,19.25,19.12,19.1865,30325,0
+XRMI.US,D,20240321,000000,19.28,19.28,19.2,19.28,5437,0
+XRMI.US,D,20240322,000000,19.31,19.31,19.23,19.2502,5744,0
+XRMI.US,D,20240325,000000,19.22,19.28,19.14,19.2,7795,0
+XRMI.US,D,20240326,000000,19.3,19.3,19.22,19.2631,10566,0
+XRMI.US,D,20240327,000000,19.3,19.3,19.25,19.275,6626,0
+XRMI.US,D,20240328,000000,19.35,19.35,19.24,19.3002,11523,0
+XRMI.US,D,20240401,000000,19.58,19.58,19.25,19.3285,8088,0
+XRMI.US,D,20240402,000000,19.32,19.69,19.2501,19.3,44373,0
+XRMI.US,D,20240403,000000,19.3,19.32,19.2501,19.32,18017,0
+XRMI.US,D,20240404,000000,19.31,19.355,19.2,19.2,7545,0
+XRMI.US,D,20240405,000000,19.22,19.35,19.22,19.3,5375,0
+XRMI.US,D,20240408,000000,19.33,19.33,19.31,19.33,4804,0
+XRMI.US,D,20240409,000000,19.35,19.35,19.26,19.33,19029,0
+XRMI.US,D,20240410,000000,19.3,19.3,19.2517,19.2517,11702,0
+XRMI.US,D,20240411,000000,19.285,19.36,19.2674,19.3566,11253,0
+XRMI.US,D,20240412,000000,19.31,19.32,19.18,19.2,9092,0
+XRMI.US,D,20240415,000000,19.36,19.36,19.06,19.12,18878,0
+XRMI.US,D,20240416,000000,19.15,19.15,19.02,19.02,10808,0
+XRMI.US,D,20240417,000000,19.2,19.2,18.9,19.01,14893,0
+XRMI.US,D,20240418,000000,19.07,19.1,18.9381,18.9381,16353,0
+XRMI.US,D,20240419,000000,18.98,18.98,18.8,18.83,8766,0
+XRMI.US,D,20240422,000000,18.79,18.79,18.61,18.6768,11925,0
+XRMI.US,D,20240423,000000,18.77,18.78,18.7101,18.7684,4762,0
+XRMI.US,D,20240424,000000,18.73,18.81,18.72,18.7642,14483,0
+XRMI.US,D,20240425,000000,18.75,18.78,18.6594,18.745,5056,0
+XRMI.US,D,20240426,000000,18.8,18.86,18.8,18.84,5713,0
+XRMI.US,D,20240429,000000,18.84,18.87,18.81,18.87,27801,0
+XRMI.US,D,20240430,000000,18.87,18.87,18.76,18.7971,38603,0
+XRMI.US,D,20240501,000000,18.8,18.8391,18.69,18.7459,17281,0
+XRMI.US,D,20240502,000000,18.84,18.85,18.78,18.85,52412,0
+XRMI.US,D,20240503,000000,18.8807,18.93,18.8642,18.92,27699,0
+XRMI.US,D,20240506,000000,18.95,18.95,18.9,18.95,13807,0
+XRMI.US,D,20240507,000000,18.918,19,18.915,18.942,44209,0
+XRMI.US,D,20240508,000000,18.97,18.97,18.87,18.95,5431,0
+XRMI.US,D,20240509,000000,18.9,18.98,18.9,18.935,18287,0
+XRMI.US,D,20240510,000000,19,19,18.93,18.97,11414,0
+XRMI.US,D,20240513,000000,18.95,19.06,18.91,19.06,15464,0
+XRMI.US,D,20240514,000000,18.89,18.9999,18.89,18.9,9147,0
+XRMI.US,D,20240515,000000,18.97,18.98,18.91,18.9489,9385,0
+XRMI.US,D,20240516,000000,19,19,18.95,18.98,5730,0
+XRMI.US,D,20240517,000000,19.05,19.05,18.9001,18.94,20732,0
+XRMI.US,D,20240520,000000,18.67,18.78,18.67,18.7,19566,0
+XRMI.US,D,20240521,000000,18.78,18.7805,18.735,18.78,10726,0
+XRMI.US,D,20240522,000000,18.8,18.8,18.7101,18.7302,19203,0
+XRMI.US,D,20240523,000000,18.75,18.7999,18.6501,18.69,18123,0
+XRMI.US,D,20240524,000000,18.78,18.8,18.74,18.79,19580,0
+XRMI.US,D,20240528,000000,18.85,18.85,18.75,18.8,13686,0
+XRMI.US,D,20240529,000000,19,19,18.7178,18.7178,16142,0
+XRMI.US,D,20240530,000000,18.74,18.74,18.6375,18.6375,14648,0
+XRMI.US,D,20240531,000000,18.675,19,18.56,18.68,70638,0
+XRMI.US,D,20240603,000000,18.71,18.78,18.67,18.75,23477,0
+XRMI.US,D,20240604,000000,18.79,18.79,18.668,18.7451,25740,0
+XRMI.US,D,20240605,000000,18.72,18.8299,18.72,18.8,8989,0
+XRMI.US,D,20240606,000000,18.83,18.88,18.803,18.87,41557,0
+XRMI.US,D,20240607,000000,18.86,18.9092,18.8302,18.9,19067,0
+XRMI.US,D,20240610,000000,18.86,18.9,18.81,18.86,29779,0
+XRMI.US,D,20240611,000000,18.85,18.91,18.81,18.91,10296,0
+XRMI.US,D,20240612,000000,19.01,19.01,18.89,18.96,16356,0
+XRMI.US,D,20240613,000000,18.99,18.99,18.89,18.96,16591,0
+XRMI.US,D,20240614,000000,18.89,18.99,18.89,18.95,15999,0
+XRMI.US,D,20240617,000000,19.02,19.02,18.95,18.9849,13645,0
+XRMI.US,D,20240618,000000,19.02,19.02,18.95,19.0001,26621,0
+XRMI.US,D,20240620,000000,19,19.0393,18.95,18.95,6091,0
+XRMI.US,D,20240621,000000,18.96,18.98,18.9,18.9602,3927,0
+XRMI.US,D,20240624,000000,18.78,18.822,18.75,18.7639,13743,0
+XRMI.US,D,20240625,000000,18.74,18.8,18.74,18.76,24064,0
+XRMI.US,D,20240626,000000,18.8,18.84,18.7,18.84,25016,0
+XRMI.US,D,20240627,000000,18.79,18.85,18.79,18.82,19730,0
+XRMI.US,D,20240628,000000,18.84,18.91,18.82,18.84,8373,0
+XRMI.US,D,20240701,000000,18.85,18.88,18.839,18.88,8574,0
+XRMI.US,D,20240702,000000,18.8799,18.9,18.8481,18.899,5721,0
+XRMI.US,D,20240703,000000,18.9174,18.94,18.9174,18.9395,7318,0
+XRMI.US,D,20240705,000000,18.94,19,18.93,18.94,17509,0
+XRMI.US,D,20240708,000000,19.01,19.01,18.958,19,27395,0
+XRMI.US,D,20240709,000000,18.98,19.01,18.972,18.9808,5231,0
+XRMI.US,D,20240710,000000,19,19.01,18.951,18.9921,4458,0
+XRMI.US,D,20240711,000000,18.99,19.01,18.95,18.9585,18518,0
+XRMI.US,D,20240712,000000,18.98,19.04,18.97,19.0164,6777,0
+XRMI.US,D,20240715,000000,19.01,19.04,18.98,19.02,26842,0
+XRMI.US,D,20240716,000000,19.03,19.04,19,19.0238,14877,0
+XRMI.US,D,20240717,000000,19,19.05,19,19.03,10638,0
+XRMI.US,D,20240718,000000,19.05,19.05,19.03,19.05,18294,0
+XRMI.US,D,20240719,000000,19.03,19.04,18.87,18.9,16249,0
+XRMI.US,D,20240722,000000,18.85,18.92,18.76,18.81,20419,0
+XRMI.US,D,20240723,000000,18.83,18.85,18.78,18.85,22023,0
+XRMI.US,D,20240724,000000,18.77,18.77,18.61,18.63,15534,0
+XRMI.US,D,20240725,000000,18.69,18.69,18.54,18.59,14232,0
+XRMI.US,D,20240726,000000,18.62,18.7,18.605,18.6323,8245,0
+XRMI.US,D,20240729,000000,18.76,18.76,18.65,18.69,8714,0
+XRMI.US,D,20240730,000000,18.6,18.6109,18.58,18.6019,5175,0
+XRMI.US,D,20240731,000000,18.6902,18.8,18.6901,18.7698,12167,0
+XRMI.US,D,20240801,000000,18.81,18.81,18.595,18.67,16130,0
+XRMI.US,D,20240802,000000,18.57,18.57,18.4,18.51,23684,0
+XRMI.US,D,20240805,000000,18.03,18.3499,18.03,18.2559,25612,0
+XRMI.US,D,20240806,000000,18.26,18.38,18.23,18.23,10321,0
+XRMI.US,D,20240807,000000,18.37,18.43,18.23,18.25,14132,0
+XRMI.US,D,20240808,000000,18.3,18.438,18.3,18.3769,12497,0
+XRMI.US,D,20240809,000000,18.3542,18.4386,18.3542,18.4102,8317,0
+XRMI.US,D,20240812,000000,18.54,18.54,18.409,18.46,5520,0
+XRMI.US,D,20240813,000000,18.5,18.68,18.5,18.65,7483,0
+XRMI.US,D,20240814,000000,18.65,18.74,18.65,18.7376,3487,0
+XRMI.US,D,20240815,000000,18.84,19,18.84,19,17122,0
+XRMI.US,D,20240816,000000,18.986,19.1,18.97,19.055,13808,0
+XRMI.US,D,20240819,000000,18.87,18.94,18.865,18.92,10636,0
+XRMI.US,D,20240820,000000,18.9243,18.95,18.88,18.9051,9384,0
+XRMI.US,D,20240821,000000,18.921,18.95,18.9,18.9404,6371,0
+XRMI.US,D,20240822,000000,18.95,18.97,18.8902,18.8902,1217,0
+XRMI.US,D,20240823,000000,18.96,18.99,18.93,18.95,7914,0
+XRMI.US,D,20240826,000000,19.02,19.03,18.9149,18.95,10746,0
+XRMI.US,D,20240827,000000,18.99,18.99,18.91,18.95,14748,0
+XRMI.US,D,20240828,000000,18.95,19,18.901,18.9444,4772,0
+XRMI.US,D,20240829,000000,18.8,19.01,18.8,18.91,10073,0
+XRMI.US,D,20240830,000000,18.97,19.03,18.93,19.03,7845,0
+XRMI.US,D,20240903,000000,19.01,19.0299,18.84,18.93,8037,0
+XRMI.US,D,20240904,000000,19.09,19.09,18.84,18.91,13500,0
+XRMI.US,D,20240905,000000,18.85,18.95,18.85,18.87,22726,0
+XRMI.US,D,20240906,000000,18.89,18.89,18.7,18.76,14508,0
+XRMI.US,D,20240909,000000,18.82,18.85,18.8,18.8236,6363,0
+XRMI.US,D,20240910,000000,18.91,18.91,18.79,18.9,10040,0
+XRMI.US,D,20240911,000000,18.94,19,18.75,19,7991,0
+XRMI.US,D,20240912,000000,19.01,19.06,18.91,19.0128,23717,0
+XRMI.US,D,20240913,000000,19.03,19.079,19.011,19.0684,3889,0
+XRMI.US,D,20240916,000000,19.1,19.1,19.04,19.1,4035,0
+XRMI.US,D,20240917,000000,19.05,19.1,19.05,19.0705,13850,0
+XRMI.US,D,20240918,000000,19.1,19.16,19.05,19.15,30801,0
+XRMI.US,D,20240919,000000,19.2,19.2,19.1,19.14,9933,0
+XRMI.US,D,20240920,000000,19.13,19.17,19.1,19.1374,2825,0
+XRMI.US,D,20240923,000000,19,19.08,18.91,19.08,11639,0
+XRMI.US,D,20240924,000000,19.01,19.03,18.98,18.9881,14248,0
+XRMI.US,D,20240925,000000,19.06,19.06,18.97,19.01,17355,0
+XRMI.US,D,20240926,000000,19.01,19.06,18.96,19.0147,8675,0
+XRMI.US,D,20240927,000000,19.04,19.0596,18.99,19.0263,12666,0
+XRMI.US,D,20240930,000000,18.95,19.03,18.92,18.99,12508,0
+XRMI.US,D,20241001,000000,19.05,19.05,18.9399,18.95,3074,0
+XRMI.US,D,20241002,000000,18.91,18.95,18.91,18.94,5867,0
+XRMI.US,D,20241003,000000,18.98,19,18.93,19,11748,0
+XRMI.US,D,20241004,000000,19.08,19.08,19,19.05,6427,0
+XRMI.US,D,20241007,000000,19.05,19.07,19,19.02,24076,0
+XRMI.US,D,20241008,000000,19,19.08,19,19.04,4725,0
+XRMI.US,D,20241009,000000,19,19.13,19,19.07,21472,0
+XRMI.US,D,20241010,000000,19.15,19.15,19.0942,19.14,12445,0
+XRMI.US,D,20241011,000000,19.1,19.17,19.09,19.1604,7455,0
+XRMI.US,D,20241014,000000,19.16,19.18,19.1464,19.165,6438,0
+XRMI.US,D,20241015,000000,19.15,19.2,19.14,19.15,5115,0
+XRMI.US,D,20241016,000000,19.1514,19.19,19.14,19.1853,4394,0
+XRMI.US,D,20241017,000000,19.21,19.21,19.1682,19.2,7653,0
+XRMI.US,D,20241018,000000,19.21,19.21,19.145,19.1753,9366,0
+XRMI.US,D,20241021,000000,19,19.01,18.9,19,28552,0
+XRMI.US,D,20241022,000000,18.95,18.99,18.9312,18.95,12215,0
+XRMI.US,D,20241023,000000,18.88,18.94,18.86,18.87,16829,0
+XRMI.US,D,20241024,000000,18.88,18.96,18.88,18.9399,11828,0
+XRMI.US,D,20241025,000000,19.15,19.15,18.9436,18.96,22579,0
+XRMI.US,D,20241028,000000,19.02,19.02,18.92,18.98,9593,0
+XRMI.US,D,20241029,000000,19.13,19.13,18.97,19.01,25566,0
+XRMI.US,D,20241030,000000,19,19,18.9383,18.9383,7303,0
+XRMI.US,D,20241031,000000,18.88,18.9,18.81,18.81,11053,0
+XRMI.US,D,20241101,000000,18.84,18.91,18.81,18.86,20612,0
+XRMI.US,D,20241104,000000,18.87,18.87,18.805,18.8249,5868,0
+XRMI.US,D,20241105,000000,18.84,18.9299,18.84,18.905,4437,0
+XRMI.US,D,20241106,000000,19.11,19.17,19.03,19.17,6310,0
+XRMI.US,D,20241107,000000,19.24,19.2799,19.1676,19.22,39243,0
+XRMI.US,D,20241108,000000,19.15,19.24,19.15,19.21,20094,0
+XRMI.US,D,20241111,000000,19.22,19.27,19.18,19.24,15378,0
+XRMI.US,D,20241112,000000,19.21,19.29,19.182,19.25,9082,0
+XRMI.US,D,20241113,000000,19.205,19.26,19.2,19.23,10150,0
+XRMI.US,D,20241114,000000,19.2,19.26,19.17,19.18,9230,0
+XRMI.US,D,20241115,000000,19.29,19.35,19.1,19.13,17484,0
+XRMI.US,D,20241118,000000,18.959,19,18.9033,18.9426,57617,0
+XRMI.US,D,20241119,000000,18.861,19,18.86,19,20903,0
+XRMI.US,D,20241120,000000,18.91,19,18.89,18.9557,14418,0
+XRMI.US,D,20241121,000000,18.95,19.04,18.92,19.0004,20279,0
+XRMI.US,D,20241122,000000,19.02,19.06,18.99,19.06,9405,0
+XRMI.US,D,20241125,000000,19.1,19.16,19.0264,19.09,24118,0
+XRMI.US,D,20241126,000000,19.119,19.119,19.0406,19.0886,7774,0
+XRMI.US,D,20241127,000000,19.09,19.12,19.03,19.1,27570,0
+XRMI.US,D,20241129,000000,19.12,19.35,19.08,19.13,4268,0
+XRMI.US,D,20241202,000000,19.159,19.16,19.1235,19.15,7002,0
+XRMI.US,D,20241203,000000,19.159,19.17,19.08,19.16,26302,0
+XRMI.US,D,20241204,000000,19.137221,19.15,19.0906,19.138,12739,0
+XRMI.US,D,20241205,000000,19.14,19.1799,19.09,19.16,4768,0
+XRMI.US,D,20241206,000000,19.1817,19.19,19.1681,19.1896,3305,0
+XRMI.US,D,20241209,000000,19.18,19.1996,19.1,19.1761,16280,0
+XRMI.US,D,20241210,000000,19.19,19.2466,19.13,19.19,17311,0
+XRMI.US,D,20241211,000000,19.21,19.21,19.12,19.1857,20200,0
+XRMI.US,D,20241212,000000,19.22,19.22,19.1501,19.21,19725,0
+XRMI.US,D,20241213,000000,19.18,19.23,19.18,19.2081,18842,0
+XRMI.US,D,20241216,000000,19.23,19.23,19.13,19.16,6033,0
+XRMI.US,D,20241217,000000,19.23,19.23,19.17,19.22,24240,0
+XRMI.US,D,20241218,000000,19.2292,19.24,19.07,19.07,17484,0
+XRMI.US,D,20241219,000000,19.16,19.21,19.0908,19.15,8188,0
+XRMI.US,D,20241220,000000,19.14,19.53,19.115,19.4091,30095,0
+XRMI.US,D,20241223,000000,19.4257,19.54,19.41,19.5,27638,0
+XRMI.US,D,20241224,000000,19.5524,19.5689,19.5,19.5689,2617,0
+XRMI.US,D,20241226,000000,19.61,19.6352,19.55,19.5911,25407,0
+XRMI.US,D,20241227,000000,19.59,19.6,19.4719,19.59,5579,0
+XRMI.US,D,20241230,000000,19.2959,19.3369,19.19,19.2949,6981,0
+XRMI.US,D,20241231,000000,19.3085,19.36,19.24,19.3,11219,0
+XRMI.US,D,20250102,000000,19.295,19.3,19.18,19.26,15373,0
+XRMI.US,D,20250103,000000,19.334,19.39,19.3,19.3657,7066,0
+XRMI.US,D,20250106,000000,19.47,19.47,19.4021,19.44,17227,0
+XRMI.US,D,20250107,000000,19.396,19.48,19.3417,19.36,11927,0
+XRMI.US,D,20250108,000000,19.305,19.39,19.305,19.3747,8116,0
+XRMI.US,D,20250110,000000,19.29,19.31,19.1642,19.2172,21554,0
+XRMI.US,D,20250113,000000,19.129,19.2242,19.129,19.2242,11520,0
+XRMI.US,D,20250114,000000,19.33,19.33,19.15,19.23,18595,0
+XRMI.US,D,20250115,000000,19.425,19.48,19.4101,19.47,13521,0
+XRMI.US,D,20250116,000000,19.5,19.55,19.4601,19.53,17624,0
+XRMI.US,D,20250117,000000,19.51,19.5698,19.45,19.505,66161,0
+XRMI.US,D,20250121,000000,19.44,19.6,19.3001,19.41,9476,0
+XRMI.US,D,20250122,000000,19.36,19.46,19.3506,19.4285,16487,0
+XRMI.US,D,20250123,000000,19.4354,19.5,19.37,19.47,19742,0
+XRMI.US,D,20250124,000000,19.5956,19.5956,19.4269,19.4269,11278,0
+XRMI.US,D,20250127,000000,19.37,19.39,19.22,19.3453,13616,0
+XRMI.US,D,20250128,000000,19.345,19.47,19.345,19.44,8585,0
+XRMI.US,D,20250129,000000,19.44,19.44,19.34,19.3968,18144,0
+XRMI.US,D,20250130,000000,19.4,19.48,19.35,19.44,14920,0
+XRMI.US,D,20250131,000000,19.49,19.53,19.3707,19.43,15157,0
+XRMI.US,D,20250203,000000,19.25,19.4098,19.231,19.34,44071,0
+XRMI.US,D,20250204,000000,19.3849,19.44,19.34,19.44,22229,0
+XRMI.US,D,20250205,000000,19.4256,19.4695,19.375,19.4,14560,0
+XRMI.US,D,20250206,000000,19.4676,19.5,19.41,19.4698,9138,0
+XRMI.US,D,20250207,000000,19.4892,19.5077,19.428,19.45,12023,0
+XRMI.US,D,20250210,000000,19.44,19.53,19.422,19.52,19329,0
+XRMI.US,D,20250211,000000,19.4628,19.57,19.4628,19.53,11813,0
+XRMI.US,D,20250212,000000,19.475,19.53,19.47,19.506,12186,0
+XRMI.US,D,20250213,000000,19.539,19.59,19.5,19.565,13812,0
+XRMI.US,D,20250214,000000,19.5696,19.6,19.539949,19.5998,30928,0
+XRMI.US,D,20250218,000000,19.6,19.61,19.54,19.5834,12760,0
+XRMI.US,D,20250219,000000,19.598,19.62,19.5705,19.6047,10195,0
+XRMI.US,D,20250220,000000,19.63,19.63,19.61,19.616,7857,0
+XRMI.US,D,20250221,000000,19.6,19.61,19.33,19.33,27753,0
+XRMI.US,D,20250224,000000,19.25,19.45,19.15,19.18,25452,0
+XRMI.US,D,20250225,000000,19.2,19.24,19.07,19.14,25193,0
+XRMI.US,D,20250226,000000,19.155,19.2099,19.11,19.1168,8200,0
+XRMI.US,D,20250227,000000,19.15,19.15,18.9658,18.9658,7069,0
+XRMI.US,D,20250228,000000,18.9,19.13,18.9,19.13,11822,0
+XRMI.US,D,20250303,000000,19.16,19.26,18.925,18.98,17555,0
+XRMI.US,D,20250304,000000,18.82,18.93,18.7561,18.83,14380,0
+XRMI.US,D,20250305,000000,18.835,18.99,18.8223,18.96,13443,0
+XRMI.US,D,20250306,000000,18.795,18.9094,18.75,18.79,10345,0
+XRMI.US,D,20250307,000000,18.68,18.83,18.68,18.76,4783,0
+XRMI.US,D,20250310,000000,18.715,18.7342,18.551,18.67,16558,0
+XRMI.US,D,20250311,000000,18.66,18.6694,18.57,18.61,9635,0
+XRMI.US,D,20250312,000000,18.639,18.639,18.546,18.58,7093,0
+XRMI.US,D,20250313,000000,18.6,18.6,18.5604,18.5604,8634,0
+XRMI.US,D,20250314,000000,18.6,18.62,18.48,18.5992,28675,0
+XRMI.US,D,20250317,000000,18.52,18.61,18.51,18.52,8097,0
+XRMI.US,D,20250318,000000,18.57,18.58,18.52,18.5664,9544,0
+XRMI.US,D,20250319,000000,18.575,18.5894,18.5439,18.5594,18321,0
+XRMI.US,D,20250320,000000,18.5722,18.58,18.53,18.53,14393,0
+XRMI.US,D,20250321,000000,18.5304,18.67,18.53,18.67,13977,0
+XRMI.US,D,20250324,000000,18.53,18.74,18.53,18.58,13426,0
+XRMI.US,D,20250325,000000,18.58,18.65,18.565,18.6,82055,0
+XRMI.US,D,20250326,000000,18.58,18.66,18.5,18.525,14458,0
+XRMI.US,D,20250327,000000,18.54,18.555,18.49,18.53,5278,0
+XRMI.US,D,20250328,000000,18.51,18.51,18.34,18.3726,21241,0
+XRMI.US,D,20250331,000000,18.2507,18.4499,18.21,18.4401,18664,0
+XRMI.US,D,20250401,000000,18.45,18.4699,18.34,18.4,34451,0
+XRMI.US,D,20250402,000000,18.44,18.4926,18.4,18.4884,7435,0
+XRMI.US,D,20250403,000000,18.3176,18.38,18.18,18.19,34720,0
+XRMI.US,D,20250404,000000,17.91,18.011,17.88,17.915,31565,0
+XRMI.US,D,20250407,000000,17.8192,18.2313,17.73,17.8325,29425,0
+XRMI.US,D,20250408,000000,18.0582,18.1,17.83,17.85,19400,0
+XRMI.US,D,20250409,000000,17.7701,18.32,17.7701,18.32,70040,0
+XRMI.US,D,20250410,000000,18.25,18.25,17.941,18.0119,11482,0
+XRMI.US,D,20250411,000000,18.02,18.15,17.9801,18.14,17990,0
+XRMI.US,D,20250414,000000,18.2616,18.2616,18.06,18.1691,9752,0
+XRMI.US,D,20250415,000000,18.0017,18.2184,17.95,18.0311,46305,0
+XRMI.US,D,20250416,000000,17.8962,17.9096,17.7637,17.8071,7034,0
+XRMI.US,D,20250417,000000,17.68,17.8299,17.68,17.771,11608,0
+XRMI.US,D,20250421,000000,17.55,17.55,17.38,17.4502,13931,0
+XRMI.US,D,20250422,000000,17.5556,17.62,17.5,17.5874,17095,0
+XRMI.US,D,20250423,000000,17.75,17.77,17.63,17.6682,17822,0
+XRMI.US,D,20250424,000000,17.6254,17.76,17.62,17.69,6319,0
+XRMI.US,D,20250425,000000,17.76,17.81,17.75,17.765,11516,0
+XRMI.US,D,20250428,000000,17.7801,17.82,17.71,17.8,9776,0
+XRMI.US,D,20250429,000000,17.815,17.8485,17.79,17.84,8887,0
+XRMI.US,D,20250430,000000,17.8,17.855,17.8,17.84,14574,0
+XRMI.US,D,20250501,000000,17.89,17.9,17.7906,17.8463,15049,0
+XRMI.US,D,20250502,000000,17.84,17.91,17.82,17.8983,10515,0
+XRMI.US,D,20250505,000000,17.8405,17.92,17.81,17.91,38129,0
+XRMI.US,D,20250506,000000,17.88,17.9,17.81,17.8608,17109,0
+XRMI.US,D,20250507,000000,17.9,17.9,17.83,17.875,23842,0
+XRMI.US,D,20250508,000000,17.875,17.95,17.84,17.8846,16093,0
+XRMI.US,D,20250509,000000,17.92,17.92,17.85,17.92,4673,0
+XRMI.US,D,20250512,000000,17.94,17.96,17.85,17.9202,29911,0
+XRMI.US,D,20250513,000000,17.9324,17.94,17.84,17.94,52803,0
+XRMI.US,D,20250514,000000,17.94,17.945,17.8922,17.8983,10450,0
+XRMI.US,D,20250515,000000,17.94,17.95,17.9,17.94,5936,0
+XRMI.US,D,20250516,000000,17.8865,17.99,17.82,17.95,16119,0
+XRMI.US,D,20250519,000000,17.65,17.78,17.64,17.78,27242,0
+XRMI.US,D,20250520,000000,17.775,17.78,17.725,17.7257,5252,0
+XRMI.US,D,20250521,000000,17.6925,17.704,17.61,17.61,14161,0
+XRMI.US,D,20250522,000000,17.655,17.7,17.62,17.6524,15044,0
+XRMI.US,D,20250523,000000,17.6399,17.65,17.59,17.65,12031,0
+XRMI.US,D,20250527,000000,17.66,17.76,17.64,17.75,29796,0
+XRMI.US,D,20250528,000000,17.78,17.78,17.6876,17.6876,12504,0
+XRMI.US,D,20250529,000000,17.7578,17.815,17.68,17.7366,6455,0
+XRMI.US,D,20250530,000000,17.73,17.78,17.71,17.77,3619,0
+XRMI.US,D,20250602,000000,17.74,17.7619,17.66,17.74,7590,0
+XRMI.US,D,20250603,000000,17.75,17.85,17.75,17.85,9515,0
+XRMI.US,D,20250604,000000,17.869,17.869,17.7952,17.8482,6743,0
+XRMI.US,D,20250605,000000,17.85,17.9,17.79,17.83,5690,0
+XRMI.US,D,20250606,000000,17.91,17.91,17.83,17.8388,7017,0
+XRMI.US,D,20250609,000000,17.84,17.92,17.8,17.85,9067,0
+XRMI.US,D,20250610,000000,17.91,17.94,17.86,17.9086,15235,0
+XRMI.US,D,20250611,000000,17.96,17.96,17.84,17.8757,32757,0
+XRMI.US,D,20250612,000000,17.8785,17.9499,17.8785,17.9177,6526,0
+XRMI.US,D,20250613,000000,17.9399,17.94,17.83,17.88,7071,0
+XRMI.US,D,20250616,000000,17.97,17.98,17.9122,17.94,6492,0
+XRMI.US,D,20250617,000000,17.93,17.97,17.887,17.9047,7409,0
+XRMI.US,D,20250618,000000,17.95,17.98,17.94,17.94,4539,0
+XRMI.US,D,20250620,000000,17.9556,18,17.83,17.83,10400,0
+XRMI.US,D,20250623,000000,17.63,17.74,17.63,17.7264,11692,0
+XRMI.US,D,20250624,000000,17.76,17.8,17.73,17.77,17335,0
+XRMI.US,D,20250625,000000,17.8,17.82,17.7505,17.8001,15499,0
+XRMI.US,D,20250626,000000,17.84,17.85,17.7701,17.8125,6267,0
+XRMI.US,D,20250627,000000,17.84,17.88,17.8113,17.8389,6658,0
+XRMI.US,D,20250630,000000,17.865,17.89,17.8054,17.89,7230,0
+XRMI.US,D,20250701,000000,17.899,17.9,17.81,17.89,32447,0
+XRMI.US,D,20250702,000000,17.849,17.88,17.8305,17.88,7032,0
+XRMI.US,D,20250703,000000,17.85,17.88,17.83,17.865,40685,0
+XRMI.US,D,20250707,000000,17.8665,17.88,17.8,17.86,50051,0
+XRMI.US,D,20250708,000000,17.89,17.92,17.84,17.88,67858,0
+XRMI.US,D,20250709,000000,17.86,17.93,17.86,17.9,10202,0
+XRMI.US,D,20250710,000000,17.895,17.94,17.85,17.9,23998,0
+XRMI.US,D,20250711,000000,17.9399,17.97,17.8832,17.9,4263,0
+XRMI.US,D,20250714,000000,17.93,17.95,17.88,17.95,15665,0
+XRMI.US,D,20250715,000000,17.901,17.94,17.88,17.88,15228,0
+XRMI.US,D,20250716,000000,17.89,17.915,17.88,17.889,1830,0
+XRMI.US,D,20250717,000000,17.9,17.91,17.88,17.89,13185,0
+XRMI.US,D,20250718,000000,17.8505,17.95,17.82,17.84,13284,0
+XRMI.US,D,20250721,000000,17.73,17.75,17.6606,17.6776,10186,0
+XRMI.US,D,20250722,000000,17.6656,17.68,17.62,17.6497,7760,0
+XRMI.US,D,20250723,000000,17.6715,17.7029,17.6644,17.7029,16837,0
+XRMI.US,D,20250724,000000,17.7,17.7455,17.7,17.7392,7010,0
+XRMI.US,D,20250725,000000,17.7001,17.79,17.7001,17.7799,8114,0
+XRMI.US,D,20250728,000000,17.76,17.82,17.73,17.76,26804,0
+XRMI.US,D,20250729,000000,17.75,17.8,17.73,17.7867,23841,0
+XRMI.US,D,20250730,000000,17.7416,17.77,17.7,17.765,6321,0
+XRMI.US,D,20250731,000000,17.7293,17.83,17.71,17.7369,6641,0
+XRMI.US,D,20250801,000000,17.7,17.7,17.59,17.59,8315,0
+XRMI.US,D,20250804,000000,17.75,17.77,17.69,17.7619,3788,0
+XRMI.US,D,20250805,000000,17.78,17.88,17.7,17.7008,15214,0
+XRMI.US,D,20250806,000000,17.71,17.7711,17.69,17.765,4872,0
+XRMI.US,D,20250807,000000,17.85,17.8523,17.74,17.782,4472,0
+XRMI.US,D,20250808,000000,17.8,17.85,17.79,17.79,8468,0
+XRMI.US,D,20250811,000000,17.82,17.89,17.79,17.8,13712,0
+XRMI.US,D,20250812,000000,17.855,17.9,17.81,17.8648,9415,0
+XRMI.US,D,20250813,000000,17.865,17.9,17.8314,17.8314,21106,0
+XRMI.US,D,20250814,000000,17.87,17.91,17.83,17.9,10454,0
+XRMI.US,D,20250815,000000,17.92,17.92,17.7601,17.7999,4973,0
+XRMI.US,D,20250818,000000,17.64,17.65,17.5701,17.605,7853,0
+XRMI.US,D,20250819,000000,17.5601,17.66,17.56,17.6,17312,0
+XRMI.US,D,20250820,000000,17.61,17.65,17.5,17.61,13942,0
+XRMI.US,D,20250821,000000,17.5552,17.6,17.49,17.5326,28064,0
+XRMI.US,D,20250822,000000,17.6,17.68,17.531,17.63,14657,0
+XRMI.US,D,20250825,000000,17.655,17.68,17.6,17.625,15960,0
+XRMI.US,D,20250826,000000,17.59,17.67,17.59,17.6493,7804,0
+XRMI.US,D,20250827,000000,17.69,17.7,17.6371,17.7,64311,0
+XRMI.US,D,20250828,000000,17.72,17.75,17.6601,17.6918,6174,0
+XRMI.US,D,20250829,000000,17.72,17.72,17.64,17.6561,10604,0
+XRMI.US,D,20250902,000000,17.53,17.66,17.53,17.65,8264,0
+XRMI.US,D,20250903,000000,17.68,17.69,17.6,17.69,12792,0
+XRMI.US,D,20250904,000000,17.7,17.74,17.6408,17.7127,7357,0
+XRMI.US,D,20250905,000000,17.75,17.8,17.64,17.68,30369,0
+XRMI.US,D,20250908,000000,17.7485,17.77,17.7,17.76,40622,0
+XRMI.US,D,20250909,000000,17.75,17.75,17.7109,17.7386,2057,0
+XRMI.US,D,20250910,000000,17.775,17.79,17.74,17.7514,12677,0
+XRMI.US,D,20250911,000000,17.8125,17.8235,17.751,17.78,16754,0
+XRMI.US,D,20250912,000000,17.85,17.85,17.7801,17.8181,13412,0
+XRMI.US,D,20250915,000000,17.84,17.85,17.79,17.83,3312,0
+XRMI.US,D,20250916,000000,17.84,17.8499,17.77,17.79,2250,0
+XRMI.US,D,20250917,000000,17.8257,17.85,17.79,17.822,4507,0
+XRMI.US,D,20250918,000000,17.8499,17.87,17.8,17.825,16216,0
+XRMI.US,D,20250919,000000,17.85,17.85,17.81,17.8392,18133,0
+XRMI.US,D,20250922,000000,17.74,17.74,17.62,17.63,40030,0
+XRMI.US,D,20250923,000000,17.67,17.67,17.6059,17.625,7321,0
+XRMI.US,D,20250924,000000,17.6534,17.6793,17.56,17.62,16373,0
+XRMI.US,D,20250925,000000,17.585,17.6199,17.54,17.56,7005,0
+XRMI.US,D,20250926,000000,17.5701,17.6758,17.57,17.65,8597,0
+XRMI.US,D,20250929,000000,17.7035,17.73,17.65,17.71,18782,0
+XRMI.US,D,20250930,000000,17.6556,17.6999,17.631,17.6799,4470,0
+XRMI.US,D,20251001,000000,17.715,17.75,17.65,17.75,28820,0
+XRMI.US,D,20251002,000000,17.75,17.772,17.65,17.73,8412,0
+XRMI.US,D,20251003,000000,17.7,17.8,17.7,17.72,8492,0
+XRMI.US,D,20251006,000000,17.79,17.81,17.73,17.79,10527,0
+XRMI.US,D,20251007,000000,17.769,17.81,17.7667,17.78,13410,0
+XRMI.US,D,20251008,000000,17.7965,17.82,17.78,17.805,13153,0
+XRMI.US,D,20251009,000000,17.8,17.81,17.75,17.7853,5898,0
+XRMI.US,D,20251010,000000,17.76,17.79,17.582,17.61,5688,0
+XRMI.US,D,20251013,000000,17.67,17.79,17.67,17.7523,6975,0
+XRMI.US,D,20251014,000000,17.7,17.8,17.6999,17.7481,6511,0
+XRMI.US,D,20251015,000000,17.76,17.8,17.74,17.775,7417,0
+XRMI.US,D,20251016,000000,17.8,17.82,17.6805,17.7483,27106,0
+XRMI.US,D,20251017,000000,17.76,17.89,17.76,17.855,11619,0
+XRMI.US,D,20251020,000000,17.71,17.74,17.7,17.7189,6959,0
+XRMI.US,D,20251021,000000,17.7005,17.75,17.7005,17.745,3500,0
+XRMI.US,D,20251022,000000,17.7614,17.77,17.67,17.68,6500,0
+XRMI.US,D,20251023,000000,17.726,17.82,17.7,17.7406,11043,0
+XRMI.US,D,20251024,000000,17.77,17.81,17.7,17.7765,39831,0
+XRMI.US,D,20251027,000000,17.82,17.84,17.78,17.8145,14921,0
+XRMI.US,D,20251028,000000,17.8,17.9,17.79,17.8299,39077,0
+XRMI.US,D,20251029,000000,17.825,17.84,17.77,17.8,6508,0
+XRMI.US,D,20251030,000000,17.764717,17.8,17.76,17.7707,7060,0
+XRMI.US,D,20251031,000000,17.7827,17.8,17.77,17.7784,7794,0
+XRMI.US,D,20251103,000000,17.8253,17.87,17.78,17.7953,7960,0
+XRMI.US,D,20251104,000000,17.773,17.85,17.751,17.82,11602,0
+XRMI.US,D,20251105,000000,17.8025,17.805,17.77,17.7952,1219,0
+XRMI.US,D,20251106,000000,17.81,17.81,17.74,17.753,14991,0
+XRMI.US,D,20251107,000000,17.73,17.8,17.68,17.7746,11658,0
+XRMI.US,D,20251110,000000,17.8,17.83,17.8,17.82,11650,0
+XRMI.US,D,20251111,000000,17.899,17.899,17.83,17.885,11916,0
+XRMI.US,D,20251112,000000,17.8862,17.9,17.865,17.865,1866,0
+XRMI.US,D,20251113,000000,17.86,17.89,17.7933,17.8208,9277,0
+XRMI.US,D,20251114,000000,17.8,17.86,17.71,17.8416,9067,0
+XRMI.US,D,20251117,000000,17.839,17.88,17.7,17.79,17217,0
+XRMI.US,D,20251118,000000,17.75,17.79,17.67,17.7653,16669,0
+XRMI.US,D,20251119,000000,17.75,17.7995,17.75,17.795,5729,0
+XRMI.US,D,20251120,000000,17.909,17.91,17.6844,17.6844,4954,0
+XRMI.US,D,20251121,000000,17.75,17.94,17.71,17.8727,17147,0
+XRMI.US,D,20251124,000000,17.7,17.7999,17.6901,17.73,8694,0
+XRMI.US,D,20251125,000000,17.782,17.8107,17.71,17.8107,8790,0
+XRMI.US,D,20251126,000000,17.85,17.8599,17.78,17.8,4883,0
+XRMI.US,D,20251128,000000,17.87,17.87,17.811,17.829,4626,0
+XRMI.US,D,20251201,000000,17.82,17.87,17.8,17.85,9251,0
+XRMI.US,D,20251202,000000,17.8882,17.8899,17.8,17.83,16217,0
+XRMI.US,D,20251203,000000,17.8,17.9,17.8,17.845,14715,0
+XRMI.US,D,20251204,000000,17.89,17.92,17.86,17.92,7314,0
+XRMI.US,D,20251205,000000,17.895,17.9099,17.85,17.85,15375,0
+XRMI.US,D,20251208,000000,17.85,17.93,17.84,17.895,9009,0
+XRMI.US,D,20251209,000000,17.86,17.91,17.86,17.886,2847,0
+XRMI.US,D,20251210,000000,17.88,17.93,17.8701,17.9014,3818,0
+XRMI.US,D,20251211,000000,17.9,17.935,17.9,17.935,6302,0
+XRMI.US,D,20251212,000000,17.9223,17.96,17.85,17.94,7998,0
+XRMI.US,D,20251215,000000,17.92,17.95,17.86,17.9,30923,0
+XRMI.US,D,20251216,000000,17.925,17.94,17.91,17.94,3042,0
+XRMI.US,D,20251217,000000,17.94,17.96,17.91,17.96,4609,0
+XRMI.US,D,20251218,000000,17.9405,17.95,17.9387,17.94,3212,0
+XRMI.US,D,20251219,000000,17.94,18.029,17.89,18,17347,0
+XRMI.US,D,20251222,000000,17.91,17.93,17.86,17.895,22375,0
+XRMI.US,D,20251223,000000,17.92,17.95,17.87,17.95,5646,0
+XRMI.US,D,20251224,000000,17.95,17.96,17.93,17.9503,4920,0
+XRMI.US,D,20251226,000000,17.9428,17.99,17.9,17.91,32022,0
+XRMI.US,D,20251229,000000,17.9186,17.95,17.88,17.9,18725,0
+XRMI.US,D,20251230,000000,17.93,17.96,17.88,17.9384,10896,0
+XRMI.US,D,20251231,000000,17.95,17.97,17.86,17.87,24492,0
+XRMI.US,D,20260102,000000,17.8783,17.93,17.85,17.9,11681,0
+XRMI.US,D,20260105,000000,17.9342,17.97,17.9,17.94,19170,0
+XRMI.US,D,20260106,000000,18.015,18.0799,17.978,18.03,36565,0
+XRMI.US,D,20260107,000000,18.0216,18.07,17.95,17.97,79639,0
+XRMI.US,D,20260108,000000,17.95,17.99,17.94,17.95,68914,0
+XRMI.US,D,20260109,000000,18.0284,18.0284,17.96,17.98,47523,0
+XRMI.US,D,20260112,000000,18,18.0101,17.94,17.99,35123,0
+XRMI.US,D,20260113,000000,18.0417,18.05,18.01,18.0208,12262,0
+XRMI.US,D,20260114,000000,18.03,18.05,17.99,17.99,28993,0
+XRMI.US,D,20260115,000000,18.03,18.04,17.99,18,25569,0
+XRMI.US,D,20260116,000000,18.04,18.05,17.97,18.0251,33120,0
+XRMI.US,D,20260120,000000,17.72,17.79,17.7,17.7,22194,0
+XRMI.US,D,20260121,000000,17.745,17.81,17.7,17.75,7849,0
+XRMI.US,D,20260122,000000,17.83,17.93,17.77,17.83,30861,0
+XRMI.US,D,20260123,000000,17.83,17.86,17.8,17.8,25056,0
+XRMI.US,D,20260126,000000,17.88,17.9,17.84,17.9,11476,0
+XRMI.US,D,20260127,000000,17.9,17.92,17.86,17.86,15652,0
+XRMI.US,D,20260128,000000,17.905,17.92,17.89,17.91,12948,0
+XRMI.US,D,20260129,000000,17.92,17.94,17.836,17.92,12195,0
+XRMI.US,D,20260130,000000,17.875,18.02,17.84,17.91,6760,0
+XRMI.US,D,20260202,000000,17.89,17.96,17.89,17.95,10302,0
+XRMI.US,D,20260203,000000,17.95,17.95,17.81,17.84,32283,0
+XRMI.US,D,20260204,000000,17.85,17.85,17.78,17.8182,11448,0
+XRMI.US,D,20260205,000000,17.72,17.81,17.704,17.704,9626,0
+XRMI.US,D,20260206,000000,17.8036,17.89,17.8036,17.8795,5435,0
+XRMI.US,D,20260209,000000,17.9,17.965,17.8948,17.9505,10222,0
+XRMI.US,D,20260210,000000,17.95,17.99,17.945,17.96,14161,0
+XRMI.US,D,20260211,000000,17.95,17.9556,17.8701,17.9556,7959,0
+XRMI.US,D,20260212,000000,17.9601,17.99,17.8,17.8,22213,0
+XRMI.US,D,20260213,000000,17.79,17.87,17.79,17.8117,11898,0
+XRMI.US,D,20260217,000000,17.79,17.87,17.69,17.821,15690,0
+XRMI.US,D,20260218,000000,17.85,17.96,17.844,17.93,30066,0
diff --git a/daily/us/nyse etfs/2/xsd.us.txt b/daily/us/nyse etfs/2/xsd.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..d6811d0c5bb126dc231accec0b9704eeceb99bd2
--- /dev/null
+++ b/daily/us/nyse etfs/2/xsd.us.txt	
@@ -0,0 +1,5036 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XSD.US,D,20060206,000000,24.6432,25.0281,24.6432,24.9055,193031.54586053,0
+XSD.US,D,20060207,000000,25.0281,25.0281,24.8447,25.0082,493308.74475516,0
+XSD.US,D,20060208,000000,25.2285,25.4838,25.1747,25.4838,510251.92739389,0
+XSD.US,D,20060209,000000,25.7451,25.787,25.3373,25.3373,176091.3715994,0
+XSD.US,D,20060210,000000,25.1787,25.1787,24.7619,25.1707,819110.02199398,0
+XSD.US,D,20060213,000000,25.0221,25.0221,25.0221,25.0221,160869.98373995,0
+XSD.US,D,20060214,000000,24.6482,25.0032,24.6382,24.9603,256088.14313242,0
+XSD.US,D,20060215,000000,24.8965,24.8965,24.8625,24.8625,632.76208836636,0
+XSD.US,D,20060216,000000,25.3273,25.5417,25.3273,25.5377,31316.208015203,0
+XSD.US,D,20060217,000000,25.4789,25.4988,25.2146,25.2146,213833.4741665,0
+XSD.US,D,20060221,000000,25.052,25.052,24.6532,24.6532,295123.84806719,0
+XSD.US,D,20060222,000000,24.4557,25.0281,24.355,24.9423,252874.19306394,0
+XSD.US,D,20060223,000000,24.8865,24.9274,24.5285,24.5704,67561.141330438,0
+XSD.US,D,20060224,000000,24.706,24.8625,24.706,24.7469,350249.35919504,0
+XSD.US,D,20060227,000000,24.9274,25.0321,24.9274,25.0032,49756.559905803,0
+XSD.US,D,20060228,000000,24.7529,24.9224,24.7529,24.8157,172226.60917695,0
+XSD.US,D,20060301,000000,25.1368,25.8747,25.1368,25.8239,93944.612875476,0
+XSD.US,D,20060302,000000,25.9805,25.9805,25.6733,25.9137,31316.208015203,0
+XSD.US,D,20060303,000000,25.7651,26.0323,25.6444,25.6684,831333.06017956,0
+XSD.US,D,20060306,000000,25.5078,25.6124,25.1886,25.2375,132763.7146231,0
+XSD.US,D,20060307,000000,25.061,25.061,24.6232,24.7349,300272.18493196,0
+XSD.US,D,20060308,000000,24.6751,24.8247,24.4517,24.7469,1504.1887996031,0
+XSD.US,D,20060309,000000,25.0132,25.0132,24.4517,24.4517,7291.3045079426,0
+XSD.US,D,20060310,000000,24.2683,24.5574,24.1715,24.2593,41392.267387477,0
+XSD.US,D,20060313,000000,24.2124,24.2124,24.1615,24.1615,632.76208836636,0
+XSD.US,D,20060314,000000,24.1476,24.6043,24.1476,24.5704,183384.68169241,0
+XSD.US,D,20060315,000000,24.721,24.8487,24.6661,24.8487,4073.3432693251,0
+XSD.US,D,20060316,000000,24.706,24.8487,24.2643,24.2643,217055.44657526,0
+XSD.US,D,20060317,000000,24.1027,24.3689,24.0588,24.2593,7080.7180759982,0
+XSD.US,D,20060320,000000,24.3939,24.5146,24.2553,24.35,12010.446168564,0
+XSD.US,D,20060321,000000,24.6332,25.0281,24.4786,24.4786,115822.53756944,0
+XSD.US,D,20060322,000000,24.2971,24.5096,24.2971,24.5096,1504.1887996031,0
+XSD.US,D,20060323,000000,24.8347,24.8347,24.5704,24.6711,125901.60531931,0
+XSD.US,D,20060324,000000,24.7379,24.8815,24.6292,24.8765,547359.26228756,0
+XSD.US,D,20060327,000000,24.9992,24.9992,24.9603,24.9792,5359.9260892523,0
+XSD.US,D,20060328,000000,24.9753,25.0132,24.5474,24.5954,328588.03768822,0
+XSD.US,D,20060329,000000,24.711,25.3871,24.711,25.2993,109386.6150922,0
+XSD.US,D,20060331,000000,25.2375,25.2375,25.1976,25.2116,1504.1887996031,0
+XSD.US,D,20060403,000000,25.2465,25.7651,25.2236,25.5896,79788.190686145,0
+XSD.US,D,20060404,000000,25.4091,25.4091,25.4091,25.4091,1080.007558115,0
+XSD.US,D,20060405,000000,25.5466,26.0134,25.5466,25.9845,61129.230023336,0
+XSD.US,D,20060406,000000,26.3524,26.4263,26.3524,26.3524,1244210.8242348,0
+XSD.US,D,20060407,000000,25.9934,25.9934,25.8747,25.9266,41823.468176697,0
+XSD.US,D,20060410,000000,25.7511,25.7511,25.5976,25.5976,10510.268539093,0
+XSD.US,D,20060411,000000,25.7371,25.7371,25.2116,25.2694,45692.241769275,0
+XSD.US,D,20060412,000000,25.4549,25.5417,25.4171,25.4739,190887.57542483,0
+XSD.US,D,20060413,000000,25.5566,25.5566,25.5566,25.5566,202.56409167988,0
+XSD.US,D,20060417,000000,25.8289,25.8289,25.2894,25.3043,9220.6773415668,0
+XSD.US,D,20060418,000000,25.5377,26.0084,25.5377,26.0084,73567.86860352,0
+XSD.US,D,20060419,000000,26.0612,26.3713,26.0612,26.3713,10292.662559417,0
+XSD.US,D,20060420,000000,26.5898,26.5898,26.146,26.146,126118.20850645,0
+XSD.US,D,20060421,000000,26.1828,26.1828,25.3433,25.4609,119467.68842714,0
+XSD.US,D,20060424,000000,25.2605,25.6304,25.1926,25.6304,407728.42439801,0
+XSD.US,D,20060425,000000,25.769,25.769,25.6494,25.6494,43756.852180453,0
+XSD.US,D,20060426,000000,25.778,25.778,25.4549,25.5078,416096.72808646,0
+XSD.US,D,20060427,000000,25.3133,25.8707,25.3133,25.8707,177594.55760647,0
+XSD.US,D,20060428,000000,25.8469,25.8469,25.792,25.8339,217489.65574208,0
+XSD.US,D,20060501,000000,25.8239,25.9266,25.7222,25.7222,13518.646138299,0
+XSD.US,D,20060502,000000,25.792,25.9137,25.792,25.8009,16511.98184951,0
+XSD.US,D,20060503,000000,25.7322,25.9465,25.7322,25.9465,9863.4673552639,0
+XSD.US,D,20060504,000000,26.164,26.3345,26.164,26.3345,2359.5708303107,0
+XSD.US,D,20060505,000000,26.3893,26.4301,26.2587,26.4301,10720.854971037,0
+XSD.US,D,20060508,000000,26.4581,26.4581,26.4033,26.4033,632.76208836636,0
+XSD.US,D,20060509,000000,26.2936,26.2936,26.1928,26.1928,9863.4673552639,0
+XSD.US,D,20060510,000000,25.4988,25.5616,25.4988,25.5466,49546.976266392,0
+XSD.US,D,20060511,000000,25.1608,25.1608,24.8207,24.8297,33464.189621036,0
+XSD.US,D,20060512,000000,24.8247,24.9144,24.6572,24.6572,19519.356656182,0
+XSD.US,D,20060515,000000,24.4786,24.4786,24.0318,24.3261,7718.4941270299,0
+XSD.US,D,20060516,000000,24.3301,24.3301,24.2413,24.2493,8791.4821374134,0
+XSD.US,D,20060517,000000,24.2213,24.2772,23.8275,23.8275,10720.854971037,0
+XSD.US,D,20060518,000000,23.647,23.7227,23.4476,23.4476,22523.723085256,0
+XSD.US,D,20060519,000000,23.7088,23.975,23.6759,23.9501,47618.606225301,0
+XSD.US,D,20060522,000000,23.5502,23.5502,22.9778,23.276,190032.19339412,0
+XSD.US,D,20060523,000000,23.5871,23.6889,23.0088,23.0267,432611.71831357,0
+XSD.US,D,20060524,000000,23.2361,23.2889,23.0796,23.1693,427677.97905088,0
+XSD.US,D,20060525,000000,22.9918,23.2661,22.9918,23.1843,619855.14567323,0
+XSD.US,D,20060526,000000,23.2301,23.4146,23.2071,23.3119,185951.83057706,0
+XSD.US,D,20060530,000000,23.0636,23.0636,22.7475,22.7475,8582.9012905351,0
+XSD.US,D,20060531,000000,22.8472,23.1214,22.8372,23.0885,352613.94398802,0
+XSD.US,D,20060601,000000,23.2032,23.6939,23.2032,23.6699,9009.0881170893,0
+XSD.US,D,20060602,000000,23.643,23.7187,23.4894,23.6051,15654.594233735,0
+XSD.US,D,20060605,000000,23.5134,23.5134,22.8841,22.8841,30027.619610209,0
+XSD.US,D,20060606,000000,22.7375,22.7375,22.5889,22.5889,9443.2972839081,0
+XSD.US,D,20060607,000000,22.57,22.57,22.1411,22.1411,17806.587009701,0
+XSD.US,D,20060608,000000,21.8948,22.0574,21.4491,22.0056,277112.69138074,0
+XSD.US,D,20060609,000000,22.2828,22.4702,21.9866,21.9866,20162.14666988,0
+XSD.US,D,20060612,000000,21.9258,21.9258,21.2766,21.3174,366977.9442317,0
+XSD.US,D,20060613,000000,21.4431,21.6355,21.0821,21.2008,351538.95039257,0
+XSD.US,D,20060614,000000,21.3464,21.5149,21.1071,21.2576,390574.65532734,0
+XSD.US,D,20060615,000000,21.5608,22.1691,21.5608,22.1641,49756.559905803,0
+XSD.US,D,20060616,000000,21.873,22.0753,21.873,22.0614,26595.060769515,0
+XSD.US,D,20060619,000000,21.841,22.0105,21.6994,21.6994,28528.444773272,0
+XSD.US,D,20060620,000000,21.4352,21.8071,21.4352,21.5339,48686.580273019,0
+XSD.US,D,20060621,000000,21.9318,22.1213,21.9318,22.1213,21451.737867406,0
+XSD.US,D,20060622,000000,21.827,21.827,21.6305,21.6305,51049.159480929,0
+XSD.US,D,20060626,000000,21.7852,21.7852,21.7612,21.7612,8152.7032938486,0
+XSD.US,D,20060627,000000,21.3514,21.3514,21.2187,21.2187,8366.2981033923,0
+XSD.US,D,20060628,000000,20.9804,21.0921,20.778,21.0681,454060.44780338,0
+XSD.US,D,20060629,000000,21.2856,21.841,21.2526,21.6545,609988.66994037,0
+XSD.US,D,20060630,000000,21.6705,21.844,21.6455,21.831,172657.80996617,0
+XSD.US,D,20060703,000000,21.9866,22.1272,21.9866,22.1272,43327.6569763,0
+XSD.US,D,20060705,000000,21.6805,21.7523,21.6117,21.6495,29381.821218913,0
+XSD.US,D,20060706,000000,21.6117,21.6117,21.5249,21.5249,424.18124148807,0
+XSD.US,D,20060707,000000,21.0483,21.2088,21.0483,21.0483,3005.3692216069,0
+XSD.US,D,20060710,000000,21.2626,21.2626,20.5765,20.6035,26595.060769515,0
+XSD.US,D,20060711,000000,20.6085,21.0721,20.5337,21.0721,433250.49715714,0
+XSD.US,D,20060712,000000,20.9435,20.9435,20.4888,20.4888,2359.5708303107,0
+XSD.US,D,20060713,000000,20.1886,20.7102,20.1886,20.2694,23166.513098954,0
+XSD.US,D,20060714,000000,20.2934,20.2934,20.0381,20.2564,10720.854971037,0
+XSD.US,D,20060717,000000,20.2305,20.2305,20.2305,20.2305,202.56409167988,0
+XSD.US,D,20060718,000000,20.1378,20.2514,19.9303,20.1886,7504.8993174862,0
+XSD.US,D,20060719,000000,20.3801,20.6793,20.2644,20.4589,53193.129916629,0
+XSD.US,D,20060720,000000,20.5387,20.5387,19.8974,19.9024,46751.190684196,0
+XSD.US,D,20060721,000000,19.0658,19.1056,18.7426,18.7426,4719.1416606214,0
+XSD.US,D,20060724,000000,18.9999,19.341,18.9999,19.1894,14798.209410495,0
+XSD.US,D,20060725,000000,19.3131,19.5893,19.3131,19.5015,44826.831813238,0
+XSD.US,D,20060726,000000,19.3091,19.8934,19.3091,19.712,282900.80988161,0
+XSD.US,D,20060727,000000,19.9503,19.9503,19.726,19.7968,705007.27361876,0
+XSD.US,D,20060728,000000,19.9353,20.3552,19.9353,20.3322,59630.055186398,0
+XSD.US,D,20060731,000000,20.5157,20.5865,20.5077,20.5077,12871.84495447,0
+XSD.US,D,20060801,000000,20.2345,20.2345,19.8885,20.0619,220482.99145328,0
+XSD.US,D,20060802,000000,20.1597,20.3512,20.1597,20.1836,202896.01600833,0
+XSD.US,D,20060803,000000,20.1976,20.5765,20.1976,20.5765,8582.9012905351,0
+XSD.US,D,20060804,000000,20.7192,20.802,20.0471,20.2255,55764.289971418,0
+XSD.US,D,20060807,000000,20.2345,20.2345,20.1467,20.1467,6433.9168921689,0
+XSD.US,D,20060808,000000,20.392,20.4489,20.2126,20.2126,8366.2981033923,0
+XSD.US,D,20060809,000000,20.6643,20.7192,20.2794,20.2794,12871.84495447,0
+XSD.US,D,20060810,000000,20.397,20.5965,20.397,20.4977,16304.403795164,0
+XSD.US,D,20060811,000000,20.2794,20.2794,19.8106,19.8106,44609.225833561,0
+XSD.US,D,20060814,000000,20.1886,20.2474,20.1198,20.1198,8791.4821374134,0
+XSD.US,D,20060815,000000,20.6393,20.8638,20.6393,20.8548,62841.999669817,0
+XSD.US,D,20060816,000000,20.9435,21.7273,20.9435,21.6675,1144691.6876681,0
+XSD.US,D,20060817,000000,21.7752,22.0056,21.6895,21.7273,262522.06002459,0
+XSD.US,D,20060818,000000,21.3932,21.831,21.3085,21.7792,12871.84495447,0
+XSD.US,D,20060821,000000,21.3554,21.3554,21.125,21.2437,41179.675370466,0
+XSD.US,D,20060822,000000,21.4491,21.5837,21.3035,21.3035,16511.98184951,0
+XSD.US,D,20060823,000000,21.4571,21.4571,21.1479,21.2277,6649.5172867786,0
+XSD.US,D,20060824,000000,21.2716,21.4302,21.1859,21.4302,3005.3692216069,0
+XSD.US,D,20060825,000000,21.3174,21.4062,21.3174,21.3892,2359.5708303107,0
+XSD.US,D,20060828,000000,21.6207,21.6575,21.6207,21.6575,3860.7512523145,0
+XSD.US,D,20060829,000000,21.821,22.0235,21.6455,22.0235,11795.848566487,0
+XSD.US,D,20060830,000000,22.1601,22.207,22.1601,22.1931,1080.007558115,0
+XSD.US,D,20060831,000000,22.4842,22.542,22.3536,22.4742,1504.1887996031,0
+XSD.US,D,20060901,000000,22.1461,22.2788,22.0793,22.1133,115175.73638561,0
+XSD.US,D,20060905,000000,22.1831,22.5221,22.1831,22.4982,10510.268539093,0
+XSD.US,D,20060906,000000,22.2738,22.2738,21.859,21.859,19732.951465726,0
+XSD.US,D,20060907,000000,21.7193,22.0474,21.7193,21.7612,5149.3396573078,0
+XSD.US,D,20060908,000000,21.7981,21.864,21.6855,21.864,14155.419396798,0
+XSD.US,D,20060911,000000,22.4074,22.4074,22.3266,22.3266,7718.4941270299,0
+XSD.US,D,20060912,000000,22.4942,23.1793,22.4942,23.0796,30877.987678252,0
+XSD.US,D,20060913,000000,23.0317,23.0885,22.9778,22.9778,8152.7032938486,0
+XSD.US,D,20060914,000000,23.0496,23.2441,23.0406,23.2171,33034.994416883,0
+XSD.US,D,20060915,000000,23.3588,23.4984,23.0456,23.1075,101021.31978134,0
+XSD.US,D,20060918,000000,23.1264,23.5044,23.1264,23.2301,40534.879771704,0
+XSD.US,D,20060919,000000,23.0546,23.0596,22.7674,22.8562,42892.445016948,0
+XSD.US,D,20060920,000000,22.9728,23.0796,22.8592,22.941,21233.129095197,0
+XSD.US,D,20060921,000000,22.8472,22.8791,22.5939,22.6009,12010.446168564,0
+XSD.US,D,20060922,000000,22.5082,22.5082,22.2788,22.3067,220915.19503504,0
+XSD.US,D,20060925,000000,22.3805,22.893,22.3306,22.8372,3005.3692216069,0
+XSD.US,D,20060926,000000,22.565,22.5939,22.3894,22.5849,21233.129095197,0
+XSD.US,D,20060927,000000,22.7764,22.945,22.565,22.565,21019.534285653,0
+XSD.US,D,20060928,000000,22.561,22.575,22.561,22.575,632.76208836636,0
+XSD.US,D,20060929,000000,22.6807,22.7615,22.6099,22.6149,2790.7716195302,0
+XSD.US,D,20061002,000000,22.7046,22.7145,22.4024,22.4424,2790.7716195302,0
+XSD.US,D,20061003,000000,22.0853,22.2868,22.0853,22.2299,11795.848566487,0
+XSD.US,D,20061004,000000,22.3805,22.7674,22.3805,22.7674,2574.1684323874,0
+XSD.US,D,20061005,000000,22.6707,22.7105,22.6099,22.6099,5149.3396573078,0
+XSD.US,D,20061006,000000,22.4464,22.5321,22.4214,22.4214,4073.3432693251,0
+XSD.US,D,20061009,000000,22.4942,22.8692,22.4942,22.7285,8366.2981033923,0
+XSD.US,D,20061010,000000,22.7046,22.7046,22.5799,22.6288,12439.641372717,0
+XSD.US,D,20061011,000000,22.6199,23.1603,22.6199,22.917,20371.73030929,0
+XSD.US,D,20061012,000000,22.9998,23.1364,22.893,23.1364,4291.9520415341,0
+XSD.US,D,20061013,000000,23.2611,23.5372,23.2611,23.5134,45477.644167199,0
+XSD.US,D,20061016,000000,23.5472,23.7905,23.5472,23.7477,5359.9260892523,0
+XSD.US,D,20061017,000000,23.3119,23.3119,22.9648,23.1643,17372.377842882,0
+XSD.US,D,20061018,000000,23.0975,23.0975,22.5082,22.552,34747.764063364,0
+XSD.US,D,20061019,000000,22.3676,22.3676,22.1551,22.2299,10510.268539093,0
+XSD.US,D,20061020,000000,22.3944,22.3944,22.0474,22.1043,141563.21910078,0
+XSD.US,D,20061023,000000,22.0993,22.3456,22.0614,22.1272,5359.9260892523,0
+XSD.US,D,20061024,000000,22.1551,22.2439,21.9118,21.9487,17372.377842882,0
+XSD.US,D,20061025,000000,22.3536,22.4942,22.2927,22.4942,23587.685962843,0
+XSD.US,D,20061026,000000,22.7046,22.951,22.57,22.932,12439.641372717,0
+XSD.US,D,20061027,000000,22.7245,22.8472,22.3496,22.3765,4932.736470165,0
+XSD.US,D,20061030,000000,22.3676,22.6707,22.3676,22.6149,1292046.0336473,0
+XSD.US,D,20061031,000000,22.8093,22.8472,22.7615,22.7953,3005.3692216069,0
+XSD.US,D,20061101,000000,22.7953,22.8243,22.2439,22.2788,1708998.1437645,0
+XSD.US,D,20061102,000000,22.2788,22.3894,22.1691,22.1831,664042.19585037,0
+XSD.US,D,20061103,000000,22.3805,22.4513,22.2159,22.4424,46751.190684196,0
+XSD.US,D,20061106,000000,22.7525,22.935,22.7525,22.935,14371.019791407,0
+XSD.US,D,20061107,000000,23.0636,23.3628,23.0636,23.1304,31100.607620593,0
+XSD.US,D,20061108,000000,23.0835,23.2361,22.899,23.1843,253303.38826809,0
+XSD.US,D,20061109,000000,23.1893,23.2939,22.8422,22.8472,33246.58364136,0
+XSD.US,D,20061110,000000,22.7764,23.0177,22.7764,23.0138,33672.770467915,0
+XSD.US,D,20061113,000000,23.3588,23.4664,23.3338,23.4326,11795.848566487,0
+XSD.US,D,20061114,000000,23.5472,24.003,23.3209,24.003,55977.884780962,0
+XSD.US,D,20061115,000000,24.1935,24.3211,23.985,24.1386,1173651.3332306,0
+XSD.US,D,20061116,000000,24.0638,24.2493,23.975,24.1935,439262.23839288,0
+XSD.US,D,20061117,000000,24.0358,24.0738,23.9422,24.0738,6004.7216880154,0
+XSD.US,D,20061120,000000,24.1426,24.2593,24.1206,24.2493,285260.38071192,0
+XSD.US,D,20061121,000000,24.1805,24.1805,23.8564,23.8624,14371.019791407,0
+XSD.US,D,20061122,000000,23.9422,24.1336,23.9192,24.1296,219629.61500765,0
+XSD.US,D,20061124,000000,23.9332,24.1715,23.9332,24.1116,4932.736470165,0
+XSD.US,D,20061127,000000,24.026,24.026,23.4416,23.4844,144565.57994479,0
+XSD.US,D,20061128,000000,23.2701,23.4614,23.1893,23.4614,34532.163668754,0
+XSD.US,D,20061129,000000,23.5472,23.5472,23.2491,23.3588,52119.139113713,0
+XSD.US,D,20061130,000000,23.4046,23.7327,23.2701,23.625,64986.972898051,0
+XSD.US,D,20061201,000000,23.3209,23.3677,23.1893,23.3677,870372.77628445,0
+XSD.US,D,20061204,000000,23.4754,23.8863,23.4754,23.7905,238506.18165013,0
+XSD.US,D,20061205,000000,23.8713,23.9422,23.8713,23.9192,13518.646138299,0
+XSD.US,D,20061206,000000,23.7088,23.9601,23.7088,23.8464,57055.88675401,0
+XSD.US,D,20061207,000000,24.0588,24.0588,23.4146,23.4286,159573.37299469,0
+XSD.US,D,20061208,000000,23.3209,23.4944,23.2979,23.3677,15654.594233735,0
+XSD.US,D,20061211,000000,23.3628,23.5273,23.3119,23.3119,38390.909336002,0
+XSD.US,D,20061212,000000,23.3528,23.3528,23.0088,23.1463,29598.424406056,0
+XSD.US,D,20061213,000000,23.1543,23.1543,23.0596,23.0796,7504.8993174862,0
+XSD.US,D,20061214,000000,23.4844,23.5871,23.4664,23.4664,19304.759054105,0
+XSD.US,D,20061215,000000,23.6839,23.6839,23.5224,23.5552,440971.99966176,0
+XSD.US,D,20061218,000000,23.6939,23.6939,23.4286,23.5224,3652.1704054362,0
+XSD.US,D,20061219,000000,23.1404,23.2521,23.1035,23.2521,30244.222797352,0
+XSD.US,D,20061220,000000,23.4614,23.6111,23.3289,23.3777,20801.928305977,0
+XSD.US,D,20061221,000000,23.284,23.3169,23.0138,23.0736,223271.75748774,0
+XSD.US,D,20061222,000000,22.9648,23.0596,22.8562,22.8562,7718.4941270299,0
+XSD.US,D,20061226,000000,22.8692,22.8741,22.8422,22.8741,1928.3700410911,0
+XSD.US,D,20061227,000000,23.0935,23.1035,23.0885,23.0885,2138.9564730356,0
+XSD.US,D,20061228,000000,23.0796,23.0796,23.0596,23.0596,34956.344910243,0
+XSD.US,D,20061229,000000,23.284,23.284,22.941,22.941,13941.824587254,0
+XSD.US,D,20070103,000000,23.2939,23.4026,22.7046,22.8741,9652.8809233194,0
+XSD.US,D,20070104,000000,22.932,23.4146,22.932,23.3628,4509.55802121,0
+XSD.US,D,20070105,000000,22.9868,22.9868,22.7804,22.9648,6219.3192900922,0
+XSD.US,D,20070108,000000,23.0088,23.1503,22.8791,22.9958,14371.019791407,0
+XSD.US,D,20070109,000000,22.9828,23.1304,22.9548,23.1075,558506.30408516,0
+XSD.US,D,20070110,000000,23.0796,23.5602,23.0796,23.5224,65847.368891424,0
+XSD.US,D,20070111,000000,23.8524,23.8524,23.5642,23.647,30027.619610209,0
+XSD.US,D,20070112,000000,23.647,23.8713,23.5782,23.8713,23166.513098954,0
+XSD.US,D,20070116,000000,23.8275,23.8275,23.5084,23.5971,452130.07217722,0
+XSD.US,D,20070117,000000,23.3588,23.4376,23.3119,23.3209,11585.262134543,0
+XSD.US,D,20070118,000000,23.0796,23.0796,22.57,22.6427,21233.129095197,0
+XSD.US,D,20070119,000000,22.575,22.927,22.575,22.8273,552725.20513202,0
+XSD.US,D,20070122,000000,22.5799,22.5799,22.4464,22.4702,981902.35901982,0
+XSD.US,D,20070123,000000,22.565,22.7764,22.565,22.6427,224561.34868527,0
+XSD.US,D,20070124,000000,22.7525,23.1075,22.7525,23.0885,321937.51760891,0
+XSD.US,D,20070125,000000,23.1643,23.3019,22.8841,22.8841,312499.23428767,0
+XSD.US,D,20070126,000000,22.927,23.3209,22.908,23.2661,243653.51572237,0
+XSD.US,D,20070129,000000,23.0696,23.1603,22.908,22.912,3652.1704054362,0
+XSD.US,D,20070130,000000,22.9688,22.9958,22.917,22.9688,135987.69261691,0
+XSD.US,D,20070131,000000,22.7285,22.9548,22.6199,22.941,128901.96057825,0
+XSD.US,D,20070201,000000,23.1793,23.1793,22.9728,23.0636,15870.194628346,0
+XSD.US,D,20070202,000000,23.1503,23.4236,23.1503,23.2661,345746.82072157,0
+XSD.US,D,20070205,000000,23.2889,23.5782,23.2441,23.4714,365476.76380969,0
+XSD.US,D,20070206,000000,23.3388,23.3727,23.0496,23.3169,383067.75042478,0
+XSD.US,D,20070207,000000,23.6051,23.8225,23.5822,23.6839,547787.45469918,0
+XSD.US,D,20070208,000000,23.7038,23.7038,23.4984,23.5921,13087.445349079,0
+XSD.US,D,20070209,000000,23.8624,23.9471,23.3019,23.3827,243224.32051821,0
+XSD.US,D,20070212,000000,23.3588,23.3588,22.9918,23.0317,762421.15730708,0
+XSD.US,D,20070213,000000,23.1893,23.2171,23.0048,23.1165,192817.95105098,0
+XSD.US,D,20070214,000000,23.3079,23.5273,23.276,23.4944,817735.19343115,0
+XSD.US,D,20070215,000000,23.5472,23.621,23.4944,23.6021,11368.6589474,0
+XSD.US,D,20070216,000000,23.5472,23.6021,23.4844,23.5782,79145.400672448,0
+XSD.US,D,20070220,000000,23.4984,23.6051,23.3727,23.5971,449979.08219379,0
+XSD.US,D,20070221,000000,23.4754,23.5552,23.4515,23.5552,5790.1240859387,0
+XSD.US,D,20070222,000000,24.1296,24.3649,24.1296,24.359,1012359.1738342,0
+XSD.US,D,20070223,000000,24.359,24.5334,24.359,24.4697,254809.58265276,0
+XSD.US,D,20070226,000000,24.6192,24.6192,24.3111,24.4826,382204.34605381,0
+XSD.US,D,20070227,000000,23.9062,24.2733,23.6609,23.6789,113885.14239555,0
+XSD.US,D,20070228,000000,23.7567,23.9471,23.5273,23.7667,422960.84297532,0
+XSD.US,D,20070301,000000,23.3528,23.7227,23.2521,23.5871,866417.76253403,0
+XSD.US,D,20070302,000000,23.4286,23.4515,23.1125,23.1125,338026.32100947,0
+XSD.US,D,20070305,000000,22.7714,23.1933,22.7714,22.7714,469293.86917323,0
+XSD.US,D,20070306,000000,23.1933,23.2701,23.1933,23.2491,13298.031781024,0
+XSD.US,D,20070307,000000,23.2301,23.2491,22.9998,23.2071,476364.55932389,0
+XSD.US,D,20070308,000000,23.3677,23.4476,23.3239,23.3867,17586.975444959,0
+XSD.US,D,20070309,000000,23.8863,23.8863,23.621,23.6609,337167.93060116,0
+XSD.US,D,20070312,000000,23.7567,23.8933,23.7567,23.8045,13941.824587254,0
+XSD.US,D,20070313,000000,23.6609,23.7427,23.3927,23.4026,540922.33701779,0
+XSD.US,D,20070314,000000,23.3119,23.4096,23.1304,23.3119,14155.419396798,0
+XSD.US,D,20070315,000000,23.3588,23.4096,23.3388,23.3677,7080.7180759982,0
+XSD.US,D,20070316,000000,23.3628,23.3628,23.0546,23.1035,520334.00352136,0
+XSD.US,D,20070319,000000,23.2491,23.2889,22.9958,23.0048,359901.23732583,0
+XSD.US,D,20070320,000000,23.1743,23.2171,23.1364,23.1364,21233.129095197,0
+XSD.US,D,20070321,000000,23.1264,23.5224,23.1264,23.4515,4509.55802121,0
+XSD.US,D,20070322,000000,23.4046,23.4046,23.1743,23.1933,762055.13803251,0
+XSD.US,D,20070323,000000,23.279,23.3727,23.2301,23.2889,3652.1704054362,0
+XSD.US,D,20070326,000000,23.2301,23.2979,23.1075,23.2361,218342.02939518,0
+XSD.US,D,20070327,000000,23.2121,23.279,23.2071,23.2071,11158.072515455,0
+XSD.US,D,20070328,000000,22.9868,23.0267,22.8562,22.8891,20371.73030929,0
+XSD.US,D,20070329,000000,22.8512,22.8512,22.3586,22.4942,13518.646138299,0
+XSD.US,D,20070330,000000,22.6577,22.7615,22.5221,22.7615,41606.864989554,0
+XSD.US,D,20070402,000000,22.6907,22.6907,22.4513,22.556,420815.86974708,0
+XSD.US,D,20070403,000000,22.6348,22.912,22.57,22.7674,1720153.2079024,0
+XSD.US,D,20070404,000000,22.8043,22.8841,22.8003,22.8562,662749.59627524,0
+XSD.US,D,20070405,000000,22.8841,23.0366,22.8791,22.9958,1725731.7427638,0
+XSD.US,D,20070409,000000,23.0796,23.0796,22.8003,22.8791,661041.84059143,0
+XSD.US,D,20070410,000000,22.932,22.945,22.8183,22.945,1449473.4306213,0
+XSD.US,D,20070411,000000,22.8183,22.932,22.7425,22.7714,520768.21268818,0
+XSD.US,D,20070412,000000,22.7575,23.0496,22.7575,23.0496,161720.35180799,0
+XSD.US,D,20070413,000000,22.8741,23.0696,22.8741,23.0696,171375.23831638,0
+XSD.US,D,20070416,000000,23.0975,23.1793,22.9778,23.1264,585537.57960655,0
+XSD.US,D,20070417,000000,23.0546,23.1603,23.0546,23.1603,1080.007558115,0
+XSD.US,D,20070418,000000,23.5372,23.8325,23.5372,23.6759,22735.312309734,0
+XSD.US,D,20070419,000000,23.5323,24.1386,23.5323,24.016,21662.324299351,0
+XSD.US,D,20070420,000000,24.2643,24.2643,23.8763,24.013,16084.792230422,0
+XSD.US,D,20070423,000000,24.013,24.013,23.8933,23.9013,7718.4941270299,0
+XSD.US,D,20070424,000000,24.3351,24.6791,24.2971,24.6432,204403.21318553,0
+XSD.US,D,20070425,000000,24.6432,24.8815,24.5146,24.8536,633155.18303932,0
+XSD.US,D,20070426,000000,24.6043,24.8247,24.6043,24.8107,4509.55802121,0
+XSD.US,D,20070427,000000,24.7249,24.7349,24.4726,24.5904,315075.40830512,0
+XSD.US,D,20070430,000000,24.4786,24.4786,24.1935,24.1935,235287.21761898,0
+XSD.US,D,20070501,000000,24.1935,24.1935,23.9501,24.1027,2046808.8643794,0
+XSD.US,D,20070502,000000,24.2733,24.5334,24.2493,24.4697,63700.390078124,0
+XSD.US,D,20070503,000000,24.5246,24.5246,24.4368,24.4866,1453550.7850607,0
+XSD.US,D,20070504,000000,24.6711,24.6711,24.5096,24.6432,8152.7032938486,0
+XSD.US,D,20070507,000000,24.706,24.706,24.5954,24.6532,955093.70344077,0
+XSD.US,D,20070508,000000,24.4318,24.5704,24.2971,24.5704,6004.7216880154,0
+XSD.US,D,20070509,000000,24.4607,25.0132,24.4318,24.9194,33034.994416883,0
+XSD.US,D,20070510,000000,24.9423,24.9423,24.5704,24.6132,14371.019791407,0
+XSD.US,D,20070511,000000,24.7619,25.0132,24.7619,25.0132,6649.5172867786,0
+XSD.US,D,20070514,000000,25.0032,25.0082,24.7699,24.7848,19732.951465726,0
+XSD.US,D,20070515,000000,24.6791,24.8965,24.6003,24.6232,642807.0611701,0
+XSD.US,D,20070516,000000,24.6332,24.7299,24.5285,24.697,61983.60926151,0
+XSD.US,D,20070517,000000,24.5904,24.6003,24.4178,24.4218,10720.854971037,0
+XSD.US,D,20070518,000000,24.5016,24.5046,24.5016,24.5046,1715.7780240806,0
+XSD.US,D,20070521,000000,24.5474,24.9364,24.5285,24.5334,87085.511949286,0
+XSD.US,D,20070522,000000,24.5334,24.7927,24.5096,24.692,20371.73030929,0
+XSD.US,D,20070523,000000,24.3889,24.4178,24.1885,24.1885,45040.426622781,0
+XSD.US,D,20070524,000000,23.7717,23.7865,23.647,23.647,47194.424983813,0
+XSD.US,D,20070525,000000,23.8375,23.9471,23.7865,23.8933,41392.267387477,0
+XSD.US,D,20070529,000000,23.97,24.1246,23.9252,24.1246,1782993.2019871,0
+XSD.US,D,20070530,000000,23.7806,24.013,23.7377,24.013,27666.043194833,0
+XSD.US,D,20070531,000000,24.1246,24.3839,24.1246,24.3839,40751.482958846,0
+XSD.US,D,20070601,000000,24.5614,24.6661,24.5614,24.6092,42892.445016948,0
+XSD.US,D,20070604,000000,24.5474,24.6292,24.5096,24.5524,51049.159480929,0
+XSD.US,D,20070605,000000,24.4826,24.5804,24.2683,24.4517,48901.177875095,0
+XSD.US,D,20070606,000000,24.3889,24.3889,24.1296,24.1296,1080.007558115,0
+XSD.US,D,20070607,000000,24.2313,24.2413,23.7187,23.7187,66062.969286034,0
+XSD.US,D,20070608,000000,23.8564,24.3111,23.8085,24.2971,513261.30778563,0
+XSD.US,D,20070611,000000,24.3839,24.3839,24.1935,24.1935,3218.9640311506,0
+XSD.US,D,20070612,000000,24.0688,24.1206,24.013,24.013,7080.7180759982,0
+XSD.US,D,20070613,000000,24.0498,24.2971,24.0498,24.2643,7504.8993174862,0
+XSD.US,D,20070614,000000,24.4697,24.702,24.4697,24.6043,3860.7512523145,0
+XSD.US,D,20070615,000000,24.8905,24.9463,24.8487,24.9463,35821.754866281,0
+XSD.US,D,20070618,000000,24.8536,24.8625,24.8536,24.8625,857.38761577375,0
+XSD.US,D,20070619,000000,24.6382,24.7379,24.6132,24.7349,4073.3432693251,0
+XSD.US,D,20070620,000000,24.7429,24.8725,24.721,24.8207,30459.823191962,0
+XSD.US,D,20070621,000000,24.7927,25.3921,24.6831,25.3921,976104.21259363,0
+XSD.US,D,20070622,000000,25.4011,25.4011,25.066,25.1608,143277.99433232,0
+XSD.US,D,20070625,000000,25.1408,25.1408,24.8107,24.8397,38818.09895509,0
+XSD.US,D,20070626,000000,24.6432,24.8625,24.5764,24.7529,18657.957870277,0
+XSD.US,D,20070627,000000,24.8157,25.2655,24.8157,25.2655,624574.28733385,0
+XSD.US,D,20070628,000000,25.2655,25.2655,25.0221,25.0221,441836.40682527,0
+XSD.US,D,20070629,000000,25.047,25.095,24.7748,24.7748,7291.3045079426,0
+XSD.US,D,20070702,000000,24.9892,25.2066,24.9852,25.2066,71215.317320941,0
+XSD.US,D,20070703,000000,25.2465,25.2655,25.2116,25.2655,6433.9168921689,0
+XSD.US,D,20070705,000000,25.3333,25.5277,25.3043,25.5078,220703.60581056,0
+XSD.US,D,20070706,000000,25.6394,25.8059,25.6025,25.8059,436689.07275303,0
+XSD.US,D,20070709,000000,25.8617,25.9705,25.8059,25.9705,5790.1240859387,0
+XSD.US,D,20070710,000000,25.9984,25.9984,25.8189,25.8189,220703.60581056,0
+XSD.US,D,20070711,000000,25.6862,25.7371,25.6584,25.6962,6433.9168921689,0
+XSD.US,D,20070712,000000,25.8747,26.3175,25.8617,26.3075,7933.0917291066,0
+XSD.US,D,20070713,000000,26.4541,26.4541,26.2876,26.4173,16304.403795164,0
+XSD.US,D,20070716,000000,26.4401,26.506,26.4401,26.4541,3426.5420854958,0
+XSD.US,D,20070717,000000,26.5997,26.7563,26.5519,26.7154,9652.8809233194,0
+XSD.US,D,20070718,000000,26.2138,26.2138,25.9845,26.0882,84503.321176634,0
+XSD.US,D,20070719,000000,26.3345,26.4173,26.155,26.4033,775782.36501769,0
+XSD.US,D,20070720,000000,26.3345,26.3345,26.0323,26.0323,3426.5420854958,0
+XSD.US,D,20070723,000000,26.0612,26.2836,26.0512,26.0512,16511.98184951,0
+XSD.US,D,20070724,000000,25.5746,25.6733,25.4091,25.4091,3860.7512523145,0
+XSD.US,D,20070725,000000,25.4091,25.5138,25.2894,25.4739,8152.7032938486,0
+XSD.US,D,20070726,000000,25.1228,25.2236,24.5704,24.715,18232.773836256,0
+XSD.US,D,20070727,000000,24.8157,24.9523,24.4318,24.4318,78496.593903552,0
+XSD.US,D,20070730,000000,24.6871,25.1138,24.6482,24.9852,1821379.0973604,0
+XSD.US,D,20070731,000000,25.2794,25.2794,24.5574,24.5574,38608.515315678,0
+XSD.US,D,20070801,000000,24.6232,24.6232,24.2024,24.5614,13941.824587254,0
+XSD.US,D,20070802,000000,24.6332,24.7848,24.6332,24.7349,434756.6915418,0
+XSD.US,D,20070803,000000,24.4268,24.4268,23.9252,23.9252,125471.40732263,0
+XSD.US,D,20070806,000000,23.9422,24.003,23.6988,24.003,102094.30779172,0
+XSD.US,D,20070807,000000,23.8973,24.1984,23.7187,24.0788,23382.113493563,0
+XSD.US,D,20070808,000000,24.5246,25.1178,24.5246,24.8765,29381.821218913,0
+XSD.US,D,20070809,000000,24.7887,25.1787,24.7569,24.9194,7291.3045079426,0
+XSD.US,D,20070810,000000,24.711,24.8665,24.6043,24.7977,4719.1416606214,0
+XSD.US,D,20070813,000000,24.8965,24.8965,24.6621,24.6711,61343.827625412,0
+XSD.US,D,20070814,000000,24.7469,24.7469,24.3889,24.3889,7718.4941270299,0
+XSD.US,D,20070815,000000,24.2821,24.2821,23.7806,23.7806,8152.7032938486,0
+XSD.US,D,20070816,000000,23.5224,23.5732,22.9598,23.5044,32815.38285214,0
+XSD.US,D,20070817,000000,23.8803,23.993,23.6021,23.8763,21233.129095197,0
+XSD.US,D,20070820,000000,24.022,24.1386,23.9062,24.009,46536.59308212,0
+XSD.US,D,20070821,000000,24.2263,24.3211,24.1845,24.3161,9863.4673552639,0
+XSD.US,D,20070822,000000,24.5334,24.6572,24.4697,24.5704,2314481.2668538,0
+XSD.US,D,20070823,000000,24.6661,24.6661,24.3689,24.3939,22302.105935448,0
+XSD.US,D,20070824,000000,24.3161,24.6332,24.3161,24.6332,14155.419396798,0
+XSD.US,D,20070827,000000,24.4926,24.4926,24.4826,24.4826,1715.7780240806,0
+XSD.US,D,20070828,000000,24.2313,24.2313,23.8883,23.8883,20801.928305977,0
+XSD.US,D,20070829,000000,23.9192,24.5246,23.9192,24.4866,162363.14182168,0
+XSD.US,D,20070830,000000,24.4418,24.5246,24.4418,24.5246,2138.9564730356,0
+XSD.US,D,20070831,000000,24.8625,24.9005,24.8625,24.8965,2359.5708303107,0
+XSD.US,D,20070904,000000,25.3333,25.6344,25.3333,25.4369,11795.848566487,0
+XSD.US,D,20070905,000000,25.1787,25.2794,25.1308,25.2325,2790.7716195302,0
+XSD.US,D,20070906,000000,25.3791,25.5078,25.2515,25.5078,9652.8809233194,0
+XSD.US,D,20070907,000000,25.0381,25.0381,24.7798,24.7848,3005.3692216069,0
+XSD.US,D,20070910,000000,24.7798,24.9892,24.6003,24.9274,28743.042375349,0
+XSD.US,D,20070911,000000,25.061,25.2415,25.061,25.1568,1928.3700410911,0
+XSD.US,D,20070912,000000,25.061,25.1138,24.9703,24.9852,2138.9564730356,0
+XSD.US,D,20070913,000000,24.7748,24.7748,24.7619,24.7619,1080.007558115,0
+XSD.US,D,20070914,000000,24.7429,24.8017,24.7429,24.8017,1295.6079527248,0
+XSD.US,D,20070917,000000,24.5804,24.702,24.5804,24.6831,5149.3396573078,0
+XSD.US,D,20070918,000000,24.9055,25.3333,24.8665,25.2894,21873.913523828,0
+XSD.US,D,20070919,000000,25.5976,25.7601,25.5078,25.5078,38608.515315678,0
+XSD.US,D,20070920,000000,25.5277,25.774,25.5277,25.6584,35600.137716472,0
+XSD.US,D,20070921,000000,25.8009,25.8009,25.6164,25.6164,27454.453970355,0
+XSD.US,D,20070924,000000,25.6444,25.7511,25.422,25.4789,22523.723085256,0
+XSD.US,D,20070925,000000,25.4509,25.6164,25.4509,25.6164,1295.6079527248,0
+XSD.US,D,20070926,000000,25.8617,25.9705,25.7322,25.7322,30459.823191962,0
+XSD.US,D,20070927,000000,25.8987,25.9217,25.8987,25.9217,3860.7512523145,0
+XSD.US,D,20070928,000000,25.7132,25.787,25.7132,25.787,1295.6079527248,0
+XSD.US,D,20071001,000000,25.8747,26.0832,25.8747,26.0782,2574.1684323874,0
+XSD.US,D,20071002,000000,26.0413,26.0413,25.9605,25.9705,176304.96640894,0
+XSD.US,D,20071003,000000,25.6254,25.6254,25.427,25.4888,4719.1416606214,0
+XSD.US,D,20071004,000000,25.6214,25.6214,25.3701,25.4369,7080.7180759982,0
+XSD.US,D,20071005,000000,25.5516,25.9934,25.5466,25.8657,475296.58527617,0
+XSD.US,D,20071008,000000,25.783,25.8847,25.7371,25.8419,25949.262378219,0
+XSD.US,D,20071009,000000,25.5716,25.6124,25.3791,25.6124,227778.30713136,0
+XSD.US,D,20071010,000000,25.6444,25.7421,25.5377,25.7371,25949.262378219,0
+XSD.US,D,20071011,000000,25.7132,25.8807,25.1787,25.1787,523983.1655492,0
+XSD.US,D,20071012,000000,25.3651,25.4061,25.3463,25.3871,5576.5292763951,0
+XSD.US,D,20071015,000000,25.5377,25.5377,25.3611,25.4369,658031.45740716,0
+XSD.US,D,20071016,000000,25.4141,25.5926,25.3651,25.4171,38390.909336002,0
+XSD.US,D,20071017,000000,25.8518,25.9266,24.7569,25.5716,88580.675616091,0
+XSD.US,D,20071018,000000,25.5926,25.9306,25.5926,25.9306,4073.3432693251,0
+XSD.US,D,20071019,000000,25.8189,25.8189,25.1178,25.1178,11795.848566487,0
+XSD.US,D,20071022,000000,25.0182,25.4838,25.0132,25.4838,35600.137716472,0
+XSD.US,D,20071023,000000,25.3513,25.4141,25.1787,25.3971,18016.170649113,0
+XSD.US,D,20071024,000000,24.8765,24.8765,24.1555,24.5704,31100.607620593,0
+XSD.US,D,20071025,000000,24.3839,24.3839,23.8564,23.8883,8366.2981033923,0
+XSD.US,D,20071026,000000,23.8524,23.97,23.8524,23.97,1080.007558115,0
+XSD.US,D,20071029,000000,24.2313,24.2313,24.0588,24.0997,92226.829266329,0
+XSD.US,D,20071030,000000,24.1426,24.2024,24.0638,24.1206,22302.105935448,0
+XSD.US,D,20071031,000000,24.2024,24.4607,24.1027,24.3749,328588.03768822,0
+XSD.US,D,20071101,000000,24.1027,24.3111,24.0738,24.0738,12010.446168564,0
+XSD.US,D,20071102,000000,23.9422,24.1615,23.8973,24.1516,17806.587009701,0
+XSD.US,D,20071105,000000,24.1077,24.1885,23.975,24.1755,3218.9640311506,0
+XSD.US,D,20071106,000000,24.2453,24.4418,24.2453,24.4418,5359.9260892523,0
+XSD.US,D,20071107,000000,24.2263,24.3011,23.9332,23.9332,29381.821218913,0
+XSD.US,D,20071108,000000,24.003,24.003,23.2071,23.5692,49331.375871782,0
+XSD.US,D,20071109,000000,23.3209,23.5273,23.2301,23.2661,21662.324299351,0
+XSD.US,D,20071112,000000,23.1743,23.1843,22.575,22.5799,17806.587009701,0
+XSD.US,D,20071113,000000,22.8183,23.0885,22.8183,23.0317,1928.3700410911,0
+XSD.US,D,20071114,000000,23.0317,23.2121,23.0317,23.0796,2138.9564730356,0
+XSD.US,D,20071115,000000,22.6807,22.902,22.4882,22.6707,392933.22336511,0
+XSD.US,D,20071116,000000,22.7764,22.7764,22.4842,22.6517,61558.425227489,0
+XSD.US,D,20071119,000000,22.5032,22.57,22.202,22.2209,33887.368069991,0
+XSD.US,D,20071120,000000,22.1361,22.1361,21.4391,21.5837,19948.551860336,0
+XSD.US,D,20071121,000000,21.3464,21.3464,21.1021,21.131,15447.01617939,0
+XSD.US,D,20071126,000000,21.3982,21.495,20.9635,20.9635,3860.7512523145,0
+XSD.US,D,20071127,000000,21.1948,21.3364,21.0881,21.3364,54264.112341947,0
+XSD.US,D,20071128,000000,21.7333,22.2788,21.6675,22.1601,172442.20957156,0
+XSD.US,D,20071129,000000,22.1411,22.1831,21.9587,22.0056,147353.34318671,0
+XSD.US,D,20071130,000000,22.0574,22.0574,21.6117,21.6615,8366.2981033923,0
+XSD.US,D,20071203,000000,21.85,21.873,21.6994,21.7233,121825.25367239,0
+XSD.US,D,20071204,000000,21.6805,21.7034,21.471,21.5987,161931.94103246,0
+XSD.US,D,20071205,000000,22.0235,22.2967,22.0235,22.1781,51475.346307484,0
+XSD.US,D,20071206,000000,22.2349,22.4642,22.2259,22.4304,18657.957870277,0
+XSD.US,D,20071207,000000,22.2599,22.5082,22.2599,22.4742,40968.086145989,0
+XSD.US,D,20071210,000000,22.5032,22.6099,22.5032,22.6009,3860.7512523145,0
+XSD.US,D,20071211,000000,22.8003,22.8183,22.1601,22.1691,77852.801097323,0
+XSD.US,D,20071212,000000,22.5371,22.5371,22.1461,22.3217,21451.737867406,0
+XSD.US,D,20071213,000000,22.1881,22.2439,22.0574,22.2439,5359.9260892523,0
+XSD.US,D,20071214,000000,22.0235,22.1461,22.0205,22.0385,1080.007558115,0
+XSD.US,D,20071217,000000,21.868,21.868,21.3694,21.3694,117978.54151553,0
+XSD.US,D,20071218,000000,21.481,21.481,21.2048,21.3364,25949.262378219,0
+XSD.US,D,20071219,000000,21.3982,21.5339,21.3982,21.5339,8152.7032938486,0
+XSD.US,D,20071220,000000,21.6395,21.8071,21.6395,21.8071,13941.824587254,0
+XSD.US,D,20071221,000000,22.0056,22.0664,21.841,21.9587,354543.31682164,0
+XSD.US,D,20071224,000000,21.9966,22.0893,21.9966,22.0793,74423.250634228,0
+XSD.US,D,20071226,000000,22.0474,22.2399,22.0474,22.2159,337808.71502979,0
+XSD.US,D,20071227,000000,22.207,22.2209,21.8171,21.8171,69492.519749129,0
+XSD.US,D,20071228,000000,21.877,21.9318,21.6895,21.7792,44826.831813238,0
+XSD.US,D,20071231,000000,21.7034,21.7612,21.6805,21.6855,43756.852180453,0
+XSD.US,D,20080102,000000,21.859,21.859,20.8777,21.0303,148205.71683983,0
+XSD.US,D,20080103,000000,20.8727,21.0383,20.798,20.8318,71174.202827085,0
+XSD.US,D,20080104,000000,20.3372,20.397,19.7299,19.9024,124617.02808445,0
+XSD.US,D,20080107,000000,19.9503,19.9503,19.2612,19.4337,19732.951465726,0
+XSD.US,D,20080108,000000,19.4178,19.7398,18.9691,18.9691,8366.2981033923,0
+XSD.US,D,20080109,000000,18.8673,19.1426,18.4495,18.9032,139842.42711404,0
+XSD.US,D,20080110,000000,18.7277,19.0518,18.7277,18.9959,17157.780240806,0
+XSD.US,D,20080111,000000,18.7616,18.7616,18.3907,18.3907,652025.7329266,0
+XSD.US,D,20080114,000000,18.6718,18.8005,18.5572,18.8005,3324270.2834258,0
+XSD.US,D,20080115,000000,18.4864,18.4864,17.8731,17.8821,26378.457582372,0
+XSD.US,D,20080116,000000,17.6278,18.3248,17.4233,18.1962,1305103.3952204,0
+XSD.US,D,20080117,000000,18.1962,18.1962,17.6856,17.6856,84293.737537223,0
+XSD.US,D,20080118,000000,17.8731,18.1822,17.8411,18.0277,499101.87721869,0
+XSD.US,D,20080122,000000,17.4373,17.8411,17.3815,17.6378,18016.170649113,0
+XSD.US,D,20080123,000000,17.543,18.258,17.3077,18.243,886242.9709128,0
+XSD.US,D,20080124,000000,18.4037,18.9181,18.4037,18.9181,731172.13639159,0
+XSD.US,D,20080125,000000,19.2522,19.2522,18.3009,18.3248,21873.913523828,0
+XSD.US,D,20080128,000000,18.0057,18.5751,18.0057,18.5751,22302.105935448,0
+XSD.US,D,20080129,000000,18.4724,18.649,18.4724,18.649,16084.792230422,0
+XSD.US,D,20080130,000000,18.7955,18.9511,18.5781,18.7008,72275.269028394,0
+XSD.US,D,20080131,000000,18.3707,18.7905,18.3707,18.5612,465860.30754,0
+XSD.US,D,20080201,000000,19.1156,19.6501,19.1156,19.6033,1522178.8976463,0
+XSD.US,D,20080204,000000,19.707,19.707,19.3041,19.3041,557442.34120757,0
+XSD.US,D,20080205,000000,19.0379,19.0977,18.5612,18.5751,92439.42128334,0
+XSD.US,D,20080206,000000,18.5522,18.607,17.9159,17.9159,10079.067749873,0
+XSD.US,D,20080207,000000,17.7086,18.4535,17.7086,18.2092,48472.985463475,0
+XSD.US,D,20080208,000000,18.1962,18.3807,18.1962,18.268,14581.606223352,0
+XSD.US,D,20080211,000000,18.3288,18.7048,18.3288,18.649,113671.54758601,0
+XSD.US,D,20080212,000000,18.7706,18.9651,18.629,18.634,24238.498316804,0
+XSD.US,D,20080213,000000,19.0558,19.1704,18.9082,19.1426,45040.426622781,0
+XSD.US,D,20080214,000000,19.0379,19.0618,18.7237,18.7277,466716.69236325,0
+XSD.US,D,20080215,000000,18.5093,18.6589,18.2052,18.3149,48044.793051855,0
+XSD.US,D,20080219,000000,18.3348,18.3348,18.0656,18.0656,37963.719716915,0
+XSD.US,D,20080220,000000,18.2241,18.5333,18.1672,18.4963,3218.9640311506,0
+XSD.US,D,20080221,000000,18.8294,18.8713,18.4085,18.4315,11368.6589474,0
+XSD.US,D,20080222,000000,17.8461,18.1024,17.8411,18.0994,23806.294735051,0
+XSD.US,D,20080225,000000,18.0895,18.5432,18.0895,18.4764,22947.904326744,0
+XSD.US,D,20080226,000000,18.625,18.9131,18.5432,18.7466,21873.913523828,0
+XSD.US,D,20080227,000000,18.7008,19.1196,18.6948,19.0179,2828808.543102,0
+XSD.US,D,20080228,000000,18.8194,18.8194,18.4495,18.4495,38818.09895509,0
+XSD.US,D,20080229,000000,18.3288,18.3288,17.9209,17.9479,18657.957870277,0
+XSD.US,D,20080303,000000,17.8411,17.8411,17.556,17.7205,885603.1892767,0
+XSD.US,D,20080304,000000,17.4892,17.7973,17.2498,17.7973,693420.00589915,0
+XSD.US,D,20080305,000000,18.0895,18.1394,17.8272,17.8561,30877.987678252,0
+XSD.US,D,20080306,000000,17.7345,17.7345,17.4692,17.4832,1230703.2088145,0
+XSD.US,D,20080307,000000,17.9339,17.9339,17.2747,17.528,8582.9012905351,0
+XSD.US,D,20080310,000000,17.5948,17.5948,17.178,17.188,14371.019791407,0
+XSD.US,D,20080311,000000,17.4932,17.8601,17.3207,17.8601,11795.848566487,0
+XSD.US,D,20080312,000000,17.8971,18.0316,17.8561,17.8561,12439.641372717,0
+XSD.US,D,20080313,000000,17.4692,17.9708,17.4692,17.8651,12684.322750786,0
+XSD.US,D,20080314,000000,17.9239,17.9239,17.3495,17.3994,18657.957870277,0
+XSD.US,D,20080317,000000,17.1172,17.4553,17.1172,17.2877,11795.848566487,0
+XSD.US,D,20080318,000000,17.528,17.9021,17.2927,17.7873,98872.335382976,0
+XSD.US,D,20080319,000000,17.9021,17.9479,17.3077,17.3077,47618.606225301,0
+XSD.US,D,20080320,000000,17.2977,17.6088,17.2977,17.6088,24447.079163682,0
+XSD.US,D,20080324,000000,17.7694,18.5003,17.7694,18.3099,18232.773836256,0
+XSD.US,D,20080325,000000,18.5572,18.5572,18.263,18.5482,23382.113493563,0
+XSD.US,D,20080326,000000,18.3248,18.5841,18.1822,18.5612,67989.333742059,0
+XSD.US,D,20080327,000000,18.4125,18.4405,18.3099,18.3388,6433.9168921689,0
+XSD.US,D,20080328,000000,18.3288,18.3907,18.0057,18.0057,21233.129095197,0
+XSD.US,D,20080331,000000,18.1434,18.2191,18.1434,18.2092,168794.05033626,0
+XSD.US,D,20080401,000000,18.649,18.8623,18.5482,18.8105,920771.12341142,0
+XSD.US,D,20080402,000000,19.0039,19.1894,18.8005,18.8893,643012.63363939,0
+XSD.US,D,20080403,000000,18.8833,19.4048,18.8474,19.3649,708435.82128932,0
+XSD.US,D,20080404,000000,19.1934,19.5255,19.1934,19.4098,124828.61730892,0
+XSD.US,D,20080407,000000,19.8346,19.8346,19.2472,19.2991,37963.719716915,0
+XSD.US,D,20080408,000000,19.2084,19.2084,18.978,19.0658,68847.724150366,0
+XSD.US,D,20080409,000000,19.2084,19.2084,19.0458,19.1754,94373.808079629,0
+XSD.US,D,20080410,000000,19.355,19.721,19.2034,19.5933,220915.19503504,0
+XSD.US,D,20080411,000000,19.5355,19.5355,18.9181,18.9221,59416.460376854,0
+XSD.US,D,20080414,000000,18.8234,18.8334,18.5233,18.5233,684408.91219699,0
+XSD.US,D,20080415,000000,18.4963,18.6948,18.277,18.6718,523884.89188096,0
+XSD.US,D,20080416,000000,19.0229,19.3689,19.0229,19.341,505117.62962457,0
+XSD.US,D,20080417,000000,19.2274,19.2612,19.0887,19.2084,191196.43552501,0
+XSD.US,D,20080418,000000,19.8057,19.8466,19.2572,19.5933,653486.80164729,0
+XSD.US,D,20080421,000000,19.6312,20.0011,19.6312,20.0011,102758.15644862,0
+XSD.US,D,20080422,000000,19.6082,19.692,19.4607,19.4607,6858.0981336569,0
+XSD.US,D,20080423,000000,19.8615,20.2255,19.8615,20.0999,216682.40775295,0
+XSD.US,D,20080424,000000,20.0471,20.5725,19.9503,20.3472,15166.234270131,0
+XSD.US,D,20080425,000000,20.5197,20.5197,19.9921,20.4549,28085.210473655,0
+XSD.US,D,20080428,000000,20.5815,20.5815,20.3372,20.421,469119.38327247,0
+XSD.US,D,20080429,000000,20.5527,20.6035,20.4449,20.6035,1080419.7058461,0
+XSD.US,D,20080430,000000,20.6962,20.6962,20.2255,20.3322,79043.115834075,0
+XSD.US,D,20080501,000000,20.3322,21.0443,20.2974,21.0443,27392.280833305,0
+XSD.US,D,20080502,000000,21.2277,21.2676,20.795,20.9983,78178.70867057,0
+XSD.US,D,20080505,000000,20.9535,21.0123,20.8638,21.0123,82813.615758414,0
+XSD.US,D,20080506,000000,20.9146,21.4352,20.9146,21.4302,27784.372713735,0
+XSD.US,D,20080507,000000,21.495,21.7273,21.3694,21.4391,86122.83111754,0
+XSD.US,D,20080508,000000,21.1769,21.5518,21.1769,21.4491,18142.52250828,0
+XSD.US,D,20080509,000000,21.1859,21.5707,21.1859,21.4302,12573.012779615,0
+XSD.US,D,20080512,000000,21.4302,21.6037,21.3554,21.5707,4828.4460467258,0
+XSD.US,D,20080513,000000,21.6207,21.7612,21.5439,21.7273,241621.85805037,0
+XSD.US,D,20080514,000000,21.844,22.2967,21.844,21.9438,81805.809262679,0
+XSD.US,D,20080515,000000,22.0006,22.4344,21.9866,22.4074,115513.67746925,0
+XSD.US,D,20080516,000000,22.5371,22.5371,22.0753,22.4742,60587.722055479,0
+XSD.US,D,20080519,000000,22.6667,22.9918,22.3356,22.4702,169623.35976111,0
+XSD.US,D,20080520,000000,22.3586,22.3586,21.8031,21.9258,62223.276676914,0
+XSD.US,D,20080521,000000,22.0235,22.0993,21.5189,21.6037,150651.52782798,0
+XSD.US,D,20080522,000000,21.5707,21.8031,21.5439,21.6855,45866.72767003,0
+XSD.US,D,20080523,000000,21.6355,21.6355,21.2576,21.466,29416.91895757,0
+XSD.US,D,20080527,000000,21.495,21.7981,21.495,21.7981,52191.340176094,0
+XSD.US,D,20080528,000000,21.9636,21.9676,21.7752,21.7892,72211.090306278,0
+XSD.US,D,20080529,000000,21.8868,21.8868,21.7523,21.7981,33607.588953265,0
+XSD.US,D,20080530,000000,21.9258,22.1461,21.9258,22.1411,510098.50013632,0
+XSD.US,D,20080602,000000,22.0753,22.0943,21.6765,21.864,31116.652301122,0
+XSD.US,D,20080603,000000,21.9078,21.9906,21.5089,21.7523,52661.649874103,0
+XSD.US,D,20080604,000000,21.864,22.2868,21.85,22.1133,38902.333527867,0
+XSD.US,D,20080605,000000,22.2109,22.5371,22.2109,22.5321,24226.464806407,0
+XSD.US,D,20080606,000000,22.3496,22.3586,21.9438,21.9438,1059130.420369,0
+XSD.US,D,20080609,000000,21.868,21.868,21.466,21.8071,1102730.8369143,0
+XSD.US,D,20080610,000000,21.3594,21.3932,21.1449,21.2048,344869.37725513,0
+XSD.US,D,20080611,000000,20.9804,20.9804,20.4689,20.4689,339409.17191257,0
+XSD.US,D,20080612,000000,20.5237,20.9575,20.4689,20.4748,36445.491821849,0
+XSD.US,D,20080613,000000,20.5725,21.0532,20.5725,21.0273,21492.852361262,0
+XSD.US,D,20080616,000000,20.9854,21.5339,20.9854,21.4491,18222.745910925,0
+XSD.US,D,20080617,000000,21.6257,21.6257,21.0881,21.0881,17127.696464814,0
+XSD.US,D,20080618,000000,20.9336,20.9336,20.6175,20.6214,6329.6264687297,0
+XSD.US,D,20080619,000000,20.778,21.2576,20.6643,21.2576,5149.3396573078,0
+XSD.US,D,20080620,000000,20.6832,20.8069,20.6393,20.6393,11785.820641157,0
+XSD.US,D,20080623,000000,20.8906,20.9675,20.5197,20.5197,12871.84495447,0
+XSD.US,D,20080624,000000,20.1886,20.5197,20.1886,20.412,9688.9814545099,0
+XSD.US,D,20080625,000000,20.4549,20.9535,20.4549,20.759,78768.350680015,0
+XSD.US,D,20080626,000000,20.3322,20.3322,19.7968,19.8705,65924.58391647,0
+XSD.US,D,20080627,000000,19.4737,19.6182,19.3599,19.4098,29381.821218913,0
+XSD.US,D,20080630,000000,19.5643,19.7538,19.3869,19.3869,18739.184065455,0
+XSD.US,D,20080701,000000,19.0458,19.331,18.7277,19.2991,119970.08748621,0
+XSD.US,D,20080702,000000,19.4337,19.4477,18.9221,18.9221,60314.962486484,0
+XSD.US,D,20080703,000000,18.649,18.649,18.1274,18.4824,8223.9015636965,0
+XSD.US,D,20080707,000000,18.5283,18.9361,18.2829,18.7138,136699.6753154,0
+XSD.US,D,20080708,000000,18.4635,18.643,18.3099,18.643,18064.3046907,0
+XSD.US,D,20080709,000000,18.4635,18.7008,17.9957,18.0127,26538.904387663,0
+XSD.US,D,20080710,000000,17.9289,18.2829,17.8461,18.0316,37803.272911624,0
+XSD.US,D,20080711,000000,18.1822,18.4903,17.8411,18.2092,21233.129095197,0
+XSD.US,D,20080714,000000,18.611,18.611,17.9119,18.1394,19902.423403815,0
+XSD.US,D,20080715,000000,17.7444,18.3477,17.7444,18.1344,27924.763668364,0
+XSD.US,D,20080716,000000,18.243,18.8533,18.1822,18.8474,59888.77565993,0
+XSD.US,D,20080717,000000,19.1426,19.1894,18.7616,19.1655,37882.493521737,0
+XSD.US,D,20080718,000000,18.9321,19.1426,18.9261,19.0139,38209.403887517,0
+XSD.US,D,20080721,000000,19.2274,19.2274,18.8573,18.9261,6061.8808624004,0
+XSD.US,D,20080722,000000,18.4185,18.4185,18.3009,18.3388,3744.4273184786,0
+XSD.US,D,20080723,000000,18.5143,18.6668,18.5143,18.5841,4324.0414025923,0
+XSD.US,D,20080724,000000,18.2191,18.2191,18.0416,18.0416,1433.9933222883,0
+XSD.US,D,20080725,000000,18.258,18.3907,18.248,18.3907,2052.7163151917,0
+XSD.US,D,20080728,000000,18.3099,18.3099,18.0516,18.0616,3218.9640311506,0
+XSD.US,D,20080729,000000,18.2092,18.5143,18.2092,18.5143,9863.4673552639,0
+XSD.US,D,20080730,000000,18.5781,18.7277,18.3997,18.5482,60208.666477978,0
+XSD.US,D,20080731,000000,18.5193,18.7178,18.5043,18.5043,7464.7876161635,0
+XSD.US,D,20080801,000000,18.5432,18.5432,18.0855,18.3248,14915.536136864,0
+XSD.US,D,20080804,000000,18.3617,18.4185,18.273,18.273,30907.06866171,0
+XSD.US,D,20080805,000000,18.4864,18.7905,18.4864,18.7237,29924.331979303,0
+XSD.US,D,20080806,000000,18.9691,19.1704,18.9691,19.1704,857.38761577375,0
+XSD.US,D,20080807,000000,19.0279,19.721,19.0279,19.3769,23127.404190164,0
+XSD.US,D,20080808,000000,19.5494,19.7928,19.5494,19.717,247350.8117918,0
+XSD.US,D,20080811,000000,19.7728,20.2694,19.6651,20.1328,64716.218914123,0
+XSD.US,D,20080812,000000,20.1697,20.2026,20.0291,20.0291,30693.473852167,0
+XSD.US,D,20080813,000000,20.2255,20.2794,20.0719,20.1557,37557.588741023,0
+XSD.US,D,20080814,000000,20.0011,20.4788,20.0011,20.4349,10636.62039826,0
+XSD.US,D,20080815,000000,20.6922,20.6922,20.4349,20.4888,21239.145850395,0
+XSD.US,D,20080818,000000,20.412,20.412,19.9921,20.2345,7915.0414635113,0
+XSD.US,D,20080819,000000,20.0859,20.0859,19.7538,19.7538,19266.652937849,0
+XSD.US,D,20080820,000000,19.7928,19.8156,19.692,19.692,6227.3416303567,0
+XSD.US,D,20080821,000000,19.687,19.7299,19.4925,19.692,7612.1981185246,0
+XSD.US,D,20080822,000000,19.8705,19.9503,19.8615,19.8974,71425.903752885,0
+XSD.US,D,20080825,000000,19.9174,19.9174,19.697,19.721,11719.636333974,0
+XSD.US,D,20080826,000000,19.4138,19.5155,19.35,19.35,11158.072515455,0
+XSD.US,D,20080827,000000,19.35,19.7778,19.35,19.702,2961.2463501519,0
+XSD.US,D,20080828,000000,19.8156,19.9733,19.8106,19.9703,4751.2310216796,0
+XSD.US,D,20080829,000000,19.7348,19.7348,19.4825,19.5693,913.5439976256,0
+XSD.US,D,20080902,000000,19.7488,19.7968,19.2084,19.2084,5512.3505542787,0
+XSD.US,D,20080903,000000,18.9999,19.0139,18.3428,18.4355,34221.297983503,0
+XSD.US,D,20080904,000000,18.3677,18.3677,17.8322,17.8601,52896.303326842,0
+XSD.US,D,20080905,000000,17.6706,18.1582,17.6706,18.1582,5280.7054791398,0
+XSD.US,D,20080908,000000,18.634,18.8743,17.6088,17.9868,335653.71387623,0
+XSD.US,D,20080909,000000,18.1174,18.1174,17.196,17.2189,26946.038156089,0
+XSD.US,D,20080910,000000,17.4133,17.552,17.4133,17.4233,21751.572834793,0
+XSD.US,D,20080911,000000,17.0852,17.4603,17.0194,17.3585,17840.681955825,0
+XSD.US,D,20080912,000000,17.1222,17.57,17.1172,17.5011,28170.447838967,0
+XSD.US,D,20080915,000000,17.0852,17.3395,16.9028,16.9207,41948.817243331,0
+XSD.US,D,20080916,000000,16.3304,16.9666,16.3304,16.8619,46686.009169547,0
+XSD.US,D,20080917,000000,16.5568,17.0155,16.3065,16.3713,33946.532829442,0
+XSD.US,D,20080918,000000,16.83,17.4961,16.2447,17.3495,54049.514739871,0
+XSD.US,D,20080919,000000,17.8651,18.0795,17.7534,17.9289,101459.54011829,0
+XSD.US,D,20080922,000000,18.7616,18.7616,16.9397,16.9527,116459.31082793,0
+XSD.US,D,20080923,000000,17.0194,17.0804,16.5718,16.6734,13947.841342453,0
+XSD.US,D,20080924,000000,16.7522,16.9157,16.6635,16.7582,25394.718107432,0
+XSD.US,D,20080925,000000,16.6884,17.2827,16.6884,17.0344,24024.90350726,0
+XSD.US,D,20080926,000000,16.6974,17.1172,16.6266,17.1172,11300.469055152,0
+XSD.US,D,20080929,000000,17.2827,17.2827,15.6882,15.7609,50465.534226682,0
+XSD.US,D,20080930,000000,17.2498,17.2498,15.7071,16.104,53260.317016346,0
+XSD.US,D,20081001,000000,16.098,16.2167,15.9395,16.0422,37694.971318053,0
+XSD.US,D,20081002,000000,15.9255,15.9355,15.3382,15.3521,568284.5340751,0
+XSD.US,D,20081003,000000,15.7221,15.9116,15.1148,15.1148,23426.236365018,0
+XSD.US,D,20081006,000000,14.7029,14.7029,13.8942,14.6002,35563.034392749,0
+XSD.US,D,20081007,000000,14.7568,14.7568,13.6539,13.6539,16798.780513967,0
+XSD.US,D,20081008,000000,14.1195,14.5803,13.4235,13.5871,51146.430356636,0
+XSD.US,D,20081009,000000,14.0358,14.0777,13.2231,13.4046,6517.1486724136,0
+XSD.US,D,20081010,000000,12.7314,13.6878,10.9793,13.269,126050.0186142,0
+XSD.US,D,20081013,000000,14.4626,14.4626,13.6927,14.4148,4965.8286237563,0
+XSD.US,D,20081014,000000,15.391,15.391,13.9879,14.1195,9511.4871761567,0
+XSD.US,D,20081015,000000,13.6878,13.6878,12.7135,12.7135,15117.09743601,0
+XSD.US,D,20081016,000000,12.6995,13.0047,12.1231,13.0047,23724.065747339,0
+XSD.US,D,20081017,000000,13.25,13.4265,13.25,13.3856,54535.869118409,0
+XSD.US,D,20081020,000000,13.2081,13.4903,13.2081,13.4903,16084.792230422,0
+XSD.US,D,20081021,000000,13.1463,13.3308,12.9229,12.9229,16638.333708676,0
+XSD.US,D,20081022,000000,12.889,12.889,12.3236,12.4084,7979.2201856277,0
+XSD.US,D,20081023,000000,12.2768,12.3186,11.5239,11.8758,245324.16808246,0
+XSD.US,D,20081024,000000,11.5288,12.2866,11.5288,12.0125,149334.86123206,0
+XSD.US,D,20081027,000000,11.6564,12.2328,11.6564,12.189,41298.004889369,0
+XSD.US,D,20081028,000000,12.4034,12.7882,12.0075,12.7882,25274.383003464,0
+XSD.US,D,20081029,000000,13.1762,13.1762,13.0835,13.0835,8582.9012905351,0
+XSD.US,D,20081030,000000,13.6399,13.7077,13.5003,13.7077,1715.7780240806,0
+XSD.US,D,20081031,000000,13.6778,13.8622,13.6209,13.6639,18596.787525759,0
+XSD.US,D,20081103,000000,13.6828,13.8702,13.6061,13.6061,6908.2377603104,0
+XSD.US,D,20081104,000000,13.9879,14.1963,13.969,14.1963,20661.537351348,0
+XSD.US,D,20081105,000000,13.9361,13.9361,13.9361,13.9361,424.18124148807,0
+XSD.US,D,20081106,000000,13.3956,13.3956,12.6507,12.6567,9863.4673552639,0
+XSD.US,D,20081107,000000,12.7135,12.9279,12.7135,12.7694,7142.8912130484,0
+XSD.US,D,20081110,000000,13.0555,13.0555,12.3934,12.4333,84293.737537223,0
+XSD.US,D,20081111,000000,12.157,12.189,12.1191,12.189,17157.780240806,0
+XSD.US,D,20081112,000000,11.9037,11.9037,11.5517,11.5657,12010.446168564,0
+XSD.US,D,20081113,000000,11.0811,11.7781,10.7889,11.7781,38271.577024567,0
+XSD.US,D,20081114,000000,11.459,11.6275,11.2028,11.3762,10341.799393538,0
+XSD.US,D,20081117,000000,10.9973,11.2366,10.9933,11.2366,15445.010594325,0
+XSD.US,D,20081118,000000,10.9555,10.9555,10.3919,10.3919,8896.7753533856,0
+XSD.US,D,20081119,000000,10.2863,10.2863,10.1986,10.1986,857.38761577375,0
+XSD.US,D,20081120,000000,9.93626,10.0918,9.38669,9.38669,114689.38200707,0
+XSD.US,D,20081121,000000,9.33434,9.75177,9.2355,9.75177,34528.152498622,0
+XSD.US,D,20081124,000000,10.1258,10.4019,9.97016,10.2913,13518.646138299,0
+XSD.US,D,20081125,000000,10.3501,10.3501,10.1436,10.2025,8414.4321449796,0
+XSD.US,D,20081128,000000,10.6722,10.7051,10.5894,10.6952,21019.534285653,0
+XSD.US,D,20081201,000000,10.2314,10.2384,9.85049,9.85049,5790.1240859387,0
+XSD.US,D,20081202,000000,9.96517,10.1526,9.76174,10.0081,14727.011140647,0
+XSD.US,D,20081203,000000,10.0589,10.5894,10.045,10.5705,19948.551860336,0
+XSD.US,D,20081204,000000,10.1656,10.1656,9.75775,9.81459,2790.7716195302,0
+XSD.US,D,20081205,000000,9.70789,10.0828,9.4511,10.0788,16066.741964827,0
+XSD.US,D,20081208,000000,10.3751,10.4947,10.1526,10.3112,108279.53213569,0
+XSD.US,D,20081209,000000,10.2564,11.1269,10.2564,10.8138,156213.01521637,0
+XSD.US,D,20081210,000000,11.2606,11.3234,11.0292,11.0481,3701.3072395566,0
+XSD.US,D,20081211,000000,10.9065,11.2466,10.9065,11.2466,30132.912826182,0
+XSD.US,D,20081212,000000,10.747,11.4491,10.6164,11.4371,20930.285750211,0
+XSD.US,D,20081215,000000,11.3004,11.3004,11.0441,11.1838,2631.3276067723,0
+XSD.US,D,20081216,000000,11.4541,11.6176,11.4011,11.6176,5467.2248902906,0
+XSD.US,D,20081217,000000,12.9867,12.9867,11.5239,11.9785,17572.936349496,0
+XSD.US,D,20081218,000000,11.8808,11.8808,10.9165,11.0811,15310.636394893,0
+XSD.US,D,20081219,000000,11.2416,11.4629,11.1409,11.4181,51082.25163452,0
+XSD.US,D,20081222,000000,11.3304,11.3304,10.6452,10.6452,16304.403795164,0
+XSD.US,D,20081223,000000,10.8647,10.9025,10.4887,10.5316,55806.407257807,0
+XSD.US,D,20081224,000000,10.6303,10.6353,10.6224,10.6303,6219.3192900922,0
+XSD.US,D,20081226,000000,10.6642,10.6642,10.6642,10.6642,410.1421460251,0
+XSD.US,D,20081229,000000,10.7002,10.7002,10.4847,10.5216,3180.857914894,0
+XSD.US,D,20081230,000000,10.8028,10.9643,10.8028,10.9265,3762.4775840738,0
+XSD.US,D,20081231,000000,11.0681,11.3134,11.0681,11.2606,14821.273638756,0
+XSD.US,D,20090102,000000,11.2416,11.7272,11.2416,11.7272,5601.5990897218,0
+XSD.US,D,20090105,000000,11.7781,11.9695,11.6086,11.833,7718.4941270299,0
+XSD.US,D,20090106,000000,12.0433,12.5669,12.0433,12.5389,3847.7149493846,0
+XSD.US,D,20090107,000000,12.2328,12.2328,11.815,11.815,48648.474156763,0
+XSD.US,D,20090108,000000,11.7592,11.801,11.6654,11.801,46456.369679474,0
+XSD.US,D,20090109,000000,11.9037,11.9037,11.3912,11.3912,3754.4552438093,0
+XSD.US,D,20090112,000000,11.1888,11.1888,11.0053,11.0053,632.76208836636,0
+XSD.US,D,20090113,000000,10.8377,11.0202,10.8377,11.0113,3111.6652301122,0
+XSD.US,D,20090114,000000,10.4887,10.4887,10.4887,10.4887,312.87127031744,0
+XSD.US,D,20090115,000000,10.4977,10.8467,10.2683,10.715,6629.4614361173,0
+XSD.US,D,20090116,000000,10.9555,11.1888,10.9065,11.1788,17426.528639668,0
+XSD.US,D,20090120,000000,10.8427,10.8697,10.4219,10.4219,1168.253301025,0
+XSD.US,D,20090121,000000,10.5894,10.728,10.3152,10.728,6223.3304602244,0
+XSD.US,D,20090122,000000,10.4548,10.6124,10.2564,10.4947,17372.377842882,0
+XSD.US,D,20090123,000000,10.3281,10.9973,10.3281,10.8697,25367.642709039,0
+XSD.US,D,20090126,000000,10.9555,11.1888,10.8786,10.9215,13941.824587254,0
+XSD.US,D,20090127,000000,10.9893,11.3094,10.9893,11.2606,24498.221582869,0
+XSD.US,D,20090128,000000,11.4541,11.797,11.4541,11.6804,14192.522720522,0
+XSD.US,D,20090129,000000,11.2706,11.4051,11.1648,11.1888,15019.826560303,0
+XSD.US,D,20090130,000000,11.3134,11.3673,10.9594,10.9693,6398.8191535115,0
+XSD.US,D,20090202,000000,10.9165,11.1409,10.8228,11.1409,46285.894948852,0
+XSD.US,D,20090203,000000,11.0342,11.3403,11.0202,11.2954,25717.61730308,0
+XSD.US,D,20090204,000000,11.6704,11.82,11.3912,11.459,36903.768009461,0
+XSD.US,D,20090205,000000,11.5239,12.185,11.5239,12.0433,24180.336349886,0
+XSD.US,D,20090206,000000,12.5211,12.7225,12.5211,12.6467,31511.752559151,0
+XSD.US,D,20090209,000000,12.5569,12.6028,12.3804,12.5111,105152.82501759,0
+XSD.US,D,20090210,000000,12.4133,12.6257,11.8708,11.9257,14913.530551798,0
+XSD.US,D,20090211,000000,11.824,11.8708,11.5139,11.7133,205485.22632871,0
+XSD.US,D,20090212,000000,11.7133,12.0295,11.4709,11.9885,137023.57730357,0
+XSD.US,D,20090213,000000,12.0295,12.2956,11.9497,12.1431,92280.980063115,0
+XSD.US,D,20090217,000000,11.6086,11.6086,11.3443,11.3962,112427.08205246,0
+XSD.US,D,20090218,000000,11.4231,11.5847,11.2905,11.3762,94705.732408076,0
+XSD.US,D,20090219,000000,11.3304,11.3822,10.7839,10.8108,15361.77881408,0
+XSD.US,D,20090220,000000,11.108,11.108,10.4697,10.6912,22315.142238378,0
+XSD.US,D,20090223,000000,10.8607,10.8607,10.2823,10.2863,45159.758934216,0
+XSD.US,D,20090224,000000,10.7051,11.0721,10.7051,11.0721,5776.0849904758,0
+XSD.US,D,20090225,000000,11.6564,11.6564,10.8607,11.2905,73950.935351152,0
+XSD.US,D,20090226,000000,11.3493,11.7342,11.0721,11.104,37621.767463139,0
+XSD.US,D,20090227,000000,10.8108,11.3762,10.8108,11.1648,68361.369771827,0
+XSD.US,D,20090302,000000,11.1888,11.1888,10.4548,10.4548,47993.650632669,0
+XSD.US,D,20090303,000000,10.5804,10.9215,10.5416,10.747,186846.32151656,0
+XSD.US,D,20090304,000000,10.8747,11.4011,10.8747,11.2416,162485.48251072,0
+XSD.US,D,20090305,000000,11.0541,11.2326,11.0481,11.0721,251095.23911027,0
+XSD.US,D,20090306,000000,11.3493,11.3543,10.6812,10.9215,532131.85767292,0
+XSD.US,D,20090309,000000,11.1269,11.1269,10.6862,10.7051,35777.631994825,0
+XSD.US,D,20090310,000000,11.094,11.6225,11.0153,11.6225,41118.505025949,0
+XSD.US,D,20090311,000000,11.801,12.1002,11.6854,11.9925,693568.41919404,0
+XSD.US,D,20090312,000000,12.1381,12.4801,11.8708,12.4183,234935.23743987,0
+XSD.US,D,20090313,000000,12.5899,13.0356,12.3186,12.5211,394991.9564355,0
+XSD.US,D,20090316,000000,13.0455,13.0455,12.0533,12.0573,423960.62713079,0
+XSD.US,D,20090317,000000,12.179,12.6347,11.9925,12.5869,405399.94013622,0
+XSD.US,D,20090318,000000,12.7085,13.5103,12.5998,13.1463,933374.21996703,0
+XSD.US,D,20090319,000000,13.5601,13.5601,12.9867,13.1025,355423.76866568,0
+XSD.US,D,20090320,000000,13.0167,13.5143,12.3326,12.5389,277466.67714492,0
+XSD.US,D,20090323,000000,12.8571,13.4146,12.7414,13.2839,668512.64496279,0
+XSD.US,D,20090324,000000,13.0455,13.5781,12.7833,12.9319,345504.14492856,0
+XSD.US,D,20090325,000000,13.1423,13.3856,12.4761,12.8072,647798.96239972,0
+XSD.US,D,20090326,000000,13.0555,13.5203,12.5569,13.5103,126129.23922431,0
+XSD.US,D,20090327,000000,13.265,13.4624,13.2031,13.265,141671.52069435,0
+XSD.US,D,20090330,000000,13.6011,13.6011,12.5899,12.7414,157037.31067856,0
+XSD.US,D,20090331,000000,13.1613,13.1613,12.7085,12.7554,286964.12522561,0
+XSD.US,D,20090401,000000,12.7254,13.1273,12.4971,13.0985,121987.70606274,0
+XSD.US,D,20090402,000000,13.5651,13.7366,13.4146,13.5242,322545.20988395,0
+XSD.US,D,20090403,000000,13.5461,13.9929,13.3816,13.9929,422646.96891247,0
+XSD.US,D,20090406,000000,13.7686,13.8204,13.4454,13.7217,530814.18828446,0
+XSD.US,D,20090407,000000,13.7017,13.9879,13.242,13.3906,584443.53295297,0
+XSD.US,D,20090408,000000,13.4186,13.6828,13.3058,13.6399,197401.71571965,0
+XSD.US,D,20090409,000000,13.9929,14.2801,13.963,14.1923,133808.62444256,0
+XSD.US,D,20090413,000000,14.4446,14.6611,13.6927,14.0488,281578.1265305,0
+XSD.US,D,20090414,000000,13.8702,14.2612,13.7925,14.0129,482069.44604452,0
+XSD.US,D,20090415,000000,13.7865,13.8702,13.5601,13.8394,241000.12667987,0
+XSD.US,D,20090416,000000,14.1455,14.4248,13.9879,14.3678,148044.267242,0
+XSD.US,D,20090417,000000,14.4726,14.4726,14.1096,14.3718,129540.73942181,0
+XSD.US,D,20090420,000000,14.3539,14.3539,13.6539,13.7636,171168.66305457,0
+XSD.US,D,20090421,000000,13.8852,13.9222,13.4395,13.7596,304889.04175421,0
+XSD.US,D,20090422,000000,13.4096,14.4626,13.4096,14.0857,376106.36466022,0
+XSD.US,D,20090423,000000,14.4048,14.4048,13.4903,13.9979,328761.52079644,0
+XSD.US,D,20090424,000000,13.959,14.331,13.8394,14.2442,198462.67021963,0
+XSD.US,D,20090427,000000,14.2153,14.2971,13.9261,14.1325,156065.60471402,0
+XSD.US,D,20090428,000000,13.8902,14.4108,13.8524,13.963,94720.774296071,0
+XSD.US,D,20090429,000000,14.2482,14.5583,14.0537,14.348,177450.15548171,0
+XSD.US,D,20090430,000000,14.7199,14.9532,14.4148,14.5853,412587.95701326,0
+XSD.US,D,20090501,000000,14.5244,14.8754,14.4148,14.7667,165623.2203467,0
+XSD.US,D,20090504,000000,14.6042,15.4928,14.6042,15.4688,256765.02809224,0
+XSD.US,D,20090505,000000,14.9872,15.5206,14.9872,15.419,464959.7998453,0
+XSD.US,D,20090506,000000,15.5067,15.6004,15.034,15.415,309402.61094555,0
+XSD.US,D,20090507,000000,15.6204,15.6204,14.331,14.5803,405810.08228224,0
+XSD.US,D,20090508,000000,15.034,15.034,13.8524,14.0717,382301.61692952,0
+XSD.US,D,20090511,000000,13.6927,14.3718,13.5372,14.1784,454023.34447966,0
+XSD.US,D,20090512,000000,14.0897,14.2701,13.5741,13.7965,292163.60450956,0
+XSD.US,D,20090513,000000,13.6778,13.8254,13.4355,13.4624,1126760.7543842,0
+XSD.US,D,20090514,000000,13.5242,13.9979,13.5242,13.8662,482067.44045946,0
+XSD.US,D,20090515,000000,13.8254,14.0169,13.6349,13.6927,270078.10176127,0
+XSD.US,D,20090518,000000,13.8294,14.1883,13.8154,14.1595,228156.35991633,0
+XSD.US,D,20090519,000000,14.1096,14.7667,14.0358,14.5344,307797.14010011,0
+XSD.US,D,20090520,000000,14.7379,15.2544,14.6651,14.6939,444992.19492684,0
+XSD.US,D,20090521,000000,14.5105,14.6132,14.2103,14.4486,358337.88376677,0
+XSD.US,D,20090522,000000,14.4346,14.5763,14.2203,14.4346,218090.32846938,0
+XSD.US,D,20090526,000000,14.5444,15.0011,14.3908,14.9832,205661.71781453,0
+XSD.US,D,20090527,000000,15.0011,15.5346,15.0011,15.1826,213354.1393357,0
+XSD.US,D,20090528,000000,15.3641,15.5156,14.9174,15.5156,524409.35237575,0
+XSD.US,D,20090529,000000,15.4488,15.6483,15.2135,15.5346,585497.46790523,0
+XSD.US,D,20090601,000000,15.8009,16.3354,15.7969,16.1838,571332.0205831,0
+XSD.US,D,20090602,000000,16.132,16.1599,15.6882,15.8009,226010.38389556,0
+XSD.US,D,20090603,000000,15.5685,15.6104,15.3292,15.5346,187299.5837415,0
+XSD.US,D,20090604,000000,15.5296,15.9116,15.5296,15.8787,543538.62273657,0
+XSD.US,D,20090605,000000,16.0841,16.112,15.6393,15.7421,167316.93693505,0
+XSD.US,D,20090608,000000,15.6752,15.9156,15.4389,15.8089,215637.4979335,0
+XSD.US,D,20090609,000000,15.9864,16.7193,15.9864,16.5846,688604.59615536,0
+XSD.US,D,20090610,000000,16.7721,16.7721,16.3205,16.7383,202655.34580039,0
+XSD.US,D,20090611,000000,16.7721,16.8809,16.5,16.6166,232868.48202922,0
+XSD.US,D,20090612,000000,16.6066,16.6066,16.1649,16.4152,130901.52888919,0
+XSD.US,D,20090615,000000,16.1878,16.2735,15.8926,16.2675,104460.89816977,0
+XSD.US,D,20090616,000000,16.3673,16.3673,15.8467,15.9494,884865.13397236,0
+XSD.US,D,20090617,000000,15.8507,16.2447,15.5775,16.104,225713.55730578,0
+XSD.US,D,20090618,000000,16.0512,16.132,15.7171,15.7969,204987.84123231,0
+XSD.US,D,20090619,000000,15.9156,16.0881,15.8378,15.9395,98963.589503485,0
+XSD.US,D,20090622,000000,15.8587,15.9644,15.3432,15.3741,265536.454379,0
+XSD.US,D,20090623,000000,15.419,15.419,14.9044,15.1915,1195757.894622,0
+XSD.US,D,20090624,000000,15.2923,15.6792,14.5544,15.5825,257700.63352559,0
+XSD.US,D,20090625,000000,15.4878,15.8507,15.3382,15.8507,114278.23706851,0
+XSD.US,D,20090626,000000,15.7609,16.0222,15.6533,15.8318,104484.96519056,0
+XSD.US,D,20090629,000000,15.8966,15.9864,15.7221,15.8139,111633.87315881,0
+XSD.US,D,20090630,000000,15.9994,16.0612,15.5825,15.756,78526.677679544,0
+XSD.US,D,20090701,000000,15.8966,16.2546,15.8826,16.0142,228226.55539364,0
+XSD.US,D,20090702,000000,15.7839,15.8587,15.6533,15.7759,69222.768557733,0
+XSD.US,D,20090706,000000,15.7071,15.7461,15.2544,15.4628,124931.90493984,0
+XSD.US,D,20090707,000000,15.5446,15.6882,15.0809,15.0859,99215.290429286,0
+XSD.US,D,20090708,000000,15.1577,15.2055,14.7299,14.9592,791595.40047165,0
+XSD.US,D,20090709,000000,14.9224,15.4289,14.9224,15.2743,325271.80278137,0
+XSD.US,D,20090710,000000,15.2005,15.4788,15.1247,15.415,415996.44883316,0
+XSD.US,D,20090713,000000,15.2544,15.7321,15.0719,15.7261,166293.08575879,0
+XSD.US,D,20090714,000000,15.7171,15.9395,15.6842,15.8826,165168.95532921,0
+XSD.US,D,20090715,000000,16.466,16.6694,16.4341,16.6206,237212.57928247,0
+XSD.US,D,20090716,000000,16.7383,17.0095,16.491,16.9566,267941.1508733,0
+XSD.US,D,20090717,000000,16.9437,17.1461,16.7283,17.1461,195513.45737987,0
+XSD.US,D,20090720,000000,17.2139,17.3755,17.0654,17.3395,425008.54532785,0
+XSD.US,D,20090721,000000,17.4034,17.4074,16.8449,17.183,567860.35283361,0
+XSD.US,D,20090722,000000,17.0852,17.5849,17.0852,17.4832,560806.71015601,0
+XSD.US,D,20090723,000000,17.4074,17.8272,17.3017,17.7694,589640.00385934,0
+XSD.US,D,20090724,000000,17.4832,17.7494,17.2359,17.7494,172023.04229274,0
+XSD.US,D,20090727,000000,17.7494,17.9907,17.4553,17.7694,382261.50522819,0
+XSD.US,D,20090728,000000,17.7345,17.8651,17.546,17.8133,101200.81964477,0
+XSD.US,D,20090729,000000,17.8083,17.8173,17.6188,17.8043,138085.53459609,0
+XSD.US,D,20090730,000000,18.0127,18.277,17.7345,17.7734,230110.80256328,0
+XSD.US,D,20090731,000000,17.7494,17.9629,17.6527,17.8411,60084.320203878,0
+XSD.US,D,20090803,000000,18.0087,18.1622,17.8561,18.1344,148938.7581815,0
+XSD.US,D,20090804,000000,18.0706,18.1962,17.8821,18.0755,125380.15320211,0
+XSD.US,D,20090805,000000,18.1534,18.2012,17.7534,17.9209,784715.24090226,0
+XSD.US,D,20090806,000000,18.0277,18.1344,17.546,17.6278,563878.2636848,0
+XSD.US,D,20090807,000000,17.9479,17.9479,17.533,17.6766,122383.8091133,0
+XSD.US,D,20090810,000000,17.6378,17.7205,17.4173,17.5799,308444.94407648,0
+XSD.US,D,20090811,000000,17.533,17.6238,17.2977,17.3955,109186.05658558,0
+XSD.US,D,20090812,000000,17.4133,17.8411,17.4133,17.7345,163158.35630041,0
+XSD.US,D,20090813,000000,17.8971,18.1534,17.6378,18.1344,115881.70232889,0
+XSD.US,D,20090814,000000,18.1304,18.1304,17.7086,17.8601,81321.460469207,0
+XSD.US,D,20090817,000000,17.5849,17.5849,17.3257,17.3395,214316.82016745,0
+XSD.US,D,20090818,000000,17.3955,17.7444,17.3955,17.6896,79715.989623764,0
+XSD.US,D,20090819,000000,17.4603,17.8601,17.3815,17.8083,353475.34277393,0
+XSD.US,D,20090820,000000,17.7923,17.9678,17.7494,17.9339,56078.164034269,0
+XSD.US,D,20090821,000000,18.0087,18.3009,17.8781,18.2959,42952.612568932,0
+XSD.US,D,20090824,000000,18.4085,18.5432,18.0994,18.1304,124781.48605987,0
+XSD.US,D,20090825,000000,18.253,18.3857,18.1124,18.273,127931.25740624,0
+XSD.US,D,20090826,000000,18.2012,18.4864,18.2012,18.4724,81433.773232911,0
+XSD.US,D,20090827,000000,18.4585,18.5572,18.1344,18.5572,275410.95245212,0
+XSD.US,D,20090828,000000,18.8983,19.2522,18.7566,18.9999,142953.08955161,0
+XSD.US,D,20090831,000000,18.8623,18.8623,18.5432,18.7098,119894.87804623,0
+XSD.US,D,20090901,000000,18.7178,19.0319,18.1124,18.1622,149245.61269662,0
+XSD.US,D,20090902,000000,18.0416,18.268,18.0007,18.1074,108510.1744183,0
+XSD.US,D,20090903,000000,18.248,18.4903,18.1344,18.4535,286785.62815473,0
+XSD.US,D,20090904,000000,18.4445,18.9691,18.4445,18.9651,140349.84013577,0
+XSD.US,D,20090908,000000,19.2034,19.5255,19.0797,19.5205,257263.41598117,0
+XSD.US,D,20090909,000000,19.4925,19.674,19.2902,19.6132,169078.84341565,0
+XSD.US,D,20090910,000000,19.684,20.057,19.674,20.0431,215150.14076243,0
+XSD.US,D,20090911,000000,20.0669,20.0669,19.4975,19.6082,112324.79721409,0
+XSD.US,D,20090914,000000,19.4607,19.6601,19.4138,19.6551,122291.55220027,0
+XSD.US,D,20090915,000000,19.674,19.8755,19.6412,19.8196,100713.46247369,0
+XSD.US,D,20090916,000000,19.8885,19.9214,19.5993,19.707,92084.432726633,0
+XSD.US,D,20090917,000000,19.6262,19.7438,19.2332,19.2902,102679.93863104,0
+XSD.US,D,20090918,000000,19.4178,19.5015,19.2084,19.335,178905.20744719,0
+XSD.US,D,20090921,000000,19.2184,19.4377,19.1236,19.3649,94986.514317335,0
+XSD.US,D,20090922,000000,19.4477,19.6501,19.4477,19.4647,60122.426320134,0
+XSD.US,D,20090923,000000,19.6352,19.9643,19.5355,19.5395,205220.48909997,0
+XSD.US,D,20090924,000000,19.6651,19.6651,18.8893,19.0319,221577.03810686,0
+XSD.US,D,20090925,000000,18.9691,19.1466,18.8005,19.0139,110787.51626089,0
+XSD.US,D,20090928,000000,19.1196,19.6033,19.1196,19.4377,51391.111734705,0
+XSD.US,D,20090929,000000,19.6262,19.6262,19.1017,19.1196,152036.38431614,0
+XSD.US,D,20090930,000000,19.1994,19.4875,18.8833,19.2234,356660.21185895,0
+XSD.US,D,20091001,000000,19.2034,19.2034,18.2829,18.3049,790002.96592913,0
+XSD.US,D,20091002,000000,18.0466,18.4225,18.0087,18.0944,630177.89200864,0
+XSD.US,D,20091005,000000,18.1274,18.5432,18.0616,18.4535,374967.19234266,0
+XSD.US,D,20091006,000000,18.5941,18.9321,18.3677,18.7766,208739.28809852,0
+XSD.US,D,20091007,000000,18.7616,18.8533,18.616,18.7178,266531.2245718,0
+XSD.US,D,20091008,000000,18.8623,18.8623,18.3677,18.5692,190816.37715498,0
+XSD.US,D,20091009,000000,18.5382,19.2802,18.5382,19.2572,135133.31337874,0
+XSD.US,D,20091012,000000,19.3869,19.721,19.3869,19.5474,315679.08941003,0
+XSD.US,D,20091013,000000,19.4975,19.707,19.4098,19.4925,140866.27829029,0
+XSD.US,D,20091014,000000,19.9733,20.0431,19.687,19.8835,306569.72203963,0
+XSD.US,D,20091015,000000,19.7398,19.7538,19.4098,19.4707,333888.79901803,0
+XSD.US,D,20091016,000000,19.2852,19.2852,18.8194,18.9959,145052.93711585,0
+XSD.US,D,20091019,000000,19.0458,19.4098,18.9511,19.331,151434.7087963,0
+XSD.US,D,20091020,000000,19.4975,19.6132,19.2134,19.3091,204123.43406881,0
+XSD.US,D,20091021,000000,19.3041,19.5355,18.9651,19.0279,477894.82072936,0
+XSD.US,D,20091022,000000,18.9741,19.1794,18.62,19.1106,236569.78926877,0
+XSD.US,D,20091023,000000,19.0518,19.1196,18.5572,18.611,209089.26269256,0
+XSD.US,D,20091026,000000,18.5881,18.9859,18.3707,18.5333,580375.20364632,0
+XSD.US,D,20091027,000000,18.5751,18.7098,18.0127,18.0616,359017.7771042,0
+XSD.US,D,20091028,000000,18.0087,18.1304,17.4473,17.5201,998428.37996479,0
+XSD.US,D,20091029,000000,17.6706,17.9907,17.6706,17.9209,475078.9792965,0
+XSD.US,D,20091030,000000,17.8411,17.9021,17.2877,17.3715,1118160.8056207,0
+XSD.US,D,20091102,000000,17.3855,17.552,17.0852,17.3615,1300600.8567469,0
+XSD.US,D,20091103,000000,17.0614,17.3535,16.8809,17.3535,1208362.9967627,0
+XSD.US,D,20091104,000000,17.4553,17.8223,17.4553,17.528,676102.78164559,0
+XSD.US,D,20091105,000000,17.7395,18.0795,17.7116,18.0516,225123.91529633,0
+XSD.US,D,20091106,000000,17.8971,18.3009,17.8881,18.1214,390130.41823518,0
+XSD.US,D,20091109,000000,18.2291,18.7178,18.2291,18.7008,205306.72925782,0
+XSD.US,D,20091110,000000,18.6668,18.8573,18.4445,18.6628,227409.27947919,0
+XSD.US,D,20091111,000000,18.7806,19.1655,18.7806,18.9461,169298.45498039,0
+XSD.US,D,20091112,000000,19.1017,19.3869,18.9261,18.9361,334070.30446651,0
+XSD.US,D,20091113,000000,18.9691,19.2472,18.8713,19.1565,202576.12519027,0
+XSD.US,D,20091116,000000,19.2184,19.678,19.2184,19.5893,104543.12715748,0
+XSD.US,D,20091117,000000,19.5643,19.726,19.4098,19.702,252791.96407623,0
+XSD.US,D,20091118,000000,19.674,19.684,19.4975,19.6262,119909.91993422,0
+XSD.US,D,20091119,000000,19.319,19.319,18.7178,18.9691,255401.23024727,0
+XSD.US,D,20091120,000000,18.7905,18.8474,18.6718,18.8145,104725.6353985,0
+XSD.US,D,20091123,000000,19.0039,19.2522,18.9082,18.982,132859.98270628,0
+XSD.US,D,20091124,000000,19.1565,19.2762,18.978,19.2332,173720.77005122,0
+XSD.US,D,20091125,000000,19.2802,19.319,19.2034,19.2612,66639.574992548,0
+XSD.US,D,20091127,000000,18.6628,19.1286,18.603,18.982,61657.701688263,0
+XSD.US,D,20091130,000000,19.1196,19.1196,18.8234,19.0887,216257.22371894,0
+XSD.US,D,20091201,000000,19.35,19.8196,19.35,19.7778,190539.60641585,0
+XSD.US,D,20091202,000000,19.8934,20.2614,19.8755,20.0471,188319.42374764,0
+XSD.US,D,20091203,000000,20.1796,20.5337,20.1737,20.2744,151136.87941398,0
+XSD.US,D,20091204,000000,20.6593,20.782,20.1647,20.5765,167949.69902341,0
+XSD.US,D,20091207,000000,20.7102,20.9764,20.6593,20.798,128542.96085142,0
+XSD.US,D,20091208,000000,20.7441,20.9056,20.5017,20.7022,141235.30594246,0
+XSD.US,D,20091209,000000,20.7022,20.8817,20.5965,20.8408,105008.42289282,0
+XSD.US,D,20091210,000000,20.9395,21.0443,20.749,20.769,123776.68794174,0
+XSD.US,D,20091211,000000,20.795,20.8358,20.5017,20.6175,228630.68078447,0
+XSD.US,D,20091214,000000,20.79,20.9146,20.6393,20.9096,109779.70976516,0
+XSD.US,D,20091215,000000,20.9056,21.0353,20.753,20.802,51735.069573548,0
+XSD.US,D,20091216,000000,21.0631,21.4102,21.0631,21.2187,108025.82562483,0
+XSD.US,D,20091217,000000,21.2008,21.2936,20.8777,20.8777,137309.3731755,0
+XSD.US,D,20091218,000000,21.0443,21.125,20.8408,21.0971,140392.96021469,0
+XSD.US,D,20091221,000000,21.2377,21.6495,21.2377,21.6495,210220.41266986,0
+XSD.US,D,20091222,000000,21.7373,21.877,21.6944,21.854,198654.20359344,0
+XSD.US,D,20091223,000000,22.0056,22.0056,21.7752,21.9398,517799.9467903,0
+XSD.US,D,20091224,000000,21.9318,22.207,21.9318,22.207,73061.45837432,0
+XSD.US,D,20091228,000000,22.3067,22.3356,21.8828,21.9866,240203.90940861,0
+XSD.US,D,20091229,000000,21.9537,21.9766,21.7752,21.9348,252408.89732859,0
+XSD.US,D,20091230,000000,21.9676,22.2638,21.9078,22.2539,95760.670152863,0
+XSD.US,D,20091231,000000,22.3167,22.4214,22.1831,22.1931,121969.65579715,0
+XSD.US,D,20100104,000000,22.4642,22.5799,22.1881,22.3586,590838.34093636,0
+XSD.US,D,20100105,000000,22.3626,22.5849,22.2259,22.4024,332049.67751238,0
+XSD.US,D,20100106,000000,22.4424,22.5032,22.2927,22.4124,559914.22480158,0
+XSD.US,D,20100107,000000,22.3974,22.3974,22.0285,22.202,867438.6053327,0
+XSD.US,D,20100108,000000,22.207,22.4982,22.1601,22.4982,385512.5586204,0
+XSD.US,D,20100111,000000,22.6009,22.6049,22.1931,22.3496,383617.2807329,0
+XSD.US,D,20100112,000000,22.1411,22.1411,21.4252,21.6057,918259.12811609,0
+XSD.US,D,20100113,000000,21.7193,21.8828,21.1719,21.859,280201.2923826,0
+XSD.US,D,20100114,000000,21.8031,21.827,21.5249,21.7473,173017.81248554,0
+XSD.US,D,20100115,000000,21.7702,21.7702,21.0303,21.0921,317209.3508155,0
+XSD.US,D,20100119,000000,21.1679,21.7662,21.1479,21.3793,262942.23009594,0
+XSD.US,D,20100120,000000,21.3554,21.5289,21.2048,21.5289,384001.35027307,0
+XSD.US,D,20100121,000000,21.5707,21.877,21.3085,21.5478,335992.65775241,0
+XSD.US,D,20100122,000000,21.4491,21.4491,20.5077,20.6274,653064.62599086,0
+XSD.US,D,20100125,000000,20.749,20.9804,20.6214,20.8318,381534.48064172,0
+XSD.US,D,20100126,000000,20.749,20.9336,20.5625,20.6882,117243.4945888,0
+XSD.US,D,20100127,000000,20.6593,21.0443,20.5117,20.9675,362579.69618165,0
+XSD.US,D,20100128,000000,20.9395,20.9435,19.9603,20.3272,509893.93045958,0
+XSD.US,D,20100129,000000,20.5017,20.6593,19.3998,19.6132,631612.88812346,0
+XSD.US,D,20100201,000000,19.678,20.3512,19.6182,20.3372,752655.96362005,0
+XSD.US,D,20100202,000000,20.392,20.7102,20.2794,20.6125,363775.02488107,0
+XSD.US,D,20100203,000000,20.5527,20.778,20.4788,20.7152,469199.60667512,0
+XSD.US,D,20100204,000000,20.4299,20.4888,19.6691,19.726,503952.38470114,0
+XSD.US,D,20100205,000000,19.8156,20.1378,19.4975,20.0431,560820.74925148,0
+XSD.US,D,20100208,000000,20.0241,20.425,19.8376,20.0111,470723.85132538,0
+XSD.US,D,20100209,000000,20.406,20.4649,20.0381,20.2026,461839.1094824,0
+XSD.US,D,20100210,000000,20.1737,20.412,20.0331,20.3222,215388.8053853,0
+XSD.US,D,20100211,000000,20.3512,20.8069,20.1836,20.759,262652.42305389,0
+XSD.US,D,20100212,000000,20.4689,21.1349,20.3602,20.9006,614482.18328105,0
+XSD.US,D,20100216,000000,21.1121,21.4062,20.9854,21.3793,468013.3031085,0
+XSD.US,D,20100217,000000,21.5049,21.5149,21.1211,21.4062,764806.80074324,0
+XSD.US,D,20100218,000000,21.3414,21.5558,21.2187,21.5518,198047.51411094,0
+XSD.US,D,20100219,000000,21.491,21.8111,21.3892,21.6765,379649.23067955,0
+XSD.US,D,20100222,000000,21.7892,21.835,21.5797,21.6575,388154.91694504,0
+XSD.US,D,20100223,000000,21.6057,21.6257,20.9804,21.131,224341.73712054,0
+XSD.US,D,20100224,000000,21.2576,21.6395,21.2576,21.501,382534.26479719,0
+XSD.US,D,20100225,000000,21.1948,21.4302,20.9096,21.3892,323793.68658763,0
+XSD.US,D,20100226,000000,21.4431,21.4431,21.1349,21.4162,196492.18289215,0
+XSD.US,D,20100301,000000,21.4391,21.9537,21.4391,21.9218,472877.84968642,0
+XSD.US,D,20100302,000000,22.0145,22.2828,21.9398,21.9906,644718.38373814,0
+XSD.US,D,20100303,000000,22.0793,22.2738,21.7662,21.85,214587.57415138,0
+XSD.US,D,20100304,000000,21.8828,21.9398,21.6157,21.9318,220201.2067515,0
+XSD.US,D,20100305,000000,22.0993,22.2788,21.8998,22.1601,226492.72710397,0
+XSD.US,D,20100308,000000,22.198,22.2209,22.0285,22.1213,225586.20265407,0
+XSD.US,D,20100309,000000,22.0145,22.2299,21.9537,22.0993,245710.2432077,0
+XSD.US,D,20100310,000000,22.1361,22.5799,22.1213,22.4792,335363.90683417,0
+XSD.US,D,20100311,000000,22.4074,22.4074,22.0235,22.2259,150099.99193479,0
+XSD.US,D,20100312,000000,22.4124,22.4124,22.1551,22.207,153505.47537709,0
+XSD.US,D,20100315,000000,22.1411,22.2259,21.8868,22.0145,249548.93302429,0
+XSD.US,D,20100316,000000,22.1272,22.6288,22.0435,22.5799,176375.16188626,0
+XSD.US,D,20100317,000000,22.6348,23.1304,22.6288,22.9868,299257.3588885,0
+XSD.US,D,20100318,000000,23.1035,23.1035,22.5889,22.7245,216192.04220429,0
+XSD.US,D,20100319,000000,22.6907,22.6907,22.2499,22.3496,334366.12826377,0
+XSD.US,D,20100322,000000,22.4254,22.7903,22.1511,22.7575,359530.20408859,0
+XSD.US,D,20100323,000000,22.8472,23.1264,22.8143,23.1264,803980.89104757,0
+XSD.US,D,20100324,000000,23.0406,23.0406,22.4553,22.4882,870486.09184069,0
+XSD.US,D,20100325,000000,22.7007,22.8562,22.4074,22.4074,662327.42061882,0
+XSD.US,D,20100326,000000,22.4982,22.6099,22.0993,22.3067,666779.81946565,0
+XSD.US,D,20100329,000000,22.4394,22.575,22.3894,22.4464,884451.98344874,0
+XSD.US,D,20100330,000000,22.5082,22.6707,22.3067,22.561,450981.87472686,0
+XSD.US,D,20100331,000000,22.5032,22.6049,22.3217,22.3716,303611.48406708,0
+XSD.US,D,20100401,000000,22.6099,22.8741,22.198,22.3396,732925.0177394,0
+XSD.US,D,20100405,000000,22.4164,23.0636,22.4164,23.0267,989852.49822199,0
+XSD.US,D,20100406,000000,22.935,22.9548,22.7046,22.8692,726007.75484629,0
+XSD.US,D,20100407,000000,22.8183,23.1404,22.7105,23.0227,290901.08871044,0
+XSD.US,D,20100408,000000,22.899,22.899,22.5122,22.6707,399433.32456447,0
+XSD.US,D,20100409,000000,22.7375,22.9828,22.6517,22.9828,207373.48466848,0
+XSD.US,D,20100412,000000,22.9998,23.284,22.945,23.1693,155855.01828208,0
+XSD.US,D,20100413,000000,23.1165,23.3927,23.0975,23.3528,270959.55639783,0
+XSD.US,D,20100414,000000,23.8085,24.35,23.7766,24.345,149529.40298347,0
+XSD.US,D,20100415,000000,24.2971,24.5524,24.2164,24.4866,342169.85975611,0
+XSD.US,D,20100416,000000,24.3161,24.3161,23.7377,24.0548,602299.2567968,0
+XSD.US,D,20100419,000000,23.9292,24.026,23.2661,23.7667,600385.9286437,0
+XSD.US,D,20100420,000000,23.999,24.2263,23.9332,24.1476,786419.98820848,0
+XSD.US,D,20100421,000000,24.3071,24.4178,23.5372,23.8763,239829.86779378,0
+XSD.US,D,20100422,000000,23.5273,24.0408,23.0796,24.003,424831.05104949,0
+XSD.US,D,20100423,000000,24.0438,24.0438,23.6131,24.006,112264.62966211,0
+XSD.US,D,20100426,000000,24.0638,24.3211,24.0318,24.1845,204955.75187125,0
+XSD.US,D,20100427,000000,24.016,24.0788,23.3169,23.3628,473917.74554321,0
+XSD.US,D,20100428,000000,23.6051,23.7567,23.2171,23.5472,310457.54869034,0
+XSD.US,D,20100429,000000,23.7038,23.8524,23.4894,23.8524,210366.82037968,0
+XSD.US,D,20100430,000000,23.8045,23.8045,22.8143,22.8143,478351.09133191,0
+XSD.US,D,20100503,000000,22.9598,23.4046,22.927,23.2491,800531.28473382,0
+XSD.US,D,20100504,000000,22.908,22.932,22.1133,22.4124,1310087.2741098,0
+XSD.US,D,20100505,000000,22.0664,22.5889,21.7133,22.1881,1166209.6098427,0
+XSD.US,D,20100506,000000,22.0474,23.7806,16.3773,21.4202,1541298.1400818,0
+XSD.US,D,20100507,000000,21.3654,21.6257,20.3602,21.1619,1438344.4390893,0
+XSD.US,D,20100510,000000,21.6305,22.3067,21.6305,22.2439,848071.67314154,0
+XSD.US,D,20100511,000000,21.859,22.4424,21.7612,22.0474,1281817.54981,0
+XSD.US,D,20100512,000000,22.2349,22.7245,22.2159,22.7007,282859.69538776,0
+XSD.US,D,20100513,000000,22.565,22.8273,22.0853,22.1881,689418.86369221,0
+XSD.US,D,20100514,000000,21.8918,21.9078,21.1171,21.5558,581817.21930887,0
+XSD.US,D,20100517,000000,21.5558,21.844,21.0921,21.841,1552339.8886635,0
+XSD.US,D,20100518,000000,22.0435,22.0574,21.0033,21.1449,2120266.4258042,0
+XSD.US,D,20100519,000000,21.0353,21.481,20.7391,21.2337,2025714.1206537,0
+XSD.US,D,20100520,000000,20.7291,21.0383,20.3132,20.6005,1372224.3106289,0
+XSD.US,D,20100521,000000,20.2305,21.3035,20.1059,20.9196,1036094.2702994,0
+XSD.US,D,20100524,000000,20.8408,21.1719,20.6543,20.6543,867800.61343714,0
+XSD.US,D,20100525,000000,20.0619,20.7102,19.7488,20.6882,1079944.3821854,0
+XSD.US,D,20100526,000000,20.8876,21.3085,20.6733,20.7192,747722.22435735,0
+XSD.US,D,20100527,000000,21.1859,21.6615,21.1449,21.6455,273950.88652398,0
+XSD.US,D,20100528,000000,21.6355,21.6355,21.0123,21.2437,583539.01408814,0
+XSD.US,D,20100601,000000,21.0483,21.466,20.769,20.769,895423.53655305,0
+XSD.US,D,20100602,000000,20.8638,21.4302,20.786,21.4302,234079.85540916,0
+XSD.US,D,20100603,000000,21.5189,21.7523,21.3234,21.6675,568094.00349382,0
+XSD.US,D,20100604,000000,21.2008,21.5608,20.6882,20.782,264188.70121456,0
+XSD.US,D,20100607,000000,20.8358,20.9485,19.9214,19.9871,750248.25874816,0
+XSD.US,D,20100608,000000,20.0241,20.0959,19.4477,19.9453,512331.71910747,0
+XSD.US,D,20100609,000000,20.0111,20.5387,19.5833,19.6352,769543.99266946,0
+XSD.US,D,20100610,000000,20.057,20.3172,19.9543,20.2834,407223.01696134,0
+XSD.US,D,20100611,000000,20.0241,20.6274,20.0241,20.6125,260063.21273351,0
+XSD.US,D,20100614,000000,20.8358,21.0721,20.6274,20.6304,214202.50181867,0
+XSD.US,D,20100615,000000,20.8318,21.7333,20.8318,21.6805,246336.98854087,0
+XSD.US,D,20100616,000000,21.4202,21.9118,21.3514,21.7752,406177.10434935,0
+XSD.US,D,20100617,000000,21.9258,21.9258,21.4491,21.7981,154876.29276979,0
+XSD.US,D,20100618,000000,21.7981,21.8948,21.6157,21.6944,114670.32894895,0
+XSD.US,D,20100621,000000,21.9906,22.0145,21.3174,21.4571,176237.77930922,0
+XSD.US,D,20100622,000000,21.5439,21.8171,20.9854,21.0353,258021.52713618,0
+XSD.US,D,20100623,000000,21.0123,21.3274,20.753,21.131,234791.83810764,0
+XSD.US,D,20100624,000000,21.0073,21.0073,20.5297,20.5625,53728.621129289,0
+XSD.US,D,20100625,000000,20.6543,20.7152,20.2744,20.6304,54745.45275782,0
+XSD.US,D,20100628,000000,20.6443,20.9395,20.4977,20.773,118620.3287367,0
+XSD.US,D,20100629,000000,20.3322,20.3701,19.7488,19.8934,104184.12743064,0
+XSD.US,D,20100630,000000,19.8316,20.0939,19.4667,19.5484,289243.47265327,0
+XSD.US,D,20100701,000000,19.5015,19.707,18.9741,19.5395,291012.39868161,0
+XSD.US,D,20100702,000000,19.5474,19.6501,19.1156,19.3869,117237.47783359,0
+XSD.US,D,20100706,000000,19.7928,19.8705,19.1994,19.3959,210650.61066655,0
+XSD.US,D,20100707,000000,19.6033,20.421,19.5554,20.392,152228.92048249,0
+XSD.US,D,20100708,000000,20.5197,20.6005,20.0859,20.397,212987.1172686,0
+XSD.US,D,20100709,000000,20.3512,20.6274,20.2974,20.6274,70765.063473592,0
+XSD.US,D,20100712,000000,20.6733,20.9435,20.5865,20.763,103274.59460315,0
+XSD.US,D,20100713,000000,21.0781,21.2995,20.8966,21.2088,220106.94425339,0
+XSD.US,D,20100714,000000,21.3754,21.5987,21.0881,21.2237,90077.844867963,0
+XSD.US,D,20100715,000000,21.1349,21.2377,20.782,21.1948,101311.1268234,0
+XSD.US,D,20100716,000000,21.0383,21.0383,20.5477,20.5725,92445.438038538,0
+XSD.US,D,20100719,000000,20.7291,21.1121,20.6393,21.1071,111528.57994284,0
+XSD.US,D,20100720,000000,20.6543,21.125,20.3272,21.0821,495080.67916109,0
+XSD.US,D,20100721,000000,21.2626,21.2626,20.6005,20.6304,102362.05339805,0
+XSD.US,D,20100722,000000,20.9535,21.3464,20.8358,21.2856,111239.77569331,0
+XSD.US,D,20100723,000000,20.9983,21.3892,20.9535,21.3694,197240.26612182,0
+XSD.US,D,20100726,000000,21.3694,21.7333,21.1769,21.7094,249127.76016039,0
+XSD.US,D,20100727,000000,21.85,21.9118,21.5439,21.6037,207439.66897566,0
+XSD.US,D,20100728,000000,21.4491,21.6037,21.0383,21.1389,197196.14325036,0
+XSD.US,D,20100729,000000,21.2088,21.2088,20.2894,20.5117,177468.2057473,0
+XSD.US,D,20100730,000000,20.2894,20.4888,19.9921,20.3472,354344.7639001,0
+XSD.US,D,20100802,000000,20.6922,20.79,20.3741,20.6693,461531.25217474,0
+XSD.US,D,20100803,000000,20.6085,20.6304,20.3602,20.4399,44782.708941782,0
+XSD.US,D,20100804,000000,20.5965,20.6962,20.3033,20.6643,276684.49896912,0
+XSD.US,D,20100805,000000,20.6005,20.8448,20.6005,20.7022,67365.59678649,0
+XSD.US,D,20100806,000000,20.5575,20.9485,20.5337,20.753,105345.36118394,0
+XSD.US,D,20100809,000000,20.9435,20.9804,20.6643,20.9096,48392.76206083,0
+XSD.US,D,20100810,000000,20.5665,20.5665,20.2644,20.4399,177319.79245241,0
+XSD.US,D,20100811,000000,20.0201,20.0201,19.5055,19.6601,322773.84658149,0
+XSD.US,D,20100812,000000,19.1426,19.5155,18.9691,19.355,355768.72929705,0
+XSD.US,D,20100813,000000,19.2991,19.5643,19.2472,19.2472,134868.57615001,0
+XSD.US,D,20100816,000000,19.0747,19.4277,19.0179,19.319,321313.78065335,0
+XSD.US,D,20100817,000000,19.4925,19.7628,19.3829,19.5474,76813.908033063,0
+XSD.US,D,20100818,000000,19.6232,19.8655,19.5055,19.7928,216818.78753745,0
+XSD.US,D,20100819,000000,19.6451,19.8106,19.3998,19.5205,219241.53429735,0
+XSD.US,D,20100820,000000,19.4507,19.7438,19.4277,19.6182,193274.22165353,0
+XSD.US,D,20100823,000000,19.7348,19.7728,19.3689,19.3869,97742.188198207,0
+XSD.US,D,20100824,000000,19.1326,19.2422,18.8434,19.1156,250834.51305167,0
+XSD.US,D,20100825,000000,18.9411,19.2991,18.8055,19.2372,181103.32867968,0
+XSD.US,D,20100826,000000,19.2522,19.3739,18.9181,18.9899,67495.959815788,0
+XSD.US,D,20100827,000000,19.0937,19.4737,18.598,19.4607,194469.55035295,0
+XSD.US,D,20100830,000000,19.3041,19.3649,18.9221,18.9561,138179.7970942,0
+XSD.US,D,20100831,000000,18.8244,19.0578,18.5193,18.626,106423.36315699,0
+XSD.US,D,20100901,000000,19.0229,19.331,18.9181,19.1326,99395.793085238,0
+XSD.US,D,20100902,000000,19.2332,19.5833,19.1854,19.5474,109801.77120089,0
+XSD.US,D,20100903,000000,19.7778,20.0151,19.6182,19.9733,146029.65704307,0
+XSD.US,D,20100907,000000,19.8705,19.8755,19.5015,19.5425,77595.083416324,0
+XSD.US,D,20100908,000000,19.5205,19.6132,19.2522,19.5554,260508.45261818,0
+XSD.US,D,20100909,000000,19.7488,19.7628,19.4707,19.4875,65456.279803527,0
+XSD.US,D,20100910,000000,19.4237,19.4507,18.9181,19.1515,42258.680136048,0
+XSD.US,D,20100913,000000,19.327,19.8156,19.327,19.7728,78320.102417733,0
+XSD.US,D,20100914,000000,19.7828,20.2694,19.5643,20.1597,297372.10892632,0
+XSD.US,D,20100915,000000,19.9603,20.1417,19.8286,20.1059,43568.327184236,0
+XSD.US,D,20100916,000000,20.0291,20.3072,20.0051,20.2744,112589.53444282,0
+XSD.US,D,20100917,000000,20.2834,20.3701,20.1417,20.2126,66663.642013341,0
+XSD.US,D,20100920,000000,20.2794,20.3881,20.1099,20.3512,267798.7543336,0
+XSD.US,D,20100921,000000,20.2744,20.6085,20.2744,20.4349,290410.72316176,0
+XSD.US,D,20100922,000000,20.3272,20.3372,19.9214,20.0619,367045.13133141,0
+XSD.US,D,20100923,000000,19.9074,20.5157,19.8566,20.1737,154077.06712094,0
+XSD.US,D,20100924,000000,20.4449,21.0483,20.4449,21.0123,113244.35796692,0
+XSD.US,D,20100927,000000,21.0303,21.1349,20.8448,20.9675,318728.58150309,0
+XSD.US,D,20100928,000000,21.0273,21.3234,20.79,21.3174,119711.36701267,0
+XSD.US,D,20100929,000000,21.2008,21.5049,21.2008,21.3694,105448.64881484,0
+XSD.US,D,20100930,000000,21.495,21.6197,21.0013,21.1619,117118.14552216,0
+XSD.US,D,20101001,000000,21.3594,21.3594,20.9056,21.0483,74119.404496708,0
+XSD.US,D,20101004,000000,20.9146,21.0123,20.5765,20.8118,166148.68363403,0
+XSD.US,D,20101005,000000,21.0881,21.2138,21.0223,21.1719,105058.56251948,0
+XSD.US,D,20101006,000000,21.131,21.1529,20.6443,20.749,77676.309611502,0
+XSD.US,D,20101007,000000,20.8678,20.8876,20.6005,20.8358,49327.36470165,0
+XSD.US,D,20101008,000000,20.782,21.1449,20.7251,21.0631,48195.211931815,0
+XSD.US,D,20101011,000000,21.1211,21.4302,21.1211,21.2576,405607.51819056,0
+XSD.US,D,20101012,000000,21.2626,21.495,21.0631,21.4162,365381.49851905,0
+XSD.US,D,20101013,000000,21.5558,21.5558,21.2477,21.3594,103290.63928368,0
+XSD.US,D,20101014,000000,21.3274,21.476,21.2277,21.2676,84920.482870391,0
+XSD.US,D,20101015,000000,21.4431,21.5339,21.2716,21.501,192073.87899145,0
+XSD.US,D,20101018,000000,21.4521,21.4521,21.2626,21.4062,270527.35281608,0
+XSD.US,D,20101019,000000,21.0353,21.3754,20.9056,21.0582,61591.51738108,0
+XSD.US,D,20101020,000000,21.0631,21.2048,20.8777,21.0921,178506.09601903,0
+XSD.US,D,20101021,000000,21.1121,21.1171,20.759,20.9535,379939.0377216,0
+XSD.US,D,20101022,000000,21.2237,21.491,21.1389,21.471,153689.98920318,0
+XSD.US,D,20101025,000000,21.6117,21.859,21.5797,21.7373,229471.02092718,0
+XSD.US,D,20101026,000000,21.6117,21.841,21.501,21.7562,230192.02875846,0
+XSD.US,D,20101027,000000,21.6495,22.3586,21.6495,22.3396,327336.55260696,0
+XSD.US,D,20101028,000000,22.4164,22.4882,22.0943,22.4464,75302.699685729,0
+XSD.US,D,20101029,000000,22.3964,22.7145,22.3964,22.6378,57997.508942562,0
+XSD.US,D,20101101,000000,22.7903,22.7903,22.4602,22.5799,143903.73687296,0
+XSD.US,D,20101102,000000,22.7804,22.899,22.6947,22.7674,26473.722873014,0
+XSD.US,D,20101103,000000,22.912,22.9598,22.5939,22.9598,83371.1684068,0
+XSD.US,D,20101104,000000,23.1843,23.643,23.1843,23.643,31571.920111135,0
+XSD.US,D,20101105,000000,23.7667,23.966,23.6889,23.9561,58697.458130644,0
+XSD.US,D,20101108,000000,23.8663,24.0788,23.7766,23.9561,157600.88008215,0
+XSD.US,D,20101109,000000,24.0358,24.0358,23.647,23.7187,158561.55532883,0
+XSD.US,D,20101110,000000,23.5971,23.6939,23.3927,23.6939,207696.38386413,0
+XSD.US,D,20101111,000000,23.2032,23.5273,22.8322,23.4614,93847.341999769,0
+XSD.US,D,20101112,000000,23.3528,23.7377,23.1603,23.3927,47616.600640235,0
+XSD.US,D,20101115,000000,23.4146,23.5732,23.2441,23.2441,21213.073244535,0
+XSD.US,D,20101116,000000,23.1165,23.2271,22.7804,22.893,445389.30076993,0
+XSD.US,D,20101117,000000,22.7804,23.0975,22.7804,22.917,39749.693218311,0
+XSD.US,D,20101118,000000,23.2611,23.4286,23.2071,23.3628,126904.39785238,0
+XSD.US,D,20101119,000000,23.4664,23.8045,23.4326,23.7567,112330.8139693,0
+XSD.US,D,20101122,000000,23.63,23.9601,23.63,23.9601,55483.508062159,0
+XSD.US,D,20101123,000000,23.625,23.8424,23.625,23.8045,526346.74754963,0
+XSD.US,D,20101124,000000,23.9192,24.4786,23.9192,24.4657,67621.308882423,0
+XSD.US,D,20101126,000000,24.3011,24.3749,24.2064,24.2593,48297.496770188,0
+XSD.US,D,20101129,000000,24.1246,24.2453,23.9292,24.1555,100003.48536028,0
+XSD.US,D,20101130,000000,23.9481,24.015,23.8494,23.8963,72714.492157879,0
+XSD.US,D,20101201,000000,24.2971,24.711,24.2971,24.6871,134556.70767222,0
+XSD.US,D,20101202,000000,24.711,25.2754,24.711,25.2415,228750.0130959,0
+XSD.US,D,20101203,000000,25.1787,25.5806,25.1707,25.5227,317165.22794403,0
+XSD.US,D,20101206,000000,25.5896,25.6733,25.3611,25.5836,111358.10521221,0
+XSD.US,D,20101207,000000,25.9365,26.0662,25.5976,25.6214,541894.04298234,0
+XSD.US,D,20101208,000000,25.6773,25.8707,25.5277,25.8617,68482.707668329,0
+XSD.US,D,20101209,000000,26.0413,26.0413,25.8189,25.8707,108901.2635062,0
+XSD.US,D,20101210,000000,25.9187,25.9655,25.769,25.8947,106389.26821086,0
+XSD.US,D,20101213,000000,26.0662,26.0662,25.5656,25.5656,93633.747190225,0
+XSD.US,D,20101214,000000,25.5926,25.5926,25.2844,25.3233,1989150.2993129,0
+XSD.US,D,20101215,000000,25.3093,25.4171,25.081,25.1138,36581.871606347,0
+XSD.US,D,20101216,000000,25.2146,25.3513,25.1,25.3463,106065.36622268,0
+XSD.US,D,20101217,000000,25.3513,25.427,25.2285,25.3561,35843.816302008,0
+XSD.US,D,20101220,000000,25.427,25.4888,25.1837,25.2754,56255.658312622,0
+XSD.US,D,20101221,000000,25.422,25.4888,25.3133,25.422,285940.27404934,0
+XSD.US,D,20101222,000000,25.3513,25.432,25.1568,25.432,40876.83202548,0
+XSD.US,D,20101223,000000,25.4091,25.432,25.3333,25.3463,86257.205316971,0
+XSD.US,D,20101227,000000,25.1787,25.4649,25.056,25.4409,81086.807016469,0
+XSD.US,D,20101228,000000,25.4409,25.4409,25.2186,25.3333,11933.231143518,0
+XSD.US,D,20101229,000000,25.2555,25.4649,25.2555,25.3911,36230.894219773,0
+XSD.US,D,20101230,000000,25.3871,25.5377,25.3691,25.4938,24141.227441096,0
+XSD.US,D,20101231,000000,25.3791,25.4699,25.3791,25.4559,31500.721841288,0
+XSD.US,D,20110103,000000,25.6962,26.0882,25.6344,25.8189,76597.30484592,0
+XSD.US,D,20110104,000000,26.0173,26.0832,25.6912,26.0832,123074.73316859,0
+XSD.US,D,20110105,000000,26.0084,26.3843,25.9266,26.3763,49866.867084441,0
+XSD.US,D,20110106,000000,26.5249,26.8361,26.4731,26.7842,100856.86180592,0
+XSD.US,D,20110107,000000,26.8929,27.0505,26.4641,26.9258,111239.77569331,0
+XSD.US,D,20110110,000000,26.9337,27.3307,26.7802,27.2738,443820.93324822,0
+XSD.US,D,20110111,000000,27.3965,27.4145,27.1053,27.3078,336244.3586782,0
+XSD.US,D,20110112,000000,27.4693,27.8502,27.3157,27.8352,249415.56161739,0
+XSD.US,D,20110113,000000,27.8971,28.0347,27.7036,27.93,261032.91311298,0
+XSD.US,D,20110114,000000,27.943,28.3708,27.8642,28.3618,139838.41594389,0
+XSD.US,D,20110118,000000,28.3338,28.4476,28.2202,28.3708,262495.98741873,0
+XSD.US,D,20110119,000000,28.1972,28.2162,27.6049,27.6608,187877.19224056,0
+XSD.US,D,20110120,000000,27.4883,27.4883,26.9009,27.2918,377805.09521124,0
+XSD.US,D,20110121,000000,27.6897,27.7036,27.0834,27.1392,97111.431694907,0
+XSD.US,D,20110124,000000,27.2499,27.8223,27.1771,27.8223,259602.93096082,0
+XSD.US,D,20110125,000000,27.7764,27.7764,27.3835,27.5381,187120.08387809,0
+XSD.US,D,20110126,000000,27.5531,27.5621,27.233,27.5121,106441.41342257,0
+XSD.US,D,20110127,000000,27.7894,28.1384,27.6946,28.0547,213135.53056349,0
+XSD.US,D,20110128,000000,28.1614,28.1873,27.1482,27.3406,141022.71392545,0
+XSD.US,D,20110131,000000,27.3955,27.6697,27.2638,27.5989,87314.148646826,0
+XSD.US,D,20110201,000000,27.8592,28.3239,27.8592,28.281,371602.82339421,0
+XSD.US,D,20110202,000000,28.1733,28.5941,28.1534,28.4286,138223.91996566,0
+XSD.US,D,20110203,000000,28.4655,28.4655,28.1215,28.3578,158953.64720925,0
+XSD.US,D,20110204,000000,28.4416,28.8126,28.3907,28.7906,126182.38722857,0
+XSD.US,D,20110207,000000,28.9462,29.0957,28.7268,28.8126,723834.70342713,0
+XSD.US,D,20110208,000000,28.8484,28.8484,28.4845,28.6739,406001.61565606,0
+XSD.US,D,20110209,000000,28.656,28.8983,28.5463,28.656,329412.33315041,0
+XSD.US,D,20110210,000000,28.295,28.7507,28.1534,28.7168,276643.38447526,0
+XSD.US,D,20110211,000000,28.5513,29.1645,28.5054,29.0579,212813.63416038,0
+XSD.US,D,20110214,000000,29.2035,29.6393,29.1745,29.4138,263627.13739604,0
+XSD.US,D,20110215,000000,29.4188,29.4498,28.9462,29.1407,154069.04478067,0
+XSD.US,D,20110216,000000,29.2134,29.4408,29.1795,29.383,123847.88621158,0
+XSD.US,D,20110218,000000,29.8188,29.8287,29.4448,29.5285,84603.600429941,0
+XSD.US,D,20110222,000000,29.1496,29.1496,28.3378,28.3708,237618.71025837,0
+XSD.US,D,20110223,000000,28.285,28.314,27.3018,27.7894,362497.46719395,0
+XSD.US,D,20110224,000000,27.7436,28.309,27.6328,28.1773,267241.20168521,0
+XSD.US,D,20110225,000000,28.5373,28.8884,28.4565,28.8246,256290.7072241,0
+XSD.US,D,20110228,000000,29.0289,29.0559,28.0677,28.4007,103555.37651241,0
+XSD.US,D,20110301,000000,28.4226,28.5453,27.7416,27.7924,306322.03228397,0
+XSD.US,D,20110302,000000,27.9869,28.5084,27.7884,28.0337,233918.40581134,0
+XSD.US,D,20110303,000000,28.3947,28.645,28.299,28.5821,164937.31025407,0
+XSD.US,D,20110304,000000,28.6221,28.6221,28.1215,28.2382,198998.16143228,0
+XSD.US,D,20110307,000000,28.3279,28.3279,27.1771,27.5531,292703.10689236,0
+XSD.US,D,20110308,000000,27.5121,27.7386,27.21,27.4933,203433.51280605,0
+XSD.US,D,20110309,000000,27.1292,27.2838,26.5808,26.6246,776998.7523603,0
+XSD.US,D,20110310,000000,26.2078,26.3803,25.9465,26.0981,857038.64397225,0
+XSD.US,D,20110311,000000,25.8617,26.4641,25.8379,26.3953,121693.88785056,0
+XSD.US,D,20110314,000000,26.2686,26.6206,26.151,26.3245,183556.15921556,0
+XSD.US,D,20110315,000000,25.4011,26.2636,25.2844,26.0762,243332.62211179,0
+XSD.US,D,20110316,000000,25.9894,26.4641,25.5227,25.6444,479075.10754078,0
+XSD.US,D,20110317,000000,25.9944,26.118,25.7322,25.7561,183299.4443271,0
+XSD.US,D,20110318,000000,26.0522,26.0842,25.7282,25.792,212704.32977427,0
+XSD.US,D,20110321,000000,26.2108,26.506,26.0882,26.4093,327696.55512633,0
+XSD.US,D,20110322,000000,26.3584,26.4411,26.159,26.2078,198589.02207879,0
+XSD.US,D,20110323,000000,26.0882,26.5489,25.8747,26.4841,111082.33726562,0
+XSD.US,D,20110324,000000,26.6216,27.2798,26.6216,27.1023,246755.15302715,0
+XSD.US,D,20110325,000000,27.221,27.4953,27.1362,27.1412,74141.465932435,0
+XSD.US,D,20110328,000000,27.202,27.4493,27.1452,27.1692,76825.941543461,0
+XSD.US,D,20110329,000000,27.0525,27.4264,26.866,27.4115,36383.318684799,0
+XSD.US,D,20110330,000000,27.6259,27.6358,27.2938,27.4523,45771.462379388,0
+XSD.US,D,20110331,000000,27.4214,27.5141,27.2,27.3416,324817.53776388,0
+XSD.US,D,20110401,000000,27.5171,27.5171,26.8799,26.9787,185817.45637763,0
+XSD.US,D,20110404,000000,27.0085,27.0285,26.4441,26.6017,207672.31684333,0
+XSD.US,D,20110405,000000,27.0764,27.5601,26.9957,27.2938,168798.06150639,0
+XSD.US,D,20110406,000000,27.5171,27.6159,27.2708,27.5051,35724.483990572,0
+XSD.US,D,20110407,000000,27.4623,27.6448,27.2898,27.5141,43624.483566088,0
+XSD.US,D,20110408,000000,27.6408,27.6817,27.206,27.3227,38606.509730613,0
+XSD.US,D,20110411,000000,27.3376,27.3566,26.9179,26.9877,53945.224316431,0
+XSD.US,D,20110412,000000,26.6216,26.6736,26.2238,26.4273,92296.021951111,0
+XSD.US,D,20110413,000000,26.6087,26.7264,26.4043,26.6216,116604.71574523,0
+XSD.US,D,20110414,000000,26.2886,26.5957,26.2836,26.5957,30587.177843662,0
+XSD.US,D,20110415,000000,26.4641,26.7264,26.2936,26.7214,36872.681440937,0
+XSD.US,D,20110418,000000,26.1938,26.3803,26.0562,26.2836,153453.33016537,0
+XSD.US,D,20110419,000000,26.147,26.4093,26.0942,26.4093,89790.043410973,0
+XSD.US,D,20110420,000000,27.0225,27.4813,26.8381,27.4813,101039.37004694,0
+XSD.US,D,20110421,000000,27.7684,27.7784,27.5171,27.7584,24553.375172187,0
+XSD.US,D,20110425,000000,27.6877,27.8392,27.5919,27.7684,33218.505450434,0
+XSD.US,D,20110426,000000,27.8104,28.3508,27.7784,28.289,110897.82343954,0
+XSD.US,D,20110427,000000,28.2551,28.318,28.0097,28.303,67106.876312958,0
+XSD.US,D,20110428,000000,28.1953,28.4186,28.1713,28.308,172045.10372847,0
+XSD.US,D,20110429,000000,28.6351,28.9372,28.6151,28.8294,126671.74998471,0
+XSD.US,D,20110502,000000,28.8834,28.8933,28.5233,28.5233,34396.78667679,0
+XSD.US,D,20110503,000000,28.3458,28.3608,27.7544,27.933,44661.371045281,0
+XSD.US,D,20110504,000000,27.9001,28.0995,27.5601,27.8342,57520.179696821,0
+XSD.US,D,20110505,000000,27.6548,28.2412,27.6548,27.937,54732.41645489,0
+XSD.US,D,20110506,000000,28.269,28.5403,28.1374,28.2362,220387.72616264,0
+XSD.US,D,20110509,000000,28.2412,28.3318,28.0008,28.3269,37555.583155956,0
+XSD.US,D,20110510,000000,28.3748,28.5453,28.289,28.5313,72227.134986807,0
+XSD.US,D,20110511,000000,28.5263,28.5733,28.0855,28.2412,28275.741054938,0
+XSD.US,D,20110512,000000,28.0895,28.655,27.9959,28.6211,44143.930098217,0
+XSD.US,D,20110513,000000,28.4875,28.6649,28.1604,28.1624,43817.019732437,0
+XSD.US,D,20110516,000000,28.1145,28.284,27.574,27.578,42738.014966856,0
+XSD.US,D,20110517,000000,27.3755,27.4214,26.9877,27.238,271211.25732363,0
+XSD.US,D,20110518,000000,27.2618,27.9909,27.2618,27.8951,22655.088907089,0
+XSD.US,D,20110519,000000,27.9539,27.9779,27.5271,27.8014,881044.49442138,0
+XSD.US,D,20110520,000000,27.7684,27.7684,27.4663,27.6448,16542.065625502,0
+XSD.US,D,20110523,000000,27.1781,27.202,27.0325,27.0624,51090.273974784,0
+XSD.US,D,20110524,000000,27.1692,27.1692,26.7014,26.7214,364396.75625157,0
+XSD.US,D,20110525,000000,26.6216,27.0425,26.6087,26.9487,310294.09350745,0
+XSD.US,D,20110526,000000,27.0085,27.3526,27.0036,27.2798,20396.800122618,0
+XSD.US,D,20110527,000000,27.4274,27.6129,27.4274,27.5291,23245.733709066,0
+XSD.US,D,20110531,000000,27.8034,27.9439,27.6508,27.9439,80301.620463076,0
+XSD.US,D,20110601,000000,27.8203,27.8203,27.0135,27.0225,24735.883413206,0
+XSD.US,D,20110602,000000,27.0973,27.2758,26.9029,27.0036,57299.565339546,0
+XSD.US,D,20110603,000000,26.6596,26.8839,26.3484,26.3893,224835.1110468,0
+XSD.US,D,20110606,000000,26.3853,26.4501,26.127,26.155,87796.491855232,0
+XSD.US,D,20110607,000000,26.2288,26.5977,26.2288,26.3355,158051.13392949,0
+XSD.US,D,20110608,000000,26.2696,26.2696,25.7182,25.793,72691.427929618,0
+XSD.US,D,20110609,000000,25.8757,26.0323,25.7461,25.8578,94204.336141541,0
+XSD.US,D,20110610,000000,25.6773,25.7092,25.2096,25.4369,71044.842590319,0
+XSD.US,D,20110613,000000,25.5317,25.5367,24.9463,25.075,725580.5652272,0
+XSD.US,D,20110614,000000,25.2694,25.6962,25.2694,25.5566,176207.69553324,0
+XSD.US,D,20110615,000000,25.2016,25.4091,24.8905,24.9733,830442.58041019,0
+XSD.US,D,20110616,000000,24.9264,24.9593,24.3431,24.5554,71852.09057944,0
+XSD.US,D,20110617,000000,24.709,24.7629,24.2423,24.3271,236401.32012321,0
+XSD.US,D,20110620,000000,24.2613,24.4198,24.2473,24.3091,42040.07136384,0
+XSD.US,D,20110621,000000,24.4986,25.051,24.4009,25.0122,58423.695769116,0
+XSD.US,D,20110622,000000,24.9503,25.1408,24.9174,24.9174,24369.864138636,0
+XSD.US,D,20110623,000000,24.6701,25.3971,24.4756,25.3971,45229.954411531,0
+XSD.US,D,20110624,000000,25.2993,25.3691,24.9633,24.9982,135652.75991087,0
+XSD.US,D,20110627,000000,24.9693,25.2694,24.9364,25.1787,88759.172686978,0
+XSD.US,D,20110628,000000,25.2325,25.6344,25.2325,25.6344,63204.007774254,0
+XSD.US,D,20110629,000000,25.7461,25.787,25.431,25.6214,28856.357931585,0
+XSD.US,D,20110630,000000,25.6982,26.2557,25.6982,26.165,69861.547401298,0
+XSD.US,D,20110701,000000,26.1948,26.7034,26.0762,26.6566,29934.359904634,0
+XSD.US,D,20110705,000000,26.6366,26.6516,26.3773,26.499,30459.823191962,0
+XSD.US,D,20110706,000000,26.4601,26.494,26.165,26.3853,137997.28885318,0
+XSD.US,D,20110707,000000,26.6566,27.0624,26.6017,26.9557,143011.25151852,0
+XSD.US,D,20110708,000000,26.6616,26.6616,26.3644,26.5878,45116.638855294,0
+XSD.US,D,20110711,000000,26.3185,26.502,25.9365,26.0044,203894.79737126,0
+XSD.US,D,20110712,000000,25.793,25.793,24.9593,25.0172,285370.68789056,0
+XSD.US,D,20110713,000000,25.1218,25.4739,25.0072,25.075,293822.22335926,0
+XSD.US,D,20110714,000000,25.1258,25.4409,24.6901,24.7828,102939.66189711,0
+XSD.US,D,20110715,000000,24.8655,24.9085,24.5744,24.8805,19090.161452029,0
+XSD.US,D,20110718,000000,24.719,24.7828,24.1675,24.3769,318012.58763448,0
+XSD.US,D,20110719,000000,24.8047,25.2465,24.8047,25.1916,42328.875613363,0
+XSD.US,D,20110720,000000,25.3561,25.427,24.9463,25.1168,30209.125058694,0
+XSD.US,D,20110721,000000,25.1408,25.2146,24.8147,25.1916,42314.8365179,0
+XSD.US,D,20110722,000000,25.2325,26.0473,25.2325,25.9765,27735.235879614,0
+XSD.US,D,20110725,000000,25.5896,25.6544,25.3513,25.3911,29432.963638099,0
+XSD.US,D,20110726,000000,25.4409,25.8677,25.4409,25.5277,15480.108332982,0
+XSD.US,D,20110727,000000,25.3911,25.3911,24.5126,24.5784,161264.08120544,0
+XSD.US,D,20110728,000000,24.5624,24.8795,24.2921,24.4328,438996.49837162,0
+XSD.US,D,20110729,000000,23.9501,24.4278,23.9501,24.1895,131901.31304466,0
+XSD.US,D,20110801,000000,24.4677,24.6701,23.6949,23.986,153122.40862946,0
+XSD.US,D,20110802,000000,23.8265,24.0358,23.2849,23.3099,43688.662288204,0
+XSD.US,D,20110803,000000,23.3079,23.6759,22.9548,23.643,179547.99746088,0
+XSD.US,D,20110804,000000,23.2979,23.2979,22.0175,22.0225,650622.82617284,0
+XSD.US,D,20110805,000000,22.2379,22.2379,20.749,21.3294,62328.569892885,0
+XSD.US,D,20110808,000000,20.5337,20.9714,19.9333,19.9753,341430.80165923,0
+XSD.US,D,20110809,000000,20.3162,20.8158,19.4845,20.8158,152748.36701463,0
+XSD.US,D,20110810,000000,20.2974,21.131,20.1318,20.3781,100464.76992549,0
+XSD.US,D,20110811,000000,20.8059,21.829,20.5517,21.5409,63166.904450531,0
+XSD.US,D,20110812,000000,21.7582,21.9138,21.3334,21.492,52650.619156239,0
+XSD.US,D,20110815,000000,21.87,22.1013,21.6915,22.1013,75970.559512753,0
+XSD.US,D,20110816,000000,21.819,21.8848,21.3554,21.5309,17444.578905264,0
+XSD.US,D,20110817,000000,21.5349,21.846,21.2138,21.3902,17786.53115904,0
+XSD.US,D,20110818,000000,20.8158,20.8158,19.8785,19.9901,72833.824469313,0
+XSD.US,D,20110819,000000,19.8546,20.3681,19.5953,19.6372,171231.83898415,0
+XSD.US,D,20110822,000000,20.1228,20.2554,19.6471,19.714,38085.057613417,0
+XSD.US,D,20110823,000000,20.1039,20.9336,20.1039,20.9296,46119.431388363,0
+XSD.US,D,20110824,000000,20.8638,20.9296,20.4878,20.8358,104152.03806958,0
+XSD.US,D,20110825,000000,20.9575,20.9575,20.3642,20.3871,46921.665414818,0
+XSD.US,D,20110826,000000,20.0749,20.8408,19.9194,20.79,111478.44031618,0
+XSD.US,D,20110829,000000,21.2896,21.6725,21.2138,21.6515,74204.641862018,0
+XSD.US,D,20110830,000000,21.5488,21.819,21.3754,21.6954,70350.910157435,0
+XSD.US,D,20110831,000000,21.7592,21.9348,21.3274,21.467,94097.037340502,0
+XSD.US,D,20110901,000000,21.6375,21.6415,21.0313,21.0313,33022.960906485,0
+XSD.US,D,20110902,000000,20.5605,20.6673,20.2744,20.3761,9946.6991355086,0
+XSD.US,D,20110906,000000,19.705,20.2794,19.705,20.2694,20363.707969026,0
+XSD.US,D,20110907,000000,20.5437,21.129,20.5437,21.1001,170867.82529465,0
+XSD.US,D,20110908,000000,21.1988,21.5389,20.8,20.9605,233409.98999708,0
+XSD.US,D,20110909,000000,20.7311,21.1519,20.4649,20.5965,1057927.0693293,0
+XSD.US,D,20110912,000000,20.9056,21.3714,20.4529,21.3654,56421.119080578,0
+XSD.US,D,20110913,000000,21.6217,21.9368,21.3694,21.832,267561.09250326,0
+XSD.US,D,20110914,000000,22.1661,22.7943,21.9078,22.5062,689671.56741054,0
+XSD.US,D,20110915,000000,22.7225,22.931,22.4922,22.902,372290.7390719,0
+XSD.US,D,20110916,000000,22.932,23.0506,22.7515,22.7903,30284.334498675,0
+XSD.US,D,20110919,000000,22.2818,22.6328,22.2139,22.4154,48874.102476703,0
+XSD.US,D,20110920,000000,22.5062,22.574,22.0066,22.0395,50051.380910526,0
+XSD.US,D,20110921,000000,22.1391,22.3795,21.6865,21.7094,369971.2799429,0
+XSD.US,D,20110922,000000,21.1559,21.1799,20.5257,20.8608,62074.86338202,0
+XSD.US,D,20110923,000000,20.6932,21.2856,20.6932,21.2317,80787.974841615,0
+XSD.US,D,20110926,000000,21.1379,21.3892,20.6982,21.3504,846616.62117606,0
+XSD.US,D,20110927,000000,21.6765,22.1481,21.5747,21.6865,47088.128975307,0
+XSD.US,D,20110928,000000,21.7622,21.7622,20.783,20.783,88727.08332592,0
+XSD.US,D,20110929,000000,21.1988,21.1988,20.1039,20.5487,38075.029688086,0
+XSD.US,D,20110930,000000,20.2156,20.3751,19.8376,19.8376,32414.265838913,0
+XSD.US,D,20111003,000000,19.671,19.8645,18.8334,18.8334,79299.830722541,0
+XSD.US,D,20111004,000000,18.9311,20.0281,18.7606,20.0281,41810.431873767,0
+XSD.US,D,20111005,000000,20.0281,20.7411,19.8037,20.6453,61473.187862179,0
+XSD.US,D,20111006,000000,20.407,21.0003,20.407,20.9874,139115.40252756,0
+XSD.US,D,20111007,000000,20.9605,21.2566,20.751,20.9116,33043.016757147,0
+XSD.US,D,20111010,000000,21.3314,21.5797,21.1938,21.495,128901.96057825,0
+XSD.US,D,20111011,000000,21.3972,21.6157,21.3454,21.4142,19475.233784727,0
+XSD.US,D,20111012,000000,21.6117,21.9228,21.6117,21.7143,64176.716531331,0
+XSD.US,D,20111013,000000,21.6545,22.6089,21.6545,22.5062,59756.407045565,0
+XSD.US,D,20111014,000000,22.7854,22.8592,22.3097,22.6847,32683.014237776,0
+XSD.US,D,20111017,000000,22.546,22.546,21.865,21.9318,39162.056793933,0
+XSD.US,D,20111018,000000,21.9078,22.5969,21.8878,22.5301,40168.860497133,0
+XSD.US,D,20111019,000000,22.4454,22.4454,21.6954,21.7483,50380.296861372,0
+XSD.US,D,20111020,000000,21.5289,21.5997,21.0512,21.5089,21462.76858527,0
+XSD.US,D,20111021,000000,21.9278,22.1761,21.8968,21.9786,19112.222887757,0
+XSD.US,D,20111024,000000,22.1203,22.9778,22.0066,22.9608,289747.8772974,0
+XSD.US,D,20111025,000000,22.922,22.922,22.3346,22.3436,76179.140359631,0
+XSD.US,D,20111026,000000,22.6707,22.9958,22.2229,22.8003,56573.543545605,0
+XSD.US,D,20111027,000000,23.4306,23.984,23.3039,23.7747,63452.700322456,0
+XSD.US,D,20111028,000000,23.5812,23.8115,23.5392,23.7217,48992.431995605,0
+XSD.US,D,20111031,000000,23.1095,23.3269,23.0426,23.0556,63005.454852707,0
+XSD.US,D,20111101,000000,22.1292,22.4454,21.9926,22.1661,18126.47782775,0
+XSD.US,D,20111102,000000,22.4582,22.5789,22.1801,22.2848,8627.0241619901,0
+XSD.US,D,20111103,000000,22.4582,23.1274,22.4582,23.1175,14418.151040462,0
+XSD.US,D,20111104,000000,22.8622,23.4545,22.8572,23.4166,35151.88945419,0
+XSD.US,D,20111107,000000,23.2131,23.3508,22.8233,23.1085,14821.273638756,0
+XSD.US,D,20111108,000000,23.3179,23.3448,22.932,23.2909,25223.240584277,0
+XSD.US,D,20111109,000000,22.6467,22.7335,22.0454,22.0723,20622.428442558,0
+XSD.US,D,20111110,000000,22.2848,22.3924,21.841,22.1571,61358.869513408,0
+XSD.US,D,20111111,000000,22.4284,23.0237,22.4284,22.902,23028.12772939,0
+XSD.US,D,20111114,000000,22.936,22.936,22.4632,22.5969,10405.978115654,0
+XSD.US,D,20111115,000000,22.4454,23.0506,22.4404,22.918,10321.743542876,0
+XSD.US,D,20111116,000000,22.8233,23.3139,22.2947,22.2997,82803.587833083,0
+XSD.US,D,20111117,000000,22.1063,22.1063,21.2976,21.5339,38890.300017471,0
+XSD.US,D,20111118,000000,21.7143,21.7143,21.3922,21.4022,34110.990804866,0
+XSD.US,D,20111121,000000,21.0661,21.0661,20.5965,20.8138,67053.728308705,0
+XSD.US,D,20111122,000000,20.8508,20.8508,20.5257,20.5257,14923.558477129,0
+XSD.US,D,20111123,000000,20.2514,20.2514,19.8176,19.8176,137208.09112966,0
+XSD.US,D,20111125,000000,19.8954,19.9104,19.5863,19.5863,8873.711125125,0
+XSD.US,D,20111128,000000,20.0231,20.3701,20.0231,20.2345,69917.70378315,0
+XSD.US,D,20111129,000000,20.2464,20.3701,20.0471,20.0999,20727.72165853,0
+XSD.US,D,20111130,000000,20.753,21.3654,20.6623,21.3654,12704.378601448,0
+XSD.US,D,20111201,000000,21.3174,21.5239,21.1988,21.471,7452.7541057667,0
+XSD.US,D,20111202,000000,21.7932,21.858,21.4621,21.4621,14342.941600482,0
+XSD.US,D,20111205,000000,21.7622,21.9646,21.6037,21.6765,18735.172895323,0
+XSD.US,D,20111206,000000,21.6875,21.7513,21.472,21.6555,24911.372106493,0
+XSD.US,D,20111207,000000,21.3554,21.7213,21.3554,21.6475,8269.0272276846,0
+XSD.US,D,20111208,000000,21.5149,21.6695,20.9635,20.9635,24204.403370679,0
+XSD.US,D,20111209,000000,20.8916,21.3174,20.7062,21.2417,679820.13356567,0
+XSD.US,D,20111212,000000,20.9316,20.9316,20.4309,20.6703,495794.66744463,0
+XSD.US,D,20111213,000000,20.9256,20.9256,19.9901,20.1138,64656.051362138,0
+XSD.US,D,20111214,000000,20.0649,20.0649,19.6412,19.6551,48604.351285308,0
+XSD.US,D,20111215,000000,19.9283,20.0231,19.681,19.8037,1335878.0952677,0
+XSD.US,D,20111216,000000,20.0031,20.1786,19.7838,19.9283,434362.59407632,0
+XSD.US,D,20111219,000000,20.0281,20.0281,19.3889,19.4078,255378.16601901,0
+XSD.US,D,20111220,000000,19.8586,20.4569,19.8586,20.418,33530.373928218,0
+XSD.US,D,20111221,000000,20.3851,20.3851,19.8206,20.2116,1605318.420978,0
+XSD.US,D,20111222,000000,20.3512,21.1191,20.3512,21.0463,1065680.6611951,0
+XSD.US,D,20111223,000000,21.1759,21.2028,21.0093,21.1001,11066.818394947,0
+XSD.US,D,20111227,000000,21.0143,21.2028,20.9395,21.0463,110443.55842205,0
+XSD.US,D,20111228,000000,21.0003,21.0003,20.6533,20.6912,53213.185767291,0
+XSD.US,D,20111229,000000,20.7142,20.9156,20.6633,20.8966,132020.6453561,0
+XSD.US,D,20111230,000000,20.9635,20.9854,20.8348,20.8348,47686.796117549,0
+XSD.US,D,20120103,000000,21.2417,21.5349,21.1141,21.1898,144127.35960784,0
+XSD.US,D,20120104,000000,21.1101,21.1191,20.8678,21.0043,42191.493036333,0
+XSD.US,D,20120105,000000,20.8916,21.481,20.8916,21.4202,117036.91932698,0
+XSD.US,D,20120106,000000,21.2277,21.4391,21.1609,21.3125,74751.163792541,0
+XSD.US,D,20120109,000000,21.4302,21.848,21.4302,21.7353,63228.074795049,0
+XSD.US,D,20120110,000000,22.0435,22.0435,21.8051,21.9636,48764.798090599,0
+XSD.US,D,20120111,000000,21.835,22.1371,21.8151,22.1153,120695.10648762,0
+XSD.US,D,20120112,000000,22.1471,22.3197,21.9716,22.3097,22441.494097545,0
+XSD.US,D,20120113,000000,22.0155,22.1233,21.7513,21.7732,41011.206224911,0
+XSD.US,D,20120117,000000,22.0335,22.1431,21.858,21.877,249216.00590331,0
+XSD.US,D,20120118,000000,22.3795,23.2401,22.3795,23.1743,375855.66652695,0
+XSD.US,D,20120119,000000,23.2501,23.5582,23.2501,23.4595,292996.92510455,0
+XSD.US,D,20120120,000000,23.4036,23.7487,23.3747,23.7038,150218.32145369,0
+XSD.US,D,20120123,000000,23.7487,23.8783,23.5502,23.6789,379867.83945176,0
+XSD.US,D,20120124,000000,23.5861,23.9392,23.5732,23.9342,270382.95069132,0
+XSD.US,D,20120125,000000,24.1376,24.1376,23.6988,24.011,100615.18880545,0
+XSD.US,D,20120126,000000,24.2403,24.3749,23.7825,23.8823,38573.417577021,0
+XSD.US,D,20120127,000000,23.7387,23.9581,23.5861,23.9302,50020.294342,0
+XSD.US,D,20120130,000000,23.5961,23.8145,23.4266,23.6839,25620.346427373,0
+XSD.US,D,20120131,000000,23.8135,23.9112,23.3927,23.4904,23492.420672201,0
+XSD.US,D,20120201,000000,23.8943,24.0768,23.5542,24.015,54475.701566425,0
+XSD.US,D,20120202,000000,24.1196,24.3749,24.02,24.3071,35057.626956082,0
+XSD.US,D,20120203,000000,24.6861,24.9912,24.6212,24.9324,47470.192930406,0
+XSD.US,D,20120206,000000,24.7967,24.7967,24.4976,24.5834,31221.945517094,0
+XSD.US,D,20120207,000000,24.4677,24.7369,24.351,24.6601,23154.479588557,0
+XSD.US,D,20120208,000000,24.7788,25.1538,24.7289,24.9613,52414.962910969,0
+XSD.US,D,20120209,000000,25.1538,25.1538,24.8057,25.093,25268.366248265,0
+XSD.US,D,20120210,000000,24.7569,24.8207,24.4427,24.5394,22041.37987685,0
+XSD.US,D,20120213,000000,24.9423,24.9423,24.2593,24.5744,12044.541114688,0
+XSD.US,D,20120214,000000,24.3799,24.4936,24.2403,24.4746,155035.73678255,0
+XSD.US,D,20120215,000000,24.6312,24.8965,24.5834,24.6172,35004.478951829,0
+XSD.US,D,20120216,000000,24.6562,25.3273,24.6272,25.2784,45404.440312285,0
+XSD.US,D,20120217,000000,25.3651,25.4739,25.1488,25.1817,104252.31732289,0
+XSD.US,D,20120221,000000,25.3323,25.3651,24.8057,24.8665,101455.52894816,0
+XSD.US,D,20120222,000000,24.8347,24.8825,24.6112,24.6412,77529.901901674,0
+XSD.US,D,20120223,000000,24.7838,24.7838,24.3949,24.7838,52341.759056055,0
+XSD.US,D,20120224,000000,24.9384,25.049,24.719,24.7599,9081.2891794703,0
+XSD.US,D,20120227,000000,24.5744,24.9483,24.3071,24.8017,76601.316016052,0
+XSD.US,D,20120228,000000,24.8397,25.2505,24.8397,25.053,71337.658009975,0
+XSD.US,D,20120229,000000,25.0301,25.0301,24.5016,24.5106,40566.969132761,0
+XSD.US,D,20120301,000000,24.5983,24.7927,24.3749,24.4527,131866.215306,0
+XSD.US,D,20120302,000000,24.4657,24.5964,23.989,23.993,68109.668846027,0
+XSD.US,D,20120305,000000,23.972,23.972,23.2361,23.3039,44480.868389329,0
+XSD.US,D,20120306,000000,23.0995,23.0995,22.7704,23.0277,45866.72767003,0
+XSD.US,D,20120307,000000,23.2511,23.3917,23.1563,23.3149,15264.507938372,0
+XSD.US,D,20120308,000000,23.5084,23.8035,23.4466,23.7307,8637.0520873208,0
+XSD.US,D,20120309,000000,23.7945,23.999,23.7945,23.9501,7425.6787073738,0
+XSD.US,D,20120312,000000,23.9262,23.9262,23.6101,23.6559,32303.958660275,0
+XSD.US,D,20120313,000000,23.7945,24.2144,23.7945,24.1994,29018.810321942,0
+XSD.US,D,20120314,000000,24.3969,24.5724,24.1396,24.1635,100599.14412492,0
+XSD.US,D,20120315,000000,24.2921,24.6821,24.2114,24.6741,16425.741691666,0
+XSD.US,D,20120316,000000,24.6542,24.7967,24.5474,24.6542,47129.243469163,0
+XSD.US,D,20120319,000000,24.7499,24.9852,24.7499,24.8377,10732.888481435,0
+XSD.US,D,20120320,000000,24.5764,24.7589,24.5016,24.6881,29694.692489231,0
+XSD.US,D,20120321,000000,24.7629,24.7967,24.5664,24.698,13511.626590568,0
+XSD.US,D,20120322,000000,24.5295,24.5764,24.4218,24.5196,13542.713159092,0
+XSD.US,D,20120323,000000,24.4069,24.5914,24.3151,24.5914,4464.4323572219,0
+XSD.US,D,20120326,000000,24.8137,25.0132,24.717,24.9693,15814.038246494,0
+XSD.US,D,20120327,000000,24.9852,25.1628,24.9463,24.9503,10333.777053273,0
+XSD.US,D,20120328,000000,24.8705,24.9892,24.4726,24.6352,50942.863472423,0
+XSD.US,D,20120329,000000,24.5434,24.713,24.2951,24.6881,25482.963850343,0
+XSD.US,D,20120330,000000,24.9553,24.9603,24.4637,24.698,95281.335322057,0
+XSD.US,D,20120402,000000,24.6102,24.694,24.2044,24.6252,368035.89035408,0
+XSD.US,D,20120403,000000,24.713,24.713,24.0878,24.1536,387935.3053803,0
+XSD.US,D,20120404,000000,23.9062,23.9062,23.3966,23.639,63264.175326239,0
+XSD.US,D,20120405,000000,23.5134,23.622,23.4186,23.5332,98716.902540351,0
+XSD.US,D,20120409,000000,23.1095,23.1763,22.9548,23.0516,128811.70925028,0
+XSD.US,D,20120410,000000,23.2371,23.2591,22.7455,22.7555,86111.800399677,0
+XSD.US,D,20120411,000000,23.0616,23.4086,23.0556,23.2151,44822.820643105,0
+XSD.US,D,20120412,000000,23.4286,23.8604,23.4086,23.7747,26550.93789806,0
+XSD.US,D,20120413,000000,23.6959,23.6959,23.1523,23.1523,79575.598669134,0
+XSD.US,D,20120416,000000,23.4186,23.4286,22.898,23.0995,988566.9181946,0
+XSD.US,D,20120417,000000,23.5174,23.7607,23.5174,23.6529,47748.9692546,0
+XSD.US,D,20120418,000000,23.4326,23.4804,23.2591,23.4466,23214.647140541,0
+XSD.US,D,20120419,000000,23.5233,23.9412,23.2003,23.277,1113475.7589062,0
+XSD.US,D,20120420,000000,23.0516,23.0616,22.4942,22.4942,78094.474097792,0
+XSD.US,D,20120423,000000,22.2778,22.2778,21.8161,22.0723,1022371.0544844,0
+XSD.US,D,20120424,000000,22.2149,22.2149,21.9078,21.9168,30723.557628159,0
+XSD.US,D,20120425,000000,22.3057,22.4464,22.1721,22.4214,11565.206283882,0
+XSD.US,D,20120426,000000,22.4842,22.7605,22.4842,22.7355,23706.015481744,0
+XSD.US,D,20120427,000000,22.6727,22.945,22.6119,22.893,16880.006709146,0
+XSD.US,D,20120430,000000,22.8173,22.9688,22.8173,22.922,1018730.9175893,0
+XSD.US,D,20120501,000000,22.951,23.1763,22.907,22.912,12400.532463928,0
+XSD.US,D,20120502,000000,22.7165,22.8592,22.6268,22.8592,61930.461257257,0
+XSD.US,D,20120503,000000,22.7075,22.8512,22.0863,22.1233,925802.13354983,0
+XSD.US,D,20120504,000000,21.9726,22.0016,21.7513,21.7602,402602.14896896,0
+XSD.US,D,20120507,000000,21.6595,21.8161,21.6475,21.6475,19366.932191156,0
+XSD.US,D,20120508,000000,21.477,21.5259,21.0801,21.5209,547506.67278992,0
+XSD.US,D,20120509,000000,21.1599,21.5538,21.0233,21.5538,1118512.7857998,0
+XSD.US,D,20120510,000000,21.6655,21.6655,21.1699,21.3932,9223.685719166,0
+XSD.US,D,20120511,000000,21.5259,21.7971,21.5209,21.5259,22595.924147637,0
+XSD.US,D,20120514,000000,21.2277,21.3694,21.1459,21.2566,58022.578755888,0
+XSD.US,D,20120515,000000,21.2936,21.497,21.1041,21.1429,220760.76498494,0
+XSD.US,D,20120516,000000,21.2317,21.4162,20.9495,20.9724,1964488.6225472,0
+XSD.US,D,20120517,000000,21.0033,21.0033,20.5975,20.5975,71378.772503831,0
+XSD.US,D,20120518,000000,20.6473,20.6473,19.9941,20.0301,264577.78471738,0
+XSD.US,D,20120521,000000,20.1079,20.6294,20.0071,20.6065,50899.743393501,0
+XSD.US,D,20120522,000000,20.6254,20.6254,20.2245,20.3222,95980.281717606,0
+XSD.US,D,20120523,000000,20.0071,20.5137,19.9842,20.4748,120583.79651644,0
+XSD.US,D,20120524,000000,20.4409,20.4459,20.0929,20.2335,94581.386133974,0
+XSD.US,D,20120525,000000,20.3372,20.5497,20.3272,20.4709,20875.132160891,0
+XSD.US,D,20120529,000000,20.7002,20.9675,20.6473,20.9256,113140.06754348,0
+XSD.US,D,20120530,000000,20.5037,20.5845,20.417,20.4947,72631.260377634,0
+XSD.US,D,20120531,000000,20.4489,20.5287,20.0659,20.4289,54754.477890618,0
+XSD.US,D,20120601,000000,19.8017,19.9792,19.5235,19.5445,27725.207954283,0
+XSD.US,D,20120604,000000,19.716,19.716,19.2852,19.5813,17331.263349027,0
+XSD.US,D,20120605,000000,19.6591,20.1238,19.6591,20.1039,4883.5996360446,0
+XSD.US,D,20120606,000000,20.3082,20.8608,20.3082,20.782,320798.34529134,0
+XSD.US,D,20120607,000000,21.0961,21.1349,20.3891,20.418,124683.21239163,0
+XSD.US,D,20120608,000000,20.2934,20.754,20.2934,20.6882,65545.52833897,0
+XSD.US,D,20120611,000000,21.0033,21.0033,20.0979,20.1029,63493.814816312,0
+XSD.US,D,20120612,000000,20.3182,20.7102,20.2424,20.7102,23814.317075315,0
+XSD.US,D,20120613,000000,20.4908,20.779,20.3761,20.4469,8393.3735017851,0
+XSD.US,D,20120614,000000,20.3652,20.3891,20.1308,20.2634,25028.698832862,0
+XSD.US,D,20120615,000000,20.3082,20.7022,20.2844,20.6783,203242.98222476,0
+XSD.US,D,20120618,000000,20.5555,21.0572,20.5217,20.9515,122358.73929998,0
+XSD.US,D,20120619,000000,21.0621,21.3194,21.0621,21.2138,24477.162939674,0
+XSD.US,D,20120620,000000,21.2297,21.479,21.1479,21.3294,39377.657188542,0
+XSD.US,D,20120621,000000,21.2387,21.2387,20.4519,20.4808,43974.45816013,0
+XSD.US,D,20120622,000000,20.6533,20.9166,20.5755,20.8886,35953.120688113,0
+XSD.US,D,20120625,000000,20.4709,20.5177,20.1039,20.1238,52726.831388753,0
+XSD.US,D,20120626,000000,20.1836,20.1976,19.8466,19.9891,41690.096769798,0
+XSD.US,D,20120627,000000,20.0839,20.404,20.0839,20.3472,35455.73559171,0
+XSD.US,D,20120628,000000,20.1457,20.2934,19.9273,20.2385,49929.040221491,0
+XSD.US,D,20120629,000000,20.7082,21.0323,20.6753,20.9954,25825.918896651,0
+XSD.US,D,20120702,000000,21.13,21.13,20.774,20.9555,47772.033482861,0
+XSD.US,D,20120703,000000,21.0761,21.2866,21.0153,21.2387,19565.485112703,0
+XSD.US,D,20120705,000000,21.1719,21.3674,20.9834,21.2866,35457.741176777,0
+XSD.US,D,20120706,000000,20.9874,20.9874,20.422,20.5845,566771.32014271,0
+XSD.US,D,20120709,000000,20.3891,20.394,20.2255,20.3182,20861.093065429,0
+XSD.US,D,20120710,000000,20.3282,20.4419,19.678,19.8196,722334.52579766,0
+XSD.US,D,20120711,000000,19.8526,19.9563,19.5873,19.7299,704099.74637633,0
+XSD.US,D,20120712,000000,19.5235,19.5405,19.1934,19.4337,38592.470635149,0
+XSD.US,D,20120713,000000,19.6063,19.6491,19.5275,19.5813,13255.914494636,0
+XSD.US,D,20120716,000000,19.4008,19.4667,19.2214,19.3869,41400.289727741,0
+XSD.US,D,20120717,000000,19.4297,19.4297,18.9869,19.2274,19961.588163266,0
+XSD.US,D,20120718,000000,19.2174,20.1099,19.2174,19.8855,965202.85496663,0
+XSD.US,D,20120719,000000,20.0649,20.3891,20.0649,20.2644,25761.740174535,0
+XSD.US,D,20120720,000000,20.0839,20.0839,19.711,19.7299,417328.15731707,0
+XSD.US,D,20120723,000000,19.2652,19.4885,19.0638,19.4297,422584.79577542,0
+XSD.US,D,20120724,000000,19.3779,19.4567,18.983,19.0987,89704.806045661,0
+XSD.US,D,20120725,000000,19.319,19.8386,19.319,19.4387,965333.21799593,0
+XSD.US,D,20120726,000000,19.9034,20.1138,19.7928,19.9323,38764.950950837,0
+XSD.US,D,20120727,000000,20.0071,20.5277,19.9273,20.427,61060.037338554,0
+XSD.US,D,20120730,000000,20.5755,20.6593,20.055,20.2066,1260069.9881453,0
+XSD.US,D,20120731,000000,20.2434,20.7042,20.2434,20.4878,676633.25889558,0
+XSD.US,D,20120801,000000,20.6733,20.7192,20.3033,20.3472,57897.229689255,0
+XSD.US,D,20120802,000000,20.2694,20.7391,20.2694,20.4609,69009.173748189,0
+XSD.US,D,20120803,000000,20.754,20.9216,20.754,20.8039,21634.246108424,0
+XSD.US,D,20120806,000000,20.9555,21.2536,20.9455,21.1719,50792.444592463,0
+XSD.US,D,20120807,000000,21.3912,21.8888,21.3912,21.6575,889042.76766513,0
+XSD.US,D,20120808,000000,21.5648,21.7193,21.5598,21.7094,33045.022342213,0
+XSD.US,D,20120809,000000,21.6455,21.9418,21.6455,21.9058,63466.739417919,0
+XSD.US,D,20120810,000000,21.8031,22.0006,21.8001,21.9846,37161.48569046,0
+XSD.US,D,20120813,000000,21.9298,21.9298,21.6157,21.852,21994.248627796,0
+XSD.US,D,20120814,000000,21.9806,22.0235,21.5039,21.5697,39954.262895057,0
+XSD.US,D,20120815,000000,21.6575,21.875,21.6355,21.7672,22182.773624013,0
+XSD.US,D,20120816,000000,21.7952,22.1841,21.7952,22.1272,112627.64055908,0
+XSD.US,D,20120817,000000,22.0943,22.1223,21.9946,22.1143,26492.775931143,0
+XSD.US,D,20120820,000000,22.0335,22.0335,21.7762,21.9477,53178.088028634,0
+XSD.US,D,20120821,000000,22.0843,22.3884,21.9148,22.0006,35899.97268386,0
+XSD.US,D,20120822,000000,21.7094,21.9577,21.6675,21.8131,66512.220340848,0
+XSD.US,D,20120823,000000,21.5469,21.7672,21.489,21.6257,30060.711763801,0
+XSD.US,D,20120824,000000,21.6107,21.819,21.475,21.7333,122547.26429619,0
+XSD.US,D,20120827,000000,21.7912,21.7912,21.5469,21.6057,58733.558661834,0
+XSD.US,D,20120828,000000,21.5697,21.7672,21.5558,21.6575,55894.653000717,0
+XSD.US,D,20120829,000000,21.7293,21.7762,21.5598,21.6675,12455.686053246,0
+XSD.US,D,20120830,000000,21.3095,21.3294,21.1389,21.1579,135117.26869821,0
+XSD.US,D,20120831,000000,21.3075,21.4162,21.2936,21.3892,14102.271392545,0
+XSD.US,D,20120904,000000,21.1231,21.2936,20.9096,21.2267,4877.5828808462,0
+XSD.US,D,20120905,000000,21.0991,21.2616,21.0323,21.0403,16405.685841004,0
+XSD.US,D,20120906,000000,21.4112,22.0375,21.3694,22.0185,67773.733347448,0
+XSD.US,D,20120907,000000,21.9018,22.0315,21.8031,22.0315,116959.70430194,0
+XSD.US,D,20120910,000000,21.9706,22.0893,21.7233,21.7533,42968.657249462,0
+XSD.US,D,20120911,000000,21.819,22.0185,21.7912,21.9388,74189.599974023,0
+XSD.US,D,20120912,000000,22.0474,22.1701,21.9028,22.0943,77757.535806681,0
+XSD.US,D,20120913,000000,21.9238,22.3656,21.843,22.2269,104227.24750956,0
+XSD.US,D,20120914,000000,22.5122,22.893,22.5122,22.7744,14967.681348584,0
+XSD.US,D,20120917,000000,22.7395,22.7395,22.2987,22.4064,75586.489972587,0
+XSD.US,D,20120918,000000,22.2987,22.4284,22.2559,22.3795,20352.677251163,0
+XSD.US,D,20120919,000000,22.3745,22.3924,22.2937,22.2937,27476.515406083,0
+XSD.US,D,20120920,000000,22.0704,22.0704,21.7034,21.8131,33480.234301565,0
+XSD.US,D,20120921,000000,21.9616,21.9616,21.6555,21.6555,70258.653244393,0
+XSD.US,D,20120924,000000,21.4451,21.5169,21.2516,21.3075,63664.289546933,0
+XSD.US,D,20120925,000000,21.473,21.473,20.5965,20.6045,125601.77035193,0
+XSD.US,D,20120926,000000,20.3781,20.5337,20.1378,20.391,434038.69208813,0
+XSD.US,D,20120927,000000,20.5197,20.9046,20.4389,20.8578,50917.793659097,0
+XSD.US,D,20120928,000000,20.7172,20.7172,20.4888,20.4888,81856.951681866,0
+XSD.US,D,20121001,000000,20.4878,20.6613,20.2954,20.3392,37320.929703218,0
+XSD.US,D,20121002,000000,20.5725,20.5725,20.1996,20.41,141543.16325011,0
+XSD.US,D,20121003,000000,20.4788,20.4788,20.2026,20.2714,59450.555322978,0
+XSD.US,D,20121004,000000,20.2315,20.4529,20.1567,20.391,664076.2907965,0
+XSD.US,D,20121005,000000,20.4878,20.6852,20.3352,20.3492,108750.84462623,0
+XSD.US,D,20121008,000000,20.2394,20.2394,19.9991,20.0471,16287.356322102,0
+XSD.US,D,20121009,000000,19.9991,19.9991,19.6112,19.717,83296.961759352,0
+XSD.US,D,20121010,000000,19.6591,19.687,19.4098,19.4487,38978.545760381,0
+XSD.US,D,20121011,000000,19.5773,19.6491,19.4747,19.5235,42379.015240017,0
+XSD.US,D,20121012,000000,19.3968,19.4617,19.2652,19.2902,11026.706693624,0
+XSD.US,D,20121015,000000,19.4796,19.5454,19.321,19.5415,66247.483112118,0
+XSD.US,D,20121016,000000,19.8625,20.1138,19.8206,20.0999,40532.874186637,0
+XSD.US,D,20121017,000000,20.0471,20.2534,19.9483,20.1697,48450.924027748,0
+XSD.US,D,20121018,000000,20.0999,20.0999,19.8426,19.8426,121677.84317002,0
+XSD.US,D,20121019,000000,19.697,19.711,19.1346,19.2312,161279.12309344,0
+XSD.US,D,20121022,000000,19.2612,19.351,19.1495,19.2702,61961.547825783,0
+XSD.US,D,20121023,000000,19.0149,19.4667,18.9032,19.4527,88588.697956357,0
+XSD.US,D,20121024,000000,19.6013,19.6013,19.2114,19.2612,46168.568222484,0
+XSD.US,D,20121025,000000,19.4098,19.4237,19.2024,19.355,17488.701776718,0
+XSD.US,D,20121026,000000,19.6442,19.6442,19.4617,19.5773,90029.710826376,0
+XSD.US,D,20121031,000000,19.678,19.678,19.5135,19.5973,49437.671880288,0
+XSD.US,D,20121101,000000,19.6591,20.2394,19.6591,20.1996,121665.80965963,0
+XSD.US,D,20121102,000000,20.2534,20.2534,19.6073,19.6073,9372.0990140602,0
+XSD.US,D,20121105,000000,19.701,20.1138,19.6252,20.0709,42475.283323191,0
+XSD.US,D,20121106,000000,20.1328,20.4,20.0411,20.3092,24076.045926447,0
+XSD.US,D,20121107,000000,20.0709,20.0709,19.6252,19.683,31651.140721248,0
+XSD.US,D,20121108,000000,19.7398,19.8206,19.4895,19.4895,52534.295222403,0
+XSD.US,D,20121109,000000,19.4567,19.7878,19.4237,19.4747,15273.533071169,0
+XSD.US,D,20121112,000000,19.4895,19.5075,19.341,19.4567,7482.8378817587,0
+XSD.US,D,20121113,000000,19.3091,19.4747,19.2214,19.321,30791.747520408,0
+XSD.US,D,20121114,000000,19.3699,19.3699,18.9511,18.9701,158324.89629103,0
+XSD.US,D,20121115,000000,19.0628,19.0628,18.599,18.6648,25847.980332379,0
+XSD.US,D,20121116,000000,18.5193,18.6778,18.2351,18.599,77799.65309307,0
+XSD.US,D,20121119,000000,18.8324,19.2512,18.8324,19.2462,16515.993019642,0
+XSD.US,D,20121120,000000,19.0578,19.2462,19.0389,19.2024,20741.760753993,0
+XSD.US,D,20121121,000000,19.2362,19.331,19.1834,19.3091,18203.692852796,0
+XSD.US,D,20121123,000000,19.4237,19.7398,19.4237,19.683,6887.1791171159,0
+XSD.US,D,20121126,000000,19.8526,19.8855,19.717,19.8586,8200.8373354359,0
+XSD.US,D,20121127,000000,19.8994,20.0999,19.8805,19.9094,23113.365094701,0
+XSD.US,D,20121128,000000,19.7688,20.2026,19.5275,20.2026,20180.196935475,0
+XSD.US,D,20121129,000000,20.4339,20.4927,20.3053,20.4728,16198.107786659,0
+XSD.US,D,20121130,000000,20.5197,20.5297,20.4389,20.4788,21869.902353696,0
+XSD.US,D,20121203,000000,20.5765,20.6045,20.3681,20.3781,12171.895766388,0
+XSD.US,D,20121204,000000,20.4289,20.5527,20.3442,20.5527,15899.275611804,0
+XSD.US,D,20121205,000000,20.5527,20.6453,20.41,20.5765,72089.752409777,0
+XSD.US,D,20121206,000000,20.7211,20.801,20.5825,20.766,5133.2949767787,0
+XSD.US,D,20121207,000000,20.793,20.8098,20.6803,20.7411,14036.087085363,0
+XSD.US,D,20121210,000000,20.9046,20.9485,20.8817,20.9096,27084.423525653,0
+XSD.US,D,20121211,000000,21.1898,21.477,21.1898,21.477,28298.805283199,0
+XSD.US,D,20121212,000000,21.487,21.5817,21.3793,21.3793,18705.089119331,0
+XSD.US,D,20121213,000000,21.4032,21.4032,21.0841,21.1459,5754.0235547483,0
+XSD.US,D,20121214,000000,21.1759,21.1759,20.9395,21.0403,7707.4634091661,0
+XSD.US,D,20121217,000000,21.2267,21.2267,21.0083,21.1041,6541.2156932072,0
+XSD.US,D,20121218,000000,21.2616,21.5588,21.1699,21.5588,8629.0297470563,0
+XSD.US,D,20121219,000000,21.7333,21.7942,21.6485,21.6485,6996.4835032204,0
+XSD.US,D,20121220,000000,21.7084,21.7084,21.4501,21.5817,8645.0744275854,0
+XSD.US,D,20121221,000000,21.1579,21.3105,21.1389,21.3105,11012.667598161,0
+XSD.US,D,20121224,000000,21.1619,21.2237,21.1579,21.1819,5433.1299441663,0
+XSD.US,D,20121226,000000,21.2776,21.2866,21.0721,21.0761,14234.64000691,0
+XSD.US,D,20121227,000000,20.9455,21.0811,20.752,21.0761,22912.806588087,0
+XSD.US,D,20121228,000000,20.8648,21.1061,20.8648,20.8966,7309.3547735378,0
+XSD.US,D,20121231,000000,20.8966,21.3783,20.8628,21.3314,40389.474854408,0
+XSD.US,D,20130102,000000,22.0085,22.2359,21.9178,22.2359,38739.881137511,0
+XSD.US,D,20130103,000000,22.1701,22.4304,22.1471,22.2129,33715.890546837,0
+XSD.US,D,20130104,000000,22.1891,22.2319,22.0654,22.1561,40277.162090704,0
+XSD.US,D,20130107,000000,22.1033,22.1701,22.0046,22.0514,13072.403461084,0
+XSD.US,D,20130108,000000,22.0046,22.0225,21.7074,21.7074,35279.24410589,0
+XSD.US,D,20130109,000000,21.865,21.9048,21.7602,21.9008,38042.940327028,0
+XSD.US,D,20130110,000000,22.1891,22.1891,22.0275,22.1561,10793.056033419,0
+XSD.US,D,20130111,000000,22.1891,22.2129,22.0893,22.1941,6938.3215363024,0
+XSD.US,D,20130114,000000,22.0654,22.0654,21.9338,22.0415,28089.221643787,0
+XSD.US,D,20130115,000000,21.831,21.9986,21.7942,21.9278,25285.413721327,0
+XSD.US,D,20130116,000000,22.0046,22.3097,21.9786,22.2947,1243385.5259801,0
+XSD.US,D,20130117,000000,22.3626,22.6029,22.3626,22.544,581769.08526728,0
+XSD.US,D,20130118,000000,22.3436,22.4254,22.2718,22.3007,25923.189772359,0
+XSD.US,D,20130122,000000,22.3884,22.3884,22.1891,22.2908,10828.153772076,0
+XSD.US,D,20130123,000000,22.4702,22.5769,22.4024,22.563,119306.23882931,0
+XSD.US,D,20130124,000000,22.4424,22.6457,22.4254,22.4602,49291.264170459,0
+XSD.US,D,20130125,000000,22.7525,22.7903,22.6129,22.6847,58315.394175545,0
+XSD.US,D,20130128,000000,22.8711,22.8911,22.7903,22.8292,34699.630021777,0
+XSD.US,D,20130129,000000,22.6179,22.6747,22.4942,22.5181,55878.608320188,0
+XSD.US,D,20130130,000000,22.6278,22.6657,22.5181,22.5181,9376.1101841925,0
+XSD.US,D,20130131,000000,22.6209,22.8083,22.571,22.6159,116574.63196923,0
+XSD.US,D,20130201,000000,22.9628,23.1953,22.8482,23.1953,22719.267629205,0
+XSD.US,D,20130204,000000,23.0696,23.1364,22.7135,22.7425,15206.345971454,0
+XSD.US,D,20130205,000000,22.8761,23.0366,22.8522,22.9628,80231.424985761,0
+XSD.US,D,20130206,000000,22.9818,23.1424,22.9628,23.1175,63012.474400439,0
+XSD.US,D,20130207,000000,22.9628,22.9628,22.6557,22.7804,64268.973444374,0
+XSD.US,D,20130208,000000,23.0546,23.2551,23.0546,23.2421,66840.133499162,0
+XSD.US,D,20130211,000000,23.1763,23.3578,23.1364,23.3329,53548.118473336,0
+XSD.US,D,20130212,000000,23.3727,23.5492,23.3478,23.5392,229836.03740922,0
+XSD.US,D,20130213,000000,23.5861,23.6091,23.2591,23.4476,963068.91245627,0
+XSD.US,D,20130214,000000,23.5194,23.9052,23.5064,23.8873,444844.78442448,0
+XSD.US,D,20130215,000000,24.022,24.022,23.5194,23.5682,977704.66947639,0
+XSD.US,D,20130219,000000,23.5442,23.9541,23.5442,23.9322,70208.51361774,0
+XSD.US,D,20130220,000000,23.8783,24.003,23.277,23.277,81419.734137448,0
+XSD.US,D,20130221,000000,23.0128,23.0596,22.5082,22.7095,87361.27989588,0
+XSD.US,D,20130222,000000,22.93,23.1513,22.905,23.0496,32581.732191935,0
+XSD.US,D,20130225,000000,23.2291,23.2291,22.4942,22.4942,81221.1812159,0
+XSD.US,D,20130226,000000,22.5989,22.6368,22.4124,22.5769,96742.404042738,0
+XSD.US,D,20130227,000000,22.6179,23.0028,22.5919,22.8911,206036.7622219,0
+XSD.US,D,20130228,000000,23.0088,23.1095,22.8662,22.8662,26235.058250144,0
+XSD.US,D,20130301,000000,22.7515,22.7515,22.2109,22.4582,823794.06591595,0
+XSD.US,D,20130304,000000,22.3964,22.4513,22.2129,22.3386,510092.48338113,0
+XSD.US,D,20130305,000000,22.5161,22.7943,22.5161,22.7943,70765.063473592,0
+XSD.US,D,20130306,000000,22.8512,22.914,22.7605,22.8692,15600.44343695,0
+XSD.US,D,20130307,000000,22.8791,23.1075,22.8791,23.0486,64188.750041728,0
+XSD.US,D,20130308,000000,23.2231,23.2909,23.0158,23.2131,52365.826076848,0
+XSD.US,D,20130311,000000,23.1563,23.3877,23.1224,23.3378,23720.054577207,0
+XSD.US,D,20130312,000000,23.2999,23.4575,23.2959,23.4416,229823.00110628,0
+XSD.US,D,20130313,000000,23.5004,23.641,23.3717,23.5901,42055.113251835,0
+XSD.US,D,20130314,000000,23.8015,23.8743,23.7577,23.7825,50668.098318363,0
+XSD.US,D,20130315,000000,23.6929,23.6929,23.3917,23.4416,28304.822038398,0
+XSD.US,D,20130318,000000,23.0975,23.4016,23.0586,23.1803,49862.855914308,0
+XSD.US,D,20130319,000000,23.3468,23.3767,22.9618,23.2461,30766.677707081,0
+XSD.US,D,20130320,000000,23.4286,23.632,23.4016,23.6091,75313.730403592,0
+XSD.US,D,20130321,000000,23.4046,23.4326,23.1933,23.1933,22635.033056427,0
+XSD.US,D,20130322,000000,23.2681,23.3668,23.2461,23.281,18100.40522189,0
+XSD.US,D,20130325,000000,23.3568,23.3618,23.0486,23.2511,25338.56172558,0
+XSD.US,D,20130326,000000,23.4046,23.4904,23.3269,23.4854,20567.274853239,0
+XSD.US,D,20130327,000000,23.3329,23.5522,23.1404,23.5332,527747.64871833,0
+XSD.US,D,20130328,000000,23.5233,23.6889,23.4714,23.6599,42681.858585004,0
+XSD.US,D,20130401,000000,23.6639,23.7187,23.0068,23.0586,31040.440068609,0
+XSD.US,D,20130402,000000,23.0875,23.1264,22.6407,22.6877,161736.39648852,0
+XSD.US,D,20130403,000000,22.6348,22.7265,22.1821,22.2539,158022.05294603,0
+XSD.US,D,20130404,000000,22.2399,22.552,22.2109,22.542,34396.78667679,0
+XSD.US,D,20130405,000000,22.0016,22.4234,22.0016,22.4234,341192.13703636,0
+XSD.US,D,20130408,000000,22.4234,22.6827,22.1961,22.6827,24773.989529462,0
+XSD.US,D,20130409,000000,22.6209,23.2631,22.561,23.1364,201535.22654095,0
+XSD.US,D,20130410,000000,23.2631,23.6091,23.2631,23.6091,237145.39218276,0
+XSD.US,D,20130411,000000,23.3867,23.6639,23.3867,23.4674,164216.3024228,0
+XSD.US,D,20130412,000000,23.3668,23.4186,23.0636,23.3368,238402.89401922,0
+XSD.US,D,20130415,000000,23.1603,23.2231,22.7165,22.7704,388994.25429521,0
+XSD.US,D,20130416,000000,22.937,23.2681,22.8273,23.2681,180361.26220521,0
+XSD.US,D,20130417,000000,22.8652,22.8652,22.1781,22.2788,151233.14749716,0
+XSD.US,D,20130418,000000,22.4404,22.5161,21.7433,21.848,219581.48096605,0
+XSD.US,D,20130419,000000,21.7094,21.858,21.3694,21.7533,1262414.5170876,0
+XSD.US,D,20130422,000000,21.848,22.1541,21.467,22.0594,384413.49800416,0
+XSD.US,D,20130423,000000,22.2539,22.6009,22.2299,22.556,1047427.8315081,0
+XSD.US,D,20130424,000000,22.6637,22.8273,22.4882,22.7794,553756.075856,0
+XSD.US,D,20130425,000000,22.952,23.2191,22.952,23.0776,91637.187256885,0
+XSD.US,D,20130426,000000,22.933,23.0118,22.7754,22.8273,65537.505998705,0
+XSD.US,D,20130429,000000,22.8791,23.2032,22.8791,23.1204,78935.817033037,0
+XSD.US,D,20130430,000000,23.1424,23.4496,23.0895,23.4396,170048.54379512,0
+XSD.US,D,20130501,000000,23.4186,23.4954,23.0835,23.1304,381438.21255854,0
+XSD.US,D,20130502,000000,23.2909,23.5233,23.1364,23.4904,284677.75825022,0
+XSD.US,D,20130503,000000,23.8045,24.1316,23.8015,24.003,434698.52957489,0
+XSD.US,D,20130506,000000,24.1017,24.4677,24.0957,24.3161,888534.35185087,0
+XSD.US,D,20130507,000000,24.4677,24.4677,24.026,24.1735,210751.89271239,0
+XSD.US,D,20130508,000000,24.1126,24.5285,24.1126,24.5226,261224.4464868,0
+XSD.US,D,20130509,000000,24.4637,24.7549,24.4637,24.6392,142272.19342165,0
+XSD.US,D,20130510,000000,24.7867,25.0351,24.7589,25.0152,91066.598305569,0
+XSD.US,D,20130513,000000,24.9523,25.0202,24.8237,24.8526,25042.737928325,0
+XSD.US,D,20130514,000000,24.9523,25.054,24.9523,25.0351,19440.13604607,0
+XSD.US,D,20130515,000000,25.069,25.3403,25.045,25.2565,118409.74230475,0
+XSD.US,D,20130516,000000,25.1358,25.3821,25.079,25.093,93111.292280496,0
+XSD.US,D,20130517,000000,25.2525,25.4509,25.2026,25.421,79544.51210061,0
+XSD.US,D,20130520,000000,25.4838,25.7411,25.4699,25.6094,156874.8582882,0
+XSD.US,D,20130521,000000,25.7162,25.7651,25.5856,25.6524,131358.80228427,0
+XSD.US,D,20130522,000000,25.6992,25.8479,24.9523,25.089,223667.86053831,0
+XSD.US,D,20130523,000000,24.698,25.069,24.5704,25.0251,130997.79697237,0
+XSD.US,D,20130524,000000,25.0102,25.0251,24.7679,24.9523,65638.788044546,0
+XSD.US,D,20130528,000000,25.3403,25.426,25.054,25.1358,55924.736776709,0
+XSD.US,D,20130529,000000,25.0012,25.3313,24.9523,25.2116,82431.551803315,0
+XSD.US,D,20130530,000000,25.3253,25.8677,25.3253,25.8349,57208.311219037,0
+XSD.US,D,20130531,000000,25.8787,26.0922,25.7002,25.7002,63356.432239281,0
+XSD.US,D,20130603,000000,25.7222,25.8727,25.3303,25.6842,402387.55136688,0
+XSD.US,D,20130604,000000,26.0572,26.0852,25.5686,25.7002,342868.80615165,0
+XSD.US,D,20130605,000000,25.4838,25.6624,25.2475,25.3213,48189.195176616,0
+XSD.US,D,20130606,000000,25.3213,25.5536,25.0241,25.3503,46345.059708304,0
+XSD.US,D,20130607,000000,25.5098,25.5098,25.2913,25.4938,7897.9939904492,0
+XSD.US,D,20130610,000000,25.5726,25.7501,25.5237,25.7222,44607.220248496,0
+XSD.US,D,20130611,000000,25.3503,25.4699,25.0202,25.0202,80029.863686615,0
+XSD.US,D,20130612,000000,25.2116,25.2146,24.5186,24.5604,69118.478134294,0
+XSD.US,D,20130613,000000,24.5474,25.1448,24.4138,25.1118,24468.137806877,0
+XSD.US,D,20130614,000000,25.083,25.2335,24.9523,25.0341,17730.374777188,0
+XSD.US,D,20130617,000000,25.3203,25.5088,25.2146,25.3681,87318.159816958,0
+XSD.US,D,20130618,000000,25.4131,25.8597,25.4131,25.8069,72764.631784532,0
+XSD.US,D,20130619,000000,25.8637,25.8827,25.4998,25.5297,295882.96201472,0
+XSD.US,D,20130620,000000,25.1508,25.1886,24.708,24.7907,246089.29878519,0
+XSD.US,D,20130621,000000,24.9324,25.0341,24.6033,24.8905,159021.8371015,0
+XSD.US,D,20130624,000000,24.6881,24.6881,24.2283,24.4178,62617.37414241,0
+XSD.US,D,20130625,000000,24.6582,24.8615,24.4846,24.8615,35779.637579892,0
+XSD.US,D,20130626,000000,25.1019,25.1837,24.8705,25.0301,353444.2562054,0
+XSD.US,D,20130627,000000,25.2714,25.3253,25.073,25.2295,392762.74863449,0
+XSD.US,D,20130628,000000,25.1078,25.4171,25.0341,25.3013,17257.05670158,0
+XSD.US,D,20130701,000000,25.4609,25.6803,25.4409,25.4609,472638.18227102,0
+XSD.US,D,20130702,000000,25.6584,25.7511,25.2764,25.4799,945363.6074924,0
+XSD.US,D,20130703,000000,25.4369,25.7461,25.3113,25.6005,30124.890485917,0
+XSD.US,D,20130705,000000,25.8597,26.0373,25.7282,26.0273,255027.18863244,0
+XSD.US,D,20130708,000000,26.157,26.157,25.4041,25.4509,79506.405984352,0
+XSD.US,D,20130709,000000,25.6144,25.8538,25.5906,25.7092,38994.59044091,0
+XSD.US,D,20130710,000000,25.9067,25.9067,25.7222,25.8877,7273.2542423474,0
+XSD.US,D,20130711,000000,26.2736,26.496,26.2228,26.4821,26045.530461394,0
+XSD.US,D,20130712,000000,26.6216,26.7334,26.5578,26.6516,38447.065717854,0
+XSD.US,D,20130715,000000,26.7802,26.8989,26.6904,26.866,31773.481410282,0
+XSD.US,D,20130716,000000,26.9976,27.0884,26.7802,26.9189,44288.332222979,0
+XSD.US,D,20130717,000000,27.0155,27.1063,26.9029,27.0644,30009.569344614,0
+XSD.US,D,20130718,000000,27.1063,27.1063,26.866,26.9029,140121.20343822,0
+XSD.US,D,20130719,000000,26.7384,26.9029,26.6994,26.8989,395766.11227103,0
+XSD.US,D,20130722,000000,27.1412,27.1412,26.8171,26.9229,19734.957050792,0
+XSD.US,D,20130723,000000,27.1352,27.2968,26.8749,26.8749,370725.37992777,0
+XSD.US,D,20130724,000000,27.1642,27.1642,26.4331,26.4771,1074287.6295064,0
+XSD.US,D,20130725,000000,26.505,26.8221,26.505,26.7972,16602.233177486,0
+XSD.US,D,20130726,000000,26.4771,26.5199,26.3733,26.4771,17828.648445429,0
+XSD.US,D,20130729,000000,26.4721,26.5957,26.3355,26.4291,145421.96476803,0
+XSD.US,D,20130730,000000,26.4481,26.7473,26.4481,26.7294,24139.22185603,0
+XSD.US,D,20130731,000000,26.9357,27.0644,26.8799,26.9557,10237.508970099,0
+XSD.US,D,20130801,000000,27.0744,27.1821,27.0355,27.1791,2306.422826058,0
+XSD.US,D,20130802,000000,27.0405,27.0405,26.847,26.8899,13229.841888776,0
+XSD.US,D,20130805,000000,26.8709,27.0155,26.8709,27.0105,3420.5253302974,0
+XSD.US,D,20130806,000000,26.9029,26.9029,26.6416,26.7094,27678.076705229,0
+XSD.US,D,20130807,000000,26.5678,26.5678,26.1968,26.3355,1059423.2357887,0
+XSD.US,D,20130808,000000,26.51,26.51,26.2308,26.3544,56483.292217628,0
+XSD.US,D,20130809,000000,26.2487,26.3415,26.144,26.2018,23076.261770978,0
+XSD.US,D,20130812,000000,25.8977,26.51,25.6584,26.4771,20060.864624039,0
+XSD.US,D,20130813,000000,26.5339,26.7234,26.3035,26.6994,238116.09535477,0
+XSD.US,D,20130814,000000,26.4481,26.6137,26.2636,26.3644,20945.327638206,0
+XSD.US,D,20130815,000000,25.9345,26.134,25.8069,25.8309,678302.90846314,0
+XSD.US,D,20130816,000000,25.8069,26.139,25.8069,26.0034,43266.486631783,0
+XSD.US,D,20130819,000000,25.9445,26.134,25.7282,25.7282,46030.18285292,0
+XSD.US,D,20130820,000000,25.8159,26.129,25.8159,26.0373,45390.401216822,0
+XSD.US,D,20130821,000000,25.9345,26.124,25.7561,25.9067,176312.98874921,0
+XSD.US,D,20130822,000000,26.0423,26.2278,26.0423,26.12,127645.46153432,0
+XSD.US,D,20130823,000000,26.1918,26.1918,25.9745,26.149,129164.69222191,0
+XSD.US,D,20130826,000000,26.157,26.3863,26.144,26.2278,461213.36694176,0
+XSD.US,D,20130827,000000,25.9067,25.9067,25.427,25.4459,228827.22812095,0
+XSD.US,D,20130828,000000,25.6294,26.0473,25.6294,25.9127,1231690.9594595,0
+XSD.US,D,20130829,000000,25.9306,26.3255,25.9306,26.2228,11413.784611388,0
+XSD.US,D,20130830,000000,26.124,26.124,25.7092,25.7122,61760.989319169,0
+XSD.US,D,20130903,000000,26.1928,26.3325,25.7989,25.8837,38711.802946584,0
+XSD.US,D,20130904,000000,26.154,26.5738,26.154,26.5409,19240.580331989,0
+XSD.US,D,20130905,000000,26.5738,26.7772,26.5738,26.7114,33391.988558655,0
+XSD.US,D,20130906,000000,26.9387,26.9387,26.3375,26.6436,64542.735805902,0
+XSD.US,D,20130909,000000,26.8022,27.0455,26.8022,26.9457,82707.319749908,0
+XSD.US,D,20130910,000000,27.1193,27.4145,27.1193,27.4055,14228.623251712,0
+XSD.US,D,20130911,000000,27.3357,27.4393,27.1113,27.2818,1095678.1970292,0
+XSD.US,D,20130912,000000,27.0913,27.3307,27.0704,27.0704,30386.619337049,0
+XSD.US,D,20130913,000000,27.1332,27.1582,26.8879,27.1482,70652.750709889,0
+XSD.US,D,20130916,000000,27.3985,27.4115,27.222,27.227,18010.153893914,0
+XSD.US,D,20130917,000000,27.3386,27.4853,27.2618,27.4693,7419.6619521754,0
+XSD.US,D,20130918,000000,27.5611,27.6697,27.3586,27.6658,16074.764305091,0
+XSD.US,D,20130919,000000,27.7156,27.7156,27.4653,27.5461,595033.02210218,0
+XSD.US,D,20130920,000000,27.6129,27.7156,27.3875,27.4145,20731.732828662,0
+XSD.US,D,20130923,000000,27.5411,27.5411,27.233,27.3337,17524.802307909,0
+XSD.US,D,20130924,000000,27.0993,27.5091,27.0993,27.3536,13986.950251242,0
+XSD.US,D,20130925,000000,27.1232,27.4853,27.1193,27.2948,9889.5399611236,0
+XSD.US,D,20130926,000000,27.4473,27.4953,27.1771,27.2519,124705.27382736,0
+XSD.US,D,20130927,000000,27.1432,27.196,27.0724,27.1392,63047.572139096,0
+XSD.US,D,20130930,000000,26.8969,27.3337,26.7862,27.238,17948.983549397,0
+XSD.US,D,20131001,000000,27.4693,27.6468,27.3386,27.5511,72349.475675841,0
+XSD.US,D,20131002,000000,27.4145,27.5611,27.2948,27.4653,15324.675490356,0
+XSD.US,D,20131003,000000,27.4753,27.4753,26.9627,27.3536,1152272.799218,0
+XSD.US,D,20131004,000000,27.6229,27.7196,27.6069,27.6129,170500.80322754,0
+XSD.US,D,20131007,000000,27.4195,27.575,27.3925,27.4015,5998.704932817,0
+XSD.US,D,20131008,000000,27.4753,27.5131,26.6726,26.8341,625438.69449736,0
+XSD.US,D,20131009,000000,26.6157,26.8241,26.3983,26.7164,591166.25409467,0
+XSD.US,D,20131010,000000,27.0085,27.4244,27.0085,27.3536,76625.383036847,0
+XSD.US,D,20131011,000000,27.3825,27.6368,27.2998,27.5411,123932.12078437,0
+XSD.US,D,20131014,000000,27.4473,27.9519,27.4055,27.935,259978.97816073,0
+XSD.US,D,20131015,000000,27.9111,27.9899,27.5461,27.6169,117409.95814928,0
+XSD.US,D,20131016,000000,27.8164,27.926,27.7356,27.8921,910391.21790163,0
+XSD.US,D,20131017,000000,27.7525,27.9071,27.5321,27.8921,49024.521356663,0
+XSD.US,D,20131018,000000,27.8971,28.0796,27.7156,28.0796,597289.30530159,0
+XSD.US,D,20131021,000000,28.1155,28.307,27.9071,28.1933,41503.577358647,0
+XSD.US,D,20131022,000000,28.2122,28.2122,27.8104,28.1055,175796.55059467,0
+XSD.US,D,20131023,000000,27.5461,27.5461,26.8341,26.9487,2044218.6512665,0
+XSD.US,D,20131024,000000,26.7942,26.9907,26.7354,26.8042,1152311.9081269,0
+XSD.US,D,20131025,000000,27.0435,27.1482,26.844,26.8819,48359.669907238,0
+XSD.US,D,20131028,000000,26.9347,26.9827,26.8101,26.9687,144424.18619763,0
+XSD.US,D,20131029,000000,27.0585,27.2998,27.0585,27.2698,86460.772201184,0
+XSD.US,D,20131030,000000,27.3287,27.3287,26.8002,26.9109,195007.04715067,0
+XSD.US,D,20131031,000000,26.9587,27.5561,26.9587,27.4374,69470.458313401,0
+XSD.US,D,20131101,000000,27.5511,27.7096,27.3187,27.4095,105339.34442873,0
+XSD.US,D,20131104,000000,27.5889,27.7156,27.3965,27.5221,1058805.5155883,0
+XSD.US,D,20131105,000000,27.4195,27.5889,27.233,27.4563,68615.076282693,0
+XSD.US,D,20131106,000000,27.6658,27.6658,27.3088,27.4603,46299.934044315,0
+XSD.US,D,20131107,000000,27.4853,27.4853,26.8141,26.8301,83662.981033923,0
+XSD.US,D,20131108,000000,26.9109,27.19,26.7583,27.186,140643.65834796,0
+XSD.US,D,20131111,000000,27.0814,27.196,26.9347,27.1292,81905.085723453,0
+XSD.US,D,20131112,000000,27.206,27.3636,27.1432,27.3636,46574.699198376,0
+XSD.US,D,20131113,000000,27.2798,27.7196,27.2658,27.7196,177018.95469249,0
+XSD.US,D,20131114,000000,27.6697,27.7196,27.3337,27.4145,46380.157446961,0
+XSD.US,D,20131115,000000,27.4563,27.5221,27.242,27.4374,17520.791137777,0
+XSD.US,D,20131118,000000,27.5271,27.6169,27.21,27.225,29723.773472689,0
+XSD.US,D,20131119,000000,27.2858,27.2858,26.5838,26.6157,154890.33186526,0
+XSD.US,D,20131120,000000,26.7722,26.8341,26.5219,26.6206,39486.961574647,0
+XSD.US,D,20131121,000000,26.8002,27.247,26.8002,27.21,33801.127912147,0
+XSD.US,D,20131122,000000,27.238,27.2618,27.0864,27.238,235367.44102162,0
+XSD.US,D,20131125,000000,27.2998,27.2998,27.0903,27.247,13019.255456831,0
+XSD.US,D,20131126,000000,27.2798,27.4953,27.22,27.4503,12987.166095773,0
+XSD.US,D,20131127,000000,27.3825,27.6897,27.3187,27.6897,17688.257490799,0
+XSD.US,D,20131129,000000,27.7974,27.92,27.6608,27.6608,8514.7113982864,0
+XSD.US,D,20131202,000000,27.57,27.6996,27.4793,27.4793,11391.723175661,0
+XSD.US,D,20131203,000000,27.5561,27.7884,27.4853,27.579,39451.86383599,0
+XSD.US,D,20131204,000000,27.4503,27.7684,27.4055,27.6418,16120.892761613,0
+XSD.US,D,20131205,000000,27.7396,27.92,27.7396,27.8203,18555.673031903,0
+XSD.US,D,20131206,000000,28.1055,28.1155,27.92,27.92,33075.106118205,0
+XSD.US,D,20131209,000000,27.9519,28.0527,27.8722,27.8772,32563.68192634,0
+XSD.US,D,20131210,000000,27.9479,28.263,27.9479,27.9709,19870.334042756,0
+XSD.US,D,20131211,000000,28.0367,28.0427,27.5361,27.565,33250.594811492,0
+XSD.US,D,20131212,000000,27.6897,27.6897,27.3436,27.3636,17321.235423696,0
+XSD.US,D,20131213,000000,27.4055,27.4095,27.1712,27.3187,37365.052574673,0
+XSD.US,D,20131216,000000,27.7196,28.0277,27.7196,27.9439,24316.716134384,0
+XSD.US,D,20131217,000000,28.0077,28.4376,28.0077,28.3458,24070.029171248,0
+XSD.US,D,20131218,000000,28.3708,28.3987,27.7914,28.3848,28982.709790752,0
+XSD.US,D,20131219,000000,28.283,28.283,28.0137,28.1195,212793.57830971,0
+XSD.US,D,20131220,000000,28.2132,28.3967,28.2132,28.269,158649.80107173,0
+XSD.US,D,20131223,000000,28.4954,28.648,28.4954,28.648,36235.908182437,0
+XSD.US,D,20131224,000000,28.7507,28.8036,28.7198,28.7388,8597.9431785311,0
+XSD.US,D,20131226,000000,28.8176,28.8216,28.7009,28.7288,11154.061345323,0
+XSD.US,D,20131227,000000,28.7906,28.8364,28.7248,28.7248,15489.13346578,0
+XSD.US,D,20131230,000000,28.7388,28.9262,28.7388,28.9162,5031.0101384057,0
+XSD.US,D,20131231,000000,28.9641,29.1347,28.9641,29.0827,14869.407680342,0
+XSD.US,D,20140102,000000,28.9262,28.9262,28.6081,28.7388,14581.606223352,0
+XSD.US,D,20140103,000000,28.8086,28.8454,28.658,28.7946,19559.468357505,0
+XSD.US,D,20140106,000000,28.8674,28.8674,28.5603,28.6231,29231.402338953,0
+XSD.US,D,20140107,000000,28.7288,28.9492,28.7288,28.8176,39208.185250454,0
+XSD.US,D,20140108,000000,28.9063,29.0689,28.8554,28.9771,34800.912067616,0
+XSD.US,D,20140109,000000,29.0259,29.0827,28.6031,28.7348,40566.969132761,0
+XSD.US,D,20140110,000000,28.7706,28.8824,28.7288,28.8584,54900.885600445,0
+XSD.US,D,20140113,000000,28.8584,28.9591,28.4495,28.5133,48578.278679448,0
+XSD.US,D,20140114,000000,28.6959,29.3152,28.6959,29.2952,54029.458889209,0
+XSD.US,D,20140115,000000,29.4029,29.718,29.4029,29.6133,59958.971137245,0
+XSD.US,D,20140116,000000,29.5794,29.6293,29.4627,29.5635,69568.731981641,0
+XSD.US,D,20140117,000000,29.5156,29.7739,29.4777,29.5345,60634.853304533,0
+XSD.US,D,20140121,000000,29.713,29.7788,29.5933,29.7788,30992.306027022,0
+XSD.US,D,20140122,000000,29.723,29.9604,29.6691,29.9184,22964.951799806,0
+XSD.US,D,20140123,000000,29.8367,29.8367,29.3989,29.4916,44261.256824586,0
+XSD.US,D,20140124,000000,29.376,29.376,28.7418,28.8265,36100.531190474,0
+XSD.US,D,20140127,000000,28.8086,29.0219,28.3967,28.6669,49151.876008362,0
+XSD.US,D,20140128,000000,28.6281,28.7746,28.3818,28.7547,37911.574505196,0
+XSD.US,D,20140129,000000,28.5752,29.0259,28.5752,28.7158,20837.026044635,0
+XSD.US,D,20140130,000000,28.9442,29.2224,28.7906,29.1347,37932.63314839,0
+XSD.US,D,20140131,000000,28.7388,29.1157,28.653,28.8963,35661.30806099,0
+XSD.US,D,20140203,000000,28.9392,28.9442,27.935,27.9909,62404.782125399,0
+XSD.US,D,20140204,000000,28.1265,28.3279,28.1265,28.269,24453.09591888,0
+XSD.US,D,20140205,000000,28.1693,28.295,27.7934,28.1444,38707.791776452,0
+XSD.US,D,20140206,000000,28.289,28.5841,28.289,28.5133,32509.531129555,0
+XSD.US,D,20140207,000000,28.7906,29.0319,28.6331,29.0219,46696.037094878,0
+XSD.US,D,20140210,000000,29.0259,29.1835,28.8963,29.1635,15972.479466718,0
+XSD.US,D,20140211,000000,29.2523,29.5734,29.2174,29.5255,52323.708790459,0
+XSD.US,D,20140212,000000,29.9184,30.0511,29.7589,30.0511,38351.800427212,0
+XSD.US,D,20140213,000000,29.8406,30.448,29.8406,30.3842,75120.19144471,0
+XSD.US,D,20140214,000000,30.3034,30.448,30.1469,30.448,39050.746822762,0
+XSD.US,D,20140218,000000,30.4938,30.7491,30.3932,30.7093,71586.350558176,0
+XSD.US,D,20140219,000000,30.7571,30.8698,30.6225,30.6325,24957.500563014,0
+XSD.US,D,20140220,000000,30.7143,30.9934,30.6623,30.9884,31118.657886189,0
+XSD.US,D,20140221,000000,30.9974,30.9974,30.7003,30.7193,51680.918776762,0
+XSD.US,D,20140224,000000,31.1211,31.525,31.1211,31.4432,32941.734711307,0
+XSD.US,D,20140225,000000,31.4232,31.4232,31.0882,31.3315,27532.671787935,0
+XSD.US,D,20140226,000000,31.3505,31.8251,31.3505,31.7323,48732.70872954,0
+XSD.US,D,20140227,000000,31.7274,31.7653,31.525,31.7085,53369.62140245,0
+XSD.US,D,20140228,000000,31.8511,31.9737,31.5688,31.7323,47862.284810837,0
+XSD.US,D,20140303,000000,31.4093,31.6596,31.2717,31.5539,172285.7739364,0
+XSD.US,D,20140304,000000,32.1672,32.4175,31.9936,32.3397,51346.98886325,0
+XSD.US,D,20140305,000000,32.3796,32.5022,32.2939,32.4314,539977.70645164,0
+XSD.US,D,20140306,000000,32.594,32.598,32.3696,32.5122,99634.457708108,0
+XSD.US,D,20140307,000000,32.5462,32.6558,32.3855,32.4265,29891.239825712,0
+XSD.US,D,20140310,000000,32.4604,32.4604,32.1422,32.222,73462.575387547,0
+XSD.US,D,20140311,000000,32.3077,32.5062,31.8451,31.9019,14515.421916169,0
+XSD.US,D,20140312,000000,31.8151,32.1323,31.6396,32.1123,27520.638277538,0
+XSD.US,D,20140313,000000,32.2789,32.3457,31.486,31.7135,564698.54797685,0
+XSD.US,D,20140314,000000,31.6267,31.9986,31.6267,31.879,184800.6247491,0
+XSD.US,D,20140317,000000,32.0984,32.3077,32.0495,32.1672,46720.104115671,0
+XSD.US,D,20140318,000000,32.3557,32.8383,32.2041,32.8083,111410.25042393,0
+XSD.US,D,20140319,000000,32.8024,33.0537,32.6887,32.8083,61900.377481265,0
+XSD.US,D,20140320,000000,32.8024,33.4057,32.8024,33.3389,206900.16659287,0
+XSD.US,D,20140321,000000,33.5354,33.5354,32.8403,32.8643,62758.767889572,0
+XSD.US,D,20140324,000000,33.0018,33.0018,32.4195,32.8103,116907.55909021,0
+XSD.US,D,20140325,000000,33.1624,33.2491,32.6438,32.8403,164096.97011136,0
+XSD.US,D,20140326,000000,33.1574,33.2152,32.2749,32.2809,54348.346914725,0
+XSD.US,D,20140327,000000,32.2141,32.4982,31.9079,32.0594,158695.92952826,0
+XSD.US,D,20140328,000000,32.1682,32.59,32.0456,32.0994,110142.72066213,0
+XSD.US,D,20140331,000000,32.2999,32.8503,32.2999,32.8143,236508.61892425,0
+XSD.US,D,20140401,000000,33.0976,33.4337,32.9789,33.4287,95391.642500695,0
+XSD.US,D,20140402,000000,33.5742,33.6092,33.3349,33.5254,117233.46666346,0
+XSD.US,D,20140403,000000,33.7248,33.9053,33.301,33.4436,134164.6157918,0
+XSD.US,D,20140404,000000,33.7248,33.7248,32.1781,32.3716,239742.6248434,0
+XSD.US,D,20140407,000000,32.3517,32.605,31.8271,32.1044,218576.68284792,0
+XSD.US,D,20140408,000000,32.1442,32.7336,32.1442,32.6987,52948.448538561,0
+XSD.US,D,20140409,000000,32.8742,33.0567,32.6438,33.0567,53386.668875512,0
+XSD.US,D,20140410,000000,33.0696,33.0776,31.9179,31.9328,185217.78644286,0
+XSD.US,D,20140411,000000,31.6845,32.0266,31.155,31.3145,254084.56365135,0
+XSD.US,D,20140414,000000,31.4432,31.7623,31.1211,31.4532,303439.0037514,0
+XSD.US,D,20140415,000000,31.4622,31.8311,31.0403,31.7623,111241.78127838,0
+XSD.US,D,20140416,000000,31.6745,31.7423,31.2169,31.6705,187707.72030247,0
+XSD.US,D,20140417,000000,31.6895,32.2849,31.5598,32.0554,72205.073551079,0
+XSD.US,D,20140421,000000,32.2379,32.4195,31.9468,32.4055,110995.09431525,0
+XSD.US,D,20140422,000000,32.3816,33.0736,32.3666,32.9789,79796.21302641,0
+XSD.US,D,20140423,000000,32.9829,33.1176,32.8643,32.9021,41765.306209779,0
+XSD.US,D,20140424,000000,33.1434,33.2861,32.6857,33.2152,103601.50496892,0
+XSD.US,D,20140425,000000,32.9829,33.1664,32.1971,32.2909,87994.041984247,0
+XSD.US,D,20140428,000000,32.4384,32.4384,31.2757,31.9228,147983.09689748,0
+XSD.US,D,20140429,000000,32.0894,32.1482,31.7573,31.9797,65350.986587555,0
+XSD.US,D,20140430,000000,31.6077,31.9797,31.535,31.9508,73419.455308625,0
+XSD.US,D,20140501,000000,31.9697,32.4853,31.7763,31.9278,140121.20343822,0
+XSD.US,D,20140502,000000,31.9996,32.2101,31.875,31.9598,22436.480134879,0
+XSD.US,D,20140505,000000,31.8171,32.1243,31.5449,31.9996,119457.66050181,0
+XSD.US,D,20140506,000000,31.9468,32.1742,31.6606,31.6606,61151.291459063,0
+XSD.US,D,20140507,000000,31.7623,31.8071,31.3006,31.6745,70859.325971702,0
+XSD.US,D,20140508,000000,31.6267,32.3666,31.482,31.6546,85683.607988056,0
+XSD.US,D,20140509,000000,31.5598,31.7284,31.2956,31.6895,127288.46739254,0
+XSD.US,D,20140512,000000,31.9079,32.577,31.9079,32.4693,262296.43170465,0
+XSD.US,D,20140513,000000,32.4693,32.6378,32.1442,32.1442,262239.27253026,0
+XSD.US,D,20140514,000000,32.0266,32.1183,31.6267,31.6327,1764512.7383951,0
+XSD.US,D,20140515,000000,31.6177,31.6177,30.9226,31.2857,1088000.8173961,0
+XSD.US,D,20140516,000000,31.2317,31.515,31.0882,31.506,128488.81005463,0
+XSD.US,D,20140519,000000,31.515,32.1871,31.506,32.0954,596794.92858278,0
+XSD.US,D,20140520,000000,31.9946,31.9946,31.4482,31.6406,127456.9365381,0
+XSD.US,D,20140521,000000,31.7843,31.9328,31.5509,31.7943,308537.20098951,0
+XSD.US,D,20140522,000000,31.9378,32.2749,31.9179,32.1084,513920.14247985,0
+XSD.US,D,20140523,000000,32.2101,32.596,32.0366,32.581,666989.40310506,0
+XSD.US,D,20140527,000000,32.7435,33.1574,32.7435,33.0736,283731.12209899,0
+XSD.US,D,20140528,000000,33.0936,33.3109,32.9171,33.2442,192676.55730382,0
+XSD.US,D,20140529,000000,33.3519,33.5404,33.296,33.3349,901489.42858557,0
+XSD.US,D,20140530,000000,33.4337,33.4337,33.1235,33.3159,126866.29173612,0
+XSD.US,D,20140602,000000,33.4935,33.4935,33.0048,33.2771,172450.23191183,0
+XSD.US,D,20140603,000000,33.1863,33.5204,33.1863,33.4486,25519.064381532,0
+XSD.US,D,20140604,000000,33.5642,33.9393,33.5404,33.9243,53854.972988455,0
+XSD.US,D,20140605,000000,33.9591,34.2763,33.671,34.1995,78965.900809029,0
+XSD.US,D,20140606,000000,34.3112,34.5435,34.3112,34.3381,41660.012993806,0
+XSD.US,D,20140609,000000,34.6104,35.0182,34.6064,34.7759,242903.42690764,0
+XSD.US,D,20140610,000000,34.7759,35.1498,34.7759,35.1129,75966.54834262,0
+XSD.US,D,20140611,000000,35.1738,35.7632,35.1738,35.6445,145620.51768957,0
+XSD.US,D,20140612,000000,35.5926,35.827,35.3553,35.4959,291893.85331817,0
+XSD.US,D,20140613,000000,35.7402,35.804,35.3832,35.7502,176474.43834703,0
+XSD.US,D,20140616,000000,35.8808,36.0663,35.6794,36.0353,218917.63230916,0
+XSD.US,D,20140617,000000,36.0483,36.6756,35.9685,36.5121,428136.25523849,0
+XSD.US,D,20140618,000000,36.5509,36.5509,35.9785,36.2796,315739.25696202,0
+XSD.US,D,20140619,000000,36.3396,36.3704,35.818,36.1002,349649.68926026,0
+XSD.US,D,20140620,000000,36.1381,36.2258,36.0473,36.2258,82134.725213526,0
+XSD.US,D,20140623,000000,36.2796,36.2796,36.0195,36.0713,48452.929612814,0
+XSD.US,D,20140624,000000,36.0155,36.2886,35.4021,35.4729,975913.68201234,0
+XSD.US,D,20140625,000000,35.3732,35.7023,35.106,35.6445,369537.07077608,0
+XSD.US,D,20140626,000000,35.7402,35.7402,35.1628,35.4311,196435.02371777,0
+XSD.US,D,20140627,000000,35.2735,35.5587,35.2735,35.5447,44916.08034868,0
+XSD.US,D,20140630,000000,35.5637,35.9247,35.5049,35.827,139939.69798973,0
+XSD.US,D,20140701,000000,35.9486,36.5559,35.9486,36.3346,485519.05235828,0
+XSD.US,D,20140702,000000,36.3864,36.4552,36.1181,36.2019,373137.0959698,0
+XSD.US,D,20140703,000000,36.4263,36.6137,36.4263,36.5359,633054.90378602,0
+XSD.US,D,20140707,000000,36.5948,36.5948,35.9905,36.0195,201689.65659105,0
+XSD.US,D,20140708,000000,36.0195,36.0195,35.2386,35.6215,138421.47009467,0
+XSD.US,D,20140709,000000,35.7402,35.809,35.4589,35.7632,294048.85447174,0
+XSD.US,D,20140710,000000,35.1678,35.781,34.8866,35.4859,141882.1071263,0
+XSD.US,D,20140711,000000,35.5497,35.6355,35.4729,35.5727,117761.93832839,0
+XSD.US,D,20140714,000000,35.8509,35.8798,35.5966,35.7252,160162.0122116,0
+XSD.US,D,20140715,000000,35.7632,35.831,35.1578,35.4629,132194.12846432,0
+XSD.US,D,20140716,000000,35.794,35.8469,35.5347,35.7632,183600.28208702,0
+XSD.US,D,20140717,000000,35.6644,35.6684,34.9873,35.0531,90631.386346217,0
+XSD.US,D,20140718,000000,35.0621,35.7632,35.0571,35.7152,309190.01892854,0
+XSD.US,D,20140721,000000,35.6774,36.0393,35.5966,35.9626,83780.307760292,0
+XSD.US,D,20140722,000000,36.2059,36.3166,35.9965,36.2518,28168.4422539,0
+XSD.US,D,20140723,000000,36.2059,36.2059,34.8128,34.8377,146229.21275715,0
+XSD.US,D,20140724,000000,34.7928,35.0162,34.6722,34.7689,73783.468998129,0
+XSD.US,D,20140725,000000,34.5246,34.5335,33.644,33.687,1056091.9589939,0
+XSD.US,D,20140728,000000,33.7118,33.9263,33.308,33.8485,344369.98657366,0
+XSD.US,D,20140729,000000,33.9741,34.3042,33.9741,34.006,980107.36038563,0
+XSD.US,D,20140730,000000,34.2843,34.4039,34.033,34.3142,135854.32121001,0
+XSD.US,D,20140731,000000,34.1386,34.1386,33.2013,33.2691,124065.49219127,0
+XSD.US,D,20140801,000000,33.2462,33.673,33.1146,33.5224,131444.03964958,0
+XSD.US,D,20140804,000000,33.653,33.7298,33.1624,33.6251,97186.641134888,0
+XSD.US,D,20140805,000000,33.4995,33.8485,33.3529,33.5662,78498.599488619,0
+XSD.US,D,20140806,000000,33.4406,33.9791,33.3119,33.7637,79329.914498533,0
+XSD.US,D,20140807,000000,33.8585,33.9083,33.2112,33.302,181152.46551379,0
+XSD.US,D,20140808,000000,33.4855,33.6969,33.3729,33.679,27966.880954754,0
+XSD.US,D,20140811,000000,34.033,34.3231,33.8165,34.1436,56755.04899409,0
+XSD.US,D,20140812,000000,34.1626,34.2354,33.7787,33.9791,95909.083447758,0
+XSD.US,D,20140813,000000,34.1008,34.384,34.02,34.3082,38465.115983449,0
+XSD.US,D,20140814,000000,34.375,34.4857,34.2793,34.3261,213835.47975157,0
+XSD.US,D,20140815,000000,34.5335,34.8128,34.1247,34.4757,78963.895223962,0
+XSD.US,D,20140818,000000,34.6572,34.8766,34.4907,34.8766,140276.63628085,0
+XSD.US,D,20140819,000000,35.0571,35.3164,35.0571,35.2735,111882.56570701,0
+XSD.US,D,20140820,000000,35.3682,36.0005,35.3124,35.9626,206401.77870394,0
+XSD.US,D,20140821,000000,35.9337,36.0992,35.79,36.0613,219619.58708231,0
+XSD.US,D,20140822,000000,35.9685,36.3016,35.818,36.1481,581736.99590623,0
+XSD.US,D,20140825,000000,36.2318,36.3296,35.8598,35.9725,102088.29103653,0
+XSD.US,D,20140826,000000,35.8858,36.0753,35.8858,36.0443,89114.161243684,0
+XSD.US,D,20140827,000000,36.1091,36.1231,35.8,35.9486,33831.211688139,0
+XSD.US,D,20140828,000000,35.785,36.2518,35.7312,36.1929,34981.414723569,0
+XSD.US,D,20140829,000000,36.5709,36.7912,36.4652,36.7912,35548.995297286,0
+XSD.US,D,20140902,000000,37.0465,37.0465,36.6427,36.8402,125064.27355419,0
+XSD.US,D,20140903,000000,37.233,37.233,36.6157,36.6766,66233.444016656,0
+XSD.US,D,20140904,000000,36.7314,37.1423,36.6865,36.7614,84737.974629373,0
+XSD.US,D,20140905,000000,36.8152,37.0415,36.7564,37.0067,181077.25607381,0
+XSD.US,D,20140908,000000,37.0166,37.3138,36.8112,36.9987,53601.266477589,0
+XSD.US,D,20140909,000000,37.1043,37.1043,36.5459,36.5849,59920.865020988,0
+XSD.US,D,20140910,000000,36.5799,36.5799,36.1431,36.4981,336308.53740032,0
+XSD.US,D,20140911,000000,36.2757,36.6347,36.2558,36.6347,60057.244805485,0
+XSD.US,D,20140912,000000,36.5759,36.6047,36.1431,36.2458,46063.275006511,0
+XSD.US,D,20140915,000000,36.0155,36.2318,35.5497,35.5727,93080.205711971,0
+XSD.US,D,20140916,000000,35.454,36.0813,35.4151,36.0473,46883.559298562,0
+XSD.US,D,20140917,000000,36.0853,36.5609,36.0853,36.3346,62989.410172178,0
+XSD.US,D,20140918,000000,36.4881,36.9767,36.4602,36.9767,63068.630782291,0
+XSD.US,D,20140919,000000,37.1811,37.1811,36.2548,36.3236,39574.204525023,0
+XSD.US,D,20140922,000000,35.9506,36.2698,35.7083,35.7232,346912.06564498,0
+XSD.US,D,20140923,000000,35.5886,36.0423,35.4879,35.6275,198609.07792946,0
+XSD.US,D,20140924,000000,35.6943,35.9845,35.5886,35.9227,222680.10989324,0
+XSD.US,D,20140925,000000,35.82,35.82,35.1748,35.2606,342459.66679816,0
+XSD.US,D,20140926,000000,35.4131,35.6514,35.3652,35.6275,84089.167860476,0
+XSD.US,D,20140929,000000,35.2156,35.7182,35.103,35.5886,93185.498927943,0
+XSD.US,D,20140930,000000,35.3942,35.6185,35.0591,35.0591,150463.00283176,0
+XSD.US,D,20141001,000000,35.0591,35.0591,34.1158,34.1886,348818.37425035,0
+XSD.US,D,20141002,000000,34.1736,34.371,33.3679,34.2414,545468.99836272,0
+XSD.US,D,20141003,000000,34.5435,34.6363,34.3281,34.3411,290552.11690892,0
+XSD.US,D,20141006,000000,34.3321,34.4049,33.683,33.8036,182933.42505253,0
+XSD.US,D,20141007,000000,33.5662,33.7118,32.9271,32.9271,496317.12235436,0
+XSD.US,D,20141008,000000,32.8343,33.7687,32.609,33.7398,214086.17788484,0
+XSD.US,D,20141009,000000,33.4456,33.6162,32.4743,32.4743,235206.99421634,0
+XSD.US,D,20141010,000000,31.6117,31.8251,29.7948,29.9194,341896.09739458,0
+XSD.US,D,20141013,000000,30.0112,30.3842,29.3202,29.372,532918.04701884,0
+XSD.US,D,20141014,000000,29.5505,30.459,29.4926,29.7041,291987.11302375,0
+XSD.US,D,20141015,000000,29.2563,30.4878,29.1825,30.2405,466485.04728811,0
+XSD.US,D,20141016,000000,29.9683,30.9745,29.734,30.8339,1003274.8762771,0
+XSD.US,D,20141017,000000,31.5918,31.7403,30.9286,30.9656,246095.31554039,0
+XSD.US,D,20141020,000000,31.157,31.503,30.9984,31.503,136644.52172608,0
+XSD.US,D,20141021,000000,31.8909,32.4185,31.8391,32.3955,197691.5227617,0
+XSD.US,D,20141022,000000,32.5382,32.59,31.7403,31.7403,351175.9394956,0
+XSD.US,D,20141023,000000,32.0306,32.7087,32.0306,32.4324,116925.60935581,0
+XSD.US,D,20141024,000000,32.2979,32.6438,32.2091,32.5482,256874.33247835,0
+XSD.US,D,20141027,000000,32.4514,32.59,32.0634,32.5082,66251.494282251,0
+XSD.US,D,20141028,000000,32.8303,33.4506,32.7925,33.4506,109847.89965741,0
+XSD.US,D,20141029,000000,33.4955,33.5862,33.0068,33.4057,206294.4799029,0
+XSD.US,D,20141030,000000,33.3817,33.3817,32.3327,32.8821,154210.43852784,0
+XSD.US,D,20141031,000000,34.2603,34.6632,33.8126,34.4379,595935.53538194,0
+XSD.US,D,20141103,000000,34.5355,34.8776,34.4329,34.5475,171260.91996761,0
+XSD.US,D,20141104,000000,34.4917,34.722,34.1985,34.4478,84059.084084484,0
+XSD.US,D,20141105,000000,34.4677,34.9065,34.376,34.8935,323235.1311467,0
+XSD.US,D,20141106,000000,34.9365,35.0691,34.5675,34.7699,183884.07237387,0
+XSD.US,D,20141107,000000,34.748,34.757,34.034,34.4279,78003.219977283,0
+XSD.US,D,20141110,000000,34.4049,34.7799,34.4049,34.6782,101992.02295335,0
+XSD.US,D,20141111,000000,34.6682,34.708,34.5017,34.5874,41149.591594474,0
+XSD.US,D,20141112,000000,34.5575,34.6452,34.3999,34.6293,20047.82832111,0
+XSD.US,D,20141113,000000,34.6582,34.7699,34.2464,34.2803,239274.32073046,0
+XSD.US,D,20141114,000000,34.2753,34.5924,33.9313,34.5475,273410.38134865,0
+XSD.US,D,20141117,000000,34.4627,34.5067,33.9751,34.2124,30252.245137617,0
+XSD.US,D,20141118,000000,34.6243,35.103,34.2554,34.9165,128701.40207163,0
+XSD.US,D,20141119,000000,34.5067,34.8637,34.3999,34.5635,51543.536199732,0
+XSD.US,D,20141120,000000,34.3849,34.9125,34.2124,34.8975,57568.313738408,0
+XSD.US,D,20141121,000000,35.3363,35.3842,35.0591,35.2116,73035.385768461,0
+XSD.US,D,20141124,000000,35.4331,35.6664,35.3264,35.6664,497838.35862703,0
+XSD.US,D,20141125,000000,35.802,35.82,35.5477,35.5886,52225.435122219,0
+XSD.US,D,20141126,000000,35.6046,36.4143,35.6046,36.3894,51765.15334954,0
+XSD.US,D,20141128,000000,36.5141,36.5141,36.0513,36.156,64791.428354102,0
+XSD.US,D,20141201,000000,36.0543,36.2149,35.3892,35.452,848839.81222187,0
+XSD.US,D,20141202,000000,35.7612,36.2298,35.7132,36.2248,215713.71016601,0
+XSD.US,D,20141203,000000,36.3336,37.1811,36.3336,37.1183,75350.833727316,0
+XSD.US,D,20141204,000000,37.258,37.3676,37.0107,37.2998,120863.57563317,0
+XSD.US,D,20141205,000000,37.4754,37.9012,37.4136,37.8832,93507.395331058,0
+XSD.US,D,20141208,000000,37.7935,37.925,36.9229,37.2051,97302.965068724,0
+XSD.US,D,20141209,000000,36.6905,37.6,36.5439,37.6,127588.30235993,0
+XSD.US,D,20141210,000000,37.5721,37.7057,36.7852,36.8442,392875.06139819,0
+XSD.US,D,20141211,000000,37.1343,37.5362,37.0465,37.1712,182798.04806057,0
+XSD.US,D,20141212,000000,36.876,37.258,36.7504,36.7504,158867.40705141,0
+XSD.US,D,20141215,000000,37.0505,37.5521,36.524,36.7155,280542.24184384,0
+XSD.US,D,20141216,000000,36.4642,37.2898,36.4193,36.5439,233820.1321431,0
+XSD.US,D,20141217,000000,36.4961,37.2659,36.2198,37.2191,529713.12208315,0
+XSD.US,D,20141218,000000,37.5461,37.8553,37.4953,37.8553,173726.78680642,0
+XSD.US,D,20141219,000000,38.0208,38.0208,37.3936,37.8244,267798.7543336,0
+XSD.US,D,20141222,000000,37.8194,38.5434,37.8194,38.5434,83414.288485722,0
+XSD.US,D,20141223,000000,38.8007,38.9422,38.2412,38.33,128034.54503714,0
+XSD.US,D,20141224,000000,38.4098,38.676,38.311,38.5533,46172.579392616,0
+XSD.US,D,20141226,000000,38.8834,38.8834,38.4895,38.6221,57162.182762516,0
+XSD.US,D,20141229,000000,38.6062,38.6062,38.3439,38.4496,70849.298046371,0
+XSD.US,D,20141230,000000,38.4496,38.4496,38.2611,38.324,267100.81073059,0
+XSD.US,D,20141231,000000,38.314,38.67,38.1235,38.1335,50178.735562226,0
+XSD.US,D,20150102,000000,38.4158,38.5204,37.7187,38.1665,236648.00708636,0
+XSD.US,D,20150105,000000,37.9132,38.0208,37.2918,37.3448,108604.43691641,0
+XSD.US,D,20150106,000000,37.3448,37.3696,36.161,36.4303,704835.7960956,0
+XSD.US,D,20150107,000000,36.5699,37.0775,36.5349,36.9239,2173317.1591811,0
+XSD.US,D,20150108,000000,37.3258,38.1435,37.255,38.0657,136145.13104461,0
+XSD.US,D,20150109,000000,38.0697,38.3978,37.7615,38.1813,76746.720933348,0
+XSD.US,D,20150112,000000,38.1813,38.324,37.4963,37.8004,130460.30017464,0
+XSD.US,D,20150113,000000,38.0946,38.6899,37.3208,37.5831,86931.081899194,0
+XSD.US,D,20150114,000000,37.2111,37.8094,36.881,37.2639,231520.72886477,0
+XSD.US,D,20150115,000000,37.6589,37.6589,36.4004,36.4044,531926.28520363,0
+XSD.US,D,20150116,000000,36.2836,37.0226,36.2836,36.9907,904371.45432562,0
+XSD.US,D,20150120,000000,37.1782,37.3746,36.8452,37.2171,73126.63988897,0
+XSD.US,D,20150121,000000,37.0725,37.8812,37.0725,37.7187,52778.976600473,0
+XSD.US,D,20150122,000000,37.6827,38.1175,37.0525,38.0946,162058.29289163,0
+XSD.US,D,20150123,000000,38.1275,38.4656,38.0009,38.2552,57226.361484632,0
+XSD.US,D,20150126,000000,38.0009,38.6859,38.0009,38.6022,133126.72552007,0
+XSD.US,D,20150127,000000,38.1475,38.6181,38.0108,38.3439,65567.589774697,0
+XSD.US,D,20150128,000000,38.7947,39.1517,38.1973,38.2611,265349.93496784,0
+XSD.US,D,20150129,000000,38.6181,38.676,37.7426,38.6511,181370.07149347,0
+XSD.US,D,20150130,000000,38.5494,38.8605,37.963,37.969,62455.924544586,0
+XSD.US,D,20150202,000000,37.9042,38.1525,37.2679,38.0358,86292.303055629,0
+XSD.US,D,20150203,000000,38.4058,38.9322,38.1753,38.9223,53839.931100459,0
+XSD.US,D,20150204,000000,38.9273,39.2933,38.676,39.056,66086.033514295,0
+XSD.US,D,20150205,000000,39.046,39.3621,39.036,39.3132,244086.72209665,0
+XSD.US,D,20150206,000000,39.2465,39.7569,39.0898,39.2085,85595.362245146,0
+XSD.US,D,20150209,000000,39.0609,39.1068,38.6899,38.8694,41960.850753727,0
+XSD.US,D,20150210,000000,39.2085,39.7649,38.9472,39.7569,55628.912979454,0
+XSD.US,D,20150211,000000,39.8347,40.08,39.6403,39.9504,106274.94986209,0
+XSD.US,D,20150212,000000,40.1818,40.5478,40.1818,40.5428,107879.417915,0
+XSD.US,D,20150213,000000,40.7093,40.9636,40.3473,40.7941,205934.47738353,0
+XSD.US,D,20150217,000000,40.7133,40.9975,40.6475,40.8839,244372.51796858,0
+XSD.US,D,20150218,000000,40.9387,40.9975,40.6186,40.7412,110527.79299484,0
+XSD.US,D,20150219,000000,40.6525,40.8081,40.5278,40.7283,93229.621799398,0
+XSD.US,D,20150220,000000,40.7651,40.9875,40.5089,40.9257,78204.78127643,0
+XSD.US,D,20150223,000000,40.8439,40.9077,40.5717,40.7741,79819.27725467,0
+XSD.US,D,20150224,000000,41.0234,41.7953,40.9786,41.7654,404176.53324588,0
+XSD.US,D,20150225,000000,41.7115,41.8232,41.5161,41.6048,107858.35927181,0
+XSD.US,D,20150226,000000,41.9069,42.1234,41.7016,42.0765,80128.137354855,0
+XSD.US,D,20150227,000000,41.9897,42.1882,41.8501,42.0765,78064.3903218,0
+XSD.US,D,20150302,000000,42.2789,43.1894,42.2789,43.1495,306728.16325986,0
+XSD.US,D,20150303,000000,42.9969,43.0567,42.4495,42.5083,286657.27071049,0
+XSD.US,D,20150304,000000,42.4415,42.6529,42.0984,42.6,353353.00208489,0
+XSD.US,D,20150305,000000,42.7396,42.8005,42.3817,42.624,205318.76276822,0
+XSD.US,D,20150306,000000,42.5283,42.6678,42.1832,42.3677,147195.90475903,0
+XSD.US,D,20150309,000000,42.4495,42.609,42.274,42.5412,79659.833241912,0
+XSD.US,D,20150310,000000,42.231,42.3318,41.9219,41.9219,94086.006622639,0
+XSD.US,D,20150311,000000,42.2889,42.3517,41.8741,41.9897,186924.53933414,0
+XSD.US,D,20150312,000000,41.9648,42.231,41.6826,42.2022,114369.49118902,0
+XSD.US,D,20150313,000000,42.226,42.3088,41.7464,42.1642,90741.693524855,0
+XSD.US,D,20150316,000000,42.4893,42.7726,42.4415,42.7536,227065.32164035,0
+XSD.US,D,20150317,000000,42.7396,42.7396,42.226,42.5512,81962.244897838,0
+XSD.US,D,20150318,000000,42.3877,42.9869,42.0037,42.7636,2420997.8897164,0
+XSD.US,D,20150319,000000,42.7346,43.1694,42.6768,43.0917,310072.47635764,0
+XSD.US,D,20150320,000000,43.669,43.707,43.1914,43.6252,293805.17588621,0
+XSD.US,D,20150323,000000,43.6451,43.6451,43.4227,43.4227,177536.39563955,0
+XSD.US,D,20150324,000000,43.3679,43.6401,43.0737,43.0987,116965.72105713,0
+XSD.US,D,20150325,000000,43.0119,43.1216,41.0733,41.1082,149759.04247355,0
+XSD.US,D,20150326,000000,40.5866,41.0594,40.0492,40.7981,209077.22918216,0
+XSD.US,D,20150327,000000,40.8429,42.1334,40.6664,42.0944,116132.40046215,0
+XSD.US,D,20150330,000000,42.3198,42.5053,42.0057,42.4803,236229.84260006,0
+XSD.US,D,20150331,000000,42.237,42.2849,41.2378,41.9807,179633.2348262,0
+XSD.US,D,20150401,000000,41.7125,41.8461,41.18,41.6058,450108.44243056,0
+XSD.US,D,20150402,000000,41.6886,41.8831,41.4871,41.53,131588.44177435,0
+XSD.US,D,20150406,000000,41.1082,41.7076,40.9437,41.6108,98793.114772863,0
+XSD.US,D,20150407,000000,41.6646,41.9897,41.559,41.563,87389.358086806,0
+XSD.US,D,20150408,000000,41.5878,41.9319,41.521,41.8611,114877.90700329,0
+XSD.US,D,20150409,000000,41.6746,42.3148,41.6646,42.2949,33342.851724535,0
+XSD.US,D,20150410,000000,42.3687,42.4704,42.251,42.4704,157902.7206346,0
+XSD.US,D,20150413,000000,42.4993,42.6698,42.3537,42.3976,49497.839432272,0
+XSD.US,D,20150414,000000,42.3288,42.3737,41.6886,41.8242,125736.14455136,0
+XSD.US,D,20150415,000000,42.0994,42.7306,42.0576,42.6828,77010.455369545,0
+XSD.US,D,20150416,000000,42.6788,42.8982,42.4903,42.8663,81009.591991423,0
+XSD.US,D,20150417,000000,42.1692,42.4903,41.7763,42.0436,61407.003554996,0
+XSD.US,D,20150420,000000,42.232,42.4953,42.1562,42.3926,112754.99521078,0
+XSD.US,D,20150421,000000,42.6439,42.6728,42.4505,42.596,56659.783703449,0
+XSD.US,D,20150422,000000,42.6399,42.7556,42.2032,42.6598,42117.286388886,0
+XSD.US,D,20150423,000000,42.2899,42.3098,41.8371,42.1562,82919.911766919,0
+XSD.US,D,20150424,000000,41.9768,42.0994,40.6326,40.7592,312882.3010353,0
+XSD.US,D,20150427,000000,40.8479,41.4523,40.7273,40.823,144747.08539327,0
+XSD.US,D,20150428,000000,40.9217,41.0154,40.2665,41.0154,102981.77918349,0
+XSD.US,D,20150429,000000,40.9117,41.17,40.6086,40.9636,124695.24590202,0
+XSD.US,D,20150430,000000,40.8779,41.0494,40.3653,40.5378,230169.96732273,0
+XSD.US,D,20150501,000000,40.7412,41.4622,40.7412,41.4572,166467.57165954,0
+XSD.US,D,20150504,000000,41.5121,41.6836,41.3405,41.5021,85847.063170946,0
+XSD.US,D,20150505,000000,41.3895,41.3895,40.5806,40.6664,86052.635640226,0
+XSD.US,D,20150506,000000,40.9437,40.9437,40.3852,40.7512,66216.396543594,0
+XSD.US,D,20150507,000000,40.9786,41.3565,40.9117,41.3027,38554.364518893,0
+XSD.US,D,20150508,000000,41.525,41.8182,41.525,41.6258,249806.65070528,0
+XSD.US,D,20150511,000000,41.6008,41.8931,41.5021,41.7125,45535.806134117,0
+XSD.US,D,20150512,000000,41.4183,41.6746,41.18,41.563,29010.787981678,0
+XSD.US,D,20150513,000000,41.8701,42.0576,41.5918,41.6596,27284.982032267,0
+XSD.US,D,20150514,000000,41.9129,42.3737,41.8891,42.261,220354.63400905,0
+XSD.US,D,20150515,000000,42.2799,42.3198,42.0336,42.256,119320.27792478,0
+XSD.US,D,20150518,000000,42.3837,43.0219,42.2949,43.0119,58592.164914672,0
+XSD.US,D,20150519,000000,43.0219,43.1814,42.5771,42.6888,66579.407440564,0
+XSD.US,D,20150520,000000,42.7596,43.0269,42.5861,42.7028,518836.83426949,0
+XSD.US,D,20150521,000000,42.7088,42.9989,42.5861,42.8563,92111.508125026,0
+XSD.US,D,20150522,000000,42.9551,43.2044,42.9551,43.1166,36135.628929131,0
+XSD.US,D,20150526,000000,43.1455,43.1455,42.3288,42.5153,230472.81066772,0
+XSD.US,D,20150527,000000,42.6539,44.1397,42.5821,44.1059,202389.60577913,0
+XSD.US,D,20150528,000000,44.1158,44.2584,43.7828,44.0391,329408.32198028,0
+XSD.US,D,20150529,000000,44.0959,44.3222,43.8456,44.0809,118220.21451601,0
+XSD.US,D,20150601,000000,44.4648,44.4648,43.8695,44.2086,134241.83081684,0
+XSD.US,D,20150602,000000,43.9841,44.2235,43.7778,43.9164,63003.449267641,0
+XSD.US,D,20150603,000000,44.0999,44.3022,43.9164,43.9623,88771.206197374,0
+XSD.US,D,20150604,000000,43.8496,44.0489,43.694,43.7478,115709.2220132,0
+XSD.US,D,20150605,000000,43.5783,44.0001,43.306,43.9523,87933.874432263,0
+XSD.US,D,20150608,000000,43.9802,43.9802,42.9032,43.1126,74775.230813335,0
+XSD.US,D,20150609,000000,43.0887,43.2104,42.6828,43.1166,56034.041162813,0
+XSD.US,D,20150610,000000,43.3649,43.8844,43.3649,43.8216,397802.78390569,0
+XSD.US,D,20150611,000000,43.8655,44.0301,43.6401,43.8356,54375.422313118,0
+XSD.US,D,20150612,000000,43.6013,43.8356,43.3978,43.5583,53885.056764447,0
+XSD.US,D,20150615,000000,43.2342,43.7478,42.9221,43.6401,58899.01942979,0
+XSD.US,D,20150616,000000,43.5225,43.8595,43.4716,43.7628,114877.90700329,0
+XSD.US,D,20150617,000000,43.9841,44.1297,43.689,43.8755,176282.90497322,0
+XSD.US,D,20150618,000000,44.0769,44.5127,43.9841,44.395,53885.056764447,0
+XSD.US,D,20150619,000000,44.4768,44.5297,43.9871,44.2414,55070.357538534,0
+XSD.US,D,20150622,000000,44.4439,44.5297,44.0639,44.3731,62364.670424076,0
+XSD.US,D,20150623,000000,44.378,44.4728,44.0789,44.2414,49921.017881227,0
+XSD.US,D,20150624,000000,44.1467,44.2215,43.709,43.7898,64662.068117337,0
+XSD.US,D,20150625,000000,43.8864,43.8864,43.5285,43.5843,54230.017395823,0
+XSD.US,D,20150626,000000,43.2452,43.5335,42.2032,42.3887,69249.843956126,0
+XSD.US,D,20150629,000000,42.1194,42.1384,41.151,41.199,115553.78917057,0
+XSD.US,D,20150630,000000,41.5151,41.6048,41.166,41.2737,68154.794510015,0
+XSD.US,D,20150701,000000,41.6686,41.8831,40.9616,41.0274,191478.2202268,0
+XSD.US,D,20150702,000000,41.151,41.3256,40.9855,41.2089,96156.773203426,0
+XSD.US,D,20150706,000000,40.8011,41.0524,40.1688,40.4042,328310.26415657,0
+XSD.US,D,20150707,000000,40.125,40.2735,38.8714,40.1399,302446.23914365,0
+XSD.US,D,20150708,000000,39.752,39.752,38.9592,39.1587,170828.71638586,0
+XSD.US,D,20150709,000000,39.7081,39.7989,38.5005,38.5044,300358.42508981,0
+XSD.US,D,20150710,000000,39.1587,39.2693,38.8764,39.1307,346453.78945738,0
+XSD.US,D,20150713,000000,39.385,39.5824,39.1587,39.407,288886.4785115,0
+XSD.US,D,20150714,000000,39.6593,39.9943,39.6303,39.9504,195223.65033781,0
+XSD.US,D,20150715,000000,40.0562,40.0562,39.3661,39.4908,130632.78049033,0
+XSD.US,D,20150716,000000,39.7231,39.7231,39.1637,39.4269,92611.901599028,0
+XSD.US,D,20150717,000000,39.4468,39.4468,38.9922,39.2743,108878.19927793,0
+XSD.US,D,20150720,000000,39.3073,39.3321,38.7847,38.7977,234237.29383686,0
+XSD.US,D,20150721,000000,38.678,39.1587,38.678,38.8475,235075.6283945,0
+XSD.US,D,20150722,000000,37.9082,38.4616,37.3976,37.8533,279708.92124886,0
+XSD.US,D,20150723,000000,38.1435,39.1307,38.1435,38.5992,121813.22016199,0
+XSD.US,D,20150724,000000,38.6291,38.6879,37.7326,37.8194,137038.61919157,0
+XSD.US,D,20150727,000000,37.4913,37.7227,37.0356,37.4016,185847.54015363,0
+XSD.US,D,20150728,000000,37.6159,38.4028,37.1961,38.1525,156854.80243755,0
+XSD.US,D,20150729,000000,38.0069,38.4566,37.8632,38.3898,262396.71095796,0
+XSD.US,D,20150730,000000,38.2273,38.5364,38.0607,38.4566,45262.04377259,0
+XSD.US,D,20150731,000000,38.5214,38.5214,38.0308,38.0857,64034.319991636,0
+XSD.US,D,20150803,000000,38.2273,38.2273,37.6539,37.927,51872.452150578,0
+XSD.US,D,20150804,000000,37.927,37.927,37.3438,37.5821,289095.05935838,0
+XSD.US,D,20150805,000000,37.8632,38.5703,37.8632,38.2123,113675.55875614,0
+XSD.US,D,20150806,000000,38.302,38.302,37.3388,37.7277,72661.344153626,0
+XSD.US,D,20150807,000000,37.7177,38.0168,37.5292,38.0168,79887.467146918,0
+XSD.US,D,20150810,000000,38.2671,38.9253,38.1135,38.7797,63407.574658467,0
+XSD.US,D,20150811,000000,38.3988,38.5005,37.6349,37.7615,47873.3155287,0
+XSD.US,D,20150812,000000,37.4614,38.2571,37.0356,38.0507,110756.42969237,0
+XSD.US,D,20150813,000000,38.0657,38.2123,37.6827,37.7027,40048.525393165,0
+XSD.US,D,20150814,000000,37.6399,37.7077,37.3288,37.6499,65702.966766662,0
+XSD.US,D,20150817,000000,37.5003,38.1235,37.3876,38.1036,76340.589957455,0
+XSD.US,D,20150818,000000,38.0408,38.0408,37.1373,37.1961,503934.33443555,0
+XSD.US,D,20150819,000000,37.2151,37.3148,36.6397,36.871,338322.14480672,0
+XSD.US,D,20150820,000000,36.2408,36.4891,35.455,35.4599,317044.89284007,0
+XSD.US,D,20150821,000000,35.1468,35.6455,34.8985,34.9175,658913.91483625,0
+XSD.US,D,20150824,000000,31.9199,35.6076,31.9099,34.2054,637636.66286961,0
+XSD.US,D,20150825,000000,34.5385,35.2176,34.031,34.031,273452.49863504,0
+XSD.US,D,20150826,000000,34.718,35.4789,34.2294,35.4111,469935.65639439,0
+XSD.US,D,20150827,000000,35.9077,36.7234,35.829,36.7234,415496.05535916,0
+XSD.US,D,20150828,000000,36.7085,37.1333,36.6047,37.0306,349375.92689874,0
+XSD.US,D,20150831,000000,36.889,37.228,36.5419,36.7833,439897.00606632,0
+XSD.US,D,20150901,000000,36.3445,36.4612,35.446,35.5737,139957.74825533,0
+XSD.US,D,20150902,000000,35.8628,36.3296,35.6933,36.3296,108253.45952984,0
+XSD.US,D,20150903,000000,36.4213,37.1662,36.4213,36.8332,58611.2179728,0
+XSD.US,D,20150904,000000,36.172,36.6008,36.1081,36.2846,134326.06538962,0
+XSD.US,D,20150908,000000,37.0156,37.946,37.0156,37.932,414870.31281852,0
+XSD.US,D,20150909,000000,38.1485,38.5264,37.2809,37.3338,387545.21908493,0
+XSD.US,D,20150910,000000,37.2669,37.6877,36.899,37.248,89277.616426575,0
+XSD.US,D,20150911,000000,36.871,37.3786,36.7135,37.3786,19607.602399093,0
+XSD.US,D,20150914,000000,37.2908,37.3786,37.0984,37.2151,124209.89431602,0
+XSD.US,D,20150915,000000,37.3586,37.7027,37.3586,37.5382,169888.09698983,0
+XSD.US,D,20150916,000000,37.5581,37.597,37.2719,37.5681,230380.55375467,0
+XSD.US,D,20150917,000000,37.4813,37.8194,37.233,37.262,43252.44753632,0
+XSD.US,D,20150918,000000,36.8392,37.1433,36.528,36.6606,13488.562362307,0
+XSD.US,D,20150921,000000,36.9817,37.2121,36.5968,36.6507,30088.789954726,0
+XSD.US,D,20150922,000000,36.2707,36.2707,35.6445,35.7682,127538.16273327,0
+XSD.US,D,20150923,000000,35.9227,36.0085,35.454,35.5587,181607.73332381,0
+XSD.US,D,20150924,000000,35.3104,35.6355,34.741,35.4899,181185.55766738,0
+XSD.US,D,20150925,000000,35.9317,36.2886,35.3483,35.6544,96614.046598505,0
+XSD.US,D,20150928,000000,35.5687,35.6165,34.6432,34.6532,193446.70196922,0
+XSD.US,D,20150929,000000,34.721,35.1938,34.5126,34.9055,130867.43394307,0
+XSD.US,D,20150930,000000,35.2715,36.2886,35.2715,36.2208,102966.73729549,0
+XSD.US,D,20151001,000000,36.2308,36.2308,35.0691,35.778,82769.492886959,0
+XSD.US,D,20151002,000000,35.3961,36.6606,35.3004,36.6606,100569.06034893,0
+XSD.US,D,20151005,000000,36.9239,37.4983,36.859,37.3358,69107.44741643,0
+XSD.US,D,20151006,000000,37.7406,38.1325,37.5073,38.0348,141278.42602139,0
+XSD.US,D,20151007,000000,38.2363,38.7657,38.0059,38.7557,107171.44638665,0
+XSD.US,D,20151008,000000,38.4208,39.005,38.3748,38.9772,86414.643744663,0
+XSD.US,D,20151009,000000,39.044,39.044,38.6491,38.7557,76834.966676257,0
+XSD.US,D,20151012,000000,38.8525,38.8525,38.6032,38.678,109057.69914136,0
+XSD.US,D,20151013,000000,38.5454,38.8914,38.4606,38.4995,337527.93312054,0
+XSD.US,D,20151014,000000,38.5853,40.1608,38.5454,39.8617,355851.9610773,0
+XSD.US,D,20151015,000000,40.1908,40.5328,39.9574,40.3513,154395.95514646,0
+XSD.US,D,20151016,000000,40.3603,40.4271,40.0532,40.2476,71522.17183606,0
+XSD.US,D,20151019,000000,40.3513,40.7343,40.1419,40.4939,130037.12172568,0
+XSD.US,D,20151020,000000,40.4271,40.4271,39.9574,40.1319,138364.31092028,0
+XSD.US,D,20151021,000000,40.3513,40.5128,39.8517,39.8996,202389.60577913,0
+XSD.US,D,20151022,000000,40.2187,40.9945,40.2187,40.9357,323783.65866229,0
+XSD.US,D,20151023,000000,41.3017,41.6098,40.8101,41.5151,140862.26712016,0
+XSD.US,D,20151026,000000,41.4961,41.4961,40.4071,40.484,151793.70852314,0
+XSD.US,D,20151027,000000,40.2007,40.6286,40.1708,40.3145,367613.71469766,0
+XSD.US,D,20151028,000000,40.6286,41.2548,40.5328,41.2548,56326.85658247,0
+XSD.US,D,20151029,000000,40.9187,40.9187,40.113,40.2945,55078.379878799,0
+XSD.US,D,20151030,000000,40.7522,40.9187,40.6375,40.8001,41539.677889838,0
+XSD.US,D,20151102,000000,40.9277,41.3117,40.8699,41.2727,88291.871366568,0
+XSD.US,D,20151103,000000,41.1012,41.6686,41.1012,41.4762,201283.52561515,0
+XSD.US,D,20151104,000000,41.7654,41.8521,41.4363,41.8332,145563.35851519,0
+XSD.US,D,20151105,000000,42.0536,42.0536,41.4662,41.5719,355956.25150074,0
+XSD.US,D,20151106,000000,41.8132,42.7236,41.7564,42.6958,164911.23764822,0
+XSD.US,D,20151109,000000,42.5312,42.5312,42.0635,42.2032,82768.490094425,0
+XSD.US,D,20151110,000000,41.7464,41.7464,41.2358,41.3595,584894.78959286,0
+XSD.US,D,20151111,000000,41.3885,41.7564,41.3395,41.3885,832675.79938134,0
+XSD.US,D,20151112,000000,41.2079,41.3695,40.7243,40.7522,178964.37220664,0
+XSD.US,D,20151113,000000,40.9756,40.9756,40.1708,40.3423,44247.217729124,0
+XSD.US,D,20151116,000000,40.2845,40.6574,40.2007,40.6475,77980.155749022,0
+XSD.US,D,20151117,000000,40.7801,41.3017,40.6674,40.8599,71734.76385307,0
+XSD.US,D,20151118,000000,41.16,41.9479,41.0214,41.8891,54764.505815949,0
+XSD.US,D,20151119,000000,41.9957,42.1294,41.6586,41.8521,73398.396665431,0
+XSD.US,D,20151120,000000,42.0436,42.2809,42.0057,42.1572,431852.60436604,0
+XSD.US,D,20151123,000000,42.0914,42.0914,41.6398,41.7066,80583.405164869,0
+XSD.US,D,20151124,000000,41.5151,42.3697,41.5151,42.2231,33107.195479263,0
+XSD.US,D,20151125,000000,42.1952,42.6858,42.1952,42.5601,56114.264565459,0
+XSD.US,D,20151127,000000,42.628,42.8204,42.608,42.7915,13847.562089146,0
+XSD.US,D,20151130,000000,42.8783,43.4068,42.8783,43.3978,99009.717960006,0
+XSD.US,D,20151201,000000,43.5145,43.7688,43.4167,43.7308,204313.96465008,0
+XSD.US,D,20151202,000000,43.8176,43.8176,43.3011,43.3779,205986.62259524,0
+XSD.US,D,20151203,000000,43.8665,43.9034,42.9062,43.0677,132007.60905316,0
+XSD.US,D,20151204,000000,43.0398,43.695,42.8972,43.6561,144505.4123928,0
+XSD.US,D,20151207,000000,43.5693,43.5693,43.0029,43.1156,101822.55101526,0
+XSD.US,D,20151208,000000,43.1076,43.1076,42.3398,42.7336,73141.681776965,0
+XSD.US,D,20151209,000000,42.7236,42.8005,41.9479,42.0914,155020.69489456,0
+XSD.US,D,20151210,000000,41.9857,42.5223,41.8232,42.3108,193334.38920552,0
+XSD.US,D,20151211,000000,41.8521,42.0536,41.3984,41.4762,364805.89560507,0
+XSD.US,D,20151214,000000,41.4273,41.6098,40.7612,41.2279,143234.8742534,0
+XSD.US,D,20151215,000000,41.3885,41.7853,41.3117,41.562,62674.533316795,0
+XSD.US,D,20151216,000000,41.899,42.1852,41.3984,42.1004,383233.21119274,0
+XSD.US,D,20151217,000000,42.3208,42.4833,41.7953,41.7953,253300.37989049,0
+XSD.US,D,20151218,000000,41.6048,41.7604,41.3445,41.3445,118636.37341723,0
+XSD.US,D,20151221,000000,41.6438,42.0885,41.6438,42.0885,163586.54871203,0
+XSD.US,D,20151222,000000,42.1712,42.2869,41.6736,42.258,77651.239798175,0
+XSD.US,D,20151223,000000,42.3358,42.5861,42.239,42.5193,33049.033512345,0
+XSD.US,D,20151224,000000,42.4605,42.9909,42.4605,42.8274,16162.007255468,0
+XSD.US,D,20151228,000000,42.6539,42.6728,42.1912,42.6728,216564.07823405,0
+XSD.US,D,20151229,000000,42.9221,43.3669,42.7985,43.2124,69038.254731649,0
+XSD.US,D,20151230,000000,43.1236,43.2921,42.7406,42.7686,74949.716714088,0
+XSD.US,D,20151231,000000,42.5861,42.7496,42.0296,42.0296,63659.275584268,0
+XSD.US,D,20160104,000000,41.192,41.4812,40.9497,41.4812,263202.95615454,0
+XSD.US,D,20160105,000000,41.6438,41.7414,40.9985,41.0753,254925.90658659,0
+XSD.US,D,20160106,000000,40.4201,40.7073,39.7689,40.0082,310734.31942947,0
+XSD.US,D,20160107,000000,39.1796,39.5166,38.5454,38.6969,201964.4217451,0
+XSD.US,D,20160108,000000,39.044,39.3341,38.0248,38.0637,244539.98432161,0
+XSD.US,D,20160111,000000,38.2951,38.5204,37.7576,38.2951,188407.66949054,0
+XSD.US,D,20160112,000000,38.5354,38.9402,38.0049,38.5942,268658.14753444,0
+XSD.US,D,20160113,000000,38.6391,39.005,37.3526,37.4674,87888.748768274,0
+XSD.US,D,20160114,000000,37.6219,38.1315,36.868,37.8732,204653.9113188,0
+XSD.US,D,20160115,000000,36.5339,36.879,35.9077,36.6297,192695.61036195,0
+XSD.US,D,20160119,000000,37.0745,37.3138,36.0234,36.3216,307945.55339501,0
+XSD.US,D,20160120,000000,35.8489,37.4294,35.4679,37.0445,230959.16504625,0
+XSD.US,D,20160121,000000,37.4674,38.314,37.0545,37.8722,431740.29160234,0
+XSD.US,D,20160122,000000,38.4596,38.7657,38.314,38.678,210389.88460795,0
+XSD.US,D,20160125,000000,38.5942,38.6191,38.0438,38.0837,40149.807439005,0
+XSD.US,D,20160126,000000,38.3439,38.7169,38.1963,38.5553,62541.161909896,0
+XSD.US,D,20160127,000000,38.3539,38.5962,37.7964,37.937,30291.354046406,0
+XSD.US,D,20160128,000000,38.314,38.6969,37.9859,38.1873,54769.519778614,0
+XSD.US,D,20160129,000000,38.4985,39.8537,38.4985,39.8537,382227.41028207,0
+XSD.US,D,20160201,000000,39.4878,40.0751,39.2993,39.8916,99664.5414841,0
+XSD.US,D,20160202,000000,39.1696,39.1696,37.9192,38.0537,266965.43373862,0
+XSD.US,D,20160203,000000,38.3928,38.4796,37.1901,37.976,386283.70607833,0
+XSD.US,D,20160204,000000,37.976,38.8525,37.937,38.6191,121932.55247343,0
+XSD.US,D,20160205,000000,38.4796,38.4796,37.2659,37.3816,167053.20249885,0
+XSD.US,D,20160208,000000,36.855,36.874,35.8389,36.3984,198755.48563928,0
+XSD.US,D,20160209,000000,36.0513,36.9967,35.9367,36.2258,254497.71417498,0
+XSD.US,D,20160210,000000,36.3584,36.9498,35.9845,36.0135,142670.30205728,0
+XSD.US,D,20160211,000000,35.3732,35.8578,35.1478,35.6205,147385.43254777,0
+XSD.US,D,20160212,000000,36.0423,36.3326,35.4669,36.2926,127096.93401872,0
+XSD.US,D,20160216,000000,36.7952,37.8483,36.4871,37.7576,49388.535046167,0
+XSD.US,D,20160217,000000,38.2173,38.7458,38.2173,38.4985,87515.709945973,0
+XSD.US,D,20160218,000000,38.8126,38.8714,38.1873,38.1873,49141.848083032,0
+XSD.US,D,20160219,000000,38.0926,38.334,37.8453,38.305,104172.09392024,0
+XSD.US,D,20160222,000000,38.7927,39.0968,38.7927,39.005,509208.02036696,0
+XSD.US,D,20160223,000000,38.7458,38.8974,38.3818,38.4296,33207.47473257,0
+XSD.US,D,20160224,000000,38.0049,39.3242,37.8692,39.2275,199113.48257359,0
+XSD.US,D,20160225,000000,39.2763,39.5166,38.7657,39.5166,85435.918232388,0
+XSD.US,D,20160226,000000,39.7321,39.8637,39.5356,39.7411,140129.22577849,0
+XSD.US,D,20160229,000000,39.7779,40.5069,39.7779,40.0552,68371.397697158,0
+XSD.US,D,20160301,000000,40.2875,40.8339,39.9794,40.8339,284656.69960702,0
+XSD.US,D,20160302,000000,40.8938,41.192,40.8679,41.164,36326.159510414,0
+XSD.US,D,20160303,000000,41.3057,41.529,41.0753,41.5111,63217.044077184,0
+XSD.US,D,20160304,000000,41.5769,42.239,41.177,41.7115,328244.07984938,0
+XSD.US,D,20160307,000000,41.4463,41.8282,41.2498,41.6636,275675.68968085,0
+XSD.US,D,20160308,000000,41.3835,41.3835,40.3533,40.3922,70419.100049684,0
+XSD.US,D,20160309,000000,40.6216,40.8938,40.458,40.824,37233.686752841,0
+XSD.US,D,20160310,000000,41.0454,41.2677,40.3833,40.7841,18491.494309787,0
+XSD.US,D,20160311,000000,41.2299,41.8851,41.192,41.8851,40365.407833615,0
+XSD.US,D,20160314,000000,41.6636,41.9329,41.538,41.6536,37709.010413516,0
+XSD.US,D,20160315,000000,41.5201,41.5201,41.0952,41.4123,42368.987314686,0
+XSD.US,D,20160316,000000,41.2767,42.0695,41.2398,42.0496,126683.7834951,0
+XSD.US,D,20160317,000000,42.0017,42.4335,41.8003,42.3457,203213.9012413,0
+XSD.US,D,20160318,000000,42.5213,42.9611,42.4625,42.9151,40662.234423404,0
+XSD.US,D,20160321,000000,43.0039,43.0039,42.4415,42.8104,24716.830355077,0
+XSD.US,D,20160322,000000,42.607,42.9451,42.5013,42.8404,18210.712400528,0
+XSD.US,D,20160323,000000,42.8304,42.8304,42.1084,42.1184,13301.040158623,0
+XSD.US,D,20160324,000000,41.896,42.1453,41.4133,42.1453,45493.688847728,0
+XSD.US,D,20160328,000000,42.25,42.2809,41.8671,42.0894,22197.815512009,0
+XSD.US,D,20160329,000000,41.9059,42.8972,41.7026,42.8593,37359.035819474,0
+XSD.US,D,20160330,000000,43.0687,43.4577,42.9739,43.1166,142154.86669529,0
+XSD.US,D,20160331,000000,42.9641,43.1086,42.8693,42.9062,12207.996297578,0
+XSD.US,D,20160401,000000,42.5113,43.2442,42.3587,43.2352,27328.102111189,0
+XSD.US,D,20160404,000000,43.1964,43.1964,42.627,42.6559,47810.139599117,0
+XSD.US,D,20160405,000000,42.5013,42.7905,42.3577,42.3577,56925.523724711,0
+XSD.US,D,20160406,000000,42.1932,42.637,41.7125,42.617,207577.05155269,0
+XSD.US,D,20160407,000000,42.3477,42.3477,41.7524,41.8671,51933.622495096,0
+XSD.US,D,20160408,000000,42.26,42.4445,41.7614,41.8861,169941.24499409,0
+XSD.US,D,20160411,000000,42.1184,42.3577,41.7424,41.7424,26953.05770382,0
+XSD.US,D,20160412,000000,41.8192,41.9439,41.0952,41.7026,106631.94400386,0
+XSD.US,D,20160413,000000,41.9349,42.9939,41.9349,42.9839,30192.077585632,0
+XSD.US,D,20160414,000000,42.7048,42.7476,42.269,42.5113,175024.40034421,0
+XSD.US,D,20160415,000000,42.5492,42.5492,42.0894,42.0894,38320.713858688,0
+XSD.US,D,20160418,000000,41.9249,42.2032,41.9059,42.1184,34659.518320454,0
+XSD.US,D,20160419,000000,42.1832,42.1932,41.2309,41.2877,123504.93116528,0
+XSD.US,D,20160420,000000,41.2877,42.0615,41.2777,41.8761,97955.783007751,0
+XSD.US,D,20160421,000000,41.8761,41.8761,41.4722,41.554,41633.940387946,0
+XSD.US,D,20160422,000000,41.7913,42.5881,41.7913,42.4625,20158.135499748,0
+XSD.US,D,20160425,000000,42.3188,42.4724,41.7813,41.8013,70027.008169255,0
+XSD.US,D,20160426,000000,42.0037,42.7426,42.0037,42.6459,18478.458006857,0
+XSD.US,D,20160427,000000,42.2211,43.331,42.2211,43.2632,156651.23555332,0
+XSD.US,D,20160428,000000,42.8972,43.2352,41.8861,41.9549,24781.009077194,0
+XSD.US,D,20160429,000000,41.7524,41.7524,40.5258,40.8041,46606.788559434,0
+XSD.US,D,20160502,000000,40.8938,41.2129,40.7462,41.2129,163577.52357924,0
+XSD.US,D,20160503,000000,40.9885,41.1142,40.5876,40.6974,39764.735106307,0
+XSD.US,D,20160504,000000,40.458,40.8141,39.9295,40.0642,36005.265899832,0
+XSD.US,D,20160505,000000,40.2965,40.448,39.9484,39.9484,24925.411201956,0
+XSD.US,D,20160506,000000,39.75,40.0572,39.4169,40.0542,184233.04417539,0
+XSD.US,D,20160509,000000,40.0542,40.2496,39.7251,39.8906,108158.19423919,0
+XSD.US,D,20160510,000000,40.081,40.5258,40.081,40.5158,18981.859858458,0
+XSD.US,D,20160511,000000,40.5846,40.7771,40.458,40.458,42840.299805228,0
+XSD.US,D,20160512,000000,40.5648,40.6216,39.1108,39.4169,267083.76325752,0
+XSD.US,D,20160513,000000,39.5436,40.0741,39.5436,39.7111,25172.098165091,0
+XSD.US,D,20160516,000000,39.7869,40.7552,39.7869,40.4381,41880.627351081,0
+XSD.US,D,20160517,000000,40.2785,40.6405,39.9105,39.9874,20010.724997386,0
+XSD.US,D,20160518,000000,39.7769,41.0554,39.7769,40.6405,295246.18875623,0
+XSD.US,D,20160519,000000,40.3922,40.7462,39.8208,40.104,22018.31564859,0
+XSD.US,D,20160520,000000,40.458,41.203,40.458,41.183,26969.10238435,0
+XSD.US,D,20160523,000000,41.2408,41.8571,41.2408,41.6158,111662.95414227,0
+XSD.US,D,20160524,000000,41.7524,42.7706,41.7524,42.7048,33243.575263761,0
+XSD.US,D,20160525,000000,42.8104,42.9759,42.6608,42.7706,72316.38352225,0
+XSD.US,D,20160526,000000,42.7706,43.1266,42.7616,43.0587,17329.25776396,0
+XSD.US,D,20160527,000000,43.0119,43.4177,43.0119,43.4177,15700.722690257,0
+XSD.US,D,20160531,000000,43.6192,43.8206,43.5155,43.7618,160342.51486756,0
+XSD.US,D,20160601,000000,43.6292,44.0519,43.351,44.0431,37438.256429587,0
+XSD.US,D,20160602,000000,43.8396,43.9742,43.6092,43.9742,55853.538506861,0
+XSD.US,D,20160603,000000,44.0919,44.0919,43.4855,43.7718,47131.249054229,0
+XSD.US,D,20160606,000000,43.8974,44.2255,43.8016,44.0241,39665.458645532,0
+XSD.US,D,20160607,000000,44.2255,44.5347,44.1118,44.4399,46546.62100745,0
+XSD.US,D,20160608,000000,44.4399,44.4868,44.1069,44.392,121971.66138221,0
+XSD.US,D,20160609,000000,44.0619,44.4678,43.8446,44.4399,30638.320262848,0
+XSD.US,D,20160610,000000,43.8206,43.8496,43.351,43.4855,20482.037487928,0
+XSD.US,D,20160613,000000,43.4855,43.7718,43.321,43.321,32326.020096003,0
+XSD.US,D,20160614,000000,43.2532,43.5913,43.0587,43.5245,19592.560511096,0
+XSD.US,D,20160615,000000,43.7618,43.7618,43.4277,43.4766,76822.933165861,0
+XSD.US,D,20160616,000000,42.8783,43.4477,42.615,43.4477,93837.314074438,0
+XSD.US,D,20160617,000000,43.4497,43.4497,42.8573,43.2164,93203.549193538,0
+XSD.US,D,20160620,000000,43.7748,44.2096,43.5345,43.5345,23841.392473708,0
+XSD.US,D,20160621,000000,43.7848,43.8226,43.5395,43.708,15312.641979959,0
+XSD.US,D,20160622,000000,43.7548,44.0361,43.3529,43.3529,6921.2740632403,0
+XSD.US,D,20160623,000000,43.8814,44.5287,43.8814,44.5097,199815.43734674,0
+XSD.US,D,20160624,000000,42.617,43.1674,41.7324,41.9619,26262.133648537,0
+XSD.US,D,20160627,000000,41.3915,41.3915,39.5964,39.8357,73217.894009479,0
+XSD.US,D,20160628,000000,40.482,41.2747,40.479,41.2,81709.541179505,0
+XSD.US,D,20160629,000000,41.7404,41.9917,41.4891,41.8941,69953.804314341,0
+XSD.US,D,20160630,000000,41.9718,42.8693,41.9718,42.8493,121073.15927258,0
+XSD.US,D,20160701,000000,42.5881,42.6948,42.3966,42.4823,272664.30370405,0
+XSD.US,D,20160705,000000,42.1274,42.1274,41.1501,41.3915,113354.66514555,0
+XSD.US,D,20160706,000000,41.2199,41.7245,40.6574,41.6438,121028.0336086,0
+XSD.US,D,20160707,000000,41.7205,42.4155,41.7205,42.0306,213036.25410271,0
+XSD.US,D,20160708,000000,42.4055,43.3709,42.268,43.3529,67542.08827231,0
+XSD.US,D,20160711,000000,43.6511,43.9772,43.6013,43.7548,268970.01601223,0
+XSD.US,D,20160712,000000,44.0849,44.5575,44.0849,44.396,44374.572380823,0
+XSD.US,D,20160713,000000,44.5755,44.6343,44.2494,44.2884,57822.020249275,0
+XSD.US,D,20160714,000000,44.8198,45.0851,44.6323,44.9246,28536.467113536,0
+XSD.US,D,20160715,000000,45.0273,45.0273,44.761,44.9156,31850.696435329,0
+XSD.US,D,20160718,000000,45.3204,45.5139,45.0651,45.4361,450497.52593338,0
+XSD.US,D,20160719,000000,45.2905,45.4062,45.1649,45.3204,72040.615575656,0
+XSD.US,D,20160720,000000,45.6157,46.2559,45.5687,46.0634,82804.590625616,0
+XSD.US,D,20160721,000000,46.1222,46.2269,45.3882,45.5877,163610.61573283,0
+XSD.US,D,20160722,000000,45.6255,45.9876,45.2137,45.9298,329618.90841222,0
+XSD.US,D,20160725,000000,46.0165,46.6627,46.0165,46.547,63832.758692488,0
+XSD.US,D,20160726,000000,46.8462,48.2752,46.8462,48.1396,509526.90839247,0
+XSD.US,D,20160727,000000,48.6601,48.708,48.005,48.2553,65122.349890015,0
+XSD.US,D,20160728,000000,48.3131,48.6601,48.1894,48.3819,30735.591138556,0
+XSD.US,D,20160729,000000,48.3719,48.4019,47.8893,48.1994,466765.82919736,0
+XSD.US,D,20160801,000000,48.3321,48.5185,48.0907,48.3619,162141.52467188,0
+XSD.US,D,20160802,000000,48.0628,48.2841,46.9459,47.0895,87371.30782121,0
+XSD.US,D,20160803,000000,46.8272,47.1433,46.8183,47.1334,200117.27789919,0
+XSD.US,D,20160804,000000,47.2621,47.3757,47.0865,47.2719,82243.026807097,0
+XSD.US,D,20160805,000000,47.608,48.1106,47.608,48.0438,206416.82059193,0
+XSD.US,D,20160808,000000,48.2553,48.5185,48.0408,48.0718,232319.95451363,0
+XSD.US,D,20160809,000000,48.1306,48.4706,48.1306,48.2841,56963.629840968,0
+XSD.US,D,20160810,000000,47.9072,47.9072,47.2939,47.4445,37894.527032134,0
+XSD.US,D,20160811,000000,47.608,47.7537,47.3757,47.6839,64534.713465636,0
+XSD.US,D,20160812,000000,48.1894,48.1894,47.7637,48.0438,133602.04918075,0
+XSD.US,D,20160815,000000,48.4407,48.7579,48.2642,48.6701,34947.319777445,0
+XSD.US,D,20160816,000000,48.3519,48.4218,48.1994,48.2183,61190.400367853,0
+XSD.US,D,20160817,000000,48.005,48.015,47.5024,47.8793,91092.670911429,0
+XSD.US,D,20160818,000000,47.9351,48.3819,47.9351,48.3819,23221.666688272,0
+XSD.US,D,20160819,000000,48.4307,49.2684,48.3719,49.038,100945.10754883,0
+XSD.US,D,20160822,000000,49.2106,49.4239,49.0101,49.3661,97695.056949153,0
+XSD.US,D,20160823,000000,49.6364,49.8069,49.4808,49.4808,57254.439675558,0
+XSD.US,D,20160824,000000,49.5297,49.6264,48.9722,49.1038,92113.513710093,0
+XSD.US,D,20160825,000000,49.1238,49.4918,49.048,49.3173,37306.890607755,0
+XSD.US,D,20160826,000000,49.4051,49.9355,49.2196,49.5696,217852.66663904,0
+XSD.US,D,20160829,000000,49.6832,49.9137,49.6264,49.6644,29107.056064853,0
+XSD.US,D,20160830,000000,49.6164,50.117,49.5975,49.77,153268.81633929,0
+XSD.US,D,20160831,000000,49.8069,49.8269,49.3083,49.6644,205068.06463495,0
+XSD.US,D,20160901,000000,49.7032,50.3215,49.4609,50.2976,54498.765794685,0
+XSD.US,D,20160902,000000,50.5728,50.6476,50.117,50.4571,41749.26152925,0
+XSD.US,D,20160906,000000,50.5259,50.5259,49.8458,50.137,121858.34582598,0
+XSD.US,D,20160907,000000,50.0612,50.0612,49.4419,49.5975,294967.41243203,0
+XSD.US,D,20160908,000000,49.3951,49.4329,49.038,49.3363,35542.978542087,0
+XSD.US,D,20160909,000000,49.0012,49.0012,47.3807,47.4824,97726.143517678,0
+XSD.US,D,20160912,000000,47.1244,48.3031,46.894,48.2841,65768.148281311,0
+XSD.US,D,20160913,000000,48.1206,48.6112,47.5502,47.8504,110242.99991544,0
+XSD.US,D,20160914,000000,47.9172,48.2553,47.5592,48.2084,49416.613237093,0
+XSD.US,D,20160915,000000,48.3131,49.4419,48.1795,49.3462,80123.12339219,0
+XSD.US,D,20160916,000000,49.8029,49.8129,48.8975,49.3811,191074.09483598,0
+XSD.US,D,20160919,000000,49.6792,50.2148,49.4299,49.6693,322966.38274784,0
+XSD.US,D,20160920,000000,49.9595,49.9595,49.3033,49.3133,45525.778208787,0
+XSD.US,D,20160921,000000,49.5646,49.9505,49.2784,49.9315,46601.77459677,0
+XSD.US,D,20160922,000000,50.2686,50.4441,50.2098,50.3863,61491.238127773,0
+XSD.US,D,20160923,000000,50.2886,50.3663,49.8229,49.8329,41187.697710731,0
+XSD.US,D,20160926,000000,49.5157,49.6992,49.1667,49.2933,63040.552591364,0
+XSD.US,D,20160927,000000,49.2245,50.3963,49.2245,50.3963,24949.47822275,0
+XSD.US,D,20160928,000000,50.5419,50.8022,50.163,50.5598,78221.828749492,0
+XSD.US,D,20160929,000000,50.5329,50.9188,49.8817,50.6376,143706.18674394,0
+XSD.US,D,20160930,000000,50.85,51.6538,50.85,51.4035,222178.71362671,0
+XSD.US,D,20161003,000000,51.914,51.914,50.9089,51.0654,113905.19824621,0
+XSD.US,D,20161004,000000,51.187,51.3735,50.7732,50.8989,93435.194268677,0
+XSD.US,D,20161005,000000,51.1123,51.7594,51.0455,51.4893,90351.607229491,0
+XSD.US,D,20161006,000000,51.4403,51.8252,51.1202,51.7894,144837.33672125,0
+XSD.US,D,20161007,000000,51.7694,51.7694,50.9777,51.4114,250281.97436596,0
+XSD.US,D,20161010,000000,51.7106,52.0147,51.2468,51.2848,119516.82526127,0
+XSD.US,D,20161011,000000,51.1771,51.1771,49.5646,49.9215,103557.38209747,0
+XSD.US,D,20161012,000000,49.9595,49.9595,49.2056,49.5646,198943.00784297,0
+XSD.US,D,20161013,000000,49.09,49.2535,48.1924,48.9962,84586.552956879,0
+XSD.US,D,20161014,000000,49.4559,49.9475,49.2834,49.3213,43662.589682345,0
+XSD.US,D,20161017,000000,49.3133,49.4659,49.0231,49.0231,45045.440585447,0
+XSD.US,D,20161018,000000,49.6114,49.8229,49.4091,49.5736,226225.98429017,0
+XSD.US,D,20161019,000000,49.2056,49.5726,48.7219,49.4858,84471.231815576,0
+XSD.US,D,20161020,000000,49.4858,49.9505,49.2146,49.8617,29470.066961823,0
+XSD.US,D,20161021,000000,49.5057,49.766,49.2056,49.6892,83186.654580715,0
+XSD.US,D,20161024,000000,50.0383,50.5598,50.0383,50.5129,101616.97854598,0
+XSD.US,D,20161025,000000,50.5518,50.7044,50.4222,50.5598,56238.61083956,0
+XSD.US,D,20161026,000000,50.163,50.7344,50.163,50.3564,99030.7766032,0
+XSD.US,D,20161027,000000,50.7632,50.859,49.6992,49.756,50953.894190288,0
+XSD.US,D,20161028,000000,49.9695,49.9994,49.1088,49.1568,72020.559724995,0
+XSD.US,D,20161031,000000,49.4289,49.4459,49.1288,49.2734,78740.272489088,0
+XSD.US,D,20161101,000000,49.4559,49.8617,48.5634,49.2146,399354.10395435,0
+XSD.US,D,20161102,000000,49.3133,49.3901,48.7708,48.8575,477940.94918588,0
+XSD.US,D,20161103,000000,49.0331,49.2834,48.6452,48.8377,199643.95982359,0
+XSD.US,D,20161104,000000,48.4936,48.8575,48.0568,48.3749,45009.340054256,0
+XSD.US,D,20161107,000000,49.3033,49.6504,49.0052,49.5826,38300.658008026,0
+XSD.US,D,20161108,000000,49.4659,50.0482,49.2335,49.7371,55526.628141081,0
+XSD.US,D,20161109,000000,48.5584,50.0083,48.4447,49.8717,104014.65549255,0
+XSD.US,D,20161110,000000,50.2886,50.6216,48.5255,48.7808,175414.48663958,0
+XSD.US,D,20161111,000000,49.08,50.4641,49.08,50.3963,176913.66147652,0
+XSD.US,D,20161114,000000,50.7044,50.8211,50.4133,50.6466,323244.1562795,0
+XSD.US,D,20161115,000000,50.85,51.5391,50.85,51.3735,63631.197393342,0
+XSD.US,D,20161116,000000,51.2568,52.0875,51.2568,52.0307,76520.089820874,0
+XSD.US,D,20161117,000000,52.0107,52.8524,51.8352,52.6978,141683.55420475,0
+XSD.US,D,20161118,000000,52.9112,53.0159,52.6001,52.9502,73032.377390862,0
+XSD.US,D,20161121,000000,53.2682,53.5116,52.7457,53.0469,89704.806045661,0
+XSD.US,D,20161122,000000,53.368,53.6461,53.2922,53.6073,154643.64490212,0
+XSD.US,D,20161123,000000,53.6173,53.8974,53.378,53.8974,49630.208046637,0
+XSD.US,D,20161125,000000,54.0042,54.079,53.7239,54.0401,94195.311008743,0
+XSD.US,D,20161128,000000,53.9643,54.0311,53.7239,53.8287,122198.29249469,0
+XSD.US,D,20161129,000000,53.9074,53.9942,53.4058,53.6373,125149.51091951,0
+XSD.US,D,20161130,000000,53.8187,53.8586,53.1247,53.1347,108348.72482047,0
+XSD.US,D,20161201,000000,53.2882,53.2882,50.2397,50.5698,320675.00180977,0
+XSD.US,D,20161202,000000,50.4741,51.1592,50.3424,51.0654,122941.36176169,0
+XSD.US,D,20161205,000000,51.4503,52.1065,51.2668,52.0875,188357.5298639,0
+XSD.US,D,20161206,000000,52.2122,53.0569,52.1753,52.9112,96886.8061675,0
+XSD.US,D,20161207,000000,52.9012,54.437,52.7846,54.2725,125786.28417801,0
+XSD.US,D,20161208,000000,54.427,55.3764,54.408,55.0882,319323.2374752,0
+XSD.US,D,20161209,000000,55.529,55.6376,54.5158,54.7261,132327.49987122,0
+XSD.US,D,20161212,000000,54.5357,54.7172,53.7868,54.1957,57424.914406179,0
+XSD.US,D,20161213,000000,54.4958,55.0682,54.3582,54.7361,365987.18520902,0
+XSD.US,D,20161214,000000,54.6035,54.8917,54.2864,54.3981,87460.556356654,0
+XSD.US,D,20161215,000000,54.6793,55.6965,54.5357,55.4432,53734.637884486,0
+XSD.US,D,20161216,000000,55.7921,55.8969,54.9466,55.132,76338.584372389,0
+XSD.US,D,20161219,000000,55.2975,55.7733,55.1909,55.6157,66313.667419301,0
+XSD.US,D,20161220,000000,55.6656,56.0336,55.48,55.7343,45632.074217291,0
+XSD.US,D,20161221,000000,55.8481,55.9258,55.6556,55.6556,51727.047233283,0
+XSD.US,D,20161222,000000,56.226,56.226,55.3843,55.537,211791.78856918,0
+XSD.US,D,20161223,000000,55.4043,55.6945,55.3843,55.6945,73675.167404558,0
+XSD.US,D,20161227,000000,55.8021,56.5192,55.7533,56.4693,97499.512405204,0
+XSD.US,D,20161228,000000,56.6897,56.6997,55.3165,55.3644,94945.399823478,0
+XSD.US,D,20161229,000000,55.2009,55.497,54.8099,55.2497,45812.576873244,0
+XSD.US,D,20161230,000000,55.4412,55.4412,54.2097,54.3732,203233.95709197,0
+XSD.US,D,20170103,000000,54.8199,55.4322,54.2685,54.7321,295840.84472834,0
+XSD.US,D,20170104,000000,54.9176,55.1231,54.7221,55.0852,95841.896348042,0
+XSD.US,D,20170105,000000,54.9665,55.1141,54.2685,54.3832,35369.495433866,0
+XSD.US,D,20170106,000000,54.463,54.8149,54.1527,54.6075,40508.807165844,0
+XSD.US,D,20170109,000000,54.6563,55.49,54.6563,55.2109,51040.134348131,0
+XSD.US,D,20170110,000000,55.2208,55.527,55.2009,55.4322,37440.262014654,0
+XSD.US,D,20170111,000000,55.4611,55.9667,55.3544,55.8779,32598.779664997,0
+XSD.US,D,20170112,000000,55.6067,55.6067,54.5417,55.4412,69666.00285735,0
+XSD.US,D,20170113,000000,55.6556,56.2559,55.3943,56.0514,137807.76106444,0
+XSD.US,D,20170117,000000,55.7343,55.7343,54.9366,55.0752,30890.021188648,0
+XSD.US,D,20170118,000000,55.2009,55.5968,55.0214,55.4512,67775.738932515,0
+XSD.US,D,20170119,000000,55.3544,55.7633,55.0552,55.0952,139224.70691366,0
+XSD.US,D,20170120,000000,55.5968,56.1482,55.5968,55.8481,76651.455642706,0
+XSD.US,D,20170123,000000,55.6067,55.8211,55.2367,55.6257,56634.713890122,0
+XSD.US,D,20170124,000000,55.8481,56.8573,55.7244,56.8073,120930.76273289,0
+XSD.US,D,20170125,000000,57.3977,57.7886,57.2511,57.5244,176966.80948077,0
+XSD.US,D,20170126,000000,57.5443,57.5882,56.9161,57.0706,74505.479621939,0
+XSD.US,D,20170127,000000,57.3119,57.5443,57.1165,57.3698,76447.888758493,0
+XSD.US,D,20170130,000000,57.1674,57.1674,56.226,57.0318,104150.03248452,0
+XSD.US,D,20170131,000000,56.7485,56.8961,55.8211,56.4404,120735.21818894,0
+XSD.US,D,20170201,000000,57.0996,57.4855,56.607,57.285,317322.66637173,0
+XSD.US,D,20170202,000000,56.8573,57.2751,56.4892,56.9729,51563.592050393,0
+XSD.US,D,20170203,000000,57.3977,57.7118,57.2771,57.682,41976.895434256,0
+XSD.US,D,20170206,000000,57.633,57.7458,57.3698,57.7018,71138.102295894,0
+XSD.US,D,20170207,000000,57.9153,58.0299,57.3887,57.8475,81690.488121377,0
+XSD.US,D,20170208,000000,58.0688,58.1726,57.6161,57.8763,42634.72733595,0
+XSD.US,D,20170209,000000,57.7607,57.8475,57.3797,57.3797,67893.065658884,0
+XSD.US,D,20170210,000000,57.6919,57.6919,56.8671,57.4945,116842.37757557,0
+XSD.US,D,20170213,000000,57.9153,58.1376,57.5842,57.7018,64640.006681609,0
+XSD.US,D,20170214,000000,57.682,57.8405,57.285,57.8275,86218.096408181,0
+XSD.US,D,20170215,000000,57.8863,58.5275,57.7697,58.4299,62564.226138157,0
+XSD.US,D,20170216,000000,58.4388,58.6123,57.9491,58.3221,40639.170195143,0
+XSD.US,D,20170217,000000,58.1356,58.9205,57.9561,58.9205,25558.173290322,0
+XSD.US,D,20170221,000000,59.2964,59.8808,59.2964,59.8419,128187.97229471,0
+XSD.US,D,20170222,000000,59.8997,59.8997,59.3931,59.5597,87476.601037183,0
+XSD.US,D,20170223,000000,59.6295,59.6295,58.6123,59.1818,121242.63121067,0
+XSD.US,D,20170224,000000,58.1077,58.722,57.8575,58.6572,1285245.094688,0
+XSD.US,D,20170227,000000,58.7938,59.1349,58.6392,59.1349,67966.269513798,0
+XSD.US,D,20170228,000000,59.095,59.095,57.8076,57.8763,115114.56604109,0
+XSD.US,D,20170301,000000,58.6034,58.6961,58.1576,58.6293,115004.25886246,0
+XSD.US,D,20170302,000000,58.6382,58.8237,58.0299,58.0778,43997.522388389,0
+XSD.US,D,20170303,000000,58.1356,58.1356,57.6141,57.8275,73749.374052005,0
+XSD.US,D,20170306,000000,57.6042,57.7218,56.8991,57.5942,55627.910186921,0
+XSD.US,D,20170307,000000,57.5642,58.02,57.5333,57.5842,84572.513861416,0
+XSD.US,D,20170308,000000,57.8275,58.1746,57.5612,57.643,69154.578665485,0
+XSD.US,D,20170309,000000,57.7408,57.7906,57.2651,57.672,40544.907697035,0
+XSD.US,D,20170310,000000,57.9621,58.1626,57.662,58.01,65648.815969877,0
+XSD.US,D,20170313,000000,58.2044,58.4587,58.02,58.3321,38705.786191386,0
+XSD.US,D,20170314,000000,58.0599,58.0599,57.5782,57.9431,31335.261073331,0
+XSD.US,D,20170315,000000,57.8863,58.7838,57.7796,58.706,30954.199910765,0
+XSD.US,D,20170316,000000,58.8337,58.9963,58.5475,58.6123,108866.16576754,0
+XSD.US,D,20170317,000000,58.736,58.8028,58.5505,58.697,17250.037153848,0
+XSD.US,D,20170320,000000,58.756,59.1199,58.697,58.9484,41904.694371875,0
+XSD.US,D,20170321,000000,59.1159,59.1648,57.0397,57.0976,70988.686208467,0
+XSD.US,D,20170322,000000,57.0397,57.6909,56.7655,57.642,45103.602552364,0
+XSD.US,D,20170323,000000,57.642,58.0299,57.4446,57.632,54422.553562172,0
+XSD.US,D,20170324,000000,58.4977,58.717,57.9233,58.0978,53881.045594315,0
+XSD.US,D,20170327,000000,57.283,58.3221,57.1165,58.1944,31602.003887127,0
+XSD.US,D,20170328,000000,58.2234,58.4977,58.02,58.381,45673.188711148,0
+XSD.US,D,20170329,000000,58.4009,58.5475,58.1556,58.2723,68434.573626741,0
+XSD.US,D,20170330,000000,58.2822,58.6482,58.2802,58.5944,30671.41241644,0
+XSD.US,D,20170331,000000,58.5565,58.8736,58.371,58.5565,56015.990897218,0
+XSD.US,D,20170403,000000,58.697,58.697,57.7308,57.9911,55287.96351821,0
+XSD.US,D,20170404,000000,57.6909,58.1746,57.5632,57.7687,33195.441222174,0
+XSD.US,D,20170405,000000,57.9911,58.2174,57.1354,57.1654,65520.458525643,0
+XSD.US,D,20170406,000000,57.0586,57.5832,56.585,57.4645,59162.753865987,0
+XSD.US,D,20170407,000000,57.3209,58.2134,57.3209,57.9143,77252.128370014,0
+XSD.US,D,20170410,000000,57.9053,58.2234,57.66,57.9143,27238.853575746,0
+XSD.US,D,20170411,000000,57.5234,57.5234,56.4464,57.3787,337700.41343622,0
+XSD.US,D,20170412,000000,57.293,57.293,56.3587,56.4464,56268.694615552,0
+XSD.US,D,20170413,000000,56.2529,56.8741,55.9627,55.9816,56514.378786153,0
+XSD.US,D,20170417,000000,56.1362,56.6977,56.1083,56.6598,110479.65895324,0
+XSD.US,D,20170418,000000,56.4085,57.0407,56.2928,57.0198,114783.64450518,0
+XSD.US,D,20170419,000000,57.3309,57.661,57.0098,57.0397,22337.203674105,0
+XSD.US,D,20170420,000000,57.4047,57.9621,57.1165,57.9053,56447.191686438,0
+XSD.US,D,20170421,000000,57.661,57.7597,57.1254,57.5732,210884.26132675,0
+XSD.US,D,20170424,000000,58.4109,58.6203,58.1556,58.4977,101113.57669438,0
+XSD.US,D,20170425,000000,58.736,59.2126,58.736,59.0571,140806.11073831,0
+XSD.US,D,20170426,000000,58.7948,58.7948,57.7497,58.2044,149932.52558176,0
+XSD.US,D,20170427,000000,58.5854,58.8915,58.4687,58.8646,84596.580882209,0
+XSD.US,D,20170428,000000,58.8247,58.9683,57.5782,57.6231,200456.22177537,0
+XSD.US,D,20170501,000000,57.7398,58.0011,57.2531,57.9911,199673.04080705,0
+XSD.US,D,20170502,000000,57.681,57.681,56.8971,57.0686,154457.12549098,0
+XSD.US,D,20170503,000000,56.7565,57.1654,56.6777,57.0198,228247.61403683,0
+XSD.US,D,20170504,000000,57.1165,57.1754,56.6388,56.9131,48384.739720565,0
+XSD.US,D,20170505,000000,57.0876,57.4147,56.6777,57.4147,25430.818638623,0
+XSD.US,D,20170508,000000,57.4247,57.5732,57.1754,57.2731,157224.83288225,0
+XSD.US,D,20170509,000000,57.4645,58.5225,57.4645,58.4209,169072.82666045,0
+XSD.US,D,20170510,000000,58.8915,59.5217,58.7649,59.3782,86516.928583036,0
+XSD.US,D,20170511,000000,59.1259,59.9416,58.7649,59.6015,103845.18355447,0
+XSD.US,D,20170512,000000,59.6504,59.6704,59.1648,59.5217,67879.026563421,0
+XSD.US,D,20170515,000000,59.9416,60.871,59.6803,60.7563,51416.181548032,0
+XSD.US,D,20170516,000000,60.9917,61.8054,60.7065,61.7954,111280.89018717,0
+XSD.US,D,20170517,000000,60.8152,61.2689,58.6582,58.707,258005.48245565,0
+XSD.US,D,20170518,000000,58.6871,59.806,58.4428,59.6405,263089.64059831,0
+XSD.US,D,20170519,000000,60.1371,60.7842,60.1071,60.4831,95184.064446349,0
+XSD.US,D,20170522,000000,60.9139,61.592,60.902,61.5721,59694.233908514,0
+XSD.US,D,20170523,000000,61.582,61.582,60.904,61.2988,26600.074732181,0
+XSD.US,D,20170524,000000,61.6697,62.1355,61.5262,62.0378,158277.76504197,0
+XSD.US,D,20170525,000000,62.3868,62.7667,62.1066,62.2811,60858.476039407,0
+XSD.US,D,20170526,000000,62.2223,62.3778,61.6987,62.3579,58396.620370723,0
+XSD.US,D,20170530,000000,62.4954,63.0569,62.4954,62.8146,65268.757599843,0
+XSD.US,D,20170531,000000,63.2803,63.4159,62.2043,62.6491,60348.054640075,0
+XSD.US,D,20170601,000000,62.8435,62.8635,62.4068,62.8335,178840.02593254,0
+XSD.US,D,20170602,000000,63.1048,63.2215,62.5434,63.0858,176566.69526007,0
+XSD.US,D,20170605,000000,63.028,63.5126,62.8046,62.9901,69402.268421153,0
+XSD.US,D,20170606,000000,62.7059,63.8786,62.6769,63.4448,53951.241071629,0
+XSD.US,D,20170607,000000,63.6752,64.0072,63.2803,63.6084,71246.403889465,0
+XSD.US,D,20170608,000000,64.0172,65.0334,63.5794,65.0234,116624.77159589,0
+XSD.US,D,20170609,000000,65.4821,65.5559,61.0655,62.2223,171215.79430362,0
+XSD.US,D,20170612,000000,61.4863,62.1455,60.155,61.7865,270924.45865917,0
+XSD.US,D,20170613,000000,62.2811,62.8435,61.4564,62.0378,118920.16370409,0
+XSD.US,D,20170614,000000,62.2711,62.2711,60.5319,61.1533,481241.13941221,0
+XSD.US,D,20170615,000000,60.1849,60.7783,60.0981,60.6397,148508.56018481,0
+XSD.US,D,20170616,000000,60.5599,61.0455,60.1081,60.3774,26141.798544569,0
+XSD.US,D,20170619,000000,61.0176,61.6687,60.4811,61.6499,31721.336198563,0
+XSD.US,D,20170620,000000,61.7865,61.97,60.7932,60.8132,66301.633908904,0
+XSD.US,D,20170621,000000,61.249,61.7765,61.0785,61.6877,216787.70096893,0
+XSD.US,D,20170622,000000,61.8822,62.3589,61.3866,62.0278,49867.869876974,0
+XSD.US,D,20170623,000000,62.0178,62.9422,61.6977,62.6301,55908.69209618,0
+XSD.US,D,20170626,000000,63.2523,63.4378,61.9102,62.2223,51129.382883574,0
+XSD.US,D,20170627,000000,61.968,61.968,60.5699,60.6177,143963.90442494,0
+XSD.US,D,20170628,000000,61.1721,61.8712,60.6177,61.8134,52291.619429401,0
+XSD.US,D,20170629,000000,61.5052,61.5052,59.4131,60.4512,59338.242559275,0
+XSD.US,D,20170630,000000,60.6377,60.862,59.6764,59.9386,93318.870334842,0
+XSD.US,D,20170703,000000,60.3774,60.5319,59.1498,59.1778,38391.912128535,0
+XSD.US,D,20170705,000000,59.4699,60.0862,59.2366,59.9286,144781.18033939,0
+XSD.US,D,20170706,000000,59.2744,60.2398,59.2276,59.5975,84712.904816045,0
+XSD.US,D,20170707,000000,59.9286,60.9997,59.8648,60.862,67388.66101475,0
+XSD.US,D,20170710,000000,61.1133,61.4454,60.7543,61.2978,38846.177146015,0
+XSD.US,D,20170711,000000,61.2978,61.8822,61.1911,61.8523,24034.93143259,0
+XSD.US,D,20170712,000000,62.4964,63.399,62.4964,63.2523,141637.42574822,0
+XSD.US,D,20170713,000000,63.399,63.7659,62.7457,62.9622,56293.764428878,0
+XSD.US,D,20170714,000000,63.2035,63.6782,62.5922,63.6393,123967.21852302,0
+XSD.US,D,20170717,000000,63.7559,63.7559,63.0589,63.2135,58212.106544639,0
+XSD.US,D,20170718,000000,62.8445,63.38,62.66,63.3501,53613.299987985,0
+XSD.US,D,20170719,000000,63.7271,64.2326,63.6393,64.2326,44835.856946035,0
+XSD.US,D,20170720,000000,64.3303,64.7891,63.9414,64.7203,29324.662044528,0
+XSD.US,D,20170721,000000,64.1748,64.1748,63.7271,64.079,21244.15981306,0
+XSD.US,D,20170724,000000,64.1478,64.1838,63.7759,63.9614,16772.707908107,0
+XSD.US,D,20170725,000000,64.0302,64.2316,63.4468,64.069,47819.164731915,0
+XSD.US,D,20170726,000000,64.6804,64.9467,64.6136,64.8469,63771.588347971,0
+XSD.US,D,20170727,000000,65.1282,65.195,63.1357,63.8347,138201.85852994,0
+XSD.US,D,20170728,000000,63.8347,64.0092,63.399,63.6981,43876.184491888,0
+XSD.US,D,20170731,000000,63.8916,63.9704,63.1068,63.2035,244644.27474504,0
+XSD.US,D,20170801,000000,63.4378,63.8247,63.01,63.8049,34621.412204197,0
+XSD.US,D,20170802,000000,63.6114,63.6114,61.4046,61.5811,74408.208746231,0
+XSD.US,D,20170803,000000,61.7267,61.7695,60.7543,60.892,365292.2499836,0
+XSD.US,D,20170804,000000,60.7543,61.2679,60.5699,60.7145,67455.848114466,0
+XSD.US,D,20170807,000000,60.9508,61.8234,60.9508,61.7865,149286.72719047,0
+XSD.US,D,20170808,000000,61.8822,62.3389,61.3268,61.4454,27208.769799753,0
+XSD.US,D,20170809,000000,60.9408,61.1622,60.3874,61.0355,137419.68035414,0
+XSD.US,D,20170810,000000,60.6177,60.6177,59.2276,59.2276,67818.859011437,0
+XSD.US,D,20170811,000000,59.1698,59.8828,58.6263,59.6464,35777.631994825,0
+XSD.US,D,20170814,000000,60.3954,61.0745,60.3954,61.0355,243999.47914628,0
+XSD.US,D,20170815,000000,61.23,61.3337,60.6755,61.2579,20982.43096193,0
+XSD.US,D,20170816,000000,61.4654,61.5711,60.9997,61.239,35735.514708437,0
+XSD.US,D,20170817,000000,61.0176,61.1731,59.452,59.4609,46151.520749421,0
+XSD.US,D,20170818,000000,59.7053,59.822,59.1548,59.4799,61188.394782786,0
+XSD.US,D,20170821,000000,59.5177,59.5177,58.4927,58.751,35116.791715534,0
+XSD.US,D,20170822,000000,59.1778,59.7162,59.1778,59.6075,30284.334498675,0
+XSD.US,D,20170823,000000,58.9354,60.152,58.9354,60.0263,79661.838826979,0
+XSD.US,D,20170824,000000,60.3874,60.6277,60.2198,60.4612,26897.904114502,0
+XSD.US,D,20170825,000000,60.7543,60.882,60.2677,60.3674,51854.401884983,0
+XSD.US,D,20170828,000000,60.5799,60.5888,60.1919,60.51,14660.826833465,0
+XSD.US,D,20170829,000000,59.793,60.7344,59.784,60.6077,18473.444044192,0
+XSD.US,D,20170830,000000,61.1133,61.8333,61.1063,61.7865,20581.313948702,0
+XSD.US,D,20170831,000000,61.9002,62.2223,61.7765,62.1165,86458.766616118,0
+XSD.US,D,20170901,000000,62.2511,62.6779,62.1983,62.5444,46761.218609527,0
+XSD.US,D,20170905,000000,62.2133,62.4636,61.3268,61.8912,81819.848358143,0
+XSD.US,D,20170906,000000,62.1743,62.1743,61.6299,61.7177,47980.614329739,0
+XSD.US,D,20170907,000000,61.8822,61.8822,61.3666,61.4254,19071.1083939,0
+XSD.US,D,20170908,000000,61.3367,61.3367,60.4512,60.5799,47914.430022556,0
+XSD.US,D,20170911,000000,61.1233,61.8722,61.1233,61.7765,17025.41162644,0
+XSD.US,D,20170912,000000,62.0477,62.315,61.8134,62.1355,13470.512096712,0
+XSD.US,D,20170913,000000,61.929,62.3589,61.7765,62.2511,29554.301534601,0
+XSD.US,D,20170914,000000,61.959,62.7957,61.959,62.5832,46338.040160572,0
+XSD.US,D,20170915,000000,62.669,63.8069,62.669,63.5724,17280.12092984,0
+XSD.US,D,20170918,000000,63.9534,64.4111,63.5924,63.8737,36531.731979693,0
+XSD.US,D,20170919,000000,64.101,64.123,63.7151,63.8167,26984.144272346,0
+XSD.US,D,20170920,000000,63.8167,63.8167,62.1634,62.9332,63700.390078124,0
+XSD.US,D,20170921,000000,62.7957,62.7957,62.0368,62.4466,67403.702902747,0
+XSD.US,D,20170922,000000,62.2611,62.9832,62.2611,62.8156,30321.437822399,0
+XSD.US,D,20170925,000000,62.5832,62.5832,61.2659,61.4734,285898.15676296,0
+XSD.US,D,20170926,000000,61.948,62.0657,61.4534,61.5701,58719.519566372,0
+XSD.US,D,20170927,000000,62.1833,63.5256,62.1833,63.2045,31233.979027491,0
+XSD.US,D,20170928,000000,63.1277,63.5546,63.0699,63.5546,25489.983398074,0
+XSD.US,D,20170929,000000,63.6413,63.9335,63.3511,63.8267,77849.792719723,0
+XSD.US,D,20171002,000000,64.111,64.5886,63.8936,64.5886,52326.717168058,0
+XSD.US,D,20171003,000000,64.6564,64.8898,64.4899,64.7721,22654.086114555,0
+XSD.US,D,20171004,000000,64.6834,64.8499,64.3433,64.8499,52545.325940268,0
+XSD.US,D,20171005,000000,65.0623,65.0623,64.5188,64.7322,47503.285083998,0
+XSD.US,D,20171006,000000,64.5098,65.0144,64.4799,65.0045,37201.597391783,0
+XSD.US,D,20171009,000000,65.0524,65.2578,64.9586,65.152,29542.268024204,0
+XSD.US,D,20171010,000000,65.6866,65.6866,64.9965,65.551,40257.106240043,0
+XSD.US,D,20171011,000000,65.4133,65.8401,65.3555,65.8401,35236.124026968,0
+XSD.US,D,20171012,000000,65.7644,66.1174,65.6586,65.6786,45560.875947444,0
+XSD.US,D,20171013,000000,66.0077,66.2092,65.8202,65.8302,42622.693825552,0
+XSD.US,D,20171016,000000,66.0476,66.0476,65.2538,65.3755,19251.611049853,0
+XSD.US,D,20171017,000000,65.3156,65.5021,65.1222,65.4821,38115.141389409,0
+XSD.US,D,20171018,000000,65.6288,66.3876,65.1222,66.1552,26414.558113563,0
+XSD.US,D,20171019,000000,65.4423,65.7155,64.7233,65.6866,84251.620250834,0
+XSD.US,D,20171020,000000,66.27,66.27,65.7833,65.8112,97206.696985549,0
+XSD.US,D,20171023,000000,66.1822,66.602,65.9777,66.2022,29136.137048311,0
+XSD.US,D,20171024,000000,66.4753,66.8743,66.4075,66.7286,22764.393293193,0
+XSD.US,D,20171025,000000,66.26,66.5043,65.171,65.888,46886.567676161,0
+XSD.US,D,20171026,000000,65.9977,66.1652,65.8022,66.1453,21935.083868345,0
+XSD.US,D,20171027,000000,66.7855,68.0331,66.7855,67.9742,107023.03309176,0
+XSD.US,D,20171030,000000,67.7718,68.743,67.7718,68.3532,79094.258253261,0
+XSD.US,D,20171031,000000,68.6453,69.3762,68.373,68.9784,106267.93031436,0
+XSD.US,D,20171101,000000,69.5228,69.5228,67.8376,68.4608,104029.69738055,0
+XSD.US,D,20171102,000000,68.4508,68.8906,68.0031,68.3631,41400.289727741,0
+XSD.US,D,20171103,000000,68.6553,69.2785,67.9941,69.2785,107940.58825951,0
+XSD.US,D,20171106,000000,70.3296,71.3437,69.9308,71.3338,100044.59985413,0
+XSD.US,D,20171107,000000,70.6507,71.0246,70.3495,70.7105,189870.74379629,0
+XSD.US,D,20171108,000000,70.8073,71.6948,70.6806,71.6469,118608.2952263,0
+XSD.US,D,20171109,000000,70.8661,71.4984,69.5418,70.3396,196284.6048378,0
+XSD.US,D,20171110,000000,70.532,70.7763,70.3007,70.6806,67142.976844149,0
+XSD.US,D,20171113,000000,70.3495,70.6437,70.1979,70.562,165580.10026778,0
+XSD.US,D,20171114,000000,70.3884,70.6507,69.7163,70.2717,83415.291278255,0
+XSD.US,D,20171115,000000,69.5039,69.6215,68.8118,69.2287,286376.48880123,0
+XSD.US,D,20171116,000000,69.6585,70.6018,69.6585,70.2049,213027.22896992,0
+XSD.US,D,20171117,000000,70.3884,70.6707,70.1082,70.3595,271100.95014499,0
+XSD.US,D,20171120,000000,70.7195,71.4495,70.6397,71.4106,208870.65392035,0
+XSD.US,D,20171121,000000,71.9072,72.6462,71.7815,72.6462,62370.687179275,0
+XSD.US,D,20171122,000000,72.9203,72.9203,72.1126,72.1126,210789.99882864,0
+XSD.US,D,20171124,000000,72.3449,72.5982,72.2602,72.5784,34428.876037848,0
+XSD.US,D,20171127,000000,72.2871,72.2871,71.5682,71.6948,63050.580516695,0
+XSD.US,D,20171128,000000,72.0338,72.0338,71.2839,71.7715,41985.920567054,0
+XSD.US,D,20171129,000000,71.7317,71.7417,68.4409,68.9285,381425.17625562,0
+XSD.US,D,20171130,000000,69.3862,69.7751,68.8508,69.2885,212830.68163344,0
+XSD.US,D,20171201,000000,68.8028,69.0262,66.6888,68.5485,220604.32934979,0
+XSD.US,D,20171204,000000,69.2486,69.2486,66.5422,66.7855,285977.37737306,0
+XSD.US,D,20171205,000000,66.5721,67.7398,66.0476,66.6888,127038.77205181,0
+XSD.US,D,20171206,000000,66.1752,66.9042,66.0276,66.6309,118220.21451601,0
+XSD.US,D,20171207,000000,67.1086,67.7119,66.8054,67.5175,90787.821981375,0
+XSD.US,D,20171208,000000,68.2664,68.4708,67.4576,67.4875,76979.368801019,0
+XSD.US,D,20171211,000000,67.7418,68.2424,67.4277,67.8086,291512.79215561,0
+XSD.US,D,20171212,000000,67.8086,67.9542,67.4377,67.4875,49737.506847675,0
+XSD.US,D,20171213,000000,67.7996,68.2265,67.4975,67.5573,173981.49610982,0
+XSD.US,D,20171214,000000,67.6561,68.0131,67.3699,67.5175,52523.26450454,0
+XSD.US,D,20171215,000000,67.6561,68.776,67.5573,68.5207,170403.53235183,0
+XSD.US,D,20171218,000000,69.0881,70.1601,69.0881,70.1132,249663.25137305,0
+XSD.US,D,20171219,000000,69.9258,70.2469,69.2127,69.4979,56676.831176511,0
+XSD.US,D,20171220,000000,70.1601,70.1899,69.4002,69.7592,45501.711187992,0
+XSD.US,D,20171221,000000,69.9546,69.9546,69.4092,69.468,55236.821099024,0
+XSD.US,D,20171222,000000,69.3414,69.3414,68.9814,69.0691,31667.185401777,0
+XSD.US,D,20171226,000000,68.375,68.5187,67.7906,68.4728,27286.987617332,0
+XSD.US,D,20171227,000000,68.5107,69.0392,68.4528,68.7061,53187.113161432,0
+XSD.US,D,20171228,000000,69.0492,69.0492,68.6085,68.756,57505.137808825,0
+XSD.US,D,20171229,000000,68.8936,68.8936,68.0629,68.0829,37489.398848773,0
+XSD.US,D,20180102,000000,68.5605,70.2667,68.3262,70.2667,100559.03242359,0
+XSD.US,D,20180103,000000,70.558,71.4275,70.558,71.3308,59425.485509652,0
+XSD.US,D,20180104,000000,71.8653,72.0818,71.2521,71.8364,75393.953806238,0
+XSD.US,D,20180105,000000,72.2203,72.4617,71.8952,72.0718,52945.440160961,0
+XSD.US,D,20180108,000000,72.0718,72.7738,71.5662,72.706,68399.475888084,0
+XSD.US,D,20180109,000000,72.8137,72.8137,71.8065,71.8265,356945.00493835,0
+XSD.US,D,20180110,000000,71.2521,71.4375,70.6098,71.0286,124761.43020921,0
+XSD.US,D,20180111,000000,71.3597,72.5105,71.1633,72.4617,266454.00954675,0
+XSD.US,D,20180112,000000,72.5883,73.2963,72.4028,73.1826,65533.494828573,0
+XSD.US,D,20180116,000000,73.6812,73.769,72.0438,72.3639,116702.98941347,0
+XSD.US,D,20180117,000000,72.7159,73.5855,72.6362,73.4669,217077.50801098,0
+XSD.US,D,20180118,000000,73.2614,73.8657,73.035,73.2225,54446.620582965,0
+XSD.US,D,20180119,000000,73.4957,73.5556,72.7638,72.9303,58403.639918455,0
+XSD.US,D,20180122,000000,72.9782,73.2614,72.7967,73.2614,58268.262926491,0
+XSD.US,D,20180123,000000,73.5656,73.7012,72.7538,73.3013,87509.693190774,0
+XSD.US,D,20180124,000000,72.9981,73.1338,71.2709,71.8364,141346.61591364,0
+XSD.US,D,20180125,000000,72.5005,72.5105,70.8033,70.8422,85241.376480973,0
+XSD.US,D,20180126,000000,71.8853,72.7937,71.3308,72.7937,119836.71607931,0
+XSD.US,D,20180129,000000,72.5504,73.3701,71.9351,72.8805,178146.09349965,0
+XSD.US,D,20180130,000000,71.626,72.3539,71.2401,71.4574,114929.04942247,0
+XSD.US,D,20180131,000000,72.2662,72.4417,71.3009,71.5861,156406.55417526,0
+XSD.US,D,20180201,000000,71.1334,72.4517,71.1334,71.635,223060.16826327,0
+XSD.US,D,20180202,000000,70.2568,70.538,68.8138,68.8138,165190.01397241,0
+XSD.US,D,20180205,000000,68.0439,69.0591,65.6148,65.6347,359589.36884805,0
+XSD.US,D,20180206,000000,64.444,67.7818,64.3075,67.6271,294581.3373068,0
+XSD.US,D,20180207,000000,66.8144,67.0089,65.518,65.518,175005.34728609,0
+XSD.US,D,20180208,000000,65.8182,65.9549,63.2653,63.2653,484119.15398211,0
+XSD.US,D,20180209,000000,64.3273,65.1172,62.31,64.6784,645446.41111714,0
+XSD.US,D,20180212,000000,65.2538,66.1134,64.7572,65.6926,194039.35235626,0
+XSD.US,D,20180213,000000,65.3315,65.895,65.175,65.886,82480.688637434,0
+XSD.US,D,20180214,000000,65.2827,66.9421,65.2827,66.7566,81255.276162025,0
+XSD.US,D,20180215,000000,67.1076,67.5773,66.0735,67.5374,227582.76258741,0
+XSD.US,D,20180216,000000,67.1764,67.6461,66.9819,67.0299,93144.384434087,0
+XSD.US,D,20180220,000000,68.395,69.0093,68.395,68.395,101434.47030497,0
+XSD.US,D,20180221,000000,68.7061,69.1071,67.8884,67.9263,244437.69948323,0
+XSD.US,D,20180222,000000,68.2075,68.5995,67.693,67.8784,399751.20979744,0
+XSD.US,D,20180223,000000,68.3552,68.8238,67.8684,68.8138,145836.11808418,0
+XSD.US,D,20180226,000000,69.2417,70.5091,69.2027,70.4692,194206.81870929,0
+XSD.US,D,20180227,000000,70.4134,71.5322,70.2469,70.2469,81268.312464955,0
+XSD.US,D,20180228,000000,70.548,70.6068,69.478,69.478,125648.90160098,0
+XSD.US,D,20180301,000000,69.468,69.6245,67.684,68.5007,253024.6119439,0
+XSD.US,D,20180302,000000,67.9074,69.9836,67.8486,69.8659,212793.57830971,0
+XSD.US,D,20180305,000000,69.5458,70.9409,69.5169,70.6965,123317.40896159,0
+XSD.US,D,20180306,000000,71.2131,71.8653,70.9409,71.7795,167621.7858651,0
+XSD.US,D,20180307,000000,71.1234,72.2662,71.1234,72.1116,161428.53918086,0
+XSD.US,D,20180308,000000,72.3729,72.5594,72.0228,72.4906,54035.475644407,0
+XSD.US,D,20180309,000000,72.9683,73.5656,72.6561,73.3113,67796.797575709,0
+XSD.US,D,20180312,000000,73.8458,74.4801,73.7012,74.121,89045.971351435,0
+XSD.US,D,20180313,000000,74.5199,74.6764,72.5504,72.8336,603501.60504395,0
+XSD.US,D,20180314,000000,73.045,73.045,72.1515,72.6062,302195.54101039,0
+XSD.US,D,20180315,000000,72.9104,73.1626,72.3341,72.6162,126425.06302157,0
+XSD.US,D,20180316,000000,72.7249,73.3123,72.6262,73.1746,56383.012964322,0
+XSD.US,D,20180319,000000,72.686,72.715,70.7405,71.8055,76025.713102071,0
+XSD.US,D,20180320,000000,71.8255,72.7638,71.8255,72.6462,88398.167375074,0
+XSD.US,D,20180321,000000,72.6162,73.5167,72.4876,72.7249,138171.77475394,0
+XSD.US,D,20180322,000000,71.7487,72.3929,70.7225,70.7225,86315.367283889,0
+XSD.US,D,20180323,000000,70.8193,70.9778,68.6313,68.6313,267524.99197207,0
+XSD.US,D,20180326,000000,69.8719,70.8591,69.0143,70.8491,162925.70843274,0
+XSD.US,D,20180327,000000,71.3777,71.3777,68.1736,68.6114,171927.77700209,0
+XSD.US,D,20180328,000000,68.4379,68.8876,66.8154,67.0507,177892.38698879,0
+XSD.US,D,20180329,000000,67.5393,68.9953,66.9531,68.4289,118886.06875796,0
+XSD.US,D,20180402,000000,67.8615,68.2305,65.5948,66.0934,149289.73556807,0
+XSD.US,D,20180403,000000,66.8054,67.0777,65.8182,66.8643,310999.0566582,0
+XSD.US,D,20180404,000000,65.3106,68.2205,65.2228,68.0659,131122.14324647,0
+XSD.US,D,20180405,000000,68.4468,68.6313,67.6571,68.0759,178464.98152517,0
+XSD.US,D,20180406,000000,67.2462,68.0459,66.0047,66.258,123952.17663502,0
+XSD.US,D,20180409,000000,66.9431,67.9393,66.248,66.248,93159.426322083,0
+XSD.US,D,20180410,000000,67.5295,68.9554,67.305,68.5446,180425.44092733,0
+XSD.US,D,20180411,000000,68.1637,69.3364,68.1059,68.9554,97186.641134888,0
+XSD.US,D,20180412,000000,69.473,70.2927,69.3464,70.0494,70094.19526897,0
+XSD.US,D,20180413,000000,70.6048,70.6048,69.1509,69.5308,165251.18431693,0
+XSD.US,D,20180416,000000,69.5897,69.7652,68.4768,69.112,128367.47215812,0
+XSD.US,D,20180417,000000,69.5897,70.8103,69.5897,70.6737,71429.914923017,0
+XSD.US,D,20180418,000000,70.7035,71.3677,70.0793,70.8193,317542.27793647,0
+XSD.US,D,20180419,000000,69.823,69.8719,68.3392,68.6035,285535.14586598,0
+XSD.US,D,20180420,000000,68.5247,68.9156,67.6192,67.7848,148706.11031383,0
+XSD.US,D,20180423,000000,67.8714,67.9004,66.5412,66.6888,260590.6816059,0
+XSD.US,D,20180424,000000,67.1585,67.8814,65.8182,66.4743,137116.83700915,0
+XSD.US,D,20180425,000000,66.7954,67.0507,65.1362,66.0545,144088.25069905,0
+XSD.US,D,20180426,000000,67.1196,67.4596,66.7276,67.3619,128467.75141143,0
+XSD.US,D,20180427,000000,67.7748,68.2105,66.6888,66.7078,71902.230206093,0
+XSD.US,D,20180430,000000,66.61,66.9131,65.3894,65.5071,62367.678801675,0
+XSD.US,D,20180501,000000,65.4971,66.7576,65.4473,66.7176,214352.92069864,0
+XSD.US,D,20180502,000000,66.8842,67.677,66.8543,67.0996,130440.24432398,0
+XSD.US,D,20180503,000000,66.4933,67.7448,65.8571,67.4795,155107.93784493,0
+XSD.US,D,20180504,000000,67.1585,68.8378,66.9431,68.77,50428.430902959,0
+XSD.US,D,20180507,000000,69.1409,70.0095,68.9953,69.453,69291.961242515,0
+XSD.US,D,20180508,000000,69.4052,69.7263,69.1908,69.7263,170023.4739818,0
+XSD.US,D,20180509,000000,69.852,70.4383,69.3464,70.4383,120225.79958214,0
+XSD.US,D,20180510,000000,70.516,71.3577,70.516,71.3288,55181.667509705,0
+XSD.US,D,20180511,000000,71.1613,71.1613,70.2827,70.4572,92998.979516792,0
+XSD.US,D,20180514,000000,71.0466,72.1306,71.0466,71.3966,202222.13942611,0
+XSD.US,D,20180515,000000,71.2689,71.2809,70.7703,71.2689,84374.963732401,0
+XSD.US,D,20180516,000000,71.3777,72.0808,71.3577,71.9441,118973.31170834,0
+XSD.US,D,20180517,000000,71.7875,72.4517,71.4156,71.9142,46287.900533919,0
+XSD.US,D,20180518,000000,71.8055,71.9042,71.2111,71.5242,60304.934561153,0
+XSD.US,D,20180521,000000,72.3539,72.8416,71.604,72.0808,73651.100383765,0
+XSD.US,D,20180522,000000,72.5594,72.9593,72.2094,72.2483,80132.148524988,0
+XSD.US,D,20180523,000000,71.7008,72.2283,71.5841,72.2283,81943.191839709,0
+XSD.US,D,20180524,000000,72.1406,72.6362,71.7287,72.4617,117499.20668473,0
+XSD.US,D,20180525,000000,72.5304,73.4778,72.5304,73.4679,65830.321418362,0
+XSD.US,D,20180529,000000,73.2235,73.7899,72.5784,73.1836,79924.570470643,0
+XSD.US,D,20180530,000000,73.5267,74.141,73.1646,73.5955,85662.549344861,0
+XSD.US,D,20180531,000000,73.4679,73.9675,72.9503,73.056,60882.543060201,0
+XSD.US,D,20180601,000000,73.4967,74.4042,73.4289,74.3853,102501.44156015,0
+XSD.US,D,20180604,000000,74.7274,74.7274,74.0353,74.6396,70928.518656483,0
+XSD.US,D,20180605,000000,74.7862,75.0055,74.4331,74.8649,38670.688452729,0
+XSD.US,D,20180606,000000,74.855,75.186,74.3554,75.186,73772.438280266,0
+XSD.US,D,20180607,000000,75.2438,75.7425,74.2626,74.7662,68543.878012846,0
+XSD.US,D,20180608,000000,74.2018,74.6007,73.7162,74.5329,95196.097956746,0
+XSD.US,D,20180611,000000,74.5129,75.0025,74.3853,74.816,43009.771743317,0
+XSD.US,D,20180612,000000,75.0385,75.6069,74.7274,75.3266,88069.251424226,0
+XSD.US,D,20180613,000000,75.3815,75.9838,75.1471,75.2438,114115.78467815,0
+XSD.US,D,20180614,000000,75.6737,76.2042,75.3945,76.0077,196510.23315775,0
+XSD.US,D,20180615,000000,75.3496,75.8502,75.1551,75.8302,51403.145245102,0
+XSD.US,D,20180618,000000,75.2718,75.6059,74.4691,75.5759,72475.827535008,0
+XSD.US,D,20180619,000000,74.5389,74.7343,73.2853,74.6166,104102.90123546,0
+XSD.US,D,20180620,000000,75.3396,75.6527,74.832,75.2618,59853.677921272,0
+XSD.US,D,20180621,000000,75.7504,75.7504,74.0692,74.1968,177180.40429032,0
+XSD.US,D,20180622,000000,74.7244,74.7244,73.6682,73.765,288006.02666747,0
+XSD.US,D,20180625,000000,73.2654,73.2654,70.7773,71.6529,172939.59466797,0
+XSD.US,D,20180626,000000,71.9341,72.1904,71.2181,72.002,92696.136171805,0
+XSD.US,D,20180627,000000,72.2861,72.5794,70.1711,70.1711,149220.54288329,0
+XSD.US,D,20180628,000000,70.3087,71.0815,70.0643,70.9948,90793.838736574,0
+XSD.US,D,20180629,000000,71.4245,71.7477,70.7385,70.7385,96863.741939239,0
+XSD.US,D,20180702,000000,70.2389,71.4445,69.8768,71.4445,64455.492855525,0
+XSD.US,D,20180703,000000,71.7097,71.8743,70.4064,70.4722,142499.82732666,0
+XSD.US,D,20180705,000000,71.0146,72.6382,71.0146,72.6282,88272.818308439,0
+XSD.US,D,20180706,000000,72.7957,73.4139,72.3449,73.3253,117459.0949834,0
+XSD.US,D,20180709,000000,73.8527,73.8527,73.0111,73.8428,59944.932041781,0
+XSD.US,D,20180710,000000,74.0203,74.832,74.0203,74.8131,160645.35821254,0
+XSD.US,D,20180711,000000,73.9225,74.108,72.9812,73.039,91930.002676541,0
+XSD.US,D,20180712,000000,73.0789,74.108,72.8157,74.0981,51715.013722886,0
+XSD.US,D,20180713,000000,74.118,74.2636,73.5506,73.6094,30908.071454244,0
+XSD.US,D,20180716,000000,73.6094,73.9425,73.2355,73.3153,59777.465688759,0
+XSD.US,D,20180717,000000,72.8535,74.1669,72.8535,74.1669,29177.251542167,0
+XSD.US,D,20180718,000000,74.3125,74.5967,73.9325,74.4791,70920.496316219,0
+XSD.US,D,20180719,000000,74.2836,74.6266,73.8927,74.5488,59407.435244057,0
+XSD.US,D,20180720,000000,74.4591,74.4989,73.755,73.9425,46957.765946008,0
+XSD.US,D,20180723,000000,73.6484,74.1669,72.5324,74.0602,162502.52998378,0
+XSD.US,D,20180724,000000,74.7154,74.8889,73.0988,73.1378,149747.00896315,0
+XSD.US,D,20180725,000000,72.8635,73.3941,72.0218,73.2554,149075.137966,0
+XSD.US,D,20180726,000000,73.7072,74.5967,73.4429,74.4591,168887.31004184,0
+XSD.US,D,20180727,000000,74.4591,74.8131,72.9323,73.4519,110100.60337575,0
+XSD.US,D,20180730,000000,73.6872,73.8129,72.1406,72.6082,83414.288485722,0
+XSD.US,D,20180731,000000,73.0011,73.6384,72.4237,72.9124,108206.32828078,0
+XSD.US,D,20180801,000000,72.9613,73.4139,72.4427,72.8057,86636.260894471,0
+XSD.US,D,20180802,000000,72.002,73.7162,71.7965,73.6484,88993.826139716,0
+XSD.US,D,20180803,000000,73.9625,73.9824,73.1378,73.5107,78809.46517387,0
+XSD.US,D,20180806,000000,73.4519,74.4691,73.069,74.4491,111351.08566448,0
+XSD.US,D,20180807,000000,74.7244,75.5261,74.7054,75.3895,120714.15954574,0
+XSD.US,D,20180808,000000,75.2918,75.7774,74.9985,75.6727,68458.640647534,0
+XSD.US,D,20180809,000000,75.3396,75.6627,75.1053,75.1741,65797.22926477,0
+XSD.US,D,20180810,000000,74.3025,74.3025,73.4229,73.6583,95681.449542751,0
+XSD.US,D,20180813,000000,73.7351,74.3414,73.7072,73.8627,96750.426383002,0
+XSD.US,D,20180814,000000,74.118,74.3514,73.3053,73.4808,82554.895284881,0
+XSD.US,D,20180815,000000,72.8535,73.1866,71.4146,72.1306,139796.29865751,0
+XSD.US,D,20180816,000000,72.668,72.8435,72.0808,72.2592,80953.435609571,0
+XSD.US,D,20180817,000000,71.6818,72.2861,71.0356,72.2293,141828.95912204,0
+XSD.US,D,20180820,000000,72.3649,72.7558,71.5133,72.3739,49522.909245598,0
+XSD.US,D,20180821,000000,72.5215,74.1669,72.5215,74.0103,123622.25789164,0
+XSD.US,D,20180822,000000,73.6872,74.2347,73.3551,74.2158,49544.970681326,0
+XSD.US,D,20180823,000000,74.0791,74.7432,74.0602,74.1868,96409.476921759,0
+XSD.US,D,20180824,000000,74.5578,75.213,74.4092,75.184,63493.814816312,0
+XSD.US,D,20180827,000000,75.4393,76.7906,75.4393,76.1942,171379.24948651,0
+XSD.US,D,20180828,000000,76.5263,76.7906,75.6248,76.4086,143719.22304688,0
+XSD.US,D,20180829,000000,76.3488,76.6948,76.1245,76.5562,81013.603161555,0
+XSD.US,D,20180830,000000,76.5073,76.8105,75.9788,76.1443,113350.65397542,0
+XSD.US,D,20180831,000000,76.282,77.2991,76.282,77.2203,100533.96261027,0
+XSD.US,D,20180904,000000,76.9272,77.6911,76.5363,77.6711,112437.1099778,0
+XSD.US,D,20180905,000000,77.7399,77.7399,76.2231,77.1625,153429.26314458,0
+XSD.US,D,20180906,000000,76.996,77.0638,75.4573,75.5071,115663.09355668,0
+XSD.US,D,20180907,000000,75.2518,76.1245,74.5677,74.7432,173520.21154461,0
+XSD.US,D,20180910,000000,75.2418,75.3396,74.6565,75.2418,104715.60747317,0
+XSD.US,D,20180911,000000,75.2818,75.5461,74.5867,75.184,181182.54928979,0
+XSD.US,D,20180912,000000,74.5089,74.5089,72.5215,74.4192,207261.17190478,0
+XSD.US,D,20180913,000000,75.213,75.6059,74.1569,74.3833,167050.19412126,0
+XSD.US,D,20180914,000000,74.6665,75.3765,74.4391,75.2718,88565.633728096,0
+XSD.US,D,20180917,000000,74.9098,75.0275,74.118,74.1868,81697.507669108,0
+XSD.US,D,20180918,000000,74.5578,75.3795,74.5488,75.1053,131454.06757491,0
+XSD.US,D,20180919,000000,75.0763,75.6059,75.0415,75.4872,91200.972505,0
+XSD.US,D,20180920,000000,76.0665,76.8484,76.0367,76.7048,75153.283598301,0
+XSD.US,D,20180921,000000,76.8584,76.9172,75.9878,76.0665,66505.200793117,0
+XSD.US,D,20180924,000000,75.6039,76.2241,75.1222,76.1843,94541.274432652,0
+XSD.US,D,20180925,000000,75.9689,75.9689,74.7392,74.8091,103572.42398547,0
+XSD.US,D,20180926,000000,74.7214,74.8679,73.6992,73.7182,123945.15708729,0
+XSD.US,D,20180927,000000,74.0921,74.3354,73.6702,74.0532,66883.253578084,0
+XSD.US,D,20180928,000000,73.9156,74.6914,73.5815,74.5628,113882.13401795,0
+XSD.US,D,20181001,000000,74.829,75.2299,74.112,74.2676,118534.08857885,0
+XSD.US,D,20181002,000000,74.112,75.191,74.112,74.2476,98872.335382976,0
+XSD.US,D,20181003,000000,74.5538,74.7304,73.6014,74.2965,92944.828720007,0
+XSD.US,D,20181004,000000,74.0432,74.0432,72.4307,72.9613,152214.88138704,0
+XSD.US,D,20181005,000000,72.8625,72.9712,70.0444,70.6128,165960.15863781,0
+XSD.US,D,20181008,000000,70.2209,70.6327,69.0831,69.7981,177452.16106678,0
+XSD.US,D,20181009,000000,69.6225,70.0045,69.3274,69.7093,145415.94801282,0
+XSD.US,D,20181010,000000,68.8458,68.8458,66.7825,66.8613,311853.43589638,0
+XSD.US,D,20181011,000000,66.6758,68.0499,66.242,66.4693,279575.54984196,0
+XSD.US,D,20181012,000000,68.2853,68.3242,66.6858,67.6291,186506.37484785,0
+XSD.US,D,20181015,000000,67.3709,68.2454,66.9401,67.5503,153795.28241915,0
+XSD.US,D,20181016,000000,68.3452,70.1331,68.3152,70.0244,99614.401857447,0
+XSD.US,D,20181017,000000,70.3785,70.3785,69.0442,69.7682,133924.9483764,0
+XSD.US,D,20181018,000000,69.4252,69.4252,67.8156,67.9712,149786.11787194,0
+XSD.US,D,20181019,000000,68.3452,68.738,66.6858,66.8713,165428.67859528,0
+XSD.US,D,20181022,000000,67.294,67.5205,66.6758,67.1774,154820.13638795,0
+XSD.US,D,20181023,000000,65.5848,67.2163,64.8289,66.8024,154508.26791016,0
+XSD.US,D,20181024,000000,65.9569,65.9569,62.2163,62.2461,402758.58460412,0
+XSD.US,D,20181025,000000,62.7059,64.2466,62.6291,63.8069,177568.48500061,0
+XSD.US,D,20181026,000000,62.1963,63.6871,61.3706,62.5414,181543.55460169,0
+XSD.US,D,20181029,000000,63.6672,64.079,61.1751,62.1275,202032.61163735,0
+XSD.US,D,20181030,000000,62.0487,64.6226,62.0487,64.6226,232621.79506608,0
+XSD.US,D,20181031,000000,65.4073,66.4883,65.0832,66.1054,202803.75909528,0
+XSD.US,D,20181101,000000,66.4505,69.4351,66.4505,69.2775,179527.94161023,0
+XSD.US,D,20181102,000000,68.758,68.758,67.3908,68.2754,153441.29665497,0
+XSD.US,D,20181105,000000,68.1876,68.1876,66.5861,67.5503,106011.21542589,0
+XSD.US,D,20181106,000000,67.314,68.3152,67.314,67.9134,88939.675342931,0
+XSD.US,D,20181107,000000,68.6892,69.0641,68.1088,68.6293,126438.09932451,0
+XSD.US,D,20181108,000000,68.0111,69.1021,68.0111,68.7181,90961.305089596,0
+XSD.US,D,20181109,000000,68.0211,68.1177,67.0687,67.6591,188079.75633224,0
+XSD.US,D,20181112,000000,66.606,66.606,64.1518,64.2765,174246.23333855,0
+XSD.US,D,20181113,000000,64.6624,66.596,64.6624,65.2697,179610.17059793,0
+XSD.US,D,20181114,000000,65.9569,66.5561,65.3285,66.0067,155076.85127641,0
+XSD.US,D,20181115,000000,65.8002,68.404,65.7853,68.2354,193047.59054105,0
+XSD.US,D,20181116,000000,66.3707,68.2354,66.3707,68.0499,186378.01740362,0
+XSD.US,D,20181119,000000,67.8256,67.8256,65.4861,65.5848,70231.577846001,0
+XSD.US,D,20181120,000000,63.8267,66.1822,63.8267,65.3385,139058.24335317,0
+XSD.US,D,20181121,000000,66.0565,66.619,65.8681,66.1254,50082.467479051,0
+XSD.US,D,20181123,000000,65.535,66.8324,65.535,66.2121,14915.536136864,0
+XSD.US,D,20181126,000000,67.0299,67.7468,66.7256,67.678,69307.003130511,0
+XSD.US,D,20181127,000000,67.2452,68.2454,66.9699,67.4606,65850.377269023,0
+XSD.US,D,20181128,000000,67.9911,69.2875,67.0299,69.2875,56175.434909976,0
+XSD.US,D,20181129,000000,68.8856,69.3862,68.6493,68.7181,46972.807834005,0
+XSD.US,D,20181130,000000,68.4628,69.5338,67.9323,69.5338,189162.77226795,0
+XSD.US,D,20181203,000000,71.1433,71.4984,70.6028,71.3009,240540.84769972,0
+XSD.US,D,20181204,000000,70.8392,70.9578,68.1677,68.2454,119100.66636004,0
+XSD.US,D,20181206,000000,66.4405,67.7069,66.2819,67.7069,144992.76956388,0
+XSD.US,D,20181207,000000,67.669,67.9273,65.1332,65.4761,151288.30108648,0
+XSD.US,D,20181210,000000,65.3775,66.0565,64.81,65.8431,82719.353260305,0
+XSD.US,D,20181211,000000,66.8912,67.7568,65.7514,66.0854,83898.637279193,0
+XSD.US,D,20181212,000000,67.1285,67.9512,66.6938,67.0717,82490.716562765,0
+XSD.US,D,20181213,000000,67.3808,67.4805,66.4405,66.5461,60123.429112668,0
+XSD.US,D,20181214,000000,65.7803,66.9899,65.5549,65.5848,71384.78925903,0
+XSD.US,D,20181217,000000,65.3874,66.4693,64.2177,64.5637,115760.36443238,0
+XSD.US,D,20181218,000000,65.2398,66.616,65.1032,65.5848,84600.592052341,0
+XSD.US,D,20181219,000000,65.2498,65.6826,62.5503,62.8645,280312.60235376,0
+XSD.US,D,20181220,000000,62.7847,63.7869,61.3008,62.1085,228511.34847303,0
+XSD.US,D,20181221,000000,62.2961,62.8944,60.6047,60.8212,201650.54768226,0
+XSD.US,D,20181224,000000,60.3386,60.8312,59.2626,59.2626,91823.706668035,0
+XSD.US,D,20181226,000000,59.9546,62.8216,59.2754,62.8216,93844.333622169,0
+XSD.US,D,20181227,000000,61.9141,63.2065,61.0485,63.2065,148669.00699011,0
+XSD.US,D,20181228,000000,63.5684,64.5368,62.8415,63.3142,52162.259192635,0
+XSD.US,D,20181231,000000,63.9145,64.2177,63.0798,63.7669,88527.527611839,0
+XSD.US,D,20190102,000000,62.4984,64.7542,62.4984,64.2585,34516.118988225,0
+XSD.US,D,20190103,000000,62.8914,63.0699,60.4262,60.525,133257.08854937,0
+XSD.US,D,20190104,000000,61.3826,63.374,61.3826,63.01,126536.37299275,0
+XSD.US,D,20190107,000000,63.2853,64.9117,63.0798,64.2685,68667.221494413,0
+XSD.US,D,20190108,000000,64.8819,64.9137,63.7919,64.5766,167735.10142134,0
+XSD.US,D,20190109,000000,64.7442,66.0346,64.7442,65.8062,124967.00267849,0
+XSD.US,D,20190110,000000,65.3046,66.7536,65.2448,66.7137,39856.992019349,0
+XSD.US,D,20190111,000000,66.3108,68.3312,66.3108,67.7308,34994.451026499,0
+XSD.US,D,20190114,000000,67.0507,67.0507,66.272,66.3008,36665.103386591,0
+XSD.US,D,20190115,000000,66.5362,67.296,66.5362,66.8523,83539.637552355,0
+XSD.US,D,20190116,000000,67.0209,67.6401,66.5272,66.5272,41938.789318,0
+XSD.US,D,20190117,000000,66.221,67.3838,65.7584,66.9809,57417.894858448,0
+XSD.US,D,20190118,000000,67.4537,68.5965,67.1984,68.0749,47646.684416227,0
+XSD.US,D,20190122,000000,67.5235,67.5235,65.3246,65.8651,74428.264596893,0
+XSD.US,D,20190123,000000,66.231,66.4295,64.9795,65.7294,68037.467783646,0
+XSD.US,D,20190124,000000,66.7934,69.2307,66.7934,68.8048,137864.92023882,0
+XSD.US,D,20190125,000000,69.1209,71.2869,69.0522,71.0516,76353.626260385,0
+XSD.US,D,20190128,000000,68.8637,70.567,68.8538,69.9666,45897.814238555,0
+XSD.US,D,20190129,000000,70.0264,70.0264,69.0023,69.0522,56880.398060724,0
+XSD.US,D,20190130,000000,69.9476,70.6268,69.0422,70.3416,70674.812145616,0
+XSD.US,D,20190131,000000,70.184,71.2161,70.0763,70.6367,186913.50861628,0
+XSD.US,D,20190201,000000,70.8541,71.7815,70.8541,71.3767,154517.29304296,0
+XSD.US,D,20190204,000000,71.4564,72.0179,70.8641,72.0179,51001.025439342,0
+XSD.US,D,20190205,000000,71.9281,72.678,71.9281,72.4507,35054.618578483,0
+XSD.US,D,20190206,000000,73.2106,74.9148,73.2106,74.1669,134737.21032818,0
+XSD.US,D,20190207,000000,73.2694,73.7132,72.0378,72.5594,216936.11426382,0
+XSD.US,D,20190208,000000,71.3867,72.9045,71.1433,72.7259,34944.311399845,0
+XSD.US,D,20190211,000000,73.0231,73.3781,72.4896,73.1706,64466.523573388,0
+XSD.US,D,20190212,000000,74.0193,74.6396,74.0193,74.5797,49802.688362324,0
+XSD.US,D,20190213,000000,75.0425,75.7425,74.856,75.2688,88454.323756925,0
+XSD.US,D,20190214,000000,74.9347,76.1075,74.856,75.8612,81557.116714478,0
+XSD.US,D,20190215,000000,76.4525,76.4525,75.8212,76.256,63551.976783229,0
+XSD.US,D,20190219,000000,76.0197,76.6221,75.891,76.0975,25816.893763853,0
+XSD.US,D,20190220,000000,76.3149,77.1915,76.3149,76.7497,143521.67291786,0
+XSD.US,D,20190221,000000,76.7976,76.9262,76.2421,76.5024,184725.41530912,0
+XSD.US,D,20190222,000000,77.2114,78.1527,77.1227,78.1199,55138.547430783,0
+XSD.US,D,20190225,000000,79.2717,79.7054,78.7092,78.7491,154546.37402641,0
+XSD.US,D,20190226,000000,78.5436,78.5766,78.07,78.2295,155003.6474215,0
+XSD.US,D,20190227,000000,77.7928,77.7928,76.4824,77.4378,69901.659102621,0
+XSD.US,D,20190228,000000,77.2213,77.9074,77.0528,77.6063,96591.985162778,0
+XSD.US,D,20190301,000000,78.3372,78.6853,77.6441,78.5267,75798.079197065,0
+XSD.US,D,20190304,000000,79.1161,79.135,77.4378,78.3562,137791.7163839,0
+XSD.US,D,20190305,000000,78.1597,78.404,77.6941,77.8526,49086.694493713,0
+XSD.US,D,20190306,000000,77.7239,77.7239,76.1873,76.1972,275816.08063548,0
+XSD.US,D,20190307,000000,75.9808,75.9808,74.9447,75.2399,67569.163670703,0
+XSD.US,D,20190308,000000,74.1669,75.4074,73.9106,75.2688,54938.991716703,0
+XSD.US,D,20190311,000000,75.6049,77.5764,75.6049,77.368,65236.668238785,0
+XSD.US,D,20190312,000000,77.6063,77.8027,76.8584,77.4378,55557.714709606,0
+XSD.US,D,20190313,000000,77.9024,78.3372,77.5474,77.7678,134301.99836883,0
+XSD.US,D,20190314,000000,77.6841,77.8925,76.8764,76.9651,59541.809443488,0
+XSD.US,D,20190315,000000,77.6143,79.2527,77.6143,78.7391,69003.156992991,0
+XSD.US,D,20190318,000000,78.7391,78.7391,77.3958,78.058,62787.848873031,0
+XSD.US,D,20190319,000000,78.6115,79.3514,78.6115,79.0762,61794.081472761,0
+XSD.US,D,20190320,000000,79.155,79.3703,77.7179,78.2764,55325.066841934,0
+XSD.US,D,20190321,000000,78.454,81.0257,78.454,80.6138,67463.870454731,0
+XSD.US,D,20190322,000000,80.1701,80.1701,77.6731,77.6931,143799.44644952,0
+XSD.US,D,20190325,000000,77.4856,77.6931,76.283,76.983,115792.45379344,0
+XSD.US,D,20190326,000000,77.8716,78.2037,77.1277,77.7619,54612.081350922,0
+XSD.US,D,20190327,000000,77.7619,77.8217,75.6587,76.5791,87494.651302778,0
+XSD.US,D,20190328,000000,76.8454,77.5684,76.1942,76.7756,187889.22575095,0
+XSD.US,D,20190329,000000,77.1994,77.6133,77.0229,77.4756,127760.78267562,0
+XSD.US,D,20190401,000000,78.4738,79.509,78.3263,79.4402,53153.018215307,0
+XSD.US,D,20190402,000000,79.5778,79.6865,79.0164,79.5878,36696.189955116,0
+XSD.US,D,20190403,000000,80.6138,82.4189,80.5341,81.65,223797.22077507,0
+XSD.US,D,20190404,000000,81.4345,82.1835,81.271,81.7956,91377.46399082,0
+XSD.US,D,20190405,000000,82.2014,82.4487,81.8195,82.3301,74126.424044439,0
+XSD.US,D,20190408,000000,82.004,82.6871,81.6898,82.5774,52540.311977602,0
+XSD.US,D,20190409,000000,82.2214,82.2214,81.5423,81.6998,64697.165855994,0
+XSD.US,D,20190410,000000,81.8255,83.2196,81.8255,83.1418,91786.603344312,0
+XSD.US,D,20190411,000000,83.2296,83.426,82.4887,82.8746,61175.358479856,0
+XSD.US,D,20190412,000000,83.3862,84.0783,83.2585,84.0583,140987.6161868,0
+XSD.US,D,20190415,000000,84.2457,84.2457,83.2396,83.7232,214778.10473265,0
+XSD.US,D,20190416,000000,84.1281,85.7755,84.0383,85.7755,126105.17220353,0
+XSD.US,D,20190417,000000,86.7897,87.2364,85.3976,85.944,154783.03306423,0
+XSD.US,D,20190418,000000,86.1115,86.1803,85.4604,85.8144,105683.30226758,0
+XSD.US,D,20190422,000000,85.5461,85.7555,85.0834,85.6757,90506.037279583,0
+XSD.US,D,20190423,000000,85.8243,86.7617,85.8243,86.5553,107218.57763571,0
+XSD.US,D,20190424,000000,86.6729,88.7063,86.5454,87.9364,72002.5094594,0
+XSD.US,D,20190425,000000,87.3351,87.3351,84.9148,85.7057,116729.06201933,0
+XSD.US,D,20190426,000000,84.5309,85.3407,83.4659,85.3307,130567.59897568,0
+XSD.US,D,20190429,000000,85.2131,85.5072,84.7493,84.9747,65986.757053521,0
+XSD.US,D,20190430,000000,84.9946,85.7127,84.511,85.4773,155543.14980428,0
+XSD.US,D,20190501,000000,86.4854,86.988,84.8261,84.8261,340025.8893204,0
+XSD.US,D,20190502,000000,84.521,86.5553,84.4542,85.7855,175730.36628749,0
+XSD.US,D,20190503,000000,86.3559,86.7996,85.8542,86.7996,100340.42365139,0
+XSD.US,D,20190506,000000,83.9895,85.5461,83.6733,85.3536,104774.77223261,0
+XSD.US,D,20190507,000000,84.5309,84.8261,82.7868,83.7422,364612.35664619,0
+XSD.US,D,20190508,000000,83.4061,84.9248,83.4061,83.4659,150360.71799339,0
+XSD.US,D,20190509,000000,82.2902,82.8357,80.6827,82.4587,315173.68197337,0
+XSD.US,D,20190510,000000,81.9253,83.1319,80.7914,82.8257,148590.78917252,0
+XSD.US,D,20190513,000000,80.3267,80.554,77.9304,78.3462,262248.29766307,0
+XSD.US,D,20190514,000000,79.2337,80.4743,78.9585,80.219,90812.891794703,0
+XSD.US,D,20190515,000000,79.3903,81.5034,79.3903,81.0377,94293.584676984,0
+XSD.US,D,20190516,000000,79.9328,80.3267,78.7969,79.2138,180986.0019533,0
+XSD.US,D,20190517,000000,77.9404,78.8418,76.4196,76.5493,186648.77138755,0
+XSD.US,D,20190520,000000,74.6047,75.0673,73.4699,73.9933,166589.91234858,0
+XSD.US,D,20190521,000000,75.3735,76.0765,74.9497,75.6208,234676.51696634,0
+XSD.US,D,20190522,000000,74.6346,75.4922,74.5159,74.6844,73899.792931965,0
+XSD.US,D,20190523,000000,73.4599,73.6294,72.3649,73.3123,155660.47653066,0
+XSD.US,D,20190524,000000,73.9047,74.3663,73.1538,73.1836,309683.39285482,0
+XSD.US,D,20190528,000000,73.5785,73.6583,72.3739,72.5814,515479.48486877,0
+XSD.US,D,20190529,000000,72.0388,73.766,71.7626,73.2824,264169.64815642,0
+XSD.US,D,20190530,000000,73.5985,74.4561,73.2325,73.8248,93210.56874127,0
+XSD.US,D,20190531,000000,72.7977,73.746,72.5714,72.6601,160109.86699988,0
+XSD.US,D,20190603,000000,73.8547,75.0285,73.2724,73.7072,122199.29528722,0
+XSD.US,D,20190604,000000,74.8809,77.0608,74.7034,77.0319,139001.08417878,0
+XSD.US,D,20190605,000000,77.6431,77.6431,75.5709,76.4595,224312.65613708,0
+XSD.US,D,20190606,000000,76.5991,77.5355,76.1543,77.3181,59740.362365035,0
+XSD.US,D,20190607,000000,77.6233,78.3562,77.4956,78.1687,158644.78710907,0
+XSD.US,D,20190610,000000,79.0362,80.9689,78.9466,80.209,98253.612390072,0
+XSD.US,D,20190611,000000,81.2461,81.2661,79.6765,80.1602,92327.108519636,0
+XSD.US,D,20190612,000000,79.5878,79.8441,78.4738,78.5038,404122.38244909,0
+XSD.US,D,20190613,000000,79.126,79.5578,78.8977,79.3415,64980.956142853,0
+XSD.US,D,20190614,000000,77.5654,77.6931,77.0807,77.328,91300.248965774,0
+XSD.US,D,20190617,000000,77.3958,77.7529,77.0807,77.1605,40856.776174819,0
+XSD.US,D,20190618,000000,78.0291,81.2561,78.0291,80.7625,152344.2416238,0
+XSD.US,D,20190619,000000,81.0078,81.3648,80.3665,80.7525,102705.00844437,0
+XSD.US,D,20190620,000000,82.3401,82.6173,81.0078,81.3049,68208.945306801,0
+XSD.US,D,20190621,000000,80.9191,81.2362,80.3297,80.5241,49720.459374613,0
+XSD.US,D,20190624,000000,80.7026,80.9201,80.2868,80.2868,43344.704449362,0
+XSD.US,D,20190625,000000,80.4354,80.7326,78.9236,78.9236,187673.62535635,0
+XSD.US,D,20190626,000000,80.5441,81.7487,80.5441,81.3668,77369.455096383,0
+XSD.US,D,20190627,000000,81.8285,83.2046,81.8285,83.1069,89889.319871747,0
+XSD.US,D,20190628,000000,83.808,83.9565,83.0671,83.422,120066.35556938,0
+XSD.US,D,20190701,000000,86.7637,87.5854,85.2121,85.8652,206706.62763399,0
+XSD.US,D,20190702,000000,85.6159,85.8453,84.3714,84.7763,81442.798365709,0
+XSD.US,D,20190703,000000,84.884,84.884,84.1679,84.7274,32893.60066972,0
+XSD.US,D,20190705,000000,83.9366,84.7384,83.6564,84.6875,42913.503660142,0
+XSD.US,D,20190708,000000,83.8678,84.2138,83.6893,84.0563,52789.004525804,0
+XSD.US,D,20190709,000000,83.5207,85.1921,83.5207,85.1123,125305.94655467,0
+XSD.US,D,20190710,000000,85.8752,86.7637,85.4872,85.8054,69897.647932489,0
+XSD.US,D,20190711,000000,86.2691,86.2691,85.2709,85.7355,50220.852848614,0
+XSD.US,D,20190712,000000,86.0238,87.3979,85.8752,87.3191,88035.156478102,0
+XSD.US,D,20190715,000000,87.6054,88.2087,87.3291,87.8617,53645.389349044,0
+XSD.US,D,20190716,000000,87.5754,87.5754,86.5932,87.031,45054.465718244,0
+XSD.US,D,20190717,000000,87.4966,87.5216,86.9113,87.0798,32138.497892319,0
+XSD.US,D,20190718,000000,87.1496,88.3961,87.0798,88.119,51105.315862781,0
+XSD.US,D,20190719,000000,88.5647,88.9097,88.0002,88.0002,63311.306575293,0
+XSD.US,D,20190722,000000,88.4261,89.5629,88.4261,89.2956,72557.053730186,0
+XSD.US,D,20190723,000000,89.8591,90.4833,89.5828,90.4733,135193.48093073,0
+XSD.US,D,20190724,000000,90.8662,93.439,90.8662,93.2606,113540.18176417,0
+XSD.US,D,20190725,000000,92.6971,92.6971,91.7468,91.9861,113114.99773015,0
+XSD.US,D,20190726,000000,92.4987,92.6971,92.1935,92.3312,92324.100142037,0
+XSD.US,D,20190729,000000,92.1437,92.3262,91.1445,92.1537,63433.647264327,0
+XSD.US,D,20190730,000000,91.2232,92.3412,91.0239,92.2434,44628.27889169,0
+XSD.US,D,20190731,000000,92.361,92.5785,89.8411,90.6708,103975.54658377,0
+XSD.US,D,20190801,000000,91.1345,94.2439,89.5529,90.254,203086.54658961,0
+XSD.US,D,20190802,000000,89.6916,89.9489,87.9803,88.7711,268251.01376601,0
+XSD.US,D,20190805,000000,86.1913,86.1913,84.0253,84.7573,235097.68983023,0
+XSD.US,D,20190806,000000,86.0836,87.021,85.0126,85.8453,199449.41807217,0
+XSD.US,D,20190807,000000,85.0824,87.011,84.8062,86.9412,339193.57151795,0
+XSD.US,D,20190808,000000,87.6154,89.532,87.4368,89.4532,194203.81033169,0
+XSD.US,D,20190809,000000,88.6524,88.6524,87.0698,87.5754,122511.163765,0
+XSD.US,D,20190812,000000,86.7737,87.2643,85.7555,86.1614,106354.1704722,0
+XSD.US,D,20190813,000000,85.955,89.1281,85.4304,88.5058,68262.093311054,0
+XSD.US,D,20190814,000000,86.3279,86.8315,85.1423,85.5561,144713.99323968,0
+XSD.US,D,20190815,000000,86.1415,86.1415,84.894,85.4972,106275.95265462,0
+XSD.US,D,20190816,000000,86.4974,88.0202,86.4974,87.9015,51265.762668072,0
+XSD.US,D,20190819,000000,89.8112,90.5421,88.9097,88.9695,143793.42969432,0
+XSD.US,D,20190820,000000,88.7811,89.3036,88.2685,88.8509,60664.937080525,0
+XSD.US,D,20190821,000000,89.7314,89.7314,88.8709,89.3056,109358.53690128,0
+XSD.US,D,20190822,000000,89.5529,89.6416,88.0302,89.0294,58498.905209097,0
+XSD.US,D,20190823,000000,88.0501,88.446,84.9138,85.1323,306991.89769606,0
+XSD.US,D,20190826,000000,86.4276,86.4276,85.1023,85.3407,60808.336412754,0
+XSD.US,D,20190827,000000,86.1813,86.3778,84.3216,84.7473,228344.88491254,0
+XSD.US,D,20190828,000000,84.3414,85.4104,83.8378,85.2609,94225.394784736,0
+XSD.US,D,20190829,000000,86.5772,87.5236,86.3479,86.9412,50923.810414296,0
+XSD.US,D,20190830,000000,87.6452,87.8816,86.7537,87.0798,47171.360755552,0
+XSD.US,D,20190903,000000,86.1713,86.3678,84.9378,85.4204,102326.95565939,0
+XSD.US,D,20190904,000000,86.6261,87.6951,86.6261,87.6851,75555.403404062,0
+XSD.US,D,20190905,000000,89.3156,91.329,89.3156,90.224,166772.42058959,0
+XSD.US,D,20190906,000000,90.3637,90.948,89.9189,90.6309,47762.00555753,0
+XSD.US,D,20190909,000000,91.1245,91.9363,90.6309,90.9859,103459.10842923,0
+XSD.US,D,20190910,000000,90.6608,90.9659,89.7214,90.9659,107013.00516642,0
+XSD.US,D,20190911,000000,91.4107,92.9454,91.0647,92.8168,75105.149556714,0
+XSD.US,D,20190912,000000,93.3104,93.5677,91.9562,93.1419,138121.63512728,0
+XSD.US,D,20190913,000000,93.2905,93.9228,92.8068,93.2217,63204.007774254,0
+XSD.US,D,20190916,000000,92.5485,93.1619,91.9572,92.8168,59726.323269573,0
+XSD.US,D,20190917,000000,92.6683,93.2516,92.1307,93.1209,44989.284203594,0
+XSD.US,D,20190918,000000,93.1139,93.1519,91.5803,92.9156,52764.937505009,0
+XSD.US,D,20190919,000000,93.1419,93.7911,92.3212,92.4289,63862.84246848,0
+XSD.US,D,20190920,000000,92.5585,92.5585,90.6209,91.2332,124479.64550742,0
+XSD.US,D,20190923,000000,91.3718,92.8786,90.8862,92.3022,168949.48317888,0
+XSD.US,D,20190924,000000,92.8288,93.0362,89.8391,90.263,81673.440648315,0
+XSD.US,D,20190925,000000,90.0346,91.9572,89.2827,91.7378,55355.150617926,0
+XSD.US,D,20190926,000000,91.669,91.9572,90.6878,91.0159,51373.06146911,0
+XSD.US,D,20190927,000000,90.591,90.7186,88.0162,88.4719,261382.88770703,0
+XSD.US,D,20190930,000000,88.7681,89.185,88.3223,88.9267,80271.536687084,0
+XSD.US,D,20191001,000000,89.5609,90.3627,87.3141,87.5516,79490.361303824,0
+XSD.US,D,20191002,000000,86.7477,87.1247,85.6089,86.1245,132511.01090476,0
+XSD.US,D,20191003,000000,86.1245,87.7979,85.0555,87.6303,73421.460893692,0
+XSD.US,D,20191004,000000,88.2246,89.5499,88.1848,89.521,62269.405133435,0
+XSD.US,D,20191007,000000,89.5409,89.9269,88.798,88.798,29476.083717022,0
+XSD.US,D,20191008,000000,87.8377,87.8377,86.0178,86.0318,50647.039675169,0
+XSD.US,D,20191009,000000,87.005,87.5704,86.6002,87.035,236700.15229807,0
+XSD.US,D,20191010,000000,87.2443,88.9367,87.2443,87.9075,58318.402553144,0
+XSD.US,D,20191011,000000,89.6297,90.7286,89.3824,89.8481,112229.53192346,0
+XSD.US,D,20191014,000000,89.8092,89.8092,89.2248,89.4911,37972.744849713,0
+XSD.US,D,20191015,000000,90.0057,91.4646,89.7992,91.2732,97972.830480813,0
+XSD.US,D,20191016,000000,90.9261,91.2682,89.9069,90.0535,37261.764943767,0
+XSD.US,D,20191017,000000,90.7686,91.0956,90.0615,90.3926,37244.717470705,0
+XSD.US,D,20191018,000000,90.1732,90.4025,88.462,89.4711,143157.65922836,0
+XSD.US,D,20191021,000000,90.2031,91.1933,90.1532,90.8563,55622.896224255,0
+XSD.US,D,20191022,000000,91.0657,91.1056,89.9169,89.9469,85887.174872269,0
+XSD.US,D,20191023,000000,88.5208,89.4941,88.2805,88.6294,116153.45910535,0
+XSD.US,D,20191024,000000,89.3625,89.9169,89.0264,89.8092,62586.287573885,0
+XSD.US,D,20191025,000000,90.0157,90.9659,89.8481,90.6798,27371.22219011,0
+XSD.US,D,20191028,000000,91.5205,92.7889,91.5205,92.6203,181366.06032334,0
+XSD.US,D,20191029,000000,92.6303,93.0661,91.8276,91.9074,93278.758633519,0
+XSD.US,D,20191030,000000,92.5905,92.6891,91.5843,92.2045,135042.05925823,0
+XSD.US,D,20191031,000000,92.4209,92.9574,91.8874,92.9574,62190.184523322,0
+XSD.US,D,20191101,000000,93.9956,95.7885,93.838,95.7885,83300.972929485,0
+XSD.US,D,20191104,000000,97.1048,97.6104,96.8027,97.5107,104281.39830635,0
+XSD.US,D,20191105,000000,97.6404,98.5777,97.4119,97.8887,69757.256977859,0
+XSD.US,D,20191106,000000,97.4718,97.4718,95.9491,96.6012,54573.975234666,0
+XSD.US,D,20191107,000000,97.8388,98.1648,96.9453,97.3921,69227.782520398,0
+XSD.US,D,20191108,000000,97.0151,98.3713,96.8475,98.3314,56395.046474718,0
+XSD.US,D,20191111,000000,97.769,98.2756,97.4219,98.116,192382.73909163,0
+XSD.US,D,20191112,000000,98.5987,99.5221,98.4999,98.8759,67050.719931106,0
+XSD.US,D,20191113,000000,98.0063,99.0295,97.4319,98.9357,144044.12782759,0
+XSD.US,D,20191114,000000,98.6276,98.6276,97.8687,98.4102,53866.003706319,0
+XSD.US,D,20191115,000000,99.3126,99.7315,98.4999,98.808,156382.48715446,0
+XSD.US,D,20191118,000000,98.7382,98.7382,97.8388,97.9873,64627.973171212,0
+XSD.US,D,20191119,000000,98.5199,98.6575,97.4119,97.9375,151378.55241446,0
+XSD.US,D,20191120,000000,97.4718,97.742,95.599,96.1934,234611.33545169,0
+XSD.US,D,20191121,000000,95.9271,96.1555,94.9758,95.3567,107954.62735498,0
+XSD.US,D,20191122,000000,95.7486,96.1734,95.0456,95.4504,56070.141694004,0
+XSD.US,D,20191125,000000,96.1336,98.0063,96.1336,97.9773,116920.59539315,0
+XSD.US,D,20191126,000000,97.8986,97.8986,97.1448,97.4917,90208.207897262,0
+XSD.US,D,20191127,000000,97.9375,98.2436,97.769,98.0861,124492.68181034,0
+XSD.US,D,20191129,000000,97.6004,97.7002,96.7777,96.8475,53226.222070221,0
+XSD.US,D,20191202,000000,97.0151,97.0151,95.1353,95.3517,130982.75508437,0
+XSD.US,D,20191203,000000,93.4022,94.4253,93.0561,94.3834,183534.09777984,0
+XSD.US,D,20191204,000000,95.5292,96.1146,95.3817,95.7187,191342.84323484,0
+XSD.US,D,20191205,000000,96.1834,96.71,95.3029,95.7087,109370.57041167,0
+XSD.US,D,20191206,000000,96.9553,97.7192,96.7877,97.402,101532.7439732,0
+XSD.US,D,20191209,000000,97.5107,97.5755,96.5225,96.5225,87836.603556555,0
+XSD.US,D,20191210,000000,96.8665,97.729,96.7,97.0948,46815.369406312,0
+XSD.US,D,20191211,000000,97.5406,99.21,97.5406,99.1571,82391.440101992,0
+XSD.US,D,20191212,000000,99.0045,101.486,98.9647,101.436,166781.44572239,0
+XSD.US,D,20191213,000000,101.646,102.663,100.948,101.128,157018.25762043,0
+XSD.US,D,20191216,000000,102.364,103.271,102.364,102.514,149598.59566825,0
+XSD.US,D,20191217,000000,102.833,102.953,102.224,102.873,88621.790109947,0
+XSD.US,D,20191218,000000,103.012,103.122,102.534,102.903,94324.67124551,0
+XSD.US,D,20191219,000000,103.511,103.999,102.903,103.959,279010.97764584,0
+XSD.US,D,20191220,000000,104.647,104.917,104.119,104.767,77353.410415854,0
+XSD.US,D,20191223,000000,105.475,105.575,104.797,105.406,99513.119811607,0
+XSD.US,D,20191224,000000,105.645,105.745,105.077,105.745,45658.146823151,0
+XSD.US,D,20191226,000000,105.994,106.522,105.565,106.522,73739.346126674,0
+XSD.US,D,20191227,000000,106.982,107.022,105.426,105.705,111540.61345323,0
+XSD.US,D,20191230,000000,105.715,105.715,103.919,104.957,92610.898806495,0
+XSD.US,D,20191231,000000,104.578,105.426,104.578,104.977,42008.984795315,0
+XSD.US,D,20200102,000000,106.412,107.15,105.495,107.15,121924.53013316,0
+XSD.US,D,20200103,000000,106.084,106.412,105.166,105.465,254325.23385929,0
+XSD.US,D,20200106,000000,104.119,104.847,103.661,104.727,112066.07674056,0
+XSD.US,D,20200107,000000,105.645,106.912,105.426,106.353,81651.379212587,0
+XSD.US,D,20200108,000000,106.432,107.679,106.174,106.942,104618.33659746,0
+XSD.US,D,20200109,000000,108.118,108.537,106.462,107.54,89769.987560311,0
+XSD.US,D,20200110,000000,108.088,108.088,106.762,107.14,76953.29619516,0
+XSD.US,D,20200113,000000,107.769,109.275,107.58,108.995,72253.207592667,0
+XSD.US,D,20200114,000000,109.155,109.963,108.098,109.155,155852.00990448,0
+XSD.US,D,20200115,000000,108.876,108.876,106.932,107.29,99463.982977486,0
+XSD.US,D,20200116,000000,108.178,109.325,108.178,109.325,132338.53058908,0
+XSD.US,D,20200117,000000,109.893,110.342,109.275,110.342,135923.5138948,0
+XSD.US,D,20200121,000000,109.973,110.193,109.225,109.633,89509.261501713,0
+XSD.US,D,20200122,000000,110.342,111.429,109.923,110.183,54425.561939771,0
+XSD.US,D,20200123,000000,110.282,111.618,109.525,111.558,191995.66117387,0
+XSD.US,D,20200124,000000,112.606,112.606,108.647,109.405,415355.66440453,0
+XSD.US,D,20200127,000000,106.284,106.712,104.787,105.276,334858.49939751,0
+XSD.US,D,20200128,000000,106.403,107.769,105.934,107.44,65035.106939638,0
+XSD.US,D,20200129,000000,107.52,107.55,105.356,105.406,116178.52891868,0
+XSD.US,D,20200130,000000,104.797,105.695,103.242,104.927,236056.35949184,0
+XSD.US,D,20200131,000000,104.419,104.419,100.768,101.238,232719.06594179,0
+XSD.US,D,20200203,000000,101.536,102.154,101.118,101.956,227404.26551652,0
+XSD.US,D,20200204,000000,104.009,104.817,103.711,104.707,111950.75559926,0
+XSD.US,D,20200205,000000,106.812,107.55,105.376,107.28,132757.6978679,0
+XSD.US,D,20200206,000000,107.55,107.55,106.393,106.692,248767.75764102,0
+XSD.US,D,20200207,000000,106.184,106.284,104.797,104.817,109780.71255769,0
+XSD.US,D,20200210,000000,104.029,106.064,103.741,106.024,64839.56239569,0
+XSD.US,D,20200211,000000,106.892,108.926,106.892,108.278,118384.67249143,0
+XSD.US,D,20200212,000000,109.405,110.681,109.405,110.531,177298.73380921,0
+XSD.US,D,20200213,000000,109.305,109.953,108.278,109.175,62277.427473699,0
+XSD.US,D,20200214,000000,109.873,109.883,107.809,108.397,42424.140904005,0
+XSD.US,D,20200218,000000,107.061,107.669,106.602,107.53,107232.61673117,0
+XSD.US,D,20200219,000000,108.786,110.282,108.786,110.053,154745.92974049,0
+XSD.US,D,20200220,000000,109.883,110.053,107.081,109.075,75378.911918242,0
+XSD.US,D,20200221,000000,107.809,107.809,105.057,105.505,66446.036033666,0
+XSD.US,D,20200224,000000,100.41,102.174,99.7914,100.858,198952.03297577,0
+XSD.US,D,20200225,000000,101.906,101.906,97.401,97.8378,173805.00462401,0
+XSD.US,D,20200226,000000,98.4201,99.9312,96.698,97.1726,170210.99618548,0
+XSD.US,D,20200227,000000,94.1989,96.1116,92.2753,92.5515,165959.15584527,0
+XSD.US,D,20200228,000000,88.9227,94.9508,88.6924,94.6248,234729.66497059,0
+XSD.US,D,20200302,000000,96.0019,97.2823,92.9893,97.2026,160104.85303722,0
+XSD.US,D,20200303,000000,97.8478,99.3026,93.6625,94.4562,129414.38756265,0
+XSD.US,D,20200304,000000,96.6482,98.0661,94.9708,98.0661,61079.090396682,0
+XSD.US,D,20200305,000000,95.8145,97.7182,94.546,95.3288,58330.43606354,0
+XSD.US,D,20200306,000000,92.6213,93.5936,90.0326,92.372,80609.477770728,0
+XSD.US,D,20200309,000000,83.9057,88.1398,83.5487,83.6275,184735.44323445,0
+XSD.US,D,20200310,000000,87.9903,89.6367,85.1841,89.6367,93345.945733234,0
+XSD.US,D,20200311,000000,86.8884,87.7519,83.5885,84.2916,171446.43658622,0
+XSD.US,D,20200312,000000,78.0361,82.2882,72.0368,75.3376,256728.92756105,0
+XSD.US,D,20200313,000000,80.216,82.2583,75.0803,82.1296,196201.37305756,0
+XSD.US,D,20200316,000000,72.8695,77.1475,70.5081,70.5081,213951.80368541,0
+XSD.US,D,20200317,000000,72.3939,77.8676,69.3294,77.4796,176484.46627236,0
+XSD.US,D,20200318,000000,71.7596,75.7246,68.366,70.8761,131274.56771149,0
+XSD.US,D,20200319,000000,70.2409,76.5293,69.1229,74.6744,128366.46936559,0
+XSD.US,D,20200320,000000,76.9352,78.051,72.5115,72.5115,178390.77487773,0
+XSD.US,D,20200323,000000,73.6114,74.832,70.2029,73.8597,179061.64308235,0
+XSD.US,D,20200324,000000,78.7949,82.4288,78.438,82.2992,80165.240678579,0
+XSD.US,D,20200325,000000,82.2194,85.6479,79.8979,81.9023,188511.95991399,0
+XSD.US,D,20200326,000000,83.5915,86.4616,83.0361,86.4316,189488.6798412,0
+XSD.US,D,20200327,000000,83.4519,84.524,81.8524,81.8524,65939.625804466,0
+XSD.US,D,20200330,000000,82.748,84.4861,82.1994,84.2766,63695.376115458,0
+XSD.US,D,20200331,000000,84.3066,85.8014,82.5884,83.3921,139423.25983521,0
+XSD.US,D,20200401,000000,80.5421,82.0209,77.9912,78.7451,91349.385799894,0
+XSD.US,D,20200402,000000,78.2405,80.9001,78.2405,80.6618,60929.674309255,0
+XSD.US,D,20200403,000000,80.6218,81.3379,78.6853,79.4701,28586.60674019,0
+XSD.US,D,20200406,000000,82.9175,88.0412,82.9175,87.8217,110149.74020986,0
+XSD.US,D,20200407,000000,91.2781,91.2781,87.1666,87.1666,118554.14442952,0
+XSD.US,D,20200408,000000,88.6364,90.6528,87.2463,90.3048,79781.171138414,0
+XSD.US,D,20200409,000000,91.7946,92.3002,88.2994,89.1132,142409.57599868,0
+XSD.US,D,20200413,000000,88.9945,90.4544,88.6364,90.245,48740.731069804,0
+XSD.US,D,20200414,000000,92.38,94.0194,92.2125,93.8998,149587.56495039,0
+XSD.US,D,20200415,000000,91.6151,91.8744,90.2749,91.1495,68407.498228348,0
+XSD.US,D,20200416,000000,92.4,92.5695,90.6928,92.41,122734.78649988,0
+XSD.US,D,20200417,000000,94.3186,94.894,92.36,93.3543,75037.962456999,0
+XSD.US,D,20200420,000000,91.7448,93.6963,91.5264,91.7847,59667.158510121,0
+XSD.US,D,20200421,000000,90.4045,90.6628,87.5545,88.0012,58238.179150499,0
+XSD.US,D,20200422,000000,90.6828,92.8587,90.245,92.4798,56236.605254493,0
+XSD.US,D,20200423,000000,92.8288,94.1591,92.2424,92.6393,62277.427473699,0
+XSD.US,D,20200424,000000,93.1559,94.6537,91.9243,94.517,54775.536533812,0
+XSD.US,D,20200427,000000,95.6678,97.058,95.3797,96.662,70964.619187673,0
+XSD.US,D,20200428,000000,98.2406,99.0295,96.7219,96.7608,77241.097652151,0
+XSD.US,D,20200429,000000,98.9357,103.032,98.9357,102.693,356457.64776727,0
+XSD.US,D,20200430,000000,102.015,102.015,98.846,98.846,66442.024863534,0
+XSD.US,D,20200501,000000,96.4337,96.7408,93.3144,93.7512,92090.449481832,0
+XSD.US,D,20200504,000000,92.7988,94.527,92.392,94.527,68430.562456609,0
+XSD.US,D,20200505,000000,96.5823,98.3583,95.9062,96.5434,68694.296892806,0
+XSD.US,D,20200506,000000,97.4269,98.9158,97.3272,97.5755,50040.350192662,0
+XSD.US,D,20200507,000000,99.3126,99.9012,97.8837,99.0993,61243.548372106,0
+XSD.US,D,20200508,000000,101.258,102.484,100.22,102.474,62706.622677853,0
+XSD.US,D,20200511,000000,101.386,103.062,100.938,102.065,41851.546367622,0
+XSD.US,D,20200512,000000,102.614,103.072,98.9547,98.9647,189737.3723894,0
+XSD.US,D,20200513,000000,99.1282,99.9711,95.0326,96.4437,141627.39782289,0
+XSD.US,D,20200514,000000,95.4584,97.6852,93.4969,97.6852,130317.90363495,0
+XSD.US,D,20200515,000000,94.7255,96.0747,94.2489,95.8463,44430.728762675,0
+XSD.US,D,20200518,000000,98.477,102.154,98.477,101.696,190969.80441254,0
+XSD.US,D,20200519,000000,101.606,103.741,101.298,101.376,143464.51374348,0
+XSD.US,D,20200520,000000,103.431,105.824,103.431,105.117,120501.56752874,0
+XSD.US,D,20200521,000000,105.037,105.426,102.264,102.384,55204.731737965,0
+XSD.US,D,20200522,000000,102.614,103.501,101.556,103.421,117970.51917527,0
+XSD.US,D,20200526,000000,106.403,107.29,105.176,105.296,50721.246322615,0
+XSD.US,D,20200527,000000,106.174,106.822,102.574,106.792,60067.272730816,0
+XSD.US,D,20200528,000000,106.512,107.31,103.411,103.909,141351.6298763,0
+XSD.US,D,20200529,000000,104.479,106.742,103.87,106.512,51246.709609943,0
+XSD.US,D,20200601,000000,106.194,107.43,105.515,106.562,123187.04593229,0
+XSD.US,D,20200602,000000,106.972,108.697,106.373,108.697,120013.20756513,0
+XSD.US,D,20200603,000000,109.663,112.028,109.663,111.19,76063.819218328,0
+XSD.US,D,20200604,000000,111.09,112.735,110.731,111.588,37270.790076565,0
+XSD.US,D,20200605,000000,113.214,115.996,113.214,114.471,74466.37071315,0
+XSD.US,D,20200608,000000,115.239,115.239,113.583,114.649,82952.001127977,0
+XSD.US,D,20200609,000000,113.373,114.919,112.855,114.301,34581.300502874,0
+XSD.US,D,20200610,000000,114.959,115.049,113.523,113.623,42082.188650228,0
+XSD.US,D,20200611,000000,110.133,110.85,106.094,106.274,182490.19075291,0
+XSD.US,D,20200612,000000,109.683,109.713,105.196,107.65,50392.330371769,0
+XSD.US,D,20200615,000000,105.356,109.485,104.817,109.455,31216.931554429,0
+XSD.US,D,20200616,000000,113.174,113.174,109.823,111.25,48313.541450718,0
+XSD.US,D,20200617,000000,112.316,112.656,111.05,111.22,42113.275218754,0
+XSD.US,D,20200618,000000,110.801,111.538,110.063,110.441,20362.705176493,0
+XSD.US,D,20200619,000000,112.058,112.496,109.643,109.643,27399.300381037,0
+XSD.US,D,20200622,000000,109.623,110.84,108.367,110.661,32128.469966989,0
+XSD.US,D,20200623,000000,111.878,112.646,111.15,111.16,49268.199942199,0
+XSD.US,D,20200624,000000,110.431,110.731,107.27,108.088,32658.947216981,0
+XSD.US,D,20200625,000000,107.879,109.375,106.363,109.285,38070.01572542,0
+XSD.US,D,20200626,000000,109.055,109.375,106.802,106.872,42600.632389825,0
+XSD.US,D,20200629,000000,107.2,108.148,105.824,108.088,57473.048447767,0
+XSD.US,D,20200630,000000,108.637,111.758,108.637,111.259,58398.62595579,0
+XSD.US,D,20200701,000000,111.339,111.339,109.295,109.385,98520.355203869,0
+XSD.US,D,20200702,000000,111,111.818,110.332,110.671,78658.043501377,0
+XSD.US,D,20200706,000000,112.725,114.171,112.725,113.952,91524.874493181,0
+XSD.US,D,20200707,000000,113.683,115.258,113.084,113.174,101435.4730975,0
+XSD.US,D,20200708,000000,114.161,115.527,113.733,115.527,33970.599850236,0
+XSD.US,D,20200709,000000,116.096,118.33,114.371,117.502,83648.94193846,0
+XSD.US,D,20200710,000000,117.92,117.92,115.946,116.914,29819.038763331,0
+XSD.US,D,20200713,000000,118.718,120.285,114.431,114.431,62004.667904705,0
+XSD.US,D,20200714,000000,113.423,117.113,112.206,117.093,64040.336746834,0
+XSD.US,D,20200715,000000,118.32,118.37,116.156,117.9,26035.502536063,0
+XSD.US,D,20200716,000000,116.844,116.844,115.467,116.594,58575.11744161,0
+XSD.US,D,20200717,000000,117.432,118.26,116.934,117.791,22878.711641962,0
+XSD.US,D,20200720,000000,118.11,120.653,117.742,120.553,74923.644108228,0
+XSD.US,D,20200721,000000,121.75,121.75,118.768,119.127,31371.361604521,0
+XSD.US,D,20200722,000000,119.347,120.085,118.429,119.107,24540.338869258,0
+XSD.US,D,20200723,000000,119.167,120.295,116.744,117.781,58671.385524784,0
+XSD.US,D,20200724,000000,116.345,118.08,114.949,116.664,25511.042041268,0
+XSD.US,D,20200727,000000,117.861,120.155,117.612,120.155,33078.114495805,0
+XSD.US,D,20200728,000000,119.427,119.427,117.063,117.152,20107.995873094,0
+XSD.US,D,20200729,000000,118.738,119.745,118.18,119.257,40114.709700348,0
+XSD.US,D,20200730,000000,118.539,121.61,118.539,121.61,67764.708214652,0
+XSD.US,D,20200731,000000,122.268,122.268,119.167,121.132,73104.578453242,0
+XSD.US,D,20200803,000000,122.358,124.163,122.298,123.944,38861.219034012,0
+XSD.US,D,20200804,000000,124.283,125.919,123.824,125.919,84542.430085424,0
+XSD.US,D,20200805,000000,125.939,125.939,124.223,125.489,46144.50120169,0
+XSD.US,D,20200806,000000,125.291,125.779,124.562,125.619,28116.29704218,0
+XSD.US,D,20200807,000000,125.559,127.235,123.684,125.261,40495.770862914,0
+XSD.US,D,20200810,000000,125.719,125.739,123.834,124.771,32742.178997226,0
+XSD.US,D,20200811,000000,124.931,125.569,122.856,123.196,69090.399943368,0
+XSD.US,D,20200812,000000,123.984,126.646,123.814,126.317,57310.59605741,0
+XSD.US,D,20200813,000000,126.397,126.397,124.702,125.131,31507.741389019,0
+XSD.US,D,20200814,000000,125.161,125.679,123.764,124.103,16038.663773901,0
+XSD.US,D,20200817,000000,125.111,125.649,124.572,125.061,62061.82707909,0
+XSD.US,D,20200818,000000,125.539,125.539,123.954,124.074,19232.557991725,0
+XSD.US,D,20200819,000000,124.004,125.011,123.096,123.416,77201.988743361,0
+XSD.US,D,20200820,000000,122.528,122.936,121.301,121.7,50872.667995109,0
+XSD.US,D,20200821,000000,121.531,122.268,121.191,122.228,53089.842285724,0
+XSD.US,D,20200824,000000,123.694,124.203,123.006,123.804,30738.599516155,0
+XSD.US,D,20200825,000000,124.143,125.988,123.944,125.988,52401.926608039,0
+XSD.US,D,20200826,000000,126.367,126.906,125.919,126.327,21715.472303602,0
+XSD.US,D,20200827,000000,126.197,126.337,123.376,124.084,102963.72891789,0
+XSD.US,D,20200828,000000,124.731,126.926,124.622,126.886,43501.140084521,0
+XSD.US,D,20200831,000000,126.906,126.906,125.201,125.979,33553.438156479,0
+XSD.US,D,20200901,000000,126.706,128.92,126.088,128.87,53678.481502635,0
+XSD.US,D,20200902,000000,130.555,132.43,128.232,131.672,95173.033728485,0
+XSD.US,D,20200903,000000,129.987,129.987,122.808,123.426,127499.05382449,0
+XSD.US,D,20200904,000000,122.936,124.522,117.552,122.628,102218.65406583,0
+XSD.US,D,20200908,000000,118.27,120.803,117.272,117.362,62950.301263388,0
+XSD.US,D,20200909,000000,119.975,121.89,119.377,121.002,103534.31786921,0
+XSD.US,D,20200910,000000,122.398,122.896,118.449,118.948,56076.158449202,0
+XSD.US,D,20200911,000000,120.235,121.022,118.33,119.207,32223.73525763,0
+XSD.US,D,20200914,000000,121.391,122.468,120.733,122.089,22413.415906618,0
+XSD.US,D,20200915,000000,123.655,124.751,123.545,123.914,42478.291700791,0
+XSD.US,D,20200916,000000,124.682,125.439,123.116,123.146,49803.691154857,0
+XSD.US,D,20200917,000000,119.965,122.328,119.546,121.57,41746.25315165,0
+XSD.US,D,20200918,000000,122.718,122.718,118.539,120.075,33434.105845044,0
+XSD.US,D,20200921,000000,117.522,118.649,116.495,118.649,135681.84089433,0
+XSD.US,D,20200922,000000,119.606,120.265,117.821,120.165,19680.806254007,0
+XSD.US,D,20200923,000000,120.155,120.613,116.924,117.053,24731.872243074,0
+XSD.US,D,20200924,000000,116.206,119.517,115.637,118.01,40298.220733899,0
+XSD.US,D,20200925,000000,117.97,120.015,116.604,119.685,54374.419520585,0
+XSD.US,D,20200928,000000,121.69,123.824,121.431,123.794,278185.67939112,0
+XSD.US,D,20200929,000000,123.964,125.499,123.794,124.731,67975.294646596,0
+XSD.US,D,20200930,000000,124.423,126.537,124.393,125.121,80085.017275934,0
+XSD.US,D,20201001,000000,127.005,128.492,126.567,128.152,97220.736081012,0
+XSD.US,D,20201002,000000,124.981,127.065,124.492,124.492,42715.953531128,0
+XSD.US,D,20201005,000000,125.739,129.07,125.739,129.01,61338.813662747,0
+XSD.US,D,20201006,000000,129.219,132.081,128.531,128.91,73343.243076113,0
+XSD.US,D,20201007,000000,130.915,132.271,130.915,132.041,48018.720445995,0
+XSD.US,D,20201008,000000,133.478,134.484,133.188,133.946,39708.578724454,0
+XSD.US,D,20201009,000000,135.991,137.895,135.991,137.486,77570.013602997,0
+XSD.US,D,20201012,000000,139.39,139.39,137.356,138.284,46553.640555182,0
+XSD.US,D,20201013,000000,138.154,138.632,137.237,137.795,36925.829445189,0
+XSD.US,D,20201014,000000,138.174,138.454,136.379,136.977,37077.251117682,0
+XSD.US,D,20201015,000000,134.395,137.137,133.756,136.788,42847.31935296,0
+XSD.US,D,20201016,000000,137.895,137.895,136.299,136.299,26643.194811103,0
+XSD.US,D,20201019,000000,137.396,138.962,135.881,136.08,174552.08506114,0
+XSD.US,D,20201020,000000,136.987,137.526,135.721,136.219,41460.457279725,0
+XSD.US,D,20201021,000000,136.479,136.629,133.936,133.966,83444.372261714,0
+XSD.US,D,20201022,000000,134.414,136.021,133.338,135.671,58348.486329136,0
+XSD.US,D,20201023,000000,135.621,136.379,134.604,136.329,76835.969468791,0
+XSD.US,D,20201026,000000,134.883,136.051,131.882,133.716,68755.467237323,0
+XSD.US,D,20201027,000000,134.614,134.614,132.6,132.968,22974.979725137,0
+XSD.US,D,20201028,000000,131.273,132.021,128.88,128.88,52994.576995082,0
+XSD.US,D,20201029,000000,129.528,134.325,129.528,133.428,49308.311643521,0
+XSD.US,D,20201030,000000,131.862,132.231,129.827,131.852,40561.955170097,0
+XSD.US,D,20201102,000000,133.168,133.328,130.575,131.812,48786.859526326,0
+XSD.US,D,20201103,000000,133.458,135.242,133.458,134.464,101398.36977377,0
+XSD.US,D,20201104,000000,136.449,138.484,134.126,138.144,212446.61209328,0
+XSD.US,D,20201105,000000,141.675,145.224,141.635,144.906,318457.82751916,0
+XSD.US,D,20201106,000000,144.876,147.697,144.278,147.309,42072.160724897,0
+XSD.US,D,20201109,000000,151.597,151.816,145.115,145.194,89836.171867494,0
+XSD.US,D,20201110,000000,144.098,145.065,140.617,140.977,45069.50760624,0
+XSD.US,D,20201111,000000,143.22,146.112,143.22,145.783,35033.559935289,0
+XSD.US,D,20201112,000000,145.953,145.953,142.622,143.5,28509.391715143,0
+XSD.US,D,20201113,000000,144.856,146.541,144.098,145.035,38100.099501412,0
+XSD.US,D,20201116,000000,146.191,148.047,145.793,147.867,137420.68314667,0
+XSD.US,D,20201117,000000,147.049,147.638,145.494,147.169,37394.133558132,0
+XSD.US,D,20201118,000000,147.329,148.086,145.404,145.444,83234.788622302,0
+XSD.US,D,20201119,000000,144.816,149.024,144.816,149.024,49143.853668098,0
+XSD.US,D,20201120,000000,149.244,151.257,149.144,149.392,33346.862894667,0
+XSD.US,D,20201123,000000,150.57,151.567,149.552,151.497,39100.886449416,0
+XSD.US,D,20201124,000000,153.003,153.611,150.759,153.531,37158.477312861,0
+XSD.US,D,20201125,000000,153.561,153.611,152.085,152.953,33111.206649396,0
+XSD.US,D,20201127,000000,154.03,156.034,154.03,155.067,31205.900836566,0
+XSD.US,D,20201130,000000,155.755,156.613,152.415,156.603,42892.445016948,0
+XSD.US,D,20201201,000000,157.889,158.906,157.081,157.789,53214.188559824,0
+XSD.US,D,20201202,000000,157.041,158.956,156.633,158.517,28918.531068635,0
+XSD.US,D,20201203,000000,159.255,160.562,158.497,158.667,36863.656308139,0
+XSD.US,D,20201204,000000,159.275,162.905,158.886,162.855,39612.310641281,0
+XSD.US,D,20201207,000000,163.354,163.463,162.197,163.145,35305.31671175,0
+XSD.US,D,20201208,000000,163.035,164.99,162.775,164.71,28616.690516182,0
+XSD.US,D,20201209,000000,164.501,165.109,158.059,158.886,150292.52810114,0
+XSD.US,D,20201210,000000,157.609,160.572,157.241,159.345,31581.948036466,0
+XSD.US,D,20201211,000000,158.368,159.594,156.363,157.889,44994.29816626,0
+XSD.US,D,20201214,000000,159.534,161.15,159.504,160.282,51066.206953991,0
+XSD.US,D,20201215,000000,162.257,164.8,162.167,164.411,70453.194995808,0
+XSD.US,D,20201216,000000,165,165,162.147,163.783,39777.771409237,0
+XSD.US,D,20201217,000000,165.029,165.089,163.853,164.99,36364.265626671,0
+XSD.US,D,20201218,000000,165.698,167.063,164.062,165.059,54477.707151491,0
+XSD.US,D,20201221,000000,163.264,165.198,161.928,164.95,40702.346124726,0
+XSD.US,D,20201222,000000,165.608,167.811,165.378,167.522,25452.88007435,0
+XSD.US,D,20201223,000000,168.389,168.589,166.954,166.954,48204.237064613,0
+XSD.US,D,20201224,000000,167.821,167.821,166.415,167.781,17938.955624066,0
+XSD.US,D,20201228,000000,170.035,170.852,167.532,167.661,36283.039431493,0
+XSD.US,D,20201229,000000,168.509,168.509,163.145,164.65,47654.706756492,0
+XSD.US,D,20201230,000000,165.448,169.078,165.448,168.988,63083.672670286,0
+XSD.US,D,20201231,000000,169.297,170.454,168.459,170.055,390304.90413594,0
+XSD.US,D,20210104,000000,171.521,174.942,167.433,169.058,671668.43306436,0
+XSD.US,D,20210105,000000,168.449,171.91,168.449,171.91,395828.28540808,0
+XSD.US,D,20210106,000000,171.272,177.773,171.272,174.672,235850.78702256,0
+XSD.US,D,20210107,000000,177.773,181.474,177.773,181.194,173452.02165236,0
+XSD.US,D,20210108,000000,183.917,184.455,177.983,180.027,115555.79475564,0
+XSD.US,D,20210111,000000,178.272,183.837,178.272,182.67,68323.263655571,0
+XSD.US,D,20210112,000000,183.877,185.103,182.4,183.537,191183.39922209,0
+XSD.US,D,20210113,000000,184.485,184.485,182.59,183.049,39810.863562828,0
+XSD.US,D,20210114,000000,184.066,188.045,183.787,187.018,77566.002432865,0
+XSD.US,D,20210115,000000,186.708,186.708,181.234,182.271,197077.81373146,0
+XSD.US,D,20210119,000000,185.392,189.032,185.392,188.883,105782.57872836,0
+XSD.US,D,20210120,000000,191.166,192.144,188.105,188.663,114540.96871218,0
+XSD.US,D,20210121,000000,190.299,192.472,188.573,191.814,70049.069604982,0
+XSD.US,D,20210122,000000,191.176,191.176,189.611,190.897,67700.529492535,0
+XSD.US,D,20210125,000000,193.101,194.367,185.731,189.561,143334.15071418,0
+XSD.US,D,20210126,000000,190.309,190.309,186.539,188.055,97338.062807381,0
+XSD.US,D,20210127,000000,184.325,184.325,177.315,178.541,163422.09073661,0
+XSD.US,D,20210128,000000,181.244,183.278,179.229,182.47,81121.904755127,0
+XSD.US,D,20210129,000000,182.989,184.155,177.953,178.801,747039.32264234,0
+XSD.US,D,20210201,000000,181.484,186.19,179.868,185.652,443823.94162582,0
+XSD.US,D,20210202,000000,187.636,188.025,184.046,186.01,394693.12426065,0
+XSD.US,D,20210203,000000,186.858,186.858,182.082,182.54,93334.91501537,0
+XSD.US,D,20210204,000000,182.172,183.767,180.745,183.577,69053.296619644,0
+XSD.US,D,20210205,000000,185.652,185.771,183.527,184.675,149733.97266023,0
+XSD.US,D,20210208,000000,186,190.837,185.941,190.837,87528.746248902,0
+XSD.US,D,20210209,000000,190.329,192.124,189.381,191.505,86374.53204334,0
+XSD.US,D,20210210,000000,193.17,193.739,188.563,191.515,73027.363428196,0
+XSD.US,D,20210211,000000,193.579,197.13,193.29,197.06,151695.4348549,0
+XSD.US,D,20210212,000000,196.402,199.503,194.527,199.463,106815.45503742,0
+XSD.US,D,20210216,000000,202.196,202.714,198.934,199.921,127233.31380322,0
+XSD.US,D,20210217,000000,198.526,198.526,192.074,195.733,95652.368559292,0
+XSD.US,D,20210218,000000,192.303,193.011,189.042,191.286,81660.404345385,0
+XSD.US,D,20210219,000000,194.168,197.428,193.909,197.06,93520.431633988,0
+XSD.US,D,20210222,000000,194.787,195.933,188.503,189.441,113605.36327882,0
+XSD.US,D,20210223,000000,185.033,189.062,178.173,188.135,210011.83182298,0
+XSD.US,D,20210224,000000,187.596,194.118,185.642,194.008,132153.01397046,0
+XSD.US,D,20210225,000000,192.174,192.882,180.944,181.742,192892.15769844,0
+XSD.US,D,20210226,000000,184.365,187.676,180.406,185.582,135986.68982438,0
+XSD.US,D,20210301,000000,189.381,192.832,187.656,192.632,148150.5632505,0
+XSD.US,D,20210302,000000,193.27,193.27,186,186,177252.60535269,0
+XSD.US,D,20210303,000000,186.31,187.666,179.778,180.097,149650.74087998,0
+XSD.US,D,20210304,000000,178.861,179.209,167.691,170.025,333483.67083467,0
+XSD.US,D,20210305,000000,173.197,174.712,163.493,174.353,200068.14106507,0
+XSD.US,D,20210308,000000,174.233,175.7,165.748,165.916,199910.70263738,0
+XSD.US,D,20210309,000000,172.159,177.395,171.591,175.908,189957.98674667,0
+XSD.US,D,20210310,000000,178.811,179.848,173.895,173.975,187970.45194613,0
+XSD.US,D,20210311,000000,179.209,183.069,179.139,182.889,192694.60756942,0
+XSD.US,D,20210312,000000,179.539,181.582,178.233,181.324,115688.16337001,0
+XSD.US,D,20210315,000000,182.69,184.754,180.596,184.665,214771.08518492,0
+XSD.US,D,20210316,000000,186.3,189.122,184.535,185.98,148541.6523384,0
+XSD.US,D,20210317,000000,183.807,189.201,181.144,187.915,103466.12797696,0
+XSD.US,D,20210318,000000,185.023,185.741,179.03,179.239,94689.687727546,0
+XSD.US,D,20210319,000000,179.519,183.457,177.355,182.311,267002.53706234,0
+XSD.US,D,20210322,000000,184.355,186.918,182.211,184.744,135775.10059991,0
+XSD.US,D,20210323,000000,185.033,185.033,176.138,177.096,132144.99163019,0
+XSD.US,D,20210324,000000,180.237,180.237,172.359,172.439,185346.14388709,0
+XSD.US,D,20210325,000000,169.916,173.575,166.874,173.007,211803.82207957,0
+XSD.US,D,20210326,000000,173.835,180.197,173.197,180.147,149756.03409595,0
+XSD.US,D,20210329,000000,178.741,179.07,173.027,174.762,171459.47288915,0
+XSD.US,D,20210330,000000,173.875,176.876,172.578,176.108,63301.278649962,0
+XSD.US,D,20210331,000000,178.461,183.817,178.461,182.062,162336.0664233,0
+XSD.US,D,20210401,000000,185.273,188.374,184.685,188.374,96937.948586686,0
+XSD.US,D,20210405,000000,191.565,191.714,188.583,191.156,190064.28275518,0
+XSD.US,D,20210406,000000,190.309,191.406,187.826,189.291,80151.201583116,0
+XSD.US,D,20210407,000000,189.531,189.661,186.04,186.998,171656.02022563,0
+XSD.US,D,20210408,000000,189.611,189.751,187.267,189.491,76657.472397904,0
+XSD.US,D,20210409,000000,188.304,188.364,186.549,187.816,69328.061773705,0
+XSD.US,D,20210412,000000,187.267,187.267,183.707,184.973,80393.877376119,0
+XSD.US,D,20210413,000000,185.701,186.5,182.66,184.525,135799.1676207,0
+XSD.US,D,20210414,000000,184.625,187.068,182.909,183.477,101894.75207764,0
+XSD.US,D,20210415,000000,185.851,186.818,183.807,186.28,110591.97171695,0
+XSD.US,D,20210416,000000,187.536,187.786,185.841,186.648,86034.58537463,0
+XSD.US,D,20210419,000000,185.273,186.07,179.868,181.692,150207.29073583,0
+XSD.US,D,20210420,000000,180.895,181.064,176.018,177.434,123410.66866717,0
+XSD.US,D,20210421,000000,176.866,183.149,176.028,183.089,96337.275859378,0
+XSD.US,D,20210422,000000,183.079,184.734,179.927,180.516,82133.722420992,0
+XSD.US,D,20210423,000000,182.231,187.267,182.231,186.38,53114.91209905,0
+XSD.US,D,20210426,000000,187.178,190.528,186.599,190.129,81503.968710226,0
+XSD.US,D,20210427,000000,191.356,191.356,188.165,188.583,54159.821918508,0
+XSD.US,D,20210428,000000,187.816,188.155,185.153,185.682,69495.528126728,0
+XSD.US,D,20210429,000000,187.586,187.586,181.404,183.627,264988.92965594,0
+XSD.US,D,20210430,000000,179.967,180.426,175.7,176.118,172173.4611727,0
+XSD.US,D,20210503,000000,177.066,177.135,172.867,173.117,170318.29498652,0
+XSD.US,D,20210504,000000,171.352,171.88,167.263,169.956,108317.63825195,0
+XSD.US,D,20210505,000000,171.442,173.515,170.454,171.322,198912.92406698,0
+XSD.US,D,20210506,000000,170.902,171.432,167.951,170.774,57823.023041808,0
+XSD.US,D,20210507,000000,172.548,175.171,172.319,174.094,75974.570682885,0
+XSD.US,D,20210510,000000,173.157,173.157,164.291,164.401,138516.73538531,0
+XSD.US,D,20210511,000000,158.447,166.026,157.879,165.608,132971.29267744,0
+XSD.US,D,20210512,000000,162.277,163.373,157.619,157.959,161915.89635194,0
+XSD.US,D,20210513,000000,160.192,162.675,156.643,159.066,113959.34904299,0
+XSD.US,D,20210514,000000,161.659,165.228,159.724,164.132,54905.899563111,0
+XSD.US,D,20210517,000000,162.606,163.503,160.292,163.503,68653.182398951,0
+XSD.US,D,20210518,000000,164.52,166.156,162.775,162.835,85328.619431349,0
+XSD.US,D,20210519,000000,159.156,166.894,159.156,166.505,156158.86441959,0
+XSD.US,D,20210520,000000,167.652,171.342,167.652,170.704,59778.468481292,0
+XSD.US,D,20210521,000000,172.658,172.658,169.507,169.896,31968.023161698,0
+XSD.US,D,20210524,000000,171.64,174.203,171.352,173.465,107137.35144053,0
+XSD.US,D,20210525,000000,174.473,175.62,172.618,173.525,57784.916925551,0
+XSD.US,D,20210526,000000,173.725,175.47,173.425,175.38,38660.660527398,0
+XSD.US,D,20210527,000000,175.34,177.933,174.912,177.155,34070.879103543,0
+XSD.US,D,20210528,000000,178.103,178.821,177.315,178.063,18705.089119331,0
+XSD.US,D,20210601,000000,179.159,180.606,175.819,177.305,52358.806529117,0
+XSD.US,D,20210602,000000,177.395,178.302,176.836,177.933,22655.088907089,0
+XSD.US,D,20210603,000000,175.978,176.577,174.303,174.642,48278.44371206,0
+XSD.US,D,20210604,000000,176.368,179.539,176.368,178.951,64079.445655623,0
+XSD.US,D,20210607,000000,178.521,178.521,176.926,178.083,36565.826925817,0
+XSD.US,D,20210608,000000,179.319,179.788,176.258,178.671,54675.257280505,0
+XSD.US,D,20210609,000000,179.629,179.629,177.574,177.714,50858.628899646,0
+XSD.US,D,20210610,000000,178.501,180.287,177.554,179.599,17737.394324919,0
+XSD.US,D,20210611,000000,179.828,180.954,179.788,180.954,24998.61505687,0
+XSD.US,D,20210614,000000,181.444,184.275,181.244,183.977,79477.325000894,0
+XSD.US,D,20210615,000000,183.388,184.595,181.284,181.722,54861.776691656,0
+XSD.US,D,20210616,000000,182.331,183.089,179.549,181.534,99414.846143366,0
+XSD.US,D,20210617,000000,180.865,184.595,180.526,183.258,33703.857036439,0
+XSD.US,D,20210618,000000,181.304,181.712,177.056,178.631,49426.641162424,0
+XSD.US,D,20210621,000000,178.801,179.957,177.754,179.519,107007.99120376,0
+XSD.US,D,20210622,000000,179.539,180.616,178.681,180.616,31788.523298278,0
+XSD.US,D,20210623,000000,180.755,183.099,180.755,182.191,23935.654971817,0
+XSD.US,D,20210624,000000,184.046,186.958,184.046,186.678,43969.444197464,0
+XSD.US,D,20210625,000000,187.228,188.324,185.512,185.951,18195.670512531,0
+XSD.US,D,20210628,000000,187.267,191.356,187.267,191.007,67165.038279876,0
+XSD.US,D,20210629,000000,190.937,192.512,190.438,192.512,40034.486297702,0
+XSD.US,D,20210630,000000,192.274,192.274,190.707,191.625,38012.856551036,0
+XSD.US,D,20210701,000000,191.655,191.655,188.204,188.893,53324.495738462,0
+XSD.US,D,20210702,000000,190.219,190.299,188.903,189.939,147356.35156431,0
+XSD.US,D,20210706,000000,190.598,190.598,187.178,189.721,37100.315345943,0
+XSD.US,D,20210707,000000,191.266,191.266,185.452,186.45,77955.085935695,0
+XSD.US,D,20210708,000000,182.092,184.665,179.309,183.228,80502.17896969,0
+XSD.US,D,20210709,000000,183.997,186.808,182.66,186.549,47277.656764058,0
+XSD.US,D,20210712,000000,187.128,188.274,186.01,188.274,31279.10469148,0
+XSD.US,D,20210713,000000,187.128,187.506,185.662,186.2,88775.217367507,0
+XSD.US,D,20210714,000000,187.955,189.012,183.767,184.007,90280.408959643,0
+XSD.US,D,20210715,000000,183.218,183.218,178.322,180.157,90887.098442149,0
+XSD.US,D,20210716,000000,181.264,181.642,175.908,176.028,48452.929612814,0
+XSD.US,D,20210719,000000,172.947,176.368,171.78,175.5,155400.75326459,0
+XSD.US,D,20210720,000000,176.108,180.466,174.383,179.149,72790.704390391,0
+XSD.US,D,20210721,000000,179.678,184.734,179.678,184.714,44763.655883655,0
+XSD.US,D,20210722,000000,183.677,183.777,180.396,181.892,94830.078682176,0
+XSD.US,D,20210723,000000,182.75,183.039,180.326,183.039,47176.374718217,0
+XSD.US,D,20210726,000000,182.052,183.447,181.244,182.241,32424.293764244,0
+XSD.US,D,20210727,000000,181.474,181.474,173.705,177.923,110263.05576611,0
+XSD.US,D,20210728,000000,178.951,183.937,178.951,182.79,56816.219338607,0
+XSD.US,D,20210729,000000,183.597,188.125,183.597,187.586,56500.339690691,0
+XSD.US,D,20210730,000000,185.711,190.279,185.711,190.239,48256.382276333,0
+XSD.US,D,20210802,000000,192.372,194.098,190.867,190.917,35469.774687173,0
+XSD.US,D,20210803,000000,191.585,192.562,189.042,192.402,26936.010230758,0
+XSD.US,D,20210804,000000,191.954,194.815,191.914,194.158,42317.8448955,0
+XSD.US,D,20210805,000000,194.965,197.987,194.965,196.83,31755.431144687,0
+XSD.US,D,20210806,000000,195.953,198.316,195.115,197.578,24766.969981731,0
+XSD.US,D,20210809,000000,197.648,197.968,195.474,196.81,81898.066175722,0
+XSD.US,D,20210810,000000,197.15,197.15,193.629,196.531,22862.666961434,0
+XSD.US,D,20210811,000000,197.16,197.16,193.27,196.581,37527.504965031,0
+XSD.US,D,20210812,000000,195.534,195.534,193.39,194.467,54590.019915194,0
+XSD.US,D,20210813,000000,194.607,195.115,193.639,194.777,25904.136714231,0
+XSD.US,D,20210816,000000,193.799,193.799,191.774,193.101,39760.723936174,0
+XSD.US,D,20210817,000000,191.146,191.146,186.648,188.543,41365.191989084,0
+XSD.US,D,20210818,000000,188.184,189.889,187.128,187.376,26116.728731241,0
+XSD.US,D,20210819,000000,185.652,189.271,185.173,188.055,49719.45658208,0
+XSD.US,D,20210820,000000,188.573,190.767,188.145,190.727,165760.60292373,0
+XSD.US,D,20210823,000000,192.812,195.713,192.502,195.494,40159.835364335,0
+XSD.US,D,20210824,000000,196.282,197.12,195.564,196.172,37464.329035447,0
+XSD.US,D,20210825,000000,196.432,198.446,196.432,197.06,35426.654608251,0
+XSD.US,D,20210826,000000,196.77,199.174,196.342,197.588,68558.919900841,0
+XSD.US,D,20210827,000000,197.987,203.014,197.08,202.604,49878.900594838,0
+XSD.US,D,20210830,000000,203.811,204.908,202.156,203.91,49694.386768753,0
+XSD.US,D,20210831,000000,203.91,204.629,200.071,201.796,33503.298529826,0
+XSD.US,D,20210901,000000,203.302,203.9,202.036,202.974,28856.357931585,0
+XSD.US,D,20210902,000000,204.03,205.575,203.94,204.699,32393.207195719,0
+XSD.US,D,20210903,000000,204.828,206.583,204.828,205.705,31094.590865394,0
+XSD.US,D,20210907,000000,205.705,206.683,204.2,204.828,37885.501899336,0
+XSD.US,D,20210908,000000,204.379,204.379,200.251,201.477,50688.154169024,0
+XSD.US,D,20210909,000000,201.816,204.549,201.816,202.424,36601.927457008,0
+XSD.US,D,20210910,000000,204.439,207.102,203.102,203.202,58328.430478475,0
+XSD.US,D,20210913,000000,205.197,206.015,202.434,205.885,47795.097711121,0
+XSD.US,D,20210914,000000,207.072,207.421,204.738,205.527,44592.178360499,0
+XSD.US,D,20210915,000000,205.417,206.573,203.232,206.473,26288.206254396,0
+XSD.US,D,20210916,000000,205.327,208.498,204.319,207.82,64773.378088507,0
+XSD.US,D,20210917,000000,207.271,207.271,203.522,204.818,43673.620400209,0
+XSD.US,D,20210920,000000,200.041,200.58,196.272,199.283,93265.722330589,0
+XSD.US,D,20210921,000000,201.188,201.188,197.289,199.951,35260.191047762,0
+XSD.US,D,20210922,000000,201.427,206.045,201.378,205.487,110827.62796223,0
+XSD.US,D,20210923,000000,206.583,208.767,205.855,208.278,35359.467508536,0
+XSD.US,D,20210924,000000,206.952,208.398,206.244,207.58,42247.649418185,0
+XSD.US,D,20210927,000000,205.865,208.668,205.107,207.88,66668.655976007,0
+XSD.US,D,20210928,000000,204.479,204.629,199.703,199.743,142687.34953035,0
+XSD.US,D,20210929,000000,200.589,200.979,195.803,196.382,40572.98588796,0
+XSD.US,D,20210930,000000,198.037,199.832,197.24,197.24,81152.991323652,0
+XSD.US,D,20211001,000000,198.885,199.243,195.365,198.466,139845.43549163,0
+XSD.US,D,20211004,000000,197.648,197.648,192.164,193.011,98991.667694411,0
+XSD.US,D,20211005,000000,194.417,196.242,193.569,195.065,85259.426746568,0
+XSD.US,D,20211006,000000,192.742,196.112,192.254,195.524,25951.267963286,0
+XSD.US,D,20211007,000000,197.778,201.757,197.778,199.044,60053.233635353,0
+XSD.US,D,20211008,000000,200.151,200.151,196.561,196.82,21486.835606063,0
+XSD.US,D,20211011,000000,196.272,199.313,195.375,195.375,84290.729159624,0
+XSD.US,D,20211012,000000,196.242,197.23,193.579,194.377,61922.438916993,0
+XSD.US,D,20211013,000000,195.643,197.329,195.534,196.152,27902.702232636,0
+XSD.US,D,20211014,000000,199.503,201.467,199.214,201.417,24050.97611312,0
+XSD.US,D,20211015,000000,203.082,203.881,201.527,201.727,50018.288756935,0
+XSD.US,D,20211018,000000,200.301,203.282,200.141,203.132,64255.937141444,0
+XSD.US,D,20211019,000000,204.18,207.022,203.142,206.483,58637.29057866,0
+XSD.US,D,20211020,000000,206.274,206.892,204.957,206.015,51747.103083945,0
+XSD.US,D,20211021,000000,205.685,209.665,205.077,209.625,66514.225925915,0
+XSD.US,D,20211022,000000,209.066,210.073,206.055,207.002,44944.158539607,0
+XSD.US,D,20211025,000000,208.01,211.231,207.411,210.243,71383.786466496,0
+XSD.US,D,20211026,000000,212.118,212.118,208.717,209.525,60875.523512469,0
+XSD.US,D,20211027,000000,209.425,212.487,208.398,209.665,79608.690822726,0
+XSD.US,D,20211028,000000,212.886,220.085,212.886,219.956,100401.59399591,0
+XSD.US,D,20211029,000000,218.76,220.644,218.011,220.494,97713.107214748,0
+XSD.US,D,20211101,000000,221.541,226.807,220.873,226.767,227067.32722541,0
+XSD.US,D,20211102,000000,227.055,229.34,226.787,228.93,273065.42071727,0
+XSD.US,D,20211103,000000,228.811,232.74,227.804,232.091,99104.983250648,0
+XSD.US,D,20211104,000000,233.787,237.267,232.441,236.699,112503.29428498,0
+XSD.US,D,20211105,000000,238.763,242.343,236.45,238.285,82973.059771172,0
+XSD.US,D,20211108,000000,240.308,243.55,239.571,241.296,135661.78504367,0
+XSD.US,D,20211109,000000,242.663,243.021,235.931,238.385,163631.67437602,0
+XSD.US,D,20211110,000000,234.654,237.247,230.576,231.843,132098.86317368,0
+XSD.US,D,20211111,000000,235.074,238.504,233.797,238.335,81257.281747091,0
+XSD.US,D,20211112,000000,239.7,240.868,238.454,239.72,96452.597000681,0
+XSD.US,D,20211115,000000,242.064,242.114,237.427,239.69,73922.857160226,0
+XSD.US,D,20211116,000000,239.152,244.178,238.185,244.118,95784.737173657,0
+XSD.US,D,20211117,000000,243.999,244.078,239.571,241.126,59749.387497833,0
+XSD.US,D,20211118,000000,244.816,245.146,240.28,242.543,76149.056583639,0
+XSD.US,D,20211119,000000,243.431,245.404,242.114,244.168,57112.043135862,0
+XSD.US,D,20211122,000000,246.342,249.324,238.943,239.122,155977.3589711,0
+XSD.US,D,20211123,000000,238.773,242.044,234.156,238.285,99645.488425971,0
+XSD.US,D,20211124,000000,236.35,241.506,233.628,241.506,65708.983521861,0
+XSD.US,D,20211126,000000,236.35,239.013,231.703,233.947,82465.646749439,0
+XSD.US,D,20211129,000000,238.404,242.353,236.649,242.183,282288.10364391,0
+XSD.US,D,20211130,000000,241.146,242.753,234.196,237.367,85773.859316032,0
+XSD.US,D,20211201,000000,242.841,247.689,236.689,236.709,276740.65535097,0
+XSD.US,D,20211202,000000,235.352,238.813,232.361,236.39,139381.14254882,0
+XSD.US,D,20211203,000000,240.598,243.221,231.863,234.396,118631.35945456,0
+XSD.US,D,20211206,000000,234.614,235.154,226.407,233.947,145105.08232758,0
+XSD.US,D,20211207,000000,239.102,248.477,239.102,247.389,95330.472156177,0
+XSD.US,D,20211208,000000,247.09,248.307,243.729,247.947,75717.855794419,0
+XSD.US,D,20211209,000000,246.112,249.085,241.087,241.186,43922.31294841,0
+XSD.US,D,20211210,000000,245.236,246.392,239.132,241.605,40145.796268873,0
+XSD.US,D,20211213,000000,242.573,243.47,235.184,235.342,121043.07549659,0
+XSD.US,D,20211214,000000,232.101,234.784,230.466,232.999,59451.558115512,0
+XSD.US,D,20211215,000000,234.136,241.276,229.07,241.107,77694.359877097,0
+XSD.US,D,20211216,000000,242.971,242.971,225.969,228.043,134375.20222374,0
+XSD.US,D,20211217,000000,225.331,233.348,224.672,229.918,82971.054186105,0
+XSD.US,D,20211220,000000,225.231,227.625,223.097,226.567,94153.193722354,0
+XSD.US,D,20211221,000000,230.935,234.934,228.911,234.684,202970.22265577,0
+XSD.US,D,20211222,000000,234.116,237.287,232.481,237.257,49323.353531518,0
+XSD.US,D,20211223,000000,238.385,241.486,237.815,240,52040.921296134,0
+XSD.US,D,20211227,000000,241.655,247.13,241.635,247.06,63500.834364043,0
+XSD.US,D,20211228,000000,248.077,248.077,241.675,243.211,68227.998364929,0
+XSD.US,D,20211229,000000,243.55,245.016,241.984,243.789,77039.536353003,0
+XSD.US,D,20211230,000000,243.929,246.063,242.054,242.423,61897.369103666,0
+XSD.US,D,20211231,000000,243.091,244.497,242.183,242.373,47008.908365195,0
+XSD.US,D,20220103,000000,243.869,247.947,242.961,247.579,114623.19769988,0
+XSD.US,D,20220104,000000,249.473,250.012,238.345,244.746,130987.76904704,0
+XSD.US,D,20220105,000000,242.951,242.951,230.845,230.915,117831.13101317,0
+XSD.US,D,20220106,000000,230.726,233.717,227.215,232.161,126872.30849132,0
+XSD.US,D,20220107,000000,232.221,233.588,224.572,225.231,99874.125123512,0
+XSD.US,D,20220110,000000,221.851,224.902,216.415,224.722,140271.62231818,0
+XSD.US,D,20220111,000000,224.563,229,222.429,228.492,78242.887392686,0
+XSD.US,D,20220112,000000,231.374,233.309,226.897,228.97,58585.145366941,0
+XSD.US,D,20220113,000000,231.145,233.229,221.731,222.199,119371.42034396,0
+XSD.US,D,20220114,000000,220.095,225.959,220.026,225.829,82216.954201237,0
+XSD.US,D,20220118,000000,222.399,222.399,215.319,215.657,115281.02960158,0
+XSD.US,D,20220119,000000,217.562,218.66,209.515,209.714,129079.45485661,0
+XSD.US,D,20220120,000000,212.008,213.095,203.172,203.262,84146.327034862,0
+XSD.US,D,20220121,000000,201.338,206.294,198.236,198.486,167482.397703,0
+XSD.US,D,20220124,000000,193.28,201.647,186.788,201.637,144316.88739658,0
+XSD.US,D,20220125,000000,195.933,197.958,191.824,193.48,96265.074796997,0
+XSD.US,D,20220126,000000,199.393,204.937,193.48,195.873,148845.49847592,0
+XSD.US,D,20220127,000000,200.001,200.451,186.21,186.898,160767.69890158,0
+XSD.US,D,20220128,000000,186.918,191.306,181.024,191.206,138707.2659666,0
+XSD.US,D,20220131,000000,192.462,204.01,191.934,203.881,223111.31068246,0
+XSD.US,D,20220201,000000,205.695,205.785,200.081,205.625,105585.02859934,0
+XSD.US,D,20220202,000000,209.326,210.313,204.349,207.81,171465.48964436,0
+XSD.US,D,20220203,000000,202.026,204.469,196.94,197.299,243173.17809903,0
+XSD.US,D,20220204,000000,196.74,201.208,193.998,199.743,110055.47771175,0
+XSD.US,D,20220207,000000,200.231,203.472,198.855,199.623,105569.98671134,0
+XSD.US,D,20220208,000000,199.353,206.374,199.283,205.915,65935.614634334,0
+XSD.US,D,20220209,000000,209.465,214.062,207.281,213.932,95607.242895304,0
+XSD.US,D,20220210,000000,208.378,214.571,205.327,206.663,108669.61843106,0
+XSD.US,D,20220211,000000,206.783,209.076,196.252,197.558,267604.21258219,0
+XSD.US,D,20220214,000000,198.316,202.634,195.564,197.868,169784.80935893,0
+XSD.US,D,20220215,000000,202.594,210.283,202.355,210.113,112897.39175047,0
+XSD.US,D,20220216,000000,207.68,211.839,206.025,211.369,98362.916776177,0
+XSD.US,D,20220217,000000,207.66,208.578,202.196,202.424,97170.596454358,0
+XSD.US,D,20220218,000000,202.404,203.392,197.578,199.802,100200.03269676,0
+XSD.US,D,20220222,000000,197.478,202.934,194.387,196.9,125107.39363312,0
+XSD.US,D,20220223,000000,199.583,201.587,191.954,192.492,79279.77487188,0
+XSD.US,D,20220224,000000,184.973,203.791,184.405,203.262,263153.81932043,0
+XSD.US,D,20220225,000000,203.691,205.555,199.243,205.497,61048.003828157,0
+XSD.US,D,20220228,000000,203.152,207.98,202.255,205.905,173737.81752429,0
+XSD.US,D,20220301,000000,204.509,204.798,195.973,197.778,115615.96230763,0
+XSD.US,D,20220302,000000,198.705,203.711,197.908,202.764,100800.70542407,0
+XSD.US,D,20220303,000000,204.19,204.19,196.611,197.798,128473.76816663,0
+XSD.US,D,20220304,000000,195.554,197.977,190.249,192.442,73969.98840928,0
+XSD.US,D,20220307,000000,192.892,194.607,184.605,184.685,87719.276830185,0
+XSD.US,D,20220308,000000,185.313,197.348,183.517,190.937,203500.69990577,0
+XSD.US,D,20220309,000000,196.671,197.908,193.988,196.74,82030.434790087,0
+XSD.US,D,20220310,000000,192.912,194.048,189.181,193.589,82689.269484313,0
+XSD.US,D,20220311,000000,195.614,196.352,188.783,189.052,56298.778391544,0
+XSD.US,D,20220314,000000,188.613,188.613,179.379,180.706,86732.528977646,0
+XSD.US,D,20220315,000000,181.642,190.229,180.785,189.879,83567.715743281,0
+XSD.US,D,20220316,000000,193.071,199.951,191.635,199.921,198934.9855027,0
+XSD.US,D,20220317,000000,197.977,202.844,196.461,202.824,54307.232420869,0
+XSD.US,D,20220318,000000,201.099,208.178,200.689,207.79,85640.487909135,0
+XSD.US,D,20220321,000000,207.431,208.996,203.235,206.115,78114.529948453,0
+XSD.US,D,20220322,000000,206.324,211.211,206.314,208.747,80001.785495689,0
+XSD.US,D,20220323,000000,206.733,210.801,203.741,203.881,92408.334714815,0
+XSD.US,D,20220324,000000,205.865,213.105,205.537,213.035,135795.15645057,0
+XSD.US,D,20220325,000000,213.594,213.594,208.558,212.088,189586.95350944,0
+XSD.US,D,20220328,000000,210.841,212.973,207.142,212.956,182889.30218107,0
+XSD.US,D,20220329,000000,216.355,219.696,214.684,219.138,132474.91037357,0
+XSD.US,D,20220330,000000,217.702,218.858,210.153,211.021,124115.63181791,0
+XSD.US,D,20220331,000000,211.409,211.674,206.763,206.872,102988.79873122,0
+XSD.US,D,20220401,000000,208.258,208.258,200.131,202.714,232323.96568376,0
+XSD.US,D,20220404,000000,203.801,207.251,203.442,206.553,94988.5199024,0
+XSD.US,D,20220405,000000,205.127,205.477,194.547,194.985,277824.67407922,0
+XSD.US,D,20220406,000000,191.505,191.854,187.287,188.484,196865.22171446,0
+XSD.US,D,20220407,000000,188.035,191.336,183.487,187.746,100101.75902852,0
+XSD.US,D,20220408,000000,186.599,186.908,182.371,182.52,86041.604922362,0
+XSD.US,D,20220411,000000,180.037,182.54,178.791,179.579,120100.45051551,0
+XSD.US,D,20220412,000000,183.797,185.519,179.149,179.698,156130.78622867,0
+XSD.US,D,20220413,000000,180.496,185.338,179.559,184.375,78584.839646463,0
+XSD.US,D,20220414,000000,184.824,185.123,179.359,179.359,87217.880563651,0
+XSD.US,D,20220418,000000,178.581,183.747,178.163,182.042,159846.13256369,0
+XSD.US,D,20220419,000000,181.822,186.35,180.456,185.532,57269.481563554,0
+XSD.US,D,20220420,000000,187.846,189.122,183.298,183.378,63868.859223679,0
+XSD.US,D,20220421,000000,186,188.474,176.618,177.454,80965.469119968,0
+XSD.US,D,20220422,000000,176.956,178.721,173.326,173.435,151660.33711624,0
+XSD.US,D,20220425,000000,172.05,177.175,171.481,177.036,176193.65643777,0
+XSD.US,D,20220426,000000,175.28,175.28,170.314,170.334,126210.4654195,0
+XSD.US,D,20220427,000000,169.247,174.359,168.659,169.586,260695.97482187,0
+XSD.US,D,20220428,000000,173.187,179.509,170.025,177.773,98372.944701508,0
+XSD.US,D,20220429,000000,175.28,179.837,171.372,171.481,67909.110339413,0
+XSD.US,D,20220502,000000,171.461,178.223,171.137,178.023,114791.66684544,0
+XSD.US,D,20220503,000000,178.013,181.494,176.478,180.187,112529.36689083,0
+XSD.US,D,20220504,000000,181.024,187.198,175.642,187.038,156750.5120141,0
+XSD.US,D,20220505,000000,183.159,183.429,174.205,176.527,82810.607380814,0
+XSD.US,D,20220506,000000,174.722,177.036,169.826,173.585,185219.79202792,0
+XSD.US,D,20220509,000000,169.766,171.511,162.097,162.825,163764.04299038,0
+XSD.US,D,20220510,000000,167.921,168.794,161.928,165.837,128042.56737742,0
+XSD.US,D,20220511,000000,164.211,167.193,158.547,158.757,104212.20562157,0
+XSD.US,D,20220512,000000,156.633,162.487,156.144,160.811,163418.07956648,0
+XSD.US,D,20220513,000000,164.77,172.817,164.745,171.64,112273.65479491,0
+XSD.US,D,20220516,000000,170.294,172.588,168.709,169.038,127844.01445587,0
+XSD.US,D,20220517,000000,173.825,177.086,172.553,176.916,153761.18747302,0
+XSD.US,D,20220518,000000,173.855,177.699,168.729,169.756,116770.17651318,0
+XSD.US,D,20220519,000000,168.839,174.462,168.191,171.112,59871.728186867,0
+XSD.US,D,20220520,000000,174.173,174.403,164.092,171.182,157936.81558072,0
+XSD.US,D,20220523,000000,171.092,171.75,167.453,171.242,107930.56033419,0
+XSD.US,D,20220524,000000,168.599,168.599,164.022,165.787,83040.246870887,0
+XSD.US,D,20220525,000000,164.52,169.866,164.52,168.619,59092.558388673,0
+XSD.US,D,20220526,000000,167.741,176.348,167.502,175.48,93865.392265364,0
+XSD.US,D,20220527,000000,177.883,183.527,177.883,183.218,66972.502113527,0
+XSD.US,D,20220531,000000,182.8,183.767,179.549,182.191,73358.284964108,0
+XSD.US,D,20220601,000000,183.079,184.144,177.365,180.127,84315.79897295,0
+XSD.US,D,20220602,000000,179.609,187.048,179.389,187.048,84016.966798096,0
+XSD.US,D,20220603,000000,183.398,183.967,180.666,181.364,62170.128672661,0
+XSD.US,D,20220606,000000,184.804,185.711,179.798,180.775,62957.32081112,0
+XSD.US,D,20220607,000000,178.411,182.959,177.963,182.959,36383.318684799,0
+XSD.US,D,20220608,000000,181.892,182.67,177.684,178.601,54186.897316901,0
+XSD.US,D,20220609,000000,177.026,180.338,174.004,174.104,60622.819794136,0
+XSD.US,D,20220610,000000,170.214,172.005,167.403,168.101,76411.788227303,0
+XSD.US,D,20220613,000000,161.699,163.982,156.971,157.341,139646.88257009,0
+XSD.US,D,20220614,000000,158.946,159.834,156.633,158.527,57227.364277165,0
+XSD.US,D,20220615,000000,160.642,164.012,158.019,161.559,107502.36792256,0
+XSD.US,D,20220616,000000,156.573,157.141,149.492,150.919,92918.756114147,0
+XSD.US,D,20220617,000000,151.975,154.518,149.972,153.451,78689.130069902,0
+XSD.US,D,20220621,000000,156.471,159.088,156.161,157.22,75501.168472946,0
+XSD.US,D,20220622,000000,154.813,157.666,154.204,155.622,42669.523909031,0
+XSD.US,D,20220623,000000,156.81,156.81,153.355,155.892,67858.940400356,0
+XSD.US,D,20220624,000000,157.999,162.384,157.859,160.885,95932.83993598,0
+XSD.US,D,20220627,000000,162.404,163.592,159.577,161.325,76388.239620898,0
+XSD.US,D,20220628,000000,162.054,163.652,156.731,156.83,41524.140846664,0
+XSD.US,D,20220629,000000,154.993,154.993,151.337,153.594,78977.366018869,0
+XSD.US,D,20220630,000000,151.107,154.273,148.69,151.537,68282.45179492,0
+XSD.US,D,20220701,000000,150.099,150.099,144.176,145.834,102323.55679532,0
+XSD.US,D,20220705,000000,142.388,147.542,141.089,147.542,79485.980175934,0
+XSD.US,D,20220706,000000,147.821,149.418,146.103,148.071,108500.01493495,0
+XSD.US,D,20220707,000000,151.157,155.782,150.508,155.212,94649.290035671,0
+XSD.US,D,20220708,000000,153.175,157.678,152.615,156.631,50676.192046919,0
+XSD.US,D,20220711,000000,154.723,155.292,151.976,152.156,35459.81811174,0
+XSD.US,D,20220712,000000,152.975,153.924,150.878,152.376,41307.879709015,0
+XSD.US,D,20220713,000000,149.389,154.094,148.83,153.305,43931.047211987,0
+XSD.US,D,20220714,000000,152.346,156.76,150.648,156.481,70994.726896275,0
+XSD.US,D,20220715,000000,158.289,159.797,155.273,159.717,74549.018741905,0
+XSD.US,D,20220718,000000,162.264,163.201,158.129,158.918,52918.900141063,0
+XSD.US,D,20220719,000000,161.515,166.948,161.025,166.419,139549.5075312,0
+XSD.US,D,20220720,000000,166.329,172.561,166.329,172.062,81916.915556551,0
+XSD.US,D,20220721,000000,172.741,174.759,170.294,174.759,64870.331623115,0
+XSD.US,D,20220722,000000,174.249,174.249,167.957,169.395,89601.194405906,0
+XSD.US,D,20220725,000000,168.576,168.576,165.899,168.366,37320.064379115,0
+XSD.US,D,20220726,000000,167.577,167.727,165.899,166.289,54323.596326815,0
+XSD.US,D,20220727,000000,169.355,175.748,169.274,174.809,102726.0428015,0
+XSD.US,D,20220728,000000,177.136,179.443,174.919,179.183,88207.511518831,0
+XSD.US,D,20220729,000000,177.865,182.659,177.865,182.18,105274.11963168,0
+XSD.US,D,20220801,000000,180.971,183.538,179.643,181.68,102415.66802062,0
+XSD.US,D,20220802,000000,180.362,185.626,180.361,183.328,69757.232608614,0
+XSD.US,D,20220803,000000,183.968,189.501,183.761,189.031,94928.627338468,0
+XSD.US,D,20220804,000000,188.362,188.942,186.085,188.282,108360.84688804,0
+XSD.US,D,20220805,000000,185.715,189.801,185.256,187.653,42680.537207707,0
+XSD.US,D,20220808,000000,186.994,188.662,183.061,185.156,74310.731006903,0
+XSD.US,D,20220809,000000,181.85,181.85,174.749,177.066,123693.36106381,0
+XSD.US,D,20220810,000000,181.75,185.49,179.861,185.296,104636.34951741,0
+XSD.US,D,20220811,000000,187.294,190.06,184.737,184.867,73880.211149545,0
+XSD.US,D,20220812,000000,186.534,191.449,185.581,191.229,57836.83860465,0
+XSD.US,D,20220815,000000,190.6,193.017,189.86,191.978,70377.982170386,0
+XSD.US,D,20220816,000000,191.279,192.268,189.491,190.64,83287.570637302,0
+XSD.US,D,20220817,000000,187.254,187.413,182.639,185.186,52430.31016341,0
+XSD.US,D,20220818,000000,186.604,192.567,186.604,191.079,215215.87548429,0
+XSD.US,D,20220819,000000,188.392,188.692,184.876,185.496,63111.207461771,0
+XSD.US,D,20220822,000000,181.63,181.78,178.085,178.584,73525.783173952,0
+XSD.US,D,20220823,000000,178.984,182.808,178.984,180.202,36271.798586897,0
+XSD.US,D,20220824,000000,180.192,182.32,179.363,181.68,61499.261019105,0
+XSD.US,D,20220825,000000,182.709,188.402,182.709,188.312,47145.929216583,0
+XSD.US,D,20220826,000000,188.432,188.432,178.594,178.624,53739.891496955,0
+XSD.US,D,20220829,000000,176.666,179.028,174.998,175.368,70803.495982891,0
+XSD.US,D,20220830,000000,177.146,178.145,171.433,173.34,218460.79375801,0
+XSD.US,D,20220831,000000,173.64,173.64,169.295,170.833,119186.91948714,0
+XSD.US,D,20220901,000000,166.599,166.657,159.917,164.971,76640.544281489,0
+XSD.US,D,20220902,000000,167.577,168.474,162.763,163.842,48066.040260565,0
+XSD.US,D,20220906,000000,164.062,164.549,161.045,162.903,45142.510066413,0
+XSD.US,D,20220907,000000,163.223,167.677,162.623,166.748,24491.573838817,0
+XSD.US,D,20220908,000000,165.47,170.194,164.811,169.355,55337.821014033,0
+XSD.US,D,20220909,000000,171.842,173.83,171.503,173.171,22561.2429435,0
+XSD.US,D,20220912,000000,174.339,174.569,171.802,173.97,109254.92649878,0
+XSD.US,D,20220913,000000,167.188,168.716,164.611,165.06,44804.10143435,0
+XSD.US,D,20220914,000000,165.879,167.747,164.231,167.088,32753.550264208,0
+XSD.US,D,20220915,000000,165.879,168.336,163.842,165.17,58882.100769957,0
+XSD.US,D,20220916,000000,162.983,165.51,161.625,165.43,55399.89597021,0
+XSD.US,D,20220919,000000,163.08,167.03,163.08,166.57,34796,0
+XSD.US,D,20220920,000000,164.67,165.51,163.08,164.14,25928,0
+XSD.US,D,20220921,000000,164.97,170.47,163.7,163.7,46735,0
+XSD.US,D,20220922,000000,162.91,163.0961,157.29,158.31,47553,0
+XSD.US,D,20220923,000000,155.84,157.02,153.1701,155.77,78857,0
+XSD.US,D,20220926,000000,155.08,158.34,153.5918,154.1,116091,0
+XSD.US,D,20220927,000000,156.76,158.84,154.35,156.66,56218,0
+XSD.US,D,20220928,000000,155.53,160.54,155.14,159.79,73840,0
+XSD.US,D,20220929,000000,156.9,156.9,152.7499,155.06,39270,0
+XSD.US,D,20220930,000000,153.66,157.73,152.02,152.14,56777,0
+XSD.US,D,20221003,000000,154.21,159.46,153.912,158.02,84826,0
+XSD.US,D,20221004,000000,162.38,165.2967,162.38,165.15,117069,0
+XSD.US,D,20221005,000000,162.39,167.24,160.74,166.31,57258,0
+XSD.US,D,20221006,000000,165.79,168.185,164.58,165.02,35651,0
+XSD.US,D,20221007,000000,160.63,160.92,154.78,155.66,85125,0
+XSD.US,D,20221010,000000,155.31,155.31,148.01,150.96,55709,0
+XSD.US,D,20221011,000000,148.85,150.17,145.7306,147.83,68078,0
+XSD.US,D,20221012,000000,147.46,147.75,145.48,145.51,91555,0
+XSD.US,D,20221013,000000,140.41,152.06,138.65,150.12,77557,0
+XSD.US,D,20221014,000000,151.79,151.79,142.93,143.14,35697,0
+XSD.US,D,20221017,000000,147.06,148.3,145.97,147.02,32439,0
+XSD.US,D,20221018,000000,151.55,152.18,145.02,147.29,47818,0
+XSD.US,D,20221019,000000,146.27,148.85,145.27,147.25,241539,0
+XSD.US,D,20221020,000000,147.79,151.86,146.79,147.83,34088,0
+XSD.US,D,20221021,000000,147.59,153.63,146.552,153.26,66385,0
+XSD.US,D,20221024,000000,153.83,153.83,149.71,152.68,65192,0
+XSD.US,D,20221025,000000,153.23,158.22,153.23,157.11,29260,0
+XSD.US,D,20221026,000000,154.64,159.57,153.86,155.78,81441,0
+XSD.US,D,20221027,000000,156.65,158.15,154.03,154.06,44729,0
+XSD.US,D,20221028,000000,154.45,160.354,154.45,160.07,36019,0
+XSD.US,D,20221031,000000,158.56,158.6709,156.04,156.88,27067,0
+XSD.US,D,20221101,000000,160.24,161.24,158.07,159.13,37492,0
+XSD.US,D,20221102,000000,159.99,163.98,155.57,155.72,55257,0
+XSD.US,D,20221103,000000,153.16,156.1401,151.15,153.51,37122,0
+XSD.US,D,20221104,000000,158.64,161.4134,156.37,160.39,86577,0
+XSD.US,D,20221107,000000,161.63,163.25,158.71,162.73,76503,0
+XSD.US,D,20221108,000000,164.79,167.818,162.935,165.62,118732,0
+XSD.US,D,20221109,000000,163.05,163.113,160.28,160.39,59635,0
+XSD.US,D,20221110,000000,169.3,176.44,168.08,176.16,80283,0
+XSD.US,D,20221111,000000,176.17,181.94,175.14,180.55,70925,0
+XSD.US,D,20221114,000000,179.64,182.28,178.5822,178.78,52701,0
+XSD.US,D,20221115,000000,185.51,186.9,183.2,185.15,75473,0
+XSD.US,D,20221116,000000,181.3,181.3,176.09,176.87,76729,0
+XSD.US,D,20221117,000000,173.04,179.3363,172.51,178.53,57599,0
+XSD.US,D,20221118,000000,181.36,181.95,178.54,180.41,38971,0
+XSD.US,D,20221121,000000,178.54,178.65,175.96,176.08,29589,0
+XSD.US,D,20221122,000000,177.15,181.02,176.13,181.02,33002,0
+XSD.US,D,20221123,000000,181.06,184.75,180.86,183.34,53349,0
+XSD.US,D,20221125,000000,182.75,182.8,181.2,181.24,24528,0
+XSD.US,D,20221128,000000,179.01,179.8,175.76,176.55,38717,0
+XSD.US,D,20221129,000000,176.88,178.46,175.3,175.73,61283,0
+XSD.US,D,20221130,000000,176.05,185.91,174.63,185.87,74778,0
+XSD.US,D,20221201,000000,186.81,187.13,182.1701,184.01,53094,0
+XSD.US,D,20221202,000000,179.53,183.14,178.9895,182.88,34704,0
+XSD.US,D,20221205,000000,181.73,183.5,178.775,180.2199,35502,0
+XSD.US,D,20221206,000000,180.46,180.46,174.42,175.99,109251,0
+XSD.US,D,20221207,000000,174.42,176.9499,173.76,176.24,32398,0
+XSD.US,D,20221208,000000,177.41,181.265,176.23,180.95,29814,0
+XSD.US,D,20221209,000000,180.12,181.68,178.25,178.96,23199,0
+XSD.US,D,20221212,000000,178.65,181.67,177.59,181.67,26725,0
+XSD.US,D,20221213,000000,189.49,190.99,183.43,185.39,107876,0
+XSD.US,D,20221214,000000,185.12,187,181.38,182.68,75155,0
+XSD.US,D,20221215,000000,179.24,179.5,175.12,175.4,50669,0
+XSD.US,D,20221216,000000,174.01,175.74,171.98,173.7,34901,0
+XSD.US,D,20221219,000000,173.49,173.51,168.79,170.14,43572,0
+XSD.US,D,20221220,000000,168.26,171.26,168.07,169.56,36256,0
+XSD.US,D,20221221,000000,170.55,174.07,170.55,173.6,36666,0
+XSD.US,D,20221222,000000,170.54,170.54,164.5075,168.11,64918,0
+XSD.US,D,20221223,000000,167,167.7199,164.9834,167.53,35909,0
+XSD.US,D,20221227,000000,166.46,166.46,164,164.02,50401,0
+XSD.US,D,20221228,000000,163.21,164.7459,161,161.43,87825,0
+XSD.US,D,20221229,000000,163.07,167.61,163.07,166.88,96551,0
+XSD.US,D,20221230,000000,164.45,167.31,163.69,167.23,56743,0
+XSD.US,D,20230103,000000,169.91,170.43,163.94,164.86,66995,0
+XSD.US,D,20230104,000000,167.71,169.76,166.32,168.42,118408,0
+XSD.US,D,20230105,000000,166.66,167.68,165.07,165.26,123974,0
+XSD.US,D,20230106,000000,167.45,173.6828,165.54,172.86,38509,0
+XSD.US,D,20230109,000000,175.83,180.2249,175.5,177.06,50179,0
+XSD.US,D,20230110,000000,176.41,180.12,175.9499,180.1,47432,0
+XSD.US,D,20230111,000000,180.64,181.87,178.8355,181.87,29821,0
+XSD.US,D,20230112,000000,183.03,184.5,179.09,183.66,38959,0
+XSD.US,D,20230113,000000,181.46,185.64,181.1701,185.57,26523,0
+XSD.US,D,20230117,000000,185.73,187.88,184.62,186.69,97511,0
+XSD.US,D,20230118,000000,188.72,190.5799,186.33,186.6,62188,0
+XSD.US,D,20230119,000000,184.33,185.16,179.78,180.86,74862,0
+XSD.US,D,20230120,000000,182.81,186,181.21,185.98,69463,0
+XSD.US,D,20230123,000000,187.53,196.13,187.4,195.43,93922,0
+XSD.US,D,20230124,000000,193.48,195.8336,192.46,193.66,77425,0
+XSD.US,D,20230125,000000,190.11,194.57,188.815,194.33,69350,0
+XSD.US,D,20230126,000000,196.74,197.68,193.42,197.65,69331,0
+XSD.US,D,20230127,000000,194.92,198.8,194.91,197.6,132302,0
+XSD.US,D,20230130,000000,194.36,195.81,191.5,191.85,73085,0
+XSD.US,D,20230131,000000,191.66,196.2,191.66,196.11,77344,0
+XSD.US,D,20230201,000000,197.07,208.42,197.07,206.36,178115,0
+XSD.US,D,20230202,000000,208.17,212.5165,206.76,210.4,230313,0
+XSD.US,D,20230203,000000,205.39,211.45,204.5467,206.42,115808,0
+XSD.US,D,20230206,000000,203.32,206.25,201.84,202.75,69485,0
+XSD.US,D,20230207,000000,203.21,209.4,201.5,208.52,78307,0
+XSD.US,D,20230208,000000,207.115,209.36,204.02,204.44,66943,0
+XSD.US,D,20230209,000000,208.01,210.73,204.08,205.36,71663,0
+XSD.US,D,20230210,000000,203.34,203.634,200.7,202.515,38265,0
+XSD.US,D,20230213,000000,203.59,206.04,202.05,205.65,74260,0
+XSD.US,D,20230214,000000,203.85,209.645,202.94,208.93,96219,0
+XSD.US,D,20230215,000000,205.15,208.41,203.64,208.4,124716,0
+XSD.US,D,20230216,000000,204.89,207.09,203.51,203.64,55662,0
+XSD.US,D,20230217,000000,203.06,203.18,198.92,200.48,66464,0
+XSD.US,D,20230221,000000,197.64,198.85,193.16,193.28,75306,0
+XSD.US,D,20230222,000000,194.05,195.135,191.69,193.21,62636,0
+XSD.US,D,20230223,000000,199.01,199.2,193.94,197.95,43281,0
+XSD.US,D,20230224,000000,194.76,196.56,194.26,195.8,36909,0
+XSD.US,D,20230227,000000,198.44,198.8,196.695,196.86,77823,0
+XSD.US,D,20230228,000000,196.45,200.81,196.19,198.32,54568,0
+XSD.US,D,20230301,000000,199.25,202,198.67,199.26,46886,0
+XSD.US,D,20230302,000000,196.28,200.5221,194.28,199.75,98147,0
+XSD.US,D,20230303,000000,200.08,203.5109,198.82,203.41,89500,0
+XSD.US,D,20230306,000000,204.38,205.38,199.83,200.36,73140,0
+XSD.US,D,20230307,000000,200.71,201.02,197.638,198.44,46841,0
+XSD.US,D,20230308,000000,199.4,202.95,199.24,202.88,56591,0
+XSD.US,D,20230309,000000,202.97,206.0519,198.82,198.9,63088,0
+XSD.US,D,20230310,000000,199.7,200.54,192.445,193.51,102820,0
+XSD.US,D,20230313,000000,190.98,195.44,189.22,193.06,88275,0
+XSD.US,D,20230314,000000,196.94,200.068,195.08,198.57,57591,0
+XSD.US,D,20230315,000000,195.53,196.14,190.455,194.5,53700,0
+XSD.US,D,20230316,000000,193.64,201.86,192.69,201.05,80580,0
+XSD.US,D,20230317,000000,201.04,202.05,197.41,198.19,168050,0
+XSD.US,D,20230320,000000,197.99,201.74,197.12,201.61,50802,0
+XSD.US,D,20230321,000000,203.58,206.16,200.76,203.49,76439,0
+XSD.US,D,20230322,000000,203.61,207.52,200.01,200.01,192668,0
+XSD.US,D,20230323,000000,203.5,208.25,201.94,205.59,125331,0
+XSD.US,D,20230324,000000,203.7,203.95,199.68,201.47,64623,0
+XSD.US,D,20230327,000000,202.51,203.04,199,200.67,77291,0
+XSD.US,D,20230328,000000,200.04,200.095,194.88,198.1,159095,0
+XSD.US,D,20230329,000000,201.09,206.3774,201.09,205.38,75411,0
+XSD.US,D,20230330,000000,206.45,208.08,205.176,206.59,92018,0
+XSD.US,D,20230331,000000,205.58,208.8,205.31,208.62,71984,0
+XSD.US,D,20230403,000000,207.79,208.09,202.7399,205.29,502279,0
+XSD.US,D,20230404,000000,205.97,205.97,198.97,200.32,231552,0
+XSD.US,D,20230405,000000,198.67,198.67,194.75,196.69,152741,0
+XSD.US,D,20230406,000000,195.44,197.075,193.5,195.73,237861,0
+XSD.US,D,20230410,000000,194.47,200.2798,193.8,200.18,103801,0
+XSD.US,D,20230411,000000,201.51,201.6,198.25,198.62,75766,0
+XSD.US,D,20230412,000000,200.11,200.17,193.35,193.41,89463,0
+XSD.US,D,20230413,000000,194.34,196.8995,193,196.01,69294,0
+XSD.US,D,20230414,000000,195.61,197.779,192.745,194.73,47165,0
+XSD.US,D,20230417,000000,193.9,196.12,192.5,196.12,62193,0
+XSD.US,D,20230418,000000,197.39,199.01,195,196.69,63128,0
+XSD.US,D,20230419,000000,194.45,194.78,193.0347,194.17,55634,0
+XSD.US,D,20230420,000000,191.81,195.21,190.8,192.2,73046,0
+XSD.US,D,20230421,000000,191.45,191.75,188.93,191.31,76346,0
+XSD.US,D,20230424,000000,190.78,191.6,188.58,189.79,68993,0
+XSD.US,D,20230425,000000,188.49,188.53,182.15,182.17,139600,0
+XSD.US,D,20230426,000000,183.54,184.98,181.66,182.63,76391,0
+XSD.US,D,20230427,000000,179.77,179.77,172.89,176.51,161787,0
+XSD.US,D,20230428,000000,176.44,178.39,175.38,178.25,467133,0
+XSD.US,D,20230501,000000,178.67,180.97,178.67,180.15,372834,0
+XSD.US,D,20230502,000000,180.26,182.0351,178.14,179.47,224390,0
+XSD.US,D,20230503,000000,179.05,181.11,177.66,178.04,147795,0
+XSD.US,D,20230504,000000,175.92,175.92,173.53,174.52,83199,0
+XSD.US,D,20230505,000000,174.6,178.63,173.6,178.12,239894,0
+XSD.US,D,20230508,000000,177.95,178.975,176.13,178.75,64973,0
+XSD.US,D,20230509,000000,175.67,176.2175,174.87,175.7,66795,0
+XSD.US,D,20230510,000000,178.02,179.02,176.5981,178.09,89636,0
+XSD.US,D,20230511,000000,177.68,177.68,174.2302,176.46,48022,0
+XSD.US,D,20230512,000000,177.6,179.08,175.825,177.67,77670,0
+XSD.US,D,20230515,000000,177.67,182.37,177.6001,182.37,115946,0
+XSD.US,D,20230516,000000,181.18,184.0025,181.18,182.46,46149,0
+XSD.US,D,20230517,000000,183.7,188.54,182.47,187.76,48282,0
+XSD.US,D,20230518,000000,189.11,193.49,188.5,193.14,90337,0
+XSD.US,D,20230519,000000,193.43,193.44,191.51,193.01,112088,0
+XSD.US,D,20230522,000000,191.39,195.8199,190.94,195.23,36494,0
+XSD.US,D,20230523,000000,193.77,195.55,192.22,192.66,44661,0
+XSD.US,D,20230524,000000,188.17,189.61,185.502,187.78,77026,0
+XSD.US,D,20230525,000000,194.08,196.99,191.59,196.29,156326,0
+XSD.US,D,20230526,000000,199.01,210.89,199.01,209.76,161024,0
+XSD.US,D,20230530,000000,215.63,216.14,207.64,208.81,232496,0
+XSD.US,D,20230531,000000,204.81,207.17,202.23,203.74,101659,0
+XSD.US,D,20230601,000000,205.72,210.93,204.2974,208.93,329793,0
+XSD.US,D,20230602,000000,211.3,211.3,206.083,208.67,81498,0
+XSD.US,D,20230605,000000,207.36,207.36,203,204.22,62675,0
+XSD.US,D,20230606,000000,203.5,208.81,203.02,207.12,85667,0
+XSD.US,D,20230607,000000,208.49,212.98,208.49,209.37,94550,0
+XSD.US,D,20230608,000000,211,211.105,208.85,210.78,91301,0
+XSD.US,D,20230609,000000,212.34,214.258,209.51,210.34,234327,0
+XSD.US,D,20230612,000000,212.29,217.48,212.29,216.78,152323,0
+XSD.US,D,20230613,000000,220.95,221.97,218.49,220.48,133859,0
+XSD.US,D,20230614,000000,220.17,221.59,217.93,221.45,87575,0
+XSD.US,D,20230615,000000,218.91,220.335,217.94,218.96,87544,0
+XSD.US,D,20230616,000000,221.07,221.4,216.84,217.63,122534,0
+XSD.US,D,20230620,000000,216.43,218.01,213.98,215.54,104374,0
+XSD.US,D,20230621,000000,214.3,215.18,210.64,211.45,84199,0
+XSD.US,D,20230622,000000,210,213.23,209.07,212.72,56842,0
+XSD.US,D,20230623,000000,208.95,209.7,207.19,207.6,51145,0
+XSD.US,D,20230626,000000,208.86,212.42,208.59,208.78,51531,0
+XSD.US,D,20230627,000000,209.02,216.67,208.36,216.56,78072,0
+XSD.US,D,20230628,000000,213.07,216.56,212.643,215,83981,0
+XSD.US,D,20230629,000000,216.25,217.6622,214.86,217.57,65971,0
+XSD.US,D,20230630,000000,220.16,222.19,219.42,221.29,55052,0
+XSD.US,D,20230703,000000,222.3,223.94,220,222.85,23758,0
+XSD.US,D,20230705,000000,222.19,222.88,217.48,217.48,60526,0
+XSD.US,D,20230706,000000,213.74,215,211.7492,214.24,53936,0
+XSD.US,D,20230707,000000,215.4,219.26,215.12,216.16,50679,0
+XSD.US,D,20230710,000000,216.69,221.57,216.69,221.4,58489,0
+XSD.US,D,20230711,000000,222.2,222.29,218.75,222.21,52722,0
+XSD.US,D,20230712,000000,225.03,227.2899,224.73,226.65,57053,0
+XSD.US,D,20230713,000000,228.87,232.1263,227.97,231.8,37958,0
+XSD.US,D,20230714,000000,231.68,231.68,224.84,225.73,78892,0
+XSD.US,D,20230717,000000,226.23,232.78,225.04,231.61,71965,0
+XSD.US,D,20230718,000000,231.02,232.57,229.2,231.97,58569,0
+XSD.US,D,20230719,000000,232.69,233.01,229.03,229.5,56177,0
+XSD.US,D,20230720,000000,226.44,227.08,220.17,221.13,84541,0
+XSD.US,D,20230721,000000,223.66,224.9519,221.77,222.9,59337,0
+XSD.US,D,20230724,000000,223.05,224.65,221.364,221.86,106165,0
+XSD.US,D,20230725,000000,223.32,227.195,223.32,226.02,45564,0
+XSD.US,D,20230726,000000,221.94,223.85,219.21,221.79,88248,0
+XSD.US,D,20230727,000000,225.34,226.64,220.85,221.95,126152,0
+XSD.US,D,20230728,000000,226.7,226.85,224.44,226.52,55644,0
+XSD.US,D,20230731,000000,227.79,229.46,227.79,229,105473,0
+XSD.US,D,20230801,000000,226.15,227.51,223.33,227.03,54860,0
+XSD.US,D,20230802,000000,224.02,224.19,216.83,218.06,78870,0
+XSD.US,D,20230803,000000,215.72,219.6925,215.0084,218.81,41588,0
+XSD.US,D,20230804,000000,217.68,222.08,215.65,218.82,47970,0
+XSD.US,D,20230807,000000,219.86,220.618,217.82,220.21,28522,0
+XSD.US,D,20230808,000000,216.88,216.88,213.33,216.28,45120,0
+XSD.US,D,20230809,000000,216.26,216.26,211.19,212.65,57042,0
+XSD.US,D,20230810,000000,214.31,216.4,209.93,211.11,95376,0
+XSD.US,D,20230811,000000,208.73,209.29,206.81,207.49,45854,0
+XSD.US,D,20230814,000000,206.49,212.16,205.64,212.08,52003,0
+XSD.US,D,20230815,000000,211.1,211.1,208.07,208.17,41408,0
+XSD.US,D,20230816,000000,207.5,208.58,203.76,203.81,41485,0
+XSD.US,D,20230817,000000,203.66,203.66,200.15,200.36,63122,0
+XSD.US,D,20230818,000000,198.15,201.75,197.8677,200.75,65084,0
+XSD.US,D,20230821,000000,201.5,205.6074,201.322,205.23,62659,0
+XSD.US,D,20230822,000000,207.44,208.13,203.51,204.64,33938,0
+XSD.US,D,20230823,000000,203.32,210.51,203,209.51,66124,0
+XSD.US,D,20230824,000000,212.48,212.66,201.68,201.96,67955,0
+XSD.US,D,20230825,000000,202.14,204.195,199.1132,203.09,39629,0
+XSD.US,D,20230828,000000,205.29,206.71,204.21,205.74,37125,0
+XSD.US,D,20230829,000000,204.53,211.66,204.53,211.09,57707,0
+XSD.US,D,20230830,000000,209.44,212.2,207.63,210.75,48033,0
+XSD.US,D,20230831,000000,210.83,214,210.83,213.13,48863,0
+XSD.US,D,20230901,000000,214.25,215.32,212.6601,214.26,41021,0
+XSD.US,D,20230905,000000,212.8,214.13,210.8336,212.42,69226,0
+XSD.US,D,20230906,000000,212.45,213.98,209.0299,210.85,65488,0
+XSD.US,D,20230907,000000,206.42,206.62,202.56,204.68,39384,0
+XSD.US,D,20230908,000000,204.45,204.92,202.37,203.11,29166,0
+XSD.US,D,20230911,000000,205.66,206.21,200.4775,202.03,37917,0
+XSD.US,D,20230912,000000,200.19,203.5944,200.19,200.58,73945,0
+XSD.US,D,20230913,000000,200.43,202.42,199.73,200.39,29650,0
+XSD.US,D,20230914,000000,202.9,204.67,200.94,204.2481,32024,0
+XSD.US,D,20230915,000000,202.96,203.19,198.97,199.57,45711,0
+XSD.US,D,20230918,000000,198.24,200.79,198,199.007,80711,0
+XSD.US,D,20230919,000000,198.72,199.2779,196.06,197.51,141718,0
+XSD.US,D,20230920,000000,198.65,198.97,194.41,194.51,45292,0
+XSD.US,D,20230921,000000,192.2,192.88,190.29,190.3,49660,0
+XSD.US,D,20230922,000000,192.38,193.8014,191.93,192.61,25571,0
+XSD.US,D,20230925,000000,191.15,194.3425,190.76,193.77,104449,0
+XSD.US,D,20230926,000000,192.18,192.375,189.69,190.05,48780,0
+XSD.US,D,20230927,000000,192.05,192.485,189.28,191.88,54889,0
+XSD.US,D,20230928,000000,191.35,197.25,190.993,195.15,71727,0
+XSD.US,D,20230929,000000,197.93,198.5221,195,196.01,63698,0
+XSD.US,D,20231002,000000,195.73,197.9279,193.71,195.83,121971,0
+XSD.US,D,20231003,000000,193.8,196.25,190.02,190.85,42702,0
+XSD.US,D,20231004,000000,191.46,193.3033,190.15,192.56,26893,0
+XSD.US,D,20231005,000000,192.3,193.11,189.12,190.28,33283,0
+XSD.US,D,20231006,000000,188.89,195.44,188.79,194.72,40584,0
+XSD.US,D,20231009,000000,192.89,193.63,190.79,193.12,50030,0
+XSD.US,D,20231010,000000,193.53,198.24,193.12,196.59,53916,0
+XSD.US,D,20231011,000000,197.42,198.26,195.115,197.15,25492,0
+XSD.US,D,20231012,000000,197.5,198.1435,193.735,195.27,25589,0
+XSD.US,D,20231013,000000,194.64,194.64,186.7852,187.03,40336,0
+XSD.US,D,20231016,000000,187.8,191.59,187.8,191.15,29315,0
+XSD.US,D,20231017,000000,187.73,192.425,186.27,190.65,74766,0
+XSD.US,D,20231018,000000,187.66,188.245,185.6202,186.17,95382,0
+XSD.US,D,20231019,000000,186.93,187.4,181.2783,181.96,77031,0
+XSD.US,D,20231020,000000,181.75,182.64,178.76,178.98,80047,0
+XSD.US,D,20231023,000000,177.55,179.5333,175.9,176.35,41274,0
+XSD.US,D,20231024,000000,177.84,179.39,176.36,178.69,52145,0
+XSD.US,D,20231025,000000,176.26,176.85,170.66,171.16,69138,0
+XSD.US,D,20231026,000000,171.93,173.97,170,170.76,120493,0
+XSD.US,D,20231027,000000,172.72,173.26,170.54,171.23,64129,0
+XSD.US,D,20231030,000000,170.15,170.46,165,166.78,71130,0
+XSD.US,D,20231031,000000,166.97,170.1079,165.01,169.8,58708,0
+XSD.US,D,20231101,000000,169.44,170.44,166.94,170.35,59956,0
+XSD.US,D,20231102,000000,174.43,176.33,171.68,175.78,97580,0
+XSD.US,D,20231103,000000,177.83,182.91,177.705,181.89,39941,0
+XSD.US,D,20231106,000000,181.96,182.38,178.9093,180.54,42581,0
+XSD.US,D,20231107,000000,179.8,182.5967,179.8,181.15,27788,0
+XSD.US,D,20231108,000000,181.06,181.94,179.35,180.36,39187,0
+XSD.US,D,20231109,000000,181.59,182.73,176.8401,177.01,68062,0
+XSD.US,D,20231110,000000,180.35,185.7951,179.27,185.1,48020,0
+XSD.US,D,20231113,000000,183.57,184.2563,181.61,183.93,33376,0
+XSD.US,D,20231114,000000,189.7,194.35,189.7,194.17,61495,0
+XSD.US,D,20231115,000000,195.68,199.69,194.9,197.23,69102,0
+XSD.US,D,20231116,000000,195.94,196.87,194.4248,196.04,38489,0
+XSD.US,D,20231117,000000,197.3,198.2902,196.14,198.01,48876,0
+XSD.US,D,20231120,000000,197.99,202.28,197.99,201.8,65976,0
+XSD.US,D,20231121,000000,199.83,199.84,196.2,197.1,39102,0
+XSD.US,D,20231122,000000,199.07,201.2,198,198.37,32360,0
+XSD.US,D,20231124,000000,197.93,199.17,197.93,198.84,12274,0
+XSD.US,D,20231127,000000,197.87,200.04,197,198.6,31439,0
+XSD.US,D,20231128,000000,197.4,198.7,196,197.86,53819,0
+XSD.US,D,20231129,000000,200.64,204.31,200.44,200.72,67371,0
+XSD.US,D,20231130,000000,201.81,201.81,197.71,199.36,51155,0
+XSD.US,D,20231201,000000,198.38,202.16,196.7,201.98,45997,0
+XSD.US,D,20231204,000000,200.22,201.53,198,201.46,57520,0
+XSD.US,D,20231205,000000,199.74,199.8,197.24,198.74,35031,0
+XSD.US,D,20231206,000000,201.05,202.3715,197.67,197.81,82398,0
+XSD.US,D,20231207,000000,199.7,203.4016,198.85,202.82,58086,0
+XSD.US,D,20231208,000000,202.25,206.76,202.25,205.78,37612,0
+XSD.US,D,20231211,000000,206.86,211.2847,206.86,210.52,49325,0
+XSD.US,D,20231212,000000,209.83,210.23,208.59,210.07,78742,0
+XSD.US,D,20231213,000000,210.22,215.5664,208.35,215.12,38265,0
+XSD.US,D,20231214,000000,217.89,224.28,217.89,223.98,88202,0
+XSD.US,D,20231215,000000,224.74,226.88,223.281,224.25,117570,0
+XSD.US,D,20231218,000000,223.76,224.14,221,223.3,46825,0
+XSD.US,D,20231219,000000,224.13,226.105,223.3,224.66,34833,0
+XSD.US,D,20231220,000000,223.07,224.74,217.29,217.3,96991,0
+XSD.US,D,20231221,000000,222.33,224.6999,221.59,224.4,49888,0
+XSD.US,D,20231222,000000,225.23,226.9,224.42,225.64,29855,0
+XSD.US,D,20231226,000000,226.4,230.41,226.4,229.29,59386,0
+XSD.US,D,20231227,000000,230.12,230.12,227.68,229.06,25584,0
+XSD.US,D,20231228,000000,229.17,229.71,227.84,228.27,41988,0
+XSD.US,D,20231229,000000,228.21,228.27,224.6274,224.79,22274,0
+XSD.US,D,20240102,000000,221.94,221.94,216.438,218.17,62324,0
+XSD.US,D,20240103,000000,214.15,214.43,210.91,211.53,39763,0
+XSD.US,D,20240104,000000,207.09,210,206.07,207.87,48098,0
+XSD.US,D,20240105,000000,207.72,210.87,207.255,208.4,48628,0
+XSD.US,D,20240108,000000,209.15,215.54,209.15,214.99,77102,0
+XSD.US,D,20240109,000000,212.4,216.54,211.7,214.62,51327,0
+XSD.US,D,20240110,000000,214.76,215.25,209.81,213.17,91999,0
+XSD.US,D,20240111,000000,213.09,214.66,209.05,212.03,29905,0
+XSD.US,D,20240112,000000,212.95,214.425,209.6157,210.12,24475,0
+XSD.US,D,20240116,000000,209.42,212.22,207.38,210.35,44215,0
+XSD.US,D,20240117,000000,208.12,208.86,204.82,207.92,54069,0
+XSD.US,D,20240118,000000,212.57,214.319,210.8354,214.29,49883,0
+XSD.US,D,20240119,000000,216.98,221.2119,215.55,220.95,119696,0
+XSD.US,D,20240122,000000,223.19,225.602,222.5439,224.68,36010,0
+XSD.US,D,20240123,000000,225.98,227.4472,225,226.8,31859,0
+XSD.US,D,20240124,000000,228.59,228.59,224.3632,224.99,43628,0
+XSD.US,D,20240125,000000,228.69,228.69,222,222.68,61718,0
+XSD.US,D,20240126,000000,219.68,220.56,216.46,216.67,53489,0
+XSD.US,D,20240129,000000,217.33,220.3799,214.9901,220.29,122248,0
+XSD.US,D,20240130,000000,219.33,219.37,214.4375,214.88,63758,0
+XSD.US,D,20240131,000000,212.34,216.0375,210.56,210.62,48813,0
+XSD.US,D,20240201,000000,210.8,211.327,207.75,210.48,70229,0
+XSD.US,D,20240202,000000,209.32,211.085,208.3442,210.68,72462,0
+XSD.US,D,20240205,000000,211.17,213.705,209.1643,212.35,65363,0
+XSD.US,D,20240206,000000,212.38,212.9,208.565,210.5,58991,0
+XSD.US,D,20240207,000000,212.78,215.06,210.7294,214.35,87351,0
+XSD.US,D,20240208,000000,215.34,222,215.34,220.46,48746,0
+XSD.US,D,20240209,000000,222.15,226.09,222.06,225.78,53855,0
+XSD.US,D,20240212,000000,226.09,229.44,225.68,226.52,45909,0
+XSD.US,D,20240213,000000,218.02,221.9134,216.23,218.28,58939,0
+XSD.US,D,20240214,000000,220.87,223.7,220.73,223.62,34860,0
+XSD.US,D,20240215,000000,225.37,225.82,223.0882,223.45,39011,0
+XSD.US,D,20240216,000000,223.05,223.5,219.2,219.74,34959,0
+XSD.US,D,20240220,000000,217.07,217.7,214.62,217.39,30483,0
+XSD.US,D,20240221,000000,214.4,216.93,213.75,216.93,80506,0
+XSD.US,D,20240222,000000,223.33,223.33,221,221.79,52121,0
+XSD.US,D,20240223,000000,221.75,221.755,217.1,218.16,50335,0
+XSD.US,D,20240226,000000,219.63,222.05,219.4229,220.73,59070,0
+XSD.US,D,20240227,000000,222.17,223,219.91,220.04,33648,0
+XSD.US,D,20240228,000000,218.92,219.5863,217.28,218.5,34427,0
+XSD.US,D,20240229,000000,221.67,224.01,219.8723,223.63,41315,0
+XSD.US,D,20240301,000000,226.02,233.59,225.815,232.05,158070,0
+XSD.US,D,20240304,000000,234.2,234.2,231.34,231.79,56519,0
+XSD.US,D,20240305,000000,228.69,229.385,224.7,226.33,35368,0
+XSD.US,D,20240306,000000,230.05,235.22,229.38,231.98,78068,0
+XSD.US,D,20240307,000000,234.62,241.2741,234,240.14,58709,0
+XSD.US,D,20240308,000000,240.55,241.7199,233.03,233.03,64172,0
+XSD.US,D,20240311,000000,230.49,232.51,229.6965,231.52,50359,0
+XSD.US,D,20240312,000000,232.97,233.635,229.4005,233.45,54430,0
+XSD.US,D,20240313,000000,230.75,231.95,226.73,226.99,49303,0
+XSD.US,D,20240314,000000,227.17,227.63,219.67,221.55,31312,0
+XSD.US,D,20240315,000000,219,221.76,218.2501,219.83,24597,0
+XSD.US,D,20240318,000000,222.6,223,219.25,219.52,38610,0
+XSD.US,D,20240319,000000,217.97,219.224,214.8857,218.1,44363,0
+XSD.US,D,20240320,000000,218.19,223.7599,216.978,223.2,43659,0
+XSD.US,D,20240321,000000,229.38,232.08,228.17,228.17,55725,0
+XSD.US,D,20240322,000000,227.56,228.27,225.11,226.58,37588,0
+XSD.US,D,20240325,000000,223.93,227.741,223.75,226.2,33800,0
+XSD.US,D,20240326,000000,228.5,229.07,225.021,225.17,30000,0
+XSD.US,D,20240327,000000,228.06,231.3,225.7065,231.27,32310,0
+XSD.US,D,20240328,000000,231.47,234.13,231.13,232.1,18606,0
+XSD.US,D,20240401,000000,233.04,237.51,233.04,233.86,36831,0
+XSD.US,D,20240402,000000,229.95,229.95,227.68,228.7,26341,0
+XSD.US,D,20240403,000000,226.21,231.1,226,230.82,59500,0
+XSD.US,D,20240404,000000,234.11,236.13,226.545,227.21,21968,0
+XSD.US,D,20240405,000000,227.08,229.44,225.71,228.39,15070,0
+XSD.US,D,20240408,000000,229.79,232.88,229.46,230.36,35975,0
+XSD.US,D,20240409,000000,233.02,235.38,232.5226,235.38,21528,0
+XSD.US,D,20240410,000000,228.74,229.4108,225.03,226.1,34190,0
+XSD.US,D,20240411,000000,228.1,231.4,225.5702,231.4,27552,0
+XSD.US,D,20240412,000000,227.27,228.04,222.4346,223.16,28862,0
+XSD.US,D,20240415,000000,225.59,225.59,217.9,218.68,30642,0
+XSD.US,D,20240416,000000,218.37,220.058,216.55,219.22,47652,0
+XSD.US,D,20240417,000000,219.95,220.73,214.32,214.44,38507,0
+XSD.US,D,20240418,000000,213.58,214.29,210,210.17,33853,0
+XSD.US,D,20240419,000000,208.58,209.31,202.56,203.59,60994,0
+XSD.US,D,20240422,000000,205.09,208.03,203.02,206.62,25724,0
+XSD.US,D,20240423,000000,207.43,212.235,207.43,210.7,27775,0
+XSD.US,D,20240424,000000,215.52,218.0431,213.62,215.54,65868,0
+XSD.US,D,20240425,000000,214.5,221.62,214.5,220.63,29135,0
+XSD.US,D,20240426,000000,220.4,225.72,220.4,224.69,56668,0
+XSD.US,D,20240429,000000,225.46,229.03,224.215,228.64,25881,0
+XSD.US,D,20240430,000000,226.79,229.54,224.5,224.5,17622,0
+XSD.US,D,20240501,000000,220.83,225.19,216.84,217.32,106519,0
+XSD.US,D,20240502,000000,219.87,221.91,215.015,221.13,22331,0
+XSD.US,D,20240503,000000,226.54,228.42,225.04,226.11,24537,0
+XSD.US,D,20240506,000000,228.34,230,227.75,230,20868,0
+XSD.US,D,20240507,000000,230.4,232.21,229.21,229.21,23776,0
+XSD.US,D,20240508,000000,228.62,230.31,227.46,230.11,26602,0
+XSD.US,D,20240509,000000,229.56,231.78,228.62,230.88,17190,0
+XSD.US,D,20240510,000000,231.86,231.9,228.35,229.52,49299,0
+XSD.US,D,20240513,000000,230.83,232.75,230.0577,230.73,33740,0
+XSD.US,D,20240514,000000,231.67,235,231.67,234.79,34203,0
+XSD.US,D,20240515,000000,237.86,239.63,235.04,239.63,54958,0
+XSD.US,D,20240516,000000,239.57,240.69,238.46,238.46,18472,0
+XSD.US,D,20240517,000000,239.52,240.215,236.61,238.61,12501,0
+XSD.US,D,20240520,000000,238.93,243,238.62,241.73,41363,0
+XSD.US,D,20240521,000000,238.49,241.111,238.09,240.88,26304,0
+XSD.US,D,20240522,000000,242.8,247.01,242.7,245.75,39201,0
+XSD.US,D,20240523,000000,249.36,249.36,238.7401,240.46,69149,0
+XSD.US,D,20240524,000000,243.14,246.695,243.14,245.86,18530,0
+XSD.US,D,20240528,000000,248.38,250.765,246.5,249.23,36241,0
+XSD.US,D,20240529,000000,244.6,246.7539,244.17,244.52,17827,0
+XSD.US,D,20240530,000000,244.87,246.91,244.34,245.73,21717,0
+XSD.US,D,20240531,000000,247.9,248.2,240.675,245.83,27083,0
+XSD.US,D,20240603,000000,249.23,249.23,234.0601,245.69,28052,0
+XSD.US,D,20240604,000000,244.85,244.85,240.81,242,19802,0
+XSD.US,D,20240605,000000,245.17,251.45,244.29,251.4,29996,0
+XSD.US,D,20240606,000000,251.66,252.06,248.75,249.21,14311,0
+XSD.US,D,20240607,000000,245.11,246.95,243.28,244.39,29766,0
+XSD.US,D,20240610,000000,242.39,249.2273,241.76,248.2,28845,0
+XSD.US,D,20240611,000000,246.95,249.3,244.36,249.3,30979,0
+XSD.US,D,20240612,000000,254.8,258.12,253.905,256.17,45718,0
+XSD.US,D,20240613,000000,256.98,257.35,253.18,255.5,23916,0
+XSD.US,D,20240614,000000,252.39,252.39,250.33,251.22,30491,0
+XSD.US,D,20240617,000000,252.07,253.31,248.24,253.08,30573,0
+XSD.US,D,20240618,000000,253.08,254.58,253.08,253.39,46743,0
+XSD.US,D,20240620,000000,253.48,253.48,246.89,247.87,40503,0
+XSD.US,D,20240621,000000,246.66,249.53,244.49,248.11,38092,0
+XSD.US,D,20240624,000000,246.21,247.93,243.05,243.05,74298,0
+XSD.US,D,20240625,000000,244.99,245.47,241.715,245.19,41236,0
+XSD.US,D,20240626,000000,244.73,246.755,243.18,245.37,55415,0
+XSD.US,D,20240627,000000,244.46,245.585,242.51,244.84,18080,0
+XSD.US,D,20240628,000000,246.79,251.09,245.33,247.48,71815,0
+XSD.US,D,20240701,000000,247.15,247.15,242.8208,246.57,42744,0
+XSD.US,D,20240702,000000,245.79,251.57,245.79,251.57,79706,0
+XSD.US,D,20240703,000000,252.63,255.43,251.57,253.99,37013,0
+XSD.US,D,20240705,000000,255.7,256.135,253.515,255.24,24867,0
+XSD.US,D,20240708,000000,256.77,261.32,256.77,260.69,93863,0
+XSD.US,D,20240709,000000,262.01,262.1,258.01,259.18,41438,0
+XSD.US,D,20240710,000000,261.8,266.3667,261.3244,266.35,33677,0
+XSD.US,D,20240711,000000,268.92,268.92,262.41,262.99,195800,0
+XSD.US,D,20240712,000000,265.52,269.9379,263.89,266.09,36027,0
+XSD.US,D,20240715,000000,267.22,271.29,266.2642,268.8,178321,0
+XSD.US,D,20240716,000000,270.38,273.98,268.27,273.98,44479,0
+XSD.US,D,20240717,000000,267.51,268.73,258.64,258.64,95725,0
+XSD.US,D,20240718,000000,262.1,263.42,253.03,256.47,63639,0
+XSD.US,D,20240719,000000,256.13,256.35,248.83,248.93,32874,0
+XSD.US,D,20240722,000000,253.73,258.59,252.02,258.59,27398,0
+XSD.US,D,20240723,000000,254.71,257.14,254.02,254.49,35916,0
+XSD.US,D,20240724,000000,251.52,251.64,242.74,242.91,45761,0
+XSD.US,D,20240725,000000,240.13,244.84,235.1,236.86,311811,0
+XSD.US,D,20240726,000000,241.83,243.1604,239.54,242.01,25119,0
+XSD.US,D,20240729,000000,244.84,247.57,241.61,242.03,78944,0
+XSD.US,D,20240730,000000,241.8,241.8,231.79,232.13,57798,0
+XSD.US,D,20240731,000000,239.91,243.29,237.26,242.42,65170,0
+XSD.US,D,20240801,000000,239.56,241.57,224.1,226.59,81376,0
+XSD.US,D,20240802,000000,216.2,217.7453,211.77,213.05,108090,0
+XSD.US,D,20240805,000000,199.09,211.9087,199.09,206.84,134397,0
+XSD.US,D,20240806,000000,208.89,212.3,205,207.67,79998,0
+XSD.US,D,20240807,000000,214.07,215.08,201.16,201.42,632104,0
+XSD.US,D,20240808,000000,207.15,215.59,204.05,215.37,124343,0
+XSD.US,D,20240809,000000,213.99,215.72,211.59,214.23,47883,0
+XSD.US,D,20240812,000000,215.19,216.765,213.26,214.42,45742,0
+XSD.US,D,20240813,000000,217.09,223.61,216.56,223.1,170621,0
+XSD.US,D,20240814,000000,224.74,224.74,218.53,220.48,94371,0
+XSD.US,D,20240815,000000,226.22,233.1699,225.9,232.35,88212,0
+XSD.US,D,20240816,000000,230.7,233.35,230.61,231.69,51884,0
+XSD.US,D,20240819,000000,231.18,235.15,229.2337,234.95,158764,0
+XSD.US,D,20240820,000000,234.29,235.23,230.81,232.78,61115,0
+XSD.US,D,20240821,000000,234.72,238.6,234.72,238.02,80058,0
+XSD.US,D,20240822,000000,238.99,238.99,230.21,231.01,53501,0
+XSD.US,D,20240823,000000,234.47,239.64,234.18,238.75,55136,0
+XSD.US,D,20240826,000000,238.05,238.9799,234.14,234.52,44475,0
+XSD.US,D,20240827,000000,232.74,237,231.48,236.07,42201,0
+XSD.US,D,20240828,000000,236.77,237.32,230.6,233.12,48664,0
+XSD.US,D,20240829,000000,234.65,240.675,234.65,236.84,43252,0
+XSD.US,D,20240830,000000,241.75,242.09,237.9,240.21,80119,0
+XSD.US,D,20240903,000000,236.5,236.9599,221.17,222.36,66500,0
+XSD.US,D,20240904,000000,220.46,226.77,219.38,223.21,50001,0
+XSD.US,D,20240905,000000,220.59,223.9399,219.23,221.14,47460,0
+XSD.US,D,20240906,000000,220.5,220.5,210.61,211.89,63602,0
+XSD.US,D,20240909,000000,214.47,217.85,214.04,215.54,85606,0
+XSD.US,D,20240910,000000,215.41,216.44,212.1,216.25,35208,0
+XSD.US,D,20240911,000000,217.51,225.32,214.05,224.97,107931,0
+XSD.US,D,20240912,000000,224.26,226.55,221.1004,223.48,47133,0
+XSD.US,D,20240913,000000,226,229.15,226,228.45,36205,0
+XSD.US,D,20240916,000000,225.91,226.2212,222.89,225.73,75028,0
+XSD.US,D,20240917,000000,228.3,230.6599,225.21,226.68,73424,0
+XSD.US,D,20240918,000000,227.28,233.17,225.305,225.95,78279,0
+XSD.US,D,20240919,000000,234.46,237.41,232.16,234.8,50943,0
+XSD.US,D,20240920,000000,232.63,232.63,228.3612,231.06,36454,0
+XSD.US,D,20240923,000000,231.69,232.06,229.5808,231.84,40611,0
+XSD.US,D,20240924,000000,233.96,235.4037,231.43,234.13,42151,0
+XSD.US,D,20240925,000000,232.98,235.74,232.2551,233.25,114204,0
+XSD.US,D,20240926,000000,242.17,245,235.98,243.8,96914,0
+XSD.US,D,20240927,000000,245.67,245.82,241.055,242.65,44156,0
+XSD.US,D,20240930,000000,240.94,242.056,237.51,240.25,31528,0
+XSD.US,D,20241001,000000,239.54,239.54,230.3699,231.92,35157,0
+XSD.US,D,20241002,000000,231.72,236.83,230.73,234.46,46367,0
+XSD.US,D,20241003,000000,232.12,236.69,231.83,234.01,19611,0
+XSD.US,D,20241004,000000,239.3,239.7113,235.99,238.25,46184,0
+XSD.US,D,20241007,000000,236.04,238.14,234.82,236.8,20303,0
+XSD.US,D,20241008,000000,236.37,238.78,235.025,237.83,23436,0
+XSD.US,D,20241009,000000,238.47,241.5387,237.66,240.95,34216,0
+XSD.US,D,20241010,000000,237.36,239.85,234.85,239.71,35060,0
+XSD.US,D,20241011,000000,238.15,245.75,238.15,244.57,24077,0
+XSD.US,D,20241014,000000,246.09,248.01,245.615,247.32,29752,0
+XSD.US,D,20241015,000000,248.26,250.025,239.42,240.67,49999,0
+XSD.US,D,20241016,000000,243.1,244.14,240.87,242.2,30542,0
+XSD.US,D,20241017,000000,247.9,248.13,243.06,243.06,83639,0
+XSD.US,D,20241018,000000,245.94,246.27,241.9027,243.04,24789,0
+XSD.US,D,20241021,000000,241.71,242.39,238.13,242.23,61437,0
+XSD.US,D,20241022,000000,240.73,243.08,239.76,242.25,20783,0
+XSD.US,D,20241023,000000,241.96,243.75,236.3088,240.05,29869,0
+XSD.US,D,20241024,000000,242.12,242.27,239.025,241.21,16534,0
+XSD.US,D,20241025,000000,243.2,247.61,242.6,243.91,20316,0
+XSD.US,D,20241028,000000,244.05,248,244.05,246.83,89851,0
+XSD.US,D,20241029,000000,246.19,253.16,246.19,252.5,29641,0
+XSD.US,D,20241030,000000,245.25,247.75,241.75,241.75,47948,0
+XSD.US,D,20241031,000000,239.74,239.74,228.45,229.49,74806,0
+XSD.US,D,20241101,000000,232.1,236.37,231.5972,234.42,31648,0
+XSD.US,D,20241104,000000,233.55,237.28,232.4,233.24,40601,0
+XSD.US,D,20241105,000000,231.98,236.96,231.98,236.91,38449,0
+XSD.US,D,20241106,000000,243.72,247.52,241.363,246.83,107526,0
+XSD.US,D,20241107,000000,249.04,250.72,248.7037,249.61,42548,0
+XSD.US,D,20241108,000000,248.88,251.78,248.65,251.56,32112,0
+XSD.US,D,20241111,000000,249.07,251.51,241.495,244.57,49319,0
+XSD.US,D,20241112,000000,242.8669,244.09,237.75,239.83,41390,0
+XSD.US,D,20241113,000000,239.49,239.49,234.2901,234.59,28981,0
+XSD.US,D,20241114,000000,237.08,237.08,232.03,232.72,33899,0
+XSD.US,D,20241115,000000,229.49,230.62,224.64,225.16,35157,0
+XSD.US,D,20241118,000000,228.5299,229,225.7354,228.59,25748,0
+XSD.US,D,20241119,000000,227.0358,231.32,226.16,230.81,19769,0
+XSD.US,D,20241120,000000,229.69,230.97,227.51,230.92,69268,0
+XSD.US,D,20241121,000000,234.44,239.13,231.995,237.43,39175,0
+XSD.US,D,20241122,000000,239.45,241.2579,237.85,241.06,20551,0
+XSD.US,D,20241125,000000,246.5,251.06,245.09,248.77,36275,0
+XSD.US,D,20241126,000000,251.09,252.54,244.61,245.99,48295,0
+XSD.US,D,20241127,000000,246.39,247.7,239.62,243.24,32813,0
+XSD.US,D,20241129,000000,246.4754,250,244.98,247.82,14894,0
+XSD.US,D,20241202,000000,249.81,254.2535,249.3,252.68,60504,0
+XSD.US,D,20241203,000000,254.49,258.81,254.16,257.81,56851,0
+XSD.US,D,20241204,000000,261.24,262.364,258.5634,258.84,22985,0
+XSD.US,D,20241205,000000,258.805,259,252.96,253.34,20184,0
+XSD.US,D,20241206,000000,255,258.2,254.67,257.76,15465,0
+XSD.US,D,20241209,000000,258.2792,262.7163,257.71,259.5,60170,0
+XSD.US,D,20241210,000000,259.63,260,251.825,253.01,81631,0
+XSD.US,D,20241211,000000,256.01,261.6141,255.05,260.01,73627,0
+XSD.US,D,20241212,000000,257.36,259.03,256.55,257.48,49386,0
+XSD.US,D,20241213,000000,262.4305,264.095,259.21,262.73,18791,0
+XSD.US,D,20241216,000000,263.06,266.19,261.32,265.16,30966,0
+XSD.US,D,20241217,000000,263.24,263.28,258.3206,259.3,32125,0
+XSD.US,D,20241218,000000,260.8197,263.7074,245.6,247.79,61033,0
+XSD.US,D,20241219,000000,248.31,249.9,244.1693,245.1,35014,0
+XSD.US,D,20241220,000000,243.28,251.94,242.62,248.46,33195,0
+XSD.US,D,20241223,000000,253.38,254.8199,250.08,254.68,26159,0
+XSD.US,D,20241224,000000,254.59,257.925,254.252,257.71,11559,0
+XSD.US,D,20241226,000000,256.56,261.0351,255.6383,259.81,18315,0
+XSD.US,D,20241227,000000,255.08,258.37,253.8,256.2,18622,0
+XSD.US,D,20241230,000000,251.52,252.86,248.0118,250.33,27682,0
+XSD.US,D,20241231,000000,251.795,253,247.6,248.45,71057,0
+XSD.US,D,20250102,000000,251.68,255.19728,249,252.06,41491,0
+XSD.US,D,20250103,000000,253.5951,259.12,253.5951,258.8,49849,0
+XSD.US,D,20250106,000000,263.85,268.9799,263.82,264.78,38100,0
+XSD.US,D,20250107,000000,266.26,269.09,259.8469,260.45,29500,0
+XSD.US,D,20250108,000000,256.19,257.98,253.01,255.95,23801,0
+XSD.US,D,20250110,000000,251.34,253,247.9851,250.02,20068,0
+XSD.US,D,20250113,000000,245.14,247.89,244.222,247.75,23370,0
+XSD.US,D,20250114,000000,250.75,251.3699,246.765,249.55,22624,0
+XSD.US,D,20250115,000000,255.61,259,254.2401,257.88,31737,0
+XSD.US,D,20250116,000000,260.02,260.4,255.74,255.74,37892,0
+XSD.US,D,20250117,000000,261.05,264.5,261.029,264.39,16764,0
+XSD.US,D,20250121,000000,267.46,270.135,264.18,268.42,44533,0
+XSD.US,D,20250122,000000,271.51,273.2299,269.41,269.41,226487,0
+XSD.US,D,20250123,000000,264.66,270.08,264.66,270.08,15674,0
+XSD.US,D,20250124,000000,269.2,269.28,262.79,263.55,34418,0
+XSD.US,D,20250127,000000,250.01,251.83,238.23,241.34,347925,0
+XSD.US,D,20250128,000000,243.8063,243.92,237.975,242.93,155681,0
+XSD.US,D,20250129,000000,243,246.2183,241.86,244.16,35282,0
+XSD.US,D,20250130,000000,245.6933,249.07,245.37777,248.32,21293,0
+XSD.US,D,20250131,000000,249.98,255.4538,247.69,248.75,26915,0
+XSD.US,D,20250203,000000,240.5766,246.7975,238.9455,244.08,41440,0
+XSD.US,D,20250204,000000,244.13,247.92,243.65,247.92,18463,0
+XSD.US,D,20250205,000000,248.515,254.25,246.8432,253.84,39109,0
+XSD.US,D,20250206,000000,249.15,251,245.0767,246.93,50352,0
+XSD.US,D,20250207,000000,248.15,248.2301,239.9001,242.25,45908,0
+XSD.US,D,20250210,000000,241.52,241.98,238.42,239.83,22838,0
+XSD.US,D,20250211,000000,237.75,241.4713,237.75,237.75,31401,0
+XSD.US,D,20250212,000000,234.8101,238.54,234.33,238.46,43015,0
+XSD.US,D,20250213,000000,241.1215,242.16,239.19,241.77,27510,0
+XSD.US,D,20250214,000000,241.68,244.04,241.68,243.91,20638,0
+XSD.US,D,20250218,000000,246,252.405,245.89,252.06,85639,0
+XSD.US,D,20250219,000000,251,256.67,251,254.84,29502,0
+XSD.US,D,20250220,000000,256.5053,256.59,251.93,255.19,14568,0
+XSD.US,D,20250221,000000,256.04,256.425,245.49,246.62,22276,0
+XSD.US,D,20250224,000000,244.1201,245.72,240.21,240.54,52489,0
+XSD.US,D,20250225,000000,239.36,239.435,233.2944,233.4,39386,0
+XSD.US,D,20250226,000000,237.2,240.135,235.93,237.91,23579,0
+XSD.US,D,20250227,000000,234.29,240,222.3,222.3,45474,0
+XSD.US,D,20250228,000000,220.05,227.32,220,226.68,46732,0
+XSD.US,D,20250303,000000,228,231.36,216.12,217.93,79845,0
+XSD.US,D,20250304,000000,215,224.01,213.065,218.44,63185,0
+XSD.US,D,20250305,000000,218,223.21,215.5391,222.93,46629,0
+XSD.US,D,20250306,000000,214.765,222.025,214.765,215.44,69177,0
+XSD.US,D,20250307,000000,217.605,223.52,214.2468,222.92,28215,0
+XSD.US,D,20250310,000000,217.675,217.74,208.895,211.59,106105,0
+XSD.US,D,20250311,000000,212.4208,212.76,205.16,209.19,47528,0
+XSD.US,D,20250312,000000,215.11,215.82,210.29,212.02,26928,0
+XSD.US,D,20250313,000000,213.315,215.78,208.64,210.77,30588,0
+XSD.US,D,20250314,000000,217.2475,219.29,215.25,219.1,40509,0
+XSD.US,D,20250317,000000,219.02,224.96,218.54,223.06,64994,0
+XSD.US,D,20250318,000000,218.6933,221.255,218.27,219.6,21834,0
+XSD.US,D,20250319,000000,219.9773,224.3,219.7,222.06,25205,0
+XSD.US,D,20250320,000000,218.9232,222,218.09,218.72,53937,0
+XSD.US,D,20250321,000000,214.14,218.44,213.57,217.44,21534,0
+XSD.US,D,20250324,000000,223,225.865,222.59,224.47,34049,0
+XSD.US,D,20250325,000000,224.47,224.58,222.91,223.39,17397,0
+XSD.US,D,20250326,000000,220.56,222.64,214.91,216.9,36881,0
+XSD.US,D,20250327,000000,214.066,215,210.7101,211.58,60708,0
+XSD.US,D,20250328,000000,208.09,208.75,200.57,202.1,31057,0
+XSD.US,D,20250331,000000,197.6175,201.025,193.8,200.77,37995,0
+XSD.US,D,20250401,000000,198.33,201.95,197.79,201.58,68433,0
+XSD.US,D,20250402,000000,198.047,207.5221,197.6,204.24,42118,0
+XSD.US,D,20250403,000000,192.2,192.7,179.7075,179.94,71932,0
+XSD.US,D,20250404,000000,171.64,171.97,161.1,167.32,191623,0
+XSD.US,D,20250407,000000,159.5012,178.79,157,170.37,124100,0
+XSD.US,D,20250408,000000,177.96,178.27,156.775,160.63,65408,0
+XSD.US,D,20250409,000000,161.75,193.39,160.7837,192.51,100245,0
+XSD.US,D,20250410,000000,182.89,183.07,169.6025,174.62,61118,0
+XSD.US,D,20250411,000000,170.76,177.33,169.99,176.77,36306,0
+XSD.US,D,20250414,000000,183.91,183.91,175.8564,178.99,42548,0
+XSD.US,D,20250415,000000,180.93,181.59,177.621,178.56,30065,0
+XSD.US,D,20250416,000000,172.05,174.2899,167.09,172.93,50955,0
+XSD.US,D,20250417,000000,172.3501,173.74,170.25,172.8,38400,0
+XSD.US,D,20250421,000000,169,169.93,166.59,169.65,29221,0
+XSD.US,D,20250422,000000,172.19,175.4,172.1378,173.7,35150,0
+XSD.US,D,20250423,000000,183.11,186.5195,180.21,180.74,70920,0
+XSD.US,D,20250424,000000,186,193.06,185.39,192.28,57259,0
+XSD.US,D,20250425,000000,190.245,195.3899,190.12,194.68,18097,0
+XSD.US,D,20250428,000000,194.97,196.9861,190.955,194.6,22473,0
+XSD.US,D,20250429,000000,192.78,194.1,191.48,191.55,99695,0
+XSD.US,D,20250430,000000,186.36,193.07,185.4301,192.96,22937,0
+XSD.US,D,20250501,000000,196.56,198.8601,194.6895,195.35,35122,0
+XSD.US,D,20250502,000000,200.32,206.16,200.16,204.1,60926,0
+XSD.US,D,20250505,000000,201.14,203.885,201.1,201.98,26194,0
+XSD.US,D,20250506,000000,197.1,200.93,196.8544,199.86,28251,0
+XSD.US,D,20250507,000000,199.86,201.9715,196.82,201.74,29045,0
+XSD.US,D,20250508,000000,206.4758,209.9599,204.08,207.2,36466,0
+XSD.US,D,20250509,000000,210,212.56,208.38,210.7,32317,0
+XSD.US,D,20250512,000000,227.68,229.53,224.82,227.66,78553,0
+XSD.US,D,20250513,000000,228.76,235.0599,228.76,234.34,39822,0
+XSD.US,D,20250514,000000,236.81,237.92,233.41,236.03,40546,0
+XSD.US,D,20250515,000000,234.17,235.02,231.16,234.71,44536,0
+XSD.US,D,20250516,000000,234.315,236.24,233.94,235.59,29881,0
+XSD.US,D,20250519,000000,228.52,232.7322,228.2601,232.46,34896,0
+XSD.US,D,20250520,000000,230.3301,232.9843,230,232.62,29427,0
+XSD.US,D,20250521,000000,229.81,232.57,223.46,224.99,41238,0
+XSD.US,D,20250522,000000,225.8,228.8428,224.86,226.41,28894,0
+XSD.US,D,20250523,000000,219.57,224.33,219.57,223.15,39004,0
+XSD.US,D,20250527,000000,228.93,231.7599,226.17,230.21,22712,0
+XSD.US,D,20250528,000000,229.89,230.81,227.37,227.51,15123,0
+XSD.US,D,20250529,000000,231.34,232.81,226.4201,227.04,20046,0
+XSD.US,D,20250530,000000,224.77,224.77,217.55,221.13,86723,0
+XSD.US,D,20250602,000000,221.99,224.855,220.725,224.38,22472,0
+XSD.US,D,20250603,000000,226.43,233.02,225.675,232.48,36438,0
+XSD.US,D,20250604,000000,234.6581,237.6801,233.2147,236.47,34864,0
+XSD.US,D,20250605,000000,237.31,238.3,231.285,232.58,131059,0
+XSD.US,D,20250606,000000,236.6277,237.545,234.9217,235.3,34687,0
+XSD.US,D,20250609,000000,238.3,243.65,237.85,241.19,66234,0
+XSD.US,D,20250610,000000,243.805,247,243.5571,245.79,42599,0
+XSD.US,D,20250611,000000,249.6645,250.34,244.19,245.62,22612,0
+XSD.US,D,20250612,000000,244.86,246.7899,243.69,245.12,48096,0
+XSD.US,D,20250613,000000,240.96,242.04,237.16,237.25,119219,0
+XSD.US,D,20250616,000000,241.51,247.149,241.51,245.76,36749,0
+XSD.US,D,20250617,000000,243.0836,245.635,241.78,242.01,63154,0
+XSD.US,D,20250618,000000,242.87,248.35,242.87,245.48,154884,0
+XSD.US,D,20250620,000000,246.89,248.27,241.04,244.21,44628,0
+XSD.US,D,20250623,000000,243.86,245.0792,238.6269,244.25,26744,0
+XSD.US,D,20250624,000000,249.96,254.088,248.36,253.81,109043,0
+XSD.US,D,20250625,000000,254.097,255.79,251.67,254.36,46081,0
+XSD.US,D,20250626,000000,256.165,258.29,255.0452,257.78,30073,0
+XSD.US,D,20250627,000000,258.6,259.0899,253.4,256.09,53720,0
+XSD.US,D,20250630,000000,258.49,258.49,255.7586,256.51,40547,0
+XSD.US,D,20250701,000000,255.2399,259.25,251.32,256.21,67483,0
+XSD.US,D,20250702,000000,257.26,262.15,256.2,261.81,37972,0
+XSD.US,D,20250703,000000,263.5838,266.155,263.5,265.09,36865,0
+XSD.US,D,20250707,000000,262.2,262.555,257.175,257.98,56742,0
+XSD.US,D,20250708,000000,260.21,265.88,260.21,263.53,69621,0
+XSD.US,D,20250709,000000,266.4899,267.2299,261.7632,266.43,56922,0
+XSD.US,D,20250710,000000,268.1328,269.005,265.44,267.49,34401,0
+XSD.US,D,20250711,000000,264.35,265.83,263.92,264.64,24966,0
+XSD.US,D,20250714,000000,258.77,263.1799,258.58,261.78,40710,0
+XSD.US,D,20250715,000000,266.91,267.49,262.62,262.62,39959,0
+XSD.US,D,20250716,000000,262,265.2,257.935,265.07,44776,0
+XSD.US,D,20250717,000000,265.18,269.8911,264.515,268.94,28394,0
+XSD.US,D,20250718,000000,271,271.33,268.2401,270.52,42350,0
+XSD.US,D,20250721,000000,273,276.56,271.59,271.61,31186,0
+XSD.US,D,20250722,000000,270.21,271.3,263,267.7,84880,0
+XSD.US,D,20250723,000000,265.11,267.18,264.44,267.12,27234,0
+XSD.US,D,20250724,000000,265.2283,267.92,263.98,265.61,16220,0
+XSD.US,D,20250725,000000,263.41,265.73,263.3988,265.46,34847,0
+XSD.US,D,20250728,000000,268.3365,270.26,268.06,270.26,30893,0
+XSD.US,D,20250729,000000,273.22,274.6399,267.96,268.99,21066,0
+XSD.US,D,20250730,000000,271.85,272.77,267.88,270.33,28919,0
+XSD.US,D,20250731,000000,270.35,272.915,263.28,265.35,105623,0
+XSD.US,D,20250801,000000,259.69,264.5499,254.82,261.69,105198,0
+XSD.US,D,20250804,000000,264.4,267.82,263.13,267.56,43419,0
+XSD.US,D,20250805,000000,269.69,271.29,263.48,266.13,23464,0
+XSD.US,D,20250806,000000,266.5234,267.59,264.27,267.57,13686,0
+XSD.US,D,20250807,000000,269.63,270.54,264.7678,267.57,75024,0
+XSD.US,D,20250808,000000,267.5,270.38,267.305,270.11,40486,0
+XSD.US,D,20250811,000000,270.99,273.035,268.5,269.19,84063,0
+XSD.US,D,20250812,000000,272.02,281.84,271.58,281.79,57782,0
+XSD.US,D,20250813,000000,284.07,286.6,281.83,286.19,65784,0
+XSD.US,D,20250814,000000,280.01,285.81,279.29,284.89,54328,0
+XSD.US,D,20250815,000000,282.64,284.83,278.97,280.79,78224,0
+XSD.US,D,20250818,000000,280,283.81,280,283.65,85433,0
+XSD.US,D,20250819,000000,282.255,283.5,275.03,275.61,29281,0
+XSD.US,D,20250820,000000,273.705,274.36,267,273.89,44569,0
+XSD.US,D,20250821,000000,272.27,275.02,272.04,274.48,27844,0
+XSD.US,D,20250822,000000,274.51,288.45,274.51,286.03,60843,0
+XSD.US,D,20250825,000000,284.8399,285.41,283.19,283.31,38372,0
+XSD.US,D,20250826,000000,286.6934,289.41,284.77,287.91,29774,0
+XSD.US,D,20250827,000000,287.2999,289.88,286.18,288.74,47512,0
+XSD.US,D,20250828,000000,292,294.9299,290.53,293.29,31964,0
+XSD.US,D,20250829,000000,292.61,292.8722,285.1,286.18,38141,0
+XSD.US,D,20250902,000000,278.73,282.76,276,282.76,46950,0
+XSD.US,D,20250903,000000,282.92,283.67,278.78,282.02,57099,0
+XSD.US,D,20250904,000000,280.96,286.84,280.21,286.7,88704,0
+XSD.US,D,20250905,000000,290.23,292.1925,286.2,289.62,65503,0
+XSD.US,D,20250908,000000,292.59,293.98,290.88,293.27,108007,0
+XSD.US,D,20250909,000000,294.3,294.5111,291.91,294.15,68309,0
+XSD.US,D,20250910,000000,298.4,299,295.03,296.87,68088,0
+XSD.US,D,20250911,000000,299.99,301.095,298.6,299.65,69545,0
+XSD.US,D,20250912,000000,300.32,300.79,298.38,298.75,69174,0
+XSD.US,D,20250915,000000,299,304.19,299,303.17,30855,0
+XSD.US,D,20250916,000000,304.8405,306.735,302.58,306.05,97227,0
+XSD.US,D,20250917,000000,305.355,311.16,303.76,308.41,42874,0
+XSD.US,D,20250918,000000,316.52,322.8346,315.94,320.83,128561,0
+XSD.US,D,20250919,000000,320.83,320.94,314.71,318.72,43122,0
+XSD.US,D,20250922,000000,318.96,324.61,318.17,323.54,94549,0
+XSD.US,D,20250923,000000,325.17,325.394,319.68,322.4,118229,0
+XSD.US,D,20250924,000000,322.42,323,317.8,319.94,55698,0
+XSD.US,D,20250925,000000,313.68,318.69,308.8705,317.92,34671,0
+XSD.US,D,20250926,000000,318.37,319.47,314.97,318.16,84170,0
+XSD.US,D,20250929,000000,322.05,322.06,315.49,316.06,34969,0
+XSD.US,D,20250930,000000,316.725,319.4892,314.23,319.12,71274,0
+XSD.US,D,20251001,000000,317.84,320.48,315.97,319.94,122653,0
+XSD.US,D,20251002,000000,325.45,329.88,324.86,329.04,63056,0
+XSD.US,D,20251003,000000,332.2269,334.46,327.4622,329.87,55337,0
+XSD.US,D,20251006,000000,338.26,339.99,335.52,336.78,91255,0
+XSD.US,D,20251007,000000,341.3885,341.9686,328.836,330.18,130574,0
+XSD.US,D,20251008,000000,330.47,339.37,330.47,339.15,49609,0
+XSD.US,D,20251009,000000,338.9,339.06,334.05,339.06,29275,0
+XSD.US,D,20251010,000000,340.94,341.45,315.44,315.61,100632,0
+XSD.US,D,20251013,000000,329.04,339.61,326.48,338.92,122067,0
+XSD.US,D,20251014,000000,333.82,346.5,330.16,339.44,84727,0
+XSD.US,D,20251015,000000,346.543,350,340,349.74,68024,0
+XSD.US,D,20251016,000000,350.73,353.24,343.625,347.77,77344,0
+XSD.US,D,20251017,000000,340.6962,346.379,338.625,343.17,35684,0
+XSD.US,D,20251020,000000,349,354.515,346.23,350.41,58334,0
+XSD.US,D,20251021,000000,348.74,348.74,343.49,344.64,44848,0
+XSD.US,D,20251022,000000,338.78,340.56,325,331.67,53398,0
+XSD.US,D,20251023,000000,334.37,345,333.6,343.86,50655,0
+XSD.US,D,20251024,000000,351.185,352.5201,345.28,345.28,93020,0
+XSD.US,D,20251027,000000,352.26,355.8758,351.1,353.65,60461,0
+XSD.US,D,20251028,000000,352.03,356.995,350.42,350.42,32808,0
+XSD.US,D,20251029,000000,354.95,358.8625,350.49,353.56,48383,0
+XSD.US,D,20251030,000000,348.92,353,347.305,348.28,25482,0
+XSD.US,D,20251031,000000,352.64,355.63,348.78,352.27,34212,0
+XSD.US,D,20251103,000000,355.85,355.99,346.445,347.77,58395,0
+XSD.US,D,20251104,000000,335.07,341,328.555,328.9,70606,0
+XSD.US,D,20251105,000000,332.92,343.26,331.22,339,51565,0
+XSD.US,D,20251106,000000,342.705,342.705,331.45,332.38,37696,0
+XSD.US,D,20251107,000000,322.4508,326.79,311.76,326.72,78552,0
+XSD.US,D,20251110,000000,335.02,337.4292,330.7275,334.19,49289,0
+XSD.US,D,20251111,000000,330.07,331.06,325.46,325.71,90110,0
+XSD.US,D,20251112,000000,330.565,331.76,324.64,326.21,142107,0
+XSD.US,D,20251113,000000,321.69,322.31,309.25,311.32,71620,0
+XSD.US,D,20251114,000000,301.064,314.99,301.0191,309.99,80105,0
+XSD.US,D,20251117,000000,307.74,311.6,298.07,301.4,134665,0
+XSD.US,D,20251118,000000,296.08,300.45,292.7001,296.43,69770,0
+XSD.US,D,20251119,000000,297.295,305.125,296.82,299.57,35840,0
+XSD.US,D,20251120,000000,309.6399,309.99,286.8601,287.85,91127,0
+XSD.US,D,20251121,000000,287.53,298.5,280.8301,295.41,74556,0
+XSD.US,D,20251124,000000,298.155,309.1,298.13,308.25,37054,0
+XSD.US,D,20251125,000000,304.31,311.125,297.63,310.55,35502,0
+XSD.US,D,20251126,000000,312.6387,318.98,312.07,315.85,28535,0
+XSD.US,D,20251128,000000,318.3,321.47,317.52,321.34,17813,0
+XSD.US,D,20251201,000000,316.3052,321.51,315.36,317.44,54923,0
+XSD.US,D,20251202,000000,320.93,327.24,320.93,325.32,61354,0
+XSD.US,D,20251203,000000,327.08,337.33,326.05,337.33,47776,0
+XSD.US,D,20251204,000000,335.637,340.7944,334.06,338.81,57352,0
+XSD.US,D,20251205,000000,341.0935,345,340.57,341.96,28814,0
+XSD.US,D,20251208,000000,344.13,346.4655,341.85,344.07,19614,0
+XSD.US,D,20251209,000000,341.45,344.27,341,343.01,24052,0
+XSD.US,D,20251210,000000,340.8423,347.5,340.8423,345.35,34392,0
+XSD.US,D,20251211,000000,340.19,345,336.41,344.74,24475,0
+XSD.US,D,20251212,000000,341.835,341.835,326.691,328.13,30927,0
+XSD.US,D,20251215,000000,331.47,332.0007,324,324.54,32101,0
+XSD.US,D,20251216,000000,324.23,326.36,320,322.85,27493,0
+XSD.US,D,20251217,000000,324.81,326.75,313.3536,313.77,44336,0
+XSD.US,D,20251218,000000,324.6639,326.13,318.79,319.07,14829,0
+XSD.US,D,20251219,000000,321.32,328.23,321.32,327.17,35214,0
+XSD.US,D,20251222,000000,333,334.67,331.0485,332.51,31567,0
+XSD.US,D,20251223,000000,328.5891,332.25,327.73,330.17,16680,0
+XSD.US,D,20251224,000000,330,330.81,329.03,330.23,9258,0
+XSD.US,D,20251226,000000,330.42,331.5,327.21,328.11,14636,0
+XSD.US,D,20251229,000000,323.72,328.065,323.451,325.72,40390,0
+XSD.US,D,20251230,000000,326.23,328.32,325.18,325.18,25287,0
+XSD.US,D,20251231,000000,325.18,325.7,321.43,321.6,17236,0
+XSD.US,D,20260102,000000,330,336.59,328.38,335.36,33737,0
+XSD.US,D,20260105,000000,342.26,343.39,335.85,338.28,37848,0
+XSD.US,D,20260106,000000,341.82,353.0499,341.8,351.85,72977,0
+XSD.US,D,20260107,000000,347.55,348.95,341.61,344.84,28794,0
+XSD.US,D,20260108,000000,342.025,344.55,338.48,343.41,21198,0
+XSD.US,D,20260109,000000,345.6,350.13,343,347.9,27507,0
+XSD.US,D,20260112,000000,344.43,348.49,343,348.01,46140,0
+XSD.US,D,20260113,000000,350.88,352.926,348.81,349.85,25889,0
+XSD.US,D,20260114,000000,346,350.92,344.816,350.92,24550,0
+XSD.US,D,20260115,000000,357,358.86,351.665,352.04,97147,0
+XSD.US,D,20260116,000000,356.99,360.6899,355.21,355.47,23377,0
+XSD.US,D,20260120,000000,347.29,357.12,347.29,350.85,29390,0
+XSD.US,D,20260121,000000,357.3125,364.12,353.7,361.69,41749,0
+XSD.US,D,20260122,000000,368.5163,368.58,362.65,363.34,23106,0
+XSD.US,D,20260123,000000,358.25,361.58,350.32,353.34,32951,0
+XSD.US,D,20260126,000000,351.09,353.72,348.8901,349.28,41329,0
+XSD.US,D,20260127,000000,352.2,356.19,351,353.73,34707,0
+XSD.US,D,20260128,000000,359.235,364.75,358.47,361.88,37971,0
+XSD.US,D,20260129,000000,361.4,362.365,346.37,358.84,40205,0
+XSD.US,D,20260130,000000,353.18,356.61,344.16,346.7,21369,0
+XSD.US,D,20260202,000000,342,358.18,341.7201,353.94,44516,0
+XSD.US,D,20260203,000000,355.72,355.72,338.3801,347.22,39777,0
+XSD.US,D,20260204,000000,348.42,359,339.0041,346.46,58469,0
+XSD.US,D,20260205,000000,339,349.305,338,345.95,32874,0
+XSD.US,D,20260206,000000,350.31,359.945,348.27,358.8,45547,0
+XSD.US,D,20260209,000000,357.69,363.555,356.34,361.68,25403,0
+XSD.US,D,20260210,000000,362,365.8699,360,360.49,17993,0
+XSD.US,D,20260211,000000,368.055,371.99,361.73,368.8,25542,0
+XSD.US,D,20260212,000000,371.485,373.885,356.97,359.4,106735,0
+XSD.US,D,20260213,000000,357.12,365.07,353.04,362.54,70281,0
+XSD.US,D,20260217,000000,357.04,363.16,352.6045,360.07,26060,0
+XSD.US,D,20260218,000000,359.555,364.3199,357.01,359.7,18422,0
diff --git a/daily/us/nyse etfs/2/xsmo.us.txt b/daily/us/nyse etfs/2/xsmo.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..e05fdaac168f68c93bcba2053823268564ef4741
--- /dev/null
+++ b/daily/us/nyse etfs/2/xsmo.us.txt	
@@ -0,0 +1,3648 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XSMO.US,D,20110617,000000,15.9182,15.9182,15.7493,15.8357,12494.715038434,0
+XSMO.US,D,20110620,000000,15.7682,15.956,15.7404,15.8904,199723.18325795,0
+XSMO.US,D,20110621,000000,16.0106,16.2729,15.9738,16.2639,18655.003126344,0
+XSMO.US,D,20110622,000000,16.1507,16.3355,16.1507,16.1785,75304.488959584,0
+XSMO.US,D,20110623,000000,15.9361,16.1785,15.8357,16.1785,6058.6232027982,0
+XSMO.US,D,20110624,000000,16.2729,16.2729,16.0752,16.105,47945.562451517,0
+XSMO.US,D,20110627,000000,16.0752,16.2639,16.0265,16.2262,9479.9988908379,0
+XSMO.US,D,20110628,000000,16.2163,16.4626,16.2163,16.4149,244409.42988779,0
+XSMO.US,D,20110629,000000,16.5192,16.6216,16.4437,16.5868,99580.251674635,0
+XSMO.US,D,20110630,000000,16.6504,16.7587,16.6504,16.6752,37257.6639356,0
+XSMO.US,D,20110701,000000,16.6653,16.9723,16.6653,16.9723,68536.224727052,0
+XSMO.US,D,20110705,000000,16.9355,17.0726,16.9355,17.0636,50817.343810146,0
+XSMO.US,D,20110706,000000,17.0636,17.1392,16.9633,17.0826,122357.21227157,0
+XSMO.US,D,20110707,000000,17.2773,17.3806,17.2405,17.3439,45705.915230014,0
+XSMO.US,D,20110708,000000,17.1392,17.1948,17.0468,17.1948,261916.92837031,0
+XSMO.US,D,20110711,000000,17.0826,17.0826,16.7785,16.8053,38221.970469621,0
+XSMO.US,D,20110712,000000,16.7587,16.8699,16.7219,16.7219,14284.419649594,0
+XSMO.US,D,20110713,000000,16.8431,17.0726,16.8431,16.9167,70589.654089689,0
+XSMO.US,D,20110714,000000,17.0001,17.01,16.6216,16.6504,36667.806285352,0
+XSMO.US,D,20110715,000000,16.712,16.7497,16.6752,16.6941,18267.468663297,0
+XSMO.US,D,20110718,000000,16.6852,16.7219,16.4437,16.5192,32139.189274322,0
+XSMO.US,D,20110719,000000,16.7855,16.8987,16.7855,16.8987,9027.0365314329,0
+XSMO.US,D,20110720,000000,16.9087,16.9355,16.7855,16.861,30705.81505256,0
+XSMO.US,D,20110721,000000,16.8699,17.01,16.8699,16.9633,6443.1379167821,0
+XSMO.US,D,20110722,000000,16.9544,17.1193,16.9544,17.0636,62944.656045952,0
+XSMO.US,D,20110725,000000,16.8133,16.9902,16.8133,16.8898,5514.0617884912,0
+XSMO.US,D,20110726,000000,16.8431,16.8898,16.7686,16.7785,15138.002051318,0
+XSMO.US,D,20110727,000000,16.3613,16.4249,16.2262,16.2262,48415.636722278,0
+XSMO.US,D,20110728,000000,16.2907,16.4149,16.1418,16.1418,57537.292057675,0
+XSMO.US,D,20110729,000000,15.8715,16.1418,15.7682,16.0852,29938.798790635,0
+XSMO.US,D,20110801,000000,16.4249,16.4249,15.8715,16.0106,21152.335601197,0
+XSMO.US,D,20110802,000000,16.0464,16.0464,15.5109,15.5109,21888.147789475,0
+XSMO.US,D,20110803,000000,15.501,15.7225,15.2337,15.7126,28055.48195853,0
+XSMO.US,D,20110804,000000,15.4453,15.4453,14.7638,14.8005,37451.934458633,0
+XSMO.US,D,20110805,000000,14.9357,14.9357,14.0396,14.4926,230299.14910081,0
+XSMO.US,D,20110808,000000,14.0326,14.1677,13.2707,13.2707,523344.65739247,0
+XSMO.US,D,20110809,000000,13.4554,14.0326,13.0868,14.0326,128672.51414469,0
+XSMO.US,D,20110810,000000,13.6233,13.9661,13.5766,13.7614,9779.9606310662,0
+XSMO.US,D,20110811,000000,13.6422,14.4111,13.6422,14.2899,209475.96614746,0
+XSMO.US,D,20110812,000000,14.3743,14.4032,14.1677,14.2333,39913.029944734,0
+XSMO.US,D,20110815,000000,14.4747,14.6496,14.4747,14.6496,15268.857844035,0
+XSMO.US,D,20110816,000000,14.4836,14.5383,14.3843,14.3943,7473.8789301839,0
+XSMO.US,D,20110817,000000,14.4658,14.4658,14.2611,14.3455,4803.4141757357,0
+XSMO.US,D,20110818,000000,13.9273,13.9273,13.512,13.5478,20768.827470234,0
+XSMO.US,D,20110819,000000,13.2617,13.668,13.1961,13.1961,118373.15667484,0
+XSMO.US,D,20110822,000000,13.5866,13.6422,13.1961,13.2527,116777.72258672,0
+XSMO.US,D,20110823,000000,13.2975,13.9462,13.2438,13.9462,22167.977869285,0
+XSMO.US,D,20110824,000000,13.8816,14.122,13.8249,14.122,10635.556198831,0
+XSMO.US,D,20110825,000000,14.1866,14.1866,13.7515,13.8151,12853.058593875,0
+XSMO.US,D,20110826,000000,14.0396,14.1777,13.9085,14.122,17825.578717122,0
+XSMO.US,D,20110829,000000,14.2899,14.6595,14.2899,14.6406,7410.4641998672,0
+XSMO.US,D,20110830,000000,14.573,14.8979,14.573,14.8562,4074.6480686039,0
+XSMO.US,D,20110831,000000,15.047,15.0828,14.7827,14.8095,8138.223723978,0
+XSMO.US,D,20110901,000000,14.9814,14.9814,14.5016,14.5482,53683.085670648,0
+XSMO.US,D,20110902,000000,14.28,14.3069,14.1419,14.3069,1361.906827278,0
+XSMO.US,D,20110906,000000,13.6422,14.0237,13.6422,14.0237,14854.145639424,0
+XSMO.US,D,20110907,000000,14.2423,14.5383,14.2423,14.5284,17273.971221668,0
+XSMO.US,D,20110908,000000,14.4747,14.4747,14.28,14.28,4504.4590185283,0
+XSMO.US,D,20110909,000000,14.0237,14.0237,13.8528,13.9363,6998.771744319,0
+XSMO.US,D,20110912,000000,13.8151,13.9561,13.7326,13.9561,7847.3212309378,0
+XSMO.US,D,20110913,000000,14.2035,14.28,14.2035,14.28,4470.2351958177,0
+XSMO.US,D,20110914,000000,14.3645,14.5482,14.1677,14.5482,3812.9364831699,0
+XSMO.US,D,20110915,000000,14.6406,14.6496,14.593,14.6496,595.89714837291,0
+XSMO.US,D,20110916,000000,14.6307,14.7917,14.6028,14.6307,79734.460834567,0
+XSMO.US,D,20110919,000000,14.3645,14.6208,14.3645,14.5642,7369.1942960103,0
+XSMO.US,D,20110920,000000,14.5095,14.6496,14.3645,14.3943,16339.862178273,0
+XSMO.US,D,20110921,000000,14.1777,14.28,14.1777,14.28,519.3968387845,0
+XSMO.US,D,20110922,000000,13.4554,13.512,13.2339,13.3353,16040.907021065,0
+XSMO.US,D,20110923,000000,13.3153,13.5031,13.3153,13.3909,9073.3393503943,0
+XSMO.US,D,20110926,000000,13.6144,13.6958,13.3541,13.6958,10749.300080193,0
+XSMO.US,D,20110927,000000,14.0148,14.2611,13.985,14.0048,11406.59879284,0
+XSMO.US,D,20110928,000000,14.0237,14.0852,13.7038,13.7326,12005.515690276,0
+XSMO.US,D,20110929,000000,13.8429,13.8429,13.2617,13.5031,12233.003453,0
+XSMO.US,D,20110930,000000,13.4743,13.4743,13.216,13.216,7118.5551238061,0
+XSMO.US,D,20111003,000000,13.0868,13.1415,12.5226,12.5226,35046.201038681,0
+XSMO.US,D,20111004,000000,12.3626,13.06,12.3079,13.06,12371.911909884,0
+XSMO.US,D,20111005,000000,13.1146,13.5031,13.1146,13.4743,4925.2107212646,0
+XSMO.US,D,20111006,000000,13.4842,13.7703,13.3631,13.7703,10798.622648218,0
+XSMO.US,D,20111007,000000,13.8051,13.8249,13.6054,13.6054,6233.7686484348,0
+XSMO.US,D,20111010,000000,13.6869,14.0326,13.6869,14.0326,10820.767474677,0
+XSMO.US,D,20111011,000000,13.8816,14.132,13.7415,14.1121,11582.750821498,0
+XSMO.US,D,20111012,000000,14.2134,14.4111,14.1866,14.28,4560.8276676987,0
+XSMO.US,D,20111013,000000,14.0852,14.2134,14.0684,14.2035,9248.4847960309,0
+XSMO.US,D,20111014,000000,14.3743,14.5482,14.3367,14.5284,8093.9340710584,0
+XSMO.US,D,20111017,000000,14.1677,14.4658,14.132,14.1777,10447.325173923,0
+XSMO.US,D,20111018,000000,14.122,14.3267,13.9085,14.3069,5444.6075600491,0
+XSMO.US,D,20111019,000000,14.4111,14.429,14.1032,14.1032,14236.103664592,0
+XSMO.US,D,20111020,000000,14.0237,14.1121,13.7961,14.0584,8921.3453142383,0
+XSMO.US,D,20111021,000000,14.2979,14.429,14.2979,14.3167,8352.6259074297,0
+XSMO.US,D,20111024,000000,14.5642,14.9079,14.5642,14.8631,3972.983183493,0
+XSMO.US,D,20111025,000000,14.7539,14.7539,14.5284,14.5284,1787.6914451187,0
+XSMO.US,D,20111026,000000,14.6208,14.6684,14.4479,14.6684,8878.0622443396,0
+XSMO.US,D,20111027,000000,15.1791,15.4632,15.0668,15.3539,28140.034932285,0
+XSMO.US,D,20111028,000000,15.4533,15.492,15.3281,15.3449,96042.11235617,0
+XSMO.US,D,20111031,000000,15.189,15.2337,15.0568,15.0568,6977.6335008801,0
+XSMO.US,D,20111101,000000,14.593,14.7171,14.429,14.4836,3549.2117316941,0
+XSMO.US,D,20111102,000000,14.583,14.7827,14.583,14.7827,1248.1629459162,0
+XSMO.US,D,20111103,000000,14.8711,15.1214,14.8711,15.1214,2146.0350005592,0
+XSMO.US,D,20111104,000000,14.9724,15.037,14.9724,15.037,545.5679973279,0
+XSMO.US,D,20111107,000000,14.9178,15.1116,14.8562,15.0828,5334.890010771,0
+XSMO.US,D,20111108,000000,15.1791,15.2148,15.0192,15.2148,3440.5007654368,0
+XSMO.US,D,20111109,000000,14.8005,14.8631,14.6028,14.6028,21962.634933021,0
+XSMO.US,D,20111110,000000,14.5095,14.6118,14.5095,14.573,1896.4024113759,0
+XSMO.US,D,20111111,000000,14.888,14.9814,14.888,14.9446,9412.5578284376,0
+XSMO.US,D,20111114,000000,14.9079,14.9079,14.7439,14.7439,2953.3145833211,0
+XSMO.US,D,20111115,000000,14.7827,14.9536,14.6784,14.9536,1577.3155937506,0
+XSMO.US,D,20111116,000000,14.8263,15.0092,14.7539,15.0092,4749.0586926071,0
+XSMO.US,D,20111117,000000,14.9625,14.9625,14.4479,14.5095,3586.4553034674,0
+XSMO.US,D,20111118,000000,14.4747,14.4747,14.3645,14.4032,1759.5071205335,0
+XSMO.US,D,20111121,000000,14.1121,14.1121,13.9462,14.0942,7347.0494695504,0
+XSMO.US,D,20111122,000000,14.0396,14.132,13.9949,14.0148,3068.0650477038,0
+XSMO.US,D,20111123,000000,13.678,13.7137,13.6601,13.6601,5595.5950131841,0
+XSMO.US,D,20111125,000000,13.6601,13.7137,13.5031,13.5398,2348.3581877601,0
+XSMO.US,D,20111128,000000,14.0396,14.0486,13.9184,14.0396,2928.1500077986,0
+XSMO.US,D,20111129,000000,14.0048,14.0942,13.985,14.0942,4470.2351958177,0
+XSMO.US,D,20111130,000000,14.593,14.7251,14.4479,14.7251,15515.470684156,0
+XSMO.US,D,20111201,000000,14.6972,14.7727,14.6595,14.7638,7929.8610386517,0
+XSMO.US,D,20111202,000000,14.9178,14.9178,14.7072,14.7072,35057.273451912,0
+XSMO.US,D,20111205,000000,14.9724,15.0758,14.9079,14.9536,5943.8727384156,0
+XSMO.US,D,20111206,000000,14.9357,14.9913,14.8463,14.9625,10692.931431023,0
+XSMO.US,D,20111207,000000,14.6972,14.9079,14.6883,14.9079,6012.3203838368,0
+XSMO.US,D,20111208,000000,14.7439,14.8363,14.4578,14.4578,16556.277527767,0
+XSMO.US,D,20111209,000000,14.6406,14.9178,14.6406,14.8781,5335.8965937919,0
+XSMO.US,D,20111212,000000,14.5383,14.573,14.5016,14.573,947.19462266707,0
+XSMO.US,D,20111213,000000,14.6883,14.8195,14.2711,14.3545,4695.7097924994,0
+XSMO.US,D,20111214,000000,14.1946,14.1946,14.0396,14.0396,3545.1853996105,0
+XSMO.US,D,20111215,000000,14.2333,14.2333,14.132,14.132,10252.048067868,0
+XSMO.US,D,20111216,000000,14.2423,14.3455,14.2423,14.3069,5390.2520769205,0
+XSMO.US,D,20111219,000000,14.3743,14.4032,14.1866,14.2035,5083.2442555459,0
+XSMO.US,D,20111220,000000,14.4658,14.593,14.4658,14.583,40951.823622303,0
+XSMO.US,D,20111221,000000,14.4658,14.593,14.3743,14.593,5500.9762092195,0
+XSMO.US,D,20111222,000000,14.734,14.7638,14.6496,14.7638,10366.798532251,0
+XSMO.US,D,20111223,000000,14.7638,14.8005,14.7638,14.8005,2307.0882839032,0
+XSMO.US,D,20111227,000000,14.7171,14.9178,14.6972,14.9178,6390.7955996953,0
+XSMO.US,D,20111228,000000,14.7917,14.7917,14.5582,14.5582,5328.8505126456,0
+XSMO.US,D,20111229,000000,14.6684,14.7439,14.6595,14.7439,6751.1523211775,0
+XSMO.US,D,20111230,000000,14.737,14.7469,14.7281,14.7281,4465.2022807132,0
+XSMO.US,D,20120103,000000,14.9724,15.0002,14.8195,14.8195,5662.0294925635,0
+XSMO.US,D,20120104,000000,14.6972,14.7917,14.6972,14.7439,8921.3453142383,0
+XSMO.US,D,20120105,000000,14.6684,14.8781,14.6118,14.8781,7996.2955180311,0
+XSMO.US,D,20120106,000000,14.8979,14.9357,14.7917,14.9357,1769.5729507425,0
+XSMO.US,D,20120109,000000,14.9625,14.9625,14.9079,14.9357,11780.041093595,0
+XSMO.US,D,20120110,000000,15.1493,15.1692,15.1314,15.1314,1095.1623267394,0
+XSMO.US,D,20120111,000000,15.1016,15.2148,15.0758,15.2148,2790.2481339353,0
+XSMO.US,D,20120112,000000,15.1314,15.2705,15.1016,15.2705,9146.81991092,0
+XSMO.US,D,20120113,000000,15.0828,15.1791,15.0758,15.1692,7832.2224856243,0
+XSMO.US,D,20120117,000000,15.3181,15.3281,15.1791,15.1791,11806.212252138,0
+XSMO.US,D,20120118,000000,15.2983,15.4374,15.2893,15.4374,6061.6429518609,0
+XSMO.US,D,20120119,000000,15.5466,15.5824,15.5288,15.5288,4037.4044968306,0
+XSMO.US,D,20120120,000000,15.5198,15.5646,15.5198,15.5646,1780.6453639724,0
+XSMO.US,D,20120123,000000,15.6857,15.6857,15.501,15.5288,3906.5487041136,0
+XSMO.US,D,20120124,000000,15.5556,15.6192,15.4284,15.6092,10449.338339965,0
+XSMO.US,D,20120125,000000,15.5556,15.8169,15.5556,15.8169,3946.8120249496,0
+XSMO.US,D,20120126,000000,15.7682,15.7682,15.648,15.6857,3578.4026393002,0
+XSMO.US,D,20120127,000000,15.7324,15.8269,15.7225,15.8269,8063.7365804314,0
+XSMO.US,D,20120130,000000,15.7404,15.7404,15.6758,15.7046,3239.1841612568,0
+XSMO.US,D,20120131,000000,15.648,15.6579,15.648,15.6579,1559.1970993744,0
+XSMO.US,D,20120201,000000,15.7593,15.9271,15.7593,15.9271,8812.6343479811,0
+XSMO.US,D,20120202,000000,15.9738,16.0364,15.946,15.9927,14706.177935352,0
+XSMO.US,D,20120203,000000,16.1686,16.2987,16.1586,16.2907,13423.791166725,0
+XSMO.US,D,20120206,000000,16.2163,16.255,16.2163,16.2451,3371.0465369947,0
+XSMO.US,D,20120207,000000,16.2351,16.3175,16.2351,16.2987,8384.8365640985,0
+XSMO.US,D,20120208,000000,16.2907,16.3355,16.255,16.3087,6216.6567370795,0
+XSMO.US,D,20120209,000000,16.2351,16.3175,16.2351,16.2987,8157.3488013751,0
+XSMO.US,D,20120210,000000,16.1418,16.1418,16.095,16.105,3566.3236430494,0
+XSMO.US,D,20120213,000000,16.3355,16.3435,16.2063,16.2987,35339.116697764,0
+XSMO.US,D,20120214,000000,16.1686,16.255,16.1686,16.255,25699.071106602,0
+XSMO.US,D,20120215,000000,16.2729,16.3871,16.1586,16.1785,4092.7665629802,0
+XSMO.US,D,20120216,000000,16.105,16.5103,16.105,16.4527,6589.0924548126,0
+XSMO.US,D,20120217,000000,16.4527,16.4527,16.4527,16.4527,1295.4723478985,0
+XSMO.US,D,20120221,000000,16.4815,16.5292,16.3275,16.3275,49390.009086509,0
+XSMO.US,D,20120222,000000,16.3613,16.3613,16.2987,16.2987,35676.322009766,0
+XSMO.US,D,20120223,000000,16.2818,16.4815,16.2818,16.4815,48753.8486173,0
+XSMO.US,D,20120224,000000,16.4437,16.5192,16.4437,16.4626,4803.4141757357,0
+XSMO.US,D,20120227,000000,16.3175,16.5004,16.3175,16.4716,5327.8439296247,0
+XSMO.US,D,20120228,000000,16.4716,16.4815,16.4149,16.4437,2583.8986146508,0
+XSMO.US,D,20120229,000000,16.3673,16.4418,16.2609,16.2609,6237.7949805184,0
+XSMO.US,D,20120301,000000,16.3275,16.406,16.2907,16.3713,600.93006347741,0
+XSMO.US,D,20120302,000000,16.2451,16.2451,16.1507,16.1507,4233.6881859062,0
+XSMO.US,D,20120305,000000,16.0662,16.105,16.0006,16.0852,9964.1653238909,0
+XSMO.US,D,20120306,000000,15.8715,15.8715,15.7225,15.7225,9860.4872727382,0
+XSMO.US,D,20120307,000000,15.8079,15.9003,15.798,15.9003,3657.9226979513,0
+XSMO.US,D,20120308,000000,16.0106,16.1418,15.9182,16.1318,12171.601888725,0
+XSMO.US,D,20120309,000000,16.1864,16.3513,16.1864,16.3275,3990.0950948483,0
+XSMO.US,D,20120312,000000,16.255,16.2987,16.2451,16.2639,9501.1371342768,0
+XSMO.US,D,20120313,000000,16.3355,16.4815,16.3355,16.4815,2866.7484435237,0
+XSMO.US,D,20120314,000000,16.5192,16.567,16.4348,16.4815,7429.5892772643,0
+XSMO.US,D,20120315,000000,16.5292,16.6136,16.5292,16.5868,13668.390840804,0
+XSMO.US,D,20120319,000000,16.6504,16.7955,16.6136,16.712,1629.6579108374,0
+XSMO.US,D,20120320,000000,16.548,16.6216,16.548,16.5768,1664.8883165689,0
+XSMO.US,D,20120321,000000,16.548,16.6404,16.5392,16.5768,1904.4550755431,0
+XSMO.US,D,20120322,000000,16.3811,16.4348,16.3355,16.3613,7115.5353747434,0
+XSMO.US,D,20120323,000000,16.3713,16.5292,16.3713,16.5292,2122.8835910785,0
+XSMO.US,D,20120326,000000,16.7686,16.8521,16.7497,16.8331,5049.0204328353,0
+XSMO.US,D,20120327,000000,16.8521,16.8521,16.7785,16.7955,5247.3172879527,0
+XSMO.US,D,20120328,000000,16.6941,16.6941,16.5192,16.5868,2073.5610230544,0
+XSMO.US,D,20120329,000000,16.4348,16.6136,16.4249,16.6136,2499.3456408952,0
+XSMO.US,D,20120330,000000,16.6564,16.6564,16.5748,16.5848,3901.5157890091,0
+XSMO.US,D,20120402,000000,16.6852,16.7408,16.6852,16.702,3725.3637603516,0
+XSMO.US,D,20120403,000000,16.6653,16.6941,16.6653,16.6653,492.21909722019,0
+XSMO.US,D,20120404,000000,16.406,16.406,16.3275,16.3613,4813.4800059447,0
+XSMO.US,D,20120405,000000,16.2987,16.3713,16.2729,16.2907,7022.9297368206,0
+XSMO.US,D,20120409,000000,16.0364,16.0364,15.9927,16.0265,3997.1411759946,0
+XSMO.US,D,20120410,000000,15.8815,15.8815,15.6569,15.6569,29577.435486131,0
+XSMO.US,D,20120411,000000,15.8357,15.8635,15.8169,15.8537,14092.162292603,0
+XSMO.US,D,20120412,000000,15.9927,16.1586,15.9927,16.1586,2729.8531526813,0
+XSMO.US,D,20120413,000000,15.956,15.9738,15.946,15.956,3890.4433757792,0
+XSMO.US,D,20120416,000000,15.8815,15.9182,15.8169,15.9003,1769.5729507425,0
+XSMO.US,D,20120417,000000,15.9927,16.2451,15.9927,16.2451,6206.5909068705,0
+XSMO.US,D,20120418,000000,16.1238,16.1507,16.0464,16.105,8394.9023943075,0
+XSMO.US,D,20120419,000000,16.2729,16.2729,16.0752,16.0752,1405.1898971767,0
+XSMO.US,D,20120420,000000,16.1785,16.2063,16.1318,16.1418,1956.79739263,0
+XSMO.US,D,20120423,000000,15.798,15.8447,15.7046,15.8169,6351.5388618802,0
+XSMO.US,D,20120424,000000,15.8815,15.9361,15.8079,15.8635,6581.0397906454,0
+XSMO.US,D,20120425,000000,16.2063,16.2063,16.0852,16.1785,2970.4264946764,0
+XSMO.US,D,20120426,000000,16.1586,16.3355,16.1586,16.3355,1456.5256312426,0
+XSMO.US,D,20120427,000000,16.4249,16.4249,16.3087,16.406,2813.399543416,0
+XSMO.US,D,20120430,000000,16.4418,16.4418,16.3136,16.3136,6310.2689580233,0
+XSMO.US,D,20120501,000000,16.4815,16.4815,16.3435,16.4815,935.11562641627,0
+XSMO.US,D,20120502,000000,16.2351,16.3971,16.2351,16.3971,4803.4141757357,0
+XSMO.US,D,20120503,000000,16.3613,16.3971,16.114,16.1238,5690.2138171487,0
+XSMO.US,D,20120504,000000,15.946,15.946,15.8904,15.9182,11445.855530656,0
+XSMO.US,D,20120507,000000,15.9182,15.9182,15.8715,15.9182,2213.4760629595,0
+XSMO.US,D,20120508,000000,15.638,15.8269,15.5924,15.8269,4600.0844055138,0
+XSMO.US,D,20120509,000000,15.8357,15.8357,15.8169,15.8357,7809.0710761436,0
+XSMO.US,D,20120510,000000,15.9093,15.9093,15.7781,15.7781,6642.4413549203,0
+XSMO.US,D,20120511,000000,15.8169,15.8169,15.8169,15.8169,199.30343813824,0
+XSMO.US,D,20120514,000000,15.5924,15.6857,15.5924,15.6192,4721.8809510428,0
+XSMO.US,D,20120515,000000,15.6192,15.638,15.5734,15.5734,1211.9259571638,0
+XSMO.US,D,20120516,000000,15.5734,15.5734,15.4085,15.4085,29987.114775637,0
+XSMO.US,D,20120517,000000,15.2506,15.2506,15.1314,15.1404,2218.508978064,0
+XSMO.US,D,20120518,000000,15.037,15.1016,14.8363,14.8463,10987.860256146,0
+XSMO.US,D,20120521,000000,14.8711,15.1791,14.8463,15.1791,2305.0751178614,0
+XSMO.US,D,20120522,000000,15.3181,15.3181,15.1314,15.1314,2051.4161965946,0
+XSMO.US,D,20120523,000000,14.9267,15.189,14.9267,15.189,4670.5452169769,0
+XSMO.US,D,20120524,000000,15.2506,15.2506,15.1116,15.1116,7118.5551238061,0
+XSMO.US,D,20120525,000000,15.2427,15.2427,15.2427,15.2427,1502.828450204,0
+XSMO.US,D,20120529,000000,15.4374,15.492,15.3539,15.4374,1400.1569820722,0
+XSMO.US,D,20120530,000000,15.2148,15.2148,15.2059,15.2059,998.53035673298,0
+XSMO.US,D,20120531,000000,15.0142,15.1174,14.9406,15.1174,1943.7118133583,0
+XSMO.US,D,20120601,000000,14.7569,14.8215,14.6426,14.6426,6788.3958929508,0
+XSMO.US,D,20120604,000000,14.6883,14.6883,14.5582,14.6028,9722.5853988749,0
+XSMO.US,D,20120605,000000,14.7668,14.8403,14.6992,14.8303,2693.6161639289,0
+XSMO.US,D,20120606,000000,15.1751,15.1751,15.1076,15.1076,539.5284992025,0
+XSMO.US,D,20120607,000000,15.2575,15.3361,15.0708,15.0708,3073.0979628083,0
+XSMO.US,D,20120612,000000,14.9019,15.0529,14.8125,15.0529,17322.287206671,0
+XSMO.US,D,20120613,000000,15.0052,15.0618,14.8403,14.8403,2017.192373884,0
+XSMO.US,D,20120614,000000,14.9267,15.029,14.9267,15.0002,7138.6867842241,0
+XSMO.US,D,20120615,000000,15.0798,15.1552,15.0798,15.1552,1032.7541794436,0
+XSMO.US,D,20120618,000000,15.1751,15.2775,15.1751,15.2775,600.93006347741,0
+XSMO.US,D,20120619,000000,15.4354,15.5278,15.4354,15.491,208603.25866834,0
+XSMO.US,D,20120620,000000,15.4722,15.491,15.4622,15.491,1712.1977185512,0
+XSMO.US,D,20120621,000000,15.3361,15.3361,15.0708,15.0708,4851.7301607389,0
+XSMO.US,D,20120622,000000,15.1552,15.2476,15.1552,15.2476,3820.9891473371,0
+XSMO.US,D,20120625,000000,15.1652,15.1652,14.9585,14.9585,2077.587355138,0
+XSMO.US,D,20120626,000000,14.9665,15.0976,14.9496,15.0618,770.03601098864,0
+XSMO.US,D,20120627,000000,15.1652,15.2208,15.1652,15.2208,8864.9766650679,0
+XSMO.US,D,20120628,000000,15.1076,15.1076,15.0142,15.0142,2060.4754437827,0
+XSMO.US,D,20120629,000000,15.5278,15.638,15.5278,15.6102,6210.6172389541,0
+XSMO.US,D,20120702,000000,15.5824,15.6579,15.5824,15.638,2673.4845035109,0
+XSMO.US,D,20120703,000000,15.7235,15.9391,15.7235,15.9391,8622.390157031,0
+XSMO.US,D,20120705,000000,15.9301,15.9679,15.9113,15.9301,2430.8979954739,0
+XSMO.US,D,20120706,000000,15.6867,15.6867,15.638,15.638,731.78585619443,0
+XSMO.US,D,20120709,000000,15.5734,15.6192,15.5734,15.6192,210.37585136814,0
+XSMO.US,D,20120710,000000,15.4622,15.4622,15.3439,15.3439,1996.0541304451,0
+XSMO.US,D,20120711,000000,15.3897,15.3897,15.2775,15.2775,1933.6459831493,0
+XSMO.US,D,20120712,000000,15.1652,15.3361,15.1652,15.3261,729.77269015263,0
+XSMO.US,D,20120713,000000,15.501,15.5456,15.501,15.5456,5162.764314197,0
+XSMO.US,D,20120716,000000,15.491,15.491,15.491,15.491,318.08023460446,0
+XSMO.US,D,20120717,000000,15.5734,15.5734,15.3897,15.5198,3048.9399703067,0
+XSMO.US,D,20120718,000000,15.6192,15.7235,15.6192,15.648,4570.8934979077,0
+XSMO.US,D,20120719,000000,15.6678,15.7414,15.6678,15.7136,2008.1331266959,0
+XSMO.US,D,20120720,000000,15.501,15.5556,15.501,15.5377,2707.7083262215,0
+XSMO.US,D,20120723,000000,15.1552,15.3519,15.1374,15.3519,1722.2635487602,0
+XSMO.US,D,20120724,000000,15.194,15.2129,15.043,15.0976,3733.4164245188,0
+XSMO.US,D,20120725,000000,15.194,15.194,15.0886,15.185,1812.8560206412,0
+XSMO.US,D,20120726,000000,15.2675,15.3439,15.2675,15.3439,323.11314970896,0
+XSMO.US,D,20120727,000000,15.5824,15.7414,15.5824,15.7414,857.60873380696,0
+XSMO.US,D,20120730,000000,15.5824,15.638,15.5734,15.6013,1471.6243765561,0
+XSMO.US,D,20120731,000000,15.6768,15.6768,15.5109,15.5109,857.60873380696,0
+XSMO.US,D,20120801,000000,15.5646,15.5646,15.3161,15.3161,7202.1015145408,0
+XSMO.US,D,20120802,000000,15.3063,15.3161,15.1652,15.2863,804.25983369925,0
+XSMO.US,D,20120803,000000,15.5556,15.5824,15.5278,15.5556,595.89714837291,0
+XSMO.US,D,20120806,000000,15.5556,15.7702,15.5556,15.7334,5319.7912654575,0
+XSMO.US,D,20120807,000000,15.8655,15.9679,15.8457,15.8845,37233.505943098,0
+XSMO.US,D,20120808,000000,15.8457,15.8655,15.8367,15.8367,906.93130183107,0
+XSMO.US,D,20120810,000000,15.8933,15.9202,15.8845,15.9202,2749.9848130993,0
+XSMO.US,D,20120813,000000,15.7901,15.8457,15.7901,15.8457,1778.6321979306,0
+XSMO.US,D,20120814,000000,15.8845,15.8845,15.8089,15.8089,2045.3766984692,0
+XSMO.US,D,20120815,000000,15.8745,15.9301,15.8655,15.9113,6324.3611203159,0
+XSMO.US,D,20120816,000000,16.1278,16.1467,16.1278,16.1467,819.35857901275,0
+XSMO.US,D,20120817,000000,16.1368,16.2212,16.1179,16.2212,1686.0265600078,0
+XSMO.US,D,20120820,000000,16.1636,16.1636,16.089,16.1467,1540.0720219773,0
+XSMO.US,D,20120821,000000,16.3235,16.3493,16.1546,16.1636,8086.8879899121,0
+XSMO.US,D,20120822,000000,16.089,16.1636,16.0702,16.1546,16315.704185771,0
+XSMO.US,D,20120823,000000,16.0504,16.0602,16.0504,16.0504,4052.5032421441,0
+XSMO.US,D,20120824,000000,15.9957,16.1368,15.9868,16.1368,511.34417461729,0
+XSMO.US,D,20120827,000000,16.089,16.109,16.0702,16.0702,1765.5466186589,0
+XSMO.US,D,20120828,000000,16.099,16.1368,16.099,16.1368,2429.891412453,0
+XSMO.US,D,20120829,000000,16.1825,16.251,16.1636,16.2311,9342.0970169746,0
+XSMO.US,D,20120830,000000,16.0702,16.0702,16.0216,16.0304,960.28020193878,0
+XSMO.US,D,20120831,000000,16.0504,16.1179,16.0504,16.1179,923.03663016547,0
+XSMO.US,D,20120904,000000,16.0702,16.3415,16.0702,16.3415,3181.8089290655,0
+XSMO.US,D,20120905,000000,16.3136,16.3235,16.2868,16.3047,1926.599902003,0
+XSMO.US,D,20120906,000000,16.3772,16.6126,16.3772,16.6037,2514.4443862087,0
+XSMO.US,D,20120907,000000,16.7587,16.7587,16.6643,16.6931,3316.6910538661,0
+XSMO.US,D,20120910,000000,16.6742,16.702,16.6296,16.6296,2506.3917220415,0
+XSMO.US,D,20120911,000000,16.6931,16.6931,16.6484,16.6931,1676.9673128197,0
+XSMO.US,D,20120912,000000,16.712,16.7219,16.712,16.712,1236.0839496654,0
+XSMO.US,D,20120913,000000,16.702,16.9842,16.702,16.8908,1319.6303404001,0
+XSMO.US,D,20120914,000000,16.9455,17.162,16.9455,17.0954,6418.9799242805,0
+XSMO.US,D,20120917,000000,16.9842,16.9842,16.9276,16.9365,3863.2656342149,0
+XSMO.US,D,20120918,000000,16.9276,16.9554,16.8809,16.9365,40575.361572486,0
+XSMO.US,D,20120919,000000,16.862,16.8997,16.8521,16.8997,12870.17050523,0
+XSMO.US,D,20120920,000000,16.7855,16.7855,16.7219,16.7398,2415.7992501604,0
+XSMO.US,D,20120921,000000,16.8997,16.8997,16.8331,16.8431,749.90435057064,0
+XSMO.US,D,20120924,000000,16.7955,16.8143,16.7487,16.7487,1502.828450204,0
+XSMO.US,D,20120925,000000,16.8233,16.8233,16.6037,16.6126,1664.8883165689,0
+XSMO.US,D,20120926,000000,16.546,16.546,16.3493,16.3941,2186.2983213952,0
+XSMO.US,D,20120927,000000,16.4119,16.4219,16.4119,16.4219,3751.534918895,0
+XSMO.US,D,20120928,000000,16.556,16.556,16.5083,16.5083,426.79120086168,0
+XSMO.US,D,20121001,000000,16.5748,16.5748,16.5182,16.556,3743.4822547278,0
+XSMO.US,D,20121002,000000,16.546,16.5848,16.546,16.5848,424.77803481988,0
+XSMO.US,D,20121003,000000,16.556,16.556,16.556,16.556,265.73791751765,0
+XSMO.US,D,20121004,000000,16.6296,16.6564,16.546,16.6564,4188.3919499657,0
+XSMO.US,D,20121005,000000,16.7855,16.7955,16.5948,16.6126,4749.0586926071,0
+XSMO.US,D,20121008,000000,16.5748,16.5748,16.5748,16.5748,318.08023460446,0
+XSMO.US,D,20121009,000000,16.5182,16.5272,16.3415,16.3415,1519.9403615593,0
+XSMO.US,D,20121010,000000,16.3772,16.3772,16.2769,16.2967,2999.6174022826,0
+XSMO.US,D,20121011,000000,16.4418,16.4497,16.4219,16.4219,2298.0290367151,0
+XSMO.US,D,20121012,000000,16.3047,16.3047,16.3047,16.3047,238.56017595334,0
+XSMO.US,D,20121015,000000,16.3235,16.3673,16.3235,16.3673,774.06234307224,0
+XSMO.US,D,20121016,000000,16.5272,16.546,16.5272,16.5272,27732.368808821,0
+XSMO.US,D,20121017,000000,16.6742,16.6742,16.6126,16.6384,9767.8816348154,0
+XSMO.US,D,20121019,000000,16.4219,16.4418,16.2212,16.2212,4456.1430335251,0
+XSMO.US,D,20121022,000000,16.2113,16.2769,16.1825,16.2411,1699.1121392795,0
+XSMO.US,D,20121023,000000,16.0036,16.1636,15.9957,16.1636,1215.9522892474,0
+XSMO.US,D,20121024,000000,16.0702,16.0702,16.0702,16.0702,857.60873380696,0
+XSMO.US,D,20121025,000000,16.0702,16.1179,16.0702,16.1179,3021.7622287424,0
+XSMO.US,D,20121026,000000,16.109,16.1825,16.0504,16.1825,10700.98409519,0
+XSMO.US,D,20121031,000000,16.1825,16.1825,16.1278,16.1825,2611.0763562151,0
+XSMO.US,D,20121102,000000,16.403,16.403,16.2868,16.2868,5573.4501867243,0
+XSMO.US,D,20121105,000000,16.3136,16.3235,16.3136,16.3235,1360.900244257,0
+XSMO.US,D,20121106,000000,16.3941,16.4785,16.3772,16.4785,3166.710183752,0
+XSMO.US,D,20121107,000000,16.2113,16.2113,16.0702,16.1368,3091.2164571845,0
+XSMO.US,D,20121108,000000,16.109,16.1467,15.9301,15.9301,6561.9147132483,0
+XSMO.US,D,20121109,000000,15.8557,16.0136,15.8557,16.0136,3978.0160985975,0
+XSMO.US,D,20121112,000000,15.8457,15.9589,15.8457,15.8933,2969.4199116555,0
+XSMO.US,D,20121113,000000,15.9202,15.9391,15.8745,15.8745,5957.9649007082,0
+XSMO.US,D,20121114,000000,15.8457,15.8457,15.5198,15.5556,14275.360402406,0
+XSMO.US,D,20121115,000000,15.5109,15.5556,15.3797,15.4811,6380.7297694863,0
+XSMO.US,D,20121116,000000,15.4811,15.5456,15.4811,15.5377,964.30653402238,0
+XSMO.US,D,20121119,000000,15.8089,15.949,15.7801,15.949,4849.7169946971,0
+XSMO.US,D,20121120,000000,15.9391,15.9391,15.9391,15.9391,691.52253535843,0
+XSMO.US,D,20121123,000000,16.1368,16.1368,16.0702,16.1179,328.14606481346,0
+XSMO.US,D,20121126,000000,16.1368,16.2411,16.1179,16.1636,14157.590188961,0
+XSMO.US,D,20121128,000000,16.109,16.1368,16.0216,16.1368,1399.1503990513,0
+XSMO.US,D,20121129,000000,16.3573,16.403,16.3573,16.403,555.6338275369,0
+XSMO.US,D,20121130,000000,16.3861,16.3861,16.3235,16.3235,657.29871264782,0
+XSMO.US,D,20121203,000000,16.4596,16.4596,16.2868,16.3235,5104.3824989848,0
+XSMO.US,D,20121204,000000,16.3861,16.3861,16.3235,16.3235,749.90435057064,0
+XSMO.US,D,20121205,000000,16.2689,16.3941,16.2689,16.3573,3224.0854159433,0
+XSMO.US,D,20121206,000000,16.3941,16.403,16.3941,16.3941,1074.0240833005,0
+XSMO.US,D,20121207,000000,16.403,16.403,16.403,16.403,3003.6437343662,0
+XSMO.US,D,20121210,000000,16.4497,16.4984,16.4318,16.4418,1289.4328497731,0
+XSMO.US,D,20121211,000000,16.6296,16.6484,16.5948,16.6037,9435.7092379183,0
+XSMO.US,D,20121212,000000,16.6564,16.7219,16.6484,16.6643,2683.5503337199,0
+XSMO.US,D,20121213,000000,16.6484,16.6484,16.4318,16.4318,426.79120086168,0
+XSMO.US,D,20121214,000000,16.4884,16.4884,16.4884,16.4884,1238.0971157072,0
+XSMO.US,D,20121217,000000,16.5083,16.546,16.5083,16.5272,481.14668399029,0
+XSMO.US,D,20121218,000000,16.7398,16.8233,16.7398,16.8053,5037.9480196054,0
+XSMO.US,D,20121219,000000,16.8233,16.8431,16.8053,16.8431,1121.3334852828,0
+XSMO.US,D,20121220,000000,16.8053,16.9097,16.8053,16.8809,17928.250185253,0
+XSMO.US,D,20121221,000000,16.6842,16.7686,16.6842,16.712,10795.602899154,0
+XSMO.US,D,20121224,000000,16.7219,16.7219,16.6842,16.6842,804.25983369925,0
+XSMO.US,D,20121226,000000,16.7487,16.7487,16.5948,16.6037,4678.5978811441,0
+XSMO.US,D,20121227,000000,16.4686,16.6126,16.4497,16.6037,1807.8231055367,0
+XSMO.US,D,20121228,000000,16.5372,16.6296,16.4884,16.4884,5120.4878273192,0
+XSMO.US,D,20121231,000000,16.4765,16.7855,16.4765,16.7209,25014.59465239,0
+XSMO.US,D,20130102,000000,17.1521,17.1898,17.1044,17.1898,6879.9949478528,0
+XSMO.US,D,20130103,000000,17.1968,17.3478,17.1968,17.2147,5855.2934325764,0
+XSMO.US,D,20130104,000000,17.3199,17.3478,17.2911,17.3478,857.60873380696,0
+XSMO.US,D,20130107,000000,17.2345,17.3011,17.2345,17.2911,6769.2708155537,0
+XSMO.US,D,20130108,000000,17.2911,17.2911,17.2246,17.2246,16624.725173187,0
+XSMO.US,D,20130109,000000,17.3101,17.3101,17.3101,17.3101,318.08023460446,0
+XSMO.US,D,20130110,000000,17.3747,17.3835,17.3011,17.3577,8781.4302743332,0
+XSMO.US,D,20130111,000000,17.3667,17.3935,17.3299,17.3935,7184.9896031855,0
+XSMO.US,D,20130115,000000,17.3835,17.4501,17.2643,17.4501,1990.0146323197,0
+XSMO.US,D,20130116,000000,17.3667,17.4402,17.3667,17.4313,1244.1366138326,0
+XSMO.US,D,20130118,000000,17.5435,17.5992,17.5137,17.5992,2948.2816682166,0
+XSMO.US,D,20130122,000000,17.629,17.6647,17.629,17.6548,588.85106722661,0
+XSMO.US,D,20130123,000000,17.7035,17.7402,17.7035,17.7035,1927.6064850239,0
+XSMO.US,D,20130124,000000,17.7134,17.8217,17.7134,17.7849,2532.5628805849,0
+XSMO.US,D,20130125,000000,17.8495,17.9627,17.8028,17.9627,4548.7486714479,0
+XSMO.US,D,20130128,000000,17.9627,17.9627,17.9071,17.9627,5884.4843401825,0
+XSMO.US,D,20130129,000000,17.8693,17.9171,17.8595,17.8981,1273.3275214387,0
+XSMO.US,D,20130130,000000,17.8883,17.8883,17.7223,17.7223,3656.9161149304,0
+XSMO.US,D,20130131,000000,17.7134,17.8595,17.7134,17.8217,1351.8409970689,0
+XSMO.US,D,20130201,000000,17.927,18.067,17.9171,17.9826,3218.0459178179,0
+XSMO.US,D,20130204,000000,17.9359,17.9359,17.7939,17.7939,4888.9737325122,0
+XSMO.US,D,20130205,000000,17.927,17.9538,17.927,17.9538,1327.6830045673,0
+XSMO.US,D,20130206,000000,17.9449,17.9727,17.9359,17.9449,2795.2810490398,0
+XSMO.US,D,20130207,000000,17.8981,18.0214,17.8981,18.0214,631.12755410442,0
+XSMO.US,D,20130208,000000,18.1018,18.1406,18.077,18.1406,5297.6464389977,0
+XSMO.US,D,20130211,000000,18.0392,18.0392,18.0214,18.0392,16615.665925999,0
+XSMO.US,D,20130212,000000,18.087,18.087,18.077,18.087,11140.860875324,0
+XSMO.US,D,20130213,000000,18.067,18.1207,18.0482,18.1207,3528.0734882551,0
+XSMO.US,D,20130214,000000,18.1306,18.1992,18.1306,18.1793,588.85106722661,0
+XSMO.US,D,20130215,000000,18.1406,18.1505,18.077,18.1018,20356.128431665,0
+XSMO.US,D,20130219,000000,18.1306,18.1992,18.1207,18.1892,7214.1805107916,0
+XSMO.US,D,20130220,000000,18.234,18.234,17.9627,17.9627,3756.5678339995,0
+XSMO.US,D,20130221,000000,17.8693,17.8793,17.7303,17.7303,24394.539511516,0
+XSMO.US,D,20130222,000000,17.8117,17.9538,17.8117,17.9538,823.38491109635,0
+XSMO.US,D,20130225,000000,18.0392,18.0392,17.8595,17.8595,2590.9446957971,0
+XSMO.US,D,20130226,000000,17.6846,17.7303,17.6379,17.6846,4511.5050996746,0
+XSMO.US,D,20130227,000000,17.8595,17.9449,17.8595,17.9449,1032.7541794436,0
+XSMO.US,D,20130228,000000,17.8445,17.9578,17.8445,17.9488,4545.7289223852,0
+XSMO.US,D,20130301,000000,17.7939,17.8883,17.6945,17.8883,4049.4834930814,0
+XSMO.US,D,20130304,000000,17.8307,17.9359,17.8307,17.9071,2290.9829555688,0
+XSMO.US,D,20130305,000000,18.1118,18.1118,18.1018,18.1118,29725.403190203,0
+XSMO.US,D,20130306,000000,18.1694,18.234,18.1694,18.1992,16358.987255669,0
+XSMO.US,D,20130307,000000,18.2707,18.3075,18.2618,18.3075,2670.4647544482,0
+XSMO.US,D,20130308,000000,18.4088,18.4664,18.2985,18.4088,6999.7783273399,0
+XSMO.US,D,20130311,000000,18.3909,18.4187,18.3909,18.4187,696.55545046293,0
+XSMO.US,D,20130312,000000,18.4088,18.4376,18.3631,18.3989,1266.2814402924,0
+XSMO.US,D,20130313,000000,18.4287,18.4942,18.381,18.4664,9221.3070544666,0
+XSMO.US,D,20130314,000000,18.5876,18.5876,18.5876,18.5876,131.86237573792,0
+XSMO.US,D,20130315,000000,18.5796,18.5796,18.5796,18.5796,486.17959909479,0
+XSMO.US,D,20130318,000000,18.4942,18.5131,18.4466,18.4466,26285.909007788,0
+XSMO.US,D,20130319,000000,18.5131,18.5131,18.2797,18.2985,8719.0221270374,0
+XSMO.US,D,20130320,000000,18.4287,18.4853,18.4287,18.4764,6448.1708318866,0
+XSMO.US,D,20130321,000000,18.3631,18.4466,18.3263,18.3541,26799.266348447,0
+XSMO.US,D,20130322,000000,18.4088,18.4187,18.381,18.3989,4855.7564928225,0
+XSMO.US,D,20130325,000000,18.4664,18.4664,18.2886,18.4088,11224.407266058,0
+XSMO.US,D,20130326,000000,18.4764,18.4942,18.4376,18.4853,1746.4215412618,0
+XSMO.US,D,20130327,000000,18.3721,18.5042,18.3631,18.4942,5930.7871591439,0
+XSMO.US,D,20130328,000000,18.6522,18.6522,18.4942,18.5698,3929.7001135943,0
+XSMO.US,D,20130401,000000,18.5966,18.5966,17.7223,18.381,1287.4196837313,0
+XSMO.US,D,20130402,000000,18.4376,18.4376,18.3263,18.3263,1755.4807884499,0
+XSMO.US,D,20130403,000000,18.3165,18.3165,17.9727,17.9727,1580.3353428133,0
+XSMO.US,D,20130404,000000,18.0214,18.087,17.9916,18.067,804.25983369925,0
+XSMO.US,D,20130405,000000,17.8793,18.0392,17.8793,18.0392,2504.3785559997,0
+XSMO.US,D,20130408,000000,18.0392,18.1406,18.0214,18.1406,1416.2623104066,0
+XSMO.US,D,20130409,000000,18.1892,18.2439,18.1604,18.2439,1286.4131007104,0
+XSMO.US,D,20130410,000000,18.2985,18.5042,18.2985,18.5042,1768.5663677216,0
+XSMO.US,D,20130411,000000,18.4565,18.5598,18.4565,18.532,4005.1938401618,0
+XSMO.US,D,20130412,000000,18.3075,18.4187,18.3075,18.3909,1840.0337622055,0
+XSMO.US,D,20130415,000000,18.1505,18.3165,17.8217,17.8495,1915.5274887731,0
+XSMO.US,D,20130416,000000,17.9627,18.087,17.9359,18.087,2356.4108519273,0
+XSMO.US,D,20130417,000000,17.9449,17.9727,17.6945,17.7671,3704.2255169127,0
+XSMO.US,D,20130418,000000,17.8028,17.8217,17.5892,17.5892,9073.3393503943,0
+XSMO.US,D,20130422,000000,17.7482,17.8883,17.5892,17.8693,2031.2845361766,0
+XSMO.US,D,20130423,000000,18.0015,18.0582,17.9538,18.0582,3213.0130027134,0
+XSMO.US,D,20130424,000000,18.1118,18.1406,18.067,18.1406,2585.9117806926,0
+XSMO.US,D,20130425,000000,18.2161,18.3353,18.2161,18.3353,1864.1917547071,0
+XSMO.US,D,20130426,000000,18.1992,18.1992,18.1793,18.1992,1292.4525988358,0
+XSMO.US,D,20130429,000000,18.3263,18.3353,18.3263,18.3353,11885.73231079,0
+XSMO.US,D,20130430,000000,18.3691,18.3691,18.3423,18.3691,2309.101449945,0
+XSMO.US,D,20130501,000000,18.2081,18.2081,18.0482,18.087,19939.403061012,0
+XSMO.US,D,20130502,000000,18.0948,18.2707,18.0948,18.2618,1713.2043015721,0
+XSMO.US,D,20130503,000000,18.4664,18.6244,18.4664,18.532,17641.374024296,0
+XSMO.US,D,20130506,000000,18.541,18.6334,18.541,18.5966,3781.732409522,0
+XSMO.US,D,20130507,000000,18.6721,18.7367,18.6144,18.7168,21915.325531038,0
+XSMO.US,D,20130508,000000,18.7833,18.8211,18.7833,18.8211,1106.2347399693,0
+XSMO.US,D,20130509,000000,18.8559,18.8737,18.8301,18.8399,725.74635806903,0
+XSMO.US,D,20130510,000000,18.8013,18.9225,18.8013,18.9225,2557.7274561074,0
+XSMO.US,D,20130513,000000,18.9225,18.9225,18.8937,18.8937,1715.2174676139,0
+XSMO.US,D,20130514,000000,19.0248,19.1112,19.0248,19.0824,4821.5326701119,0
+XSMO.US,D,20130515,000000,19.147,19.2026,19.1012,19.2026,1567.2497635416,0
+XSMO.US,D,20130516,000000,19.2393,19.2681,19.1827,19.1827,9067.2998522689,0
+XSMO.US,D,20130517,000000,19.3257,19.3447,19.3257,19.3447,455.98210846778,0
+XSMO.US,D,20130520,000000,19.3933,19.4201,19.3545,19.3933,4951.381879808,0
+XSMO.US,D,20130521,000000,19.3347,19.4669,19.3347,19.4381,2291.9895385897,0
+XSMO.US,D,20130522,000000,19.4768,19.4867,19.0069,19.0069,6258.9332239573,0
+XSMO.US,D,20130523,000000,18.8559,19.0824,18.8559,19.0724,5716.3849756921,0
+XSMO.US,D,20130524,000000,18.989,19.0248,18.9135,19.0248,3181.8089290655,0
+XSMO.US,D,20130528,000000,19.2881,19.2979,19.1559,19.1559,1394.1174839468,0
+XSMO.US,D,20130529,000000,18.9989,19.1738,18.9989,19.148,2990.5581550944,0
+XSMO.US,D,20130530,000000,19.2026,19.2026,19.2026,19.2026,1563.223431458,0
+XSMO.US,D,20130531,000000,19.1708,19.3247,19.1172,19.1172,8789.4829385004,0
+XSMO.US,D,20130603,000000,19.0526,19.1012,18.9035,19.1012,804.25983369925,0
+XSMO.US,D,20130604,000000,19.1212,19.1837,19.0069,19.0069,2508.4048880833,0
+XSMO.US,D,20130605,000000,18.9701,18.9701,18.7823,18.7823,5113.4417461729,0
+XSMO.US,D,20130606,000000,18.8389,18.9125,18.7148,18.9025,1235.0773666445,0
+XSMO.US,D,20130607,000000,19.0158,19.1112,18.9125,19.1112,3252.2697405285,0
+XSMO.US,D,20130610,000000,19.1559,19.1559,19.0526,19.147,619.04855785361,0
+XSMO.US,D,20130611,000000,18.8827,19.0824,18.8827,19.0824,4454.1298674833,0
+XSMO.US,D,20130612,000000,19.0069,19.0069,18.8013,18.8013,804.25983369925,0
+XSMO.US,D,20130613,000000,18.7933,19.139,18.7933,19.139,5328.8505126456,0
+XSMO.US,D,20130614,000000,19.1012,19.1012,19.1012,19.1012,265.73791751765,0
+XSMO.US,D,20130617,000000,19.1926,19.2314,19.0924,19.147,10758.359327382,0
+XSMO.US,D,20130618,000000,19.2225,19.3665,19.2225,19.3665,1074.0240833005,0
+XSMO.US,D,20130619,000000,19.3277,19.3277,19.148,19.148,1452.499299159,0
+XSMO.US,D,20130620,000000,18.8389,18.8389,18.6502,18.6502,1341.7751668599,0
+XSMO.US,D,20130621,000000,18.7148,18.7247,18.539,18.679,3307.631806678,0
+XSMO.US,D,20130624,000000,18.3969,18.5866,18.2757,18.4823,9080.3854315406,0
+XSMO.US,D,20130625,000000,18.6046,18.6224,18.53,18.53,2951.3014172793,0
+XSMO.US,D,20130626,000000,18.7724,18.7724,18.6701,18.7535,1190.7877137249,0
+XSMO.US,D,20130627,000000,18.8827,18.9791,18.8827,18.9791,394.58054419287,0
+XSMO.US,D,20130628,000000,18.9503,19.0625,18.8927,18.9403,2147.0415835801,0
+XSMO.US,D,20130701,000000,19.289,19.3079,19.1936,19.1936,744.87143546614,0
+XSMO.US,D,20130702,000000,19.2989,19.3367,19.0724,19.148,11646.165551815,0
+XSMO.US,D,20130703,000000,19.1012,19.1569,19.1012,19.1569,1588.3880069805,0
+XSMO.US,D,20130705,000000,19.5056,19.5056,19.3079,19.44,1891.3694962714,0
+XSMO.US,D,20130708,000000,19.5056,19.5503,19.5056,19.5155,640.18680129252,0
+XSMO.US,D,20130709,000000,19.586,19.6725,19.586,19.6526,757.95701473784,0
+XSMO.US,D,20130710,000000,19.6446,19.6824,19.6446,19.6824,678.43695608672,0
+XSMO.US,D,20130711,000000,19.8413,19.8413,19.8413,19.8413,150.98745313503,0
+XSMO.US,D,20130712,000000,19.9437,19.9626,19.9437,19.9626,1832.9876810592,0
+XSMO.US,D,20130715,000000,20.0202,20.0958,19.9626,20.0958,424.77803481988,0
+XSMO.US,D,20130716,000000,19.9626,19.9904,19.9626,19.9904,2541.622127773,0
+XSMO.US,D,20130717,000000,20.0858,20.1236,20.0391,20.0958,2012.1594587795,0
+XSMO.US,D,20130718,000000,20.1613,20.2239,20.1424,20.1712,1901.4353264804,0
+XSMO.US,D,20130719,000000,20.1712,20.1881,20.1236,20.1881,3624.7054582616,0
+XSMO.US,D,20130722,000000,20.2795,20.3063,20.2695,20.2795,3100.2757043726,0
+XSMO.US,D,20130723,000000,20.2417,20.2885,20.2417,20.2885,1008.596186942,0
+XSMO.US,D,20130724,000000,20.1712,20.1802,20.048,20.057,4535.6630921762,0
+XSMO.US,D,20130725,000000,20.196,20.2139,20.1881,20.1881,1378.0121556124,0
+XSMO.US,D,20130726,000000,20.1236,20.1236,20.0858,20.1046,606.96956160281,0
+XSMO.US,D,20130729,000000,20.057,20.0768,20.057,20.0768,523.4231708681,0
+XSMO.US,D,20130730,000000,20.0292,20.0669,19.9904,20.0669,1185.7547986204,0
+XSMO.US,D,20130731,000000,20.1514,20.2795,20.0858,20.2795,523.4231708681,0
+XSMO.US,D,20130801,000000,20.3927,20.3927,20.3531,20.3531,746.88460150794,0
+XSMO.US,D,20130802,000000,20.3531,20.3531,20.3531,20.3531,299.96174022826,0
+XSMO.US,D,20130805,000000,20.3252,20.4325,20.3252,20.4325,1792.7243602232,0
+XSMO.US,D,20130806,000000,20.3451,20.3451,20.2983,20.2983,4414.8731296682,0
+XSMO.US,D,20130807,000000,19.9705,20.2417,19.9705,20.1712,1925.5933189821,0
+XSMO.US,D,20130808,000000,20.2139,20.3063,20.2139,20.3063,2889.8998530044,0
+XSMO.US,D,20130809,000000,20.2695,20.2795,20.2695,20.2795,317.07365158356,0
+XSMO.US,D,20130812,000000,20.1514,20.3629,20.1514,20.3629,1188.7745476831,0
+XSMO.US,D,20130813,000000,20.2885,20.3829,20.2885,20.3451,1193.8074627876,0
+XSMO.US,D,20130814,000000,20.2139,20.2139,20.2139,20.2139,258.69183637135,0
+XSMO.US,D,20130815,000000,19.6914,20.0292,19.6914,19.8961,7525.2146642498,0
+XSMO.US,D,20130816,000000,19.8692,19.8861,19.8692,19.8861,454.97552544688,0
+XSMO.US,D,20130819,000000,19.7768,19.7768,19.6725,19.6824,1451.4927161381,0
+XSMO.US,D,20130820,000000,19.8235,19.9338,19.8235,19.9338,1762.5268695962,0
+XSMO.US,D,20130821,000000,19.8413,19.8692,19.7092,19.7857,2920.0973436314,0
+XSMO.US,D,20130822,000000,19.9239,20.0669,19.9049,20.0669,1903.4484925222,0
+XSMO.US,D,20130823,000000,20.0292,20.0958,20.0202,20.0958,929.07612829087,0
+XSMO.US,D,20130826,000000,20.1514,20.204,20.1424,20.1424,998.53035673298,0
+XSMO.US,D,20130827,000000,19.8235,19.8235,19.7569,19.7569,2248.706468691,0
+XSMO.US,D,20130828,000000,19.6914,19.7957,19.6914,19.7857,11152.939871574,0
+XSMO.US,D,20130829,000000,19.7768,19.9904,19.7768,19.8692,2505.3851390206,0
+XSMO.US,D,20130830,000000,19.8771,19.8771,19.6725,19.6914,6008.2940517532,0
+XSMO.US,D,20130903,000000,19.9715,19.9715,19.595,19.6338,3629.7383733661,0
+XSMO.US,D,20130904,000000,19.9059,19.9636,19.9059,19.9636,1014.6356850674,0
+XSMO.US,D,20130905,000000,20.0113,20.059,20.0113,20.059,1917.5406548149,0
+XSMO.US,D,20130906,000000,20.0778,20.1166,20.05,20.0688,11590.803485666,0
+XSMO.US,D,20130909,000000,20.2239,20.3252,20.2239,20.3153,6529.7040565795,0
+XSMO.US,D,20130910,000000,20.4265,20.4633,20.3669,20.4166,1983.9751341943,0
+XSMO.US,D,20130911,000000,20.499,20.507,20.3451,20.499,1729.3096299065,0
+XSMO.US,D,20130912,000000,20.4891,20.4891,20.4225,20.4225,2005.1133776332,0
+XSMO.US,D,20130913,000000,20.3769,20.4633,20.3669,20.4633,1559.1970993744,0
+XSMO.US,D,20130916,000000,20.6292,20.6292,20.5249,20.5825,2474.1810653727,0
+XSMO.US,D,20130917,000000,20.5964,20.669,20.5964,20.669,3142.5521912504,0
+XSMO.US,D,20130918,000000,20.7633,20.9908,20.6958,20.8567,1261.2485251879,0
+XSMO.US,D,20130920,000000,20.8369,20.8765,20.7822,20.8011,3660.942447014,0
+XSMO.US,D,20130923,000000,20.809,20.809,20.66,20.6868,950.21437172977,0
+XSMO.US,D,20130924,000000,20.6868,20.9063,20.6868,20.9063,955.24728683428,0
+XSMO.US,D,20130926,000000,20.8965,20.9063,20.8011,20.8865,2183.2785723325,0
+XSMO.US,D,20130927,000000,20.7911,20.8011,20.7822,20.8011,577.77865399671,0
+XSMO.US,D,20130930,000000,20.7146,20.7723,20.7146,20.7633,2116.8440929531,0
+XSMO.US,D,20131001,000000,21.0752,21.0752,20.9809,20.9809,604.95639556101,0
+XSMO.US,D,20131002,000000,21.0008,21.0574,20.9063,21.0574,1459.5453803053,0
+XSMO.US,D,20131003,000000,20.9531,20.9531,20.8865,20.8865,834.45732432625,0
+XSMO.US,D,20131004,000000,20.8765,21.122,20.8765,21.0842,10034.626135354,0
+XSMO.US,D,20131007,000000,20.8567,20.9253,20.8279,20.8369,7563.464819044,0
+XSMO.US,D,20131008,000000,20.7246,20.7246,20.4732,20.4732,375.45546679577,0
+XSMO.US,D,20131009,000000,20.2537,20.4454,20.2537,20.3967,2448.0099068292,0
+XSMO.US,D,20131010,000000,20.6868,20.7534,20.66,20.7534,1151.5309759098,0
+XSMO.US,D,20131011,000000,21.0008,21.0008,21.0008,21.0008,346.26455918966,0
+XSMO.US,D,20131015,000000,21.0484,21.0484,20.9531,20.9531,1550.1378521863,0
+XSMO.US,D,20131016,000000,21.0932,21.1706,21.0932,21.1318,1889.3563302296,0
+XSMO.US,D,20131017,000000,21.1607,21.2759,21.1607,21.2759,1985.9883002361,0
+XSMO.US,D,20131018,000000,21.3693,21.5174,21.3693,21.4875,1129.38614945,0
+XSMO.US,D,20131021,000000,21.5372,21.5472,21.4776,21.4875,1077.0438323632,0
+XSMO.US,D,20131022,000000,21.6684,21.6684,21.6206,21.6206,307.00782137456,0
+XSMO.US,D,20131023,000000,21.3335,21.4151,21.3247,21.4151,25764.499002961,0
+XSMO.US,D,20131024,000000,21.3892,21.4617,21.3335,21.4617,1732.3293789692,0
+XSMO.US,D,20131025,000000,21.5174,21.5273,21.4707,21.4707,1041.8134266317,0
+XSMO.US,D,20131028,000000,21.4528,21.4707,21.4528,21.4707,1013.6291020465,0
+XSMO.US,D,20131029,000000,21.5561,21.5561,21.4975,21.4975,817.34541297095,0
+XSMO.US,D,20131030,000000,21.5849,21.5849,21.3057,21.3057,3172.7496818774,0
+XSMO.US,D,20131031,000000,21.2392,21.3515,21.2392,21.2958,1714.210884593,0
+XSMO.US,D,20131101,000000,21.267,21.267,21.103,21.2004,1582.3485088551,0
+XSMO.US,D,20131104,000000,21.3335,21.4707,21.3335,21.4707,1416.2623104066,0
+XSMO.US,D,20131105,000000,21.3991,21.4429,21.3991,21.4071,6438.1050016776,0
+XSMO.US,D,20131106,000000,21.3057,21.3147,21.267,21.2759,2508.4048880833,0
+XSMO.US,D,20131107,000000,21.0664,21.0664,21.0008,21.0484,636.16046920892,0
+XSMO.US,D,20131108,000000,20.9253,21.0932,20.809,21.0932,2720.7939054932,0
+XSMO.US,D,20131111,000000,21.1706,21.2958,21.1318,21.2958,3458.619259813,0
+XSMO.US,D,20131112,000000,21.1408,21.2481,21.1408,21.1806,5422.4627335893,0
+XSMO.US,D,20131113,000000,21.1508,21.4329,21.1508,21.4329,1086.1030795513,0
+XSMO.US,D,20131114,000000,21.4975,21.5273,21.4975,21.5273,6360.5981090683,0
+XSMO.US,D,20131115,000000,21.4617,21.4617,21.4617,21.4617,1243.1300308117,0
+XSMO.US,D,20131118,000000,21.5372,21.6128,21.4528,21.4528,4820.526087091,0
+XSMO.US,D,20131119,000000,21.5074,21.5074,21.2481,21.2958,1024.7015152764,0
+XSMO.US,D,20131120,000000,21.2859,21.4151,21.2104,21.2104,844.52315453526,0
+XSMO.US,D,20131121,000000,21.4429,21.5074,21.4429,21.5074,617.03539181181,0
+XSMO.US,D,20131122,000000,21.575,21.575,21.575,21.575,417.73195367358,0
+XSMO.US,D,20131125,000000,21.6684,21.6684,21.6396,21.6396,270.77083262215,0
+XSMO.US,D,20131126,000000,21.565,21.6882,21.565,21.6594,1381.0319046751,0
+XSMO.US,D,20131127,000000,21.7528,21.7826,21.725,21.7826,2842.5904510221,0
+XSMO.US,D,20131129,000000,21.7826,21.8303,21.7826,21.8303,1167.6363042442,0
+XSMO.US,D,20131202,000000,21.6982,21.6982,21.6982,21.6982,259.69841939225,0
+XSMO.US,D,20131203,000000,21.5849,21.5849,21.4528,21.4617,1878.2839169997,0
+XSMO.US,D,20131204,000000,21.4528,21.5561,21.4528,21.4776,1586.3748409387,0
+XSMO.US,D,20131205,000000,21.4776,21.4975,21.4707,21.4975,1016.6488511092,0
+XSMO.US,D,20131206,000000,21.5849,21.6494,21.5849,21.6494,666.35795983592,0
+XSMO.US,D,20131209,000000,21.6038,21.6128,21.575,21.5938,15079.620236105,0
+XSMO.US,D,20131210,000000,21.6684,21.6684,21.4975,21.4975,1157.5704740352,0
+XSMO.US,D,20131211,000000,21.1905,21.267,21.1408,21.1408,6076.7416971744,0
+XSMO.US,D,20131212,000000,21.2392,21.2392,21.1607,21.2004,4960.4411269961,0
+XSMO.US,D,20131213,000000,21.1408,21.267,21.1408,21.2481,1745.4149582409,0
+XSMO.US,D,20131216,000000,21.3693,21.4151,21.3693,21.4151,258.69183637135,0
+XSMO.US,D,20131217,000000,21.3247,21.4071,21.2859,21.4071,2409.759752035,0
+XSMO.US,D,20131218,000000,21.4617,21.5174,21.2958,21.5174,6049.5639556101,0
+XSMO.US,D,20131219,000000,21.5561,21.565,21.4776,21.4776,761.98334682144,0
+XSMO.US,D,20131220,000000,21.6783,21.8581,21.6783,21.8403,2708.7149092424,0
+XSMO.US,D,20131226,000000,22.1939,22.1939,22.1661,22.1661,1219.978621331,0
+XSMO.US,D,20131227,000000,22.037,22.1472,22.037,22.1472,1959.8171416927,0
+XSMO.US,D,20131230,000000,22.0638,22.2028,22.0638,22.2028,1440.4203029082,0
+XSMO.US,D,20131231,000000,22.2903,22.2903,22.2903,22.2903,321.09998366716,0
+XSMO.US,D,20140102,000000,22.027,22.1025,21.9704,21.9704,1619.5920806284,0
+XSMO.US,D,20140103,000000,22.0926,22.1372,22.0737,22.1025,1905.461658564,0
+XSMO.US,D,20140106,000000,22.037,22.037,22.018,22.018,1195.8206288294,0
+XSMO.US,D,20140107,000000,22.1204,22.2227,22.1204,22.1939,5724.4376398594,0
+XSMO.US,D,20140108,000000,22.2326,22.2704,22.1939,22.2326,875.72722818316,0
+XSMO.US,D,20140109,000000,22.185,22.1939,22.185,22.1939,1411.2293953021,0
+XSMO.US,D,20140110,000000,22.2326,22.3667,22.2326,22.3667,2326.2133613003,0
+XSMO.US,D,20140113,000000,22.2525,22.2525,21.9902,21.9902,1884.3234151251,0
+XSMO.US,D,20140114,000000,22.1939,22.2992,22.1661,22.2992,4531.6367600926,0
+XSMO.US,D,20140115,000000,22.3767,22.4701,22.3767,22.4701,2646.3067619466,0
+XSMO.US,D,20140116,000000,22.4135,22.4423,22.3767,22.4423,2187.3049044161,0
+XSMO.US,D,20140117,000000,22.4234,22.4234,22.2525,22.2525,757.95701473784,0
+XSMO.US,D,20140121,000000,22.4135,22.4701,22.3569,22.4601,12146.437313202,0
+XSMO.US,D,20140122,000000,22.5446,22.6698,22.5446,22.6698,6124.0510991567,0
+XSMO.US,D,20140123,000000,22.5634,22.5634,22.3379,22.4234,6315.3018731278,0
+XSMO.US,D,20140124,000000,22.3081,22.3081,22.018,22.018,3167.7167667729,0
+XSMO.US,D,20140127,000000,22.037,22.037,21.6594,21.8015,3077.1242948919,0
+XSMO.US,D,20140128,000000,21.725,21.9028,21.725,21.9028,1206.8930420593,0
+XSMO.US,D,20140129,000000,21.8105,21.8105,21.6982,21.6982,1096.1689097603,0
+XSMO.US,D,20140130,000000,21.9902,22.027,21.9803,21.9803,3804.8838190027,0
+XSMO.US,D,20140131,000000,21.9127,21.9604,21.9028,21.9415,3921.6474494271,0
+XSMO.US,D,20140203,000000,21.8303,21.8303,21.267,21.267,1671.9343977152,0
+XSMO.US,D,20140204,000000,21.3335,21.4429,21.3335,21.3793,21072.815542545,0
+XSMO.US,D,20140205,000000,21.2481,21.3593,21.0484,21.267,27099.228088674,0
+XSMO.US,D,20140206,000000,21.3991,21.565,21.3991,21.4776,2951.3014172793,0
+XSMO.US,D,20140207,000000,21.6296,21.7528,21.6128,21.7528,38933.624665398,0
+XSMO.US,D,20140210,000000,21.6494,21.8203,21.6494,21.8203,4451.1101184206,0
+XSMO.US,D,20140211,000000,22.018,22.0638,22.018,22.0538,11948.140458085,0
+XSMO.US,D,20140212,000000,22.1372,22.1562,22.1025,22.1025,2750.9913961202,0
+XSMO.US,D,20140213,000000,22.2525,22.4135,22.2227,22.3569,1450.4861331172,0
+XSMO.US,D,20140218,000000,22.4333,22.641,22.4333,22.631,1833.9942640801,0
+XSMO.US,D,20140219,000000,22.5824,22.6986,22.5346,22.5346,4189.3985329866,0
+XSMO.US,D,20140220,000000,22.5078,22.6112,22.5078,22.6112,1518.9337785384,0
+XSMO.US,D,20140221,000000,22.6787,22.6787,22.6787,22.6787,633.14072014622,0
+XSMO.US,D,20140224,000000,22.9797,22.9797,22.9321,22.9321,780.10184119764,0
+XSMO.US,D,20140225,000000,22.8575,22.8843,22.7363,22.8575,5486.8840469269,0
+XSMO.US,D,20140226,000000,23.0443,23.0443,22.8943,22.9131,2355.4042689064,0
+XSMO.US,D,20140227,000000,22.8476,22.9976,22.8476,22.9976,1145.4914777844,0
+XSMO.US,D,20140228,000000,23.0075,23.0622,22.9519,22.9519,971.35261516868,0
+XSMO.US,D,20140303,000000,22.9043,22.9131,22.79,22.9131,3105.3086194771,0
+XSMO.US,D,20140304,000000,23.4019,23.4586,23.4019,23.4586,848.54948661886,0
+XSMO.US,D,20140305,000000,23.3383,23.3383,23.3383,23.3383,369.41596867037,0
+XSMO.US,D,20140306,000000,23.4119,23.4119,23.3473,23.3841,846.53632057706,0
+XSMO.US,D,20140307,000000,23.393,23.393,23.3285,23.3751,1426.3281406156,0
+XSMO.US,D,20140310,000000,23.3383,23.3473,23.2142,23.2639,2306.0817008823,0
+XSMO.US,D,20140311,000000,23.3185,23.3563,23.101,23.101,4041.4308289142,0
+XSMO.US,D,20140312,000000,23.101,23.244,23.0075,23.2241,1730.3162129274,0
+XSMO.US,D,20140313,000000,23.1764,23.1764,22.9131,23.0354,2343.3252726556,0
+XSMO.US,D,20140314,000000,23.1198,23.1198,23.0443,23.0443,728.76610713173,0
+XSMO.US,D,20140317,000000,23.2142,23.244,23.2142,23.244,1050.8726738198,0
+XSMO.US,D,20140318,000000,23.3095,23.5698,23.3095,23.4775,24755.902816019,0
+XSMO.US,D,20140319,000000,23.4218,23.5142,23.3651,23.3651,14387.091117727,0
+XSMO.US,D,20140320,000000,23.4218,23.4218,23.3751,23.3751,958.26703589698,0
+XSMO.US,D,20140321,000000,23.4685,23.5888,23.3751,23.3751,3671.008277223,0
+XSMO.US,D,20140324,000000,23.0254,23.0532,22.9708,23.0532,1078.0504153841,0
+XSMO.US,D,20140325,000000,23.244,23.2807,23.244,23.2807,561.6733256623,0
+XSMO.US,D,20140326,000000,22.8287,22.8287,22.7721,22.7721,955.24728683428,0
+XSMO.US,D,20140327,000000,22.6886,22.6986,22.6886,22.6986,835.46390734715,0
+XSMO.US,D,20140328,000000,22.8287,22.8287,22.8287,22.8287,317.07365158356,0
+XSMO.US,D,20140331,000000,22.9043,23.101,22.9043,23.101,1393.1109009259,0
+XSMO.US,D,20140401,000000,23.082,23.2052,23.082,23.1764,806.27299974105,0
+XSMO.US,D,20140402,000000,23.3473,23.3563,23.3185,23.3563,1323.6566724837,0
+XSMO.US,D,20140403,000000,23.4586,23.4586,23.234,23.234,448.93602732148,0
+XSMO.US,D,20140404,000000,22.8575,22.9043,22.8287,22.8476,2435.9309105784,0
+XSMO.US,D,20140407,000000,22.7721,22.7721,22.4512,22.4512,1282.3867686268,0
+XSMO.US,D,20140408,000000,22.5922,22.641,22.5168,22.5168,1024.7015152764,0
+XSMO.US,D,20140409,000000,22.7552,22.9221,22.7552,22.8287,4408.8336315428,0
+XSMO.US,D,20140410,000000,22.79,22.79,22.2992,22.4333,2943.2487531121,0
+XSMO.US,D,20140411,000000,22.1372,22.3081,21.9803,22.0538,3663.9621960767,0
+XSMO.US,D,20140414,000000,22.2525,22.2803,22.2525,22.2625,800.23350161565,0
+XSMO.US,D,20140415,000000,22.2704,22.2704,22.1114,22.1114,761.98334682144,0
+XSMO.US,D,20140416,000000,22.3857,22.5446,22.2704,22.5446,16964.950234252,0
+XSMO.US,D,20140417,000000,22.3767,22.621,22.3767,22.6112,15241.68010247,0
+XSMO.US,D,20140421,000000,22.631,22.6986,22.5446,22.6509,5898.5765024751,0
+XSMO.US,D,20140424,000000,22.8089,22.8089,22.7552,22.7552,944.17487360437,0
+XSMO.US,D,20140425,000000,22.5168,22.5168,22.3379,22.4045,2304.0685348405,0
+XSMO.US,D,20140428,000000,22.1661,22.185,22.1661,22.185,422.76486877808,0
+XSMO.US,D,20140429,000000,22.3569,22.4333,22.3479,22.3767,1628.6513278165,0
+XSMO.US,D,20140430,000000,22.2426,22.4701,22.2426,22.4701,2562.7603712119,0
+XSMO.US,D,20140501,000000,22.5078,22.5922,22.4135,22.4135,2345.3384386974,0
+XSMO.US,D,20140502,000000,22.7174,22.7363,22.6022,22.6022,915.99054901917,0
+XSMO.US,D,20140505,000000,22.5922,22.5922,22.5346,22.5346,22815.210751723,0
+XSMO.US,D,20140506,000000,22.3081,22.3479,22.2625,22.2625,7004.8112424444,0
+XSMO.US,D,20140507,000000,22.2803,22.3479,22.0002,22.0458,4570.8934979077,0
+XSMO.US,D,20140508,000000,22.3857,22.3857,22.3667,22.3667,433.83728200798,0
+XSMO.US,D,20140509,000000,21.9505,22.0638,21.9505,21.9505,388.54104606747,0
+XSMO.US,D,20140512,000000,22.3181,22.5545,22.2227,22.5078,4346.425484247,0
+XSMO.US,D,20140513,000000,22.48,22.48,22.48,22.48,172.12569657393,0
+XSMO.US,D,20140514,000000,22.2227,22.2803,22.0836,22.1304,3067.0584646829,0
+XSMO.US,D,20140515,000000,21.7528,21.9803,21.7528,21.9803,1559.1970993744,0
+XSMO.US,D,20140516,000000,21.8929,22.0737,21.8929,22.0638,20288.687369264,0
+XSMO.US,D,20140519,000000,22.2326,22.2903,22.2326,22.2903,2779.1757207054,0
+XSMO.US,D,20140520,000000,21.9902,22.1114,21.9902,22.1114,823.38491109635,0
+XSMO.US,D,20140521,000000,22.1025,22.1304,21.9902,22.1304,660.31846171052,0
+XSMO.US,D,20140522,000000,22.2326,22.3181,22.2326,22.2803,18970.063611885,0
+XSMO.US,D,20140523,000000,22.2903,22.3955,22.2903,22.3955,878.74697724586,0
+XSMO.US,D,20140527,000000,22.621,22.6598,22.5734,22.6598,3759.5875830622,0
+XSMO.US,D,20140528,000000,22.5257,22.5545,22.48,22.5168,5389.2454938996,0
+XSMO.US,D,20140529,000000,22.5922,22.6598,22.5922,22.6598,29237.210425067,0
+XSMO.US,D,20140530,000000,22.6112,22.631,22.4899,22.5346,3078.1308779128,0
+XSMO.US,D,20140602,000000,22.5922,22.5922,22.4512,22.5078,1069.9977512169,0
+XSMO.US,D,20140603,000000,22.5078,22.5346,22.5078,22.5257,1293.4591818567,0
+XSMO.US,D,20140604,000000,22.4989,22.4989,22.4989,22.4989,382.50154794207,0
+XSMO.US,D,20140605,000000,22.6698,22.9519,22.631,22.9519,1608.5196673985,0
+XSMO.US,D,20140606,000000,23.1576,23.1576,23.1486,23.1486,365.38963658677,0
+XSMO.US,D,20140610,000000,23.1288,23.1953,23.1288,23.1953,428.80436690348,0
+XSMO.US,D,20140611,000000,23.1576,23.1764,23.1198,23.1198,923.03663016547,0
+XSMO.US,D,20140612,000000,23.1288,23.1764,23.0354,23.0354,1860.1654226235,0
+XSMO.US,D,20140613,000000,23.0622,23.0721,23.0622,23.0721,666.35795983592,0
+XSMO.US,D,20140616,000000,23.1486,23.1953,23.1486,23.1486,2067.521524929,0
+XSMO.US,D,20140617,000000,23.1098,23.3841,23.1098,23.3095,15358.443732895,0
+XSMO.US,D,20140618,000000,23.3383,23.4963,23.2639,23.4963,5725.4442228803,0
+XSMO.US,D,20140619,000000,23.4874,23.4874,23.393,23.4775,1356.8739121734,0
+XSMO.US,D,20140620,000000,23.5043,23.5678,23.4655,23.5678,2277.8973762971,0
+XSMO.US,D,20140623,000000,23.541,23.6056,23.5311,23.55,2663.4186733019,0
+XSMO.US,D,20140624,000000,23.55,23.6722,23.3632,23.3632,2395.6675897424,0
+XSMO.US,D,20140625,000000,23.2967,23.4755,23.2967,23.4755,1012.6225190256,0
+XSMO.US,D,20140626,000000,23.3821,23.4189,23.3821,23.4189,711.65419577643,0
+XSMO.US,D,20140627,000000,23.4755,23.5868,23.4755,23.5868,751.91751661244,0
+XSMO.US,D,20140630,000000,23.5311,23.6622,23.5311,23.6244,3634.7712884706,0
+XSMO.US,D,20140701,000000,23.6722,23.9414,23.6722,23.8629,7644.9980437369,0
+XSMO.US,D,20140702,000000,23.7397,23.7397,23.7397,23.7397,1583.355091876,0
+XSMO.US,D,20140703,000000,23.7894,23.8529,23.7894,23.8529,812.31249786645,0
+XSMO.US,D,20140707,000000,23.6821,23.7109,23.6821,23.7109,1111.2676550738,0
+XSMO.US,D,20140708,000000,23.2499,23.3453,23.2499,23.3453,1148.5112268471,0
+XSMO.US,D,20140709,000000,23.3721,23.3911,23.3453,23.3721,3935.7396117197,0
+XSMO.US,D,20140710,000000,23.0572,23.2688,23.0572,23.1724,1083.0833304886,0
+XSMO.US,D,20140711,000000,23.1536,23.1536,23.1536,23.1536,300.96832324916,0
+XSMO.US,D,20140714,000000,23.3155,23.3453,23.2102,23.2102,4569.8869148868,0
+XSMO.US,D,20140715,000000,23.0572,23.1058,23.0483,23.0483,5175.8498934687,0
+XSMO.US,D,20140716,000000,23.1914,23.1914,23.1058,23.1338,15554.727421971,0
+XSMO.US,D,20140717,000000,23.0483,23.077,22.9837,22.9837,2700.6622450752,0
+XSMO.US,D,20140718,000000,23.1914,23.1914,23.087,23.087,1956.79739263,0
+XSMO.US,D,20140721,000000,23.0394,23.097,22.9837,23.097,2533.5694636058,0
+XSMO.US,D,20140722,000000,23.2867,23.3065,23.2599,23.2599,1730.3162129274,0
+XSMO.US,D,20140723,000000,23.2768,23.2768,23.1914,23.2202,594.89056535201,0
+XSMO.US,D,20140724,000000,23.2688,23.3821,23.2688,23.2688,882.77330932946,0
+XSMO.US,D,20140725,000000,23.1058,23.1536,23.1058,23.1536,1748.4347073036,0
+XSMO.US,D,20140728,000000,22.9559,23.1338,22.9171,23.077,1483.7033728069,0
+XSMO.US,D,20140730,000000,23.1436,23.1436,23.0483,23.1436,3530.0866542969,0
+XSMO.US,D,20140731,000000,22.7483,22.7483,22.7294,22.7294,636.16046920892,0
+XSMO.US,D,20140801,000000,22.4433,22.4433,22.4343,22.4343,1753.4676224081,0
+XSMO.US,D,20140804,000000,22.5088,22.6528,22.4909,22.6528,1934.6525661702,0
+XSMO.US,D,20140805,000000,22.5654,22.6528,22.4711,22.5565,6994.7454122354,0
+XSMO.US,D,20140806,000000,22.5744,22.5744,22.5088,22.5188,1291.4460158149,0
+XSMO.US,D,20140807,000000,22.5565,22.5565,22.3777,22.3777,805.26641672015,0
+XSMO.US,D,20140808,000000,22.4522,22.633,22.4522,22.633,1924.5867359612,0
+XSMO.US,D,20140811,000000,22.936,22.936,22.8883,22.8883,3971.9766004721,0
+XSMO.US,D,20140812,000000,22.7741,22.7919,22.5844,22.5844,1743.4017921991,0
+XSMO.US,D,20140813,000000,22.7483,22.8515,22.7483,22.8417,2186.2983213952,0
+XSMO.US,D,20140814,000000,22.8417,22.8417,22.8019,22.8019,406.65954044367,0
+XSMO.US,D,20140815,000000,23.0125,23.0125,22.7483,22.8605,1225.0115364355,0
+XSMO.US,D,20140818,000000,23.1338,23.1338,23.1148,23.1338,5956.9583176873,0
+XSMO.US,D,20140819,000000,23.2202,23.3155,23.2202,23.2768,16520.040539013,0
+XSMO.US,D,20140820,000000,23.2012,23.2967,23.1436,23.2867,9809.1515386723,0
+XSMO.US,D,20140821,000000,23.1724,23.2688,23.1724,23.2688,912.97079995647,0
+XSMO.US,D,20140822,000000,23.1635,23.3353,23.1635,23.3353,418.73853669448,0
+XSMO.US,D,20140825,000000,23.4387,23.4387,23.2499,23.2499,1611.5394164612,0
+XSMO.US,D,20140826,000000,23.4566,23.4953,23.4387,23.4387,3827.0286454625,0
+XSMO.US,D,20140827,000000,23.3821,23.3999,23.3453,23.3453,1102.2084078857,0
+XSMO.US,D,20140828,000000,23.2967,23.2967,23.2867,23.2867,1088.1162455931,0
+XSMO.US,D,20140829,000000,23.3155,23.4655,23.3155,23.4655,468.06110471859,0
+XSMO.US,D,20140902,000000,23.5678,23.5678,23.5311,23.5678,741.85168640344,0
+XSMO.US,D,20140903,000000,23.6156,23.6156,23.4566,23.4566,1140.4585626799,0
+XSMO.US,D,20140904,000000,23.4477,23.4566,23.2967,23.3543,928.06954526997,0
+XSMO.US,D,20140905,000000,23.2202,23.3999,23.2202,23.3999,999.53693975388,0
+XSMO.US,D,20140908,000000,23.4477,23.4755,23.3721,23.3721,1142.4717287217,0
+XSMO.US,D,20140909,000000,23.3632,23.3632,23.2967,23.2967,1153.5441419516,0
+XSMO.US,D,20140910,000000,23.1058,23.2301,23.1058,23.2301,1526.9864427056,0
+XSMO.US,D,20140911,000000,23.2867,23.3821,23.2867,23.3821,5203.0276350331,0
+XSMO.US,D,20140912,000000,23.24,23.24,23.1814,23.1814,781.10842421854,0
+XSMO.US,D,20140915,000000,22.9837,22.9837,22.936,22.936,626.09463899991,0
+XSMO.US,D,20140916,000000,22.9648,23.0672,22.8119,23.0304,10630.523283727,0
+XSMO.US,D,20140917,000000,23.1058,23.1148,23.0672,23.0672,654.27896358512,0
+XSMO.US,D,20140918,000000,23.1248,23.1536,23.1248,23.1338,841.50340547255,0
+XSMO.US,D,20140919,000000,23.2499,23.2499,22.9559,22.9559,13509.350723501,0
+XSMO.US,D,20140922,000000,22.8019,22.8019,22.6528,22.6618,3013.7095645752,0
+XSMO.US,D,20140923,000000,22.633,22.6718,22.481,22.5088,3413.3230238725,0
+XSMO.US,D,20140924,000000,22.4711,22.6817,22.4711,22.6817,1143.4783117426,0
+XSMO.US,D,20140925,000000,22.3379,22.4145,22.3181,22.3867,3788.7784906683,0
+XSMO.US,D,20140926,000000,22.4055,22.4055,22.4055,22.4055,438.87019711248,0
+XSMO.US,D,20140929,000000,22.5466,22.5744,22.4711,22.5744,1954.7842265882,0
+XSMO.US,D,20140930,000000,22.3955,22.4999,22.3379,22.3479,15576.87224843,0
+XSMO.US,D,20141001,000000,22.2903,22.2903,21.9009,21.9009,1406.1964801976,0
+XSMO.US,D,20141002,000000,21.7498,22.0916,21.7309,22.0826,2967.4067456137,0
+XSMO.US,D,20141003,000000,22.2227,22.2903,22.2227,22.2625,1637.7105750046,0
+XSMO.US,D,20141006,000000,22.2128,22.2128,22.035,22.1462,3480.7640862728,0
+XSMO.US,D,20141007,000000,21.9396,21.9684,21.8273,21.8273,6777.3234797209,0
+XSMO.US,D,20141008,000000,21.6356,21.8075,21.5322,21.8075,654.27896358512,0
+XSMO.US,D,20141009,000000,21.9982,21.9982,21.5998,21.5998,1891.3694962714,0
+XSMO.US,D,20141010,000000,21.4379,21.6256,21.2521,21.2998,2867.7550265446,0
+XSMO.US,D,20141013,000000,21.1538,21.1935,20.9551,21.1935,1677.9738958406,0
+XSMO.US,D,20141014,000000,21.1736,21.3187,20.9729,21.0772,27379.058168485,0
+XSMO.US,D,20141015,000000,20.7733,21.0872,20.1414,20.9073,8853.904251838,0
+XSMO.US,D,20141016,000000,21.0872,21.4478,21.0027,21.3931,19731.040375685,0
+XSMO.US,D,20141017,000000,21.5521,21.6098,21.3833,21.4667,3525.0537391924,0
+XSMO.US,D,20141020,000000,21.4379,21.6654,21.4031,21.6654,1885.329998146,0
+XSMO.US,D,20141021,000000,22.035,22.1016,21.9585,22.1016,5098.3430008594,0
+XSMO.US,D,20141022,000000,22.1651,22.1929,21.9783,21.9783,995.51060767028,0
+XSMO.US,D,20141023,000000,22.0916,22.2426,22.0916,22.1294,4082.7007327711,0
+XSMO.US,D,20141024,000000,22.1016,22.184,22.1016,22.1462,1639.7237410464,0
+XSMO.US,D,20141027,000000,22.0916,22.184,22.0916,22.184,4058.5427402695,0
+XSMO.US,D,20141028,000000,22.5088,22.5942,22.4055,22.5942,911.96421693557,0
+XSMO.US,D,20141029,000000,22.6916,22.7393,22.481,22.481,5552.3119432854,0
+XSMO.US,D,20141030,000000,22.5844,22.7651,22.4343,22.6817,1655.8290693808,0
+XSMO.US,D,20141031,000000,22.9837,23.0204,22.9171,23.0204,4685.6439622904,0
+XSMO.US,D,20141103,000000,23.1148,23.1148,22.9747,22.9747,3695.1662697246,0
+XSMO.US,D,20141104,000000,22.784,22.784,22.784,22.784,1472.630959577,0
+XSMO.US,D,20141105,000000,22.8515,22.9261,22.8417,22.8803,1506.8547822876,0
+XSMO.US,D,20141106,000000,22.8515,22.9837,22.8515,22.9459,1232.0576175818,0
+XSMO.US,D,20141107,000000,22.9261,22.9747,22.9261,22.9747,607.97614462371,0
+XSMO.US,D,20141110,000000,23.0204,23.0204,23.0204,23.0204,537.5153331607,0
+XSMO.US,D,20141111,000000,23.1058,23.1248,23.077,23.1248,1591.4077560432,0
+XSMO.US,D,20141112,000000,23.0304,23.2102,23.0304,23.2102,1574.2958446879,0
+XSMO.US,D,20141113,000000,23.0572,23.1058,23.0572,23.087,2364.4635160945,0
+XSMO.US,D,20141114,000000,23.077,23.1536,23.0672,23.1338,1925.5933189821,0
+XSMO.US,D,20141117,000000,22.9936,23.0204,22.9936,23.0125,376.46204981667,0
+XSMO.US,D,20141118,000000,23.0394,23.1724,23.0394,23.077,6162.3012539509,0
+XSMO.US,D,20141119,000000,22.8417,23.0304,22.8417,22.9459,775.06892609314,0
+XSMO.US,D,20141120,000000,23.0304,23.1148,23.0304,23.1148,1406.1964801976,0
+XSMO.US,D,20141121,000000,23.5212,23.5212,23.2102,23.2102,1712.1977185512,0
+XSMO.US,D,20141124,000000,23.2768,23.3543,23.1148,23.3543,1049.8660907989,0
+XSMO.US,D,20141125,000000,23.4287,23.4287,23.2688,23.3999,2539.6089617312,0
+XSMO.US,D,20141126,000000,23.3543,23.4287,23.3453,23.3999,7158.8184446421,0
+XSMO.US,D,20141128,000000,23.2768,23.3065,23.1814,23.1814,7961.0651122996,0
+XSMO.US,D,20141201,000000,22.9459,22.9459,22.7483,22.7483,944.17487360437,0
+XSMO.US,D,20141202,000000,22.8883,22.8883,22.8217,22.8605,8517.7055228574,0
+XSMO.US,D,20141204,000000,22.9837,22.9837,22.9837,22.9837,209.36926834724,0
+XSMO.US,D,20141205,000000,23.0026,23.087,23.0026,23.0125,936.12220943717,0
+XSMO.US,D,20141208,000000,23.1436,23.1436,22.784,22.784,7804.0381610391,0
+XSMO.US,D,20141209,000000,22.6528,23.0204,22.643,22.9459,1780.6453639724,0
+XSMO.US,D,20141211,000000,22.9171,22.9171,22.7393,22.7651,15631.227731559,0
+XSMO.US,D,20141212,000000,22.481,22.633,22.481,22.5654,2304.0685348405,0
+XSMO.US,D,20141215,000000,22.6718,22.6718,22.3181,22.328,12632.616912297,0
+XSMO.US,D,20141216,000000,22.3867,22.3955,22.3181,22.3181,1298.4920969612,0
+XSMO.US,D,20141217,000000,22.4433,22.5654,22.4433,22.5654,830.43099224265,0
+XSMO.US,D,20141218,000000,23.0394,23.0572,23.0394,23.0394,1113.2808211156,0
+XSMO.US,D,20141219,000000,23.2748,23.2748,23.2748,23.2748,1953.7776435673,0
+XSMO.US,D,20141222,000000,23.2847,23.3245,23.2281,23.3245,3285.4869802182,0
+XSMO.US,D,20141223,000000,23.3989,23.4566,23.3901,23.3901,1578.3221767715,0
+XSMO.US,D,20141224,000000,23.4477,23.4477,23.4079,23.4079,3250.2565744867,0
+XSMO.US,D,20141226,000000,23.5589,23.5688,23.5132,23.5212,2002.0936285705,0
+XSMO.US,D,20141229,000000,23.55,23.55,23.55,23.55,199.30343813824,0
+XSMO.US,D,20141230,000000,23.5132,23.5589,23.4377,23.4377,1974.9158870062,0
+XSMO.US,D,20141231,000000,24.8593,24.8593,23.4854,23.5788,2724.8202375768,0
+XSMO.US,D,20150102,000000,23.4179,23.4755,23.0175,23.2182,7207.1344296453,0
+XSMO.US,D,20150105,000000,23.0264,23.0264,22.8367,22.8933,1029.7344303809,0
+XSMO.US,D,20150106,000000,22.6162,22.7045,22.483,22.7045,2477.2008144354,0
+XSMO.US,D,20150107,000000,22.7969,22.8655,22.7969,22.8466,2415.7992501604,0
+XSMO.US,D,20150108,000000,23.103,23.248,23.103,23.1993,4264.8922595541,0
+XSMO.US,D,20150109,000000,23.1506,23.1506,23.0453,23.084,10767.418574569,0
+XSMO.US,D,20150112,000000,22.9708,22.9708,22.8755,22.9321,2016.1857908631,0
+XSMO.US,D,20150113,000000,23.1993,23.3245,22.7602,22.9121,9020.9970333075,0
+XSMO.US,D,20150114,000000,22.6558,22.9221,22.6558,22.8933,983.43161141948,0
+XSMO.US,D,20150115,000000,22.8466,22.8565,22.5774,22.6558,2179.2522402489,0
+XSMO.US,D,20150116,000000,22.626,22.8466,22.6162,22.8466,1053.8924228825,0
+XSMO.US,D,20150120,000000,22.7691,22.8267,22.7045,22.7969,8768.3446950615,0
+XSMO.US,D,20150121,000000,22.8466,22.9121,22.8466,22.8565,1707.1648034467,0
+XSMO.US,D,20150122,000000,22.9708,23.1993,22.8168,23.1993,3134.4995270832,0
+XSMO.US,D,20150123,000000,23.3901,23.4079,23.3901,23.4079,1073.0175002796,0
+XSMO.US,D,20150126,000000,23.3901,23.4854,23.3901,23.4566,1610.5328334403,0
+XSMO.US,D,20150127,000000,23.3046,23.4477,23.2082,23.4179,4890.986898554,0
+XSMO.US,D,20150128,000000,23.4377,23.4377,23.2281,23.2281,1985.9883002361,0
+XSMO.US,D,20150129,000000,23.1794,23.248,23.1606,23.248,3235.1578291732,0
+XSMO.US,D,20150130,000000,23.3145,23.3145,22.9321,23.0085,2866.7484435237,0
+XSMO.US,D,20150202,000000,22.8168,22.9121,22.6758,22.9121,890.82597349666,0
+XSMO.US,D,20150203,000000,23.2668,23.4377,23.1118,23.3901,7758.7419250986,0
+XSMO.US,D,20150204,000000,23.3901,23.3901,23.3623,23.3811,1814.869186683,0
+XSMO.US,D,20150205,000000,23.4566,23.5589,23.4566,23.5589,700.58178254653,0
+XSMO.US,D,20150206,000000,23.6254,23.6542,23.4655,23.4655,3376.0794520992,0
+XSMO.US,D,20150209,000000,23.5788,23.5788,23.4655,23.4655,7899.6635480247,0
+XSMO.US,D,20150210,000000,23.3901,23.4655,23.3901,23.4655,1464.5782954098,0
+XSMO.US,D,20150211,000000,23.5976,23.6166,23.4566,23.6166,1651.8027372972,0
+XSMO.US,D,20150212,000000,23.8103,23.8103,23.8103,23.8103,212.38901740994,0
+XSMO.US,D,20150213,000000,23.9732,23.9732,23.8857,23.9255,1356.8739121734,0
+XSMO.US,D,20150217,000000,23.9543,24.0974,23.8857,24.0209,4253.8198463242,0
+XSMO.US,D,20150218,000000,24.002,24.0874,23.9633,24.0874,5750.6087984028,0
+XSMO.US,D,20150219,000000,24.0308,24.1232,23.9543,24.1064,1134.4190645545,0
+XSMO.US,D,20150220,000000,23.9444,24.1818,23.9444,24.1818,15192.357534447,0
+XSMO.US,D,20150223,000000,24.0874,24.1064,24.0785,24.1064,1331.7093366509,0
+XSMO.US,D,20150224,000000,24.2295,24.2494,24.153,24.2494,2942.2421700912,0
+XSMO.US,D,20150225,000000,24.2772,24.3348,24.2682,24.2682,7445.6946055987,0
+XSMO.US,D,20150226,000000,24.2971,24.307,24.1728,24.1728,1789.7046111605,0
+XSMO.US,D,20150227,000000,24.2583,24.2871,24.2106,24.2494,1306.5447611284,0
+XSMO.US,D,20150302,000000,24.2295,24.2682,24.2007,24.2682,837.47707338895,0
+XSMO.US,D,20150303,000000,24.2295,24.2295,24.2106,24.2106,1049.8660907989,0
+XSMO.US,D,20150304,000000,24.0586,24.1232,24.0487,24.1232,3770.6599962921,0
+XSMO.US,D,20150305,000000,24.163,24.2007,24.1232,24.2007,1257.2221931043,0
+XSMO.US,D,20150306,000000,24.0586,24.0586,23.9732,23.9732,733.79902223623,0
+XSMO.US,D,20150309,000000,23.9345,24.002,23.8559,23.9921,3350.9148765767,0
+XSMO.US,D,20150310,000000,23.7228,23.7616,23.6831,23.6831,1991.0212153406,0
+XSMO.US,D,20150311,000000,23.7914,23.8659,23.7616,23.8172,1466.5914614516,0
+XSMO.US,D,20150312,000000,24.0785,24.143,24.0785,24.143,2304.0685348405,0
+XSMO.US,D,20150313,000000,23.9543,23.9921,23.8759,23.9921,1779.6387809515,0
+XSMO.US,D,20150316,000000,24.2394,24.2494,24.1728,24.2494,1361.906827278,0
+XSMO.US,D,20150317,000000,24.2394,24.2394,24.1332,24.2394,5864.3526797645,0
+XSMO.US,D,20150318,000000,24.163,24.4491,24.163,24.4491,2513.4378031878,0
+XSMO.US,D,20150319,000000,24.4878,24.5554,24.4491,24.5554,4506.4721845701,0
+XSMO.US,D,20150320,000000,24.6328,24.7382,24.613,24.6904,6179.4131653062,0
+XSMO.US,D,20150323,000000,24.8216,24.8593,24.7829,24.7829,1885.329998146,0
+XSMO.US,D,20150324,000000,24.7382,24.7382,24.6815,24.6815,1049.8660907989,0
+XSMO.US,D,20150325,000000,24.5643,24.5643,24.2772,24.2772,837.47707338895,0
+XSMO.US,D,20150326,000000,24.153,24.2295,24.0874,24.2295,3877.3577965075,0
+XSMO.US,D,20150327,000000,24.2494,24.3159,24.143,24.3159,1466.5914614516,0
+XSMO.US,D,20150330,000000,24.4779,24.6328,24.3537,24.5355,3245.2236593822,0
+XSMO.US,D,20150331,000000,24.5355,24.5355,24.4103,24.4779,4163.2273744432,0
+XSMO.US,D,20150401,000000,24.2871,24.3915,24.2772,24.307,4817.5063380283,0
+XSMO.US,D,20150402,000000,24.603,24.603,24.4193,24.4779,4398.7678013338,0
+XSMO.US,D,20150406,000000,24.4977,24.7382,24.3725,24.6328,8593.1992494249,0
+XSMO.US,D,20150407,000000,24.6328,24.7382,24.623,24.6616,2254.7459668164,0
+XSMO.US,D,20150408,000000,24.6616,24.6815,24.603,24.6328,4817.5063380283,0
+XSMO.US,D,20150409,000000,24.5742,24.623,24.5742,24.623,1736.3557110528,0
+XSMO.US,D,20150410,000000,24.7382,24.7382,24.6428,24.7004,733.79902223623,0
+XSMO.US,D,20150413,000000,24.6815,24.7282,24.6815,24.6815,1991.0212153406,0
+XSMO.US,D,20150414,000000,24.5742,24.6428,24.4977,24.613,1152.5375589307,0
+XSMO.US,D,20150415,000000,24.7094,24.8315,24.7094,24.8117,1904.4550755431,0
+XSMO.US,D,20150416,000000,24.7282,24.8027,24.7004,24.7004,4177.3195367358,0
+XSMO.US,D,20150417,000000,24.4977,24.5355,24.3915,24.4013,5236.2448747228,0
+XSMO.US,D,20150420,000000,24.5355,24.6328,24.5355,24.5842,1932.6394001284,0
+XSMO.US,D,20150421,000000,24.6716,24.6716,24.5454,24.5842,1807.8231055367,0
+XSMO.US,D,20150422,000000,24.5554,24.613,24.5554,24.613,1078.0504153841,0
+XSMO.US,D,20150423,000000,24.7193,24.8504,24.7193,24.8504,733.79902223623,0
+XSMO.US,D,20150424,000000,24.8027,24.8216,24.7282,24.7382,1179.715300495,0
+XSMO.US,D,20150427,000000,24.7193,24.7193,24.5454,24.5454,523.4231708681,0
+XSMO.US,D,20150428,000000,24.5454,24.6428,24.5454,24.6428,376.46204981667,0
+XSMO.US,D,20150429,000000,24.5166,24.5454,24.5166,24.5266,1152.5375589307,0
+XSMO.US,D,20150430,000000,24.2196,24.2196,24.1064,24.1064,629.11438806262,0
+XSMO.US,D,20150501,000000,24.163,24.163,24.163,24.163,206.34951928454,0
+XSMO.US,D,20150504,000000,24.4391,24.4391,24.3915,24.3915,1466.5914614516,0
+XSMO.US,D,20150505,000000,24.1818,24.2494,23.9155,23.9543,1572.2826786461,0
+XSMO.US,D,20150506,000000,23.8659,23.8659,23.8361,23.8659,2125.9033401412,0
+XSMO.US,D,20150507,000000,24.002,24.0974,24.002,24.0974,1446.4598010336,0
+XSMO.US,D,20150508,000000,24.2106,24.3815,24.1908,24.2196,3245.2236593822,0
+XSMO.US,D,20150511,000000,24.2682,24.3537,24.2682,24.2682,1675.9607297988,0
+XSMO.US,D,20150512,000000,23.8759,24.1818,23.8759,24.143,9502.1437172977,0
+XSMO.US,D,20150513,000000,24.0874,24.1818,24.0874,24.1818,316.06706856266,0
+XSMO.US,D,20150514,000000,24.2971,24.3437,24.2971,24.3437,523.4231708681,0
+XSMO.US,D,20150515,000000,24.2682,24.3437,24.2682,24.3437,344.25139314786,0
+XSMO.US,D,20150518,000000,24.5166,24.5166,24.5166,24.5166,1051.8792568407,0
+XSMO.US,D,20150519,000000,24.459,24.5941,24.459,24.5067,4816.4997550074,0
+XSMO.US,D,20150520,000000,24.5067,24.5067,24.5067,24.5067,227.48776272344,0
+XSMO.US,D,20150521,000000,24.5842,24.5842,24.4977,24.5643,3877.3577965075,0
+XSMO.US,D,20150522,000000,24.5554,24.5554,24.3815,24.5554,2513.4378031878,0
+XSMO.US,D,20150526,000000,24.163,24.2494,24.153,24.153,1107.2413229902,0
+XSMO.US,D,20150527,000000,24.153,24.153,24.153,24.153,101.66488511092,0
+XSMO.US,D,20150528,000000,24.5166,24.603,24.4292,24.5554,3091.2164571845,0
+XSMO.US,D,20150529,000000,24.4779,24.603,24.3637,24.4977,1152.5375589307,0
+XSMO.US,D,20150601,000000,24.7004,24.7004,24.3725,24.5742,2008.1331266959,0
+XSMO.US,D,20150602,000000,24.6815,24.7471,24.5941,24.7471,1565.2365974998,0
+XSMO.US,D,20150603,000000,25.0104,25.0104,24.9428,24.9428,523.4231708681,0
+XSMO.US,D,20150604,000000,24.9428,24.9428,24.9428,24.9428,101.66488511092,0
+XSMO.US,D,20150605,000000,24.8027,24.9159,24.7928,24.9159,1675.9607297988,0
+XSMO.US,D,20150608,000000,25.0392,25.0392,24.9428,24.9428,2199.3839006669,0
+XSMO.US,D,20150609,000000,24.8415,24.8415,24.8415,24.8415,520.4034218054,0
+XSMO.US,D,20150610,000000,24.9915,25.1484,24.9527,25.1088,5980.109727168,0
+XSMO.US,D,20150611,000000,25.1752,25.1842,25.1654,25.1842,832.44415828445,0
+XSMO.US,D,20150612,000000,25.0988,25.1386,25.0988,25.0988,943.16829058347,0
+XSMO.US,D,20150615,000000,25.0988,25.0988,24.9915,25.0014,5972.0570630008,0
+XSMO.US,D,20150616,000000,25.1286,25.2319,25.1286,25.1932,943.16829058347,0
+XSMO.US,D,20150617,000000,25.3173,25.3173,25.2319,25.2319,5027.8821893964,0
+XSMO.US,D,20150618,000000,25.4127,25.681,25.4127,25.681,38338.734100047,0
+XSMO.US,D,20150619,000000,25.5866,25.682,25.5866,25.6154,1568.2563465625,0
+XSMO.US,D,20150622,000000,25.7118,25.7217,25.682,25.7217,1254.2024440416,0
+XSMO.US,D,20150623,000000,25.8667,25.8667,25.7316,25.7594,2459.0823200592,0
+XSMO.US,D,20150624,000000,25.827,25.827,25.529,25.529,3969.9634344303,0
+XSMO.US,D,20150625,000000,25.4892,25.4892,25.3949,25.4047,2717.7741564305,0
+XSMO.US,D,20150626,000000,25.4991,25.4991,25.3749,25.4047,1879.2905000206,0
+XSMO.US,D,20150629,000000,25.1842,25.1842,24.6706,24.6706,2298.0290367151,0
+XSMO.US,D,20150630,000000,24.9527,24.9527,24.8206,24.8405,1408.2096462394,0
+XSMO.US,D,20150701,000000,25.0104,25.0888,24.8773,24.8871,3551.2248977359,0
+XSMO.US,D,20150702,000000,24.7461,25.0491,24.7183,24.7183,1462.565129368,0
+XSMO.US,D,20150706,000000,24.7918,24.7918,24.7084,24.7084,941.15512454167,0
+XSMO.US,D,20150707,000000,24.8017,24.8017,24.5444,24.6994,4702.7558736457,0
+XSMO.US,D,20150708,000000,24.3617,24.4183,24.3229,24.3417,20684.274496478,0
+XSMO.US,D,20150709,000000,24.8017,24.8017,24.6318,24.8017,522.4165878472,0
+XSMO.US,D,20150710,000000,24.8017,24.8017,24.8017,24.8017,101.66488511092,0
+XSMO.US,D,20150713,000000,25.4137,25.4237,25.3749,25.4047,7833.2290686452,0
+XSMO.US,D,20150714,000000,25.3949,25.664,25.3949,25.664,1389.0845688423,0
+XSMO.US,D,20150715,000000,25.5965,25.6064,25.3661,25.3949,2795.2810490398,0
+XSMO.US,D,20150716,000000,25.7217,25.7217,25.682,25.7118,1671.9343977152,0
+XSMO.US,D,20150717,000000,25.682,25.682,25.6154,25.664,941.15512454167,0
+XSMO.US,D,20150720,000000,25.6254,25.6254,25.5488,25.5677,1046.8463417362,0
+XSMO.US,D,20150721,000000,25.529,25.6254,25.3561,25.3561,731.78585619443,0
+XSMO.US,D,20150722,000000,25.3661,25.5866,25.3471,25.519,3237.170995215,0
+XSMO.US,D,20150723,000000,25.7018,25.7018,25.4047,25.4047,1671.9343977152,0
+XSMO.US,D,20150724,000000,25.3749,25.3749,25.0988,25.0988,416.72537065268,0
+XSMO.US,D,20150727,000000,25.0988,25.0988,25.0988,25.0988,101.66488511092,0
+XSMO.US,D,20150728,000000,24.7372,24.7372,24.7372,24.7372,101.66488511092,0
+XSMO.US,D,20150729,000000,25.0203,25.1484,25.0203,25.1484,1462.565129368,0
+XSMO.US,D,20150730,000000,24.9061,25.1932,24.9061,25.1932,1149.517809868,0
+XSMO.US,D,20150731,000000,25.1932,25.1932,25.1932,25.1932,101.66488511092,0
+XSMO.US,D,20150803,000000,25.2796,25.3273,25.1286,25.1484,1077.0438323632,0
+XSMO.US,D,20150804,000000,25.2319,25.2418,25.0789,25.212,3341.8556293886,0
+XSMO.US,D,20150805,000000,25.5389,25.5389,25.4137,25.4237,1671.9343977152,0
+XSMO.US,D,20150806,000000,25.4237,25.4237,25.4237,25.4237,137.90187386333,0
+XSMO.US,D,20150807,000000,24.6606,24.8017,24.5931,24.7918,5744.5693002774,0
+XSMO.US,D,20150810,000000,25.1484,25.1752,25.1186,25.1186,941.15512454167,0
+XSMO.US,D,20150811,000000,25.1484,25.1842,24.7461,24.8017,7235.3187542305,0
+XSMO.US,D,20150812,000000,24.3417,24.8206,24.3329,24.8206,5434.5417298401,0
+XSMO.US,D,20150813,000000,24.8405,25.0392,24.8206,24.8206,3969.9634344303,0
+XSMO.US,D,20150814,000000,24.8405,24.8871,24.5931,24.8773,3029.8148929096,0
+XSMO.US,D,20150817,000000,25.2796,25.2796,25.212,25.2418,522.4165878472,0
+XSMO.US,D,20150818,000000,25.212,25.2518,25.0392,25.059,2612.082939236,0
+XSMO.US,D,20150819,000000,24.8017,24.8961,24.6994,24.8961,4177.3195367358,0
+XSMO.US,D,20150820,000000,24.4659,24.4858,24.0457,24.0457,4387.6953881039,0
+XSMO.US,D,20150821,000000,23.6592,23.9315,23.5172,23.9315,6372.6771053191,0
+XSMO.US,D,20150824,000000,17.9101,23.7973,10.6132,22.5804,26038.289584646,0
+XSMO.US,D,20150825,000000,22.9936,23.3573,22.8793,23.0125,8983.7534615341,0
+XSMO.US,D,20150826,000000,22.7363,23.2708,22.6688,23.1943,5013.7900271038,0
+XSMO.US,D,20150827,000000,23.5271,23.8063,23.5271,23.6503,6058.6232027982,0
+XSMO.US,D,20150828,000000,23.7576,23.8927,23.689,23.8629,4805.4273417775,0
+XSMO.US,D,20150831,000000,23.8729,23.8729,23.8629,23.8629,522.4165878472,0
+XSMO.US,D,20150901,000000,23.1357,23.5172,23.1357,23.2897,3655.9095319095,0
+XSMO.US,D,20150902,000000,23.3295,23.5172,23.3295,23.5172,9926.9217521176,0
+XSMO.US,D,20150903,000000,23.5172,23.5838,23.4814,23.4814,835.46390734715,0
+XSMO.US,D,20150904,000000,23.4814,23.4814,23.2708,23.2708,1568.2563465625,0
+XSMO.US,D,20150908,000000,23.6503,23.9414,23.6503,23.9414,522.4165878472,0
+XSMO.US,D,20150909,000000,23.8729,23.8729,23.8729,23.8729,205.34293626364,0
+XSMO.US,D,20150910,000000,23.8927,23.999,23.7288,23.8431,12204.819128415,0
+XSMO.US,D,20150911,000000,23.7775,23.9801,23.699,23.9801,1671.9343977152,0
+XSMO.US,D,20150914,000000,24.0656,24.0656,23.9315,23.9315,3867.2919662985,0
+XSMO.US,D,20150915,000000,24.0179,24.15,24.0179,24.15,3133.4929440623,0
+XSMO.US,D,20150916,000000,24.15,24.4083,24.15,24.3993,6058.6232027982,0
+XSMO.US,D,20150917,000000,24.5832,24.9159,24.5832,24.754,2472.1678993309,0
+XSMO.US,D,20150918,000000,24.3279,24.606,24.3279,24.606,9577.6374438653,0
+XSMO.US,D,20150921,000000,24.3467,24.3745,24.2036,24.2036,1357.8804951943,0
+XSMO.US,D,20150922,000000,25.7177,25.7177,23.6642,23.7725,3549.2117316941,0
+XSMO.US,D,20150923,000000,23.7825,23.9175,23.7526,23.8023,5932.8003251857,0
+XSMO.US,D,20150924,000000,23.4467,23.55,23.3433,23.541,1029.7344303809,0
+XSMO.US,D,20150925,000000,23.6642,23.6642,22.8913,22.8913,1984.9817172152,0
+XSMO.US,D,20150928,000000,22.8049,22.8049,21.9614,21.9813,5274.495029517,0
+XSMO.US,D,20150929,000000,21.9326,22.0578,21.9326,21.9425,2192.3378195206,0
+XSMO.US,D,20150930,000000,21.3515,22.2386,21.3515,22.2386,8353.6324904506,0
+XSMO.US,D,20151001,000000,22.0488,22.1889,21.875,22.1154,3444.5270975204,0
+XSMO.US,D,20151002,000000,21.9614,22.623,21.8929,22.623,51788.696425315,0
+XSMO.US,D,20151005,000000,22.94,23.1298,22.94,23.1298,6543.7962188721,0
+XSMO.US,D,20151006,000000,22.7304,22.8545,22.7204,22.8049,3865.2788002567,0
+XSMO.US,D,20151007,000000,22.9966,23.237,22.9599,23.237,3140.5390252086,0
+XSMO.US,D,20151008,000000,23.1983,23.1983,23.092,23.1596,1567.2497635416,0
+XSMO.US,D,20151009,000000,23.3433,23.4467,23.3433,23.4367,2399.693921826,0
+XSMO.US,D,20151012,000000,23.4467,23.4467,23.4467,23.4467,315.06048554176,0
+XSMO.US,D,20151013,000000,23.4169,23.4169,23.0721,23.0721,2611.0763562151,0
+XSMO.US,D,20151014,000000,22.9499,22.9877,22.7502,22.7502,731.78585619443,0
+XSMO.US,D,20151015,000000,22.8347,23.3334,22.8347,23.3334,2399.693921826,0
+XSMO.US,D,20151016,000000,23.4367,23.541,23.247,23.4069,3027.8017268678,0
+XSMO.US,D,20151019,000000,23.4953,23.704,23.4953,23.6642,1982.9685511734,0
+XSMO.US,D,20151020,000000,23.5212,23.5212,23.3523,23.3523,835.46390734715,0
+XSMO.US,D,20151021,000000,23.4854,23.4854,22.9201,23.1496,2192.3378195206,0
+XSMO.US,D,20151022,000000,23.1496,23.3036,22.9599,22.9599,1984.9817172152,0
+XSMO.US,D,20151023,000000,23.3523,23.5698,23.2937,23.5698,1670.9278146943,0
+XSMO.US,D,20151026,000000,23.3701,23.3701,23.2738,23.2738,310.02757043726,0
+XSMO.US,D,20151027,000000,23.3135,23.3135,22.9688,23.0344,3131.4797780205,0
+XSMO.US,D,20151028,000000,23.3701,23.6464,23.3701,23.5888,731.78585619443,0
+XSMO.US,D,20151029,000000,23.7526,23.7526,23.3334,23.3701,6368.6507732355,0
+XSMO.US,D,20151030,000000,23.5311,23.5311,23.3613,23.3613,2925.1302587359,0
+XSMO.US,D,20151102,000000,23.5212,24.0418,23.5212,24.004,3246.2302424031,0
+XSMO.US,D,20151103,000000,23.9265,24.2523,23.9265,24.2325,7045.0745632804,0
+XSMO.US,D,20151104,000000,24.1352,24.2901,24.1252,24.2226,4428.9652919608,0
+XSMO.US,D,20151105,000000,24.2226,24.2226,24.2226,24.2226,310.02757043726,0
+XSMO.US,D,20151106,000000,24.4521,24.4521,24.4043,24.4043,2823.465373625,0
+XSMO.US,D,20151109,000000,24.155,24.155,24.155,24.155,515.37050670089,0
+XSMO.US,D,20151110,000000,24.0418,24.0606,23.9463,23.9463,522.4165878472,0
+XSMO.US,D,20151111,000000,23.9463,23.9463,23.9463,23.9463,101.66488511092,0
+XSMO.US,D,20151112,000000,23.7725,23.7725,23.7725,23.7725,2611.0763562151,0
+XSMO.US,D,20151113,000000,23.4854,23.4854,23.4467,23.4467,522.4165878472,0
+XSMO.US,D,20151116,000000,23.3979,23.4169,23.3433,23.4169,3131.4797780205,0
+XSMO.US,D,20151117,000000,23.4169,23.4169,23.4169,23.4169,101.66488511092,0
+XSMO.US,D,20151118,000000,23.6464,23.6464,23.6076,23.6076,522.4165878472,0
+XSMO.US,D,20151119,000000,23.7626,23.7626,23.7626,23.7626,310.02757043726,0
+XSMO.US,D,20151120,000000,24.0418,24.0418,23.9752,24.0228,1461.5585463471,0
+XSMO.US,D,20151123,000000,24.0804,24.0804,24.0804,24.0804,1045.8397587153,0
+XSMO.US,D,20151124,000000,24.0228,24.3099,23.9463,24.3099,2192.3378195206,0
+XSMO.US,D,20151125,000000,24.2226,24.5196,24.2226,24.4709,1772.5926998052,0
+XSMO.US,D,20151127,000000,24.4321,24.6368,24.4321,24.6368,10857.004463429,0
+XSMO.US,D,20151130,000000,24.8157,24.8157,24.4908,24.4908,1567.2497635416,0
+XSMO.US,D,20151201,000000,24.4908,24.4908,24.4908,24.4908,166.08619844853,0
+XSMO.US,D,20151202,000000,24.6468,24.6468,24.6368,24.6368,1108.2479060111,0
+XSMO.US,D,20151203,000000,24.6368,24.6368,24.6368,24.6368,416.72537065268,0
+XSMO.US,D,20151204,000000,24.0129,24.1938,24.0129,24.1938,1772.5926998052,0
+XSMO.US,D,20151207,000000,23.994,23.994,23.8023,23.8113,10230.90982443,0
+XSMO.US,D,20151208,000000,23.8113,23.8113,23.8113,23.8113,102.67146813182,0
+XSMO.US,D,20151209,000000,23.7526,23.7526,23.5043,23.5043,6264.9727220827,0
+XSMO.US,D,20151210,000000,23.541,23.7238,23.541,23.7238,416.72537065268,0
+XSMO.US,D,20151211,000000,23.3235,23.3235,22.9877,22.9877,1772.5926998052,0
+XSMO.US,D,20151214,000000,22.643,22.8813,22.5654,22.7592,4145.108880067,0
+XSMO.US,D,20151215,000000,23.1596,23.2271,23.1596,23.2271,310.02757043726,0
+XSMO.US,D,20151216,000000,23.541,23.6264,23.4755,23.6264,1567.2497635416,0
+XSMO.US,D,20151217,000000,23.5311,23.55,23.4655,23.4755,7621.8466342562,0
+XSMO.US,D,20151218,000000,23.3613,23.3613,23.2271,23.2271,522.4165878472,0
+XSMO.US,D,20151221,000000,23.3036,23.3036,23.2072,23.2658,4802.4075927148,0
+XSMO.US,D,20151222,000000,23.1784,23.4467,23.1784,23.4467,2094.6992664933,0
+XSMO.US,D,20151223,000000,23.7139,23.7139,23.694,23.694,522.4165878472,0
+XSMO.US,D,20151228,000000,23.5192,23.5599,23.5192,23.5599,331.16581387616,0
+XSMO.US,D,20151229,000000,23.7268,23.7825,23.7268,23.7825,653.27238056422,0
+XSMO.US,D,20151230,000000,23.6166,23.6166,23.6166,23.6166,261.71158543405,0
+XSMO.US,D,20151231,000000,23.4169,23.4715,23.4169,23.4715,1394.1174839468,0
+XSMO.US,D,20160104,000000,22.4701,22.5654,22.4701,22.5466,2447.0033238083,0
+XSMO.US,D,20160105,000000,22.7592,22.7592,22.5078,22.6042,1592.4143390641,0
+XSMO.US,D,20160106,000000,22.184,22.2674,22.184,22.2674,511.34417461729,0
+XSMO.US,D,20160107,000000,21.875,21.8999,21.6078,21.6346,5441.5878109864,0
+XSMO.US,D,20160108,000000,21.6256,21.6256,21.261,21.261,5742.5561342356,0
+XSMO.US,D,20160111,000000,21.0534,21.0902,20.8885,20.9759,8267.0663506532,0
+XSMO.US,D,20160112,000000,20.9451,20.9461,20.9381,20.9461,1086.1030795513,0
+XSMO.US,D,20160113,000000,20.6948,20.6948,20.6948,20.6948,1515.9140294757,0
+XSMO.US,D,20160114,000000,20.0958,20.8865,19.9984,20.7733,2844.6036170639,0
+XSMO.US,D,20160115,000000,20.0958,20.2447,19.9417,20.198,8877.0556613187,0
+XSMO.US,D,20160119,000000,20.4792,20.4792,19.6834,19.9984,7933.8873707353,0
+XSMO.US,D,20160120,000000,19.4261,20.4305,19.2046,20.4305,12732.268631367,0
+XSMO.US,D,20160121,000000,20.1524,20.4275,20.1066,20.1722,4571.9000809286,0
+XSMO.US,D,20160122,000000,20.5557,20.7246,20.4107,20.651,7782.8999176002,0
+XSMO.US,D,20160125,000000,20.668,20.668,20.668,20.668,355.32380637777,0
+XSMO.US,D,20160126,000000,20.5606,20.5746,20.5606,20.5746,646.22629941792,0
+XSMO.US,D,20160127,000000,20.3609,20.4593,20.1046,20.1046,4954.4016288707,0
+XSMO.US,D,20160128,000000,20.0083,20.0858,19.9049,19.9209,3164.6970177102,0
+XSMO.US,D,20160129,000000,20.3421,20.5746,20.207,20.5746,1752.4610393872,0
+XSMO.US,D,20160201,000000,20.3321,20.5845,20.3321,20.5845,2536.5892126685,0
+XSMO.US,D,20160202,000000,20.4107,20.4107,20.1146,20.1146,1333.7225026927,0
+XSMO.US,D,20160203,000000,19.7689,20.057,19.7689,20.057,1006.5830209002,0
+XSMO.US,D,20160204,000000,20.3013,20.3013,19.9974,20.0063,1908.4814076268,0
+XSMO.US,D,20160205,000000,19.4172,19.4172,19.1738,19.1738,757.95701473784,0
+XSMO.US,D,20160208,000000,18.9443,18.9443,18.3571,18.5787,4409.8402145637,0
+XSMO.US,D,20160209,000000,18.4664,18.5618,18.2667,18.4545,2389.628091617,0
+XSMO.US,D,20160210,000000,18.7813,18.8867,18.4009,18.4009,2725.8268205977,0
+XSMO.US,D,20160211,000000,18.0948,18.4088,18.0948,18.2131,855.59556776516,0
+XSMO.US,D,20160212,000000,18.3025,18.6562,18.3025,18.6562,1360.900244257,0
+XSMO.US,D,20160217,000000,19.6218,19.6606,19.6218,19.6338,1491.7560369741,0
+XSMO.US,D,20160218,000000,19.6138,19.6138,19.6138,19.6138,333.17897991796,0
+XSMO.US,D,20160219,000000,19.4261,19.7003,19.4261,19.7003,641.19338431342,0
+XSMO.US,D,20160222,000000,20.1046,20.1046,19.9785,20.057,5625.7925038111,0
+XSMO.US,D,20160223,000000,19.9844,19.9844,19.9209,19.9209,1099.188658823,0
+XSMO.US,D,20160224,000000,19.9507,19.9596,19.9357,19.9507,770.03601098864,0
+XSMO.US,D,20160225,000000,20.1524,20.1524,20.1046,20.1046,1727.2964638647,0
+XSMO.US,D,20160226,000000,20.4007,20.4553,20.4007,20.4305,715.68052786003,0
+XSMO.US,D,20160229,000000,20.5557,20.6779,20.4643,20.4891,4371.5900597695,0
+XSMO.US,D,20160301,000000,20.5547,20.7246,20.4693,20.7246,903.91155276837,0
+XSMO.US,D,20160302,000000,20.7345,20.8885,20.7345,20.8885,2739.9189828903,0
+XSMO.US,D,20160303,000000,20.9958,21.0802,20.9958,21.0802,760.97676380054,0
+XSMO.US,D,20160304,000000,21.1478,21.3823,21.1478,21.2074,5518.0881205748,0
+XSMO.US,D,20160307,000000,21.1478,21.5502,21.1478,21.4548,1835.000847101,0
+XSMO.US,D,20160308,000000,21.3703,21.3703,21.0246,21.0246,2177.2390742071,0
+XSMO.US,D,20160309,000000,20.9034,21.0534,20.9034,21.0534,1024.7015152764,0
+XSMO.US,D,20160310,000000,21.0703,21.0703,20.6402,20.6402,1207.8996250802,0
+XSMO.US,D,20160311,000000,21.108,21.125,21.0444,21.124,1013.6291020465,0
+XSMO.US,D,20160315,000000,20.957,20.965,20.7375,20.7375,3753.5480849368,0
+XSMO.US,D,20160316,000000,20.7782,20.8389,20.7782,20.8389,787.14792234394,0
+XSMO.US,D,20160317,000000,20.7057,20.9858,20.7057,20.9531,2306.0817008823,0
+XSMO.US,D,20160318,000000,21.128,21.3415,21.128,21.3335,1064.9648361124,0
+XSMO.US,D,20160321,000000,21.2412,21.2461,21.2273,21.2461,783.12159026034,0
+XSMO.US,D,20160323,000000,20.961,20.961,20.8289,20.8289,492.21909722019,0
+XSMO.US,D,20160324,000000,20.6948,20.8726,20.6948,20.8726,1589.3945900014,0
+XSMO.US,D,20160328,000000,20.7822,20.9421,20.7822,20.9421,809.29274880375,0
+XSMO.US,D,20160329,000000,20.9948,21.5988,20.9749,21.5988,8055.6839162642,0
+XSMO.US,D,20160330,000000,21.567,21.6694,21.56,21.6256,1630.6644938583,0
+XSMO.US,D,20160331,000000,21.7409,21.8839,21.7091,21.8839,2376.5425123453,0
+XSMO.US,D,20160401,000000,21.7031,21.9247,21.7031,21.9247,407.66612346457,0
+XSMO.US,D,20160404,000000,21.8085,21.9515,21.8085,21.8969,738.83193734074,0
+XSMO.US,D,20160405,000000,21.6773,21.6773,21.6644,21.6644,2029.2713701348,0
+XSMO.US,D,20160406,000000,21.722,21.8849,21.6862,21.8849,877.74039422496,0
+XSMO.US,D,20160407,000000,21.8481,21.8481,21.6942,21.7121,2479.2139804772,0
+XSMO.US,D,20160408,000000,21.8929,21.8929,21.6743,21.7309,25407.162030541,0
+XSMO.US,D,20160411,000000,21.875,21.9912,21.7121,21.7349,20741.649728669,0
+XSMO.US,D,20160412,000000,21.726,21.7607,21.6842,21.7607,1082.0767474677,0
+XSMO.US,D,20160413,000000,22.1631,22.3261,22.1631,22.3261,1135.4256475754,0
+XSMO.US,D,20160414,000000,22.3757,22.3757,22.2684,22.3559,834.45732432625,0
+XSMO.US,D,20160415,000000,22.3657,22.3657,22.3091,22.3459,1960.8237247136,0
+XSMO.US,D,20160418,000000,22.5088,22.6052,22.5088,22.6052,441.88994617518,0
+XSMO.US,D,20160419,000000,22.6926,22.6926,22.4621,22.481,1113.2808211156,0
+XSMO.US,D,20160420,000000,22.5376,22.7781,22.481,22.7393,4934.2699684527,0
+XSMO.US,D,20160421,000000,22.6518,22.7135,22.6499,22.6499,1150.5243928889,0
+XSMO.US,D,20160422,000000,22.634,22.8655,22.634,22.8168,3274.4145669883,0
+XSMO.US,D,20160425,000000,22.5575,22.6738,22.5575,22.6062,1558.1905163535,0
+XSMO.US,D,20160426,000000,22.6042,22.7592,22.5664,22.7592,3078.1308779128,0
+XSMO.US,D,20160427,000000,22.637,22.7602,22.637,22.7602,257.68525335045,0
+XSMO.US,D,20160428,000000,22.7781,22.7781,22.5476,22.5476,3664.9687790976,0
+XSMO.US,D,20160429,000000,22.2297,22.2396,22.1532,22.2396,1950.7578945046,0
+XSMO.US,D,20160502,000000,22.2197,22.4433,22.2197,22.4433,2212.4694799386,0
+XSMO.US,D,20160503,000000,22.3757,22.3757,22.0886,22.1432,4418.8994617518,0
+XSMO.US,D,20160504,000000,21.8343,21.8481,21.8085,21.8183,1104.2215739275,0
+XSMO.US,D,20160505,000000,21.9127,21.9127,21.7607,21.7607,682.46328817033,0
+XSMO.US,D,20160506,000000,21.7121,21.7508,21.6346,21.7508,4081.6941497502,0
+XSMO.US,D,20160509,000000,21.8183,22.1184,21.7409,22.1184,11557.586245976,0
+XSMO.US,D,20160510,000000,22.0688,22.1284,21.9982,22.1284,1194.8140458085,0
+XSMO.US,D,20160511,000000,22.0588,22.0688,21.9326,21.9326,773.05576005134,0
+XSMO.US,D,20160512,000000,21.5878,21.6445,21.5878,21.6445,314.05390252086,0
+XSMO.US,D,20160513,000000,21.6704,21.7607,21.6704,21.7607,1459.5453803053,0
+XSMO.US,D,20160516,000000,21.6743,21.9704,21.6743,21.9704,631.12755410442,0
+XSMO.US,D,20160517,000000,21.8383,21.875,21.4717,21.4717,2722.807071535,0
+XSMO.US,D,20160518,000000,21.565,21.7707,21.565,21.6256,1667.9080656316,0
+XSMO.US,D,20160519,000000,21.4717,21.4717,21.265,21.4259,1024.7015152764,0
+XSMO.US,D,20160520,000000,21.6186,21.8085,21.6128,21.8085,1428.3413066574,0
+XSMO.US,D,20160523,000000,21.9595,22.0638,21.9595,21.9912,1511.8876973921,0
+XSMO.US,D,20160524,000000,22.3559,22.4999,22.3559,22.4999,1838.0205961637,0
+XSMO.US,D,20160525,000000,22.5575,22.5664,22.5088,22.5664,381.49496492117,0
+XSMO.US,D,20160527,000000,22.7314,22.8059,22.7314,22.7781,2529.5431315222,0
+XSMO.US,D,20160601,000000,23.0175,23.0741,23.0175,23.0741,433.83728200798,0
+XSMO.US,D,20160602,000000,23.1904,23.1904,23.1049,23.1049,497.25201232469,0
+XSMO.US,D,20160603,000000,23.1128,23.1128,23.1128,23.1128,514.36392367999,0
+XSMO.US,D,20160606,000000,23.3721,23.3791,23.3721,23.3721,1178.7087174741,0
+XSMO.US,D,20160608,000000,23.3999,23.5629,23.3999,23.5629,1872.2444188743,0
+XSMO.US,D,20160609,000000,23.4745,23.4745,23.3751,23.3999,1292.4525988358,0
+XSMO.US,D,20160613,000000,22.8655,22.8655,22.6738,22.6738,407.66612346457,0
+XSMO.US,D,20160614,000000,22.624,22.7681,22.5376,22.5376,2763.070392371,0
+XSMO.US,D,20160615,000000,22.7781,22.8565,22.7781,22.8565,665.35137681502,0
+XSMO.US,D,20160616,000000,22.5854,22.634,22.3559,22.634,4323.2740747663,0
+XSMO.US,D,20160617,000000,22.635,22.635,22.482,22.482,1781.6519469933,0
+XSMO.US,D,20160620,000000,22.8476,22.9757,22.8476,22.8953,1441.4268859291,0
+XSMO.US,D,20160621,000000,22.5297,22.6648,22.5297,22.6648,1120.3269022619,0
+XSMO.US,D,20160622,000000,22.6906,22.6906,22.5674,22.5674,1974.9158870062,0
+XSMO.US,D,20160623,000000,22.9141,23.0473,22.9141,23.0473,2353.3911028646,0
+XSMO.US,D,20160624,000000,22.0886,22.3877,22.0886,22.2982,2205.4233987923,0
+XSMO.US,D,20160627,000000,22.03,22.03,21.4637,21.572,3952.851523075,0
+XSMO.US,D,20160628,000000,21.9813,21.9813,21.9227,21.9227,1092.1425776767,0
+XSMO.US,D,20160629,000000,22.2893,22.4443,22.2893,22.4443,698.56861650473,0
+XSMO.US,D,20160630,000000,22.5297,22.7065,22.4532,22.7065,2648.3199279884,0
+XSMO.US,D,20160701,000000,23.0344,23.0344,22.8853,22.9728,1770.5795337634,0
+XSMO.US,D,20160705,000000,22.7522,22.8039,22.7224,22.7274,3477.7443372101,0
+XSMO.US,D,20160706,000000,22.9052,23.0284,22.9052,23.0006,2808.3666283115,0
+XSMO.US,D,20160707,000000,23.0006,23.1635,23.0006,23.1635,321.09998366716,0
+XSMO.US,D,20160708,000000,23.4009,23.6662,23.4009,23.6662,622.06830691631,0
+XSMO.US,D,20160711,000000,23.9135,23.9135,23.9135,23.9135,221.44826459804,0
+XSMO.US,D,20160712,000000,24.0288,24.1312,24,24.1262,6408.9140940715,0
+XSMO.US,D,20160713,000000,24.1898,24.1898,23.9801,23.9801,1229.0378685191,0
+XSMO.US,D,20160714,000000,23.9901,23.9921,23.9325,23.9325,805.26641672015,0
+XSMO.US,D,20160715,000000,23.9613,24,23.8937,23.9235,2722.807071535,0
+XSMO.US,D,20160719,000000,24.0189,24.0189,23.7884,23.8341,1491.7560369741,0
+XSMO.US,D,20160720,000000,23.8937,24.1709,23.8937,24.161,411.69245554818,0
+XSMO.US,D,20160721,000000,24.1808,24.2653,23.9424,23.9424,4867.8354890733,0
+XSMO.US,D,20160722,000000,23.9523,24.1898,23.9523,24.1898,1189.781130704,0
+XSMO.US,D,20160725,000000,24.2196,24.2196,24.141,24.151,1074.0240833005,0
+XSMO.US,D,20160726,000000,24.2295,24.2295,24.1808,24.2295,2734.8860677858,0
+XSMO.US,D,20160727,000000,24.3348,24.3825,24.3348,24.3825,3229.1183310478,0
+XSMO.US,D,20160728,000000,24.4023,24.4023,24.3169,24.4023,7522.1949151871,0
+XSMO.US,D,20160729,000000,24.5077,24.5256,24.4023,24.4401,16671.027992148,0
+XSMO.US,D,20160801,000000,24.4501,24.5077,24.3925,24.4848,8432.1459660808,0
+XSMO.US,D,20160803,000000,24.1898,24.3259,24.1898,24.3259,474.10060284399,0
+XSMO.US,D,20160804,000000,24.3925,24.4023,24.3169,24.3725,1978.9422190898,0
+XSMO.US,D,20160805,000000,24.5672,24.6636,24.5672,24.6438,1649.7895712554,0
+XSMO.US,D,20160808,000000,24.5842,24.5842,24.5593,24.5593,553.6206614951,0
+XSMO.US,D,20160810,000000,24.4301,24.4689,24.3895,24.4023,676.42379004492,0
+XSMO.US,D,20160811,000000,24.4789,24.4789,24.46,24.46,986.45136048218,0
+XSMO.US,D,20160812,000000,24.5176,24.5375,24.462,24.5176,1193.8074627876,0
+XSMO.US,D,20160815,000000,24.5275,24.8127,24.5275,24.8127,1094.1557437185,0
+XSMO.US,D,20160816,000000,24.615,24.615,24.5394,24.5663,3990.0950948483,0
+XSMO.US,D,20160817,000000,24.4113,24.4113,24.3647,24.3925,5801.9445324687,0
+XSMO.US,D,20160818,000000,24.5176,24.5176,24.5176,24.5176,184.20469282473,0
+XSMO.US,D,20160819,000000,24.5842,24.5842,24.5474,24.5474,269.76424960125,0
+XSMO.US,D,20160822,000000,24.5275,24.5574,24.5275,24.5394,5248.3238709736,0
+XSMO.US,D,20160823,000000,24.7749,24.7749,24.7739,24.7739,833.45074130535,0
+XSMO.US,D,20160824,000000,24.7849,24.7987,24.46,24.46,3399.2308615799,0
+XSMO.US,D,20160825,000000,24.6239,24.6478,24.4987,24.4987,1669.9212316734,0
+XSMO.US,D,20160826,000000,24.4888,24.7302,24.4401,24.4401,1053.8924228825,0
+XSMO.US,D,20160829,000000,24.6984,24.6984,24.6984,24.6984,211.38243438904,0
+XSMO.US,D,20160830,000000,24.6636,24.757,24.6636,24.6736,2170.1929930608,0
+XSMO.US,D,20160901,000000,24.5672,24.5672,24.5375,24.5375,494.23226326199,0
+XSMO.US,D,20160902,000000,24.755,24.7699,24.7481,24.7481,727.75952411083,0
+XSMO.US,D,20160906,000000,24.9567,24.9567,24.9567,24.9567,853.58240172336,0
+XSMO.US,D,20160907,000000,24.9766,25.1038,24.9766,25.0938,2510.4180541251,0
+XSMO.US,D,20160908,000000,25.1892,25.1892,25.054,25.0838,2264.8117970254,0
+XSMO.US,D,20160909,000000,24.8524,24.8524,24.3348,24.3348,2221.5287271267,0
+XSMO.US,D,20160912,000000,24.4301,24.615,24.4301,24.615,371.42913471217,0
+XSMO.US,D,20160913,000000,24.5176,24.5176,24.1342,24.307,1625.6315787538,0
+XSMO.US,D,20160914,000000,24.3547,24.4073,24.2971,24.3338,3556.2578128404,0
+XSMO.US,D,20160915,000000,24.6924,24.6924,24.6924,24.6924,103.67805115272,0
+XSMO.US,D,20160916,000000,24.6606,24.6606,24.6518,24.6518,425.78461784078,0
+XSMO.US,D,20160919,000000,24.765,24.9169,24.765,24.8693,741.85168640344,0
+XSMO.US,D,20160920,000000,24.6815,24.7094,24.6815,24.7094,475.10718586489,0
+XSMO.US,D,20160921,000000,24.7382,25.0034,24.7183,25.0034,812.31249786645,0
+XSMO.US,D,20160922,000000,25.1782,25.3411,25.1684,25.3411,2828.4982887295,0
+XSMO.US,D,20160923,000000,25.3193,25.3193,25.2408,25.2835,1346.8080819644,0
+XSMO.US,D,20160926,000000,25.0203,25.0203,24.9259,24.9259,2471.16131631,0
+XSMO.US,D,20160927,000000,25.0521,25.1216,24.9448,25.0521,2427.8782464112,0
+XSMO.US,D,20160928,000000,25.072,25.216,25.072,25.216,12567.189015939,0
+XSMO.US,D,20160929,000000,24.9309,24.9309,24.8216,24.8315,969.33944912688,0
+XSMO.US,D,20160930,000000,24.9935,25.0044,24.9935,24.9935,815.33224692915,0
+XSMO.US,D,20161003,000000,24.9359,25.0034,24.8881,24.9855,4293.0765841393,0
+XSMO.US,D,20161004,000000,25.1068,25.1068,24.8733,24.8733,1068.991168196,0
+XSMO.US,D,20161005,000000,25.1604,25.1604,25.1514,25.1514,613.00905972821,0
+XSMO.US,D,20161006,000000,24.9547,25.0064,24.9547,25.0064,2043.3635324274,0
+XSMO.US,D,20161007,000000,24.8783,24.8783,24.8783,24.8783,312.04073647906,0
+XSMO.US,D,20161010,000000,25.1316,25.2001,25.1116,25.1116,9317.939024473,0
+XSMO.US,D,20161011,000000,25.072,25.072,24.765,24.7829,1288.4262667522,0
+XSMO.US,D,20161013,000000,24.1362,24.2682,24.1362,24.2414,2009.1397097168,0
+XSMO.US,D,20161017,000000,24.0258,24.0348,23.9781,24.0348,2033.2977022184,0
+XSMO.US,D,20161018,000000,24.2226,24.2226,24.158,24.1868,1363.9199933198,0
+XSMO.US,D,20161019,000000,24.0606,24.2166,24.0606,24.139,2961.3672474883,0
+XSMO.US,D,20161020,000000,24.1292,24.1371,24.0328,24.0328,3827.0286454625,0
+XSMO.US,D,20161021,000000,23.9682,23.9831,23.9205,23.9394,1634.6908259419,0
+XSMO.US,D,20161024,000000,24.2861,24.2861,24.148,24.2066,781.10842421854,0
+XSMO.US,D,20161025,000000,24.1868,24.1868,23.8609,23.9295,613.00905972821,0
+XSMO.US,D,20161026,000000,23.7755,23.7755,23.543,23.543,1008.596186942,0
+XSMO.US,D,20161027,000000,23.2082,23.2082,23.1496,23.1496,737.82535431984,0
+XSMO.US,D,20161028,000000,23.248,23.2579,23.248,23.2579,206.34951928454,0
+XSMO.US,D,20161031,000000,23.1794,23.1884,23.1794,23.1884,778.08867515584,0
+XSMO.US,D,20161101,000000,23.1993,23.1993,22.9101,23.0542,2524.5102164177,0
+XSMO.US,D,20161102,000000,23.0066,23.0066,22.8138,22.8138,1195.8206288294,0
+XSMO.US,D,20161103,000000,22.6558,22.6558,22.4045,22.4045,2037.324034302,0
+XSMO.US,D,20161104,000000,22.7095,22.8039,22.626,22.626,1924.5867359612,0
+XSMO.US,D,20161107,000000,23.0672,23.0672,23.0374,23.0374,1322.6500894628,0
+XSMO.US,D,20161108,000000,23.0254,23.244,23.0254,23.1506,2513.4378031878,0
+XSMO.US,D,20161109,000000,23.6523,23.7268,23.6523,23.7268,4898.0329797003,0
+XSMO.US,D,20161110,000000,24.1282,24.2364,23.8739,24.0736,2202.4036497296,0
+XSMO.US,D,20161111,000000,24.3617,24.3617,24.3617,24.3617,645.21971639702,0
+XSMO.US,D,20161114,000000,25.1018,25.1018,24.7282,24.8504,2440.9638256829,0
+XSMO.US,D,20161115,000000,24.7382,24.8881,24.7382,24.8881,504.29809347099,0
+XSMO.US,D,20161116,000000,24.7739,24.9359,24.7739,24.8315,3735.4295905606,0
+XSMO.US,D,20161117,000000,24.8415,25.0521,24.8415,25.0372,2232.6011403566,0
+XSMO.US,D,20161121,000000,25.2746,25.2935,25.1574,25.2557,2994.584487178,0
+XSMO.US,D,20161122,000000,25.1842,25.1991,25.1842,25.1991,2176.2324911862,0
+XSMO.US,D,20161123,000000,25.21,25.4743,25.21,25.4743,1517.9271955175,0
+XSMO.US,D,20161125,000000,25.5716,25.5936,25.5716,25.5746,2543.6352938148,0
+XSMO.US,D,20161128,000000,25.3531,25.3531,25.3074,25.3153,541.5416652443,0
+XSMO.US,D,20161129,000000,25.3303,25.3879,25.2657,25.3779,2930.1631738404,0
+XSMO.US,D,20161130,000000,25.1782,25.1782,24.9309,24.9309,4655.4464716634,0
+XSMO.US,D,20161201,000000,24.9329,24.9329,24.3527,24.3527,3109.3349515607,0
+XSMO.US,D,20161202,000000,24.3845,24.4331,24.3845,24.3875,1063.9582530915,0
+XSMO.US,D,20161205,000000,24.765,24.7829,24.765,24.7829,855.59556776516,0
+XSMO.US,D,20161206,000000,24.9955,24.9955,24.9955,24.9955,326.13289877166,0
+XSMO.US,D,20161207,000000,24.9091,25.1922,24.9091,25.1922,1370.9660744661,0
+XSMO.US,D,20161208,000000,25.2458,25.6214,25.1872,25.5528,15201.416781634,0
+XSMO.US,D,20161209,000000,25.8041,25.8041,25.5428,25.5806,13280.856377757,0
+XSMO.US,D,20161212,000000,25.2657,25.2657,25.2557,25.2567,11862.580901309,0
+XSMO.US,D,20161213,000000,25.4653,25.5657,25.3501,25.3889,22092.484142718,0
+XSMO.US,D,20161214,000000,25.3273,25.3362,25.1584,25.1584,987.45794350308,0
+XSMO.US,D,20161215,000000,25.3998,25.3998,25.3671,25.3671,531.4758350353,0
+XSMO.US,D,20161216,000000,25.523,25.523,25.3889,25.3889,1058.925337987,0
+XSMO.US,D,20161219,000000,25.4882,25.523,25.4147,25.4147,831.43757526355,0
+XSMO.US,D,20161220,000000,25.4763,25.5906,25.4763,25.5906,431.82411596618,0
+XSMO.US,D,20161221,000000,25.4653,25.4653,25.4653,25.4653,130.85579271702,0
+XSMO.US,D,20161222,000000,25.513,25.513,25.0819,25.1116,3690.1333546201,0
+XSMO.US,D,20161223,000000,25.216,25.2895,25.206,25.2895,11138.847709281,0
+XSMO.US,D,20161227,000000,25.4962,25.4962,25.4962,25.4962,456.98869148868,0
+XSMO.US,D,20161228,000000,25.1812,25.1812,25.1812,25.1812,1713.2043015721,0
+XSMO.US,D,20161229,000000,25.1684,25.216,25.072,25.1058,1758.5005375126,0
+XSMO.US,D,20161230,000000,25.0352,25.0352,24.9746,24.9845,2261.7920479627,0
+XSMO.US,D,20170103,000000,25.3601,25.3601,24.9845,25.072,1312.5842592538,0
+XSMO.US,D,20170104,000000,25.659,25.659,25.659,25.659,258.69183637135,0
+XSMO.US,D,20170105,000000,25.3889,25.4693,25.3889,25.4693,1385.0582367587,0
+XSMO.US,D,20170106,000000,25.5428,25.5428,25.3511,25.3949,1984.9817172152,0
+XSMO.US,D,20170109,000000,25.2935,25.3461,25.1742,25.3034,13703.621246535,0
+XSMO.US,D,20170110,000000,25.1882,25.3601,25.1882,25.3601,2249.7130517119,0
+XSMO.US,D,20170111,000000,25.3034,25.3034,25.3034,25.3034,414.71220461088,0
+XSMO.US,D,20170112,000000,24.9736,25.1146,24.9647,25.0998,3094.2362062472,0
+XSMO.US,D,20170113,000000,25.1782,25.4653,25.1782,25.4276,5397.2981580668,0
+XSMO.US,D,20170117,000000,25.0511,25.0511,24.9507,24.9507,8196.6055391902,0
+XSMO.US,D,20170118,000000,24.8465,24.9845,24.8465,24.8633,625.08805597901,0
+XSMO.US,D,20170119,000000,25.0123,25.0123,24.7282,24.7471,1587.3814239596,0
+XSMO.US,D,20170120,000000,24.8803,24.8803,24.8265,24.8395,848.54948661886,0
+XSMO.US,D,20170124,000000,24.8315,25.1584,24.8216,25.1414,1908.4814076268,0
+XSMO.US,D,20170125,000000,25.3094,25.3889,25.3094,25.3889,1344.7949159226,0
+XSMO.US,D,20170126,000000,25.1762,25.1762,25.1664,25.1664,503.29151045009,0
+XSMO.US,D,20170127,000000,25.0123,25.1336,24.9845,25.1038,1543.09177104,0
+XSMO.US,D,20170130,000000,24.9845,24.9845,24.6239,24.8117,9081.3920145615,0
+XSMO.US,D,20170131,000000,24.7004,25.062,24.7004,25.062,3832.061560567,0
+XSMO.US,D,20170201,000000,25.2259,25.2259,24.9379,24.9477,2237.6340554611,0
+XSMO.US,D,20170202,000000,24.9547,24.9547,24.9339,24.9359,889.81939047576,0
+XSMO.US,D,20170203,000000,25.1018,25.225,25.1018,25.1584,1449.4795500963,0
+XSMO.US,D,20170206,000000,25.1971,25.216,25.0302,25.0302,19356.591491911,0
+XSMO.US,D,20170207,000000,25.0322,25.0322,25.0123,25.0123,1342.7817498808,0
+XSMO.US,D,20170208,000000,24.9835,24.9835,24.9229,24.9229,1116.3005701783,0
+XSMO.US,D,20170209,000000,25.2657,25.4097,25.2657,25.4097,1494.7757860368,0
+XSMO.US,D,20170210,000000,25.6234,25.7535,25.6234,25.678,1967.8698058599,0
+XSMO.US,D,20170213,000000,25.8538,25.8538,25.674,25.674,15874.820822617,0
+XSMO.US,D,20170214,000000,25.659,25.7942,25.659,25.7167,19101.925987622,0
+XSMO.US,D,20170215,000000,25.7942,25.9482,25.7942,25.9482,442.89652919608,0
+XSMO.US,D,20170216,000000,25.8837,25.8837,25.7843,25.7843,856.60215078606,0
+XSMO.US,D,20170217,000000,25.9571,25.9571,25.8717,25.9482,2214.4826459804,0
+XSMO.US,D,20170221,000000,26.1478,26.1478,26.0147,26.0147,1211.9259571638,0
+XSMO.US,D,20170222,000000,25.9979,26.0147,25.982,26.0147,1654.8224863599,0
+XSMO.US,D,20170223,000000,25.8538,25.8538,25.8131,25.8131,1285.4065176895,0
+XSMO.US,D,20170224,000000,25.8587,25.8587,25.8587,25.8587,279.83007981025,0
+XSMO.US,D,20170227,000000,25.9303,26.273,25.9303,26.2104,3836.0878926506,0
+XSMO.US,D,20170228,000000,26.0694,26.0694,25.9203,25.9323,1862.1785886653,0
+XSMO.US,D,20170301,000000,26.285,26.4251,26.285,26.3416,18706.338860409,0
+XSMO.US,D,20170302,000000,26.2244,26.2244,26.118,26.118,1294.4657648776,0
+XSMO.US,D,20170303,000000,26.0018,26.1478,26.0018,26.0515,81192.99963185,0
+XSMO.US,D,20170306,000000,25.9492,26.0515,25.8837,26.0147,33043.10082709,0
+XSMO.US,D,20170307,000000,26.0147,26.0147,25.8081,25.8339,20799.024960861,0
+XSMO.US,D,20170308,000000,25.9383,25.9839,25.9303,25.9353,9083.4051806033,0
+XSMO.US,D,20170309,000000,25.9025,25.9025,25.8041,25.8637,6162.3012539509,0
+XSMO.US,D,20170310,000000,25.9383,26.0048,25.8339,26.0048,19845.790840068,0
+XSMO.US,D,20170313,000000,26.0247,26.0982,25.9661,26.0048,120416.52020726,0
+XSMO.US,D,20170314,000000,26.0426,26.0426,25.7634,25.8975,96344.08726244,0
+XSMO.US,D,20170315,000000,26.1876,26.1876,26.1876,26.1876,1110.2610720529,0
+XSMO.US,D,20170316,000000,26.4171,26.4171,26.2452,26.3108,3659.9358639931,0
+XSMO.US,D,20170317,000000,26.4271,26.4271,26.3416,26.3416,838.48365640985,0
+XSMO.US,D,20170320,000000,26.4559,26.4559,26.2532,26.283,4505.4656015492,0
+XSMO.US,D,20170321,000000,26.2681,26.2681,25.7455,25.7455,3977.0095155766,0
+XSMO.US,D,20170322,000000,25.5706,25.6581,25.4823,25.6581,7246.3911674604,0
+XSMO.US,D,20170323,000000,25.6382,25.8817,25.6382,25.823,4336.359654038,0
+XSMO.US,D,20170324,000000,25.8915,25.974,25.8459,25.8459,3410.3032748098,0
+XSMO.US,D,20170327,000000,25.5687,26.0138,25.5687,26.0138,3887.4236267165,0
+XSMO.US,D,20170328,000000,25.9193,26.0267,25.8329,26.0227,1136.4322305963,0
+XSMO.US,D,20170329,000000,25.974,26.1688,25.974,26.1688,4907.0922268884,0
+XSMO.US,D,20170330,000000,26.275,26.3187,26.275,26.277,1739.3754601155,0
+XSMO.US,D,20170331,000000,26.5234,26.5234,26.4459,26.4658,474.10060284399,0
+XSMO.US,D,20170403,000000,26.3565,26.3783,26.128,26.138,5451.6536411954,0
+XSMO.US,D,20170404,000000,26.0704,26.0704,25.9661,25.9661,610.99589368641,0
+XSMO.US,D,20170405,000000,26.2154,26.2244,25.9373,25.9373,13069.473943368,0
+XSMO.US,D,20170406,000000,25.8528,25.9561,25.8031,25.9561,2213.4760629595,0
+XSMO.US,D,20170407,000000,26.0982,26.124,26.0386,26.0386,11279.769332207,0
+XSMO.US,D,20170410,000000,26.3455,26.3455,26.1478,26.1478,1204.8798760175,0
+XSMO.US,D,20170411,000000,26.138,26.3416,26.0038,26.3416,9364.2418434344,0
+XSMO.US,D,20170412,000000,26.0654,26.138,26.0654,26.0892,820.36516203365,0
+XSMO.US,D,20170413,000000,25.9661,25.9661,25.9472,25.9581,808.28616578285,0
+XSMO.US,D,20170417,000000,26.0594,26.118,26.0594,26.118,208.36268532634,0
+XSMO.US,D,20170418,000000,26.2412,26.273,26.121,26.273,1613.552582503,0
+XSMO.US,D,20170419,000000,26.6287,26.6386,26.5234,26.5433,3883.3972946329,0
+XSMO.US,D,20170420,000000,26.8035,26.9943,26.8035,26.9943,3149.5982723967,0
+XSMO.US,D,20170421,000000,26.9079,26.9178,26.8115,26.8681,6546.8159679348,0
+XSMO.US,D,20170424,000000,27.1394,27.195,27.1394,27.1453,2239.6472215029,0
+XSMO.US,D,20170425,000000,27.4463,27.5407,27.3997,27.3997,2092.6861004515,0
+XSMO.US,D,20170426,000000,27.3897,27.65,27.3897,27.65,2124.8967571203,0
+XSMO.US,D,20170427,000000,27.66,27.66,27.6202,27.6202,411.69245554818,0
+XSMO.US,D,20170428,000000,27.6013,27.6013,27.3599,27.4165,4025.3255005798,0
+XSMO.US,D,20170501,000000,27.5447,27.5447,27.5149,27.5248,593.88398233111,0
+XSMO.US,D,20170502,000000,27.5377,27.5476,27.4761,27.5049,1355.8673291525,0
+XSMO.US,D,20170503,000000,27.3997,27.3997,27.3201,27.3699,3170.7365158356,0
+XSMO.US,D,20170504,000000,27.4771,27.5228,27.3997,27.5039,1992.0277983615,0
+XSMO.US,D,20170505,000000,27.5347,27.7066,27.5109,27.6907,7118.5551238061,0
+XSMO.US,D,20170508,000000,27.7156,27.7156,27.5924,27.5984,869.68773005776,0
+XSMO.US,D,20170509,000000,27.7245,27.7344,27.64,27.65,2112.8177608695,0
+XSMO.US,D,20170510,000000,27.64,27.8149,27.64,27.7881,2962.3738305092,0
+XSMO.US,D,20170511,000000,27.7205,27.8239,27.7205,27.8109,961.28678495968,0
+XSMO.US,D,20170512,000000,27.6788,27.8209,27.6788,27.7742,2511.424637146,0
+XSMO.US,D,20170515,000000,27.9559,28.0225,27.9212,27.9331,1698.1055562586,0
+XSMO.US,D,20170516,000000,27.8407,27.9371,27.8407,27.9371,763.99651286324,0
+XSMO.US,D,20170517,000000,27.6013,27.6013,27.3351,27.3351,9826.2634500276,0
+XSMO.US,D,20170518,000000,27.2526,27.4065,27.2526,27.4065,1843.0535112682,0
+XSMO.US,D,20170519,000000,27.4662,27.5884,27.4662,27.5884,845.52973755616,0
+XSMO.US,D,20170522,000000,27.6102,27.7066,27.5725,27.65,15950.314549184,0
+XSMO.US,D,20170523,000000,27.8973,27.8973,27.5824,27.6102,21588.186049246,0
+XSMO.US,D,20170524,000000,27.651,27.7235,27.6202,27.7235,30041.470258766,0
+XSMO.US,D,20170525,000000,27.7444,27.802,27.7364,27.7921,4695.7097924994,0
+XSMO.US,D,20170526,000000,27.6818,27.7642,27.6788,27.7642,5863.3460967436,0
+XSMO.US,D,20170530,000000,27.5347,27.6202,27.5347,27.6202,771.04259400954,0
+XSMO.US,D,20170531,000000,27.6013,27.6013,27.5248,27.5248,1074.0240833005,0
+XSMO.US,D,20170601,000000,27.8407,28.1298,27.8407,28.1298,19841.764507984,0
+XSMO.US,D,20170602,000000,28.3503,28.552,28.3205,28.552,5582.5094339124,0
+XSMO.US,D,20170605,000000,28.552,28.552,28.2719,28.3017,10027.580054208,0
+XSMO.US,D,20170606,000000,28.3345,28.4755,28.3345,28.3981,1550.1378521863,0
+XSMO.US,D,20170607,000000,28.5024,28.5024,28.3027,28.4755,2574.8393674627,0
+XSMO.US,D,20170608,000000,28.3791,28.7915,28.3791,28.6206,31341.975521769,0
+XSMO.US,D,20170609,000000,29.014,29.016,28.3017,28.4567,4378.6361409158,0
+XSMO.US,D,20170612,000000,28.0136,28.3603,28.0136,28.2719,1744.40837522,0
+XSMO.US,D,20170613,000000,28.4467,28.4656,28.4319,28.4319,750.91093359154,0
+XSMO.US,D,20170614,000000,28.5322,28.6017,28.2719,28.407,5374.1467485861,0
+XSMO.US,D,20170615,000000,28.114,28.2172,28.0613,28.1974,17281.017302815,0
+XSMO.US,D,20170616,000000,28.0832,28.1854,28.0832,28.1328,5490.9103790105,0
+XSMO.US,D,20170619,000000,28.25,28.25,28.25,28.25,235.54042689064,0
+XSMO.US,D,20170620,000000,28.4785,28.5998,28.3931,28.4021,5730.4771379848,0
+XSMO.US,D,20170621,000000,28.6047,28.6047,28.551,28.5739,1567.2497635416,0
+XSMO.US,D,20170622,000000,28.555,28.7597,28.555,28.7219,2249.7130517119,0
+XSMO.US,D,20170623,000000,28.6236,28.9901,28.6236,28.9901,1825.9415999129,0
+XSMO.US,D,20170626,000000,28.6812,28.9673,28.6812,28.8769,1788.6980281396,0
+XSMO.US,D,20170627,000000,28.71,28.8223,28.3991,28.3991,3695.1662697246,0
+XSMO.US,D,20170628,000000,28.8014,28.9017,28.8014,28.8819,2026.2516210721,0
+XSMO.US,D,20170629,000000,28.8919,28.8919,28.249,28.3901,10233.929573492,0
+XSMO.US,D,20170630,000000,28.5451,28.7,28.5451,28.6394,3787.7719076474,0
+XSMO.US,D,20170703,000000,28.6902,28.6902,28.3971,28.4407,2865.7418605028,0
+XSMO.US,D,20170705,000000,28.4119,28.4974,28.2659,28.4735,2227.5682252521,0
+XSMO.US,D,20170706,000000,28.2749,28.3623,28.0344,28.0344,3689.1267715992,0
+XSMO.US,D,20170707,000000,28.2292,28.5163,28.1984,28.4785,9343.1035999955,0
+XSMO.US,D,20170710,000000,28.4974,28.6614,28.2689,28.4875,10439.272509756,0
+XSMO.US,D,20170711,000000,28.72,28.8054,28.5808,28.5948,4422.9257938354,0
+XSMO.US,D,20170712,000000,29.018,29.0299,28.9603,28.9603,657.29871264782,0
+XSMO.US,D,20170713,000000,29.1054,29.1054,28.7666,28.9405,3621.6857091989,0
+XSMO.US,D,20170714,000000,28.8441,29.1034,28.8441,29.009,35840.395042172,0
+XSMO.US,D,20170717,000000,29.1342,29.1342,28.9305,28.9763,2806.3534622697,0
+XSMO.US,D,20170718,000000,28.9504,28.9504,28.7527,28.9007,1895.395828355,0
+XSMO.US,D,20170720,000000,29.0736,29.1242,29.0666,29.0954,3364.0004558484,0
+XSMO.US,D,20170721,000000,29.0388,29.0388,28.8879,28.9405,2136.9757533711,0
+XSMO.US,D,20170724,000000,28.8967,29.0428,28.8541,29.0428,531.4758350353,0
+XSMO.US,D,20170725,000000,29.0339,29.171,28.9961,29.1222,2951.3014172793,0
+XSMO.US,D,20170726,000000,29.163,29.2475,29.163,29.1819,3322.7305519915,0
+XSMO.US,D,20170727,000000,29.1819,29.2882,28.6424,28.8253,3270.3882349047,0
+XSMO.US,D,20170728,000000,28.6136,28.7716,28.6136,28.6912,7948.9861160488,0
+XSMO.US,D,20170731,000000,28.565,28.6524,28.565,28.6524,419.74511971538,0
+XSMO.US,D,20170801,000000,28.7378,28.7378,28.6653,28.6653,1040.8068436108,0
+XSMO.US,D,20170802,000000,28.8253,28.8253,28.2292,28.3931,9097.4973428959,0
+XSMO.US,D,20170803,000000,28.4329,28.4686,28.2629,28.2629,16212.026134618,0
+XSMO.US,D,20170804,000000,28.3235,28.3533,28.2202,28.2848,8620.3769909892,0
+XSMO.US,D,20170807,000000,28.4974,28.5352,28.2699,28.4597,7648.0177927996,0
+XSMO.US,D,20170808,000000,28.3533,28.6156,28.2202,28.2202,8236.8688600262,0
+XSMO.US,D,20170809,000000,28.1516,28.1516,26.8313,27.9768,8944.496723719,0
+XSMO.US,D,20170810,000000,27.7086,27.7364,27.4007,27.4007,2596.9841939225,0
+XSMO.US,D,20170811,000000,27.4682,27.6996,27.4007,27.6798,8560.9885927561,0
+XSMO.US,D,20170814,000000,28.0484,28.0514,28.0176,28.0176,745.87801848704,0
+XSMO.US,D,20170815,000000,28.0066,28.0066,27.8923,27.9093,1598.4538371895,0
+XSMO.US,D,20170816,000000,27.9291,27.9868,27.9291,27.9868,1195.8206288294,0
+XSMO.US,D,20170817,000000,27.7166,27.7553,27.3122,27.3401,6760.2115683656,0
+XSMO.US,D,20170818,000000,27.4513,27.4513,27.4443,27.4443,754.93726567514,0
+XSMO.US,D,20170821,000000,27.3211,27.4085,27.2446,27.2446,1536.0456898937,0
+XSMO.US,D,20170822,000000,27.5367,27.7016,27.5367,27.659,1895.395828355,0
+XSMO.US,D,20170823,000000,27.5169,27.5169,27.5169,27.5169,304.99465533276,0
+XSMO.US,D,20170824,000000,27.6718,27.6917,27.642,27.6619,3246.2302424031,0
+XSMO.US,D,20170828,000000,27.7265,27.8129,27.5646,27.8119,2414.7926671395,0
+XSMO.US,D,20170829,000000,27.6897,27.9192,27.5924,27.9192,8493.5475303558,0
+XSMO.US,D,20170830,000000,27.9967,28.1854,27.9967,28.1854,1635.6974089628,0
+XSMO.US,D,20170831,000000,28.3533,28.4875,28.3533,28.4666,1094.1557437185,0
+XSMO.US,D,20170901,000000,28.5729,28.5729,28.5729,28.5729,339.21847804336,0
+XSMO.US,D,20170905,000000,28.5978,28.5978,28.3961,28.3961,1313.5908422747,0
+XSMO.US,D,20170906,000000,28.4696,28.4745,28.4497,28.4745,702.59494858833,0
+XSMO.US,D,20170907,000000,28.3683,28.3971,28.3335,28.3971,2497.3324748534,0
+XSMO.US,D,20170908,000000,28.4497,28.4865,28.3136,28.3136,2066.5149419081,0
+XSMO.US,D,20170911,000000,28.5391,28.5749,28.4557,28.5709,3189.8615932327,0
+XSMO.US,D,20170913,000000,28.7,28.71,28.6296,28.6296,2351.3779368228,0
+XSMO.US,D,20170914,000000,28.6076,28.6076,28.4597,28.4974,9002.8785389313,0
+XSMO.US,D,20170915,000000,28.6086,28.6424,28.6047,28.6096,3973.9897665139,0
+XSMO.US,D,20170918,000000,28.9207,28.9207,28.8223,28.8581,1082.0767474677,0
+XSMO.US,D,20170919,000000,28.7666,28.8581,28.7666,28.8342,3509.9549938789,0
+XSMO.US,D,20170920,000000,28.8322,28.9405,28.6812,28.6812,1533.025940831,0
+XSMO.US,D,20170921,000000,28.9405,28.9405,28.8789,28.8789,1967.8698058599,0
+XSMO.US,D,20170922,000000,28.863,29.009,28.863,29.009,1904.4550755431,0
+XSMO.US,D,20170925,000000,28.8054,28.8332,28.7497,28.8282,1375.9989895706,0
+XSMO.US,D,20170926,000000,28.9892,28.9892,28.7855,28.9405,1590.4011730223,0
+XSMO.US,D,20170927,000000,29.164,29.6628,29.164,29.5862,1912.5077397104,0
+XSMO.US,D,20170928,000000,29.6398,29.6398,29.615,29.615,545.5679973279,0
+XSMO.US,D,20170929,000000,29.615,29.7482,29.615,29.7482,4308.1753294528,0
+XSMO.US,D,20171002,000000,29.9538,30.1804,29.9538,30.1804,4721.8809510428,0
+XSMO.US,D,20171003,000000,30.2131,30.2876,30.1992,30.2131,8489.5211982722,0
+XSMO.US,D,20171004,000000,30.4009,30.4455,30.1654,30.3105,2353.3911028646,0
+XSMO.US,D,20171005,000000,30.4089,30.4277,30.2528,30.2717,2869.7681925864,0
+XSMO.US,D,20171006,000000,30.3791,30.3829,30.3005,30.3691,2128.9230892039,0
+XSMO.US,D,20171009,000000,30.3741,30.3741,30.2429,30.2866,1000.5435227748,0
+XSMO.US,D,20171010,000000,30.4455,30.4455,30.1178,30.2409,3751.534918895,0
+XSMO.US,D,20171011,000000,30.2836,30.2916,30.2648,30.2916,1886.3365811669,0
+XSMO.US,D,20171012,000000,30.0402,30.2528,30.0402,30.2528,2951.3014172793,0
+XSMO.US,D,20171013,000000,29.9339,29.9816,29.8673,29.8673,2885.8735209208,0
+XSMO.US,D,20171016,000000,29.8376,29.9339,29.7014,29.773,2007.126543675,0
+XSMO.US,D,20171017,000000,29.7909,29.7909,29.6051,29.6051,2056.4491116991,0
+XSMO.US,D,20171018,000000,29.8147,29.9141,29.8147,29.8445,1149.517809868,0
+XSMO.US,D,20171019,000000,29.471,29.6538,29.471,29.625,3069.0716307247,0
+XSMO.US,D,20171020,000000,29.9637,30.0104,29.9459,29.9459,831.43757526355,0
+XSMO.US,D,20171023,000000,29.8097,29.8097,29.6726,29.6726,4503.4524355074,0
+XSMO.US,D,20171024,000000,29.8097,29.8277,29.636,29.771,1277.3538535223,0
+XSMO.US,D,20171025,000000,29.6518,29.6578,29.164,29.471,2831.5180377922,0
+XSMO.US,D,20171026,000000,29.5674,29.6428,29.5475,29.6041,1491.7560369741,0
+XSMO.US,D,20171027,000000,29.7899,29.8961,29.7899,29.8961,612.00247670731,0
+XSMO.US,D,20171030,000000,29.7124,29.7124,29.4909,29.6051,3008.6766494707,0
+XSMO.US,D,20171031,000000,29.9816,29.9816,29.9419,29.9419,1280.373602585,0
+XSMO.US,D,20171101,000000,29.6628,29.6628,29.6032,29.6032,1779.6387809515,0
+XSMO.US,D,20171102,000000,29.6538,29.6628,29.4809,29.6051,5447.6273091118,0
+XSMO.US,D,20171103,000000,29.6051,29.9061,29.6051,29.9061,2071.5478570126,0
+XSMO.US,D,20171106,000000,30.0104,30.0104,29.8773,29.9241,7457.7736018495,0
+XSMO.US,D,20171107,000000,29.7482,29.7482,29.3359,29.4611,4056.5295742277,0
+XSMO.US,D,20171108,000000,29.2783,29.4412,29.2763,29.4412,440.88336315428,0
+XSMO.US,D,20171109,000000,29.2783,29.2981,29.0299,29.2981,1957.8039756509,0
+XSMO.US,D,20171110,000000,29.3468,29.4611,29.315,29.3349,2350.3713538019,0
+XSMO.US,D,20171113,000000,29.2147,29.3279,29.2147,29.2763,397.60029325557,0
+XSMO.US,D,20171114,000000,29.3647,29.3647,29.2018,29.2584,4194.4314480911,0
+XSMO.US,D,20171115,000000,29.2783,29.2981,28.9802,29.1342,1781.6519469933,0
+XSMO.US,D,20171116,000000,29.7611,29.7611,29.7611,29.7611,108.71096625722,0
+XSMO.US,D,20171117,000000,29.635,29.9241,29.635,29.8475,879.75356026676,0
+XSMO.US,D,20171120,000000,29.8475,30.0402,29.8475,30.0204,18512.068337375,0
+XSMO.US,D,20171121,000000,30.1276,30.3691,30.1276,30.3691,677.43037306582,0
+XSMO.US,D,20171122,000000,30.4426,30.4813,30.4426,30.4813,924.04321318637,0
+XSMO.US,D,20171124,000000,30.5638,30.5638,30.5638,30.5638,194.27052303374,0
+XSMO.US,D,20171127,000000,30.6085,30.6085,30.3591,30.3591,2948.2816682166,0
+XSMO.US,D,20171128,000000,30.7108,30.7903,30.6274,30.7903,1536.0456898937,0
+XSMO.US,D,20171129,000000,31.1012,31.1012,30.4635,30.4635,2931.1697568613,0
+XSMO.US,D,20171130,000000,30.684,30.8409,30.684,30.7317,3617.6593771153,0
+XSMO.US,D,20171201,000000,30.9761,30.9761,30.1932,30.5022,4216.5762745509,0
+XSMO.US,D,20171204,000000,30.9661,30.9661,30.3989,30.4237,8597.2255815085,0
+XSMO.US,D,20171205,000000,30.2608,30.2985,30.1932,30.1932,1936.665732212,0
+XSMO.US,D,20171206,000000,29.9637,30.1108,29.9637,29.9816,5188.9354727405,0
+XSMO.US,D,20171207,000000,29.9617,30.2032,29.9617,30.2032,1343.7883329017,0
+XSMO.US,D,20171208,000000,30.4019,30.5101,30.3085,30.3085,3936.7461947406,0
+XSMO.US,D,20171211,000000,30.3403,30.4109,30.2628,30.3293,1925.5933189821,0
+XSMO.US,D,20171212,000000,30.4635,30.4635,30.3105,30.3105,895.85888860116,0
+XSMO.US,D,20171213,000000,30.1564,30.6602,30.1564,30.6602,2537.5957956894,0
+XSMO.US,D,20171214,000000,30.6442,30.6492,30.6294,30.6294,756.95043171694,0
+XSMO.US,D,20171215,000000,30.4535,30.9562,30.4535,30.8897,3250.2565744867,0
+XSMO.US,D,20171218,000000,31.13,31.13,31.13,31.13,822.37832807545,0
+XSMO.US,D,20171219,000000,31.131,31.149,30.8985,30.8985,1925.5933189821,0
+XSMO.US,D,20171220,000000,31.1738,31.1738,31.128,31.128,407.66612346457,0
+XSMO.US,D,20171221,000000,31.3218,31.3218,31.1112,31.1112,2176.2324911862,0
+XSMO.US,D,20171222,000000,31.0615,31.0615,30.9443,30.9443,582.81156910121,0
+XSMO.US,D,20171226,000000,30.8311,31.0188,30.8311,31.0188,460.00844055138,0
+XSMO.US,D,20171227,000000,31.0635,31.1966,30.9483,31.0228,3730.3966754561,0
+XSMO.US,D,20171228,000000,31.0337,31.0824,30.9811,31.0566,6182.4329143689,0
+XSMO.US,D,20171229,000000,31.1182,31.1559,30.9761,30.9761,991.48427558668,0
+XSMO.US,D,20180102,000000,31.1212,31.15,31.0516,31.0536,19220.702784089,0
+XSMO.US,D,20180103,000000,31.14,31.2364,31.1192,31.2274,13489.219063083,0
+XSMO.US,D,20180104,000000,31.4171,31.4171,31.2274,31.298,1653.815903339,0
+XSMO.US,D,20180105,000000,31.2562,31.4649,31.2562,31.4271,1916.534071794,0
+XSMO.US,D,20180108,000000,31.2463,31.3883,31.2274,31.3883,1474.6441256188,0
+XSMO.US,D,20180109,000000,31.4559,31.4927,31.3258,31.3585,8859.9437499634,0
+XSMO.US,D,20180110,000000,31.2463,31.2463,31.0158,31.15,5845.2276023674,0
+XSMO.US,D,20180111,000000,31.0536,31.6606,31.0536,31.5771,10948.603518331,0
+XSMO.US,D,20180112,000000,31.5334,31.8811,31.5334,31.8325,5238.2580407646,0
+XSMO.US,D,20180116,000000,32.0967,32.0967,31.7371,31.7371,1345.8014989435,0
+XSMO.US,D,20180117,000000,31.7371,31.8613,31.4907,31.8305,6232.7620654139,0
+XSMO.US,D,20180118,000000,31.6278,31.7371,31.6208,31.6308,2173.2127421235,0
+XSMO.US,D,20180119,000000,31.4947,32.1226,31.4947,32.0758,4494.3931883193,0
+XSMO.US,D,20180122,000000,32.0391,32.1822,31.9397,32.1822,4264.8922595541,0
+XSMO.US,D,20180123,000000,32.1484,32.3789,32.1136,32.3153,2426.8716633903,0
+XSMO.US,D,20180124,000000,32.67,32.67,32.0093,32.0679,2594.9710278807,0
+XSMO.US,D,20180125,000000,32.1314,32.2507,32.1236,32.1236,8816.6606800647,0
+XSMO.US,D,20180126,000000,32.5259,32.5259,32.3521,32.3521,554.627244516,0
+XSMO.US,D,20180129,000000,32.5358,32.5358,32.354,32.354,915.99054901917,0
+XSMO.US,D,20180130,000000,31.9894,32.201,31.9894,32.0719,4585.9922432212,0
+XSMO.US,D,20180131,000000,32.2666,32.2666,31.7897,31.7897,1570.2695126043,0
+XSMO.US,D,20180201,000000,31.6506,32.0679,31.5434,31.8126,4978.5596213723,0
+XSMO.US,D,20180202,000000,31.2552,31.3377,31.2552,31.2552,1944.7183963792,0
+XSMO.US,D,20180205,000000,30.7218,31.0456,30.3691,30.3691,6142.1695935329,0
+XSMO.US,D,20180206,000000,29.4045,30.4089,29.0865,30.4089,11421.697538154,0
+XSMO.US,D,20180207,000000,30.3661,30.5757,30.2459,30.539,3739.4559226442,0
+XSMO.US,D,20180208,000000,29.6716,29.6916,29.6716,29.6916,1236.0839496654,0
+XSMO.US,D,20180209,000000,29.6448,29.6628,28.8421,29.4651,7814.1039912481,0
+XSMO.US,D,20180212,000000,29.6677,30.0889,29.611,30.0889,2382.5820104707,0
+XSMO.US,D,20180213,000000,29.8008,30.3571,29.8008,30.3502,2947.2750851957,0
+XSMO.US,D,20180214,000000,30.0104,31.0397,30.0104,30.9721,5778.793122988,0
+XSMO.US,D,20180215,000000,31.0327,31.5046,31.0327,31.4957,5477.8247997388,0
+XSMO.US,D,20180216,000000,31.602,31.602,31.5572,31.5572,1931.6328171075,0
+XSMO.US,D,20180220,000000,31.3973,31.5831,31.3973,31.4073,1902.4419095013,0
+XSMO.US,D,20180221,000000,31.592,31.592,31.5533,31.5732,788.15450536484,0
+XSMO.US,D,20180222,000000,31.3685,31.5245,31.3685,31.5245,896.86547162206,0
+XSMO.US,D,20180223,000000,31.3059,31.4271,31.1818,31.4271,4644.3740584335,0
+XSMO.US,D,20180226,000000,31.4738,31.8126,31.4738,31.8126,1642.7434901091,0
+XSMO.US,D,20180227,000000,31.5672,31.6476,31.4281,31.4281,529.4626689935,0
+XSMO.US,D,20180228,000000,31.6754,31.6754,31.445,31.445,3393.1913634545,0
+XSMO.US,D,20180301,000000,30.9085,31.2642,30.8171,31.1002,2705.6951601797,0
+XSMO.US,D,20180302,000000,30.8311,31.746,30.6652,31.7371,12414.188396762,0
+XSMO.US,D,20180305,000000,31.6119,31.9645,31.6119,31.9645,1275.3406874805,0
+XSMO.US,D,20180306,000000,32.2189,32.2189,32.2189,32.2189,1453.5058821799,0
+XSMO.US,D,20180307,000000,32.202,32.4653,32.192,32.4523,2202.4036497296,0
+XSMO.US,D,20180308,000000,32.7514,32.7911,32.651,32.7911,40255.26817184,0
+XSMO.US,D,20180309,000000,33.1299,33.2789,33.1299,33.2789,436.85703107068,0
+XSMO.US,D,20180312,000000,33.4051,33.4607,33.3465,33.4607,2537.5957956894,0
+XSMO.US,D,20180313,000000,33.6426,33.6436,33.2412,33.2412,1525.9798596847,0
+XSMO.US,D,20180314,000000,33.3663,33.3663,33.11,33.2789,3574.3763072166,0
+XSMO.US,D,20180315,000000,33.1706,33.1706,33.0236,33.0236,2707.7083262215,0
+XSMO.US,D,20180316,000000,33.1954,33.2511,33.116,33.2511,862.64164891146,0
+XSMO.US,D,20180319,000000,32.9699,33.0286,32.3609,32.7792,8028.5061746999,0
+XSMO.US,D,20180320,000000,32.965,33.0872,32.9313,33.0772,4452.1167014415,0
+XSMO.US,D,20180321,000000,33.2223,33.4229,33.2223,33.4229,4863.8091569897,0
+XSMO.US,D,20180322,000000,33.0872,33.2322,32.5338,32.5338,25830.93348234,0
+XSMO.US,D,20180323,000000,32.6212,32.6788,31.8295,31.8295,87524.406833312,0
+XSMO.US,D,20180326,000000,32.2745,32.2745,32.1404,32.1404,4079.6809837084,0
+XSMO.US,D,20180327,000000,32.5984,32.6212,31.7758,31.7758,13593.903697257,0
+XSMO.US,D,20180328,000000,31.5394,31.6616,31.2711,31.5394,6445.1510828239,0
+XSMO.US,D,20180329,000000,31.5006,32.21,31.4907,32.0937,3199.9274234417,0
+XSMO.US,D,20180402,000000,31.5304,31.5592,31.0387,31.0387,8190.5660410648,0
+XSMO.US,D,20180403,000000,31.3039,31.4499,31.2473,31.4171,2743.9453149739,0
+XSMO.US,D,20180404,000000,31.0963,32.0361,31.0963,32.0361,959.27361891788,0
+XSMO.US,D,20180405,000000,32.2308,32.3501,32.046,32.1672,1829.9679319965,0
+XSMO.US,D,20180406,000000,31.9169,32.0659,31.6368,31.6974,8555.9556776516,0
+XSMO.US,D,20180409,000000,31.7708,32.0659,31.6754,31.6754,869.68773005776,0
+XSMO.US,D,20180410,000000,32.1166,32.1166,32.0679,32.0679,1238.0971157072,0
+XSMO.US,D,20180411,000000,32.2179,32.3878,32.1782,32.2179,4596.0580734302,0
+XSMO.US,D,20180412,000000,32.5239,32.5527,32.4077,32.4445,1272.3209384178,0
+XSMO.US,D,20180413,000000,32.5626,32.5626,32.195,32.211,1221.9917873728,0
+XSMO.US,D,20180416,000000,32.4325,32.669,32.3133,32.5676,6756.185236282,0
+XSMO.US,D,20180417,000000,33.0306,33.2154,33.0276,33.2154,3155.6377705221,0
+XSMO.US,D,20180418,000000,33.2074,33.4319,33.2074,33.3217,4848.7104116762,0
+XSMO.US,D,20180419,000000,33.1031,33.2203,32.8845,33.0276,6629.3557756486,0
+XSMO.US,D,20180420,000000,32.8369,32.8467,32.7126,32.7216,2489.2798106862,0
+XSMO.US,D,20180423,000000,32.8935,32.8935,32.5825,32.6402,879.75356026676,0
+XSMO.US,D,20180424,000000,32.9133,32.9133,32.0918,32.1702,4238.7211010107,0
+XSMO.US,D,20180425,000000,32.1404,32.2179,32.0987,32.2179,2731.8663187231,0
+XSMO.US,D,20180426,000000,32.2179,32.506,32.2179,32.3987,1058.925337987,0
+XSMO.US,D,20180427,000000,32.6024,32.6024,32.2825,32.3779,4850.723577718,0
+XSMO.US,D,20180430,000000,32.353,32.4752,32.1504,32.1504,6609.2241152306,0
+XSMO.US,D,20180501,000000,31.9636,32.3242,31.9636,32.3242,2229.5813912939,0
+XSMO.US,D,20180502,000000,32.1404,32.8667,32.1404,32.7484,3259.3158216748,0
+XSMO.US,D,20180503,000000,32.2,32.6749,32.2,32.6402,4073.641485583,0
+XSMO.US,D,20180504,000000,32.8637,33.269,32.8637,33.269,522.4165878472,0
+XSMO.US,D,20180507,000000,33.4429,33.6754,33.2899,33.5283,8803.575100793,0
+XSMO.US,D,20180508,000000,33.569,33.8501,33.569,33.8402,41620.194748181,0
+XSMO.US,D,20180509,000000,34.0161,34.0161,33.7647,33.9147,28212.508909791,0
+XSMO.US,D,20180510,000000,34.1382,34.3697,34.0151,34.1929,8916.3123991338,0
+XSMO.US,D,20180511,000000,34.1949,34.2247,34.0638,34.2247,6039.4981254011,0
+XSMO.US,D,20180514,000000,34.1949,34.3995,33.9625,34.0071,35250.537391924,0
+XSMO.US,D,20180515,000000,33.9385,33.9783,33.7786,33.9585,6853.8237893094,0
+XSMO.US,D,20180516,000000,33.9187,34.3598,33.9187,34.2744,15350.391068728,0
+XSMO.US,D,20180517,000000,34.3121,34.6708,34.3121,34.6022,24217.380899838,0
+XSMO.US,D,20180518,000000,34.6122,34.8943,34.5923,34.7492,13492.238812146,0
+XSMO.US,D,20180521,000000,35.0672,35.0672,34.7264,34.8943,27539.104868808,0
+XSMO.US,D,20180522,000000,34.7959,34.7959,34.4175,34.4959,13336.218443907,0
+XSMO.US,D,20180523,000000,34.4085,34.6896,34.4085,34.643,10027.580054208,0
+XSMO.US,D,20180524,000000,34.6708,34.8506,34.5059,34.7642,21860.970047911,0
+XSMO.US,D,20180525,000000,34.631,34.8098,34.6122,34.7393,4725.9072831264,0
+XSMO.US,D,20180529,000000,34.7691,34.9887,34.626,34.9688,13799.246633521,0
+XSMO.US,D,20180530,000000,34.9797,35.541,34.9797,35.4239,15463.128367068,0
+XSMO.US,D,20180531,000000,35.4239,35.4725,35.0652,35.1128,16160.690400552,0
+XSMO.US,D,20180601,000000,35.3672,35.4815,35.2092,35.4725,56815.57203169,0
+XSMO.US,D,20180604,000000,35.541,35.705,35.4039,35.6592,5787.8523701761,0
+XSMO.US,D,20180605,000000,35.8212,36.2156,35.8212,36.2156,65225.573171311,0
+XSMO.US,D,20180606,000000,36.2544,36.4491,36.1858,36.4491,30435.044219938,0
+XSMO.US,D,20180607,000000,36.3229,36.4113,35.6185,35.9443,23000.422027569,0
+XSMO.US,D,20180608,000000,35.8768,36.2246,35.8768,36.1968,27566.282610372,0
+XSMO.US,D,20180611,000000,36.1968,36.4013,36.1381,36.3517,21590.199215288,0
+XSMO.US,D,20180612,000000,36.5255,36.7968,36.3875,36.7769,47628.488799934,0
+XSMO.US,D,20180613,000000,36.758,37.0084,36.5981,36.7202,29563.343323838,0
+XSMO.US,D,20180614,000000,36.767,36.9299,36.5931,36.8901,38560.182364645,0
+XSMO.US,D,20180615,000000,36.6508,36.9399,36.5653,36.9399,22121.675050323,0
+XSMO.US,D,20180618,000000,36.9199,37.1048,36.8295,37.0849,30609.183082554,0
+XSMO.US,D,20180619,000000,37.0849,37.0849,36.3318,37.0362,25791.676744526,0
+XSMO.US,D,20180620,000000,37.3273,37.4257,37.1634,37.3968,95209.668197885,0
+XSMO.US,D,20180621,000000,37.4941,37.4941,36.6378,36.6806,22108.589471052,0
+XSMO.US,D,20180622,000000,36.9795,36.9795,36.2822,36.4848,24582.770536424,0
+XSMO.US,D,20180625,000000,36.147,36.2434,35.4219,35.5589,37525.415019159,0
+XSMO.US,D,20180626,000000,35.5867,36.0795,35.5867,35.9801,16594.52768256,0
+XSMO.US,D,20180627,000000,36.1272,36.1272,34.9857,34.9857,35093.510440664,0
+XSMO.US,D,20180628,000000,35.0542,35.4517,34.8655,35.4517,8033.5390898044,0
+XSMO.US,D,20180629,000000,35.5957,35.5957,35.3066,35.3751,9925.9151690967,0
+XSMO.US,D,20180702,000000,35.2668,35.6245,35.0443,35.6245,174735.76634712,0
+XSMO.US,D,20180703,000000,36.0099,36.0298,35.7218,35.8947,35371.327354432,0
+XSMO.US,D,20180705,000000,36.0099,36.2851,35.8431,36.2682,140628.70726694,0
+XSMO.US,D,20180706,000000,36.1083,36.6944,36.1083,36.6606,24598.875864759,0
+XSMO.US,D,20180709,000000,36.9497,36.9497,36.6606,36.8345,25580.294310137,0
+XSMO.US,D,20180710,000000,36.9199,36.9199,36.4281,36.602,14012.642233951,0
+XSMO.US,D,20180711,000000,36.6448,36.7004,36.3705,36.4669,12623.557665109,0
+XSMO.US,D,20180712,000000,36.8345,36.8723,36.458,36.8633,15070.560988917,0
+XSMO.US,D,20180713,000000,36.8812,36.9289,36.758,36.7898,8225.7964467963,0
+XSMO.US,D,20180716,000000,36.6806,36.7868,36.4103,36.5951,18143.658951726,0
+XSMO.US,D,20180717,000000,36.6904,37.0551,36.6904,37.0263,12883.256084502,0
+XSMO.US,D,20180718,000000,37.1336,37.1336,36.8623,37.0451,7462.806516954,0
+XSMO.US,D,20180719,000000,37.0362,37.4753,36.9219,37.3094,22002.898253857,0
+XSMO.US,D,20180720,000000,37.4653,37.4653,37.1732,37.1732,29500.935176543,0
+XSMO.US,D,20180723,000000,37.1922,37.4653,37.0014,37.3611,21026.512723584,0
+XSMO.US,D,20180724,000000,37.6442,37.6442,36.5693,36.767,37099.630401318,0
+XSMO.US,D,20180725,000000,36.612,37.0362,36.612,36.9945,22323.998237525,0
+XSMO.US,D,20180726,000000,37.0173,37.4545,37.0173,37.2617,15370.522729146,0
+XSMO.US,D,20180727,000000,37.0849,37.3114,36.1083,36.1958,17271.958055626,0
+XSMO.US,D,20180730,000000,36.0497,36.2692,35.5688,35.5688,20709.439072001,0
+XSMO.US,D,20180731,000000,35.847,36.2921,35.5202,36.1182,16235.177544099,0
+XSMO.US,D,20180801,000000,35.9613,36.312,35.8857,36.0984,25673.90653108,0
+XSMO.US,D,20180802,000000,35.9801,36.7282,35.9801,36.5931,11698.507868902,0
+XSMO.US,D,20180803,000000,36.8057,36.8057,36.3705,36.5504,44121.553555118,0
+XSMO.US,D,20180806,000000,36.616,37.0451,36.5285,37.0451,6284.0977994799,0
+XSMO.US,D,20180807,000000,37.2408,37.2508,37.1534,37.222,9576.6308608444,0
+XSMO.US,D,20180808,000000,37.3869,37.3869,36.7978,37.0749,11178.104447097,0
+XSMO.US,D,20180809,000000,36.9001,37.4653,36.9001,37.3273,23257.100697899,0
+XSMO.US,D,20180810,000000,36.9597,37.5508,36.9597,37.4037,13347.290857136,0
+XSMO.US,D,20180813,000000,37.2706,37.521,36.9697,37.1236,251263.2536771,0
+XSMO.US,D,20180814,000000,37.3769,37.5031,37.1236,37.3968,16560.303859849,0
+XSMO.US,D,20180815,000000,36.7222,36.9697,36.6806,36.9249,11664.284046192,0
+XSMO.US,D,20180816,000000,37.0531,37.2498,37.0531,37.1435,13448.955742247,0
+XSMO.US,D,20180817,000000,37.0451,37.2696,36.8256,37.2408,37809.271431052,0
+XSMO.US,D,20180820,000000,37.521,37.5309,37.1624,37.4167,20174.943487903,0
+XSMO.US,D,20180821,000000,37.4355,37.9799,37.4355,37.8012,18031.928236406,0
+XSMO.US,D,20180822,000000,38.0624,38.1478,38.0336,38.1478,15652.365974998,0
+XSMO.US,D,20180823,000000,38.2949,38.2949,37.8767,38.1618,23687.918230844,0
+XSMO.US,D,20180824,000000,38.3148,38.5085,38.3148,38.5045,34871.055593046,0
+XSMO.US,D,20180827,000000,38.5671,38.8443,38.5473,38.6526,19905.179238301,0
+XSMO.US,D,20180828,000000,38.8929,38.8929,38.5751,38.6912,24545.526964651,0
+XSMO.US,D,20180829,000000,39.7066,39.7066,38.739,39.0301,13042.296201803,0
+XSMO.US,D,20180830,000000,39.0678,39.34,38.9079,39.1364,23694.96431199,0
+XSMO.US,D,20180831,000000,38.9227,39.4085,38.9227,39.3837,25350.793381371,0
+XSMO.US,D,20180904,000000,39.5794,39.5794,39.1264,39.3897,22772.934264846,0
+XSMO.US,D,20180905,000000,39.6966,39.6966,38.5671,39.0678,23319.508845194,0
+XSMO.US,D,20180906,000000,39.1562,39.1562,38.8473,39.0301,13306.02095328,0
+XSMO.US,D,20180907,000000,38.8841,39.5417,38.8841,39.0778,27644.796086003,0
+XSMO.US,D,20180910,000000,39.1175,39.4453,39.1076,39.3311,16521.047122035,0
+XSMO.US,D,20180911,000000,39.3072,39.3639,39.0976,39.18,19013.346681784,0
+XSMO.US,D,20180912,000000,39.1751,39.2436,38.577,39.1692,7300.746650589,0
+XSMO.US,D,20180913,000000,39.3013,39.3013,38.9715,39.0579,6506.5526470988,0
+XSMO.US,D,20180914,000000,39.0579,39.2536,38.9525,39.0678,10169.508260155,0
+XSMO.US,D,20180917,000000,39.0489,39.0489,38.3645,38.3645,9559.5189494891,0
+XSMO.US,D,20180918,000000,38.6624,38.8175,38.585,38.8175,6300.2031278143,0
+XSMO.US,D,20180919,000000,38.74,38.8552,38.2949,38.4399,16869.324847266,0
+XSMO.US,D,20180920,000000,38.7499,38.8641,38.5095,38.8641,74796.16453403,0
+XSMO.US,D,20180921,000000,38.9227,38.9227,38.4697,38.4697,7477.9052622675,0
+XSMO.US,D,20180924,000000,38.4697,38.6068,38.2084,38.6068,9679.3023289762,0
+XSMO.US,D,20180925,000000,38.7777,38.9913,38.6376,38.8939,26463.067619466,0
+XSMO.US,D,20180926,000000,39.1761,39.1761,38.4012,38.4897,41512.490364944,0
+XSMO.US,D,20180927,000000,38.5572,38.585,38.4151,38.4877,8690.8378024522,0
+XSMO.US,D,20180928,000000,38.7728,38.8046,38.5572,38.5572,15663.438388228,0
+XSMO.US,D,20181001,000000,38.7201,38.7201,37.7803,37.8101,36828.859568696,0
+XSMO.US,D,20181002,000000,37.7902,37.8677,37.2398,37.2587,56721.959810746,0
+XSMO.US,D,20181003,000000,37.4047,37.7306,37.2985,37.6064,24645.17868372,0
+XSMO.US,D,20181004,000000,37.4733,37.4733,36.755,36.8256,41300.101347535,0
+XSMO.US,D,20181005,000000,36.8514,37.073,36.0755,36.4927,34771.403873976,0
+XSMO.US,D,20181008,000000,36.2116,36.3974,35.7378,36.0159,32484.44725049,0
+XSMO.US,D,20181009,000000,36.0656,36.309,35.7566,35.7864,9305.8600282222,0
+XSMO.US,D,20181010,000000,35.5858,35.5858,34.5069,34.6032,108370.74119615,0
+XSMO.US,D,20181011,000000,34.1939,34.6966,33.9475,33.9475,29276.467162882,0
+XSMO.US,D,20181012,000000,34.4005,34.6221,34.0061,34.3211,261999.46817802,0
+XSMO.US,D,20181015,000000,34.1184,34.5376,33.8491,34.3608,17305.175295316,0
+XSMO.US,D,20181016,000000,34.4929,35.7178,34.4283,35.6523,32528.73690341,0
+XSMO.US,D,20181017,000000,35.5639,35.5639,35.0373,35.5152,9254.5242941563,0
+XSMO.US,D,20181018,000000,35.2817,35.3096,34.5635,34.7006,15893.945900014,0
+XSMO.US,D,20181019,000000,34.9907,35.0006,33.9863,34.0628,15004.126509538,0
+XSMO.US,D,20181022,000000,34.2923,34.3906,33.9475,34.1472,5129.5470745073,0
+XSMO.US,D,20181023,000000,33.6544,34.0727,33.1796,33.9277,20175.950070924,0
+XSMO.US,D,20181024,000000,34.0061,34.1084,32.356,32.4225,87832.421237709,0
+XSMO.US,D,20181025,000000,32.7236,33.3823,32.65,33.113,15991.584453041,0
+XSMO.US,D,20181026,000000,32.5676,33.0306,32.0848,32.655,103034.84460236,0
+XSMO.US,D,20181029,000000,33.2789,33.3803,32.0291,32.4425,5039.9611856472,0
+XSMO.US,D,20181030,000000,32.4225,33.2184,32.356,33.2184,79002.674978372,0
+XSMO.US,D,20181031,000000,33.5859,33.9773,33.567,33.6942,20767.820887212,0
+XSMO.US,D,20181101,000000,33.9077,34.7324,33.8243,34.5635,16331.809514105,0
+XSMO.US,D,20181102,000000,34.9807,34.9807,34.4969,34.783,40560.262827173,0
+XSMO.US,D,20181105,000000,34.9331,34.9331,34.0995,34.3509,104558.81129601,0
+XSMO.US,D,20181106,000000,34.184,34.7284,34.184,34.627,4925.2107212646,0
+XSMO.US,D,20181107,000000,34.7989,35.3403,34.7989,35.3403,115294.01921391,0
+XSMO.US,D,20181108,000000,35.2619,35.6126,32.7494,35.2232,59954.097890856,0
+XSMO.US,D,20181109,000000,35.1079,35.1079,34.1094,34.3707,8796.5290196467,0
+XSMO.US,D,20181112,000000,34.2038,34.2038,33.2859,33.3535,21081.874789734,0
+XSMO.US,D,20181113,000000,33.723,33.7995,33.1478,33.1886,16541.178782453,0
+XSMO.US,D,20181114,000000,33.3921,33.3921,32.7028,32.7732,19635.4149887,0
+XSMO.US,D,20181115,000000,32.4623,33.3633,32.4623,33.3057,35216.313569214,0
+XSMO.US,D,20181116,000000,32.9571,33.4021,32.9273,33.3535,11111.669967717,0
+XSMO.US,D,20181119,000000,33.2958,33.2958,32.2398,32.3173,21602.278211539,0
+XSMO.US,D,20181120,000000,31.6974,32.2398,31.4639,31.6109,96943.004159876,0
+XSMO.US,D,20181121,000000,31.9795,32.4623,31.9009,32.2209,28914.097275358,0
+XSMO.US,D,20181123,000000,31.9199,32.5358,31.9199,32.5358,1884.3234151251,0
+XSMO.US,D,20181126,000000,32.7136,32.7434,32.4225,32.7434,9592.7361891788,0
+XSMO.US,D,20181127,000000,32.6838,32.6938,32.4225,32.5289,28291.02238542,0
+XSMO.US,D,20181128,000000,32.7732,33.6942,32.7335,33.6842,8387.8563131612,0
+XSMO.US,D,20181129,000000,33.6157,33.8293,33.3763,33.5958,30724.940129957,0
+XSMO.US,D,20181130,000000,33.7508,33.7896,33.4786,33.7896,14199.866675839,0
+XSMO.US,D,20181203,000000,33.8491,34.2734,33.7796,34.2237,12828.900601373,0
+XSMO.US,D,20181204,000000,34.0628,34.0628,32.653,32.6838,12460.491215724,0
+XSMO.US,D,20181206,000000,32.1842,32.6163,32.0291,32.6163,12411.168647699,0
+XSMO.US,D,20181207,000000,32.7136,32.8716,31.5414,31.7361,35688.401006016,0
+XSMO.US,D,20181210,000000,31.8911,31.9695,31.2999,31.756,68801.962644569,0
+XSMO.US,D,20181211,000000,32.2596,32.3371,31.6596,31.8513,13716.706825806,0
+XSMO.US,D,20181212,000000,32.194,32.5358,32.1444,32.1842,5786.8457871552,0
+XSMO.US,D,20181213,000000,31.9695,31.9695,31.5612,31.6298,9949.0665785774,0
+XSMO.US,D,20181214,000000,31.5125,31.6496,30.9235,30.985,21439.211762153,0
+XSMO.US,D,20181217,000000,30.8459,31.1172,30.1436,30.235,92390.229156344,0
+XSMO.US,D,20181218,000000,30.3711,30.6602,30.0412,30.235,52740.923963086,0
+XSMO.US,D,20181219,000000,30.4475,30.7078,29.6488,29.7502,31826.141954822,0
+XSMO.US,D,20181220,000000,29.5743,29.5842,28.6504,28.8481,76144.985782036,0
+XSMO.US,D,20181221,000000,28.704,29.0299,27.8993,28.0146,78301.086612805,0
+XSMO.US,D,20181224,000000,27.7344,28.1526,27.6192,27.7861,51946.729959595,0
+XSMO.US,D,20181226,000000,28.0146,29.2574,27.8517,29.2574,6894.0871101454,0
+XSMO.US,D,20181227,000000,28.8779,29.3637,28.4279,29.3637,47117.144625317,0
+XSMO.US,D,20181228,000000,29.5475,30.082,29.2574,29.5376,47231.8950897,0
+XSMO.US,D,20181231,000000,29.8495,29.9657,29.5376,29.9171,39572.80488367,0
+XSMO.US,D,20190102,000000,29.615,30.082,29.615,29.9757,25681.959195248,0
+XSMO.US,D,20190103,000000,29.7819,29.8495,29.1898,29.2574,6265.9793051037,0
+XSMO.US,D,20190104,000000,30.2658,30.6632,30.082,30.4783,3933.7264456779,0
+XSMO.US,D,20190107,000000,30.6532,31.3695,30.5856,31.2364,11996.456443089,0
+XSMO.US,D,20190108,000000,31.6148,31.7331,31.3695,31.7331,5143.6392367999,0
+XSMO.US,D,20190109,000000,31.7112,32.1096,31.7112,32.1096,6787.3893099299,0
+XSMO.US,D,20190110,000000,31.9049,32.2248,31.6944,32.2248,11389.486881486,0
+XSMO.US,D,20190111,000000,31.9735,32.2248,31.9467,32.1583,5201.0144689913,0
+XSMO.US,D,20190114,000000,31.9835,32.0013,31.7589,31.7589,9210.2346412367,0
+XSMO.US,D,20190115,000000,31.8305,32.2268,31.7679,32.208,3475.7311711683,0
+XSMO.US,D,20190116,000000,32.3321,32.6312,32.2348,32.3878,11013.024831669,0
+XSMO.US,D,20190117,000000,32.3222,32.7852,32.3222,32.6362,2017.192373884,0
+XSMO.US,D,20190118,000000,32.8667,33.2114,32.7484,33.0892,14250.195826884,0
+XSMO.US,D,20190122,000000,32.9143,32.9143,32.2735,32.4474,16962.93706821,0
+XSMO.US,D,20190123,000000,32.7782,32.7971,32.1285,32.3878,9619.9139307431,0
+XSMO.US,D,20190124,000000,32.3599,32.6878,32.3321,32.66,4252.8132633033,0
+XSMO.US,D,20190125,000000,32.962,33.12,32.9053,33.0296,5699.2730643368,0
+XSMO.US,D,20190128,000000,32.7186,32.7782,32.6163,32.7524,4446.0772033161,0
+XSMO.US,D,20190129,000000,32.7782,32.7782,32.5239,32.5239,1197.8337948712,0
+XSMO.US,D,20190130,000000,32.7286,32.9421,32.5428,32.9193,3164.6970177102,0
+XSMO.US,D,20190131,000000,32.962,33.4747,32.8855,33.3316,8693.8575515149,0
+XSMO.US,D,20190201,000000,33.3882,33.4905,33.2541,33.4647,7657.0770399877,0
+XSMO.US,D,20190204,000000,33.4359,33.874,33.4359,33.7955,32138.182691302,0
+XSMO.US,D,20190205,000000,33.8551,34.1214,33.8462,34.0489,22554.50574931,0
+XSMO.US,D,20190206,000000,34.0201,34.0201,33.6604,33.7955,8287.1980110712,0
+XSMO.US,D,20190207,000000,33.6118,33.6604,33.3693,33.5035,5975.0768120635,0
+XSMO.US,D,20190208,000000,33.3217,33.6694,33.3217,33.6564,10076.902622232,0
+XSMO.US,D,20190211,000000,33.9535,34.0966,33.7657,34.0966,6502.5263150152,0
+XSMO.US,D,20190212,000000,34.2803,34.5903,34.2803,34.5903,8899.2004877785,0
+XSMO.US,D,20190213,000000,34.7274,34.8436,34.635,34.8347,15292.009253515,0
+XSMO.US,D,20190214,000000,34.6082,35.1148,34.6082,34.9787,28564.812967106,0
+XSMO.US,D,20190215,000000,35.1734,35.6304,35.0373,35.6304,32012.359813689,0
+XSMO.US,D,20190219,000000,35.697,35.8132,35.4735,35.7378,20714.471987105,0
+XSMO.US,D,20190220,000000,35.707,35.7934,35.6126,35.7646,17426.971840845,0
+XSMO.US,D,20190221,000000,35.6504,35.6692,35.5132,35.6692,4919.1712231392,0
+XSMO.US,D,20190222,000000,35.8411,36.1033,35.8053,36.005,11967.265535482,0
+XSMO.US,D,20190225,000000,36.4243,36.4243,36.0656,36.0656,5048.0138498144,0
+XSMO.US,D,20190226,000000,35.9851,35.9851,35.851,35.8639,1799.7704413695,0
+XSMO.US,D,20190227,000000,35.688,36.0934,35.6812,36.0477,3992.1082608901,0
+XSMO.US,D,20190228,000000,35.9751,36.1132,35.8569,35.9423,4590.0185753048,0
+XSMO.US,D,20190301,000000,36.2196,36.3845,36.0149,36.3179,226120.82298106,0
+XSMO.US,D,20190304,000000,36.4163,36.4163,35.4735,35.7844,23474.522630413,0
+XSMO.US,D,20190305,000000,35.8033,35.8033,35.5708,35.5708,4141.0825479834,0
+XSMO.US,D,20190306,000000,35.6106,35.6106,34.7174,34.8098,19836.73159288,0
+XSMO.US,D,20190307,000000,34.7174,34.9399,34.5237,34.6548,31952.971415456,0
+XSMO.US,D,20190308,000000,34.3578,34.7105,34.2406,34.7105,12268.233858732,0
+XSMO.US,D,20190311,000000,35.0413,35.394,35.0413,35.3711,6352.5454449011,0
+XSMO.US,D,20190312,000000,35.4248,35.707,35.395,35.6006,14270.327487302,0
+XSMO.US,D,20190313,000000,35.7765,35.9375,35.6504,35.6542,15322.206744142,0
+XSMO.US,D,20190314,000000,35.5619,35.6374,35.5619,35.6006,6429.0457544895,0
+XSMO.US,D,20190315,000000,35.6304,35.9375,35.6304,35.6454,143073.69742471,0
+XSMO.US,D,20190318,000000,35.7457,35.9951,35.5132,35.8411,16243.230208266,0
+XSMO.US,D,20190319,000000,36.0547,36.0547,35.7546,35.7904,6882.0081138946,0
+XSMO.US,D,20190320,000000,35.7844,36.0745,35.3861,35.6334,25958.769525995,0
+XSMO.US,D,20190321,000000,36.0348,36.3467,36.005,36.298,14955.810524535,0
+XSMO.US,D,20190322,000000,35.9951,36.1322,34.6976,34.7066,15927.163139704,0
+XSMO.US,D,20190325,000000,34.7274,35.0373,34.5098,34.9747,13030.217205553,0
+XSMO.US,D,20190326,000000,35.3861,35.3871,35.1258,35.1357,2925.1302587359,0
+XSMO.US,D,20190327,000000,35.1059,35.1059,34.3578,34.7771,15253.759098722,0
+XSMO.US,D,20190328,000000,34.8725,35.1636,34.8049,35.1636,13766.029393831,0
+XSMO.US,D,20190329,000000,35.3185,35.3483,35.1148,35.3096,10904.313865412,0
+XSMO.US,D,20190401,000000,35.5808,35.5808,35.2897,35.3553,5312.7451843112,0
+XSMO.US,D,20190402,000000,35.3583,35.4347,35.1924,35.4347,8076.8221597031,0
+XSMO.US,D,20190403,000000,35.6205,35.8132,35.6106,35.6572,9090.4512617496,0
+XSMO.US,D,20190404,000000,35.6602,35.7258,35.3602,35.6086,3291.5264783436,0
+XSMO.US,D,20190405,000000,35.7457,36.0348,35.7358,35.9881,4681.6176302068,0
+XSMO.US,D,20190408,000000,35.8897,35.9285,35.6176,35.9285,8842.8318386081,0
+XSMO.US,D,20190409,000000,35.8043,35.8808,35.6096,35.6096,11408.611958883,0
+XSMO.US,D,20190410,000000,35.6504,36.2106,35.6504,36.2106,6741.0864909685,0
+XSMO.US,D,20190411,000000,36.3279,36.3279,36.0338,36.162,9165.9449883171,0
+XSMO.US,D,20190412,000000,36.3179,36.3179,36.0745,36.0934,6136.1300954075,0
+XSMO.US,D,20190415,000000,36.3279,36.3279,35.9663,36.1222,10876.129540826,0
+XSMO.US,D,20190416,000000,36.1718,36.2016,35.9921,35.9921,5159.7445651343,0
+XSMO.US,D,20190417,000000,36.0348,36.0348,35.1238,35.3861,12212.871792582,0
+XSMO.US,D,20190418,000000,35.2599,35.3195,34.7959,35.2212,9727.6183139794,0
+XSMO.US,D,20190422,000000,35.1436,35.4149,35.1238,35.4149,11845.468989954,0
+XSMO.US,D,20190423,000000,35.3771,36.0348,35.3185,35.9951,7215.1870938125,0
+XSMO.US,D,20190424,000000,36.005,36.2692,35.9951,36.1918,5234.231708681,0
+XSMO.US,D,20190425,000000,36.0934,36.0934,35.552,35.8609,5160.7511481552,0
+XSMO.US,D,20190426,000000,35.7646,36.3378,35.7646,36.2593,6612.2438642933,0
+XSMO.US,D,20190429,000000,36.2881,36.5305,36.2295,36.4291,3327.763467096,0
+XSMO.US,D,20190430,000000,36.15,36.2006,35.9087,36.2006,11551.54674785,0
+XSMO.US,D,20190501,000000,36.2593,36.3279,36.0089,36.0089,4575.9264130122,0
+XSMO.US,D,20190502,000000,36.163,36.2394,35.8689,36.1698,4066.5954044367,0
+XSMO.US,D,20190503,000000,36.4541,37.073,36.4541,37.067,27270.347202227,0
+XSMO.US,D,20190506,000000,36.4729,37.2686,36.4729,37.2686,4053.509825165,0
+XSMO.US,D,20190507,000000,37.0064,37.0064,36.2722,36.4917,3180.8023460446,0
+XSMO.US,D,20190508,000000,36.3179,36.4541,36.2196,36.2196,4372.5966427904,0
+XSMO.US,D,20190509,000000,36.005,36.2494,35.4695,36.2394,32245.887074537,0
+XSMO.US,D,20190510,000000,36.0696,36.2295,35.4933,36.2006,6746.119406073,0
+XSMO.US,D,20190513,000000,35.3483,35.3483,34.7671,34.8923,16648.883165689,0
+XSMO.US,D,20190514,000000,35.2122,35.552,35.1834,35.4229,2922.1105096732,0
+XSMO.US,D,20190515,000000,35.0473,35.8411,35.0473,35.8222,5800.9379494478,0
+XSMO.US,D,20190516,000000,36.2881,36.298,35.9473,35.9751,30672.59781287,0
+XSMO.US,D,20190517,000000,35.6602,36.0934,35.4864,35.4864,6967.5676706711,0
+XSMO.US,D,20190520,000000,35.2122,35.3483,34.9231,35.2022,4940.3094665781,0
+XSMO.US,D,20190521,000000,35.2798,35.7745,35.2798,35.7258,4897.0263966794,0
+XSMO.US,D,20190522,000000,35.5907,35.6602,35.545,35.545,1965.8566398181,0
+XSMO.US,D,20190523,000000,35.086,35.3443,34.5704,34.7413,9314.9192754103,0
+XSMO.US,D,20190524,000000,35.1536,35.1536,34.8973,35.089,3045.920221244,0
+XSMO.US,D,20190528,000000,35.241,35.2996,35.0294,35.0294,2947.2750851957,0
+XSMO.US,D,20190529,000000,34.5406,34.7174,34.4551,34.5645,6384.7561015699,0
+XSMO.US,D,20190530,000000,34.5138,34.8823,34.5138,34.645,2487.2666446444,0
+XSMO.US,D,20190531,000000,34.171,34.4065,34.0121,34.2505,17833.631381288,0
+XSMO.US,D,20190603,000000,34.2893,34.2893,33.729,33.8631,207582.58348514,0
+XSMO.US,D,20190604,000000,34.328,34.9211,34.2128,34.9211,24244.558641402,0
+XSMO.US,D,20190605,000000,35.0373,35.0572,34.7582,34.9499,4807.4405078193,0
+XSMO.US,D,20190606,000000,34.7959,34.9211,34.5039,34.7731,5322.8110145202,0
+XSMO.US,D,20190607,000000,35.1576,35.1576,35.0413,35.1228,965.31311704328,0
+XSMO.US,D,20190610,000000,35.5877,35.693,35.3235,35.3384,5864.3526797645,0
+XSMO.US,D,20190611,000000,35.8321,35.8321,34.7959,35.1148,19474.361705355,0
+XSMO.US,D,20190612,000000,34.9599,35.251,34.9201,35.2212,5418.4364015057,0
+XSMO.US,D,20190613,000000,35.3861,35.707,35.3861,35.6504,7035.0087330714,0
+XSMO.US,D,20190614,000000,35.4546,35.5301,35.3026,35.3483,4358.5044804978,0
+XSMO.US,D,20190617,000000,35.5708,35.9663,35.5708,35.8162,3181.8089290655,0
+XSMO.US,D,20190618,000000,36.0646,36.4719,36.0646,36.163,3702.2123508709,0
+XSMO.US,D,20190619,000000,36.2295,36.5166,36.1322,36.5166,14644.776371077,0
+XSMO.US,D,20190620,000000,36.8981,37.0431,36.5703,36.7332,6591.1056208544,0
+XSMO.US,D,20190621,000000,36.5792,36.5991,36.3179,36.3507,7627.8861323816,0
+XSMO.US,D,20190624,000000,36.1818,36.298,36.0249,36.0686,5253.3567860781,0
+XSMO.US,D,20190625,000000,35.9951,36.0338,35.684,35.684,3859.2393021313,0
+XSMO.US,D,20190626,000000,36.0646,36.0646,35.2778,35.2778,7663.1165381131,0
+XSMO.US,D,20190627,000000,35.5609,35.8887,35.4913,35.8857,4738.9928623981,0
+XSMO.US,D,20190628,000000,36.3477,36.5047,36.3477,36.4123,1699.1121392795,0
+XSMO.US,D,20190701,000000,36.5305,36.5305,36.2891,36.4599,7212.1673447498,0
+XSMO.US,D,20190702,000000,35.3851,36.5117,35.3851,36.4003,10083.948703378,0
+XSMO.US,D,20190703,000000,36.3666,36.7431,36.3666,36.6836,6050.570538631,0
+XSMO.US,D,20190705,000000,36.3179,36.7918,36.3179,36.7918,4009.2201722454,0
+XSMO.US,D,20190708,000000,36.5405,36.7242,36.4639,36.4639,5010.7702780411,0
+XSMO.US,D,20190709,000000,36.4233,36.5405,36.3179,36.5405,6262.9595560409,0
+XSMO.US,D,20190710,000000,36.8792,36.9179,36.7064,36.763,7164.8579427675,0
+XSMO.US,D,20190711,000000,36.5395,36.6964,36.5395,36.6468,1781.6519469933,0
+XSMO.US,D,20190712,000000,36.6368,36.8027,36.6368,36.7928,5209.0671331585,0
+XSMO.US,D,20190715,000000,36.6368,36.7978,36.6368,36.7491,3445.5336805413,0
+XSMO.US,D,20190716,000000,36.7828,36.7928,36.6766,36.7232,2831.5180377922,0
+XSMO.US,D,20190717,000000,36.5991,36.6964,36.5991,36.611,4982.5859534559,0
+XSMO.US,D,20190718,000000,36.6468,36.7729,36.6468,36.7222,4085.7204818339,0
+XSMO.US,D,20190719,000000,36.8355,36.8355,36.6219,36.6219,642.19996733432,0
+XSMO.US,D,20190722,000000,36.758,36.758,36.457,36.458,6770.2773985746,0
+XSMO.US,D,20190723,000000,36.6864,36.6864,36.4679,36.6567,11270.710085019,0
+XSMO.US,D,20190724,000000,36.4541,37.1107,36.4541,37.1107,4476.2746939431,0
+XSMO.US,D,20190725,000000,37.0352,37.0352,36.8425,36.8425,26446.962291132,0
+XSMO.US,D,20190726,000000,36.9289,37.3432,36.9289,37.3432,6933.3438479605,0
+XSMO.US,D,20190729,000000,37.4833,37.4833,37.2011,37.2975,10902.30069937,0
+XSMO.US,D,20190730,000000,36.9587,37.5886,36.9587,37.5886,4735.9731133354,0
+XSMO.US,D,20190731,000000,37.676,37.7644,37.3293,37.3471,5602.6410943304,0
+XSMO.US,D,20190801,000000,37.7038,37.9571,37.2011,37.2786,7052.1206444267,0
+XSMO.US,D,20190802,000000,36.5812,36.9269,36.5812,36.9101,3240.1907442777,0
+XSMO.US,D,20190805,000000,36.142,36.1918,35.4625,35.9851,22359.228643256,0
+XSMO.US,D,20190806,000000,36.3388,36.3755,36.1918,36.3378,5038.9546026263,0
+XSMO.US,D,20190807,000000,36.0348,36.6557,35.9463,36.614,7315.8453959025,0
+XSMO.US,D,20190808,000000,37.0074,37.4833,36.8891,37.3749,25514.866413778,0
+XSMO.US,D,20190809,000000,36.9885,37.1614,36.9597,37.073,5342.9426749382,0
+XSMO.US,D,20190812,000000,36.9885,36.9885,36.5444,36.618,1641.7369070882,0
+XSMO.US,D,20190813,000000,36.9597,37.0918,36.3865,36.9627,2405.7334199514,0
+XSMO.US,D,20190814,000000,36.5216,36.5216,36.0646,36.2036,22911.84272173,0
+XSMO.US,D,20190815,000000,36.0745,36.3597,36.0447,36.2156,6223.7028182258,0
+XSMO.US,D,20190816,000000,36.5494,36.8792,36.5494,36.8375,2964.386996551,0
+XSMO.US,D,20190819,000000,37.0759,37.2508,37.0759,37.1236,2278.903959318,0
+XSMO.US,D,20190820,000000,36.9101,36.9101,36.7342,36.7372,1436.3939708246,0
+XSMO.US,D,20190821,000000,36.9091,37.064,36.8703,36.9359,2312.1211990077,0
+XSMO.US,D,20190822,000000,36.8494,37.058,36.8484,36.9667,2682.543750699,0
+XSMO.US,D,20190823,000000,36.6964,36.8703,35.9851,35.9851,6056.6100367564,0
+XSMO.US,D,20190826,000000,36.4163,36.4351,36.1718,36.4281,4511.5050996746,0
+XSMO.US,D,20190827,000000,36.618,36.6368,36.0249,36.1004,7343.0231374668,0
+XSMO.US,D,20190828,000000,35.9751,36.4531,35.9751,36.2921,2251.7262177537,0
+XSMO.US,D,20190829,000000,36.5504,36.7461,36.5504,36.6567,25084.048880833,0
+XSMO.US,D,20190830,000000,36.7928,36.8226,36.3656,36.4858,5698.2664813159,0
+XSMO.US,D,20190903,000000,36.3378,36.3765,35.9751,36.152,17005.213555088,0
+XSMO.US,D,20190904,000000,36.2782,36.3279,36.2086,36.3229,7998.3086840729,0
+XSMO.US,D,20190905,000000,36.5991,36.9985,36.5991,36.764,3684.0938564947,0
+XSMO.US,D,20190906,000000,36.8226,36.9487,36.6894,36.6894,2829.5048717504,0
+XSMO.US,D,20190909,000000,36.6468,36.6468,36.3795,36.4351,2941.2355870703,0
+XSMO.US,D,20190910,000000,36.2394,36.3825,36.1222,36.3825,5549.2921942227,0
+XSMO.US,D,20190911,000000,36.5703,37.0123,36.5703,37.0123,1242.1234477908,0
+XSMO.US,D,20190912,000000,37.0739,37.2568,36.9775,37.0441,9234.3926337383,0
+XSMO.US,D,20190913,000000,37.2398,37.3313,36.9687,37.0312,4176.3129537149,0
+XSMO.US,D,20190916,000000,37.0352,37.1723,37.0352,37.0421,1489.7428709323,0
+XSMO.US,D,20190917,000000,36.9687,37.2985,36.9687,37.2568,2843.597034043,0
+XSMO.US,D,20190918,000000,37.2696,37.2696,36.7352,37.0461,18765.727258643,0
+XSMO.US,D,20190919,000000,37.2885,37.3084,36.9189,36.9189,7797.9986629137,0
+XSMO.US,D,20190920,000000,36.9687,37.0292,36.6864,36.8087,27419.321489321,0
+XSMO.US,D,20190923,000000,36.8127,36.8802,36.77,36.7799,2411.7729180768,0
+XSMO.US,D,20190924,000000,36.7729,36.7729,36.2384,36.3417,1732.3293789692,0
+XSMO.US,D,20190925,000000,36.3457,36.7441,36.3457,36.6696,839.49023943075,0
+XSMO.US,D,20190926,000000,36.616,36.616,36.307,36.4243,14088.135960519,0
+XSMO.US,D,20190927,000000,36.4531,36.4531,35.9483,36.0795,3845.1471398387,0
+XSMO.US,D,20190930,000000,36.2772,36.4541,36.0844,36.2682,3864.2722172358,0
+XSMO.US,D,20191001,000000,36.5295,36.5295,35.6662,35.7318,4956.4147949125,0
+XSMO.US,D,20191002,000000,35.4307,35.4993,35.2589,35.4477,5199.0013029495,0
+XSMO.US,D,20191003,000000,35.4507,35.542,35.0711,35.5053,5737.5232191311,0
+XSMO.US,D,20191004,000000,35.6464,35.9463,35.4893,35.9463,8392.8892282657,0
+XSMO.US,D,20191007,000000,35.7506,35.9712,35.7506,35.9047,1500.8152841622,0
+XSMO.US,D,20191008,000000,35.3632,35.6652,35.3334,35.4119,5070.1586762742,0
+XSMO.US,D,20191009,000000,35.5192,35.6504,35.5043,35.5698,5411.3903203594,0
+XSMO.US,D,20191010,000000,35.6166,35.7218,35.5768,35.6474,22006.924585941,0
+XSMO.US,D,20191011,000000,36.0527,36.5097,36.0527,36.145,8561.995175777,0
+XSMO.US,D,20191014,000000,36.003,36.0427,36.003,36.0199,775.06892609314,0
+XSMO.US,D,20191015,000000,36.3368,36.3755,36.2504,36.2891,1879.2905000206,0
+XSMO.US,D,20191016,000000,36.2126,36.4083,36.2126,36.3855,1297.4855139403,0
+XSMO.US,D,20191017,000000,36.6864,36.9091,36.5901,36.8733,3296.5593934481,0
+XSMO.US,D,20191018,000000,36.8226,36.8226,36.5593,36.7272,1920.5604038776,0
+XSMO.US,D,20191021,000000,37.0451,37.0451,36.9259,36.9259,3552.2314807568,0
+XSMO.US,D,20191022,000000,36.8514,36.8514,36.6418,36.6418,3504.9220787744,0
+XSMO.US,D,20191023,000000,36.7134,36.7163,36.5772,36.6746,3479.7575032519,0
+XSMO.US,D,20191024,000000,36.8127,36.8196,36.6766,36.8117,6103.9194387387,0
+XSMO.US,D,20191025,000000,36.8226,36.9011,36.7044,36.7044,1749.4412903245,0
+XSMO.US,D,20191028,000000,36.7828,37.1534,36.7828,37.065,3062.0255495784,0
+XSMO.US,D,20191029,000000,37.1435,37.3471,37.1336,37.2846,7671.1692022803,0
+XSMO.US,D,20191030,000000,37.0451,37.3372,37.0451,37.3372,1211.9259571638,0
+XSMO.US,D,20191031,000000,37.1822,37.1822,36.8703,37.0292,2703.6819941379,0
+XSMO.US,D,20191101,000000,37.3273,37.3273,37.222,37.2995,4913.1317250138,0
+XSMO.US,D,20191104,000000,37.3769,37.3769,37.0362,37.1137,5480.8445488015,0
+XSMO.US,D,20191105,000000,37.1048,37.212,37.0014,37.0849,4828.5787512582,0
+XSMO.US,D,20191106,000000,36.9001,36.9587,36.8365,36.8365,6165.3210030136,0
+XSMO.US,D,20191107,000000,37.0074,37.0074,36.4431,36.5782,6791.4156420135,0
+XSMO.US,D,20191108,000000,36.5395,36.6468,36.5395,36.6288,5319.7912654575,0
+XSMO.US,D,20191111,000000,36.5117,36.7242,36.5117,36.7163,3772.6731623339,0
+XSMO.US,D,20191112,000000,36.764,36.8395,36.7163,36.7858,1401.1635650931,0
+XSMO.US,D,20191113,000000,36.5882,36.7382,36.5832,36.7382,10662.733940396,0
+XSMO.US,D,20191114,000000,36.8395,36.9179,36.7828,36.7878,4581.9659111376,0
+XSMO.US,D,20191115,000000,36.8176,36.9985,36.7888,36.9865,6390.7955996953,0
+XSMO.US,D,20191118,000000,36.9785,37.1236,36.9527,37.0431,2865.7418605028,0
+XSMO.US,D,20191119,000000,37.0849,37.3014,37.0789,37.1902,3235.1578291732,0
+XSMO.US,D,20191120,000000,37.209,37.209,36.8991,37.0551,1255.2090270625,0
+XSMO.US,D,20191121,000000,36.8524,36.8971,36.8137,36.8603,2750.9913961202,0
+XSMO.US,D,20191122,000000,36.8891,36.9587,36.7441,36.9487,4670.5452169769,0
+XSMO.US,D,20191125,000000,36.9189,37.8141,36.9189,37.7594,5806.9774475732,0
+XSMO.US,D,20191126,000000,37.8727,38.131,37.8727,38.0634,5854.2868495555,0
+XSMO.US,D,20191127,000000,38.1747,38.3118,38.1747,38.282,52393.652820875,0
+XSMO.US,D,20191129,000000,38.0972,38.1747,38.0247,38.0247,949.20778870887,0
+XSMO.US,D,20191202,000000,37.9799,37.9799,37.4027,37.4027,3936.7461947406,0
+XSMO.US,D,20191203,000000,37.2995,37.5041,37.1922,37.4941,3514.9879089834,0
+XSMO.US,D,20191204,000000,37.6372,37.7118,37.6372,37.6561,1111.2676550738,0
+XSMO.US,D,20191205,000000,37.7256,37.7554,37.5995,37.7554,3981.0358476602,0
+XSMO.US,D,20191206,000000,38.0873,38.272,38.0585,38.0773,12689.992144488,0
+XSMO.US,D,20191209,000000,38.0386,38.0763,37.9601,37.9701,6742.0930739894,0
+XSMO.US,D,20191210,000000,37.9521,38.0803,37.9521,37.9601,4212.5499424673,0
+XSMO.US,D,20191211,000000,38.0267,38.0267,37.8817,37.976,4685.6439622904,0
+XSMO.US,D,20191212,000000,37.9303,38.4141,37.9303,38.1608,7011.8573235907,0
+XSMO.US,D,20191213,000000,38.0585,38.0684,37.8359,37.9273,23535.924194688,0
+XSMO.US,D,20191216,000000,38.0773,38.1916,38.0416,38.0773,2338.2923575511,0
+XSMO.US,D,20191217,000000,38.0873,38.1558,38.0287,38.1171,20301.772948536,0
+XSMO.US,D,20191218,000000,38.1558,38.3416,38.127,38.287,11270.710085019,0
+XSMO.US,D,20191219,000000,38.3019,38.4489,38.2919,38.4369,7892.6174668783,0
+XSMO.US,D,20191220,000000,38.4369,38.6714,38.4369,38.5542,11054.294735525,0
+XSMO.US,D,20191223,000000,38.5641,38.5641,38.3923,38.4012,4978.5596213723,0
+XSMO.US,D,20191224,000000,38.3704,38.4867,38.3704,38.4737,1348.8212480062,0
+XSMO.US,D,20191226,000000,38.4479,38.5115,38.4469,38.4965,3612.6264620108,0
+XSMO.US,D,20191227,000000,38.3793,38.5641,38.3793,38.4707,6700.8231701325,0
+XSMO.US,D,20191230,000000,38.4867,38.4956,38.3793,38.3843,4846.6972456344,0
+XSMO.US,D,20191231,000000,38.5641,38.6516,38.4887,38.4887,3700.1991848291,0
+XSMO.US,D,20200102,000000,38.4559,38.4569,38.0952,38.4479,15555.734004992,0
+XSMO.US,D,20200103,000000,37.6928,38.6903,37.6928,38.6238,7235.3187542305,0
+XSMO.US,D,20200106,000000,38.5065,38.6804,38.3973,38.6049,4716.8480359383,0
+XSMO.US,D,20200107,000000,38.6138,38.6138,38.3515,38.4509,13359.369853387,0
+XSMO.US,D,20200108,000000,38.5085,38.7489,38.5085,38.6704,7941.9400349025,0
+XSMO.US,D,20200109,000000,38.885,38.9247,38.7102,38.7162,2975.4594097809,0
+XSMO.US,D,20200110,000000,38.5939,38.7876,38.5165,38.6932,5981.1163101889,0
+XSMO.US,D,20200113,000000,38.9545,39.2288,38.8463,39.1692,13488.212480062,0
+XSMO.US,D,20200114,000000,38.885,39.2586,38.8761,39.0062,7478.9118452884,0
+XSMO.US,D,20200115,000000,39.0817,39.3351,39.0817,39.2705,3337.829297305,0
+XSMO.US,D,20200116,000000,39.6966,39.7026,39.5884,39.6658,3362.9938728275,0
+XSMO.US,D,20200117,000000,40.0285,40.0285,39.6878,39.7364,3712.2781810799,0
+XSMO.US,D,20200121,000000,39.7096,39.8258,39.6966,39.7851,6725.987745655,0
+XSMO.US,D,20200122,000000,40.0195,40.0384,39.8139,39.8139,7721.4983533253,0
+XSMO.US,D,20200123,000000,39.5506,40.0285,39.5506,39.9501,13875.746943109,0
+XSMO.US,D,20200124,000000,40.2142,40.2142,39.4811,39.659,10303.383801934,0
+XSMO.US,D,20200127,000000,39.2288,39.659,39.2288,39.5556,2410.7663350559,0
+XSMO.US,D,20200128,000000,39.648,39.9699,39.648,39.9113,2831.5180377922,0
+XSMO.US,D,20200129,000000,40.1844,40.1844,39.6778,39.6778,5857.3065986182,0
+XSMO.US,D,20200130,000000,39.647,39.647,39.345,39.6003,5431.5219807774,0
+XSMO.US,D,20200131,000000,39.5596,39.5596,38.6536,38.6536,7107.4827105762,0
+XSMO.US,D,20200203,000000,39.0917,39.1304,38.9565,38.9565,2132.9494212875,0
+XSMO.US,D,20200204,000000,39.6082,39.6082,39.3062,39.3569,6832.6855458705,0
+XSMO.US,D,20200205,000000,39.8735,39.9023,39.5009,39.8825,10650.654944145,0
+XSMO.US,D,20200206,000000,39.7752,40.0195,39.7752,39.9212,9414.5709944794,0
+XSMO.US,D,20200207,000000,39.648,39.7264,39.4711,39.5149,6596.1385359589,0
+XSMO.US,D,20200210,000000,39.649,39.7692,39.64,39.7692,2207.4365648341,0
+XSMO.US,D,20200211,000000,40.1766,40.1766,40.0195,40.0802,6678.6783436727,0
+XSMO.US,D,20200212,000000,40.1477,40.2928,39.9003,40.2928,8459.3237076452,0
+XSMO.US,D,20200213,000000,40.244,40.7746,40.244,40.6762,8722.0418761001,0
+XSMO.US,D,20200214,000000,40.722,40.722,40.3315,40.4487,13587.864199132,0
+XSMO.US,D,20200218,000000,40.3593,40.4695,40.2044,40.264,10379.884111522,0
+XSMO.US,D,20200219,000000,40.2689,40.4299,40.26,40.26,9398.465666145,0
+XSMO.US,D,20200220,000000,40.3126,40.3126,40.1457,40.2669,38890.341595499,0
+XSMO.US,D,20200221,000000,40.4001,40.4001,39.8735,39.9461,7749.6826779105,0
+XSMO.US,D,20200224,000000,42.6274,42.6274,38.8949,39.0559,89423.828993752,0
+XSMO.US,D,20200225,000000,39.3738,39.3738,37.9929,37.9929,37986.430042732,0
+XSMO.US,D,20200226,000000,37.9383,38.4667,37.6492,37.673,18593.601562068,0
+XSMO.US,D,20200227,000000,36.6498,37.3084,36.141,36.2046,46976.223002391,0
+XSMO.US,D,20200228,000000,35.0095,35.6742,34.5307,35.4397,216728.39681304,0
+XSMO.US,D,20200302,000000,35.7506,36.5245,35.2539,36.5245,18863.365811669,0
+XSMO.US,D,20200303,000000,36.4451,37.1972,35.5788,35.9473,22117.64871824,0
+XSMO.US,D,20200304,000000,36.7422,37.4325,36.4183,37.3233,28303.101381672,0
+XSMO.US,D,20200305,000000,36.5911,36.6398,36.0079,36.5037,10554.022974138,0
+XSMO.US,D,20200306,000000,35.5569,36.0825,35.0433,36.0825,13794.213718416,0
+XSMO.US,D,20200309,000000,35.5957,35.5957,32.8805,32.8805,199684.93310315,0
+XSMO.US,D,20200310,000000,34.033,34.3062,32.4901,34.0528,52927.141821952,0
+XSMO.US,D,20200311,000000,32.8905,32.9729,31.5374,32.056,23493.64770781,0
+XSMO.US,D,20200312,000000,29.4521,30.3561,28.105,28.3583,136326.57143561,0
+XSMO.US,D,20200313,000000,29.0428,30.1534,28.095,30.1534,63730.797385274,0
+XSMO.US,D,20200316,000000,29.9707,29.9707,25.214,25.2736,403412.30361825,0
+XSMO.US,D,20200317,000000,25.9373,27.0996,25.0432,27.0996,154453.11847599,0
+XSMO.US,D,20200318,000000,25.3411,26.4261,23.9255,24.8246,59578.642424061,0
+XSMO.US,D,20200319,000000,24.5216,26.7877,24.0338,26.3227,39728.82525191,0
+XSMO.US,D,20200320,000000,26.7579,27.1294,24.9001,24.9617,67217.600969673,0
+XSMO.US,D,20200323,000000,25.2806,25.2806,23.7218,24.6527,59311.897923523,0
+XSMO.US,D,20200324,000000,25.5667,26.7221,25.5667,26.7221,42771.72572409,0
+XSMO.US,D,20200325,000000,26.9227,28.112,26.1458,26.9139,124321.05574534,0
+XSMO.US,D,20200326,000000,27.4433,29.0756,27.4433,28.9872,26572.785168744,0
+XSMO.US,D,20200327,000000,27.8953,28.6534,27.5824,27.8953,126992.5270828,0
+XSMO.US,D,20200330,000000,27.9549,28.9067,27.7294,28.9067,16901.535503935,0
+XSMO.US,D,20200331,000000,29.0071,29.0954,28.3176,28.7805,46497.089484443,0
+XSMO.US,D,20200401,000000,27.5228,27.5626,26.3426,26.6476,29107.36121537,0
+XSMO.US,D,20200402,000000,26.5691,27.2258,26.116,26.8841,22228.372850539,0
+XSMO.US,D,20200403,000000,26.6873,26.9347,25.5936,26.1022,18114.46804412,0
+XSMO.US,D,20200406,000000,27.1771,28.3425,27.1771,28.2014,50073.4789577,0
+XSMO.US,D,20200407,000000,29.4481,29.4481,28.2878,28.3683,34027.539021531,0
+XSMO.US,D,20200408,000000,28.5252,29.7144,28.4954,29.5077,21066.77604442,0
+XSMO.US,D,20200409,000000,30.3829,31.0615,30.3532,30.9145,29165.743030583,0
+XSMO.US,D,20200413,000000,30.9721,30.9721,29.6746,29.9409,22261.590090228,0
+XSMO.US,D,20200414,000000,30.9721,30.9969,30.3781,30.7853,44902.661979337,0
+XSMO.US,D,20200415,000000,29.8127,29.8575,29.2872,29.4581,20188.029067174,0
+XSMO.US,D,20200416,000000,29.6846,29.6846,28.9077,29.5077,149606.42123035,0
+XSMO.US,D,20200417,000000,30.531,30.7058,30.2956,30.6374,31783.865467944,0
+XSMO.US,D,20200420,000000,29.9707,30.4615,29.6448,29.9419,79903.566782077,0
+XSMO.US,D,20200421,000000,28.9971,29.4382,28.9177,29.2127,9519.255628653,0
+XSMO.US,D,20200422,000000,29.5743,29.7144,29.4103,29.5465,18843.234151251,0
+XSMO.US,D,20200423,000000,29.5465,30.2747,29.5465,29.7939,23851.991263251,0
+XSMO.US,D,20200424,000000,29.9021,30.1476,29.626,29.9707,25461.51751367,0
+XSMO.US,D,20200427,000000,30.3829,31.1788,30.3035,31.0198,14361.926542204,0
+XSMO.US,D,20200428,000000,31.6616,32.055,31.4043,31.739,68510.053568508,0
+XSMO.US,D,20200429,000000,32.4365,33.6465,32.4205,33.3425,36081.974967188,0
+XSMO.US,D,20200430,000000,32.8795,32.8795,31.8961,31.8961,39544.620559084,0
+XSMO.US,D,20200501,000000,31.0317,31.0516,30.3731,30.7655,21019.466642437,0
+XSMO.US,D,20200504,000000,30.1078,30.7158,30.1078,30.7158,15731.886033649,0
+XSMO.US,D,20200505,000000,30.9343,31.9855,30.9343,31.3447,29618.705389988,0
+XSMO.US,D,20200506,000000,31.3943,31.7004,31.0804,31.1112,81818.08768783,0
+XSMO.US,D,20200507,000000,31.7579,31.7579,31.2086,31.3943,222001.88525954,0
+XSMO.US,D,20200508,000000,31.7004,32.5537,31.7004,32.5537,148475.02191486,0
+XSMO.US,D,20200511,000000,32.1732,32.5438,31.7768,32.2994,38963.822156025,0
+XSMO.US,D,20200512,000000,32.5348,32.5348,30.8449,30.8449,17924.223853169,0
+XSMO.US,D,20200513,000000,30.6572,30.6572,29.5137,29.8326,26641.232814165,0
+XSMO.US,D,20200514,000000,29.1928,30.0283,28.5848,30.0184,34015.46002528,0
+XSMO.US,D,20200515,000000,29.9409,30.6085,29.8326,30.5161,15027.277919019,0
+XSMO.US,D,20200518,000000,31.7202,32.6918,31.7202,32.6192,23981.840472947,0
+XSMO.US,D,20200519,000000,32.3868,32.7792,32.055,32.0649,16986.088477691,0
+XSMO.US,D,20200520,000000,32.6123,33.1348,32.6123,32.8995,15072.57415496,0
+XSMO.US,D,20200521,000000,32.8895,33.2144,32.7911,33.0594,11772.995012448,0
+XSMO.US,D,20200522,000000,33.0961,33.3256,32.811,33.3256,9937.9941653475,0
+XSMO.US,D,20200526,000000,34.4413,34.6588,34.3509,34.4125,13791.193969353,0
+XSMO.US,D,20200527,000000,34.9429,35.4844,34.4125,35.4357,34203.691050188,0
+XSMO.US,D,20200528,000000,35.6622,35.6622,34.4215,34.5207,31123.547006234,0
+XSMO.US,D,20200529,000000,34.0796,34.3935,33.8432,34.2148,47573.126733784,0
+XSMO.US,D,20200601,000000,34.4909,34.8843,34.2446,34.5972,15877.84057168,0
+XSMO.US,D,20200602,000000,34.5108,34.9827,34.5108,34.8943,42336.881859062,0
+XSMO.US,D,20200603,000000,35.4745,36.2414,35.4745,35.998,20565.497700011,0
+XSMO.US,D,20200604,000000,35.8083,36.4253,35.6225,36.0944,17091.779694885,0
+XSMO.US,D,20200605,000000,37.3621,37.8469,37.3322,37.4017,34216.77662946,0
+XSMO.US,D,20200608,000000,37.9115,38.0009,37.5101,37.5587,32269.038484019,0
+XSMO.US,D,20200609,000000,36.9389,37.5587,36.8593,37.1952,15993.597619083,0
+XSMO.US,D,20200610,000000,37.1654,37.1654,36.2295,36.4093,24358.302522764,0
+XSMO.US,D,20200611,000000,34.7572,34.9429,33.7548,33.7548,22531.35433983,0
+XSMO.US,D,20200612,000000,35.0125,35.1506,33.6654,34.4611,26075.533156419,0
+XSMO.US,D,20200615,000000,33.8035,36.004,33.7448,35.7983,15452.055953839,0
+XSMO.US,D,20200616,000000,36.8991,36.9885,35.7983,36.5067,25869.183637135,0
+XSMO.US,D,20200617,000000,36.6249,36.6249,35.9871,35.9871,9916.8559219086,0
+XSMO.US,D,20200618,000000,35.6622,36.1222,35.6622,35.7506,13397.620008181,0
+XSMO.US,D,20200619,000000,36.4669,36.4669,35.3563,35.4257,14114.307119062,0
+XSMO.US,D,20200622,000000,35.1029,35.8073,35.0235,35.8073,21088.92087088,0
+XSMO.US,D,20200623,000000,36.0566,36.2454,35.8212,35.8887,22808.164670577,0
+XSMO.US,D,20200624,000000,35.3284,35.5063,34.2734,34.7771,14757.513669417,0
+XSMO.US,D,20200625,000000,34.5396,35.0483,34.2336,35.0483,13346.284274116,0
+XSMO.US,D,20200626,000000,34.8257,34.8257,33.9703,33.9703,11135.827960219,0
+XSMO.US,D,20200629,000000,34.4165,35.2788,34.4165,35.1496,22282.728333667,0
+XSMO.US,D,20200630,000000,35.1218,35.7328,35.1218,35.6146,14647.796120139,0
+XSMO.US,D,20200701,000000,35.9573,35.9573,35.4179,35.5162,20674.208666269,0
+XSMO.US,D,20200702,000000,36.0566,36.3249,35.5659,35.6642,11225.413849078,0
+XSMO.US,D,20200706,000000,36.2206,36.2652,35.8857,35.9185,10945.583769269,0
+XSMO.US,D,20200707,000000,35.5361,36.0666,35.4377,35.4497,13126.849175559,0
+XSMO.US,D,20200708,000000,35.5361,35.8212,35.3681,35.8212,17795.381226495,0
+XSMO.US,D,20200709,000000,35.8113,35.8113,34.7383,35.1416,9533.3477909457,0
+XSMO.US,D,20200710,000000,35.1814,35.7457,35.0731,35.7457,22257.563758144,0
+XSMO.US,D,20200713,000000,36.0368,36.5603,35.3185,35.3185,8285.1848450294,0
+XSMO.US,D,20200714,000000,35.3284,36.156,35.23,36.156,16288.526444206,0
+XSMO.US,D,20200715,000000,37.1316,37.3193,36.7779,37.2508,14856.158805466,0
+XSMO.US,D,20200716,000000,36.9249,37.1117,36.9249,37.0322,5517.0815375539,0
+XSMO.US,D,20200717,000000,37.0431,37.3193,37.0103,37.1703,14215.972004174,0
+XSMO.US,D,20200720,000000,37.1316,37.2309,36.8951,37.1812,29314.717317676,0
+XSMO.US,D,20200721,000000,37.8012,37.8409,37.4585,37.5458,60196.684398894,0
+XSMO.US,D,20200722,000000,37.8707,38.14,37.8707,38.0684,6487.4275697017,0
+XSMO.US,D,20200723,000000,38.4231,38.723,37.9999,38.1866,19669.63881141,0
+XSMO.US,D,20200724,000000,37.8111,37.8111,37.369,37.4087,11100.597554488,0
+XSMO.US,D,20200727,000000,37.5359,38.13,37.4971,38.13,114422.31831781,0
+XSMO.US,D,20200728,000000,37.9393,38.3545,37.8707,37.8707,21129.184191716,0
+XSMO.US,D,20200729,000000,37.9889,38.9843,37.9889,38.9745,6148.2090916583,0
+XSMO.US,D,20200730,000000,38.738,39.0331,38.5125,38.9247,11728.705359529,0
+XSMO.US,D,20200731,000000,38.8165,38.8949,38.0982,38.8949,11752.86335203,0
+XSMO.US,D,20200803,000000,39.0728,39.5189,39.0529,39.4861,18268.475246318,0
+XSMO.US,D,20200804,000000,39.3003,39.5387,39.0926,39.5387,13343.264525053,0
+XSMO.US,D,20200805,000000,39.8139,40.1854,39.7553,40.1854,8460.3302906661,0
+XSMO.US,D,20200806,000000,40.1428,40.1428,39.7434,39.9163,27228.07071535,0
+XSMO.US,D,20200807,000000,39.8318,40.3514,39.8318,40.3245,11040.202573234,0
+XSMO.US,D,20200810,000000,40.5898,40.6822,40.2182,40.2182,9930.9480842012,0
+XSMO.US,D,20200811,000000,40.5997,40.6296,39.9163,39.9163,9896.7242614906,0
+XSMO.US,D,20200812,000000,40.4339,40.5213,40.1844,40.3792,5145.6524028417,0
+XSMO.US,D,20200813,000000,40.3245,40.5411,40.1924,40.3295,9317.939024473,0
+XSMO.US,D,20200814,000000,40.108,40.2232,40.099,40.1358,4068.6085704785,0
+XSMO.US,D,20200817,000000,40.4189,40.5799,40.2858,40.4785,11505.243928889,0
+XSMO.US,D,20200818,000000,40.4487,40.4487,40.1994,40.1994,6803.4946382643,0
+XSMO.US,D,20200819,000000,40.7388,40.9653,40.6097,40.6594,47004.407326976,0
+XSMO.US,D,20200820,000000,40.563,40.7716,40.5193,40.5193,22538.400420976,0
+XSMO.US,D,20200821,000000,40.6394,40.6394,40.1388,40.4925,10507.720155177,0
+XSMO.US,D,20200824,000000,40.7577,40.7577,40.4437,40.6494,14700.138437226,0
+XSMO.US,D,20200825,000000,41.0448,41.0448,40.4537,40.6514,4615.1831508273,0
+XSMO.US,D,20200826,000000,40.5113,40.5898,40.3146,40.3156,21321.441548707,0
+XSMO.US,D,20200827,000000,40.4725,40.6594,40.2748,40.3891,15456.082285922,0
+XSMO.US,D,20200828,000000,40.5113,40.5411,40.3345,40.5391,9159.9054901917,0
+XSMO.US,D,20200831,000000,40.4239,40.4239,39.9897,39.9897,21210.717416408,0
+XSMO.US,D,20200901,000000,40.0195,40.5411,39.9699,40.5411,14629.677625763,0
+XSMO.US,D,20200902,000000,40.3941,41.0349,40.3941,40.9911,37116.742312674,0
+XSMO.US,D,20200903,000000,41.0826,41.0826,39.5059,39.7722,47611.376888579,0
+XSMO.US,D,20200904,000000,39.7344,39.7344,38.7182,39.192,94335.954135745,0
+XSMO.US,D,20200908,000000,38.748,39.2128,38.275,38.6208,30491.412869108,0
+XSMO.US,D,20200909,000000,39.0043,39.3589,38.9943,39.2357,16931.732994562,0
+XSMO.US,D,20200910,000000,39.3937,39.4046,38.885,38.9129,18767.740424684,0
+XSMO.US,D,20200911,000000,39.1026,39.1026,38.4131,38.5552,8507.6396926484,0
+XSMO.US,D,20200914,000000,38.9149,39.2318,38.8562,39.204,5244.29753889,0
+XSMO.US,D,20200915,000000,39.5854,39.6053,39.202,39.2278,9393.4327510405,0
+XSMO.US,D,20200916,000000,39.5059,39.8517,39.3589,39.3837,12313.530094672,0
+XSMO.US,D,20200917,000000,39.1026,39.2118,38.8562,39.043,10893.241452181,0
+XSMO.US,D,20200918,000000,39.3778,39.3778,38.3645,38.5323,19957.521555388,0
+XSMO.US,D,20200921,000000,38.1668,38.1668,37.1296,37.8061,55182.89437179,0
+XSMO.US,D,20200922,000000,37.8091,38.433,37.6898,38.3943,18267.468663297,0
+XSMO.US,D,20200923,000000,38.3843,38.6396,37.6263,37.6263,40246.208924652,0
+XSMO.US,D,20200924,000000,37.6204,38.1756,37.5637,37.8886,17996.697830675,0
+XSMO.US,D,20200925,000000,37.819,38.3645,37.819,38.2324,10299.35746985,0
+XSMO.US,D,20200928,000000,38.7529,39.2486,38.7529,39.2118,4592.0317413466,0
+XSMO.US,D,20200929,000000,39.341,39.5973,39.1542,39.3797,10221.850577241,0
+XSMO.US,D,20200930,000000,39.5387,39.9739,39.4125,39.5427,8746.1998686017,0
+XSMO.US,D,20201001,000000,39.8457,40.1487,39.4503,40.0941,6656.5335172129,0
+XSMO.US,D,20201002,000000,39.9887,40.3931,39.796,40.263,5839.188104242,0
+XSMO.US,D,20201005,000000,40.8233,41.3269,40.8233,41.3269,11300.907575646,0
+XSMO.US,D,20201006,000000,41.2674,42.0671,41.2674,41.2713,15231.614272261,0
+XSMO.US,D,20201007,000000,41.8217,41.9111,41.5057,41.7034,12774.545118244,0
+XSMO.US,D,20201008,000000,42.0283,42.0283,41.5564,41.773,13044.309367846,0
+XSMO.US,D,20201009,000000,42.3691,42.4833,42.1436,42.4227,4964.4674590797,0
+XSMO.US,D,20201012,000000,42.7317,42.8509,42.6482,42.8112,7543.333158626,0
+XSMO.US,D,20201013,000000,42.4733,42.8767,42.384,42.83,10613.411372372,0
+XSMO.US,D,20201014,000000,43.0655,43.0655,42.3939,42.4535,6152.2354237419,0
+XSMO.US,D,20201015,000000,41.9757,42.8767,41.9757,42.8479,7681.2350324893,0
+XSMO.US,D,20201016,000000,42.8549,42.9761,42.4475,42.4475,10826.806972802,0
+XSMO.US,D,20201019,000000,42.6423,42.8857,41.8922,41.8922,7269.5425769411,0
+XSMO.US,D,20201020,000000,42.1962,42.3542,41.925,41.9319,2612.082939236,0
+XSMO.US,D,20201021,000000,42.1267,42.1267,41.4561,41.4561,4982.5859534559,0
+XSMO.US,D,20201022,000000,41.6349,41.6349,40.9623,41.4859,35343.143029847,0
+XSMO.US,D,20201023,000000,41.763,41.763,41.2376,41.6329,10096.027699629,0
+XSMO.US,D,20201026,000000,41.3865,41.3865,40.4685,40.8689,17697.742673467,0
+XSMO.US,D,20201027,000000,41.0895,41.0895,40.7746,40.8193,20541.33970751,0
+XSMO.US,D,20201028,000000,40.1814,40.1914,39.796,39.9202,16531.112952244,0
+XSMO.US,D,20201029,000000,39.6718,40.4189,39.5884,40.1814,10784.530485925,0
+XSMO.US,D,20201030,000000,40.0732,40.2014,38.9159,39.2436,71566.039619962,0
+XSMO.US,D,20201102,000000,39.7264,40.101,39.7264,40.101,9890.6847633652,0
+XSMO.US,D,20201103,000000,40.8431,41.317,40.715,41.2753,7032.9955670296,0
+XSMO.US,D,20201104,000000,41.0219,41.8316,41.0219,41.6608,9045.1550258091,0
+XSMO.US,D,20201105,000000,42.2548,42.9861,42.2548,42.9055,9048.1747748718,0
+XSMO.US,D,20201106,000000,43.2344,43.2344,42.5131,42.5281,14565.256312426,0
+XSMO.US,D,20201109,000000,44.0927,44.0927,41.6548,41.6548,12798.703110746,0
+XSMO.US,D,20201110,000000,41.8416,42.3979,41.6418,42.1962,17242.76714802,0
+XSMO.US,D,20201111,000000,42.7218,42.8837,42.4436,42.8837,9201.1753940486,0
+XSMO.US,D,20201112,000000,42.9363,42.9363,41.8813,42.0283,29095.28221912,0
+XSMO.US,D,20201113,000000,42.6423,42.7605,42.3095,42.6423,7892.6174668783,0
+XSMO.US,D,20201116,000000,43.0953,43.3516,42.697,43.2771,22390.432716904,0
+XSMO.US,D,20201117,000000,43.2444,43.6924,42.8966,43.5245,15871.801073555,0
+XSMO.US,D,20201118,000000,43.757,43.757,43.0943,43.0943,9630.986343973,0
+XSMO.US,D,20201119,000000,43.3933,43.4519,43.0208,43.4519,6500.5131489734,0
+XSMO.US,D,20201120,000000,43.4033,43.6308,43.2742,43.5265,8764.3183629779,0
+XSMO.US,D,20201123,000000,44.1126,44.1782,43.5712,44.0719,9203.1885600904,0
+XSMO.US,D,20201124,000000,44.5597,44.5875,44.1822,44.4285,13541.561380171,0
+XSMO.US,D,20201125,000000,44.5974,44.5974,43.9914,44.2954,14356.8936271,0
+XSMO.US,D,20201127,000000,44.7256,44.7663,44.4703,44.7663,7271.5557429829,0
+XSMO.US,D,20201130,000000,44.6858,44.805,44.361,44.4405,22466.933026492,0
+XSMO.US,D,20201201,000000,44.805,44.8945,44.5785,44.7882,7897.6503819829,0
+XSMO.US,D,20201202,000000,44.7454,44.7454,44.3639,44.5129,7294.7071524636,0
+XSMO.US,D,20201203,000000,44.8249,45.2004,44.6074,44.803,21329.494212875,0
+XSMO.US,D,20201204,000000,44.9044,45.6246,44.9044,45.5551,12343.727585299,0
+XSMO.US,D,20201207,000000,45.9217,45.9217,45.4369,45.6892,11679.382791505,0
+XSMO.US,D,20201208,000000,45.4071,46.0309,45.4071,46.0309,9202.1819770695,0
+XSMO.US,D,20201209,000000,46.4741,46.4839,45.5651,45.6952,10975.781259896,0
+XSMO.US,D,20201210,000000,45.6445,45.8621,45.5949,45.8392,6076.7416971744,0
+XSMO.US,D,20201211,000000,45.6644,45.8273,45.3088,45.6217,20189.035650195,0
+XSMO.US,D,20201214,000000,45.734,46.1592,45.734,45.7886,8056.6904992851,0
+XSMO.US,D,20201215,000000,46.3747,46.8218,46.326,46.8218,3829.0418115043,0
+XSMO.US,D,20201216,000000,47.2638,47.2638,46.6082,46.778,20095.423429251,0
+XSMO.US,D,20201217,000000,47.254,47.5907,47.0284,47.5709,17405.833597406,0
+XSMO.US,D,20201218,000000,47.8987,48.154,47.5251,47.6136,9573.6111117817,0
+XSMO.US,D,20201221,000000,47.0661,47.7198,46.8476,47.5907,20864.452857219,0
+XSMO.US,D,20201222,000000,47.9086,48.1828,47.849,48.0805,3617.6593771153,0
+XSMO.US,D,20201223,000000,48.2176,48.2176,47.9881,47.9931,9408.531496354,0
+XSMO.US,D,20201224,000000,48.3219,48.3219,47.7904,47.9424,4635.3148112454,0
+XSMO.US,D,20201228,000000,48.3209,48.3209,47.8689,47.9106,20269.562291867,0
+XSMO.US,D,20201229,000000,48.1053,48.1053,46.632,46.8506,17543.73547127,0
+XSMO.US,D,20201230,000000,47.2838,47.4029,47.1089,47.2698,12640.669576465,0
+XSMO.US,D,20201231,000000,47.4228,47.4228,46.7672,46.939,11862.580901309,0
+XSMO.US,D,20210104,000000,47.5211,47.5211,46.4234,46.8307,7215.1870938125,0
+XSMO.US,D,20210105,000000,46.5923,47.9881,46.5923,47.7298,68940.871101454,0
+XSMO.US,D,20210106,000000,48.0179,49.671,48.0179,49.3571,5953.9385686246,0
+XSMO.US,D,20210107,000000,49.5905,50.3535,49.5905,50.3535,12644.695908548,0
+XSMO.US,D,20210108,000000,50.893,50.893,49.4057,49.6482,50842.508385668,0
+XSMO.US,D,20210111,000000,49.4097,50.0723,49.4097,49.9432,16213.032717639,0
+XSMO.US,D,20210112,000000,50.5075,50.6357,50.0723,50.6357,18789.885251143,0
+XSMO.US,D,20210113,000000,50.5253,50.7052,50.2114,50.271,20952.025580037,0
+XSMO.US,D,20210114,000000,50.5661,51.653,50.5661,51.2466,8955.5691369489,0
+XSMO.US,D,20210115,000000,50.3644,50.6516,49.9313,50.4131,9705.4734875196,0
+XSMO.US,D,20210119,000000,50.6854,51.4623,50.6854,51.4473,14670.94752962,0
+XSMO.US,D,20210120,000000,52.0503,52.3464,51.7324,52.0603,9323.9785225984,0
+XSMO.US,D,20210121,000000,52.0563,52.0563,51.65,51.6828,60833.851451123,0
+XSMO.US,D,20210122,000000,51.6728,52.3464,51.4175,52.3464,6836.7118779541,0
+XSMO.US,D,20210125,000000,52.3166,52.6027,52.1984,52.411,12237.029785083,0
+XSMO.US,D,20210126,000000,52.8302,52.8302,51.8388,51.9053,9418.597326563,0
+XSMO.US,D,20210127,000000,51.0311,51.4721,50.1777,50.8105,11738.771189738,0
+XSMO.US,D,20210128,000000,50.7817,50.9119,50.0127,50.3396,14935.678864117,0
+XSMO.US,D,20210129,000000,50.4379,50.5273,49.223,49.2806,110348.67683222,0
+XSMO.US,D,20210201,000000,49.6879,50.8334,49.2319,50.5959,41352.443664621,0
+XSMO.US,D,20210202,000000,51.7026,51.7026,50.7936,51.4533,27223.037800245,0
+XSMO.US,D,20210203,000000,51.3559,51.3559,50.7738,51.2596,46353.148112454,0
+XSMO.US,D,20210204,000000,51.4623,52.1298,51.4623,52.1099,48199.221372785,0
+XSMO.US,D,20210205,000000,52.405,52.8958,52.405,52.8958,7614.8005531099,0
+XSMO.US,D,20210208,000000,53.77,54.4793,53.4333,54.4793,17324.300372713,0
+XSMO.US,D,20210209,000000,54.5241,55.143,54.5061,54.8231,7568.4977341485,0
+XSMO.US,D,20210210,000000,55.2026,55.5185,54.1853,54.5827,28835.583799727,0
+XSMO.US,D,20210211,000000,54.838,55.2522,54.4913,55.0467,21087.914287859,0
+XSMO.US,D,20210212,000000,55.1639,55.4807,54.838,55.4807,20477.924977194,0
+XSMO.US,D,20210216,000000,55.756,55.756,54.7088,54.8182,72184.081594794,0
+XSMO.US,D,20210217,000000,54.8182,54.8182,53.5097,54.229,35955.145506555,0
+XSMO.US,D,20210218,000000,53.4819,53.5207,52.7606,53.0587,19072.735080017,0
+XSMO.US,D,20210219,000000,53.4819,54.1009,53.4333,53.7899,6591.1056208544,0
+XSMO.US,D,20210222,000000,53.0985,53.4919,52.8799,52.9693,26878.786407098,0
+XSMO.US,D,20210223,000000,52.5331,52.5431,50.8632,52.0702,24166.045165772,0
+XSMO.US,D,20210224,000000,52.0405,53.4769,52.0405,53.4134,11225.413849078,0
+XSMO.US,D,20210225,000000,53.4531,53.4531,51.0807,51.0807,115290.99946484,0
+XSMO.US,D,20210226,000000,51.6629,51.8497,50.4082,51.1403,29626.758054156,0
+XSMO.US,D,20210301,000000,52.4149,53.0736,52.2818,52.9395,11628.047057439,0
+XSMO.US,D,20210302,000000,52.9803,52.9803,51.8318,51.8318,22414.590709406,0
+XSMO.US,D,20210303,000000,52.1199,52.1199,51.0807,51.0807,48387.452397693,0
+XSMO.US,D,20210304,000000,51.0907,51.1205,48.5603,49.2806,51888.348144384,0
+XSMO.US,D,20210305,000000,49.9035,50.3496,48.1828,50.3496,30938.335730388,0
+XSMO.US,D,20210308,000000,50.735,51.3291,50.2512,50.3992,15594.990742807,0
+XSMO.US,D,20210309,000000,51.3192,52.1119,51.3192,51.8218,10866.063710617,0
+XSMO.US,D,20210310,000000,52.702,53.2574,52.4965,52.7606,13498.278310271,0
+XSMO.US,D,20210311,000000,53.7104,54.0561,53.4531,54.0561,17526.623559914,0
+XSMO.US,D,20210312,000000,53.8098,54.1952,53.5713,54.1257,16595.534265581,0
+XSMO.US,D,20210315,000000,54.3532,54.5897,53.9479,54.5897,14762.546584522,0
+XSMO.US,D,20210316,000000,54.6095,54.691,53.8793,53.9767,7613.793970089,0
+XSMO.US,D,20210317,000000,53.5515,54.5399,53.1183,54.3333,10425.180347463,0
+XSMO.US,D,20210318,000000,54.3234,54.3234,52.4447,52.5043,14097.195207707,0
+XSMO.US,D,20210319,000000,52.6127,53.2276,52.2968,52.9295,6368.6507732355,0
+XSMO.US,D,20210322,000000,53.6816,53.6816,52.3027,52.5143,9987.3167333716,0
+XSMO.US,D,20210323,000000,52.4845,52.4845,50.1787,50.3476,41345.397583475,0
+XSMO.US,D,20210324,000000,50.7916,50.7916,47.6155,47.6155,47566.080652638,0
+XSMO.US,D,20210325,000000,47.1506,50.1439,46.6658,50.0694,31460.752318235,0
+XSMO.US,D,20210326,000000,50.6834,51.6053,49.7942,51.0589,22766.894766721,0
+XSMO.US,D,20210329,000000,51.1085,51.642,49.7118,49.7842,15182.291704238,0
+XSMO.US,D,20210330,000000,49.9303,50.8174,49.6452,50.6138,8950.5362218444,0
+XSMO.US,D,20210331,000000,51.4265,51.9301,51.3609,51.5159,18438.58777685,0
+XSMO.US,D,20210401,000000,52.0543,52.4547,52.0345,52.3454,16194.914223263,0
+XSMO.US,D,20210405,000000,52.6325,52.6325,52.0791,52.4249,10087.975035461,0
+XSMO.US,D,20210406,000000,52.4149,52.7408,52.099,52.099,7151.7723634958,0
+XSMO.US,D,20210407,000000,51.7116,51.7116,50.8413,50.9307,9216.2741393621,0
+XSMO.US,D,20210408,000000,51.4165,51.4165,51.0191,51.2774,7573.530649253,0
+XSMO.US,D,20210409,000000,50.9605,50.9605,50.4261,50.881,14073.037215205,0
+XSMO.US,D,20210412,000000,50.7817,51.0589,50.1191,50.4171,9347.1299320791,0
+XSMO.US,D,20210413,000000,50.4559,50.7817,50.0396,50.6933,7342.0165544459,0
+XSMO.US,D,20210414,000000,51.188,51.7762,50.9705,51.1443,10034.626135354,0
+XSMO.US,D,20210415,000000,51.182,51.2128,50.7718,51.0787,4730.9401982309,0
+XSMO.US,D,20210416,000000,51.0718,51.0877,50.5463,51.039,10019.52739004,0
+XSMO.US,D,20210419,000000,50.9605,51.0291,49.9482,50.2582,10624.483785601,0
+XSMO.US,D,20210420,000000,50.2582,50.2582,48.4869,48.9717,11205.28218866,0
+XSMO.US,D,20210421,000000,48.9717,50.2284,48.8236,50.2284,7846.3146479169,0
+XSMO.US,D,20210422,000000,50.4261,50.7578,49.6452,49.8042,8947.5164727817,0
+XSMO.US,D,20210423,000000,50.4777,50.8711,50.4777,50.7032,7197.0685994363,0
+XSMO.US,D,20210426,000000,50.9993,51.811,50.9993,51.642,12733.275214387,0
+XSMO.US,D,20210427,000000,52.1974,52.3355,51.801,51.9897,4544.7223393643,0
+XSMO.US,D,20210428,000000,51.8507,51.8755,51.3619,51.8755,8300.2835903429,0
+XSMO.US,D,20210429,000000,52.3653,52.3653,50.9993,51.3668,14402.18986304,0
+XSMO.US,D,20210430,000000,51.1483,51.3549,50.4657,50.6237,20757.755057003,0
+XSMO.US,D,20210503,000000,51.188,51.188,50.4618,50.4618,7422.543196118,0
+XSMO.US,D,20210504,000000,48.9717,49.7466,48.9717,49.7466,9519.255628653,0
+XSMO.US,D,20210505,000000,49.9999,50.0396,49.6531,49.6531,3443.5205144995,0
+XSMO.US,D,20210506,000000,49.6055,49.833,48.8524,49.833,13096.651684932,0
+XSMO.US,D,20210507,000000,50.0297,50.5939,50.0297,50.4628,4305.1555803901,0
+XSMO.US,D,20210510,000000,49.5975,49.7446,48.4769,48.4769,19590.118752759,0
+XSMO.US,D,20210511,000000,47.5063,48.761,47.4377,48.7222,143820.58202622,0
+XSMO.US,D,20210512,000000,48.0815,48.4024,46.9857,47.0324,36108.146125731,0
+XSMO.US,D,20210513,000000,47.9394,48.3626,47.2589,47.9106,6525.6777244959,0
+XSMO.US,D,20210514,000000,48.8326,49.3154,48.769,49.3154,3414.3296068934,0
+XSMO.US,D,20210517,000000,49.1097,49.7486,49.0203,49.7486,14517.946910444,0
+XSMO.US,D,20210518,000000,49.5557,50.269,49.5041,49.5697,15813.419258342,0
+XSMO.US,D,20210519,000000,48.2186,48.8256,48.2186,48.8256,15608.076322078,0
+XSMO.US,D,20210520,000000,49.219,49.219,48.8822,49.215,15348.377902686,0
+XSMO.US,D,20210521,000000,49.8409,50.0396,49.4455,49.4455,8788.4763554795,0
+XSMO.US,D,20210524,000000,49.8876,50.1389,49.8876,50.0049,6008.2940517532,0
+XSMO.US,D,20210525,000000,50.1389,50.6496,50.1201,50.4271,10911.359946558,0
+XSMO.US,D,20210526,000000,50.9993,52.4001,50.9993,52.3514,8967.6481331997,0
+XSMO.US,D,20210527,000000,52.4845,53.2574,52.1775,53.2078,13877.76010915,0
+XSMO.US,D,20210528,000000,52.6425,52.8312,52.2222,52.2252,7586.6162285247,0
+XSMO.US,D,20210601,000000,52.87,53.5227,52.7606,53.4432,5738.529802152,0
+XSMO.US,D,20210602,000000,53.317,54.8102,53.2922,54.7356,89660.376003663,0
+XSMO.US,D,20210603,000000,54.1366,54.1366,53.0885,53.1273,23696.977478032,0
+XSMO.US,D,20210604,000000,53.168,53.3945,53.0159,53.171,64819.920213888,0
+XSMO.US,D,20210607,000000,53.3359,54.6115,53.3359,54.5827,40731.381940726,0
+XSMO.US,D,20210608,000000,55.1261,56.0511,54.4287,55.5423,8458.3171246243,0
+XSMO.US,D,20210609,000000,55.7688,55.8841,54.9871,54.9871,4069.6151534994,0
+XSMO.US,D,20210610,000000,54.7506,54.7506,52.4547,52.4547,9855.4543576337,0
+XSMO.US,D,20210611,000000,52.712,53.3538,52.6474,53.3538,4125.9838026699,0
+XSMO.US,D,20210614,000000,53.6021,53.6021,53.1183,53.33,21387.876028088,0
+XSMO.US,D,20210615,000000,53.1878,53.1878,52.6127,53.0349,4559.8210846778,0
+XSMO.US,D,20210616,000000,52.6722,53.0289,52.4447,52.8898,9199.1622280068,0
+XSMO.US,D,20210617,000000,52.7756,52.7756,51.95,52.5331,25900.387710782,0
+XSMO.US,D,20210618,000000,51.7016,52.1974,51.2576,51.3967,32193.544757451,0
+XSMO.US,D,20210621,000000,51.5357,51.8198,51.5209,51.7186,3544.1788165896,0
+XSMO.US,D,20210622,000000,51.5655,52.6732,51.5655,52.6732,15121.896722984,0
+XSMO.US,D,20210623,000000,52.6037,53.2117,52.6037,52.9881,6809.5341363897,0
+XSMO.US,D,20210624,000000,53.318,53.8207,53.318,53.6389,5319.7912654575,0
+XSMO.US,D,20210625,000000,53.7968,53.7968,53.5137,53.5604,5603.6476773513,0
+XSMO.US,D,20210628,000000,53.8416,54.0591,53.7472,54.0521,4733.9599472936,0
+XSMO.US,D,20210629,000000,54.3363,54.4158,54.079,54.1128,14377.025287518,0
+XSMO.US,D,20210630,000000,53.8416,54.2478,53.4939,54.1803,5365.087501398,0
+XSMO.US,D,20210701,000000,54.1376,54.1376,53.8118,53.8465,4814.4865889656,0
+XSMO.US,D,20210702,000000,54.0095,54.0095,53.2782,53.311,4756.1047737534,0
+XSMO.US,D,20210706,000000,52.6832,52.9315,52.3861,52.9315,7396.3720375746,0
+XSMO.US,D,20210707,000000,52.7766,52.7766,52.1388,52.3891,2892.9196020671,0
+XSMO.US,D,20210708,000000,51.0688,52.5441,50.8413,51.9023,11964.245786419,0
+XSMO.US,D,20210709,000000,52.8908,53.5535,52.8908,53.5018,3847.1603058805,0
+XSMO.US,D,20210712,000000,53.2296,53.2982,53.1491,53.2326,3970.9700174512,0
+XSMO.US,D,20210713,000000,52.4607,52.6732,52.1745,52.1745,11889.758642873,0
+XSMO.US,D,20210714,000000,52.6226,52.6226,50.8711,50.8781,2955.3277493629,0
+XSMO.US,D,20210715,000000,50.3754,50.6237,49.9283,50.3595,6651.5006021084,0
+XSMO.US,D,20210716,000000,50.7231,50.7231,49.8032,49.8052,8309.342837531,0
+XSMO.US,D,20210719,000000,49.2378,49.821,48.7222,49.5866,29875.384060317,0
+XSMO.US,D,20210720,000000,49.823,51.7414,49.823,51.4364,10465.443668299,0
+XSMO.US,D,20210721,000000,51.9689,52.258,51.8606,52.1924,11194.209775431,0
+XSMO.US,D,20210722,000000,51.8705,51.8705,51.2924,51.343,3037.8675570768,0
+XSMO.US,D,20210723,000000,51.7016,51.7016,50.9853,51.6291,6137.1366784284,0
+XSMO.US,D,20210726,000000,51.801,52.4378,51.801,52.269,10409.075019129,0
+XSMO.US,D,20210727,000000,51.2973,51.5059,50.8314,51.4384,4035.3913307888,0
+XSMO.US,D,20210728,000000,51.4761,52.2312,51.4761,51.9003,4583.9790771794,0
+XSMO.US,D,20210729,000000,52.3066,52.7716,52.247,52.254,5468.7655525507,0
+XSMO.US,D,20210730,000000,51.9003,52.5173,51.9003,52.247,13244.619389005,0
+XSMO.US,D,20210802,000000,52.7418,52.7418,52.0553,52.0553,4265.898842575,0
+XSMO.US,D,20210803,000000,52.257,52.4368,51.2874,52.4368,8802.5685177721,0
+XSMO.US,D,20210804,000000,52.2172,52.5441,52.0345,52.0583,5554.3251093272,0
+XSMO.US,D,20210805,000000,52.2372,52.8312,52.2372,52.8193,7202.1015145408,0
+XSMO.US,D,20210806,000000,52.9504,53.312,52.8114,53.2584,3598.5342997182,0
+XSMO.US,D,20210809,000000,53.2088,53.4392,53.0766,53.0995,4533.6499261344,0
+XSMO.US,D,20210810,000000,53.169,53.6309,53.159,53.3786,5424.4758996311,0
+XSMO.US,D,20210811,000000,53.7422,53.7422,52.7328,53.5237,12479.616293121,0
+XSMO.US,D,20210812,000000,53.0697,53.308,53.0697,53.2286,4834.6182493836,0
+XSMO.US,D,20210813,000000,53.318,53.318,52.6514,52.6514,7176.9369390183,0
+XSMO.US,D,20210816,000000,52.3266,52.4348,51.9769,52.1269,3049.9465533276,0
+XSMO.US,D,20210817,000000,51.4861,51.5039,50.8413,51.0519,25656.794619725,0
+XSMO.US,D,20210818,000000,50.9407,51.4523,50.6545,50.6545,6445.1510828239,0
+XSMO.US,D,20210819,000000,50.5105,50.5105,49.9521,50.1151,4529.6235940508,0
+XSMO.US,D,20210820,000000,50.4945,51.0837,50.4945,51.0827,8814.6475140229,0
+XSMO.US,D,20210823,000000,51.6232,51.9897,51.6232,51.9381,5186.9223066987,0
+XSMO.US,D,20210824,000000,52.0493,52.4249,52.0493,52.4249,7848.3278139587,0
+XSMO.US,D,20210825,000000,52.5541,52.9256,52.5541,52.6385,3457.6126767921,0
+XSMO.US,D,20210826,000000,52.4984,52.7328,52.0742,52.0742,5587.5423490169,0
+XSMO.US,D,20210827,000000,52.2372,53.5585,52.2372,53.4303,4215.56969153,0
+XSMO.US,D,20210830,000000,53.3806,53.6528,53.3806,53.5237,13607.99585955,0
+XSMO.US,D,20210831,000000,53.2684,53.4541,53.2296,53.2684,4645.3806414544,0
+XSMO.US,D,20210901,000000,53.4541,53.9012,53.3021,53.8227,1737.3622940737,0
+XSMO.US,D,20210902,000000,54.079,54.5032,53.8614,54.2518,5408.3705712967,0
+XSMO.US,D,20210903,000000,54.3502,54.3502,54.0403,54.1724,5852.2736835137,0
+XSMO.US,D,20210907,000000,54.1585,54.1585,53.3002,53.3002,4654.4398886425,0
+XSMO.US,D,20210908,000000,53.0001,53.0399,52.7616,52.7796,3026.7951438469,0
+XSMO.US,D,20210909,000000,53.1988,53.2484,52.9385,52.9385,2960.3606644674,0
+XSMO.US,D,20210910,000000,53.3677,53.3677,52.6256,52.6256,6113.9852689477,0
+XSMO.US,D,20210913,000000,53.2386,53.2386,52.3364,52.6365,8057.697082306,0
+XSMO.US,D,20210914,000000,52.3762,52.5819,51.797,51.9441,6059.6297858191,0
+XSMO.US,D,20210915,000000,52.4457,52.6524,52.0245,52.5947,6997.7651612981,0
+XSMO.US,D,20210916,000000,52.3762,52.7518,52.2024,52.5749,3208.9866706298,0
+XSMO.US,D,20210917,000000,52.5799,52.6137,52.247,52.4835,8000.3218501147,0
+XSMO.US,D,20210920,000000,51.1473,51.4951,50.4539,51.0211,31241.317219679,0
+XSMO.US,D,20210921,000000,51.4354,51.4662,50.6834,51.192,4742.0126114608,0
+XSMO.US,D,20210922,000000,51.801,52.7885,51.7812,52.4537,5376.1599146279,0
+XSMO.US,D,20210923,000000,53.2236,53.921,53.2236,53.5952,7874.4989725021,0
+XSMO.US,D,20210924,000000,53.4949,53.7352,53.4949,53.5237,6643.4479379412,0
+XSMO.US,D,20210927,000000,54.6244,54.7138,54.4367,54.4367,4417.8928787309,0
+XSMO.US,D,20210928,000000,54.4367,54.4367,53.5157,53.5157,5258.3897011826,0
+XSMO.US,D,20210929,000000,53.6936,54.0999,53.5575,53.764,3150.6048554176,0
+XSMO.US,D,20210930,000000,53.4452,53.4452,52.7616,52.7616,2493.3061427698,0
+XSMO.US,D,20211001,000000,52.9901,54.0899,52.4955,53.8048,5085.2574215877,0
+XSMO.US,D,20211004,000000,53.8724,53.9707,53.5595,53.8456,6481.3880715763,0
+XSMO.US,D,20211005,000000,54.1694,54.7704,54.1694,54.219,5174.8433104478,0
+XSMO.US,D,20211006,000000,53.9509,53.9509,52.7716,53.5365,7231.2924221469,0
+XSMO.US,D,20211007,000000,54.1893,54.8519,54.1893,54.5379,2366.4766821363,0
+XSMO.US,D,20211008,000000,54.843,54.843,54.0283,54.0283,14923.599867866,0
+XSMO.US,D,20211011,000000,54.1793,54.3522,53.4372,53.4372,4551.7684205106,0
+XSMO.US,D,20211012,000000,53.8525,53.8873,53.317,53.6518,7621.8466342562,0
+XSMO.US,D,20211013,000000,53.4154,53.6041,53.159,53.6041,6070.702199049,0
+XSMO.US,D,20211014,000000,54.2786,54.2976,53.9757,54.0541,5442.5943940073,0
+XSMO.US,D,20211015,000000,54.9523,54.9523,53.924,53.924,7738.6102646806,0
+XSMO.US,D,20211018,000000,54.2688,54.8112,54.2688,54.7019,4566.8671658241,0
+XSMO.US,D,20211019,000000,54.833,54.9721,54.4953,54.5281,4170.2734555895,0
+XSMO.US,D,20211020,000000,54.9324,55.0227,54.7536,54.8827,4574.9198299913,0
+XSMO.US,D,20211021,000000,54.7039,55.1887,54.6095,54.9771,6829.6657968078,0
+XSMO.US,D,20211022,000000,55.1778,55.1887,54.8926,55.1788,4277.9778388258,0
+XSMO.US,D,20211025,000000,55.6059,56.0321,55.5365,55.8702,5326.8373466038,0
+XSMO.US,D,20211026,000000,56.0123,56.0123,55.4271,55.4897,6897.1068592081,0
+XSMO.US,D,20211027,000000,54.7834,55.0853,54.2906,54.2906,3926.6803645316,0
+XSMO.US,D,20211028,000000,54.8042,55.3655,54.8042,55.3655,15769.129605422,0
+XSMO.US,D,20211029,000000,55.6258,55.6993,55.3675,55.6914,8327.4613319072,0
+XSMO.US,D,20211101,000000,56.3382,57.1508,56.3182,57.1428,6452.1971639702,0
+XSMO.US,D,20211102,000000,57.3147,57.3147,57.0217,57.1587,6605.197783147,0
+XSMO.US,D,20211103,000000,58.1164,58.944,58.1164,58.6966,27323.696102336,0
+XSMO.US,D,20211104,000000,59.4397,59.6473,58.8198,59.251,15566.806418221,0
+XSMO.US,D,20211105,000000,60.1183,60.46,60.0139,60.3318,12070.943586635,0
+XSMO.US,D,20211108,000000,60.6776,60.9309,60.4858,60.5087,15688.60296375,0
+XSMO.US,D,20211109,000000,60.1729,60.6974,60.1729,60.5275,9287.741533846,0
+XSMO.US,D,20211110,000000,60.3606,60.5683,59.1913,59.404,10041.6722165,0
+XSMO.US,D,20211111,000000,59.697,60.3408,59.5321,60.1232,8375.7773169104,0
+XSMO.US,D,20211112,000000,60.2027,60.2822,59.9702,59.9742,6818.5933835779,0
+XSMO.US,D,20211115,000000,59.85,60.1928,59.6742,60.0795,7239.3450863141,0
+XSMO.US,D,20211116,000000,60.0636,60.6597,60.0437,60.4987,8923.3584802801,0
+XSMO.US,D,20211117,000000,60.4888,60.4888,59.5172,59.7288,267201.48923003,0
+XSMO.US,D,20211118,000000,60.1431,60.4302,59.703,60.3517,121305.33301472,0
+XSMO.US,D,20211119,000000,59.9046,59.9046,59.2708,59.3006,18025.888738281,0
+XSMO.US,D,20211122,000000,59.7606,60.6418,59.4805,59.4805,9315.9258584312,0
+XSMO.US,D,20211123,000000,58.7652,59.4099,58.6569,59.3195,26111.770145171,0
+XSMO.US,D,20211124,000000,58.5754,59.2906,58.5427,59.251,6862.8830364975,0
+XSMO.US,D,20211126,000000,57.3098,57.3098,55.744,56.5795,16861.272183099,0
+XSMO.US,D,20211129,000000,57.9435,57.9435,56.4236,56.9521,9971.2114050372,0
+XSMO.US,D,20211130,000000,56.0222,56.2199,54.9423,55.3278,31523.160465531,0
+XSMO.US,D,20211201,000000,56.3212,56.7057,53.8128,53.8128,22199.181942933,0
+XSMO.US,D,20211202,000000,54.5697,55.3675,54.1893,55.2483,22937.007297252,0
+XSMO.US,D,20211203,000000,55.3745,55.3745,53.5575,54.0721,12507.800617705,0
+XSMO.US,D,20211206,000000,54.6145,55.6159,54.6145,55.1619,21972.70076323,0
+XSMO.US,D,20211207,000000,56.5577,57.0027,56.3182,56.4385,6365.6310241728,0
+XSMO.US,D,20211208,000000,56.811,56.9819,56.4375,56.6858,8381.8168150358,0
+XSMO.US,D,20211209,000000,56.6262,56.6262,55.7142,55.7142,8299.277007322,0
+XSMO.US,D,20211210,000000,55.2284,55.6407,55.0903,55.6407,48646.144234065,0
+XSMO.US,D,20211213,000000,55.2782,55.2782,53.7978,53.9101,6435.0852526149,0
+XSMO.US,D,20211214,000000,53.8922,54.3274,53.5595,53.5644,8656.6139797416,0
+XSMO.US,D,20211215,000000,52.9504,54.2002,52.6534,54.1605,10228.896658387,0
+XSMO.US,D,20211216,000000,54.8628,54.8628,52.723,52.9405,168076.21308085,0
+XSMO.US,D,20211217,000000,52.0593,53.4253,52.0593,52.9603,18456.706271226,0
+XSMO.US,D,20211220,000000,51.9887,52.0881,51.0976,52.0285,34168.460644457,0
+XSMO.US,D,20211221,000000,52.7328,53.922,52.7328,53.922,106963.53813294,0
+XSMO.US,D,20211222,000000,53.7542,54.5271,53.7542,54.4973,19460.269543064,0
+XSMO.US,D,20211223,000000,54.8648,55.0824,54.7108,54.9612,5919.714745914,0
+XSMO.US,D,20211227,000000,55.5891,56.1643,55.5891,56.1643,7475.8920962257,0
+XSMO.US,D,20211228,000000,56.3818,56.4017,55.7073,55.7272,21326.474463812,0
+XSMO.US,D,20211229,000000,55.6974,56.3123,55.6974,56.2358,9356.1891792672,0
+XSMO.US,D,20211230,000000,56.4216,56.5706,55.9755,55.9755,8279.145346904,0
+XSMO.US,D,20211231,000000,55.8166,56.1345,55.762,55.9725,8968.6547162206,0
+XSMO.US,D,20220103,000000,56.3818,57.2551,56.0947,56.3948,19899.139740176,0
+XSMO.US,D,20220104,000000,56.6898,57.0663,56.4415,56.9869,12365.872411759,0
+XSMO.US,D,20220105,000000,56.8875,56.8875,55.0237,55.0237,35884.684695092,0
+XSMO.US,D,20220106,000000,55.5195,55.9308,54.7258,55.4539,8943.4901406981,0
+XSMO.US,D,20220107,000000,55.4102,55.4897,54.3989,54.3989,155488.8924045,0
+XSMO.US,D,20220110,000000,53.8932,53.8932,52.7368,53.8734,16944.818573834,0
+XSMO.US,D,20220111,000000,53.8535,54.7158,53.327,54.6363,9858.4741066964,0
+XSMO.US,D,20220112,000000,55.0237,55.305,54.1525,54.5369,11894.791557977,0
+XSMO.US,D,20220113,000000,54.6463,55.281,54.231,54.2796,9803.1120405469,0
+XSMO.US,D,20220114,000000,53.6449,54.4803,53.5485,54.4386,206239.80173526,0
+XSMO.US,D,20220118,000000,53.8336,53.8734,52.871,52.871,18206.067099021,0
+XSMO.US,D,20220119,000000,53.0995,53.0995,51.7504,51.7504,16900.528920914,0
+XSMO.US,D,20220120,000000,52.0087,52.6335,50.1737,50.3028,241726.8861371,0
+XSMO.US,D,20220121,000000,49.8856,50.8383,49.3601,49.5399,32922.310864582,0
+XSMO.US,D,20220124,000000,48.4879,50.9575,47.9325,50.8254,24654.237930909,0
+XSMO.US,D,20220125,000000,50.2134,50.6496,49.1772,50.1191,14288.445981678,0
+XSMO.US,D,20220126,000000,50.9476,51.2446,48.7352,49.2408,24693.494668723,0
+XSMO.US,D,20220127,000000,49.7177,50.1181,48.1302,48.294,39945.240601403,0
+XSMO.US,D,20220128,000000,48.2096,48.8872,47.4665,48.8872,20353.108682602,0
+XSMO.US,D,20220131,000000,48.9339,50.3326,48.9339,50.3326,6016.3467159204,0
+XSMO.US,D,20220201,000000,50.0743,51.0063,49.6184,50.9337,16168.74306472,0
+XSMO.US,D,20220202,000000,51.0321,51.0321,49.9949,50.585,9535.3609569874,0
+XSMO.US,D,20220203,000000,49.8856,50.6883,49.7574,49.7664,38438.385819115,0
+XSMO.US,D,20220204,000000,49.6084,50.3525,49.2011,50.0267,5863.3460967436,0
+XSMO.US,D,20220207,000000,49.9452,50.2582,49.6978,49.8548,12397.076485406,0
+XSMO.US,D,20220208,000000,49.826,50.8582,49.826,50.8582,10814.727976552,0
+XSMO.US,D,20220209,000000,51.5685,51.9192,51.5527,51.8765,10937.531105101,0
+XSMO.US,D,20220210,000000,51.1751,52.7875,51.0449,51.3539,16838.120773619,0
+XSMO.US,D,20220211,000000,51.7404,51.9043,50.8532,51.1463,9537.3741230293,0
+XSMO.US,D,20220214,000000,51.2446,51.3242,50.3823,50.5939,10570.128302473,0
+XSMO.US,D,20220215,000000,51.185,51.8497,50.9178,51.8318,8179.4936278349,0
+XSMO.US,D,20220216,000000,51.7354,51.9043,51.4235,51.7622,8826.7265102737,0
+XSMO.US,D,20220217,000000,51.195,51.3639,50.1816,50.292,16658.948995898,0
+XSMO.US,D,20220218,000000,50.273,50.3625,49.9721,50.0545,4620.2160659318,0
+XSMO.US,D,20220222,000000,49.7476,50.3625,48.914,49.1723,17202.503827184,0
+XSMO.US,D,20220223,000000,49.5786,49.5885,48.3885,48.4511,15974.472541686,0
+XSMO.US,D,20220224,000000,47.1288,49.7078,47.0543,49.5657,38340.747266088,0
+XSMO.US,D,20220225,000000,49.9353,50.6297,49.4594,50.6297,23896.28091617,0
+XSMO.US,D,20220228,000000,50.3326,51.1085,50.3326,50.9833,9817.2042028395,0
+XSMO.US,D,20220301,000000,51.0261,51.0459,49.4445,49.8657,11449.88186274,0
+XSMO.US,D,20220302,000000,50.7788,51.5596,50.4807,51.4006,18421.475865494,0
+XSMO.US,D,20220303,000000,51.334,51.334,50.4231,50.7598,12685.965812405,0
+XSMO.US,D,20220304,000000,50.2234,50.2234,49.4893,49.7306,7113.5222087016,0
+XSMO.US,D,20220307,000000,49.826,49.826,48.0517,48.0517,5771.7470418417,0
+XSMO.US,D,20220308,000000,48.0805,49.5001,48.0805,48.5723,14715.23718254,0
+XSMO.US,D,20220309,000000,49.7476,50.0147,49.6581,49.8459,7046.0811463013,0
+XSMO.US,D,20220310,000000,49.7028,49.9343,49.2041,49.9343,14847.099558278,0
+XSMO.US,D,20220311,000000,49.5786,49.7564,49.2319,49.2994,15084.65315121,0
+XSMO.US,D,20220314,000000,49.6879,49.7674,48.5176,48.7272,18861.352645628,0
+XSMO.US,D,20220315,000000,49.0431,49.4594,48.8743,49.4336,9051.1945239345,0
+XSMO.US,D,20220316,000000,50.0247,51.1354,49.9671,51.1354,11080.46589407,0
+XSMO.US,D,20220317,000000,51.6609,52.1477,51.5914,52.109,22931.974382148,0
+XSMO.US,D,20220318,000000,51.9589,52.4745,51.8596,52.4447,19219.696201068,0
+XSMO.US,D,20220321,000000,52.9216,52.9813,52.1269,52.3454,8148.289554187,0
+XSMO.US,D,20220322,000000,52.7626,52.7626,52.0553,52.5043,12645.702491569,0
+XSMO.US,D,20220323,000000,52.0355,52.2858,51.6202,51.65,10236.949322555,0
+XSMO.US,D,20220324,000000,51.7692,51.9579,51.7494,51.948,8480.4619510841,0
+XSMO.US,D,20220325,000000,52.1328,52.6236,52.1328,52.6236,8800.5553517303,0
+XSMO.US,D,20220328,000000,51.7394,52.256,51.7394,52.256,4853.7433267807,0
+XSMO.US,D,20220329,000000,52.3951,53.5169,52.3951,53.3616,13539.548214128,0
+XSMO.US,D,20220330,000000,53.1799,53.3364,52.2363,52.2673,8406.9813905583,0
+XSMO.US,D,20220331,000000,52.246,52.4745,51.5959,51.5959,16692.166235588,0
+XSMO.US,D,20220401,000000,51.9679,52.1964,51.6301,52.1964,15196.38386653,0
+XSMO.US,D,20220404,000000,51.6599,51.799,51.5467,51.554,5132.56682357,0
+XSMO.US,D,20220405,000000,51.6103,51.6152,50.4295,50.4295,12345.740751341,0
+XSMO.US,D,20220406,000000,50.1697,50.2194,49.6879,49.7221,14335.75538366,0
+XSMO.US,D,20220407,000000,49.7922,49.8518,49.1664,49.5804,9087.4315126869,0
+XSMO.US,D,20220408,000000,49.3054,49.8419,49.2697,49.2697,7850.3409800005,0
+XSMO.US,D,20220411,000000,48.9677,49.2955,48.8981,48.9103,4156.1812932969,0
+XSMO.US,D,20220412,000000,49.6233,50.1598,49.1862,49.2774,25027.680231662,0
+XSMO.US,D,20220413,000000,49.6928,50.3088,49.6879,50.201,13517.403387669,0
+XSMO.US,D,20220414,000000,50.289,50.3466,49.8657,49.8895,8973.6876313251,0
+XSMO.US,D,20220418,000000,50.0107,50.1305,49.683,49.8156,7691.3008626983,0
+XSMO.US,D,20220419,000000,49.832,50.9843,49.832,50.885,8618.3638249474,0
+XSMO.US,D,20220420,000000,51.2328,51.8288,51.2328,51.5791,8536.8306002545,0
+XSMO.US,D,20220421,000000,52.1566,52.1964,50.5471,50.6113,11585.770570561,0
+XSMO.US,D,20220422,000000,50.3088,50.3883,49.0976,49.0976,4998.6912817903,0
+XSMO.US,D,20220425,000000,48.4907,49.1564,47.8864,49.0073,17392.748018134,0
+XSMO.US,D,20220426,000000,48.8286,48.8385,47.9245,47.9354,8872.0227462142,0
+XSMO.US,D,20220427,000000,47.855,48.3418,47.643,47.8407,29985.101609596,0
+XSMO.US,D,20220428,000000,48.5007,49.2558,47.7656,49.0613,17527.630142935,0
+XSMO.US,D,20220429,000000,48.6894,48.8477,47.6919,47.6919,3083.1637930173,0
+XSMO.US,D,20220502,000000,47.6165,48.0636,46.8714,47.7416,12384.997489156,0
+XSMO.US,D,20220503,000000,47.9345,48.7888,47.7656,48.6765,8218.75036565,0
+XSMO.US,D,20220504,000000,48.769,50.0207,48.2722,49.9065,15174.23904007,0
+XSMO.US,D,20220505,000000,49.3948,49.3948,47.4795,48.0636,24665.310344138,0
+XSMO.US,D,20220506,000000,47.9941,47.9941,47.18,47.5616,11821.310997452,0
+XSMO.US,D,20220509,000000,46.792,47.1198,46.1312,46.1312,21803.594815719,0
+XSMO.US,D,20220510,000000,46.7422,46.8516,45.2502,45.9586,24087.531690141,0
+XSMO.US,D,20220511,000000,46.186,46.8913,45.3709,45.3709,15532.582595511,0
+XSMO.US,D,20220512,000000,45.113,45.6296,44.7702,45.5409,11698.507868902,0
+XSMO.US,D,20220513,000000,46.4343,47.1317,46.4343,46.7421,14767.579499626,0
+XSMO.US,D,20220516,000000,46.3449,46.9092,46.3449,46.5783,4795.3615115685,0
+XSMO.US,D,20220517,000000,47.3881,47.9146,47.1894,47.9044,17030.37813061,0
+XSMO.US,D,20220518,000000,47.3682,47.3682,45.7588,46.0031,14278.380151469,0
+XSMO.US,D,20220519,000000,45.6495,46.4343,45.4717,45.8184,48692.447053026,0
+XSMO.US,D,20220520,000000,45.8879,45.8879,44.8448,45.6955,71034.563784926,0
+XSMO.US,D,20220523,000000,46.4145,46.7721,45.9768,46.4984,16346.908259419,0
+XSMO.US,D,20220524,000000,46.2654,46.2654,45.2968,46.005,10691.924848001,0
+XSMO.US,D,20220525,000000,46.0985,47.3881,46.0985,47.1044,14905.48137349,0
+XSMO.US,D,20220526,000000,47.5271,48.4809,47.5271,48.2828,10506.713572157,0
+XSMO.US,D,20220527,000000,48.4411,49.4445,48.4411,49.4404,7633.925630507,0
+XSMO.US,D,20220531,000000,48.8781,49.37,48.8385,48.9955,5570.4304376616,0
+XSMO.US,D,20220601,000000,49.216,49.5439,48.3914,49.226,24800.192468939,0
+XSMO.US,D,20220602,000000,49.0968,50.0726,49.0968,50.0726,5341.9360919173,0
+XSMO.US,D,20220603,000000,49.5439,49.9313,49.5439,49.8572,8596.2189984876,0
+XSMO.US,D,20220606,000000,50.4082,50.5273,50.0405,50.3386,11947.133875064,0
+XSMO.US,D,20220607,000000,49.9413,51.0043,49.9413,51.002,6615.263613356,0
+XSMO.US,D,20220608,000000,50.5273,50.5671,49.822,49.9313,59675.274394067,0
+XSMO.US,D,20220609,000000,49.6035,49.9611,48.9279,48.9279,9052.2011069554,0
+XSMO.US,D,20220610,000000,47.9841,47.9841,47.2589,47.5914,7952.0058651115,0
+XSMO.US,D,20220613,000000,46.0866,46.2555,45.113,45.3491,35524.327973609,0
+XSMO.US,D,20220614,000000,45.5601,45.8283,45.262,45.6517,63553.638773596,0
+XSMO.US,D,20220615,000000,45.9674,46.1363,45.421,45.6991,6807.5209703479,0
+XSMO.US,D,20220616,000000,44.7057,44.7057,43.1261,43.32,15312.140913933,0
+XSMO.US,D,20220617,000000,43.6924,43.6924,43.0069,43.0069,9735.6709781466,0
+XSMO.US,D,20220621,000000,44.0762,44.2954,43.8908,43.9217,10691.187710291,0
+XSMO.US,D,20220622,000000,43.2191,43.6178,43.2085,43.3288,70461.088442445,0
+XSMO.US,D,20220623,000000,43.4204,43.4204,42.5913,43.1327,21881.110195504,0
+XSMO.US,D,20220624,000000,43.6377,44.5635,43.6377,44.4277,13593.282215469,0
+XSMO.US,D,20220627,000000,45.1657,45.1923,44.9431,44.983,12677.095395542,0
+XSMO.US,D,20220628,000000,45.6487,45.6507,44.5744,44.6227,8880.89086128,0
+XSMO.US,D,20220629,000000,44.5545,44.5545,43.7075,43.9989,29722.384906243,0
+XSMO.US,D,20220630,000000,43.4982,44.0064,43.2789,43.7277,4774.6077647424,0
+XSMO.US,D,20220701,000000,43.6775,44.0562,43.1494,44.0549,24475.133119392,0
+XSMO.US,D,20220705,000000,43.0149,43.7128,42.8405,43.7128,6366.1436863232,0
+XSMO.US,D,20220706,000000,43.8569,43.8569,43.0398,43.2722,8144.3288395648,0
+XSMO.US,D,20220707,000000,43.8569,44.3651,43.8569,44.2111,18672.951090022,0
+XSMO.US,D,20220708,000000,44.2655,44.3113,44.0064,44.1858,3964.7909370528,0
+XSMO.US,D,20220711,000000,44.0562,44.0562,43.7174,43.7387,9814.137019584,0
+XSMO.US,D,20220712,000000,43.8938,44.0602,43.3296,43.558,28427.882170531,0
+XSMO.US,D,20220713,000000,43.3188,43.6995,43.2191,43.514,23816.843356115,0
+XSMO.US,D,20220714,000000,42.5814,43.0654,42.2755,43.0654,10127.226053338,0
+XSMO.US,D,20220715,000000,43.259,44.0463,43.259,43.9696,20122.994852118,0
+XSMO.US,D,20220718,000000,44.7339,44.7339,44.116,44.1242,9262.217248544,0
+XSMO.US,D,20220719,000000,45.1322,46.0135,45.1322,46.005,6273.8225609856,0
+XSMO.US,D,20220720,000000,46.0094,46.8126,46.0094,46.7683,2838.8746041312,0
+XSMO.US,D,20220721,000000,46.6073,46.8266,46.0792,46.8266,4835.8206848032,0
+XSMO.US,D,20220722,000000,46.8266,46.8266,46.0592,46.3965,4257.8101609504,0
+XSMO.US,D,20220725,000000,46.7767,47.1753,46.5575,47.0754,12035.864970643,0
+XSMO.US,D,20220726,000000,47.1893,47.1893,46.9342,47.1439,4188.5693169472,0
+XSMO.US,D,20220727,000000,47.6736,48.4768,47.6736,48.4186,3856.4139638304,0
+XSMO.US,D,20220728,000000,48.6402,49.1783,48.6402,49.1487,15345.376615898,0
+XSMO.US,D,20220729,000000,49.4474,49.9736,49.4198,49.8859,32565.273472346,0
+XSMO.US,D,20220801,000000,49.3278,50.1151,49.3278,49.7663,5586.4315734176,0
+XSMO.US,D,20220802,000000,49.6467,49.6866,48.999,49.1859,16228.448249562,0
+XSMO.US,D,20220803,000000,49.3278,49.6567,49.1983,49.4867,21571.031633229,0
+XSMO.US,D,20220804,000000,49.1983,49.1983,48.5737,48.5737,5307.4612164192,0
+XSMO.US,D,20220805,000000,48.3612,48.9691,48.2815,48.8559,28222.166619507,0
+XSMO.US,D,20220808,000000,49.1597,49.3278,48.7997,48.989,10868.805527517,0
+XSMO.US,D,20220809,000000,48.8395,48.8395,48.3413,48.4624,10262.697269866,0
+XSMO.US,D,20220810,000000,49.4275,49.7763,49.3697,49.6567,11211.999276054,0
+XSMO.US,D,20220811,000000,50.2631,50.5934,50.2631,50.4102,12926.96452825,0
+XSMO.US,D,20220812,000000,50.713,51.1714,50.5137,51.1177,17145.638559981,0
+XSMO.US,D,20220815,000000,50.5715,51.0817,50.5197,51.0817,10226.571612125,0
+XSMO.US,D,20220816,000000,51.1515,51.4314,51.0179,51.266,10153.31680615,0
+XSMO.US,D,20220817,000000,50.7571,51.0119,50.6143,50.7796,14367.97687591,0
+XSMO.US,D,20220818,000000,50.8126,51.6796,50.8126,51.6198,3550.3493635264,0
+XSMO.US,D,20220819,000000,51.082,51.082,50.6917,50.8045,8618.9798426592,0
+XSMO.US,D,20220822,000000,50.3343,50.3343,49.7264,49.794,12146.248924851,0
+XSMO.US,D,20220823,000000,50.125,50.5137,49.8995,49.9785,11605.367549232,0
+XSMO.US,D,20220824,000000,49.9756,50.1201,49.8161,50.0331,7618.4998213376,0
+XSMO.US,D,20220825,000000,50.6532,50.9062,50.6241,50.9062,6963.2205295392,0
+XSMO.US,D,20220826,000000,50.9372,50.9372,49.4972,49.5375,6486.5625454592,0
+XSMO.US,D,20220829,000000,49.2282,49.4474,48.9591,48.9591,30912.524630704,0
+XSMO.US,D,20220830,000000,48.9591,48.9591,47.8031,47.9509,3928.665279312,0
+XSMO.US,D,20220831,000000,47.8629,47.9925,47.5739,47.5739,7278.3165442784,0
+XSMO.US,D,20220901,000000,47.0159,47.0159,46.4678,46.9362,17535.99636168,0
+XSMO.US,D,20220902,000000,47.5839,47.7135,46.5077,46.603,12942.016885642,0
+XSMO.US,D,20220906,000000,46.1788,46.3682,45.9795,46.1686,18377.924885139,0
+XSMO.US,D,20220907,000000,46.119,46.5575,45.9058,46.5522,22066.755936672,0
+XSMO.US,D,20220908,000000,46.0891,46.8166,46.0891,46.7975,4719.4157876384,0
+XSMO.US,D,20220909,000000,47.4464,47.838,47.4464,47.8362,3904.5815074848,0
+XSMO.US,D,20220912,000000,48.3662,48.4459,48.1021,48.3722,10112.173695946,0
+XSMO.US,D,20220913,000000,47.275,47.3946,46.5774,46.6073,8288.831470528,0
+XSMO.US,D,20220914,000000,46.8664,46.9162,46.2984,46.6376,16146.162029152,0
+XSMO.US,D,20220915,000000,46.2984,46.7169,46.0513,46.2021,11506.021990445,0
+XSMO.US,D,20220916,000000,45.7503,45.8388,45.1524,45.8388,10070.027095248,0
+XSMO.US,D,20220919,000000,45.848,46.33,45.806,46.3,14093,0
+XSMO.US,D,20220920,000000,45.84,46.06,45.52,45.9266,12449,0
+XSMO.US,D,20220921,000000,46.44,46.64,45.44,45.45,10385,0
+XSMO.US,D,20220922,000000,45.46,45.46,44.6,44.68,8304,0
+XSMO.US,D,20220923,000000,43.94,43.94,42.7,43.1763,13767,0
+XSMO.US,D,20220926,000000,43.08,43.67,42.53,42.5992,33291,0
+XSMO.US,D,20220927,000000,43.02,43.455,42.49,42.7934,26236,0
+XSMO.US,D,20220928,000000,42.85,44.25,42.85,44.02,33319,0
+XSMO.US,D,20220929,000000,43.14,43.445,42.83,43.445,42708,0
+XSMO.US,D,20220930,000000,43.46,44.1551,43.3244,43.3681,9211,0
+XSMO.US,D,20221003,000000,44.07,45.06,43.7581,44.83,14372,0
+XSMO.US,D,20221004,000000,45.72,46.42,45.72,46.42,95375,0
+XSMO.US,D,20221005,000000,45.85,46.6,45.72,46.42,25681,0
+XSMO.US,D,20221006,000000,46.28,46.74,46.26,46.44,19778,0
+XSMO.US,D,20221007,000000,45.98,45.98,45.19,45.3538,39704,0
+XSMO.US,D,20221010,000000,45.66,45.7193,45.41,45.42,12204,0
+XSMO.US,D,20221011,000000,45.25,45.885,44.8592,45.41,10436,0
+XSMO.US,D,20221012,000000,45.29,45.714,45.04,45.4,21132,0
+XSMO.US,D,20221013,000000,44.76,46.83,44.42,46.83,18602,0
+XSMO.US,D,20221014,000000,46.98,47,45.428,45.4296,19193,0
+XSMO.US,D,20221017,000000,46.24,46.514,45.98,46.4599,4925,0
+XSMO.US,D,20221018,000000,47.07,47.335,46.5727,46.89,14905,0
+XSMO.US,D,20221019,000000,46.55,46.94,46.11,46.6008,42764,0
+XSMO.US,D,20221020,000000,46.72,47.085,45.88,46.1626,30795,0
+XSMO.US,D,20221021,000000,46.26,47.24,46.21,47.09,11992,0
+XSMO.US,D,20221024,000000,47.3,47.6099,47.05,47.5167,18931,0
+XSMO.US,D,20221025,000000,47.58,48.26,47.58,48.0559,24044,0
+XSMO.US,D,20221026,000000,48.44,49.17,48.12,48.49,28480,0
+XSMO.US,D,20221027,000000,48.89,49.45,48.5887,48.5887,8734,0
+XSMO.US,D,20221028,000000,49.2624,49.565,48.95,49.52,14076,0
+XSMO.US,D,20221031,000000,49.3,49.79,49.28,49.5861,17326,0
+XSMO.US,D,20221101,000000,50.25,50.25,49.5655,49.85,23724,0
+XSMO.US,D,20221102,000000,49.79,50.1799,48.5957,48.5957,20305,0
+XSMO.US,D,20221103,000000,48.28,48.94,48.165,48.619,12109,0
+XSMO.US,D,20221104,000000,49.47,49.72,48.5,49.3659,26198,0
+XSMO.US,D,20221107,000000,49.73,50.2405,49.52,50.1492,51990,0
+XSMO.US,D,20221108,000000,50.5,50.51,49.58,50.0693,21703,0
+XSMO.US,D,20221109,000000,49.77,49.9099,48.57,48.73,29132,0
+XSMO.US,D,20221110,000000,50.64,50.74,49.985,50.74,35250,0
+XSMO.US,D,20221111,000000,51.21,51.5,50.622,50.75,133289,0
+XSMO.US,D,20221114,000000,50.4653,51.348,50.4653,50.5458,28058,0
+XSMO.US,D,20221115,000000,51.45,51.544,50.8,51.16,43946,0
+XSMO.US,D,20221116,000000,51.15,51.15,50.45,50.45,40132,0
+XSMO.US,D,20221117,000000,49.68,50.2808,49.68,50.2808,15004,0
+XSMO.US,D,20221118,000000,50.72,50.826,50.455,50.72,14090,0
+XSMO.US,D,20221121,000000,50.62,50.766,50.1,50.7066,21104,0
+XSMO.US,D,20221122,000000,51.18,51.51,50.9038,51.4428,11518,0
+XSMO.US,D,20221123,000000,51.39,51.53,51.15,51.26,22718,0
+XSMO.US,D,20221125,000000,51.21,51.7,51.21,51.4584,2855,0
+XSMO.US,D,20221128,000000,51.02,51.13,50.32,50.4203,19362,0
+XSMO.US,D,20221129,000000,50.62,50.84,50.555,50.6865,91334,0
+XSMO.US,D,20221130,000000,50.62,51.49,50.05,51.49,46287,0
+XSMO.US,D,20221201,000000,51.63,51.63,51.19,51.21,18692,0
+XSMO.US,D,20221202,000000,50.9,51.64,50.89,51.4462,19942,0
+XSMO.US,D,20221205,000000,51.38,51.38,49.2903,49.4648,26497,0
+XSMO.US,D,20221206,000000,49.62,49.62,48.86,49.19,27319,0
+XSMO.US,D,20221207,000000,49.12,49.33,48.705,48.718,57790,0
+XSMO.US,D,20221208,000000,49.05,49.22,48.56,48.6144,24206,0
+XSMO.US,D,20221209,000000,48.38,48.586,48.03,48.03,10373,0
+XSMO.US,D,20221212,000000,48.28,48.844,48.1563,48.78,11086,0
+XSMO.US,D,20221213,000000,50.41,50.41,48.7292,48.8353,23774,0
+XSMO.US,D,20221214,000000,48.87,49.0199,48.1424,48.31,17544,0
+XSMO.US,D,20221215,000000,47.67,47.712,47.2125,47.3131,16491,0
+XSMO.US,D,20221216,000000,46.93,47.02,46.5388,47.02,44963,0
+XSMO.US,D,20221219,000000,46.99,46.99,46.67,46.8706,15415,0
+XSMO.US,D,20221220,000000,46.94,47.45,46.94,47.2919,353423,0
+XSMO.US,D,20221221,000000,47.58,48.15,47.58,47.84,19511,0
+XSMO.US,D,20221222,000000,47.8,47.8,46.542,47.2498,15362,0
+XSMO.US,D,20221223,000000,47.41,47.878,47.32,47.79,35751,0
+XSMO.US,D,20221227,000000,48.01,48.01,47.65,47.87,21713,0
+XSMO.US,D,20221228,000000,47.69,47.8271,46.64,46.6956,25894,0
+XSMO.US,D,20221229,000000,46.97,47.47,46.97,47.43,12128,0
+XSMO.US,D,20221230,000000,47.2,47.258,46.8499,47.15,21588,0
+XSMO.US,D,20230103,000000,47.46,47.46,46.11,46.45,93821,0
+XSMO.US,D,20230104,000000,46.67,46.978,46.32,46.5088,9515,0
+XSMO.US,D,20230105,000000,46.51,46.51,46.01,46.0864,107498,0
+XSMO.US,D,20230106,000000,46.45,47.3499,46.45,47.14,12715,0
+XSMO.US,D,20230109,000000,47.61,47.71,46.96,47.075,21255,0
+XSMO.US,D,20230110,000000,47.16,47.705,46.95,47.655,40206,0
+XSMO.US,D,20230111,000000,47.79,47.94,47.592,47.94,15587,0
+XSMO.US,D,20230112,000000,48.22,48.76,47.73,48.63,41898,0
+XSMO.US,D,20230113,000000,48.36,49.02,48.21,48.92,10417,0
+XSMO.US,D,20230117,000000,48.97,48.99,48.64,48.72,7641,0
+XSMO.US,D,20230118,000000,48.99,49.22,47.85,47.85,13373,0
+XSMO.US,D,20230119,000000,47.56,47.69,47.183,47.58,30087,0
+XSMO.US,D,20230120,000000,47.61,48.12,47.315,48.01,29537,0
+XSMO.US,D,20230123,000000,48.107,48.661,48.1001,48.4546,15892,0
+XSMO.US,D,20230124,000000,48.4,48.46,48.0063,48.28,9762,0
+XSMO.US,D,20230125,000000,47.86,48.42,47.71,48.39,78433,0
+XSMO.US,D,20230126,000000,48.67,48.925,48.21,48.65,9100,0
+XSMO.US,D,20230127,000000,48.54,49.065,48.54,48.71,27612,0
+XSMO.US,D,20230130,000000,48.44,48.73,48.26,48.31,135710,0
+XSMO.US,D,20230131,000000,48.45,49.31,48.28,49.3015,232295,0
+XSMO.US,D,20230201,000000,49.16,50.21,49.015,49.84,20128,0
+XSMO.US,D,20230202,000000,49.96,50.56,49.76,50.55,111065,0
+XSMO.US,D,20230203,000000,49.93,50.941,49.93,50.56,22422,0
+XSMO.US,D,20230206,000000,50.46,50.46,49.79,49.88,42002,0
+XSMO.US,D,20230207,000000,49.78,50.56,49.63,50.56,34795,0
+XSMO.US,D,20230208,000000,50.09,50.38,49.925,49.99,33636,0
+XSMO.US,D,20230209,000000,50.38,50.38,49.11,49.25,21444,0
+XSMO.US,D,20230210,000000,49.21,49.67,49.02,49.5992,12257,0
+XSMO.US,D,20230213,000000,49.67,50.036,49.48,49.91,11254,0
+XSMO.US,D,20230214,000000,49.6,50.0899,49.39,49.9755,20324,0
+XSMO.US,D,20230215,000000,49.44,50.35,49.4201,50.29,13011,0
+XSMO.US,D,20230216,000000,49.7,50.4,49.7,50.04,7491,0
+XSMO.US,D,20230217,000000,49.92,50.12,49.71,49.96,21996,0
+XSMO.US,D,20230221,000000,49.68,49.68,48.606,48.62,47603,0
+XSMO.US,D,20230222,000000,48.59,48.948,48.37,48.63,11942,0
+XSMO.US,D,20230223,000000,49.25,49.31,48.61,49.14,44325,0
+XSMO.US,D,20230224,000000,48.76,49.1499,48.48,49.14,14305,0
+XSMO.US,D,20230227,000000,49.36,49.56,49.192,49.35,8810,0
+XSMO.US,D,20230228,000000,49.54,49.695,49.2,49.2,8062,0
+XSMO.US,D,20230301,000000,49.27,49.6,49.09,49.59,15357,0
+XSMO.US,D,20230302,000000,49.26,49.72,49,49.57,23610,0
+XSMO.US,D,20230303,000000,49.84,50.18,49.45,50.155,9373,0
+XSMO.US,D,20230306,000000,49.93,50.02,49.06,49.18,10055,0
+XSMO.US,D,20230307,000000,49.29,49.29,48.51,48.65,22843,0
+XSMO.US,D,20230308,000000,48.68,48.81,48.13,48.5,12014,0
+XSMO.US,D,20230309,000000,48.67,48.67,47.18,47.18,27597,0
+XSMO.US,D,20230310,000000,47.07,47.14,45.9932,46.3,35851,0
+XSMO.US,D,20230313,000000,45.34,45.6,44.67,44.6801,67032,0
+XSMO.US,D,20230314,000000,46.1,46.275,45.178,45.57,118241,0
+XSMO.US,D,20230315,000000,44.09,44.45,43.89,44.33,75208,0
+XSMO.US,D,20230316,000000,44.1,45.6,43.656,45.39,24204,0
+XSMO.US,D,20230317,000000,44.89,44.89,43.89,43.9,19401,0
+XSMO.US,D,20230320,000000,44.39,45,44.39,44.615,38889,0
+XSMO.US,D,20230321,000000,45.08,45.81,45.08,45.4062,10903,0
+XSMO.US,D,20230322,000000,45.47,45.47,44.4425,44.4425,19445,0
+XSMO.US,D,20230323,000000,44.52,45.13,43.7307,44.1637,18493,0
+XSMO.US,D,20230324,000000,43.87,44.4642,43.472,44.36,23057,0
+XSMO.US,D,20230327,000000,44.74,45.28,44.665,45.05,15152,0
+XSMO.US,D,20230328,000000,44.89,45.29,44.89,45.1629,13338,0
+XSMO.US,D,20230329,000000,45.48,45.61,45.32,45.43,26246,0
+XSMO.US,D,20230330,000000,45.76,45.85,45.3701,45.4967,30751,0
+XSMO.US,D,20230331,000000,45.91,46.3132,45.89,46.3132,23177,0
+XSMO.US,D,20230403,000000,46.74,46.8956,46.12,46.7487,30935,0
+XSMO.US,D,20230404,000000,46.77,46.77,45.354,45.4995,13599,0
+XSMO.US,D,20230405,000000,45.475,45.475,44.86,45.2084,23511,0
+XSMO.US,D,20230406,000000,45.3,45.3,44.9701,45.08,20101,0
+XSMO.US,D,20230410,000000,44.82,45.855,44.82,45.7283,38878,0
+XSMO.US,D,20230411,000000,45.78,46.34,45.78,45.92,18733,0
+XSMO.US,D,20230412,000000,46.35,46.35,45.88,45.9384,9905,0
+XSMO.US,D,20230413,000000,46.14,46.47,46.05,46.3645,11089,0
+XSMO.US,D,20230414,000000,46.43,46.55,45.8754,46.0875,10122,0
+XSMO.US,D,20230417,000000,46.05,46.39,45.91,46.13,54949,0
+XSMO.US,D,20230418,000000,46.26,46.45,46.05,46.2454,10812,0
+XSMO.US,D,20230419,000000,45.95,46.17,45.7032,46.072,13272,0
+XSMO.US,D,20230420,000000,45.75,46.16,45.7067,45.9623,8172,0
+XSMO.US,D,20230421,000000,46.08,46.08,45.37,45.63,15244,0
+XSMO.US,D,20230424,000000,45.57,45.984,45.57,45.7916,8128,0
+XSMO.US,D,20230425,000000,45.32,45.32,44.6,44.6,11316,0
+XSMO.US,D,20230426,000000,44.53,44.56,44.03,44.1464,12327,0
+XSMO.US,D,20230427,000000,44.22,44.73,44,44.69,137440,0
+XSMO.US,D,20230428,000000,44.54,44.96,44.54,44.7755,13784,0
+XSMO.US,D,20230501,000000,44.69,45.43,44.69,44.92,34991,0
+XSMO.US,D,20230502,000000,44.77,44.77,44,44.5502,41717,0
+XSMO.US,D,20230503,000000,44.42,44.95,44.26,44.26,25739,0
+XSMO.US,D,20230504,000000,44.02,44.02,43.205,43.6165,37298,0
+XSMO.US,D,20230505,000000,44.3,44.77,44.3,44.6405,9491,0
+XSMO.US,D,20230508,000000,44.96,44.96,44.406,44.615,160144,0
+XSMO.US,D,20230509,000000,44.33,44.68,44.3,44.376,33856,0
+XSMO.US,D,20230510,000000,44.78,44.78,44.07,44.54,27320,0
+XSMO.US,D,20230511,000000,44.37,44.37,43.915,44.1566,15356,0
+XSMO.US,D,20230512,000000,44.25,44.25,43.786,44.0165,14531,0
+XSMO.US,D,20230515,000000,44.1,44.65,44.1,44.4723,15588,0
+XSMO.US,D,20230516,000000,44.06,44.08,43.8351,43.8351,16782,0
+XSMO.US,D,20230517,000000,44.03,44.7433,43.81,44.5778,9191,0
+XSMO.US,D,20230518,000000,44.57,45.2604,44.498,45.13,17581,0
+XSMO.US,D,20230519,000000,45.46,45.6534,44.77,45.0679,17470,0
+XSMO.US,D,20230522,000000,45.36,45.44,44.896,45.19,24234,0
+XSMO.US,D,20230523,000000,45.08,45.61,44.93,45.0043,14863,0
+XSMO.US,D,20230524,000000,44.84,44.84,44.37,44.57,63858,0
+XSMO.US,D,20230525,000000,44.64,44.96,44.3915,44.8528,13488,0
+XSMO.US,D,20230526,000000,44.96,45.38,44.96,45.2608,9796,0
+XSMO.US,D,20230530,000000,45.38,45.407,44.7901,44.8904,15280,0
+XSMO.US,D,20230531,000000,44.77,44.77,44.158,44.3454,9580,0
+XSMO.US,D,20230601,000000,44.2477,44.98,44.2477,44.7267,7833,0
+XSMO.US,D,20230602,000000,45.3,46.6,45.3,46.49,35743,0
+XSMO.US,D,20230605,000000,46.52,46.52,45.19,45.7259,8992,0
+XSMO.US,D,20230606,000000,45.59,46.86,45.59,46.8371,34467,0
+XSMO.US,D,20230607,000000,46.95,47.9911,46.95,47.8852,24749,0
+XSMO.US,D,20230608,000000,47.95,47.95,47.53,47.7406,20252,0
+XSMO.US,D,20230609,000000,47.71,47.744,47.3501,47.4025,9275,0
+XSMO.US,D,20230612,000000,47.39,47.61,47.212,47.4448,12870,0
+XSMO.US,D,20230613,000000,47.75,48.19,47.6701,47.7975,51565,0
+XSMO.US,D,20230614,000000,47.95,47.98,47.01,47.1979,21336,0
+XSMO.US,D,20230615,000000,46.95,47.72,46.95,47.6002,19817,0
+XSMO.US,D,20230616,000000,47.84,47.84,47.16,47.3161,134858,0
+XSMO.US,D,20230620,000000,47,47.3699,47,47.2019,5318,0
+XSMO.US,D,20230621,000000,47.49,47.6745,47.34,47.4811,9829,0
+XSMO.US,D,20230622,000000,47.29,47.3613,47.09,47.2226,9578,0
+XSMO.US,D,20230623,000000,46.79,46.9365,46.3,46.3319,8432,0
+XSMO.US,D,20230626,000000,46.42,46.9714,46.26,46.47,32672,0
+XSMO.US,D,20230627,000000,46.51,47.3567,46.51,47.1479,60825,0
+XSMO.US,D,20230628,000000,47.11,47.3899,46.91,47.2267,50189,0
+XSMO.US,D,20230629,000000,47.71,48.2,47.7,48.1065,75433,0
+XSMO.US,D,20230630,000000,48.54,48.74,48.37,48.4843,185748,0
+XSMO.US,D,20230703,000000,48.44,48.7631,48.34,48.607,10905,0
+XSMO.US,D,20230705,000000,48.48,48.48,48,48,11175,0
+XSMO.US,D,20230706,000000,47.66,47.66,46.8505,47.2726,9557,0
+XSMO.US,D,20230707,000000,47.7828,48.3,47.66,47.8628,4714,0
+XSMO.US,D,20230710,000000,47.79,48.5329,47.79,48.5329,276658,0
+XSMO.US,D,20230711,000000,48.71,48.98,48.5832,48.9413,11891,0
+XSMO.US,D,20230712,000000,49.31,49.47,49.1954,49.1954,18122,0
+XSMO.US,D,20230713,000000,49.36,49.652,49.24,49.5093,26220,0
+XSMO.US,D,20230714,000000,49.29,49.3,48.805,48.9485,34750,0
+XSMO.US,D,20230717,000000,48.86,49.54,48.86,49.4236,10690,0
+XSMO.US,D,20230718,000000,49.505,50.1,49.505,50.0605,7642,0
+XSMO.US,D,20230719,000000,50.27,50.27,49.7301,49.93,11464,0
+XSMO.US,D,20230720,000000,49.832,49.832,49.6376,49.83,3304,0
+XSMO.US,D,20230721,000000,49.84,49.84,49.53,49.5389,6017,0
+XSMO.US,D,20230724,000000,49.54,49.925,49.54,49.81,7716,0
+XSMO.US,D,20230725,000000,49.825,50.27,49.755,50.04,9955,0
+XSMO.US,D,20230726,000000,50,50.25,49.87,49.98,9532,0
+XSMO.US,D,20230727,000000,50.25,50.3199,49.708,49.835,9531,0
+XSMO.US,D,20230728,000000,50.27,50.44,50.2,50.33,5430,0
+XSMO.US,D,20230731,000000,50.64,50.99,50.56,50.99,7070,0
+XSMO.US,D,20230801,000000,50.38,50.685,50.23,50.57,7103,0
+XSMO.US,D,20230802,000000,50.44,50.582,50.22,50.35,11869,0
+XSMO.US,D,20230803,000000,50.22,50.46,50.005,50.28,5974,0
+XSMO.US,D,20230804,000000,50.57,50.76,50.21,50.2194,6389,0
+XSMO.US,D,20230807,000000,50.355,50.72,50.355,50.69,3033,0
+XSMO.US,D,20230808,000000,49.8934,50.37,49.87,50.27,18557,0
+XSMO.US,D,20230809,000000,50.04,50.2,49.9,50.1,5415,0
+XSMO.US,D,20230810,000000,50.37,50.61,49.84,49.98,5609,0
+XSMO.US,D,20230811,000000,49.77,50.2808,49.77,49.98,7260,0
+XSMO.US,D,20230814,000000,49.71,50.04,49.71,49.99,4361,0
+XSMO.US,D,20230815,000000,49.54,49.749,49.54,49.62,4029,0
+XSMO.US,D,20230816,000000,49.7,49.825,49.18,49.18,8041,0
+XSMO.US,D,20230817,000000,49.615,49.615,48.54,48.54,8870,0
+XSMO.US,D,20230818,000000,48.27,49.215,48.27,49.01,5243,0
+XSMO.US,D,20230821,000000,49.1,49.28,48.7,48.96,7358,0
+XSMO.US,D,20230822,000000,49.11,49.186,48.9,49.0588,5080,0
+XSMO.US,D,20230823,000000,49.02,49.542,48.85,49.4252,6901,0
+XSMO.US,D,20230824,000000,49.25,49.25,48.825,48.8402,3547,0
+XSMO.US,D,20230825,000000,48.6674,49.3699,48.5527,49.05,9155,0
+XSMO.US,D,20230828,000000,49.655,49.71,49.42,49.4936,5448,0
+XSMO.US,D,20230829,000000,49.47,50.1655,49.286,50.09,8352,0
+XSMO.US,D,20230830,000000,50.02,50.704,50.02,50.51,6326,0
+XSMO.US,D,20230831,000000,50.7287,50.8497,50.516,50.63,5581,0
+XSMO.US,D,20230901,000000,50.84,51.325,50.84,51.21,12743,0
+XSMO.US,D,20230905,000000,49.95,50.1,49.785,49.91,3491,0
+XSMO.US,D,20230906,000000,50.09,50.45,49.6801,49.9596,4773,0
+XSMO.US,D,20230907,000000,49.7,49.93,49.5205,49.8455,6845,0
+XSMO.US,D,20230908,000000,49.85,49.92,49.63,49.78,7593,0
+XSMO.US,D,20230911,000000,50.19,50.19,49.93,49.95,9537,0
+XSMO.US,D,20230912,000000,50.02,50.344,49.9917,50.1288,4649,0
+XSMO.US,D,20230913,000000,50.15,50.15,49.81,49.84,4575,0
+XSMO.US,D,20230914,000000,50.25,50.68,50.25,50.51,4831,0
+XSMO.US,D,20230915,000000,50.33,50.33,49.65,49.9,6575,0
+XSMO.US,D,20230918,000000,49.84,49.99,49.65,49.66,10696,0
+XSMO.US,D,20230919,000000,49.78,49.78,49.22,49.42,5645,0
+XSMO.US,D,20230920,000000,49.683,49.79,48.84,48.84,7835,0
+XSMO.US,D,20230921,000000,48.38,48.38,48.1,48.12,4377,0
+XSMO.US,D,20230922,000000,48.34,48.34,48.05,48.13,5999,0
+XSMO.US,D,20230925,000000,47.81,48.63,47.81,48.32,12074,0
+XSMO.US,D,20230926,000000,48.25,48.25,47.795,47.92,8943,0
+XSMO.US,D,20230927,000000,48.41,48.7801,48.2906,48.57,16205,0
+XSMO.US,D,20230928,000000,48.94,49.312,48.94,49.2,5784,0
+XSMO.US,D,20230929,000000,49.61,49.61,48.4203,48.5078,4919,0
+XSMO.US,D,20231002,000000,48.32,48.58,48.0518,48.0518,11075,0
+XSMO.US,D,20231003,000000,47.94,47.94,46.88,47.0611,11743,0
+XSMO.US,D,20231004,000000,47.17,47.56,46.77,47.4487,113197,0
+XSMO.US,D,20231005,000000,47.35,47.35,46.94,47.1536,4534,0
+XSMO.US,D,20231006,000000,46.98,48.0125,46.95,47.7016,6961,0
+XSMO.US,D,20231009,000000,47.5,48.18,47.5,48.0452,4930,0
+XSMO.US,D,20231010,000000,48.78,49.05,48.642,48.6476,49723,0
+XSMO.US,D,20231011,000000,48.61,48.96,48.6,48.88,9357,0
+XSMO.US,D,20231012,000000,49.04,49.04,47.64,47.7337,24340,0
+XSMO.US,D,20231013,000000,47.85,47.85,46.9591,46.9591,3753,0
+XSMO.US,D,20231016,000000,47.2,47.85,47.2,47.73,96882,0
+XSMO.US,D,20231017,000000,47.51,48.55,47.51,48.2403,33378,0
+XSMO.US,D,20231018,000000,47.76,47.8667,47.2,47.42,30861,0
+XSMO.US,D,20231019,000000,47.32,47.32,46.17,46.17,75883,0
+XSMO.US,D,20231020,000000,46.18,46.34,45.7526,45.7526,22095,0
+XSMO.US,D,20231023,000000,45.66,46.0939,45.44,45.6045,18735,0
+XSMO.US,D,20231024,000000,45.93,46.28,45.82,46.12,23672,0
+XSMO.US,D,20231025,000000,45.94,45.94,45.34,45.34,45033,0
+XSMO.US,D,20231026,000000,45.45,45.82,45.2294,45.31,20007,0
+XSMO.US,D,20231027,000000,45.398,45.55,45.134,45.3052,44736,0
+XSMO.US,D,20231030,000000,45.83,45.93,45.1,45.4533,33262,0
+XSMO.US,D,20231031,000000,45.52,45.92,45.25,45.8428,15381,0
+XSMO.US,D,20231101,000000,45.56,46.26,45.4,46.2486,20138,0
+XSMO.US,D,20231102,000000,46.92,47.26,46.83,47.25,45041,0
+XSMO.US,D,20231103,000000,47.87,48.69,47.87,48.36,32988,0
+XSMO.US,D,20231106,000000,48.36,48.36,48,48.2204,11371,0
+XSMO.US,D,20231107,000000,47.92,48.287,47.92,48.09,14966,0
+XSMO.US,D,20231108,000000,48.21,48.21,47.81,47.9,11170,0
+XSMO.US,D,20231109,000000,48.15,48.15,47.36,47.3725,8584,0
+XSMO.US,D,20231110,000000,47.7706,48.265,47.605,48.1852,5226,0
+XSMO.US,D,20231113,000000,48.13,48.4799,47.9,48.3423,28657,0
+XSMO.US,D,20231114,000000,49.94,50.87,49.94,50.8421,24807,0
+XSMO.US,D,20231115,000000,51.03,51.58,50.69,50.7899,30506,0
+XSMO.US,D,20231116,000000,50.41,50.57,49.9301,49.9517,18383,0
+XSMO.US,D,20231117,000000,50.22,50.77,50.22,50.5191,12256,0
+XSMO.US,D,20231120,000000,50.6299,50.7541,50.47,50.67,14583,0
+XSMO.US,D,20231121,000000,50.41,50.43,50.2013,50.36,77138,0
+XSMO.US,D,20231122,000000,50.64,50.98,50.39,50.58,18530,0
+XSMO.US,D,20231124,000000,50.615,50.84,50.615,50.84,7119,0
+XSMO.US,D,20231127,000000,50.76,51.03,50.5,50.92,111383,0
+XSMO.US,D,20231128,000000,50.94,51.0193,50.28,50.3648,40998,0
+XSMO.US,D,20231129,000000,50.9,51.1494,50.25,50.3686,28043,0
+XSMO.US,D,20231130,000000,50.6,50.6299,50.28,50.5997,45214,0
+XSMO.US,D,20231201,000000,50.68,51.88,50.68,51.88,54487,0
+XSMO.US,D,20231204,000000,51.6,52.2525,51.52,52.2525,34111,0
+XSMO.US,D,20231205,000000,52.15,52.15,51.44,51.595,25168,0
+XSMO.US,D,20231206,000000,52.165,52.5,51.3851,51.44,108571,0
+XSMO.US,D,20231207,000000,51.66,51.7067,51.3765,51.7067,32783,0
+XSMO.US,D,20231208,000000,52.3,52.3499,51.81,52.22,95275,0
+XSMO.US,D,20231211,000000,52.28,52.796,52.26,52.7174,88527,0
+XSMO.US,D,20231212,000000,52.77,52.92,52.4188,52.6996,33959,0
+XSMO.US,D,20231213,000000,52.85,54.2191,52.34,54.05,151826,0
+XSMO.US,D,20231214,000000,54.93,55.82,54.92,55.6388,86504,0
+XSMO.US,D,20231215,000000,56,56,54.8888,55.27,199509,0
+XSMO.US,D,20231218,000000,55.54,55.78,55.21,55.41,98091,0
+XSMO.US,D,20231219,000000,55.69,56.76,55.69,56.76,38872,0
+XSMO.US,D,20231220,000000,56.76,57.22,55.7,55.7,157431,0
+XSMO.US,D,20231221,000000,56.53,56.66,56.05,56.64,52993,0
+XSMO.US,D,20231222,000000,56.82,57.13,56.64,56.8682,98029,0
+XSMO.US,D,20231226,000000,57.2,57.619,56.955,57.48,80743,0
+XSMO.US,D,20231227,000000,57.69,57.8193,57.31,57.51,32092,0
+XSMO.US,D,20231228,000000,57.5,57.5469,57.09,57.36,34498,0
+XSMO.US,D,20231229,000000,57.27,57.47,56.588,56.6559,44116,0
+XSMO.US,D,20240102,000000,56.31,56.34,55.62,56,80423,0
+XSMO.US,D,20240103,000000,55.62,55.63,54.4,54.5149,83975,0
+XSMO.US,D,20240104,000000,54.45,54.955,54.42,54.58,183827,0
+XSMO.US,D,20240105,000000,54.37,54.9881,54.2192,54.3291,83419,0
+XSMO.US,D,20240108,000000,54.47,55.37,54.27,55.37,48371,0
+XSMO.US,D,20240109,000000,54.75,54.9,54.35,54.6506,67201,0
+XSMO.US,D,20240110,000000,54.6,55.01,54.34,54.98,14386,0
+XSMO.US,D,20240111,000000,54.86,55.03,54.17,55.0299,18129,0
+XSMO.US,D,20240112,000000,55.44,55.5485,54.65,54.94,12552,0
+XSMO.US,D,20240116,000000,54.72,54.915,54.46,54.79,30318,0
+XSMO.US,D,20240117,000000,54.35,54.5699,54,54.5699,46122,0
+XSMO.US,D,20240118,000000,55.03,55.22,54.51,55.22,33420,0
+XSMO.US,D,20240119,000000,55.6,55.71,54.8048,55.7,59960,0
+XSMO.US,D,20240122,000000,56.22,56.798,56.22,56.76,35965,0
+XSMO.US,D,20240123,000000,56.97,57.0679,56.08,56.2566,56047,0
+XSMO.US,D,20240124,000000,56.77,56.77,55.83,55.8554,40959,0
+XSMO.US,D,20240125,000000,56.47,56.7269,55.605,56.0546,65051,0
+XSMO.US,D,20240126,000000,56.32,56.4537,55.8492,56.1428,29857,0
+XSMO.US,D,20240129,000000,56.28,56.97,55.9808,56.97,36995,0
+XSMO.US,D,20240130,000000,56.82,57.1893,56.69,57.0499,26274,0
+XSMO.US,D,20240131,000000,56.89,56.95,55.43,55.58,58114,0
+XSMO.US,D,20240201,000000,56.05,56.35,55.33,56.33,29324,0
+XSMO.US,D,20240202,000000,55.88,56.56,55.66,56.22,50989,0
+XSMO.US,D,20240205,000000,55.84,55.84,55.05,55.58,35569,0
+XSMO.US,D,20240206,000000,55.53,55.8627,55.41,55.75,24672,0
+XSMO.US,D,20240207,000000,55.96,56.2389,55.655,56.08,31434,0
+XSMO.US,D,20240208,000000,56.05,56.6821,55.9,56.6474,32675,0
+XSMO.US,D,20240209,000000,56.93,57.7335,56.66,57.5638,136990,0
+XSMO.US,D,20240212,000000,57.84,58.62,57.77,58.3535,99898,0
+XSMO.US,D,20240213,000000,56.58,57.272,56.0337,56.44,90763,0
+XSMO.US,D,20240214,000000,57.15,57.6999,56.79,57.6809,82572,0
+XSMO.US,D,20240215,000000,58.08,58.754,57.85,58.7453,49456,0
+XSMO.US,D,20240216,000000,58.15,58.7211,57.97,58.06,170265,0
+XSMO.US,D,20240220,000000,57.45,57.5502,57.1112,57.3193,56962,0
+XSMO.US,D,20240221,000000,57.29,57.3976,56.844,57.2892,36536,0
+XSMO.US,D,20240222,000000,57.65,57.86,57.46,57.7916,50655,0
+XSMO.US,D,20240223,000000,57.73,58.32,57.7,58.13,51135,0
+XSMO.US,D,20240226,000000,58.17,58.4978,58.0725,58.36,35824,0
+XSMO.US,D,20240227,000000,58.78,58.8699,58.4225,58.6321,37156,0
+XSMO.US,D,20240228,000000,58.16,58.6099,58.155,58.3305,15531,0
+XSMO.US,D,20240229,000000,58.89,58.9004,58.24,58.34,46997,0
+XSMO.US,D,20240301,000000,58.67,58.9599,58.3,58.82,34207,0
+XSMO.US,D,20240304,000000,59.04,59.3895,58.5816,58.63,254488,0
+XSMO.US,D,20240305,000000,58.43,58.635,57.61,57.7572,39205,0
+XSMO.US,D,20240306,000000,58.33,58.33,57.76,58.1,28210,0
+XSMO.US,D,20240307,000000,58.56,58.7375,58.38,58.49,48858,0
+XSMO.US,D,20240308,000000,58.95,59.14,57.9303,58.1444,56388,0
+XSMO.US,D,20240311,000000,57.97,57.97,57.13,57.62,62849,0
+XSMO.US,D,20240312,000000,57.78,57.78,57.27,57.69,57193,0
+XSMO.US,D,20240313,000000,57.81,58.24,57.66,57.85,82713,0
+XSMO.US,D,20240314,000000,57.87,57.87,56.82,57.26,45988,0
+XSMO.US,D,20240315,000000,57.12,57.5,57.12,57.44,146064,0
+XSMO.US,D,20240318,000000,57.73,57.81,57.3,57.38,96094,0
+XSMO.US,D,20240319,000000,57.26,58.0996,57.26,57.96,119622,0
+XSMO.US,D,20240320,000000,58.04,59.08,57.792,58.89,58705,0
+XSMO.US,D,20240321,000000,59.43,60.06,59.38,60,35811,0
+XSMO.US,D,20240322,000000,59.86,60.08,59.34,59.34,45307,0
+XSMO.US,D,20240325,000000,59.69,59.69,58.98,58.98,38974,0
+XSMO.US,D,20240326,000000,59.33,59.33,58.91,58.93,53703,0
+XSMO.US,D,20240327,000000,59.28,59.9,59.28,59.85,225847,0
+XSMO.US,D,20240328,000000,60.06,60.74,59.9794,60.32,126821,0
+XSMO.US,D,20240401,000000,60.63,60.63,59.8006,59.96,42693,0
+XSMO.US,D,20240402,000000,59.45,59.45,58.4,58.91,33822,0
+XSMO.US,D,20240403,000000,58.71,59.62,58.68,59.47,233523,0
+XSMO.US,D,20240404,000000,60.09,60.09,58.68,58.85,38965,0
+XSMO.US,D,20240405,000000,58.65,59.5585,58.65,59.27,44945,0
+XSMO.US,D,20240408,000000,59.8,59.89,59.44,59.64,57196,0
+XSMO.US,D,20240409,000000,59.82,59.9487,58.783,59.37,39674,0
+XSMO.US,D,20240410,000000,58.03,58.51,57.5601,57.9,55402,0
+XSMO.US,D,20240411,000000,58.26,58.45,57.7984,58.29,69791,0
+XSMO.US,D,20240412,000000,58.24,58.28,57.3755,57.67,49208,0
+XSMO.US,D,20240415,000000,57.89,58.3332,57.03,57.27,54626,0
+XSMO.US,D,20240416,000000,57.02,57.1899,56.43,57.05,50015,0
+XSMO.US,D,20240417,000000,57.46,57.46,56.23,56.33,33508,0
+XSMO.US,D,20240418,000000,56.53,57.09,56.0662,56.16,47141,0
+XSMO.US,D,20240419,000000,56.05,56.671,55.9874,56.4296,48646,0
+XSMO.US,D,20240422,000000,56.8,57.3025,56.43,56.98,21384,0
+XSMO.US,D,20240423,000000,57.2,58.48,57.13,58.41,59173,0
+XSMO.US,D,20240424,000000,58.55,58.75,57.93,58.24,60771,0
+XSMO.US,D,20240425,000000,57.73,58.19,57.09,58.01,34089,0
+XSMO.US,D,20240426,000000,58.13,58.7399,58.13,58.5569,55590,0
+XSMO.US,D,20240429,000000,58.98,59.06,58.67,59.02,36069,0
+XSMO.US,D,20240430,000000,58.68,58.68,57.635,57.6487,26460,0
+XSMO.US,D,20240501,000000,57.84,58.655,57.5,57.83,57212,0
+XSMO.US,D,20240502,000000,58.56,58.91,58.03,58.91,74283,0
+XSMO.US,D,20240503,000000,59.93,59.93,59.21,59.55,26393,0
+XSMO.US,D,20240506,000000,59.75,60.25,59.75,60.12,55878,0
+XSMO.US,D,20240507,000000,60.39,61.02,60.22,60.4,4008928,0
+XSMO.US,D,20240508,000000,59.77,60.02,59.6201,59.87,78212,0
+XSMO.US,D,20240509,000000,60.13,60.8388,60.05,60.82,97384,0
+XSMO.US,D,20240510,000000,60.98,61.01,60.3801,60.61,64488,0
+XSMO.US,D,20240513,000000,61.05,61.05,60.29,60.37,52414,0
+XSMO.US,D,20240514,000000,60.99,60.99,60.53,60.76,41697,0
+XSMO.US,D,20240515,000000,61.47,61.63,61.26,61.57,93183,0
+XSMO.US,D,20240516,000000,61.53,61.53,60.95,61.03,47371,0
+XSMO.US,D,20240517,000000,61.16,61.16,60.73,60.95,72596,0
+XSMO.US,D,20240520,000000,61.06,61.6395,61.06,61.37,303576,0
+XSMO.US,D,20240521,000000,61.23,61.49,61.08,61.49,45355,0
+XSMO.US,D,20240522,000000,61.32,61.32,60.64,60.94,61279,0
+XSMO.US,D,20240523,000000,61.36,61.36,60.2697,60.57,109615,0
+XSMO.US,D,20240524,000000,61.04,61.41,60.77,61.41,42359,0
+XSMO.US,D,20240528,000000,61.77,61.77,60.64,61.03,80995,0
+XSMO.US,D,20240529,000000,60.48,60.9388,60.3209,60.85,70634,0
+XSMO.US,D,20240530,000000,61.14,61.4299,60.99,61.34,38997,0
+XSMO.US,D,20240531,000000,61.61,61.7677,60.86,61.72,32296,0
+XSMO.US,D,20240603,000000,62.19,62.3137,61.13,61.57,38029,0
+XSMO.US,D,20240604,000000,61.21,61.21,60.1601,60.2838,38701,0
+XSMO.US,D,20240605,000000,60.69,61.35,60.25,61.3,92313,0
+XSMO.US,D,20240606,000000,61.06,61.1667,60.58,60.71,73478,0
+XSMO.US,D,20240607,000000,60.31,60.4669,59.966,60.13,43872,0
+XSMO.US,D,20240610,000000,59.73,60.1287,59.3291,59.87,3359916,0
+XSMO.US,D,20240611,000000,59.78,59.89,59.2611,59.73,424184,0
+XSMO.US,D,20240612,000000,61.18,61.7272,60.805,60.84,82353,0
+XSMO.US,D,20240613,000000,60.89,60.89,59.8,60.47,119681,0
+XSMO.US,D,20240614,000000,59.84,59.84,59.1388,59.54,118237,0
+XSMO.US,D,20240617,000000,59.34,60.3,59.2626,60.29,76245,0
+XSMO.US,D,20240618,000000,60.14,60.4692,60,60.32,102826,0
+XSMO.US,D,20240620,000000,60.2,60.43,59.4887,59.73,95079,0
+XSMO.US,D,20240621,000000,59.66,59.71,59.01,59.71,26835,0
+XSMO.US,D,20240624,000000,59.7,60.195,59.65,59.86,90680,0
+XSMO.US,D,20240625,000000,59.8,59.8,59.1525,59.51,70534,0
+XSMO.US,D,20240626,000000,59.34,59.57,59.09,59.4471,97914,0
+XSMO.US,D,20240627,000000,59.56,59.6221,59.29,59.57,31429,0
+XSMO.US,D,20240628,000000,60.13,60.5183,59.585,60.05,50452,0
+XSMO.US,D,20240701,000000,60.48,60.48,59.53,59.95,126882,0
+XSMO.US,D,20240702,000000,59.98,60.27,59.875,60.18,45556,0
+XSMO.US,D,20240703,000000,60.23,60.51,60.1,60.1508,238802,0
+XSMO.US,D,20240705,000000,60.17,60.17,59.4201,59.66,97086,0
+XSMO.US,D,20240708,000000,59.82,60.34,59.82,60.06,56139,0
+XSMO.US,D,20240709,000000,60.04,60.06,59.5,59.5,35503,0
+XSMO.US,D,20240710,000000,59.93,60.25,59.71,60.11,48382,0
+XSMO.US,D,20240711,000000,61.31,62.2779,61.0501,62.19,333363,0
+XSMO.US,D,20240712,000000,62.77,63.39,62.68,62.8,267821,0
+XSMO.US,D,20240715,000000,63.28,64.3793,63.22,63.85,285451,0
+XSMO.US,D,20240716,000000,64.34,66.2763,64.34,66.17,963428,0
+XSMO.US,D,20240717,000000,65.59,66.59,65.01,65.14,460791,0
+XSMO.US,D,20240718,000000,65,66.04,63.83,64.28,238492,0
+XSMO.US,D,20240719,000000,64.16,64.3968,63.6646,63.98,106796,0
+XSMO.US,D,20240722,000000,64.14,65.2291,63.6601,65.22,339859,0
+XSMO.US,D,20240723,000000,64.92,66.4,64.83,66.02,4693126,0
+XSMO.US,D,20240724,000000,65.69,66.52,64.46,64.55,3187274,0
+XSMO.US,D,20240725,000000,64.63,66.3594,64.545,65.39,656568,0
+XSMO.US,D,20240726,000000,66.475,67.1197,66.1722,66.83,667880,0
+XSMO.US,D,20240729,000000,67.08,67.31,66.1301,66.48,549583,0
+XSMO.US,D,20240730,000000,66.79,67.21,66.1933,66.69,782757,0
+XSMO.US,D,20240731,000000,67.23,68.3223,66.5033,67.14,684298,0
+XSMO.US,D,20240801,000000,67.3,67.3,64.29,64.85,371004,0
+XSMO.US,D,20240802,000000,62.59,63.02,61.7571,62.33,373612,0
+XSMO.US,D,20240805,000000,58.79,61.29,58.43,60.57,648862,0
+XSMO.US,D,20240806,000000,60.71,62.15,59.94,61.47,592110,0
+XSMO.US,D,20240807,000000,62.45,62.45,60.0809,60.22,342019,0
+XSMO.US,D,20240808,000000,60.91,61.814,60.68,61.79,156031,0
+XSMO.US,D,20240809,000000,61.9,62.12,61.5387,61.91,147194,0
+XSMO.US,D,20240812,000000,61.97,61.97,61,61.28,137606,0
+XSMO.US,D,20240813,000000,61.78,62.38,61.3,62.22,111015,0
+XSMO.US,D,20240814,000000,62.5,62.5,61.62,61.88,127865,0
+XSMO.US,D,20240815,000000,63.01,63.74,62.7385,63.38,222764,0
+XSMO.US,D,20240816,000000,63.24,63.86,63.0788,63.37,109456,0
+XSMO.US,D,20240819,000000,63.46,63.82,63.3,63.78,271593,0
+XSMO.US,D,20240820,000000,63.86,64,63.1609,63.34,116115,0
+XSMO.US,D,20240821,000000,63.89,64.55,63.6,64.55,195163,0
+XSMO.US,D,20240822,000000,64.59,64.76,63.86,64.04,284049,0
+XSMO.US,D,20240823,000000,64.48,66.0899,64.32,65.9,203599,0
+XSMO.US,D,20240826,000000,66.51,66.51,65.52,65.64,165384,0
+XSMO.US,D,20240827,000000,65.27,65.38,64.91,65.25,237249,0
+XSMO.US,D,20240828,000000,65.11,65.45,64.75,65.07,159518,0
+XSMO.US,D,20240829,000000,65.36,65.91,65,65.3,131649,0
+XSMO.US,D,20240830,000000,65.69,65.89,64.979,65.88,85323,0
+XSMO.US,D,20240903,000000,65.3,65.56,63,63.22,329811,0
+XSMO.US,D,20240904,000000,62.87,63.5999,62.56,63.2,203392,0
+XSMO.US,D,20240905,000000,63.19,63.252,62.44,62.59,172272,0
+XSMO.US,D,20240906,000000,62.73,63.0508,61.49,61.7,161101,0
+XSMO.US,D,20240909,000000,61.79,61.96,61.25,61.47,234550,0
+XSMO.US,D,20240910,000000,61.64,61.64,60.51,61.06,6460295,0
+XSMO.US,D,20240911,000000,60.95,61.5,59.7901,61.48,339959,0
+XSMO.US,D,20240912,000000,61.93,62.9099,61.46,62.67,330583,0
+XSMO.US,D,20240913,000000,63.2,64.59,63.2,64.38,1764534,0
+XSMO.US,D,20240916,000000,64.46,64.66,64,64.44,414541,0
+XSMO.US,D,20240917,000000,64.99,65.539,64.59,64.92,272248,0
+XSMO.US,D,20240918,000000,65.01,66.55,64.61,64.92,367791,0
+XSMO.US,D,20240919,000000,66.69,66.75,65.72,66.75,312709,0
+XSMO.US,D,20240920,000000,66.65,66.65,65.86,66.01,255503,0
+XSMO.US,D,20240923,000000,66.25,66.42,65.67,66.09,385503,0
+XSMO.US,D,20240924,000000,66.36,66.36,65.65,65.99,271750,0
+XSMO.US,D,20240925,000000,66.02,66.02,65.23,65.34,400318,0
+XSMO.US,D,20240926,000000,66.04,66.25,65.34,65.42,265284,0
+XSMO.US,D,20240927,000000,65.98,66.5,65.4913,65.86,367834,0
+XSMO.US,D,20240930,000000,65.66,66.27,65.39,66.19,369532,0
+XSMO.US,D,20241001,000000,66.05,66.05,64.965,65.75,197777,0
+XSMO.US,D,20241002,000000,65.43,66.0783,65.33,65.56,195278,0
+XSMO.US,D,20241003,000000,65.34,65.4794,64.74,65.12,241802,0
+XSMO.US,D,20241004,000000,66.02,66.27,65.49,66.27,231885,0
+XSMO.US,D,20241007,000000,65.96,65.96,65.11,65.69,206156,0
+XSMO.US,D,20241008,000000,65.83,66.08,65.5,65.84,319898,0
+XSMO.US,D,20241009,000000,65.82,66.4589,65.6855,66.07,124840,0
+XSMO.US,D,20241010,000000,65.49,65.49,64.87,65.47,229152,0
+XSMO.US,D,20241011,000000,65.59,66.64,65.59,66.62,191068,0
+XSMO.US,D,20241014,000000,66.64,67.16,66.41,67.16,187098,0
+XSMO.US,D,20241015,000000,66.98,67.976,66.97,67.23,238491,0
+XSMO.US,D,20241016,000000,67.63,68.41,67.6,68.14,328627,0
+XSMO.US,D,20241017,000000,68.24,68.27,67.7001,67.93,223263,0
+XSMO.US,D,20241018,000000,68,68,67.35,67.44,157685,0
+XSMO.US,D,20241021,000000,67.35,67.46,66.325,66.41,260752,0
+XSMO.US,D,20241022,000000,66.27,66.3764,65.95,66.01,228914,0
+XSMO.US,D,20241023,000000,65.98,66.12,65.31,65.86,169650,0
+XSMO.US,D,20241024,000000,66.01,66.12,65.57,66.06,255186,0
+XSMO.US,D,20241025,000000,66.36,66.52,65.41,65.71,251928,0
+XSMO.US,D,20241028,000000,66.16,66.82,66.16,66.75,217058,0
+XSMO.US,D,20241029,000000,66.16,66.54,65.75,66.54,295397,0
+XSMO.US,D,20241030,000000,66.39,67.49,66.375,66.58,526584,0
+XSMO.US,D,20241031,000000,66.32,66.4,65.27,65.33,368644,0
+XSMO.US,D,20241101,000000,65.68,66.1099,65.18,65.4,464990,0
+XSMO.US,D,20241104,000000,65.22,66.19,65.07,65.61,297529,0
+XSMO.US,D,20241105,000000,65.66,67.32,65.57,67.32,194325,0
+XSMO.US,D,20241106,000000,70.96,72.21,70.4,72.21,1098038,0
+XSMO.US,D,20241107,000000,72.1,72.31,71.36,71.8,531327,0
+XSMO.US,D,20241108,000000,71.7,72.6,71.66,72.31,653124,0
+XSMO.US,D,20241111,000000,73.42,73.898,73.19,73.38,713870,0
+XSMO.US,D,20241112,000000,73.03,73.485,72.04,72.36,561821,0
+XSMO.US,D,20241113,000000,72.83,73.05,71.54,71.64,667163,0
+XSMO.US,D,20241114,000000,71.92,72.06,70.37,70.7,335328,0
+XSMO.US,D,20241115,000000,70.73,70.96,70.045,70.3,859518,0
+XSMO.US,D,20241118,000000,70.5,71.1896,70.34,70.69,491555,0
+XSMO.US,D,20241119,000000,69.85,71.09,69.79,71.09,351126,0
+XSMO.US,D,20241120,000000,70.99,70.99,70.05,70.8,358182,0
+XSMO.US,D,20241121,000000,71.29,72.045,70.98,71.83,592375,0
+XSMO.US,D,20241122,000000,72.2699,72.9,72.07,72.84,456087,0
+XSMO.US,D,20241125,000000,73.69,74.38,73.6,73.72,829723,0
+XSMO.US,D,20241126,000000,73.5,73.57,72.7851,73.3,425634,0
+XSMO.US,D,20241127,000000,73.68,74.0587,72.85,72.97,408046,0
+XSMO.US,D,20241129,000000,73.4,73.79,72.97,73.19,188141,0
+XSMO.US,D,20241202,000000,73.23,73.41,72.62,73.02,228674,0
+XSMO.US,D,20241203,000000,73.12,73.19,72.31,72.55,377097,0
+XSMO.US,D,20241204,000000,72.65,72.98,72.22,72.81,269532,0
+XSMO.US,D,20241205,000000,72.51,72.69,71.755,71.87,308620,0
+XSMO.US,D,20241206,000000,72.28,72.45,71.32,71.57,284675,0
+XSMO.US,D,20241209,000000,71.764,71.9783,70.5,70.6,288894,0
+XSMO.US,D,20241210,000000,70.55,70.86,70,70.26,319079,0
+XSMO.US,D,20241211,000000,70.7773,71.19,70.5,70.81,247553,0
+XSMO.US,D,20241212,000000,70.66,70.835,70.13,70.24,201469,0
+XSMO.US,D,20241213,000000,70.32,70.41,69.43,69.82,279498,0
+XSMO.US,D,20241216,000000,69.64,70.47,69.51,70.27,361445,0
+XSMO.US,D,20241217,000000,69.84,69.96,68.9117,69.07,227013,0
+XSMO.US,D,20241218,000000,69.4843,69.6254,65.6299,66.07,512439,0
+XSMO.US,D,20241219,000000,66.58,67.25,66.1,66.2,274300,0
+XSMO.US,D,20241220,000000,65.33,67.075,65.33,66.56,384501,0
+XSMO.US,D,20241223,000000,66.16,66.3199,65.6,66.24,284735,0
+XSMO.US,D,20241224,000000,66.24,66.9,66.2,66.84,287212,0
+XSMO.US,D,20241226,000000,66.505,67.38,66.35,67.33,186424,0
+XSMO.US,D,20241227,000000,66.835864,67.125,65.6801,66.38,163542,0
+XSMO.US,D,20241230,000000,65.75,66.29,65.1814,65.95,332577,0
+XSMO.US,D,20241231,000000,66.29,66.7,65.9811,66.11,186768,0
+XSMO.US,D,20250102,000000,66.48,66.99,65.7019,66.2,231977,0
+XSMO.US,D,20250103,000000,66.4,66.99,66.05,66.98,265852,0
+XSMO.US,D,20250106,000000,67.29,67.474,66.65,66.8,182197,0
+XSMO.US,D,20250107,000000,66.82,66.87,65.3301,65.87,233052,0
+XSMO.US,D,20250108,000000,65.46,66.43,65.2439,66.43,135849,0
+XSMO.US,D,20250110,000000,65.58,65.58,64.51,64.94,425127,0
+XSMO.US,D,20250113,000000,64.11,65.3683,63.98,65.26,379611,0
+XSMO.US,D,20250114,000000,65.93,66.78,65.83,66.78,325218,0
+XSMO.US,D,20250115,000000,68.25,68.49,67.5496,67.96,304715,0
+XSMO.US,D,20250116,000000,67.98,68.48,67.71,68.31,284503,0
+XSMO.US,D,20250117,000000,68.885,68.99,68.2501,68.68,200942,0
+XSMO.US,D,20250121,000000,69.42,70.05,69.27,70.03,304639,0
+XSMO.US,D,20250122,000000,69.9,70.16,69.37,69.54,186304,0
+XSMO.US,D,20250123,000000,69.25,69.8183,69.19,69.7,280975,0
+XSMO.US,D,20250124,000000,69.24,69.5099,69,69.31,265106,0
+XSMO.US,D,20250127,000000,68.75,69.579,68.39,68.77,298234,0
+XSMO.US,D,20250128,000000,68.73,69.04,68.4003,68.97,320233,0
+XSMO.US,D,20250129,000000,69.0825,69.74,68.68,69.17,243956,0
+XSMO.US,D,20250130,000000,69.92,70.35,69.5,69.92,276639,0
+XSMO.US,D,20250131,000000,69.9791,70.26,69.0891,69.39,500156,0
+XSMO.US,D,20250203,000000,67.63,68.9968,67.6201,68.62,460470,0
+XSMO.US,D,20250204,000000,68.705,69.3462,68.54,69.15,156841,0
+XSMO.US,D,20250205,000000,69.53,70,69.2301,70,157450,0
+XSMO.US,D,20250206,000000,70.378,70.47,69.36,69.96,189416,0
+XSMO.US,D,20250207,000000,69.86,69.89,68.89,69.01,682490,0
+XSMO.US,D,20250210,000000,69.25,69.44,68.53,68.93,448257,0
+XSMO.US,D,20250211,000000,68.42,68.8165,68.41,68.78,287940,0
+XSMO.US,D,20250212,000000,67.68,68.14,67.46,67.93,245998,0
+XSMO.US,D,20250213,000000,68.36,68.57,67.8,68.49,386830,0
+XSMO.US,D,20250214,000000,68.6138,68.8926,68.245,68.43,302274,0
+XSMO.US,D,20250218,000000,68.3491,68.65,68.13,68.65,199452,0
+XSMO.US,D,20250219,000000,68,68.53,67.76,68.24,207243,0
+XSMO.US,D,20250220,000000,68.18,68.22,66.82,67.17,252787,0
+XSMO.US,D,20250221,000000,67.545,67.63,64.8807,65.2,425321,0
+XSMO.US,D,20250224,000000,65.38,65.465,64.67,64.72,405437,0
+XSMO.US,D,20250225,000000,64.98,65.5303,64.45,65.2,192349,0
+XSMO.US,D,20250226,000000,65.38,66.1835,65,65.23,192778,0
+XSMO.US,D,20250227,000000,65.04,65.64,64.65,64.65,452511,0
+XSMO.US,D,20250228,000000,64.63,65.45,64.46,65.41,420223,0
+XSMO.US,D,20250303,000000,65.86,66.04,63.5801,64.05,479074,0
+XSMO.US,D,20250304,000000,63.0001,63.79,61.9015,62.63,492826,0
+XSMO.US,D,20250305,000000,62.51,63.3999,62.28,63.18,720492,0
+XSMO.US,D,20250306,000000,62.52,63.07,61.7601,62.1,1151899,0
+XSMO.US,D,20250307,000000,61.91,62.37,60.65,62.11,271887,0
+XSMO.US,D,20250310,000000,61.24,61.6499,60.03,60.64,400414,0
+XSMO.US,D,20250311,000000,60.7385,61.68,60.4,60.85,293779,0
+XSMO.US,D,20250312,000000,61.63,61.815,60.4875,61.01,337320,0
+XSMO.US,D,20250313,000000,60.97,61.0499,59.54,59.97,216222,0
+XSMO.US,D,20250314,000000,60.65,61.52,60.185,61.52,294104,0
+XSMO.US,D,20250317,000000,61.2515,62.0464,61.1132,61.95,265374,0
+XSMO.US,D,20250318,000000,61.51,61.67,61.2403,61.43,227036,0
+XSMO.US,D,20250319,000000,61.61,62.79,61.54,62.48,199160,0
+XSMO.US,D,20250320,000000,61.88,62.9,61.88,62.29,177827,0
+XSMO.US,D,20250321,000000,61.5795,62.17,61.28,61.94,269044,0
+XSMO.US,D,20250324,000000,62.91,63.67,62.75,63.54,225481,0
+XSMO.US,D,20250325,000000,63.54,63.79,63.23,63.5,332293,0
+XSMO.US,D,20250326,000000,63.85,63.85,62.4301,62.67,226433,0
+XSMO.US,D,20250327,000000,62.455,62.84,61.93,62.19,184000,0
+XSMO.US,D,20250328,000000,62.03,62.168,60.4199,60.87,319651,0
+XSMO.US,D,20250331,000000,61.19,63.1,60.7,62.75,331403,0
+XSMO.US,D,20250401,000000,62.48,63,61.66,62.68,215033,0
+XSMO.US,D,20250402,000000,61.67,63.9798,61.66,63.7,140411,0
+XSMO.US,D,20250403,000000,60.55,61.06,59.01,59.38,321522,0
+XSMO.US,D,20250404,000000,57.097,57.74,55.31,56.77,832603,0
+XSMO.US,D,20250407,000000,54.29,59.34,53.89,56.68,814822,0
+XSMO.US,D,20250408,000000,58.75,58.7899,54.53,55.15,510578,0
+XSMO.US,D,20250409,000000,54.66,60.54,54.1613,59.88,406189,0
+XSMO.US,D,20250410,000000,58.3,58.59,56.39,57.84,375049,0
+XSMO.US,D,20250411,000000,57.235,58.7561,56.67,58.58,350314,0
+XSMO.US,D,20250414,000000,59.62,59.68,58.28,59.27,143431,0
+XSMO.US,D,20250415,000000,59.29,60.08,59.29,59.57,238609,0
+XSMO.US,D,20250416,000000,59.14,59.31,57.92,58.73,143133,0
+XSMO.US,D,20250417,000000,58.82,59.42,58.6,59.01,267123,0
+XSMO.US,D,20250421,000000,58.55,58.5899,56.9307,57.58,295040,0
+XSMO.US,D,20250422,000000,58.35,59.3054,58.32,59.12,308911,0
+XSMO.US,D,20250423,000000,61.04,61.78,59.96,60.17,211638,0
+XSMO.US,D,20250424,000000,60.1,61.51,60.04,61.33,132670,0
+XSMO.US,D,20250425,000000,60.969,61.41,60.5724,61.33,149865,0
+XSMO.US,D,20250428,000000,61.6024,62.1485,61.03,61.73,98000,0
+XSMO.US,D,20250429,000000,61.2359,62.19,60.805,62,315370,0
+XSMO.US,D,20250430,000000,60.885,61.9,60.475,61.77,207822,0
+XSMO.US,D,20250501,000000,62,62.5983,61.36,62.03,226827,0
+XSMO.US,D,20250502,000000,62.62,63.85,62.61,63.68,122746,0
+XSMO.US,D,20250505,000000,63.1503,63.8284,63,63.44,140593,0
+XSMO.US,D,20250506,000000,62.64,63.51,62.4,63.32,233721,0
+XSMO.US,D,20250507,000000,63.55,63.9098,63.0701,63.51,153129,0
+XSMO.US,D,20250508,000000,63.99,64.46,63.23,63.91,260894,0
+XSMO.US,D,20250509,000000,64.08,64.3144,63.65,63.92,294238,0
+XSMO.US,D,20250512,000000,66.44,66.675,65.1784,65.79,346484,0
+XSMO.US,D,20250513,000000,66.15,66.6,66.03,66.36,357157,0
+XSMO.US,D,20250514,000000,66.2,66.2199,65.75,65.82,399104,0
+XSMO.US,D,20250515,000000,65.935,66.28,65.61,66.26,176388,0
+XSMO.US,D,20250516,000000,66.2,66.91,66.14,66.88,214892,0
+XSMO.US,D,20250519,000000,65.74,66.7299,65.74,66.7,269610,0
+XSMO.US,D,20250520,000000,66.51,66.8199,66.4,66.61,211762,0
+XSMO.US,D,20250521,000000,65.8605,66.29,65.03,65.21,189123,0
+XSMO.US,D,20250522,000000,65.06,65.4395,64.77,65.14,214014,0
+XSMO.US,D,20250523,000000,64.02,65.26,64.02,65.05,229615,0
+XSMO.US,D,20250527,000000,66.0877,66.5994,65.54,66.49,251429,0
+XSMO.US,D,20250528,000000,66.4,66.43,65.7001,65.76,125284,0
+XSMO.US,D,20250529,000000,66.11,66.28,65.41,65.86,139518,0
+XSMO.US,D,20250530,000000,65.46,66.23,65.32,65.91,301914,0
+XSMO.US,D,20250602,000000,65.795,65.96,64.8737,65.9,355192,0
+XSMO.US,D,20250603,000000,65.99,66.5596,65.514,66.39,214889,0
+XSMO.US,D,20250604,000000,66.35,66.44,65.8709,65.88,175243,0
+XSMO.US,D,20250605,000000,65.745,66.36,65.41,66.02,220850,0
+XSMO.US,D,20250606,000000,66.88,66.91,66.31,66.77,637746,0
+XSMO.US,D,20250609,000000,67.235,67.3699,66.74,67.08,181408,0
+XSMO.US,D,20250610,000000,67.15,67.35,66.78,67.05,162521,0
+XSMO.US,D,20250611,000000,67.265,67.64,66.89,66.95,218171,0
+XSMO.US,D,20250612,000000,66.47,66.84,66.4,66.8,126318,0
+XSMO.US,D,20250613,000000,65.81,66.23,65.31,65.5,245447,0
+XSMO.US,D,20250616,000000,66.06,66.81,66.06,66.34,296810,0
+XSMO.US,D,20250617,000000,65.87,66.245,65.67,65.74,162276,0
+XSMO.US,D,20250618,000000,65.6978,66.78,65.6978,66.23,198004,0
+XSMO.US,D,20250620,000000,66.63,66.63,65.95,66.18,126896,0
+XSMO.US,D,20250623,000000,65.72,66.84,65.33,66.84,143031,0
+XSMO.US,D,20250624,000000,67.445,67.775,67.09,67.56,227198,0
+XSMO.US,D,20250625,000000,67.61,67.62,66.74,66.83,192635,0
+XSMO.US,D,20250626,000000,66.99,67.74,66.905,67.71,124474,0
+XSMO.US,D,20250627,000000,67.9049,68.4697,67.56,68.11,390785,0
+XSMO.US,D,20250630,000000,68.34,68.3664,67.7816,68.02,241613,0
+XSMO.US,D,20250701,000000,67.66,68.88,67.65,68.22,208144,0
+XSMO.US,D,20250702,000000,68.1,68.84,67.94,68.78,265034,0
+XSMO.US,D,20250703,000000,69.05,69.4275,68.9601,69.38,132101,0
+XSMO.US,D,20250707,000000,68.77,69.29,67.96,68.25,286956,0
+XSMO.US,D,20250708,000000,68.56,68.74,68.16,68.35,362906,0
+XSMO.US,D,20250709,000000,68.5899,69.11,68.2475,69.11,159582,0
+XSMO.US,D,20250710,000000,68.88,69.9,68.88,69.52,180320,0
+XSMO.US,D,20250711,000000,69.093,69.21,68.5613,68.77,145817,0
+XSMO.US,D,20250714,000000,68.72,69.41,68.6435,69.38,144791,0
+XSMO.US,D,20250715,000000,69.55,69.67,68.06,68.12,144232,0
+XSMO.US,D,20250716,000000,68.39,68.66,67.59,68.57,203837,0
+XSMO.US,D,20250717,000000,68.43,69.27,68.43,69.14,159271,0
+XSMO.US,D,20250718,000000,69.31,69.45,68.33,68.42,327835,0
+XSMO.US,D,20250721,000000,68.75,68.95,68.37,68.46,221138,0
+XSMO.US,D,20250722,000000,68.54,68.675,68.035,68.47,182090,0
+XSMO.US,D,20250723,000000,68.9091,69.12,68.6751,69.12,147536,0
+XSMO.US,D,20250724,000000,68.74,68.88,67.78,67.89,128030,0
+XSMO.US,D,20250725,000000,68.115,68.43,67.8,68.43,102804,0
+XSMO.US,D,20250728,000000,68.44,68.58,68.15,68.42,316232,0
+XSMO.US,D,20250729,000000,68.865,68.9599,68.3599,68.45,154517,0
+XSMO.US,D,20250730,000000,68.72,69.4394,68.26,68.57,234459,0
+XSMO.US,D,20250731,000000,68.3171,68.745,67.83,67.99,138718,0
+XSMO.US,D,20250801,000000,67.01,67.53,66.16,67.1,298579,0
+XSMO.US,D,20250804,000000,67.4499,68.1,67.2301,68.1,367555,0
+XSMO.US,D,20250805,000000,68.25,68.33,67.4,68.22,206171,0
+XSMO.US,D,20250806,000000,68.33,68.72,68.25,68.63,214840,0
+XSMO.US,D,20250807,000000,68.815,68.95,67.93,68.22,194558,0
+XSMO.US,D,20250808,000000,68.62,68.81,68.2392,68.38,128408,0
+XSMO.US,D,20250811,000000,68.38,68.66,68.34,68.47,179159,0
+XSMO.US,D,20250812,000000,68.98,70.67,68.93,70.67,303876,0
+XSMO.US,D,20250813,000000,71,71.77,70.6927,71.75,439372,0
+XSMO.US,D,20250814,000000,70.99,71.03,70.32,70.72,221955,0
+XSMO.US,D,20250815,000000,70.825,70.86,69.97,70.29,117162,0
+XSMO.US,D,20250818,000000,70.29,70.63,70.2521,70.51,109048,0
+XSMO.US,D,20250819,000000,70.5,71.02,70.275,70.56,149238,0
+XSMO.US,D,20250820,000000,70.495,70.52,69.75,70.33,222858,0
+XSMO.US,D,20250821,000000,69.89,70.35,69.88,70.26,137085,0
+XSMO.US,D,20250822,000000,70.57,72.8,70.57,72.61,316120,0
+XSMO.US,D,20250825,000000,72.45,72.63,71.91,71.97,1040839,0
+XSMO.US,D,20250826,000000,71.95,72.83,71.95,72.65,214021,0
+XSMO.US,D,20250827,000000,72.54,73.13,72.54,72.99,298627,0
+XSMO.US,D,20250828,000000,73.1605,73.2752,72.7,73.02,157970,0
+XSMO.US,D,20250829,000000,73.1,73.1,72.355,72.61,246374,0
+XSMO.US,D,20250902,000000,71.53,72.25,71.45,72.25,223360,0
+XSMO.US,D,20250903,000000,72.04,72.64,71.7901,72.22,143163,0
+XSMO.US,D,20250904,000000,72.67,73.375,72.49,73.29,305213,0
+XSMO.US,D,20250905,000000,73.68,74.11,72.63,73.22,363492,0
+XSMO.US,D,20250908,000000,73.23,73.44,72.68,73.36,179519,0
+XSMO.US,D,20250909,000000,73.08,73.32,72.36,73.03,248782,0
+XSMO.US,D,20250910,000000,73.03,73.43,72.555,72.84,163583,0
+XSMO.US,D,20250911,000000,73,74.3199,73,74.29,179629,0
+XSMO.US,D,20250912,000000,73.88,74.21,73.16,73.16,155772,0
+XSMO.US,D,20250915,000000,73.22,73.5,72.7399,72.88,155926,0
+XSMO.US,D,20250916,000000,72.72,72.82,71.87,72.36,594383,0
+XSMO.US,D,20250917,000000,72.6008,73.9699,72.11,72.57,235982,0
+XSMO.US,D,20250918,000000,72.9681,74.18,72.8505,74.13,210462,0
+XSMO.US,D,20250919,000000,74.26,74.51,73.1794,73.29,291537,0
+XSMO.US,D,20250922,000000,73.1719,73.805,72.953,73.75,225053,0
+XSMO.US,D,20250923,000000,73.91,74.49,73.72,73.84,234653,0
+XSMO.US,D,20250924,000000,73.855,74.03,72.75,72.75,171655,0
+XSMO.US,D,20250925,000000,72.1,72.5179,71.7601,72.39,191250,0
+XSMO.US,D,20250926,000000,72.67,73.29,72.5601,73.25,178752,0
+XSMO.US,D,20250929,000000,73.38,73.7,73.06,73.34,153771,0
+XSMO.US,D,20250930,000000,73.5331,73.68,72.8977,73.57,165650,0
+XSMO.US,D,20251001,000000,73.2,73.805,72.94,73.54,174552,0
+XSMO.US,D,20251002,000000,73.41,73.72,72.66,73.64,185498,0
+XSMO.US,D,20251003,000000,74,74.35,73.49,73.56,218154,0
+XSMO.US,D,20251006,000000,74.3,74.35,73.54,73.61,113478,0
+XSMO.US,D,20251007,000000,73.67,73.83,72.5001,72.73,217120,0
+XSMO.US,D,20251008,000000,72.84,73.455,72.64,73.38,166886,0
+XSMO.US,D,20251009,000000,73.14,73.3,72.45,72.57,129548,0
+XSMO.US,D,20251010,000000,72.75,72.86,70.73,70.77,219307,0
+XSMO.US,D,20251013,000000,71.81,72.35,71.63,72.06,126500,0
+XSMO.US,D,20251014,000000,71.3189,73.24,71.2,73,179463,0
+XSMO.US,D,20251015,000000,73.39,73.995,73.03,73.59,193750,0
+XSMO.US,D,20251016,000000,73.71,73.83,72.5,72.78,217663,0
+XSMO.US,D,20251017,000000,72.35,72.97,72.05,72.48,242749,0
+XSMO.US,D,20251020,000000,73.12,73.6448,72.9388,73.39,218162,0
+XSMO.US,D,20251021,000000,73.23,73.675,72.8776,73.6,132533,0
+XSMO.US,D,20251022,000000,73.59,73.735,71.86,72.63,411520,0
+XSMO.US,D,20251023,000000,72.5612,73.39,72.45,73.34,132404,0
+XSMO.US,D,20251024,000000,74.06,74.49,73.99,74.01,218948,0
+XSMO.US,D,20251027,000000,74.4,74.71,73.905,74.04,144304,0
+XSMO.US,D,20251028,000000,73.8,73.99,73.31,73.54,318359,0
+XSMO.US,D,20251029,000000,72.8054,73.29,71.81,72.42,258633,0
+XSMO.US,D,20251030,000000,71.94,72.86,71.275,71.42,243777,0
+XSMO.US,D,20251031,000000,71.32,71.8916,71.2,71.64,265401,0
+XSMO.US,D,20251103,000000,71.75,71.95,70.95,71.94,304556,0
+XSMO.US,D,20251104,000000,71.41,72.06,71.3,71.4,324356,0
+XSMO.US,D,20251105,000000,71.42,73.04,71.38,72.75,207763,0
+XSMO.US,D,20251106,000000,72.79,72.99,71.54,71.56,460074,0
+XSMO.US,D,20251107,000000,71,71.9697,70.69,71.83,243907,0
+XSMO.US,D,20251110,000000,72.53,72.82,72.04,72.38,229691,0
+XSMO.US,D,20251111,000000,72.09,72.5601,71.98,72.35,221949,0
+XSMO.US,D,20251112,000000,72.6,73.42,72.6,72.65,422029,0
+XSMO.US,D,20251113,000000,72.47,72.62,70.583,70.89,272820,0
+XSMO.US,D,20251114,000000,70.01,71.25,69.9,70.93,372358,0
+XSMO.US,D,20251117,000000,70.63,71.083,69.29,69.58,592717,0
+XSMO.US,D,20251118,000000,69.125,70.07,69.05,69.58,299670,0
+XSMO.US,D,20251119,000000,69.98,70.61,69.65,69.82,216534,0
+XSMO.US,D,20251120,000000,70.85,71.265,68.59,68.61,233208,0
+XSMO.US,D,20251121,000000,69.08,70.76,68.9226,70.17,290481,0
+XSMO.US,D,20251124,000000,70.45,71.48,70.37,71.34,262068,0
+XSMO.US,D,20251125,000000,71.605,73.35,71.605,73.06,165972,0
+XSMO.US,D,20251126,000000,73.28,74.285,73.18,73.56,230908,0
+XSMO.US,D,20251128,000000,73.71,73.86,73.46,73.7,177917,0
+XSMO.US,D,20251201,000000,72.86,73.15,72.61,72.68,202154,0
+XSMO.US,D,20251202,000000,73.2,73.2,72.5,72.5,221229,0
+XSMO.US,D,20251203,000000,72.68,73.34,72.47,73.09,216441,0
+XSMO.US,D,20251204,000000,72.9922,73.9626,72.94,73.5,254966,0
+XSMO.US,D,20251205,000000,73.6229,73.79,73.11,73.36,180527,0
+XSMO.US,D,20251208,000000,73.6168,73.81,73.09,73.22,226657,0
+XSMO.US,D,20251209,000000,73.12,73.968,73.12,73.58,166418,0
+XSMO.US,D,20251210,000000,73.54,75.1,73.54,74.67,236385,0
+XSMO.US,D,20251211,000000,74.88,75.8881,74.77,75.85,202316,0
+XSMO.US,D,20251212,000000,75.85,75.93,74.53,74.65,210906,0
+XSMO.US,D,20251215,000000,75.05,75.36,74.57,74.67,151865,0
+XSMO.US,D,20251216,000000,74.615,74.8,73.64,73.92,204714,0
+XSMO.US,D,20251217,000000,74.015,74.5699,72.8801,73.03,188985,0
+XSMO.US,D,20251218,000000,74,74.25,73.37,73.37,121734,0
+XSMO.US,D,20251219,000000,73.395,74.15,73.395,73.9,125739,0
+XSMO.US,D,20251222,000000,74.15,74.8,74.12,74.64,255580,0
+XSMO.US,D,20251223,000000,74.4139,74.7699,74.35,74.54,165834,0
+XSMO.US,D,20251224,000000,74.5299,74.74,74.385,74.72,75441,0
+XSMO.US,D,20251226,000000,74.665,74.71,74.38,74.63,91567,0
+XSMO.US,D,20251229,000000,74.52,74.52,73.905,74.12,113094,0
+XSMO.US,D,20251230,000000,73.96,74.04,73.24,73.31,146269,0
+XSMO.US,D,20251231,000000,72.89,72.98,71.95,72.01,123278,0
+XSMO.US,D,20260102,000000,72.54,72.97,72.15,72.9,140861,0
+XSMO.US,D,20260105,000000,73.2,74.02,73.14,73.7,287556,0
+XSMO.US,D,20260106,000000,73.23,74.16,72.7264,74.15,342766,0
+XSMO.US,D,20260107,000000,74.27,74.27,72.975,73.67,275598,0
+XSMO.US,D,20260108,000000,73.63,74.18,73.48,74.13,222402,0
+XSMO.US,D,20260109,000000,74.46,74.95,73.9992,74.93,246759,0
+XSMO.US,D,20260112,000000,74.455,75.55,74.43,75.48,147312,0
+XSMO.US,D,20260113,000000,75.71,76.27,75.58,75.78,219620,0
+XSMO.US,D,20260114,000000,76,76.22,75.36,76.14,184636,0
+XSMO.US,D,20260115,000000,76.7418,77.9,76.65,77.46,198736,0
+XSMO.US,D,20260116,000000,77.48,77.67,77.05,77.38,175861,0
+XSMO.US,D,20260120,000000,76.2161,77.34,76.15,76.67,433108,0
+XSMO.US,D,20260121,000000,76.92,78.58,76.83,78.22,535331,0
+XSMO.US,D,20260122,000000,79.12,79.185,78.07,78.19,375922,0
+XSMO.US,D,20260123,000000,77.7064,78.01,76.5,76.94,297381,0
+XSMO.US,D,20260126,000000,77.0499,77.5,76.6501,76.99,182652,0
+XSMO.US,D,20260127,000000,76.5,76.92,76.19,76.49,210533,0
+XSMO.US,D,20260128,000000,77.04,77.32,76.2512,76.5,208655,0
+XSMO.US,D,20260129,000000,76.76,77.12,76.01,76.95,326132,0
+XSMO.US,D,20260130,000000,76.27,76.99,75.655,76.25,206941,0
+XSMO.US,D,20260202,000000,76.17,77.63,76.13,77.3,274079,0
+XSMO.US,D,20260203,000000,77.71,77.8604,76.27,77.32,346532,0
+XSMO.US,D,20260204,000000,77.67,77.86,76.62,77.23,394793,0
+XSMO.US,D,20260205,000000,77.21,78.64,77.21,77.8,238392,0
+XSMO.US,D,20260206,000000,78.65,80.56,78.65,80.39,274244,0
+XSMO.US,D,20260209,000000,80.37,81.2,80.26,80.79,229070,0
+XSMO.US,D,20260210,000000,80.91,81.01,80.34,80.44,189228,0
+XSMO.US,D,20260211,000000,81.115,81.21,79.69,80.39,208002,0
+XSMO.US,D,20260212,000000,80.83,81.36,78.83,78.96,312794,0
+XSMO.US,D,20260213,000000,78.98,80.12,78.54,79.68,197204,0
+XSMO.US,D,20260217,000000,79.74,80.09,79.1,79.6,300905,0
+XSMO.US,D,20260218,000000,79.47,80.71,79.44,79.73,449993,0
diff --git a/daily/us/nyse etfs/2/xtoc.us.txt b/daily/us/nyse etfs/2/xtoc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..144388bd92af298a9d016ca0b258dd120b0cbc1f
--- /dev/null
+++ b/daily/us/nyse etfs/2/xtoc.us.txt	
@@ -0,0 +1,1072 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XTOC.US,D,20211004,000000,24.23,24.23,24,24.0278,8543,0
+XTOC.US,D,20211005,000000,24.34,24.34,24.2793,24.2793,570,0
+XTOC.US,D,20211006,000000,24.165,24.34,24.165,24.3279,4460,0
+XTOC.US,D,20211007,000000,24.57,24.61,24.4434,24.4434,27515,0
+XTOC.US,D,20211008,000000,24.52,24.535,24.4543,24.4543,1631,0
+XTOC.US,D,20211011,000000,24.53,24.58,24.3233,24.3233,332,0
+XTOC.US,D,20211012,000000,24.2996,24.2996,24.2996,24.2996,20,0
+XTOC.US,D,20211013,000000,24.2726,24.45,24.2726,24.3919,671,0
+XTOC.US,D,20211014,000000,24.605,24.745,24.605,24.6858,2803,0
+XTOC.US,D,20211015,000000,24.805,24.8153,24.805,24.8153,200,0
+XTOC.US,D,20211018,000000,24.8733,24.8733,24.8733,24.8733,4,0
+XTOC.US,D,20211019,000000,24.965,25.048,24.9623,24.9852,4255,0
+XTOC.US,D,20211020,000000,25.14,25.14,25.0461,25.0461,1463,0
+XTOC.US,D,20211021,000000,25.07,25.13,25.07,25.1238,955,0
+XTOC.US,D,20211022,000000,25.1049,25.1049,25.1049,25.1049,50,0
+XTOC.US,D,20211025,000000,25.24,25.24,25.1873,25.1873,270,0
+XTOC.US,D,20211026,000000,25.24,25.24,25.2298,25.2298,212,0
+XTOC.US,D,20211027,000000,25.27,25.29,25.17,25.18,25846,0
+XTOC.US,D,20211028,000000,25.28,25.31,25.27,25.2802,12390,0
+XTOC.US,D,20211029,000000,25.2939,25.2939,25.2939,25.2939,1,0
+XTOC.US,D,20211101,000000,25.2982,25.2982,25.2982,25.2982,38,0
+XTOC.US,D,20211102,000000,25.38,25.41,25.3013,25.3607,8095,0
+XTOC.US,D,20211103,000000,25.4,25.4698,25.39,25.4698,1153,0
+XTOC.US,D,20211104,000000,25.485,25.4907,25.4695,25.4907,601,0
+XTOC.US,D,20211105,000000,25.565,25.565,25.545,25.545,303,0
+XTOC.US,D,20211108,000000,25.545,25.545,25.545,25.545,9,0
+XTOC.US,D,20211109,000000,25.5,25.5,25.4355,25.4742,3332,0
+XTOC.US,D,20211110,000000,25.4,25.45,25.3501,25.41,9308,0
+XTOC.US,D,20211111,000000,25.44,25.44,25.405,25.405,340,0
+XTOC.US,D,20211112,000000,25.545,25.545,25.545,25.545,1,0
+XTOC.US,D,20211115,000000,25.5227,25.56,25.5061,25.5061,1698,0
+XTOC.US,D,20211116,000000,25.638,25.638,25.565,25.565,400,0
+XTOC.US,D,20211117,000000,25.57,25.59,25.5398,25.56,8576,0
+XTOC.US,D,20211118,000000,25.49,25.61,25.4735,25.59,3291,0
+XTOC.US,D,20211119,000000,25.5587,25.5587,25.49,25.49,500,0
+XTOC.US,D,20211122,000000,25.6,25.61,25.4521,25.4521,2799,0
+XTOC.US,D,20211123,000000,25.4,25.4715,25.4,25.4715,5172,0
+XTOC.US,D,20211124,000000,25.558,25.558,25.5042,25.5042,310,0
+XTOC.US,D,20211126,000000,25.35,25.35,25.0743,25.0743,12018,0
+XTOC.US,D,20211129,000000,25.27,25.44,25.255,25.3598,14132,0
+XTOC.US,D,20211130,000000,25.26,25.33,24.9866,24.9866,4853,0
+XTOC.US,D,20211201,000000,25.27,25.36,24.85,24.85,5760,0
+XTOC.US,D,20211202,000000,25.045,25.045,25.0055,25.0055,466,0
+XTOC.US,D,20211203,000000,24.83,24.84,24.8007,24.8007,922,0
+XTOC.US,D,20211206,000000,24.945,25.0666,24.945,25.0666,200,0
+XTOC.US,D,20211207,000000,25.427,25.427,25.427,25.427,25,0
+XTOC.US,D,20211208,000000,25.58,25.59,25.4456,25.5299,4304,0
+XTOC.US,D,20211209,000000,25.47,25.475,25.4257,25.4257,535,0
+XTOC.US,D,20211210,000000,25.58,25.58,25.58,25.58,25,0
+XTOC.US,D,20211213,000000,25.63,25.63,25.4673,25.4673,100,0
+XTOC.US,D,20211214,000000,25.25,25.2904,25.25,25.2904,19600,0
+XTOC.US,D,20211215,000000,25.255,25.5445,25.21,25.5445,35592,0
+XTOC.US,D,20211216,000000,25.485,25.485,25.39,25.4184,526,0
+XTOC.US,D,20211217,000000,25.325,25.325,25.2507,25.2507,700,0
+XTOC.US,D,20211220,000000,24.97,25.0711,24.8858,25.0711,4541,0
+XTOC.US,D,20211221,000000,25.3458,25.3458,25.3458,25.3458,4,0
+XTOC.US,D,20211222,000000,25.53,25.58,25.5226,25.5226,2830,0
+XTOC.US,D,20211223,000000,25.69,25.69,25.632,25.6552,1830,0
+XTOC.US,D,20211227,000000,25.765,25.83,25.765,25.8022,712,0
+XTOC.US,D,20211228,000000,25.81,25.81,25.81,25.81,586,0
+XTOC.US,D,20211229,000000,25.81,25.8623,25.81,25.8623,303,0
+XTOC.US,D,20211230,000000,25.8346,25.8346,25.8346,25.8346,8,0
+XTOC.US,D,20211231,000000,25.77,25.83,25.77,25.83,152,0
+XTOC.US,D,20220103,000000,25.9,25.9,25.9,25.9,77,0
+XTOC.US,D,20220104,000000,25.955,25.955,25.875,25.92,7474,0
+XTOC.US,D,20220105,000000,25.81,25.81,25.655,25.655,1459,0
+XTOC.US,D,20220106,000000,25.5698,25.5698,25.5698,25.5698,25,0
+XTOC.US,D,20220107,000000,25.5645,25.5645,25.5645,25.5645,25,0
+XTOC.US,D,20220110,000000,25.38,25.5304,25.26,25.5304,1053,0
+XTOC.US,D,20220111,000000,25.6809,25.6809,25.6809,25.6809,25,0
+XTOC.US,D,20220112,000000,25.7634,25.7634,25.7634,25.7634,25,0
+XTOC.US,D,20220113,000000,25.68,25.68,25.5298,25.5298,2298,0
+XTOC.US,D,20220114,000000,25.43,25.58,25.41,25.535,6116,0
+XTOC.US,D,20220118,000000,25.31,25.31,25.2487,25.2487,822,0
+XTOC.US,D,20220119,000000,25.26,25.33,25.1173,25.1173,999,0
+XTOC.US,D,20220120,000000,25.295,25.295,24.9466,24.9466,399,0
+XTOC.US,D,20220121,000000,24.79,24.88,24.5556,24.5556,7202,0
+XTOC.US,D,20220124,000000,24.07,24.6062,23.72,24.6062,9815,0
+XTOC.US,D,20220125,000000,24.25,24.44,24.21,24.3514,638,0
+XTOC.US,D,20220126,000000,24.73,24.73,24.3,24.3543,1176,0
+XTOC.US,D,20220127,000000,24.62,24.62,24.2835,24.2835,1517,0
+XTOC.US,D,20220128,000000,24.27,24.6891,24.21,24.6891,1150,0
+XTOC.US,D,20220131,000000,25.085,25.085,25.085,25.085,2,0
+XTOC.US,D,20220201,000000,25.2647,25.2647,25.2647,25.2647,20,0
+XTOC.US,D,20220202,000000,25.29,25.428,25.29,25.428,632,0
+XTOC.US,D,20220203,000000,25.25,25.25,24.9738,24.9738,2109,0
+XTOC.US,D,20220204,000000,24.91,25.1061,24.89,25.1061,336,0
+XTOC.US,D,20220207,000000,25.06,25.1097,24.9801,25.034,2135,0
+XTOC.US,D,20220208,000000,25.12,25.2059,25.12,25.2059,200,0
+XTOC.US,D,20220209,000000,25.416,25.416,25.416,25.416,36,0
+XTOC.US,D,20220210,000000,25.241,25.32,25.0835,25.0835,333,0
+XTOC.US,D,20220211,000000,25.18,25.18,24.77,24.81,2305,0
+XTOC.US,D,20220214,000000,24.55,24.686,24.55,24.686,6535,0
+XTOC.US,D,20220215,000000,24.9429,25.05,24.9429,24.993,717,0
+XTOC.US,D,20220216,000000,25.065,25.065,25.065,25.065,20,0
+XTOC.US,D,20220217,000000,24.65,24.7,24.65,24.653,1325,0
+XTOC.US,D,20220218,000000,24.59,24.59,24.5045,24.5045,100,0
+XTOC.US,D,20220222,000000,24.48,24.48,24.2696,24.2696,1222,0
+XTOC.US,D,20220223,000000,24.4,24.41,23.8948,23.8948,4947,0
+XTOC.US,D,20220224,000000,23.595,24.23,23.595,24.2225,353,0
+XTOC.US,D,20220225,000000,24.15,24.689,24.15,24.6438,3716,0
+XTOC.US,D,20220228,000000,24.48,24.5798,24.48,24.5798,1130,0
+XTOC.US,D,20220301,000000,24.2512,24.329,24.2051,24.2051,12071,0
+XTOC.US,D,20220302,000000,24.6276,24.6276,24.6276,24.6276,40,0
+XTOC.US,D,20220303,000000,24.66,24.66,24.5034,24.5034,291,0
+XTOC.US,D,20220304,000000,24.121,24.3643,24.121,24.3643,17226,0
+XTOC.US,D,20220307,000000,23.86,23.96,23.7415,23.7415,48471,0
+XTOC.US,D,20220308,000000,24.03,24.03,23.5534,23.5534,211,0
+XTOC.US,D,20220309,000000,24.2136,24.2136,24.1127,24.1127,1002,0
+XTOC.US,D,20220310,000000,23.86,24.0603,23.82,24.0603,2343,0
+XTOC.US,D,20220311,000000,24.06,24.06,23.8166,23.8166,719,0
+XTOC.US,D,20220314,000000,23.96,23.96,23.6024,23.6024,410,0
+XTOC.US,D,20220315,000000,23.92,24.078,23.89,24.078,1073,0
+XTOC.US,D,20220316,000000,24.25,24.5496,24.16,24.5496,351,0
+XTOC.US,D,20220317,000000,24.8266,24.8266,24.8266,24.8266,25,0
+XTOC.US,D,20220318,000000,25.1019,25.1019,25.1019,25.1019,1,0
+XTOC.US,D,20220321,000000,25.0126,25.16,25.0001,25.16,11810,0
+XTOC.US,D,20220322,000000,25.33,25.36,25.3143,25.3186,1261,0
+XTOC.US,D,20220323,000000,25.1611,25.1611,25.1611,25.1611,3,0
+XTOC.US,D,20220324,000000,25.22,25.3707,25.22,25.3707,395,0
+XTOC.US,D,20220325,000000,25.4416,25.4416,25.4416,25.4416,234,0
+XTOC.US,D,20220328,000000,25.51,25.59,25.4181,25.575,16959,0
+XTOC.US,D,20220329,000000,25.745,25.8019,25.685,25.8019,20952,0
+XTOC.US,D,20220330,000000,25.81,25.82,25.6836,25.6836,54859,0
+XTOC.US,D,20220331,000000,25.69,25.7,25.4615,25.4615,26249,0
+XTOC.US,D,20220401,000000,25.5128,25.5128,25.5128,25.5128,61,0
+XTOC.US,D,20220404,000000,25.68,25.7028,25.68,25.7028,200,0
+XTOC.US,D,20220405,000000,25.67,25.67,25.48,25.48,4604,0
+XTOC.US,D,20220406,000000,25.17,25.33,25.0901,25.262,7526,0
+XTOC.US,D,20220407,000000,25.17,25.38,25.17,25.3413,200,0
+XTOC.US,D,20220408,000000,25.2991,25.2991,25.2925,25.2925,220,0
+XTOC.US,D,20220411,000000,25.13,25.13,24.9674,24.9674,329,0
+XTOC.US,D,20220412,000000,24.8371,24.95,24.8371,24.9167,2298,0
+XTOC.US,D,20220413,000000,24.96,25.24,24.96,25.165,2260,0
+XTOC.US,D,20220414,000000,25.05,25.0575,24.9363,24.9363,4036,0
+XTOC.US,D,20220418,000000,24.95,24.97,24.9031,24.9031,877,0
+XTOC.US,D,20220419,000000,25.239,25.3287,25.195,25.2712,3895,0
+XTOC.US,D,20220420,000000,25.2548,25.2548,25.2548,25.2548,20,0
+XTOC.US,D,20220421,000000,25.47,25.48,24.942,24.942,6885,0
+XTOC.US,D,20220422,000000,24.75,24.75,24.34,24.34,10999,0
+XTOC.US,D,20220425,000000,24.125,24.47,24.05,24.47,1733,0
+XTOC.US,D,20220426,000000,24,24,23.7711,23.7711,1217,0
+XTOC.US,D,20220427,000000,23.801,23.86,23.59,23.8103,5033,0
+XTOC.US,D,20220428,000000,24,24.3325,24,24.3325,2081,0
+XTOC.US,D,20220429,000000,24.0675,24.0699,23.4361,23.4361,6415,0
+XTOC.US,D,20220502,000000,23.41,23.5917,23.1,23.5917,5153,0
+XTOC.US,D,20220503,000000,23.6401,23.88,23.64,23.7398,3090,0
+XTOC.US,D,20220504,000000,23.82,24.54,23.72,24.54,1795,0
+XTOC.US,D,20220505,000000,23.53,23.65,23.49,23.4911,854,0
+XTOC.US,D,20220506,000000,23.1535,23.44,23.06,23.4019,4534,0
+XTOC.US,D,20220509,000000,22.74,22.79,22.5455,22.5455,1607,0
+XTOC.US,D,20220510,000000,22.88,22.88,22.6169,22.6169,460,0
+XTOC.US,D,20220511,000000,22.7527,22.7701,22.1348,22.1348,1443,0
+XTOC.US,D,20220512,000000,21.88,22.0866,21.87,22.0866,2427,0
+XTOC.US,D,20220513,000000,22.44,22.75,22.44,22.7272,1751,0
+XTOC.US,D,20220516,000000,22.76,22.76,22.58,22.6457,2026,0
+XTOC.US,D,20220517,000000,23,23.19,23,23.158,5872,0
+XTOC.US,D,20220518,000000,22.72,22.72,22,22.015,22178,0
+XTOC.US,D,20220519,000000,22.04,22.1099,21.93,21.9838,5906,0
+XTOC.US,D,20220520,000000,22.26,22.26,21.46,21.865,3226,0
+XTOC.US,D,20220523,000000,22.07,22.34,22.04,22.34,7848,0
+XTOC.US,D,20220524,000000,22.0307,22.1507,22.03,22.1507,8049,0
+XTOC.US,D,20220525,000000,22.21,22.4,22.15,22.35,6864,0
+XTOC.US,D,20220526,000000,22.9593,22.9593,22.9593,22.9593,142,0
+XTOC.US,D,20220527,000000,23.3904,23.5866,23.3904,23.5866,5256,0
+XTOC.US,D,20220531,000000,23.5641,23.65,23.43,23.43,6026,0
+XTOC.US,D,20220601,000000,23.15,23.35,23.15,23.35,805,0
+XTOC.US,D,20220602,000000,23.475,23.82,23.475,23.82,781,0
+XTOC.US,D,20220603,000000,23.41,23.41,23.332,23.332,375,0
+XTOC.US,D,20220606,000000,23.39,23.4134,23.39,23.4134,7169,0
+XTOC.US,D,20220607,000000,23.4111,23.74,23.3286,23.6962,5894,0
+XTOC.US,D,20220608,000000,23.6,23.6,23.3609,23.3609,2332,0
+XTOC.US,D,20220609,000000,23.24,23.3,22.7308,22.7308,1441,0
+XTOC.US,D,20220610,000000,22.3,22.3,21.9382,21.9382,1568,0
+XTOC.US,D,20220613,000000,21.34,21.34,20.9,20.9135,724,0
+XTOC.US,D,20220614,000000,20.85,20.85,20.7401,20.7974,17872,0
+XTOC.US,D,20220615,000000,20.99,21.29,20.74,21.1425,6755,0
+XTOC.US,D,20220616,000000,20.52,20.52,20.23,20.3316,935,0
+XTOC.US,D,20220617,000000,20.51,20.51,20.4363,20.4363,279,0
+XTOC.US,D,20220621,000000,20.9579,20.9579,20.9579,20.9579,136,0
+XTOC.US,D,20220622,000000,20.9593,20.9593,20.9593,20.9593,167,0
+XTOC.US,D,20220623,000000,21.005,21.1188,21.005,21.1188,1036,0
+XTOC.US,D,20220624,000000,21.6458,21.853,21.59,21.853,81260,0
+XTOC.US,D,20220627,000000,21.7581,21.7581,21.7581,21.7581,33,0
+XTOC.US,D,20220628,000000,21.2779,21.2779,21.2779,21.2779,2,0
+XTOC.US,D,20220629,000000,21.26,21.26,21.2568,21.2568,667,0
+XTOC.US,D,20220630,000000,21.26,21.26,20.93,20.9872,906,0
+XTOC.US,D,20220701,000000,21.07,21.2696,21.07,21.2696,242,0
+XTOC.US,D,20220705,000000,21.2,21.251,21.2,21.251,1635,0
+XTOC.US,D,20220706,000000,21.3871,21.3871,21.3871,21.3871,2,0
+XTOC.US,D,20220707,000000,21.67,21.7793,21.67,21.7793,29852,0
+XTOC.US,D,20220708,000000,21.7622,21.7622,21.7622,21.7622,3,0
+XTOC.US,D,20220711,000000,21.4807,21.4807,21.4193,21.4193,185,0
+XTOC.US,D,20220712,000000,21.14,21.2142,21.14,21.2142,100,0
+XTOC.US,D,20220713,000000,21.1327,21.1327,21.1327,21.1327,8,0
+XTOC.US,D,20220714,000000,20.98,21.0345,20.98,21.0345,1023,0
+XTOC.US,D,20220715,000000,21.435,21.4392,21.435,21.4392,422,0
+XTOC.US,D,20220718,000000,21.69,21.69,21.2641,21.2641,388,0
+XTOC.US,D,20220719,000000,21.88,21.9539,21.88,21.9539,652,0
+XTOC.US,D,20220720,000000,21.96,22.1168,21.96,22.1168,155,0
+XTOC.US,D,20220721,000000,22.3553,22.3553,22.3553,22.3553,50,0
+XTOC.US,D,20220722,000000,22.0935,22.0935,22.0935,22.0935,25,0
+XTOC.US,D,20220725,000000,22.12,22.1221,22,22.1221,34678,0
+XTOC.US,D,20220726,000000,21.8417,21.8417,21.8417,21.8417,87,0
+XTOC.US,D,20220727,000000,22.5352,22.5352,22.5352,22.5352,96,0
+XTOC.US,D,20220728,000000,22.84,22.89,22.8,22.8376,4530,0
+XTOC.US,D,20220729,000000,23.0007,23.2978,23.0007,23.2978,1085,0
+XTOC.US,D,20220801,000000,23.2959,23.2959,23.2239,23.2239,216,0
+XTOC.US,D,20220802,000000,23.19,23.19,23.08,23.085,18236,0
+XTOC.US,D,20220803,000000,23.39,23.536,23.39,23.536,150,0
+XTOC.US,D,20220804,000000,23.48,23.48,23.456,23.456,212,0
+XTOC.US,D,20220805,000000,23.51,23.51,23.385,23.3946,3652,0
+XTOC.US,D,20220808,000000,23.363,23.363,23.363,23.363,56,0
+XTOC.US,D,20220809,000000,23.2031,23.2031,23.2031,23.2031,6,0
+XTOC.US,D,20220810,000000,23.73,23.93,23.73,23.8758,5983,0
+XTOC.US,D,20220811,000000,24.29,24.29,23.84,23.9,4766,0
+XTOC.US,D,20220812,000000,24.4,24.4655,24.399,24.4655,200,0
+XTOC.US,D,20220815,000000,24.3853,24.7,24.3853,24.6416,2520,0
+XTOC.US,D,20220816,000000,24.725,24.7362,24.72,24.7295,1823,0
+XTOC.US,D,20220817,000000,24.251,24.4781,24.251,24.4781,100,0
+XTOC.US,D,20220818,000000,24.5252,24.5333,24.5252,24.5333,225,0
+XTOC.US,D,20220819,000000,24.0861,24.0861,24.0861,24.0861,25,0
+XTOC.US,D,20220822,000000,23.271,23.33,23.27,23.3236,4018,0
+XTOC.US,D,20220823,000000,23.1901,23.2479,23.1901,23.2479,2900,0
+XTOC.US,D,20220824,000000,23.34,23.37,23.34,23.37,1795,0
+XTOC.US,D,20220825,000000,23.465,23.7292,23.465,23.7292,363,0
+XTOC.US,D,20220826,000000,23.04,23.04,22.6947,22.6947,9737,0
+XTOC.US,D,20220829,000000,22.6,22.6,22.4976,22.4976,103,0
+XTOC.US,D,20220830,000000,22.49,22.49,22.05,22.1448,1678,0
+XTOC.US,D,20220831,000000,22.156,22.156,22.001,22.001,619,0
+XTOC.US,D,20220901,000000,21.9,21.9974,21.9,21.9974,242,0
+XTOC.US,D,20220902,000000,21.69,22.29,21.69,21.7478,3022,0
+XTOC.US,D,20220906,000000,21.69,21.73,21.6432,21.6432,344,0
+XTOC.US,D,20220907,000000,21.91,22.0857,21.91,22.0857,1463,0
+XTOC.US,D,20220908,000000,22.001,22.2036,22,22.2036,2323,0
+XTOC.US,D,20220909,000000,22.53,22.6898,22.53,22.6466,2300,0
+XTOC.US,D,20220912,000000,22.86,22.93,22.851,22.9244,4776,0
+XTOC.US,D,20220913,000000,22.07,22.07,21.8077,21.8077,3035,0
+XTOC.US,D,20220914,000000,21.82,21.8656,21.82,21.8656,413,0
+XTOC.US,D,20220915,000000,21.7159,21.7159,21.6215,21.6215,454,0
+XTOC.US,D,20220916,000000,21.261,21.4495,21.251,21.4495,2000,0
+XTOC.US,D,20220919,000000,21.5883,21.5883,21.5883,21.5883,9,0
+XTOC.US,D,20220920,000000,21.28,21.3849,21.28,21.3666,1690,0
+XTOC.US,D,20220921,000000,21.4,21.4,21.0425,21.0425,2962,0
+XTOC.US,D,20220922,000000,20.8504,20.8504,20.8504,20.8504,23,0
+XTOC.US,D,20220923,000000,20.3734,20.423,20.3734,20.423,915,0
+XTOC.US,D,20220926,000000,20.35,20.35,20.19,20.19,734,0
+XTOC.US,D,20220927,000000,20.1991,20.1991,20.1991,20.1991,13,0
+XTOC.US,D,20220928,000000,20.67,20.67,20.6453,20.6453,8668,0
+XTOC.US,D,20220929,000000,20.45,20.45,20.07,20.1499,114961,0
+XTOC.US,D,20220930,000000,20.28,20.28,19.84,19.84,17564,0
+XTOC.US,D,20221003,000000,20.01,20.2499,19.8821,20.19,44414,0
+XTOC.US,D,20221004,000000,20.55,20.5899,20.49,20.58,17543,0
+XTOC.US,D,20221005,000000,20.5041,20.5041,20.5041,20.5041,37,0
+XTOC.US,D,20221006,000000,20.5035,20.5035,20.3188,20.3584,6105,0
+XTOC.US,D,20221007,000000,20.09,20.13,19.94,19.971,9056,0
+XTOC.US,D,20221010,000000,19.84,19.91,19.83,19.8602,2385,0
+XTOC.US,D,20221011,000000,19.78,19.95,19.6405,19.7333,10198,0
+XTOC.US,D,20221012,000000,19.75,19.7699,19.66,19.6912,3739,0
+XTOC.US,D,20221013,000000,19.54,20.06,19.54,20.0199,131762,0
+XTOC.US,D,20221014,000000,19.775,19.7909,19.6765,19.6765,13590,0
+XTOC.US,D,20221017,000000,20.06,20.12,20.06,20.12,2436,0
+XTOC.US,D,20221018,000000,20.2,20.2358,20.1,20.2358,164633,0
+XTOC.US,D,20221019,000000,20.1369,20.18,20.0461,20.1232,21458,0
+XTOC.US,D,20221020,000000,20.15,20.25,19.94,20.0358,13741,0
+XTOC.US,D,20221021,000000,20.19,20.3367,20.19,20.3367,6920,0
+XTOC.US,D,20221024,000000,20.415,20.5499,20.41,20.4511,12046,0
+XTOC.US,D,20221025,000000,20.64,20.77,20.615,20.7205,9536,0
+XTOC.US,D,20221026,000000,20.695,20.74,20.6,20.7,41408,0
+XTOC.US,D,20221027,000000,20.66,20.7,20.59,20.595,21854,0
+XTOC.US,D,20221028,000000,20.69,20.96,20.69,20.9543,15885,0
+XTOC.US,D,20221031,000000,20.88,20.9399,20.83,20.8862,6048,0
+XTOC.US,D,20221101,000000,20.96,20.96,20.78,20.8499,6030,0
+XTOC.US,D,20221102,000000,20.74,20.99,20.52,20.5293,13408,0
+XTOC.US,D,20221103,000000,20.38,20.47,20.3482,20.3482,5420,0
+XTOC.US,D,20221104,000000,20.4239,20.6,20.4179,20.5393,15006,0
+XTOC.US,D,20221107,000000,20.5621,20.74,20.5621,20.74,5112,0
+XTOC.US,D,20221108,000000,20.89,20.9,20.63,20.7908,22141,0
+XTOC.US,D,20221109,000000,20.6523,20.6523,20.4568,20.4568,3824,0
+XTOC.US,D,20221110,000000,21.09,21.23,21.09,21.2248,3693,0
+XTOC.US,D,20221111,000000,21.26,21.38,21.23,21.3444,2973,0
+XTOC.US,D,20221114,000000,21.41,21.41,21.25,21.3,3798,0
+XTOC.US,D,20221115,000000,21.355,21.43,21.355,21.3587,2032,0
+XTOC.US,D,20221116,000000,21.36,21.36,21.28,21.2829,7793,0
+XTOC.US,D,20221117,000000,21.18,21.26,21.1607,21.248,15430,0
+XTOC.US,D,20221118,000000,21.28,21.39,21.28,21.3082,1732,0
+XTOC.US,D,20221121,000000,21.33,21.33,21.3142,21.3142,6711,0
+XTOC.US,D,20221122,000000,21.43,21.53,21.425,21.5079,5649,0
+XTOC.US,D,20221123,000000,21.62,21.74,21.54,21.64,10445,0
+XTOC.US,D,20221125,000000,21.6104,21.6104,21.6104,21.6104,1164,0
+XTOC.US,D,20221128,000000,21.506,21.506,21.4114,21.4114,1200,0
+XTOC.US,D,20221129,000000,21.39,21.4246,21.39,21.4246,281,0
+XTOC.US,D,20221130,000000,21.44,21.7546,21.42,21.7546,2612,0
+XTOC.US,D,20221201,000000,21.83,21.84,21.7525,21.84,9957,0
+XTOC.US,D,20221202,000000,21.75,21.84,21.74,21.81,104896,0
+XTOC.US,D,20221205,000000,21.715,21.715,21.6056,21.6056,1599,0
+XTOC.US,D,20221206,000000,21.54,21.54,21.399,21.4,1706,0
+XTOC.US,D,20221207,000000,21.4,21.42,21.3998,21.3998,584,0
+XTOC.US,D,20221208,000000,21.5,21.5399,21.45,21.4745,3971,0
+XTOC.US,D,20221209,000000,21.526,21.526,21.3924,21.3924,844,0
+XTOC.US,D,20221212,000000,21.5488,21.5488,21.5488,21.5488,105,0
+XTOC.US,D,20221213,000000,21.9,21.9,21.6866,21.6866,115,0
+XTOC.US,D,20221214,000000,21.83,21.83,21.6711,21.6711,1378,0
+XTOC.US,D,20221215,000000,21.2345,21.339,21.2345,21.312,1210,0
+XTOC.US,D,20221216,000000,21.1085,21.24,21.1085,21.1862,4282,0
+XTOC.US,D,20221219,000000,21.13,21.13,20.9981,21.0575,3567,0
+XTOC.US,D,20221220,000000,21.06,21.1,21.0433,21.0433,1746,0
+XTOC.US,D,20221221,000000,21.325,21.325,21.32,21.3243,800,0
+XTOC.US,D,20221222,000000,21.12,21.12,21,21.0804,2105,0
+XTOC.US,D,20221223,000000,21.15,21.152,21.15,21.152,605,0
+XTOC.US,D,20221227,000000,21.2,21.2,21.1339,21.1339,294,0
+XTOC.US,D,20221228,000000,21.1961,21.1961,20.9852,20.9852,15680,0
+XTOC.US,D,20221229,000000,21.26,21.26,21.19,21.26,2481,0
+XTOC.US,D,20221230,000000,21.17,21.2186,21.1075,21.2186,2102,0
+XTOC.US,D,20230103,000000,21.25,21.2699,21.1789,21.1789,2771,0
+XTOC.US,D,20230104,000000,21.3018,21.3018,21.3018,21.3018,4,0
+XTOC.US,D,20230105,000000,21.26,21.26,21.1624,21.1624,606,0
+XTOC.US,D,20230106,000000,21.48,21.5226,21.44,21.5226,226,0
+XTOC.US,D,20230109,000000,21.6507,21.73,21.5405,21.5405,2861,0
+XTOC.US,D,20230110,000000,21.62,21.6897,21.62,21.6897,11494,0
+XTOC.US,D,20230111,000000,21.75,21.85,21.75,21.8441,3226,0
+XTOC.US,D,20230112,000000,21.95,22,21.931,21.9506,2380,0
+XTOC.US,D,20230113,000000,21.99,22.0643,21.99,22.0643,43775,0
+XTOC.US,D,20230117,000000,22.05,22.12,22.04,22.0498,2284,0
+XTOC.US,D,20230118,000000,21.949,21.949,21.8621,21.8621,215,0
+XTOC.US,D,20230119,000000,21.78,21.86,21.73,21.7757,1879,0
+XTOC.US,D,20230120,000000,21.939,22.0435,21.939,22.0435,2265,0
+XTOC.US,D,20230123,000000,22.23,22.27,22.2253,22.2253,1503,0
+XTOC.US,D,20230124,000000,22.19,22.31,22.19,22.281,3862,0
+XTOC.US,D,20230125,000000,22.15,22.2762,22.1435,22.2762,2017,0
+XTOC.US,D,20230126,000000,22.45,22.45,22.4259,22.4259,200,0
+XTOC.US,D,20230127,000000,22.4112,22.52,22.4112,22.507,1023,0
+XTOC.US,D,20230130,000000,22.4,22.41,22.3283,22.3283,713,0
+XTOC.US,D,20230131,000000,22.44,22.4776,22.44,22.4776,290,0
+XTOC.US,D,20230201,000000,22.46,22.6013,22.4029,22.6013,5094,0
+XTOC.US,D,20230202,000000,22.68,22.7398,22.6602,22.7398,13651,0
+XTOC.US,D,20230203,000000,22.63,22.63,22.6248,22.6248,26240,0
+XTOC.US,D,20230206,000000,22.5223,22.6,22.5223,22.5548,4301,0
+XTOC.US,D,20230207,000000,22.7,22.77,22.7,22.77,6314,0
+XTOC.US,D,20230208,000000,22.585,22.62,22.5661,22.5661,476,0
+XTOC.US,D,20230209,000000,22.56,22.59,22.445,22.4552,4939,0
+XTOC.US,D,20230210,000000,22.5099,22.5099,22.38,22.4814,14668,0
+XTOC.US,D,20230213,000000,22.47,22.6181,22.47,22.5963,2480,0
+XTOC.US,D,20230214,000000,22.67,22.6734,22.67,22.6734,139,0
+XTOC.US,D,20230215,000000,22.635,22.72,22.635,22.7161,513,0
+XTOC.US,D,20230216,000000,22.6,22.6,22.557,22.557,805,0
+XTOC.US,D,20230217,000000,22.45,22.5149,22.45,22.5149,1831,0
+XTOC.US,D,20230221,000000,22.23,22.2686,22.23,22.2686,500,0
+XTOC.US,D,20230222,000000,22.295,22.295,22.22,22.22,636,0
+XTOC.US,D,20230223,000000,22.32,22.3699,22.2927,22.3617,803,0
+XTOC.US,D,20230224,000000,22.1661,22.21,22.1,22.2012,6799,0
+XTOC.US,D,20230227,000000,22.2753,22.2753,22.2753,22.2753,22,0
+XTOC.US,D,20230228,000000,22.32,22.32,22.23,22.3016,8587,0
+XTOC.US,D,20230301,000000,22.2,22.26,22.14,22.2102,27027,0
+XTOC.US,D,20230302,000000,22.15,22.2948,22.13,22.2948,92797,0
+XTOC.US,D,20230303,000000,22.47,22.5239,22.47,22.5239,1935,0
+XTOC.US,D,20230306,000000,22.5702,22.5702,22.5702,22.5702,58,0
+XTOC.US,D,20230307,000000,22.43,22.43,22.3702,22.3702,1641,0
+XTOC.US,D,20230308,000000,22.37,22.4052,22.32,22.4052,1401,0
+XTOC.US,D,20230309,000000,22.4135,22.4135,22.1009,22.1086,2101,0
+XTOC.US,D,20230310,000000,22,22,21.8,21.8561,23043,0
+XTOC.US,D,20230313,000000,21.65,21.8733,21.65,21.8733,274,0
+XTOC.US,D,20230314,000000,22.0978,22.0978,22.0978,22.0978,142,0
+XTOC.US,D,20230315,000000,21.9,21.94,21.7999,21.9378,945,0
+XTOC.US,D,20230316,000000,22.181,22.2489,22.18,22.2489,1831,0
+XTOC.US,D,20230317,000000,22.05,22.055,22.0362,22.0362,769,0
+XTOC.US,D,20230320,000000,22.15,22.2103,22.15,22.2103,267,0
+XTOC.US,D,20230321,000000,22.34,22.447,22.34,22.447,275,0
+XTOC.US,D,20230322,000000,22.41,22.49,22.2669,22.2669,1358,0
+XTOC.US,D,20230323,000000,22.2655,22.2655,22.2655,22.2655,41,0
+XTOC.US,D,20230324,000000,22.295,22.3157,22.295,22.3157,395,0
+XTOC.US,D,20230327,000000,22.439,22.48,22.4067,22.4067,1253,0
+XTOC.US,D,20230328,000000,22.34,22.37,22.34,22.37,500,0
+XTOC.US,D,20230329,000000,22.62,22.62,22.605,22.605,459,0
+XTOC.US,D,20230330,000000,22.645,22.7,22.64,22.7,1374,0
+XTOC.US,D,20230331,000000,22.7701,22.8531,22.77,22.8531,4377,0
+XTOC.US,D,20230403,000000,22.83,22.88,22.83,22.88,1316,0
+XTOC.US,D,20230404,000000,22.8777,22.88,22.7899,22.8402,13421,0
+XTOC.US,D,20230405,000000,22.8251,22.8251,22.8251,22.8251,5,0
+XTOC.US,D,20230406,000000,22.8799,22.88,22.83,22.8751,626,0
+XTOC.US,D,20230410,000000,22.8781,22.8781,22.8781,22.8781,96,0
+XTOC.US,D,20230411,000000,22.88,22.97,22.88,22.9124,1065,0
+XTOC.US,D,20230412,000000,22.93,22.93,22.85,22.8706,1795,0
+XTOC.US,D,20230413,000000,23.01,23.0452,23,23.0452,1066,0
+XTOC.US,D,20230414,000000,23.11,23.119,22.96,23.0462,653,0
+XTOC.US,D,20230417,000000,23.0454,23.1204,23.0454,23.1204,1024,0
+XTOC.US,D,20230418,000000,23.1199,23.1534,23.1199,23.1534,575,0
+XTOC.US,D,20230419,000000,23.1405,23.1405,23.1405,23.1405,1,0
+XTOC.US,D,20230420,000000,23.1,23.11,23.03,23.0684,1600,0
+XTOC.US,D,20230421,000000,23.11,23.12,23.0881,23.0892,556,0
+XTOC.US,D,20230424,000000,23.14,23.14,23.0667,23.1072,970,0
+XTOC.US,D,20230425,000000,22.9001,22.9253,22.9,22.9253,555,0
+XTOC.US,D,20230426,000000,22.9,22.9,22.86,22.8781,950,0
+XTOC.US,D,20230427,000000,23.11,23.16,23.11,23.16,3052,0
+XTOC.US,D,20230428,000000,23.1945,23.22,23.18,23.2087,3434,0
+XTOC.US,D,20230501,000000,23.24,23.2551,23.24,23.2551,1098,0
+XTOC.US,D,20230502,000000,23.1797,23.1797,23.07,23.11,6515,0
+XTOC.US,D,20230503,000000,23.06,23.1484,22.88,22.88,79819,0
+XTOC.US,D,20230504,000000,22.88,22.92,22.86,22.8944,2243,0
+XTOC.US,D,20230505,000000,23.145,23.1734,23.1003,23.1734,359,0
+XTOC.US,D,20230508,000000,23.1,23.1995,23.1,23.1995,851,0
+XTOC.US,D,20230509,000000,23.19,23.19,23.11,23.1538,4385,0
+XTOC.US,D,20230510,000000,23.2,23.2244,23.19,23.2244,792,0
+XTOC.US,D,20230511,000000,23.19,23.2199,23.19,23.2199,1245,0
+XTOC.US,D,20230512,000000,23.15,23.2201,23.13,23.2201,1008,0
+XTOC.US,D,20230515,000000,23.2001,23.2953,23.2001,23.2953,639,0
+XTOC.US,D,20230516,000000,23.27,23.29,23.2339,23.2339,608,0
+XTOC.US,D,20230517,000000,23.29,23.3834,23.285,23.3834,3167,0
+XTOC.US,D,20230518,000000,23.43,23.4851,23.43,23.4851,1069,0
+XTOC.US,D,20230519,000000,23.4843,23.4843,23.4843,23.4843,1,0
+XTOC.US,D,20230522,000000,23.47,23.47,23.46,23.4649,434,0
+XTOC.US,D,20230523,000000,23.3902,23.3902,23.3649,23.3649,788,0
+XTOC.US,D,20230524,000000,23.31,23.319,23.24,23.2798,3774,0
+XTOC.US,D,20230525,000000,23.3857,23.3857,23.3857,23.3857,8,0
+XTOC.US,D,20230526,000000,23.5148,23.5148,23.5148,23.5148,17,0
+XTOC.US,D,20230530,000000,23.5472,23.5472,23.5472,23.5472,71,0
+XTOC.US,D,20230531,000000,23.539,23.539,23.539,23.539,30,0
+XTOC.US,D,20230601,000000,23.63,23.6451,23.63,23.6451,1477,0
+XTOC.US,D,20230602,000000,23.74,23.7998,23.74,23.7998,3014,0
+XTOC.US,D,20230605,000000,23.78,23.8,23.771,23.8,272,0
+XTOC.US,D,20230606,000000,23.7991,23.89,23.781,23.8508,1696,0
+XTOC.US,D,20230607,000000,23.865,23.8707,23.82,23.8707,3406,0
+XTOC.US,D,20230608,000000,23.84,23.8443,23.84,23.8443,213,0
+XTOC.US,D,20230609,000000,23.861,23.9049,23.861,23.9049,28299,0
+XTOC.US,D,20230612,000000,23.9,23.9345,23.89,23.9345,8291,0
+XTOC.US,D,20230613,000000,23.931,23.9798,23.93,23.9798,2814,0
+XTOC.US,D,20230614,000000,23.99,24,23.93,23.9843,147000,0
+XTOC.US,D,20230615,000000,24.0352,24.0352,24.0352,24.0352,8,0
+XTOC.US,D,20230616,000000,24.04,24.04,24.01,24.0398,12031,0
+XTOC.US,D,20230620,000000,23.98,24.0203,23.98,24.0203,254,0
+XTOC.US,D,20230621,000000,23.97,24.0249,23.97,24.0249,6230,0
+XTOC.US,D,20230622,000000,24.018,24.018,23.98,24.01,4062,0
+XTOC.US,D,20230623,000000,24.0021,24.05,23.99,24.0348,5683,0
+XTOC.US,D,20230626,000000,24,24,23.9793,23.9793,22786,0
+XTOC.US,D,20230627,000000,23.99,24.0793,23.9543,24.0793,10506,0
+XTOC.US,D,20230628,000000,24.055,24.055,24.05,24.0543,7947,0
+XTOC.US,D,20230629,000000,24.084,24.105,24.07,24.0848,5177,0
+XTOC.US,D,20230630,000000,24.13,24.1544,24.13,24.1544,462,0
+XTOC.US,D,20230703,000000,24.1335,24.1491,24.1335,24.1491,1349,0
+XTOC.US,D,20230705,000000,24.145,24.145,24.13,24.1446,14122,0
+XTOC.US,D,20230706,000000,24.0997,24.0997,24.0997,24.0997,73,0
+XTOC.US,D,20230707,000000,24.1343,24.1343,24.1343,24.1343,3,0
+XTOC.US,D,20230710,000000,24.1445,24.15,24.111,24.1495,2000,0
+XTOC.US,D,20230711,000000,24.1844,24.1844,24.1844,24.1844,69,0
+XTOC.US,D,20230712,000000,24.2204,24.225,24.18,24.2193,3283,0
+XTOC.US,D,20230713,000000,24.21,24.22,24.21,24.2147,41247,0
+XTOC.US,D,20230714,000000,24.165,24.2344,24.165,24.2344,100,0
+XTOC.US,D,20230717,000000,24.22,24.2566,24.21,24.2566,15384,0
+XTOC.US,D,20230718,000000,24.24,24.2693,24.23,24.2693,4187,0
+XTOC.US,D,20230719,000000,24.2646,24.2646,24.2646,24.2646,35,0
+XTOC.US,D,20230720,000000,24.2644,24.2644,24.2644,24.2644,71,0
+XTOC.US,D,20230721,000000,24.285,24.285,24.25,24.2843,467,0
+XTOC.US,D,20230724,000000,24.26,24.2894,24.26,24.2894,4322,0
+XTOC.US,D,20230725,000000,24.2993,24.2993,24.2993,24.2993,3,0
+XTOC.US,D,20230726,000000,24.2997,24.2997,24.2997,24.2997,3,0
+XTOC.US,D,20230727,000000,24.29,24.29,24.2894,24.2894,200,0
+XTOC.US,D,20230728,000000,24.325,24.3293,24.3,24.3293,3350,0
+XTOC.US,D,20230731,000000,24.31,24.3394,24.31,24.3394,171,0
+XTOC.US,D,20230801,000000,24.31,24.31,24.31,24.31,411,0
+XTOC.US,D,20230802,000000,24.28,24.28,24.265,24.2742,41898,0
+XTOC.US,D,20230803,000000,24.3044,24.3044,24.3044,24.3044,88,0
+XTOC.US,D,20230804,000000,24.28,24.2948,24.28,24.2948,419,0
+XTOC.US,D,20230807,000000,24.3273,24.3273,24.3273,24.3273,3,0
+XTOC.US,D,20230808,000000,24.28,24.2944,24.28,24.2944,1815,0
+XTOC.US,D,20230809,000000,24.31,24.3299,24.293,24.293,9876,0
+XTOC.US,D,20230810,000000,24.34,24.35,24.3091,24.3091,86875,0
+XTOC.US,D,20230811,000000,24.32,24.33,24.32,24.33,34122,0
+XTOC.US,D,20230814,000000,24.35,24.35,24.3449,24.3449,23283,0
+XTOC.US,D,20230815,000000,24.33,24.35,24.3249,24.3249,29860,0
+XTOC.US,D,20230816,000000,24.34,24.34,24.31,24.32,42808,0
+XTOC.US,D,20230817,000000,24.345,24.345,24.3248,24.3248,617,0
+XTOC.US,D,20230818,000000,24.3001,24.3552,24.3001,24.3552,396,0
+XTOC.US,D,20230821,000000,24.34,24.3851,24.34,24.3851,15677,0
+XTOC.US,D,20230822,000000,24.43,24.43,24.3403,24.3852,549,0
+XTOC.US,D,20230823,000000,24.39,24.415,24.39,24.415,272,0
+XTOC.US,D,20230824,000000,24.415,24.415,24.3998,24.3998,100,0
+XTOC.US,D,20230825,000000,24.41,24.48,24.41,24.4346,15534,0
+XTOC.US,D,20230828,000000,24.4558,24.4558,24.4558,24.4558,12,0
+XTOC.US,D,20230829,000000,24.46,24.4799,24.45,24.4799,1391,0
+XTOC.US,D,20230830,000000,24.4401,24.4851,24.4401,24.4851,402,0
+XTOC.US,D,20230831,000000,24.4948,24.4948,24.4948,24.4948,2,0
+XTOC.US,D,20230901,000000,24.49,24.49,24.4894,24.4894,984,0
+XTOC.US,D,20230905,000000,24.51,24.51,24.51,24.51,73,0
+XTOC.US,D,20230906,000000,24.49,24.5151,24.49,24.5151,231,0
+XTOC.US,D,20230907,000000,24.52,24.5248,24.52,24.5248,194,0
+XTOC.US,D,20230908,000000,24.535,24.535,24.535,24.535,7,0
+XTOC.US,D,20230911,000000,24.58,24.58,24.5449,24.5449,247,0
+XTOC.US,D,20230912,000000,24.56,24.56,24.5451,24.5451,210,0
+XTOC.US,D,20230913,000000,24.555,24.555,24.52,24.5549,10033,0
+XTOC.US,D,20230914,000000,24.59,24.61,24.5551,24.5551,343,0
+XTOC.US,D,20230915,000000,24.54,24.5649,24.54,24.5649,117,0
+XTOC.US,D,20230918,000000,24.54,24.5698,24.53,24.5698,2628,0
+XTOC.US,D,20230919,000000,24.55,24.57,24.5494,24.5494,2360,0
+XTOC.US,D,20230920,000000,24.55,24.58,24.55,24.5745,507,0
+XTOC.US,D,20230921,000000,24.575,24.575,24.5301,24.5693,1231,0
+XTOC.US,D,20230922,000000,24.55,24.5745,24.55,24.5745,1777,0
+XTOC.US,D,20230925,000000,24.56,24.5845,24.56,24.5845,526,0
+XTOC.US,D,20230926,000000,24.62,24.62,24.6,24.615,2547,0
+XTOC.US,D,20230927,000000,24.617,24.6202,24.617,24.6202,7215,0
+XTOC.US,D,20230928,000000,24.65,24.65,24.6399,24.6399,2538,0
+XTOC.US,D,20230929,000000,24.64,24.66,24.6243,24.6243,50017,0
+XTOC.US,D,20231002,000000,24.5799,24.5799,24.445,24.5506,3591,0
+XTOC.US,D,20231003,000000,24.35,24.35,24.2454,24.2454,671,0
+XTOC.US,D,20231004,000000,24.23,24.4431,24.23,24.4431,5265,0
+XTOC.US,D,20231005,000000,24.345,24.42,24.3,24.4102,48713,0
+XTOC.US,D,20231006,000000,24.71,24.75,24.6519,24.6519,2677,0
+XTOC.US,D,20231009,000000,24.5,24.77,24.5,24.7397,1969,0
+XTOC.US,D,20231010,000000,24.8311,24.92,24.8311,24.8657,4856,0
+XTOC.US,D,20231011,000000,24.895,24.99,24.895,24.95,1422,0
+XTOC.US,D,20231012,000000,24.98,24.98,24.8065,24.8549,2687,0
+XTOC.US,D,20231013,000000,24.87,24.87,24.71,24.7342,2526,0
+XTOC.US,D,20231016,000000,24.9464,25.02,24.9464,24.9812,1468,0
+XTOC.US,D,20231017,000000,24.945,24.945,24.945,24.945,188,0
+XTOC.US,D,20231018,000000,24.83,24.83,24.68,24.7057,3186,0
+XTOC.US,D,20231019,000000,24.55,24.5681,24.55,24.5681,335,0
+XTOC.US,D,20231020,000000,24.42,24.4599,24.322,24.322,730,0
+XTOC.US,D,20231023,000000,24.34,24.44,24.3149,24.3149,2184,0
+XTOC.US,D,20231024,000000,24.49,24.49,24.37,24.4721,3053,0
+XTOC.US,D,20231025,000000,24.3,24.33,24.12,24.1663,6424,0
+XTOC.US,D,20231026,000000,24.06,24.06,23.88,23.88,5439,0
+XTOC.US,D,20231027,000000,23.91,23.91,23.8038,23.8038,146,0
+XTOC.US,D,20231030,000000,24.1293,24.1293,24.0891,24.0891,125,0
+XTOC.US,D,20231031,000000,24.262,24.262,24.262,24.262,110,0
+XTOC.US,D,20231101,000000,24.25,24.5061,24.25,24.5061,3088,0
+XTOC.US,D,20231102,000000,24.84,24.8726,24.77,24.8726,3949,0
+XTOC.US,D,20231103,000000,25.13,25.13,25.085,25.085,401,0
+XTOC.US,D,20231106,000000,25.16,25.1692,25.115,25.14,23811,0
+XTOC.US,D,20231107,000000,25.2386,25.24,25.1667,25.1875,216553,0
+XTOC.US,D,20231108,000000,25.18,25.29,25.18,25.2369,2347,0
+XTOC.US,D,20231109,000000,25.11,25.11,25.0679,25.0679,342,0
+XTOC.US,D,20231110,000000,25.24,25.43,25.1103,25.3751,6283,0
+XTOC.US,D,20231113,000000,25.29,25.445,25.29,25.3798,3231,0
+XTOC.US,D,20231114,000000,25.675,25.71,25.675,25.6956,1122,0
+XTOC.US,D,20231115,000000,25.7633,25.7633,25.7,25.74,942,0
+XTOC.US,D,20231116,000000,25.76,25.77,25.68,25.77,2599,0
+XTOC.US,D,20231117,000000,25.7194,25.8,25.7194,25.757,1124,0
+XTOC.US,D,20231120,000000,25.87,25.95,25.825,25.85,4940,0
+XTOC.US,D,20231121,000000,25.9,25.9009,25.9,25.9009,253,0
+XTOC.US,D,20231122,000000,25.95,25.96,25.9289,25.9289,2648,0
+XTOC.US,D,20231124,000000,25.92,25.9306,25.92,25.9306,189,0
+XTOC.US,D,20231127,000000,25.9448,25.9448,25.9448,25.9448,8,0
+XTOC.US,D,20231128,000000,25.92,25.99,25.91,25.9407,9546,0
+XTOC.US,D,20231129,000000,25.99,26,25.9359,25.9359,1513,0
+XTOC.US,D,20231130,000000,25.8944,25.9777,25.86,25.9777,1887,0
+XTOC.US,D,20231201,000000,26.01,26.0669,26.01,26.0669,633,0
+XTOC.US,D,20231204,000000,25.96,26.02,25.9101,25.9852,9271,0
+XTOC.US,D,20231205,000000,25.985,25.985,25.9772,25.9772,224,0
+XTOC.US,D,20231206,000000,26.01,26.01,25.96,25.96,458,0
+XTOC.US,D,20231207,000000,26.02,26.08,26,26.0503,8707,0
+XTOC.US,D,20231208,000000,26.06,26.1156,26.02,26.1156,4709,0
+XTOC.US,D,20231211,000000,26.18,26.1848,26.12,26.1848,1521,0
+XTOC.US,D,20231212,000000,26.28,26.28,26.2544,26.2544,264,0
+XTOC.US,D,20231213,000000,26.4386,26.4386,26.4386,26.4386,5,0
+XTOC.US,D,20231214,000000,26.42,26.4573,26.42,26.4573,1306,0
+XTOC.US,D,20231215,000000,26.4799,26.4799,26.44,26.4753,611,0
+XTOC.US,D,20231218,000000,26.4995,26.5032,26.4995,26.5032,189,0
+XTOC.US,D,20231219,000000,26.5331,26.5364,26.5331,26.5364,1756,0
+XTOC.US,D,20231220,000000,26.377,26.377,26.377,26.377,63,0
+XTOC.US,D,20231221,000000,26.5099,26.5099,26.43,26.4848,2379,0
+XTOC.US,D,20231222,000000,26.48,26.4855,26.48,26.4855,1245,0
+XTOC.US,D,20231226,000000,26.538,26.5442,26.538,26.5442,476,0
+XTOC.US,D,20231227,000000,26.58,26.6198,26.58,26.616,15754,0
+XTOC.US,D,20231228,000000,26.6,26.6274,26.58,26.6256,16117,0
+XTOC.US,D,20231229,000000,26.68,26.685,26.61,26.6134,5252,0
+XTOC.US,D,20240102,000000,26.515,26.58,26.515,26.5484,8677,0
+XTOC.US,D,20240103,000000,26.485,26.485,26.4445,26.4445,1023,0
+XTOC.US,D,20240104,000000,26.515,26.515,26.425,26.425,324,0
+XTOC.US,D,20240105,000000,26.48,26.4843,26.4353,26.4843,21085,0
+XTOC.US,D,20240108,000000,26.5074,26.69,26.5074,26.665,1019,0
+XTOC.US,D,20240109,000000,26.6689,26.6689,26.6689,26.6689,373,0
+XTOC.US,D,20240110,000000,26.705,26.7599,26.705,26.7434,1215,0
+XTOC.US,D,20240111,000000,26.6413,26.7644,26.6413,26.7644,881,0
+XTOC.US,D,20240112,000000,26.794,26.82,26.794,26.7951,531,0
+XTOC.US,D,20240116,000000,26.69,26.725,26.69,26.725,1046,0
+XTOC.US,D,20240117,000000,26.66,26.68,26.63,26.655,1197,0
+XTOC.US,D,20240118,000000,26.7752,26.7752,26.7752,26.7752,34,0
+XTOC.US,D,20240119,000000,26.8401,26.9199,26.8401,26.9199,2908,0
+XTOC.US,D,20240122,000000,26.93,26.9656,26.9001,26.9656,611,0
+XTOC.US,D,20240123,000000,26.94,27.0166,26.94,27.0166,1478,0
+XTOC.US,D,20240124,000000,27.0686,27.0686,27.0168,27.0168,220,0
+XTOC.US,D,20240125,000000,26.9901,27.0452,26.99,27.0452,515,0
+XTOC.US,D,20240126,000000,27.02,27.1,27.02,27.0559,912,0
+XTOC.US,D,20240129,000000,27.1044,27.1044,27.1044,27.1044,2,0
+XTOC.US,D,20240130,000000,27.1084,27.1084,27.1084,27.1084,5,0
+XTOC.US,D,20240131,000000,27.08,27.08,26.9698,26.9698,1178,0
+XTOC.US,D,20240201,000000,26.961,27.0757,26.961,27.0757,5283,0
+XTOC.US,D,20240202,000000,27.1275,27.1707,27.1101,27.1707,5005,0
+XTOC.US,D,20240205,000000,27.22,27.22,27.12,27.1652,8112,0
+XTOC.US,D,20240206,000000,27.1452,27.1859,27.12,27.1859,11489,0
+XTOC.US,D,20240207,000000,27.1907,27.2554,27.1907,27.2554,6285,0
+XTOC.US,D,20240208,000000,27.32,27.32,27.2475,27.2566,1851,0
+XTOC.US,D,20240209,000000,27.2857,27.2857,27.2857,27.2857,66,0
+XTOC.US,D,20240212,000000,27.3,27.3,27.2908,27.2908,147,0
+XTOC.US,D,20240213,000000,27.12,27.1501,27.11,27.1306,2695,0
+XTOC.US,D,20240214,000000,27.16,27.2446,27.1519,27.2446,4180,0
+XTOC.US,D,20240215,000000,27.38,27.38,27.2219,27.2855,980,0
+XTOC.US,D,20240216,000000,27.24,27.271,27.24,27.271,171,0
+XTOC.US,D,20240220,000000,27.17,27.29,27.17,27.2252,17041,0
+XTOC.US,D,20240221,000000,27.21,27.255,27.19,27.255,988,0
+XTOC.US,D,20240222,000000,27.3949,27.3949,27.3949,27.3949,8,0
+XTOC.US,D,20240223,000000,27.415,27.425,27.37,27.425,32258,0
+XTOC.US,D,20240226,000000,27.4151,27.4151,27.4151,27.4151,52,0
+XTOC.US,D,20240227,000000,27.39,27.445,27.39,27.445,9435,0
+XTOC.US,D,20240228,000000,27.4,27.4214,27.4,27.4214,439,0
+XTOC.US,D,20240229,000000,27.4742,27.4742,27.4742,27.4742,25,0
+XTOC.US,D,20240301,000000,27.44,27.515,27.44,27.515,226,0
+XTOC.US,D,20240304,000000,27.4925,27.505,27.49,27.505,5587,0
+XTOC.US,D,20240305,000000,27.4685,27.4685,27.3832,27.4348,2920,0
+XTOC.US,D,20240306,000000,27.53,27.53,27.4568,27.4749,732,0
+XTOC.US,D,20240307,000000,27.471,27.5301,27.471,27.5301,2995,0
+XTOC.US,D,20240308,000000,27.6289,27.6289,27.45,27.4998,12765,0
+XTOC.US,D,20240311,000000,27.44,27.4901,27.44,27.4901,3174,0
+XTOC.US,D,20240312,000000,27.45,27.5748,27.45,27.5748,737,0
+XTOC.US,D,20240313,000000,27.5631,27.5631,27.5631,27.5631,40,0
+XTOC.US,D,20240314,000000,27.521,27.5352,27.521,27.5352,1551,0
+XTOC.US,D,20240315,000000,27.51,27.51,27.51,27.51,80,0
+XTOC.US,D,20240318,000000,27.63,27.63,27.52,27.5548,9124,0
+XTOC.US,D,20240319,000000,27.5799,27.5799,27.5799,27.5799,17,0
+XTOC.US,D,20240320,000000,27.63,27.63,27.6257,27.6257,490,0
+XTOC.US,D,20240321,000000,27.64,27.6795,27.64,27.6795,374,0
+XTOC.US,D,20240322,000000,27.6846,27.6846,27.6846,27.6846,80,0
+XTOC.US,D,20240325,000000,27.65,27.65,27.645,27.645,359,0
+XTOC.US,D,20240326,000000,27.6458,27.6458,27.6458,27.6458,170,0
+XTOC.US,D,20240327,000000,27.65,27.7098,27.65,27.7098,8313,0
+XTOC.US,D,20240328,000000,27.685,27.7244,27.6701,27.7244,7564,0
+XTOC.US,D,20240401,000000,27.6805,27.7145,27.6805,27.7145,1596,0
+XTOC.US,D,20240402,000000,27.6437,27.6745,27.61,27.6745,23610,0
+XTOC.US,D,20240403,000000,27.67,27.6735,27.67,27.6735,1309,0
+XTOC.US,D,20240404,000000,27.69,27.69,27.6031,27.6031,901,0
+XTOC.US,D,20240405,000000,27.69,27.69,27.64,27.6535,16326,0
+XTOC.US,D,20240408,000000,27.68,27.684,27.68,27.684,633,0
+XTOC.US,D,20240409,000000,27.65,27.689,27.635,27.6752,687,0
+XTOC.US,D,20240410,000000,27.5801,27.6345,27.5801,27.6345,552,0
+XTOC.US,D,20240411,000000,27.65,27.75,27.65,27.6894,15826,0
+XTOC.US,D,20240412,000000,27.5602,27.5602,27.5602,27.5602,10,0
+XTOC.US,D,20240415,000000,27.64,27.65,27.4864,27.4864,593,0
+XTOC.US,D,20240416,000000,27.5,27.5124,27.5,27.5124,2364,0
+XTOC.US,D,20240417,000000,27.53,27.53,27.487,27.487,111,0
+XTOC.US,D,20240418,000000,27.52,27.52,27.4739,27.4739,3008,0
+XTOC.US,D,20240419,000000,27.4486,27.47,27.39,27.39,4109,0
+XTOC.US,D,20240422,000000,27.51,27.5552,27.51,27.5552,13174,0
+XTOC.US,D,20240423,000000,27.6707,27.6707,27.6707,27.6707,81,0
+XTOC.US,D,20240424,000000,27.62,27.6799,27.62,27.6799,319,0
+XTOC.US,D,20240425,000000,27.6452,27.6452,27.6452,27.6452,61,0
+XTOC.US,D,20240426,000000,27.7349,27.7349,27.7349,27.7349,2,0
+XTOC.US,D,20240429,000000,27.71,27.7671,27.71,27.7671,167,0
+XTOC.US,D,20240430,000000,27.735,27.735,27.6604,27.6604,896,0
+XTOC.US,D,20240501,000000,27.63,27.7294,27.63,27.675,5206,0
+XTOC.US,D,20240502,000000,27.7359,27.7359,27.7359,27.7359,127,0
+XTOC.US,D,20240503,000000,27.86,27.89,27.8399,27.8399,965,0
+XTOC.US,D,20240506,000000,27.8768,27.8955,27.8768,27.8955,463,0
+XTOC.US,D,20240507,000000,27.8997,27.9202,27.875,27.9202,2672,0
+XTOC.US,D,20240508,000000,27.89,27.93,27.89,27.9249,273,0
+XTOC.US,D,20240509,000000,28,28,27.9323,27.9511,993,0
+XTOC.US,D,20240510,000000,27.92,27.9653,27.92,27.9653,413,0
+XTOC.US,D,20240513,000000,27.9784,28.0299,27.97,27.9807,3446,0
+XTOC.US,D,20240514,000000,28.01,28.03,27.93,28.0002,5519,0
+XTOC.US,D,20240515,000000,28.08,28.08,28.025,28.0453,526,0
+XTOC.US,D,20240516,000000,28.045,28.0453,28.045,28.0453,353,0
+XTOC.US,D,20240517,000000,28.0604,28.0604,28.0604,28.0604,149,0
+XTOC.US,D,20240520,000000,28.03,28.071,28.02,28.071,2277,0
+XTOC.US,D,20240521,000000,28.0112,28.0754,28.0112,28.0754,130,0
+XTOC.US,D,20240522,000000,28.1299,28.1299,28.03,28.0556,670,0
+XTOC.US,D,20240523,000000,28.01,28.0456,28.01,28.0456,400,0
+XTOC.US,D,20240524,000000,28.04,28.0854,28.04,28.0854,1011,0
+XTOC.US,D,20240528,000000,28.06,28.0913,28.06,28.0913,621,0
+XTOC.US,D,20240529,000000,28.065,28.0653,28.065,28.0653,227,0
+XTOC.US,D,20240530,000000,28.0761,28.0761,28.0653,28.0653,448,0
+XTOC.US,D,20240531,000000,28.1114,28.1114,28.1114,28.1114,79,0
+XTOC.US,D,20240603,000000,28.08,28.1152,28.07,28.1152,716,0
+XTOC.US,D,20240604,000000,28.08,28.1255,28.08,28.1255,723,0
+XTOC.US,D,20240605,000000,28.11,28.1555,28.11,28.1555,1217,0
+XTOC.US,D,20240606,000000,28.1615,28.1615,28.1615,28.1615,120,0
+XTOC.US,D,20240607,000000,28.15,28.1753,28.15,28.1753,1703,0
+XTOC.US,D,20240610,000000,28.14,28.19,28.123,28.1757,16081,0
+XTOC.US,D,20240611,000000,28.1462,28.1881,28.13,28.1881,2689,0
+XTOC.US,D,20240612,000000,28.22,28.22,28.18,28.1943,9678,0
+XTOC.US,D,20240613,000000,28.19,28.19,28.1897,28.1897,412,0
+XTOC.US,D,20240614,000000,28.2009,28.23,28.18,28.2152,1640,0
+XTOC.US,D,20240617,000000,28.15,28.2253,28.15,28.2253,1543,0
+XTOC.US,D,20240618,000000,28.235,28.2353,28.2,28.2353,2578,0
+XTOC.US,D,20240620,000000,28.2,28.27,28.17,28.2298,22762,0
+XTOC.US,D,20240621,000000,28.2,28.2494,28.1885,28.2494,35984,0
+XTOC.US,D,20240624,000000,28.25,28.25,28.22,28.2461,2098,0
+XTOC.US,D,20240625,000000,28.25,28.2584,28.201,28.2584,4008,0
+XTOC.US,D,20240626,000000,28.23,28.32,28.2112,28.2718,4026,0
+XTOC.US,D,20240627,000000,28.24,28.2748,28.24,28.2748,155,0
+XTOC.US,D,20240628,000000,28.295,28.295,28.2849,28.2849,407,0
+XTOC.US,D,20240701,000000,28.304,28.304,28.304,28.304,41,0
+XTOC.US,D,20240702,000000,28.3499,28.3499,28.2701,28.3148,3134,0
+XTOC.US,D,20240703,000000,28.3,28.3313,28.3,28.3313,2980,0
+XTOC.US,D,20240705,000000,28.3376,28.3456,28.3015,28.3456,1962,0
+XTOC.US,D,20240708,000000,28.39,28.39,28.33,28.3557,930,0
+XTOC.US,D,20240709,000000,28.36,28.38,28.3206,28.3663,1934,0
+XTOC.US,D,20240710,000000,28.357,28.3711,28.35,28.3711,5226,0
+XTOC.US,D,20240711,000000,28.3201,28.365,28.3201,28.365,1593,0
+XTOC.US,D,20240712,000000,28.39,28.39,28.3506,28.3838,1032,0
+XTOC.US,D,20240715,000000,28.37,28.395,28.37,28.3903,1157,0
+XTOC.US,D,20240716,000000,28.3902,28.4002,28.39,28.4002,1134,0
+XTOC.US,D,20240717,000000,28.3807,28.3807,28.3807,28.3807,21,0
+XTOC.US,D,20240718,000000,28.36,28.3689,28.36,28.3689,804,0
+XTOC.US,D,20240719,000000,28.375,28.4,28.3609,28.3609,467,0
+XTOC.US,D,20240722,000000,28.4002,28.4002,28.4002,28.4002,186,0
+XTOC.US,D,20240723,000000,28.39,28.418,28.39,28.41,5609,0
+XTOC.US,D,20240724,000000,28.38,28.38,28.33,28.3511,1956,0
+XTOC.US,D,20240725,000000,28.375,28.375,28.35,28.3639,4858,0
+XTOC.US,D,20240726,000000,28.37,28.4049,28.37,28.4049,829,0
+XTOC.US,D,20240729,000000,28.38,28.4252,28.38,28.4252,675,0
+XTOC.US,D,20240730,000000,28.39,28.4149,28.37,28.4149,10430,0
+XTOC.US,D,20240731,000000,28.463,28.463,28.4,28.4446,2185,0
+XTOC.US,D,20240801,000000,28.4758,28.4758,28.39,28.4093,1296,0
+XTOC.US,D,20240802,000000,28.33,28.3301,28.29,28.3025,546,0
+XTOC.US,D,20240805,000000,27.88,28.09,27.88,27.8909,1246,0
+XTOC.US,D,20240806,000000,28.2992,28.2992,28.2403,28.2403,754,0
+XTOC.US,D,20240807,000000,28.19,28.2175,28.19,28.205,905,0
+XTOC.US,D,20240808,000000,28.28,28.328,28.27,28.3095,3153,0
+XTOC.US,D,20240809,000000,28.3473,28.4248,28.33,28.4248,566,0
+XTOC.US,D,20240812,000000,28.42,28.4428,28.42,28.4345,672,0
+XTOC.US,D,20240813,000000,28.4589,28.4847,28.44,28.4847,910,0
+XTOC.US,D,20240814,000000,28.486,28.5138,28.45,28.5138,854,0
+XTOC.US,D,20240815,000000,28.48,28.56,28.48,28.5243,2206,0
+XTOC.US,D,20240816,000000,28.5,28.5448,28.5,28.5448,310,0
+XTOC.US,D,20240819,000000,28.555,28.555,28.51,28.5547,1043,0
+XTOC.US,D,20240820,000000,28.5493,28.5549,28.51,28.5549,1349,0
+XTOC.US,D,20240821,000000,28.5494,28.5494,28.5494,28.5494,72,0
+XTOC.US,D,20240822,000000,28.53,28.5446,28.5,28.5446,4927,0
+XTOC.US,D,20240823,000000,28.62,28.62,28.5301,28.5809,599,0
+XTOC.US,D,20240826,000000,28.579,28.5801,28.54,28.5801,479,0
+XTOC.US,D,20240827,000000,28.5748,28.585,28.27,28.5743,61266,0
+XTOC.US,D,20240828,000000,28.5801,28.5801,28.5801,28.5801,29,0
+XTOC.US,D,20240829,000000,28.5903,28.5903,28.5903,28.5903,186,0
+XTOC.US,D,20240830,000000,28.6193,28.6193,28.6193,28.6193,89,0
+XTOC.US,D,20240903,000000,28.5893,28.5893,28.5893,28.5893,211,0
+XTOC.US,D,20240904,000000,28.594,28.5998,28.594,28.5998,373,0
+XTOC.US,D,20240905,000000,28.5801,28.6096,28.565,28.6096,7532,0
+XTOC.US,D,20240906,000000,28.57,28.57,28.555,28.555,2326,0
+XTOC.US,D,20240909,000000,28.6297,28.6297,28.6297,28.6297,221,0
+XTOC.US,D,20240910,000000,28.624,28.6524,28.62,28.6524,892,0
+XTOC.US,D,20240911,000000,28.62,28.6544,28.62,28.6544,376,0
+XTOC.US,D,20240912,000000,28.64,28.6693,28.625,28.6693,2951,0
+XTOC.US,D,20240913,000000,28.65,28.6743,28.635,28.6743,293,0
+XTOC.US,D,20240916,000000,28.635,28.6802,28.635,28.6802,184,0
+XTOC.US,D,20240917,000000,28.65,28.6794,28.645,28.6794,323,0
+XTOC.US,D,20240918,000000,28.66,28.6649,28.62,28.6649,3830,0
+XTOC.US,D,20240919,000000,28.6941,28.6994,28.655,28.6994,2972,0
+XTOC.US,D,20240920,000000,28.6708,28.698,28.67,28.698,443,0
+XTOC.US,D,20240923,000000,28.68,28.7223,28.68,28.7075,937,0
+XTOC.US,D,20240924,000000,28.6806,28.7193,28.6806,28.7193,600,0
+XTOC.US,D,20240925,000000,28.76,28.76,28.69,28.7193,979,0
+XTOC.US,D,20240926,000000,28.6801,28.7243,28.6801,28.7243,11464,0
+XTOC.US,D,20240927,000000,28.76,28.78,28.7343,28.7343,1293,0
+XTOC.US,D,20240930,000000,28.77,28.79,28.71,28.7397,7641,0
+XTOC.US,D,20241001,000000,28.63,28.65,28.405,28.5425,19174,0
+XTOC.US,D,20241002,000000,28.56,28.5758,28.56,28.5758,38349,0
+XTOC.US,D,20241003,000000,28.55,28.55,28.5105,28.5105,1685,0
+XTOC.US,D,20241004,000000,28.6,28.66,28.4811,28.66,29392,0
+XTOC.US,D,20241007,000000,28.58,28.6267,28.4401,28.472,10005,0
+XTOC.US,D,20241008,000000,28.57,28.6891,28.57,28.6891,1763,0
+XTOC.US,D,20241009,000000,28.67,28.8248,28.67,28.8248,12898,0
+XTOC.US,D,20241010,000000,28.7794,28.7794,28.7794,28.7794,9,0
+XTOC.US,D,20241011,000000,28.79,28.9299,28.79,28.9,13052,0
+XTOC.US,D,20241014,000000,29.05,29.05,29.01,29.01,3756,0
+XTOC.US,D,20241015,000000,28.917,28.917,28.917,28.917,50,0
+XTOC.US,D,20241016,000000,28.94,29.015,28.94,29.0146,1438,0
+XTOC.US,D,20241017,000000,29.0286,29.0286,29.0286,29.0286,26,0
+XTOC.US,D,20241018,000000,29.0686,29.13,29.0686,29.127,2019,0
+XTOC.US,D,20241021,000000,29.0681,29.0835,29.0681,29.0835,777,0
+XTOC.US,D,20241022,000000,29.1499,29.1499,29.11,29.1281,1674,0
+XTOC.US,D,20241023,000000,28.95,28.95,28.9225,28.9225,559,0
+XTOC.US,D,20241024,000000,28.93,29.01,28.8837,28.9828,2867,0
+XTOC.US,D,20241025,000000,28.962,28.962,28.962,28.962,35,0
+XTOC.US,D,20241028,000000,29.0301,29.0457,29.0301,29.0457,2595,0
+XTOC.US,D,20241029,000000,29.098,29.13,28.98,29.0693,63283,0
+XTOC.US,D,20241030,000000,29.05,29.05,28.98,28.9809,3747,0
+XTOC.US,D,20241031,000000,28.6143,28.6143,28.6143,28.6143,1,0
+XTOC.US,D,20241101,000000,28.77,28.77,28.65,28.66,3152,0
+XTOC.US,D,20241104,000000,28.74,28.75,28.6,28.613,61741,0
+XTOC.US,D,20241105,000000,28.77,28.8683,28.77,28.81,14834,0
+XTOC.US,D,20241106,000000,29.3219,29.3772,29.3219,29.3772,289,0
+XTOC.US,D,20241107,000000,29.46,29.5091,29.46,29.5091,1019,0
+XTOC.US,D,20241108,000000,29.55,29.555,29.53,29.543,69214,0
+XTOC.US,D,20241111,000000,29.51,29.5755,29.51,29.5755,361,0
+XTOC.US,D,20241112,000000,29.5516,29.557,29.5108,29.5235,2329,0
+XTOC.US,D,20241113,000000,29.51,29.5792,29.51,29.5625,790,0
+XTOC.US,D,20241114,000000,29.521,29.5692,29.45,29.4851,1655,0
+XTOC.US,D,20241115,000000,29.355,29.355,29.2,29.2,5717,0
+XTOC.US,D,20241118,000000,29.25,29.38,29.25,29.3153,6002,0
+XTOC.US,D,20241119,000000,29.27,29.3683,29.19,29.3683,8500,0
+XTOC.US,D,20241120,000000,29.1847,29.3413,29.1847,29.3413,2799,0
+XTOC.US,D,20241121,000000,29.505,29.55,29.35,29.4511,2709,0
+XTOC.US,D,20241122,000000,29.5,29.5532,29.4,29.5532,2618,0
+XTOC.US,D,20241125,000000,29.57,29.629,29.57,29.629,3787,0
+XTOC.US,D,20241126,000000,29.68,29.7219,29.68,29.7219,566,0
+XTOC.US,D,20241127,000000,29.7,29.7096,29.6,29.64,8001,0
+XTOC.US,D,20241129,000000,29.74,29.7706,29.74,29.7706,1799,0
+XTOC.US,D,20241202,000000,29.77,29.8,29.77,29.78,3046,0
+XTOC.US,D,20241203,000000,29.79,29.8405,29.76,29.8405,10405,0
+XTOC.US,D,20241204,000000,29.85,29.8996,29.85,29.8996,562,0
+XTOC.US,D,20241205,000000,29.7712,29.8771,29.7712,29.8681,1868,0
+XTOC.US,D,20241206,000000,29.88,29.9168,29.88,29.9168,709,0
+XTOC.US,D,20241210,000000,29.8891,29.8891,29.7657,29.7657,400,0
+XTOC.US,D,20241211,000000,29.93,29.93,29.83,29.83,1600,0
+XTOC.US,D,20241212,000000,29.8206,29.85,29.8009,29.8009,2766,0
+XTOC.US,D,20241213,000000,29.771,29.85,29.77,29.8053,8599,0
+XTOC.US,D,20241216,000000,29.82,29.9091,29.82,29.8486,962,0
+XTOC.US,D,20241217,000000,29.7409,29.8042,29.7409,29.8042,1614,0
+XTOC.US,D,20241218,000000,29.8,29.8299,29.2589,29.2589,3703,0
+XTOC.US,D,20241219,000000,29.32,29.33,29.2041,29.2041,1159,0
+XTOC.US,D,20241220,000000,29.53,29.53,29.4399,29.4399,28250,0
+XTOC.US,D,20241223,000000,29.4,29.6245,29.4,29.6245,10320,0
+XTOC.US,D,20241224,000000,29.6971,29.8339,29.66,29.8339,3751,0
+XTOC.US,D,20241226,000000,29.82,29.89,29.73,29.8899,28699,0
+XTOC.US,D,20241227,000000,29.73,29.73,29.655,29.6652,9433,0
+XTOC.US,D,20241230,000000,29.55,29.55,29.49,29.517,3158,0
+XTOC.US,D,20241231,000000,29.515,29.54,29.39,29.3992,3717,0
+XTOC.US,D,20250102,000000,29.405,29.5,29.32,29.3631,1575,0
+XTOC.US,D,20250103,000000,29.4901,29.6286,29.4901,29.6286,491,0
+XTOC.US,D,20250106,000000,29.9,29.9,29.69,29.7093,16740,0
+XTOC.US,D,20250110,000000,29.2006,29.28,29.13,29.221,1811,0
+XTOC.US,D,20250114,000000,29.3201,29.3201,29.28,29.2927,471,0
+XTOC.US,D,20250115,000000,29.64,29.734,29.63,29.734,1150,0
+XTOC.US,D,20250116,000000,29.73,29.7799,29.7141,29.7141,1219,0
+XTOC.US,D,20250117,000000,29.2689,29.89,29.2689,29.8889,407,0
+XTOC.US,D,20250121,000000,29.9401,30.0545,29.9401,30.0545,1745,0
+XTOC.US,D,20250122,000000,30.1,30.167,30.1,30.1438,687,0
+XTOC.US,D,20250123,000000,30.18,30.22,30.09,30.2133,1037,0
+XTOC.US,D,20250124,000000,30.161,30.1925,30.13,30.1904,1609,0
+XTOC.US,D,20250127,000000,29.82,29.9006,29.8001,29.9006,482,0
+XTOC.US,D,20250128,000000,30.09,30.1499,30.09,30.1499,2189,0
+XTOC.US,D,20250131,000000,30.09,30.09,30.0352,30.0352,3131,0
+XTOC.US,D,20250203,000000,29.72,29.9302,29.69,29.9008,1966,0
+XTOC.US,D,20250204,000000,29.96,30.1,29.96,30.05,789,0
+XTOC.US,D,20250205,000000,30.09,30.1199,30.07,30.1199,257,0
+XTOC.US,D,20250206,000000,30.79,30.79,30.1882,30.1882,300,0
+XTOC.US,D,20250207,000000,30.03,30.0452,30.0006,30.0452,210,0
+XTOC.US,D,20250211,000000,30.17,30.23,30.1001,30.1739,1871,0
+XTOC.US,D,20250212,000000,30.08,30.18,30.06,30.1198,1917,0
+XTOC.US,D,20250214,000000,30.29,30.3222,30.29,30.3222,2010,0
+XTOC.US,D,20250218,000000,30.3,30.38,30.3,30.3486,3702,0
+XTOC.US,D,20250220,000000,30.27,30.3556,30.2601,30.3556,1088,0
+XTOC.US,D,20250221,000000,30.26,30.26,30.0506,30.0506,169,0
+XTOC.US,D,20250224,000000,30.09,30.09,30.02,30.02,492,0
+XTOC.US,D,20250225,000000,29.885,29.885,29.83,29.83,2689,0
+XTOC.US,D,20250226,000000,29.99,30.0001,29.84,29.8869,619,0
+XTOC.US,D,20250227,000000,29.77,29.77,29.54,29.54,890,0
+XTOC.US,D,20250228,000000,29.55,29.8602,29.545,29.8602,2073,0
+XTOC.US,D,20250303,000000,29.86,29.86,29.36,29.41,2697,0
+XTOC.US,D,20250304,000000,29.01,29.37,29.01,29.16,719,0
+XTOC.US,D,20250305,000000,29.17,29.49,29.02,29.4616,1060,0
+XTOC.US,D,20250306,000000,29.24,29.24,28.9297,28.9889,394,0
+XTOC.US,D,20250310,000000,28.62,28.65,28.4266,28.4266,3638,0
+XTOC.US,D,20250311,000000,28.52,28.52,28.1801,28.257,2042,0
+XTOC.US,D,20250312,000000,28.2301,28.3727,28.19,28.3727,1263,0
+XTOC.US,D,20250313,000000,28.25,28.39,27.952,27.952,894,0
+XTOC.US,D,20250314,000000,28.27,28.61,28.27,28.576,2967,0
+XTOC.US,D,20250317,000000,28.68,28.8171,28.68,28.8171,174,0
+XTOC.US,D,20250318,000000,28.51,28.51,28.435,28.4942,3835,0
+XTOC.US,D,20250319,000000,28.63,28.8102,28.59,28.8102,2566,0
+XTOC.US,D,20250320,000000,28.9,28.9,28.75,28.7611,729,0
+XTOC.US,D,20250321,000000,28.5,28.7916,28.5,28.7916,683,0
+XTOC.US,D,20250324,000000,29.2,29.3072,29.2,29.3072,6121,0
+XTOC.US,D,20250325,000000,29.27,29.37,29.27,29.3464,2850,0
+XTOC.US,D,20250326,000000,29.31,29.31,28.9401,29.0485,1933,0
+XTOC.US,D,20250327,000000,29.02,29.08,29.0048,29.0048,754,0
+XTOC.US,D,20250328,000000,28.53,28.53,28.3634,28.3634,5786,0
+XTOC.US,D,20250401,000000,28.38,28.6161,28.38,28.6161,789,0
+XTOC.US,D,20250402,000000,28.68,28.8436,28.68,28.8436,1516,0
+XTOC.US,D,20250403,000000,27.76,27.7601,27.3086,27.3086,1794,0
+XTOC.US,D,20250404,000000,26.1501,26.36,25.4528,25.4528,5325,0
+XTOC.US,D,20250407,000000,27.98,27.98,24.255,25.4065,20967,0
+XTOC.US,D,20250408,000000,26.33,26.33,24.9289,24.9289,4776,0
+XTOC.US,D,20250409,000000,25.2689,27.6123,24.74,27.6123,1606,0
+XTOC.US,D,20250410,000000,26.96,26.96,26.5649,26.5649,49942,0
+XTOC.US,D,20250411,000000,26.55,27.1239,26.3801,27.1239,1805,0
+XTOC.US,D,20250414,000000,27.43,27.5699,27.28,27.4238,1670,0
+XTOC.US,D,20250415,000000,27.48,27.49,27.3,27.3304,1240,0
+XTOC.US,D,20250416,000000,26.88,26.88,26.34,26.6034,2177,0
+XTOC.US,D,20250417,000000,26.65,26.8299,26.6406,26.6406,4687,0
+XTOC.US,D,20250421,000000,25.8101,25.9166,25.5801,25.9166,1318,0
+XTOC.US,D,20250422,000000,26.4,26.6439,26.34,26.6439,999,0
+XTOC.US,D,20250423,000000,27.66,27.66,27.1765,27.1765,387,0
+XTOC.US,D,20250424,000000,27.59,27.7631,27.56,27.7631,935,0
+XTOC.US,D,20250425,000000,27.74,28.0001,27.651,28.0001,1517,0
+XTOC.US,D,20250428,000000,28.01,28.06,27.79,28.06,3713,0
+XTOC.US,D,20250429,000000,28.07,28.2185,27.94,28.2185,1905,0
+XTOC.US,D,20250430,000000,27.55,28.24,27.55,28.24,63257,0
+XTOC.US,D,20250501,000000,28.68,28.68,28.4652,28.4652,52822,0
+XTOC.US,D,20250502,000000,28.63,28.919,28.63,28.8498,7310,0
+XTOC.US,D,20250505,000000,28.78,28.83,28.6839,28.6839,15104,0
+XTOC.US,D,20250506,000000,28.525,28.62,28.45,28.4794,2663,0
+XTOC.US,D,20250507,000000,28.53,28.6199,28.4,28.5636,21425,0
+XTOC.US,D,20250508,000000,28.74,29.21,28.74,28.78,9880,0
+XTOC.US,D,20250512,000000,29.53,29.6741,29.53,29.6741,736,0
+XTOC.US,D,20250513,000000,30,30.03,29.9223,29.9223,5807,0
+XTOC.US,D,20250514,000000,29.88,29.9699,29.88,29.9323,536,0
+XTOC.US,D,20250515,000000,29.899,30.07,29.899,30.034,3070,0
+XTOC.US,D,20250516,000000,30.1,30.2208,30.1,30.2208,2321,0
+XTOC.US,D,20250519,000000,30.13,30.28,30.0801,30.28,3064,0
+XTOC.US,D,20250520,000000,30.17,30.17,30.1489,30.1489,189,0
+XTOC.US,D,20250521,000000,30.07,30.18,29.7492,29.7492,2274,0
+XTOC.US,D,20250522,000000,29.85,29.93,29.75,29.75,4537,0
+XTOC.US,D,20250523,000000,29.635,29.66,29.5419,29.5419,1766,0
+XTOC.US,D,20250527,000000,30.0301,30.0982,30.0301,30.0982,576,0
+XTOC.US,D,20250529,000000,30.08,30.1,30.03,30.0653,1046,0
+XTOC.US,D,20250530,000000,30.11,30.14,30.11,30.11,628,0
+XTOC.US,D,20250602,000000,30.07,30.2006,30.07,30.2006,975,0
+XTOC.US,D,20250604,000000,30.43,30.43,30.3716,30.3716,397,0
+XTOC.US,D,20250605,000000,30.42,30.52,30.2542,30.2542,1212,0
+XTOC.US,D,20250606,000000,30.51,30.59,30.51,30.5201,1337,0
+XTOC.US,D,20250610,000000,30.56,30.71,30.56,30.6749,7607,0
+XTOC.US,D,20250611,000000,30.58,30.6199,30.58,30.59,2971,0
+XTOC.US,D,20250613,000000,30.48,30.48,30.37,30.43,985,0
+XTOC.US,D,20250616,000000,30.74,30.74,30.674,30.674,387,0
+XTOC.US,D,20250617,000000,30.6,30.67,30.4697,30.4697,1632,0
+XTOC.US,D,20250618,000000,30.65,30.65,30.4971,30.4971,1725,0
+XTOC.US,D,20250620,000000,30.6,30.6,30.4539,30.4539,2381,0
+XTOC.US,D,20250623,000000,30.49,30.7272,30.49,30.7272,196,0
+XTOC.US,D,20250624,000000,30.88,31.03,30.88,31.0041,1300,0
+XTOC.US,D,20250625,000000,31.04,31.04,30.9975,30.9975,3385,0
+XTOC.US,D,20250626,000000,31.12,31.1678,31.12,31.1678,11345,0
+XTOC.US,D,20250627,000000,31.2599,31.27,31.22,31.232,21309,0
+XTOC.US,D,20250630,000000,31.29,31.349,31.29,31.3256,2139,0
+XTOC.US,D,20250701,000000,31.29,31.34,31.28,31.2982,2731,0
+XTOC.US,D,20250702,000000,31.31,31.3642,31.31,31.3642,1033,0
+XTOC.US,D,20250703,000000,31.51,31.5299,31.4699,31.4699,1687,0
+XTOC.US,D,20250707,000000,31.39,31.4,31.33,31.3635,68907,0
+XTOC.US,D,20250708,000000,31.45,31.46,31.4018,31.4018,1832,0
+XTOC.US,D,20250710,000000,31.5745,31.5773,31.5745,31.5773,288,0
+XTOC.US,D,20250711,000000,31.4401,31.5387,31.4401,31.5387,317,0
+XTOC.US,D,20250715,000000,31.54,31.54,31.5204,31.5204,200,0
+XTOC.US,D,20250716,000000,31.52,31.5501,31.52,31.5501,763,0
+XTOC.US,D,20250717,000000,31.62,31.6435,31.62,31.6435,142,0
+XTOC.US,D,20250718,000000,31.63,31.69,31.62,31.6552,11875,0
+XTOC.US,D,20250721,000000,31.73,31.78,31.7166,31.7166,2931,0
+XTOC.US,D,20250722,000000,31.65,31.7143,31.64,31.7143,3490,0
+XTOC.US,D,20250723,000000,31.81,31.87,31.81,31.8439,345,0
+XTOC.US,D,20250724,000000,31.85,31.8816,31.85,31.8816,213,0
+XTOC.US,D,20250725,000000,31.93,31.97,31.9163,31.9163,531,0
+XTOC.US,D,20250728,000000,31.9062,31.9449,31.8901,31.9449,1023,0
+XTOC.US,D,20250729,000000,31.9885,31.9885,31.9,31.9112,285,0
+XTOC.US,D,20250730,000000,31.92,31.92,31.87,31.889,862,0
+XTOC.US,D,20250731,000000,31.95,31.95,31.8483,31.8483,278,0
+XTOC.US,D,20250801,000000,31.64,31.65,31.584,31.584,1346,0
+XTOC.US,D,20250804,000000,31.83,31.8659,31.78,31.8659,3274,0
+XTOC.US,D,20250805,000000,31.82,31.82,31.8071,31.8071,223,0
+XTOC.US,D,20250806,000000,31.86,31.9259,31.86,31.9259,307,0
+XTOC.US,D,20250807,000000,28.8301,31.95,28.8301,31.89,782,0
+XTOC.US,D,20250808,000000,31.98,32.06,31.98,32.0415,676,0
+XTOC.US,D,20250811,000000,32.07,32.07,32.0289,32.0289,304,0
+XTOC.US,D,20250812,000000,32.12,32.17,32.12,32.1599,2093,0
+XTOC.US,D,20250813,000000,32.22,32.22,32.1501,32.1961,2749,0
+XTOC.US,D,20250814,000000,32.22,32.22,32.16,32.17,1752,0
+XTOC.US,D,20250815,000000,32.205,32.22,32.17,32.1952,1056,0
+XTOC.US,D,20250818,000000,32.24,32.27,32.23,32.2635,7106,0
+XTOC.US,D,20250819,000000,32.21,32.21,32.1802,32.1802,527,0
+XTOC.US,D,20250820,000000,32.105,32.1733,32.07,32.1733,38628,0
+XTOC.US,D,20250821,000000,32.12,32.13,32.08,32.1151,764,0
+XTOC.US,D,20250822,000000,32.28,32.3099,32.28,32.3099,464,0
+XTOC.US,D,20250825,000000,32.29,32.3097,32.28,32.2828,2058,0
+XTOC.US,D,20250826,000000,32.28,32.3263,32.275,32.3236,15161,0
+XTOC.US,D,20250827,000000,32.31,32.39,32.31,32.3494,4141,0
+XTOC.US,D,20250828,000000,32.35,32.389,32.3401,32.389,716,0
+XTOC.US,D,20250902,000000,32.2499,32.2939,32.19,32.2939,2294,0
+XTOC.US,D,20250903,000000,32.37,32.37,32.2801,32.33,4782,0
+XTOC.US,D,20250904,000000,32.38,32.44,32.37,32.4137,4664,0
+XTOC.US,D,20250905,000000,32.44,32.45,32.4137,32.4137,322,0
+XTOC.US,D,20250908,000000,32.45,32.4696,32.42,32.4696,6262,0
+XTOC.US,D,20250909,000000,32.4401,32.53,32.4401,32.4849,2855,0
+XTOC.US,D,20250911,000000,32.49,32.5248,32.49,32.5248,752,0
+XTOC.US,D,20250912,000000,32.4901,32.53,32.4901,32.51,3542,0
+XTOC.US,D,20250915,000000,32.5101,32.545,32.5101,32.5389,701,0
+XTOC.US,D,20250916,000000,32.56,32.56,32.504,32.5386,1238,0
+XTOC.US,D,20250917,000000,32.53,32.545,32.53,32.5437,786,0
+XTOC.US,D,20250918,000000,32.53,32.5789,32.53,32.5537,1133,0
+XTOC.US,D,20250919,000000,32.5694,32.58,32.5578,32.5578,622,0
+XTOC.US,D,20250922,000000,32.58,32.6,32.58,32.6,1283,0
+XTOC.US,D,20250923,000000,32.62,32.62,32.6052,32.6052,1649,0
+XTOC.US,D,20250924,000000,32.62,32.63,32.6052,32.6052,233,0
+XTOC.US,D,20250926,000000,32.59,32.6325,32.59,32.6325,366,0
+XTOC.US,D,20251001,000000,32.64,32.7102,32.595,32.7102,13361,0
+XTOC.US,D,20251002,000000,32.79,32.79,32.6842,32.6937,12077,0
+XTOC.US,D,20251003,000000,32.8,32.8,32.6509,32.6832,1738,0
+XTOC.US,D,20251006,000000,32.7,32.83,32.7,32.7843,16265,0
+XTOC.US,D,20251007,000000,32.73,32.73,32.6275,32.6848,7397,0
+XTOC.US,D,20251008,000000,32.78,32.809,32.7098,32.7799,1129,0
+XTOC.US,D,20251009,000000,32.71,32.75,32.674,32.72,6384,0
+XTOC.US,D,20251010,000000,32.75,32.81,32.03,32.07,11179,0
+XTOC.US,D,20251013,000000,32.2875,32.49,32.2875,32.49,1946,0
+XTOC.US,D,20251014,000000,32.09,32.48,32.09,32.3813,3393,0
+XTOC.US,D,20251015,000000,32.62,32.64,32.35,32.4647,1992,0
+XTOC.US,D,20251016,000000,32.56,32.58,32.28,32.2803,719,0
+XTOC.US,D,20251017,000000,32.28,32.5,32.28,32.499,3425,0
+XTOC.US,D,20251020,000000,32.72,32.83,32.72,32.8019,1102,0
+XTOC.US,D,20251021,000000,32.86,32.86,32.8214,32.8214,391,0
+XTOC.US,D,20251022,000000,32.82,32.82,32.6,32.6626,2541,0
+XTOC.US,D,20251023,000000,32.76,32.855,32.76,32.8212,792,0
+XTOC.US,D,20251024,000000,32.99,33.0101,32.9851,32.9851,1580,0
+XTOC.US,D,20251027,000000,33.2,33.24,33.15,33.24,1143,0
+XTOC.US,D,20251028,000000,33.22,33.22,33.1894,33.1894,188,0
+XTOC.US,D,20251029,000000,33.25,33.25,33.0662,33.1434,19170,0
+XTOC.US,D,20251030,000000,33.12,33.14,32.962,32.962,82506,0
+XTOC.US,D,20251031,000000,33.1,33.1,32.8735,32.9967,1298,0
+XTOC.US,D,20251103,000000,32.9901,33.22,32.9901,33.0322,2308,0
+XTOC.US,D,20251104,000000,32.85,32.85,32.78,32.825,22008,0
+XTOC.US,D,20251105,000000,32.92,32.99,32.8839,32.8839,792,0
+XTOC.US,D,20251106,000000,32.72,32.72,32.6253,32.6253,537,0
+XTOC.US,D,20251110,000000,32.99,33.01,32.87,33.0084,37099,0
+XTOC.US,D,20251111,000000,33.02,33.04,32.99,33.028,3594,0
+XTOC.US,D,20251112,000000,33.031,33.07,32.9701,33.0502,1148,0
+XTOC.US,D,20251113,000000,32.84,32.84,32.62,32.6503,1761,0
+XTOC.US,D,20251114,000000,32.746,32.746,32.7,32.7,826,0
+XTOC.US,D,20251117,000000,32.6522,32.6522,32.36,32.429,1786,0
+XTOC.US,D,20251118,000000,32.08,32.26,32.08,32.26,497,0
+XTOC.US,D,20251119,000000,32.32,32.39,32.2,32.332,10876,0
+XTOC.US,D,20251120,000000,32.65,32.65,31.9315,31.9315,6277,0
+XTOC.US,D,20251121,000000,32.03,32.3401,31.9,32.179,4476,0
+XTOC.US,D,20251125,000000,32.65,32.8804,32.65,32.8804,1182,0
+XTOC.US,D,20251126,000000,32.97,33.0482,32.97,33.0482,222,0
+XTOC.US,D,20251128,000000,33.19,33.19,33.1608,33.1608,229,0
+XTOC.US,D,20251201,000000,33.07,33.21,33.0665,33.0665,2517,0
+XTOC.US,D,20251202,000000,33.22,33.23,33.1215,33.1402,816,0
+XTOC.US,D,20251203,000000,33.25,33.26,33.2157,33.2157,565,0
+XTOC.US,D,20251204,000000,33.28,33.36,33.22,33.28,14714,0
+XTOC.US,D,20251205,000000,33.366,33.399,33.2792,33.2894,38590,0
+XTOC.US,D,20251208,000000,33.32,33.32,33.198,33.198,2599,0
+XTOC.US,D,20251209,000000,33.3,33.31,33.212,33.212,1782,0
+XTOC.US,D,20251210,000000,33.1999,33.41,33.1999,33.3916,1900,0
+XTOC.US,D,20251211,000000,33.33,33.4695,33.33,33.4001,2864,0
+XTOC.US,D,20251212,000000,33.41,33.41,33.2,33.2507,12067,0
+XTOC.US,D,20251215,000000,33.34,33.34,33.239,33.239,2774,0
+XTOC.US,D,20251216,000000,33.23,33.23,33.13,33.2013,895,0
+XTOC.US,D,20251217,000000,33.16,33.2,32.8957,32.8957,15491,0
+XTOC.US,D,20251218,000000,33.12,33.19,33.1056,33.1237,26104,0
+XTOC.US,D,20251219,000000,33.31,33.41,33.31,33.41,4160,0
+XTOC.US,D,20251222,000000,33.4771,33.5469,33.4771,33.5469,5438,0
+XTOC.US,D,20251223,000000,33.52,33.639,33.52,33.6336,765,0
+XTOC.US,D,20251224,000000,33.63,33.695,33.63,33.695,104,0
+XTOC.US,D,20251226,000000,33.66,33.73,33.66,33.6907,7722,0
+XTOC.US,D,20251229,000000,33.62,33.7,33.6,33.6437,1094,0
+XTOC.US,D,20251230,000000,33.61,33.68,33.5901,33.6355,3754,0
+XTOC.US,D,20251231,000000,33.5301,33.58,33.477,33.477,867,0
+XTOC.US,D,20260102,000000,31,33.55,31,33.518,1391,0
+XTOC.US,D,20260105,000000,33.64,33.719,33.63,33.6407,16634,0
+XTOC.US,D,20260106,000000,33.7799,33.799,33.69,33.7722,8263,0
+XTOC.US,D,20260107,000000,33.72,33.79,33.72,33.72,1904,0
+XTOC.US,D,20260108,000000,33.6495,33.73,33.6495,33.7123,1519,0
+XTOC.US,D,20260109,000000,33.78,33.91,33.78,33.91,1804,0
+XTOC.US,D,20260112,000000,33.8701,33.9259,33.8701,33.92,1253,0
+XTOC.US,D,20260113,000000,33.83,33.945,33.81,33.8486,3032,0
+XTOC.US,D,20260114,000000,33.71,33.747,33.68,33.747,3818,0
+XTOC.US,D,20260115,000000,33.919,33.919,33.85,33.86,1434,0
+XTOC.US,D,20260116,000000,33.87,33.87,33.8342,33.8342,767,0
+XTOC.US,D,20260120,000000,33.5101,33.5101,33.3,33.3076,3170,0
+XTOC.US,D,20260121,000000,33.54,33.7,33.54,33.6216,851,0
+XTOC.US,D,20260122,000000,33.72,33.77,33.72,33.7613,11976,0
+XTOC.US,D,20260123,000000,33.79,33.82,33.7754,33.7754,8920,0
+XTOC.US,D,20260126,000000,33.8636,33.94,33.8636,33.8895,3656,0
+XTOC.US,D,20260127,000000,33.96,33.965,33.94,33.9498,726,0
+XTOC.US,D,20260128,000000,33.94,33.979,33.91,33.9495,7788,0
+XTOC.US,D,20260129,000000,33.695,33.9004,33.695,33.9004,3877,0
+XTOC.US,D,20260202,000000,33.96,33.98,33.96,33.9636,840,0
+XTOC.US,D,20260203,000000,34,34,33.65,33.7702,33726,0
+XTOC.US,D,20260204,000000,33.78,33.78,33.55,33.6445,3951,0
+XTOC.US,D,20260205,000000,33.41,33.43,33.3222,33.3222,24748,0
+XTOC.US,D,20260209,000000,33.9315,33.99,33.93,33.9525,4147,0
+XTOC.US,D,20260210,000000,33.94,33.94,33.8771,33.8771,378,0
+XTOC.US,D,20260211,000000,33.8903,33.8965,33.8903,33.8965,334,0
+XTOC.US,D,20260212,000000,33.6499,33.67,33.45,33.45,1129,0
+XTOC.US,D,20260213,000000,33.57,33.57,33.4907,33.4907,214,0
+XTOC.US,D,20260217,000000,33.52,33.52,33.42,33.52,493,0
+XTOC.US,D,20260218,000000,33.82,33.82,33.6201,33.6649,3025,0
diff --git a/daily/us/nyse etfs/2/xtre.us.txt b/daily/us/nyse etfs/2/xtre.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..79c386c59045d2623a262c3d118b784fd8fb88c0
--- /dev/null
+++ b/daily/us/nyse etfs/2/xtre.us.txt	
@@ -0,0 +1,858 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+XTRE.US,D,20220916,000000,49.789,49.79,49.785,49.785,800,0
+XTRE.US,D,20220919,000000,49.69,49.69,49.68,49.6832,306,0
+XTRE.US,D,20220920,000000,49.67,49.67,49.6166,49.6166,101,0
+XTRE.US,D,20220921,000000,49.57,49.572,49.57,49.572,310,0
+XTRE.US,D,20220923,000000,49.2564,49.2564,49.2564,49.2564,6,0
+XTRE.US,D,20220926,000000,49.028,49.028,49.028,49.028,6,0
+XTRE.US,D,20220927,000000,49.002,49.002,49.002,49.002,20,0
+XTRE.US,D,20220928,000000,49.3931,49.3931,49.3931,49.3931,6,0
+XTRE.US,D,20220929,000000,49.3059,49.3059,49.3059,49.3059,4,0
+XTRE.US,D,20220930,000000,49.2154,49.2154,49.2154,49.2154,2,0
+XTRE.US,D,20221003,000000,49.4284,49.4284,49.4284,49.4284,2,0
+XTRE.US,D,20221004,000000,49.4829,49.4829,49.4829,49.4829,6,0
+XTRE.US,D,20221005,000000,49.3736,49.3736,49.3736,49.3736,6,0
+XTRE.US,D,20221006,000000,49.271,49.271,49.271,49.271,6,0
+XTRE.US,D,20221007,000000,49.1821,49.1821,49.15,49.15,300,0
+XTRE.US,D,20221010,000000,49.09,49.09,49.09,49.09,200,0
+XTRE.US,D,20221011,000000,49.1461,49.1461,49.1461,49.1461,6,0
+XTRE.US,D,20221012,000000,49.214,49.214,49.214,49.214,2,0
+XTRE.US,D,20221013,000000,49.01,49.01,49.01,49.01,2,0
+XTRE.US,D,20221014,000000,48.9579,48.9579,48.9579,48.9579,2,0
+XTRE.US,D,20221017,000000,49.07,49.0742,49.02,49.02,600,0
+XTRE.US,D,20221018,000000,49.08,49.08,49.08,49.08,2,0
+XTRE.US,D,20221019,000000,48.8938,48.8938,48.8938,48.8938,19,0
+XTRE.US,D,20221020,000000,48.765,48.765,48.765,48.765,1,0
+XTRE.US,D,20221021,000000,48.974,48.974,48.974,48.974,1,0
+XTRE.US,D,20221024,000000,48.97,48.97,48.97,48.97,1,0
+XTRE.US,D,20221025,000000,49.0909,49.105,49.0909,49.0909,102,0
+XTRE.US,D,20221026,000000,49.174,49.174,49.174,49.174,1,0
+XTRE.US,D,20221027,000000,49.3626,49.3626,49.3626,49.3626,1,0
+XTRE.US,D,20221028,000000,49.2342,49.2342,49.2342,49.2342,1,0
+XTRE.US,D,20221031,000000,49.1194,49.1194,49.1194,49.1194,1,0
+XTRE.US,D,20221101,000000,48.8608,48.8608,48.8608,48.8608,1,0
+XTRE.US,D,20221102,000000,48.8022,48.8022,48.8022,48.8022,1,0
+XTRE.US,D,20221103,000000,48.69,48.6905,48.69,48.6905,200,0
+XTRE.US,D,20221104,000000,48.7514,48.7514,48.7514,48.7514,1,0
+XTRE.US,D,20221107,000000,48.69,48.69,48.6799,48.6799,600,0
+XTRE.US,D,20221108,000000,48.79,48.79,48.79,48.79,1,0
+XTRE.US,D,20221109,000000,48.8511,48.915,48.8511,48.915,410,0
+XTRE.US,D,20221110,000000,49.3722,49.3722,49.3722,49.3722,7,0
+XTRE.US,D,20221111,000000,49.285,49.285,49.285,49.285,1,0
+XTRE.US,D,20221114,000000,49.2902,49.2902,49.2902,49.2902,1,0
+XTRE.US,D,20221115,000000,49.4209,49.4209,49.4209,49.4209,1,0
+XTRE.US,D,20221116,000000,49.4689,49.4689,49.4689,49.4689,1,0
+XTRE.US,D,20221117,000000,49.37,49.37,49.37,49.37,120,0
+XTRE.US,D,20221118,000000,49.26,49.26,49.26,49.26,1,0
+XTRE.US,D,20221121,000000,49.2323,49.2323,49.2323,49.2323,1,0
+XTRE.US,D,20221122,000000,49.31,49.31,49.31,49.31,100,0
+XTRE.US,D,20221123,000000,49.37,49.37,49.37,49.37,27,0
+XTRE.US,D,20221125,000000,49.38,49.38,49.38,49.38,2,0
+XTRE.US,D,20221128,000000,49.41,49.41,49.41,49.41,1,0
+XTRE.US,D,20221129,000000,49.38,49.38,49.38,49.38,100,0
+XTRE.US,D,20221130,000000,49.5664,49.5664,49.5664,49.5664,1,0
+XTRE.US,D,20221201,000000,49.6486,49.6486,49.6486,49.6486,1,0
+XTRE.US,D,20221202,000000,49.6559,49.6559,49.6559,49.6559,1,0
+XTRE.US,D,20221205,000000,49.5248,49.5248,49.4323,49.4323,100,0
+XTRE.US,D,20221206,000000,49.5028,49.5028,49.5028,49.5028,1,0
+XTRE.US,D,20221207,000000,49.6816,49.6816,49.6816,49.6816,1,0
+XTRE.US,D,20221208,000000,49.589,49.59,49.589,49.59,251,0
+XTRE.US,D,20221209,000000,49.5384,49.5384,49.5384,49.5384,1,0
+XTRE.US,D,20221212,000000,49.465,49.465,49.465,49.465,2,0
+XTRE.US,D,20221213,000000,49.78,49.78,49.69,49.69,601,0
+XTRE.US,D,20221214,000000,49.7469,49.7469,49.7469,49.7469,1,0
+XTRE.US,D,20221215,000000,49.74,49.7402,49.74,49.74,751,0
+XTRE.US,D,20221216,000000,49.785,49.785,49.785,49.785,26,0
+XTRE.US,D,20221219,000000,49.6698,49.6698,49.6698,49.6698,25,0
+XTRE.US,D,20221220,000000,49.61,49.61,49.61,49.61,25,0
+XTRE.US,D,20221221,000000,49.665,49.665,49.665,49.665,25,0
+XTRE.US,D,20221222,000000,49.66,49.66,49.6299,49.6299,1760,0
+XTRE.US,D,20221223,000000,49.54,49.585,49.54,49.585,101,0
+XTRE.US,D,20221227,000000,49.425,49.425,49.425,49.425,1,0
+XTRE.US,D,20221228,000000,49.42,49.42,49.42,49.42,1,0
+XTRE.US,D,20221229,000000,49.265,49.265,49.265,49.265,1,0
+XTRE.US,D,20221230,000000,49.175,49.175,49.175,49.175,1,0
+XTRE.US,D,20230103,000000,49.2623,49.2623,49.2623,49.2623,1,0
+XTRE.US,D,20230104,000000,49.3691,49.3691,49.3691,49.3691,2,0
+XTRE.US,D,20230105,000000,49.2889,49.2889,49.2889,49.2889,5,0
+XTRE.US,D,20230106,000000,49.595,49.595,49.595,49.595,180,0
+XTRE.US,D,20230109,000000,49.6621,49.6621,49.6621,49.6621,2,0
+XTRE.US,D,20230110,000000,49.6181,49.6181,49.6181,49.6181,1,0
+XTRE.US,D,20230111,000000,49.7,49.7,49.7,49.7,100,0
+XTRE.US,D,20230112,000000,49.8928,49.8928,49.8928,49.8928,1,0
+XTRE.US,D,20230113,000000,49.7589,49.7589,49.7589,49.7589,1,0
+XTRE.US,D,20230117,000000,49.79,49.79,49.79,49.79,1,0
+XTRE.US,D,20230118,000000,50.02,50.02,50.02,50.02,1,0
+XTRE.US,D,20230119,000000,49.99,49.99,49.99,49.99,100,0
+XTRE.US,D,20230120,000000,49.8761,49.8761,49.8761,49.8761,3,0
+XTRE.US,D,20230123,000000,49.7854,49.7854,49.7854,49.7854,1,0
+XTRE.US,D,20230124,000000,49.85,49.85,49.85,49.85,36,0
+XTRE.US,D,20230125,000000,49.885,49.885,49.885,49.885,1,0
+XTRE.US,D,20230126,000000,49.825,49.825,49.825,49.825,2,0
+XTRE.US,D,20230127,000000,49.8,49.8,49.8,49.8,1,0
+XTRE.US,D,20230130,000000,49.73,49.73,49.73,49.73,1,0
+XTRE.US,D,20230131,000000,49.8447,49.8447,49.8447,49.8447,1,0
+XTRE.US,D,20230201,000000,49.91,49.91,49.91,49.91,88,0
+XTRE.US,D,20230202,000000,49.99,49.99,49.9024,49.9024,1000,0
+XTRE.US,D,20230203,000000,49.6225,49.6225,49.6225,49.6225,88,0
+XTRE.US,D,20230206,000000,49.3723,49.3723,49.3723,49.3723,1,0
+XTRE.US,D,20230207,000000,49.4,49.4,49.4,49.4,2,0
+XTRE.US,D,20230208,000000,49.44,49.44,49.44,49.44,227,0
+XTRE.US,D,20230209,000000,49.35,49.35,49.35,49.35,1,0
+XTRE.US,D,20230210,000000,49.29,49.29,49.29,49.29,20,0
+XTRE.US,D,20230213,000000,49.2962,49.2962,49.2962,49.2962,21,0
+XTRE.US,D,20230214,000000,49.99,49.99,49.1334,49.1334,2,0
+XTRE.US,D,20230215,000000,49.14,49.14,49.11,49.11,100,0
+XTRE.US,D,20230216,000000,49.1026,49.1026,49.1026,49.1026,2,0
+XTRE.US,D,20230217,000000,49.165,49.165,49.165,49.165,2,0
+XTRE.US,D,20230221,000000,49.0667,49.0667,49,49,562,0
+XTRE.US,D,20230222,000000,49.02,49.02,49.02,49.02,107,0
+XTRE.US,D,20230223,000000,49.09,49.09,49.09,49.09,100,0
+XTRE.US,D,20230224,000000,48.92,48.92,48.9031,48.9031,151,0
+XTRE.US,D,20230227,000000,48.93,48.95,48.93,48.95,146,0
+XTRE.US,D,20230228,000000,48.92,48.95,48.92,48.95,1000,0
+XTRE.US,D,20230301,000000,48.64,48.65,48.625,48.625,7756,0
+XTRE.US,D,20230302,000000,48.58,48.605,48.58,48.605,203,0
+XTRE.US,D,20230303,000000,48.615,48.68,48.61,48.6576,5028,0
+XTRE.US,D,20230306,000000,48.67,48.6863,48.665,48.665,7359,0
+XTRE.US,D,20230307,000000,48.68,48.68,48.525,48.525,11220,0
+XTRE.US,D,20230308,000000,48.4785,48.4785,48.47,48.47,300,0
+XTRE.US,D,20230309,000000,48.6106,48.72,48.6078,48.72,1961,0
+XTRE.US,D,20230310,000000,49.09,49.1036,48.9754,49.1036,1240,0
+XTRE.US,D,20230313,000000,49.8099,49.8099,49.61,49.695,2100,0
+XTRE.US,D,20230314,000000,49.38,49.5,49.38,49.4386,8165,0
+XTRE.US,D,20230315,000000,49.97,49.97,49.81,49.861,1252,0
+XTRE.US,D,20230316,000000,49.87,49.982,49.56,49.576,7754,0
+XTRE.US,D,20230317,000000,49.81,49.99,49.81,49.9728,1470,0
+XTRE.US,D,20230320,000000,50.01,50.01,49.84,49.8413,1685,0
+XTRE.US,D,20230321,000000,49.67,49.67,49.5822,49.5822,3480,0
+XTRE.US,D,20230322,000000,49.56,49.9638,49.56,49.9638,650,0
+XTRE.US,D,20230323,000000,50.02,50.1877,50.02,50.1877,4000,0
+XTRE.US,D,20230324,000000,50.305,50.305,50.2,50.2,1197,0
+XTRE.US,D,20230327,000000,49.96,49.96,49.89,49.895,2535,0
+XTRE.US,D,20230328,000000,49.77,49.7924,49.77,49.7924,100,0
+XTRE.US,D,20230329,000000,49.8,49.8,49.7515,49.7515,234,0
+XTRE.US,D,20230330,000000,49.785,49.785,49.785,49.785,10,0
+XTRE.US,D,20230331,000000,49.77,49.885,49.77,49.885,210,0
+XTRE.US,D,20230403,000000,49.85,49.86,49.825,49.86,335,0
+XTRE.US,D,20230404,000000,49.84,50.05,49.84,50.05,4604,0
+XTRE.US,D,20230405,000000,50.22,50.24,50.135,50.135,2508,0
+XTRE.US,D,20230406,000000,50.15,50.17,50.1,50.1008,1457,0
+XTRE.US,D,20230410,000000,49.86,49.86,49.86,49.86,46,0
+XTRE.US,D,20230411,000000,49.8,49.83,49.79,49.83,587,0
+XTRE.US,D,20230412,000000,49.94,49.94,49.94,49.94,1,0
+XTRE.US,D,20230413,000000,49.991,50.01,49.9454,49.9454,942,0
+XTRE.US,D,20230414,000000,49.78,49.78,49.78,49.78,1,0
+XTRE.US,D,20230417,000000,49.66,49.66,49.66,49.66,1,0
+XTRE.US,D,20230418,000000,49.65,49.7099,49.65,49.66,700,0
+XTRE.US,D,20230419,000000,49.6,49.6,49.6,49.6,1,0
+XTRE.US,D,20230420,000000,49.76,49.76,49.76,49.76,1,0
+XTRE.US,D,20230421,000000,49.72,49.72,49.72,49.72,1,0
+XTRE.US,D,20230424,000000,49.82,49.82,49.82,49.82,28,0
+XTRE.US,D,20230425,000000,50.1278,50.1278,50.1278,50.1278,25,0
+XTRE.US,D,20230426,000000,49.9994,50.0453,49.9994,50.0453,300,0
+XTRE.US,D,20230427,000000,49.91,49.91,49.86,49.86,283,0
+XTRE.US,D,20230428,000000,49.95,49.9808,49.95,49.9808,8500,0
+XTRE.US,D,20230501,000000,49.7,49.7099,49.6634,49.6634,1100,0
+XTRE.US,D,20230502,000000,49.68,49.94,49.67,49.925,1115,0
+XTRE.US,D,20230503,000000,50.0141,50.12,49.99,50.1119,2587,0
+XTRE.US,D,20230504,000000,50.16,50.27,50.16,50.23,1953,0
+XTRE.US,D,20230505,000000,50,50.02,50,50.02,205,0
+XTRE.US,D,20230508,000000,49.9301,49.9301,49.905,49.905,222,0
+XTRE.US,D,20230509,000000,49.91,49.91,49.86,49.89,300,0
+XTRE.US,D,20230510,000000,50.0309,50.1,50.0309,50.08,1151,0
+XTRE.US,D,20230511,000000,50.1822,50.1822,50.1224,50.1224,418,0
+XTRE.US,D,20230512,000000,50,50,49.98,49.985,120849,0
+XTRE.US,D,20230515,000000,49.98,49.98,49.98,49.98,694,0
+XTRE.US,D,20230516,000000,49.9,49.9,49.89,49.89,3530,0
+XTRE.US,D,20230517,000000,49.77,49.78,49.77,49.78,105,0
+XTRE.US,D,20230518,000000,49.6715,49.6715,49.62,49.64,6597,0
+XTRE.US,D,20230519,000000,49.62,49.62,49.5503,49.5503,805,0
+XTRE.US,D,20230522,000000,49.5399,49.5401,49.5399,49.5401,461,0
+XTRE.US,D,20230523,000000,49.5417,49.5417,49.5417,49.5417,25,0
+XTRE.US,D,20230524,000000,49.4741,49.4741,49.4741,49.4741,1,0
+XTRE.US,D,20230525,000000,49.27,49.27,49.27,49.27,1,0
+XTRE.US,D,20230526,000000,49.2,49.235,49.2,49.235,528,0
+XTRE.US,D,20230530,000000,49.3751,49.4217,49.369,49.4217,1537,0
+XTRE.US,D,20230531,000000,49.549,49.549,49.549,49.549,16,0
+XTRE.US,D,20230601,000000,49.4595,49.49,49.4595,49.48,462,0
+XTRE.US,D,20230602,000000,49.24,49.2512,49.24,49.2512,109,0
+XTRE.US,D,20230605,000000,49.2687,49.29,49.2687,49.29,132,0
+XTRE.US,D,20230606,000000,49.25,49.25,49.25,49.25,1,0
+XTRE.US,D,20230607,000000,49.16,49.16,49.16,49.16,27,0
+XTRE.US,D,20230608,000000,49.28,49.28,49.28,49.28,39,0
+XTRE.US,D,20230609,000000,49.16,49.16,49.16,49.16,48,0
+XTRE.US,D,20230612,000000,49.1475,49.21,49.1475,49.21,203,0
+XTRE.US,D,20230613,000000,49.221,49.2245,49.03,49.05,1157,0
+XTRE.US,D,20230614,000000,49.13,49.14,49,49.03,541,0
+XTRE.US,D,20230615,000000,49.18,49.18,49.18,49.18,9,0
+XTRE.US,D,20230616,000000,49.0526,49.0526,49.0526,49.0526,53,0
+XTRE.US,D,20230620,000000,49.11,49.11,49.11,49.11,2,0
+XTRE.US,D,20230621,000000,49.11,49.11,49.11,49.11,5,0
+XTRE.US,D,20230622,000000,49.0495,49.0495,49.01,49.01,253,0
+XTRE.US,D,20230623,000000,49.08,49.08,49.08,49.08,2,0
+XTRE.US,D,20230626,000000,49.1201,49.1345,49.1201,49.1328,764,0
+XTRE.US,D,20230627,000000,49.0118,49.0118,49.0118,49.0118,8,0
+XTRE.US,D,20230628,000000,49.04,49.1007,49.04,49.1007,200,0
+XTRE.US,D,20230629,000000,48.8996,48.8996,48.8996,48.8996,2,0
+XTRE.US,D,20230630,000000,48.89,48.8928,48.89,48.8928,110,0
+XTRE.US,D,20230703,000000,48.664,48.664,48.664,48.664,1,0
+XTRE.US,D,20230705,000000,48.6197,48.6197,48.6197,48.6197,8,0
+XTRE.US,D,20230706,000000,48.46,48.4969,48.42,48.4969,2736,0
+XTRE.US,D,20230707,000000,48.6117,48.6117,48.54,48.54,1021,0
+XTRE.US,D,20230710,000000,48.69,48.69,48.69,48.69,9,0
+XTRE.US,D,20230711,000000,48.7137,48.7137,48.69,48.69,1513,0
+XTRE.US,D,20230712,000000,48.94,48.94,48.94,48.94,1,0
+XTRE.US,D,20230713,000000,49.09,49.17,49.09,49.17,200,0
+XTRE.US,D,20230714,000000,48.99,48.99,48.99,48.99,1,0
+XTRE.US,D,20230717,000000,49.0339,49.045,49.03,49.03,687,0
+XTRE.US,D,20230718,000000,49.03,49.03,49.03,49.03,167,0
+XTRE.US,D,20230719,000000,49.03,49.0899,49.03,49.06,1245,0
+XTRE.US,D,20230720,000000,48.9395,48.9395,48.9395,48.9395,1,0
+XTRE.US,D,20230721,000000,48.94,48.94,48.9135,48.92,902,0
+XTRE.US,D,20230724,000000,48.94,48.94,48.84,48.84,702,0
+XTRE.US,D,20230725,000000,48.7898,48.805,48.7898,48.805,143,0
+XTRE.US,D,20230726,000000,48.9,48.9,48.9,48.9,232,0
+XTRE.US,D,20230727,000000,48.75,48.75,48.745,48.745,224,0
+XTRE.US,D,20230728,000000,48.83,48.84,48.82,48.8277,24714,0
+XTRE.US,D,20230731,000000,48.8479,48.8479,48.8479,48.8479,4,0
+XTRE.US,D,20230801,000000,48.61,48.64,48.61,48.64,1968,0
+XTRE.US,D,20230802,000000,48.64,48.6599,48.6399,48.65,538,0
+XTRE.US,D,20230803,000000,48.61,48.61,48.61,48.61,92,0
+XTRE.US,D,20230804,000000,48.75,48.815,48.75,48.815,11770,0
+XTRE.US,D,20230807,000000,48.81,48.84,48.81,48.82,2536,0
+XTRE.US,D,20230808,000000,48.8517,48.89,48.8517,48.89,185,0
+XTRE.US,D,20230809,000000,48.86,48.86,48.86,48.86,8,0
+XTRE.US,D,20230810,000000,48.7743,48.7743,48.7743,48.7743,25,0
+XTRE.US,D,20230811,000000,48.655,48.655,48.655,48.655,93,0
+XTRE.US,D,20230814,000000,48.575,48.575,48.575,48.575,80,0
+XTRE.US,D,20230815,000000,48.59,48.59,48.59,48.59,1,0
+XTRE.US,D,20230816,000000,48.5315,48.5315,48.5158,48.5158,242,0
+XTRE.US,D,20230817,000000,48.56,48.56,48.56,48.56,2,0
+XTRE.US,D,20230818,000000,48.595,48.595,48.595,48.595,80,0
+XTRE.US,D,20230821,000000,48.5,48.502,48.49,48.5,1441,0
+XTRE.US,D,20230822,000000,48.46,48.46,48.46,48.46,110,0
+XTRE.US,D,20230823,000000,48.61,48.61,48.61,48.61,1,0
+XTRE.US,D,20230824,000000,48.57,48.57,48.57,48.57,1,0
+XTRE.US,D,20230825,000000,48.53,48.53,48.5103,48.5103,148,0
+XTRE.US,D,20230828,000000,48.57,48.57,48.57,48.57,301,0
+XTRE.US,D,20230829,000000,48.75,48.75,48.75,48.75,1,0
+XTRE.US,D,20230830,000000,48.75,48.75,48.75,48.75,2,0
+XTRE.US,D,20230831,000000,48.8273,48.8273,48.8273,48.8273,144,0
+XTRE.US,D,20230901,000000,48.7181,48.7181,48.59,48.6,1188,0
+XTRE.US,D,20230905,000000,48.48,48.48,48.48,48.48,821,0
+XTRE.US,D,20230906,000000,48.39,48.39,48.385,48.385,214,0
+XTRE.US,D,20230907,000000,48.5,48.5,48.5,48.5,20,0
+XTRE.US,D,20230908,000000,48.47,48.47,48.47,48.47,36,0
+XTRE.US,D,20230911,000000,48.47,48.47,48.47,48.47,55,0
+XTRE.US,D,20230912,000000,48.455,48.455,48.455,48.455,122,0
+XTRE.US,D,20230913,000000,48.5,48.5,48.5,48.5,2,0
+XTRE.US,D,20230914,000000,48.5,48.5,48.47,48.47,799,0
+XTRE.US,D,20230915,000000,48.44,48.44,48.42,48.42,212,0
+XTRE.US,D,20230918,000000,48.4111,48.415,48.4111,48.415,323,0
+XTRE.US,D,20230919,000000,48.4,48.4,48.336,48.336,290,0
+XTRE.US,D,20230920,000000,48.38,48.38,48.2809,48.2809,3795,0
+XTRE.US,D,20230921,000000,48.27,48.27,48.27,48.27,45,0
+XTRE.US,D,20230922,000000,48.345,48.345,48.33,48.34,825,0
+XTRE.US,D,20230925,000000,48.317,48.317,48.305,48.305,117,0
+XTRE.US,D,20230926,000000,48.2999,48.31,48.2999,48.31,1027,0
+XTRE.US,D,20230927,000000,48.22,48.24,48.22,48.2299,3424,0
+XTRE.US,D,20230928,000000,48.3514,48.3514,48.3514,48.3514,4,0
+XTRE.US,D,20230929,000000,48.41,48.41,48.37,48.37,415,0
+XTRE.US,D,20231002,000000,48.14,48.14,48.14,48.14,1571,0
+XTRE.US,D,20231003,000000,48.08,48.08,48.005,48.005,403,0
+XTRE.US,D,20231004,000000,48.14,48.15,48.1121,48.1391,1908,0
+XTRE.US,D,20231005,000000,48.24,48.24,48.24,48.24,42,0
+XTRE.US,D,20231006,000000,48.19,48.19,48.15,48.15,906,0
+XTRE.US,D,20231009,000000,48.3364,48.3364,48.3364,48.3364,15,0
+XTRE.US,D,20231010,000000,48.35,48.35,48.35,48.35,39,0
+XTRE.US,D,20231011,000000,48.29,48.34,48.28,48.34,724,0
+XTRE.US,D,20231012,000000,48.2403,48.2403,48.2403,48.2403,39,0
+XTRE.US,D,20231013,000000,48.26,48.3,48.26,48.3,233,0
+XTRE.US,D,20231016,000000,48.2254,48.2254,48.2254,48.2254,104,0
+XTRE.US,D,20231017,000000,48.0112,48.0112,48.0112,48.0112,91,0
+XTRE.US,D,20231018,000000,47.9935,48.0057,47.9888,47.9888,2350,0
+XTRE.US,D,20231019,000000,48.0299,48.0299,47.94,48.0251,15025,0
+XTRE.US,D,20231020,000000,48.16,48.16,48.13,48.1451,500,0
+XTRE.US,D,20231023,000000,48.19,48.2064,48.19,48.2064,505,0
+XTRE.US,D,20231024,000000,48.16,48.2596,48.15,48.17,8279,0
+XTRE.US,D,20231025,000000,48.1438,48.1438,48.1121,48.1121,519,0
+XTRE.US,D,20231026,000000,48.1617,48.235,48.1617,48.235,2161,0
+XTRE.US,D,20231027,000000,48.3048,48.3048,48.3048,48.3048,8,0
+XTRE.US,D,20231030,000000,48.24,48.24,48.24,48.24,168,0
+XTRE.US,D,20231031,000000,48.21,48.21,48.21,48.21,6,0
+XTRE.US,D,20231101,000000,48.06,48.26,48.06,48.26,2324,0
+XTRE.US,D,20231102,000000,48.3302,48.3302,48.25,48.27,20540,0
+XTRE.US,D,20231103,000000,48.48,48.52,48.46,48.49,1026,0
+XTRE.US,D,20231106,000000,48.38,48.39,48.36,48.36,1417,0
+XTRE.US,D,20231107,000000,48.44,48.44,48.43,48.43,263,0
+XTRE.US,D,20231108,000000,48.4182,48.45,48.4182,48.4398,7215,0
+XTRE.US,D,20231109,000000,48.34,48.34,48.285,48.285,361,0
+XTRE.US,D,20231110,000000,48.3645,48.3799,48.2678,48.2678,3518,0
+XTRE.US,D,20231113,000000,48.2451,48.285,48.2451,48.285,4208,0
+XTRE.US,D,20231114,000000,48.63,48.65,48.63,48.6349,361,0
+XTRE.US,D,20231115,000000,48.52,48.52,48.47,48.48,4200,0
+XTRE.US,D,20231116,000000,48.61,48.6498,48.61,48.62,2121,0
+XTRE.US,D,20231117,000000,48.5773,48.595,48.5773,48.595,1044,0
+XTRE.US,D,20231120,000000,48.56,48.61,48.55,48.61,2017,0
+XTRE.US,D,20231121,000000,48.65,48.66,48.63,48.63,2517,0
+XTRE.US,D,20231122,000000,48.64,48.64,48.635,48.635,241,0
+XTRE.US,D,20231124,000000,48.57,48.57,48.57,48.57,794,0
+XTRE.US,D,20231127,000000,48.68,48.68,48.68,48.68,57,0
+XTRE.US,D,20231128,000000,48.81,48.84,48.81,48.84,1170,0
+XTRE.US,D,20231129,000000,48.98,48.98,48.965,48.965,2080,0
+XTRE.US,D,20231130,000000,48.91,48.91,48.89,48.9,583,0
+XTRE.US,D,20231201,000000,48.81,48.95,48.81,48.95,1383,0
+XTRE.US,D,20231204,000000,48.84,48.86,48.82,48.845,2627,0
+XTRE.US,D,20231205,000000,48.9,48.945,48.9,48.945,223,0
+XTRE.US,D,20231206,000000,48.96,48.96,48.96,48.96,14,0
+XTRE.US,D,20231207,000000,49.0098,49.0098,48.9885,48.9885,229,0
+XTRE.US,D,20231208,000000,48.8,48.805,48.8,48.805,314,0
+XTRE.US,D,20231211,000000,48.76,48.8,48.76,48.8,1119,0
+XTRE.US,D,20231212,000000,48.81,48.8337,48.81,48.8337,148,0
+XTRE.US,D,20231213,000000,48.9096,49.2142,48.9096,49.2142,769,0
+XTRE.US,D,20231214,000000,49.32,49.43,49.32,49.3685,3710,0
+XTRE.US,D,20231215,000000,49.32,49.32,49.28,49.295,2320,0
+XTRE.US,D,20231218,000000,49.2997,49.2997,49.27,49.274,49962,0
+XTRE.US,D,20231219,000000,49.3,49.3,49.28,49.2888,1375,0
+XTRE.US,D,20231220,000000,49.36,49.42,49.36,49.41,1676,0
+XTRE.US,D,20231221,000000,49.43,49.44,49.43,49.439,793,0
+XTRE.US,D,20231222,000000,49.425,49.49,49.425,49.485,1145,0
+XTRE.US,D,20231226,000000,49.43,49.4641,49.4,49.4302,3198,0
+XTRE.US,D,20231227,000000,49.53,49.57,49.53,49.54,3757,0
+XTRE.US,D,20231228,000000,49.31,49.33,49.31,49.33,1159,0
+XTRE.US,D,20231229,000000,49.34,49.37,49.34,49.345,2609,0
+XTRE.US,D,20240102,000000,49.24,49.25,49.235,49.235,1162,0
+XTRE.US,D,20240103,000000,49.19,49.26,49.19,49.26,142,0
+XTRE.US,D,20240104,000000,49.1801,49.19,49.17,49.175,1999,0
+XTRE.US,D,20240105,000000,49.13,49.153,49.12,49.1307,1862,0
+XTRE.US,D,20240108,000000,49.24,49.24,49.21,49.21,3180,0
+XTRE.US,D,20240109,000000,49.22,49.22,49.21,49.215,844,0
+XTRE.US,D,20240110,000000,49.2485,49.2485,49.21,49.21,2038,0
+XTRE.US,D,20240111,000000,49.2884,49.39,49.27,49.385,7124,0
+XTRE.US,D,20240112,000000,49.5626,49.5626,49.5139,49.52,2089,0
+XTRE.US,D,20240116,000000,49.4499,49.45,49.35,49.39,2499,0
+XTRE.US,D,20240117,000000,49.23,49.245,49.22,49.245,2361,0
+XTRE.US,D,20240118,000000,49.2436,49.2488,49.24,49.24,737,0
+XTRE.US,D,20240119,000000,49.18,49.1863,49.18,49.1863,330,0
+XTRE.US,D,20240122,000000,49.25,49.27,49.22,49.245,2407,0
+XTRE.US,D,20240123,000000,49.22,49.23,49.22,49.23,439,0
+XTRE.US,D,20240124,000000,49.29,49.29,49.1887,49.1887,2665,0
+XTRE.US,D,20240125,000000,49.29,49.315,49.29,49.315,755,0
+XTRE.US,D,20240126,000000,49.27,49.27,49.2274,49.27,6351,0
+XTRE.US,D,20240129,000000,49.2829,49.37,49.2829,49.365,4000,0
+XTRE.US,D,20240130,000000,49.35,49.35,49.2449,49.2854,3470,0
+XTRE.US,D,20240131,000000,49.49,49.49,49.435,49.4659,2740,0
+XTRE.US,D,20240201,000000,49.39,49.43,49.39,49.417,3556,0
+XTRE.US,D,20240202,000000,49.1572,49.1572,49.14,49.1455,12833,0
+XTRE.US,D,20240205,000000,49.02,49.02,48.9562,48.9562,10303,0
+XTRE.US,D,20240206,000000,49.06,49.11,49.06,49.09,7856,0
+XTRE.US,D,20240207,000000,49.11,49.12,49.05,49.0586,3401,0
+XTRE.US,D,20240208,000000,49.0336,49.0336,49,49.005,3426,0
+XTRE.US,D,20240209,000000,48.97,48.97,48.96,48.9655,1510,0
+XTRE.US,D,20240212,000000,49,49.02,48.98,48.99,4764,0
+XTRE.US,D,20240213,000000,48.82,48.82,48.7101,48.728,12726,0
+XTRE.US,D,20240214,000000,48.84,48.8499,48.82,48.825,1510,0
+XTRE.US,D,20240215,000000,48.9271,48.9271,48.8841,48.89,1578,0
+XTRE.US,D,20240216,000000,48.77,48.8008,48.76,48.785,4532,0
+XTRE.US,D,20240220,000000,48.86,48.89,48.84,48.87,7482,0
+XTRE.US,D,20240221,000000,48.83,48.83,48.78,48.79,6728,0
+XTRE.US,D,20240222,000000,48.75,48.75,48.725,48.75,4640,0
+XTRE.US,D,20240223,000000,48.75,48.8,48.7499,48.8,1884,0
+XTRE.US,D,20240226,000000,48.76,48.76,48.74,48.755,2963,0
+XTRE.US,D,20240227,000000,48.7503,48.7721,48.74,48.75,264375,0
+XTRE.US,D,20240228,000000,48.78,48.83,48.78,48.83,1452,0
+XTRE.US,D,20240229,000000,48.86,48.8633,48.85,48.85,3848,0
+XTRE.US,D,20240301,000000,48.74,48.8916,48.74,48.88,3232,0
+XTRE.US,D,20240304,000000,48.795,48.81,48.7925,48.8093,1960,0
+XTRE.US,D,20240305,000000,48.87,48.91,48.87,48.91,3195,0
+XTRE.US,D,20240306,000000,48.8993,48.9052,48.89,48.9052,2246,0
+XTRE.US,D,20240307,000000,48.9623,49,48.9415,48.9938,1830,0
+XTRE.US,D,20240308,000000,49.0211,49.0449,49.0211,49.035,4128,0
+XTRE.US,D,20240311,000000,48.9884,48.9897,48.98,48.98,2626,0
+XTRE.US,D,20240312,000000,48.94,48.94,48.885,48.9,6756,0
+XTRE.US,D,20240313,000000,48.8623,48.8797,48.8407,48.86,9654,0
+XTRE.US,D,20240314,000000,48.73,48.74,48.72,48.7349,981,0
+XTRE.US,D,20240315,000000,48.675,48.6995,48.675,48.68,3275,0
+XTRE.US,D,20240318,000000,48.67,48.67,48.655,48.67,2484,0
+XTRE.US,D,20240319,000000,48.72,48.75,48.72,48.74,3571,0
+XTRE.US,D,20240320,000000,48.7361,48.85,48.7361,48.85,21306,0
+XTRE.US,D,20240321,000000,48.86,48.86,48.8382,48.86,16851,0
+XTRE.US,D,20240322,000000,48.92,48.925,48.915,48.915,3307,0
+XTRE.US,D,20240325,000000,48.875,48.8831,48.8699,48.8831,1062,0
+XTRE.US,D,20240326,000000,48.8539,48.8955,48.85,48.8955,2819,0
+XTRE.US,D,20240327,000000,48.96,48.9799,48.95,48.95,1855,0
+XTRE.US,D,20240328,000000,48.9,48.9,48.8917,48.895,1473,0
+XTRE.US,D,20240401,000000,48.64,48.64,48.56,48.59,4897,0
+XTRE.US,D,20240402,000000,48.57,48.59,48.56,48.59,21898,0
+XTRE.US,D,20240403,000000,48.52,48.61,48.52,48.6069,3114,0
+XTRE.US,D,20240404,000000,48.67,48.6957,48.67,48.6957,691,0
+XTRE.US,D,20240405,000000,48.5917,48.5917,48.5469,48.5469,550,0
+XTRE.US,D,20240408,000000,48.51,48.51,48.4798,48.4798,732,0
+XTRE.US,D,20240409,000000,48.5669,48.57,48.555,48.57,1371,0
+XTRE.US,D,20240410,000000,48.31,48.31,48.2151,48.23,6064,0
+XTRE.US,D,20240411,000000,48.27,48.2817,48.23,48.27,1608,0
+XTRE.US,D,20240412,000000,48.36,48.375,48.32,48.32,7529,0
+XTRE.US,D,20240415,000000,48.23,48.25,48.23,48.25,3419,0
+XTRE.US,D,20240416,000000,48.2,48.214,48.1727,48.18,3547,0
+XTRE.US,D,20240417,000000,48.24,48.31,48.24,48.31,2340,0
+XTRE.US,D,20240418,000000,48.23,48.2409,48.21,48.23,3089,0
+XTRE.US,D,20240419,000000,48.225,48.2579,48.225,48.25,2103,0
+XTRE.US,D,20240422,000000,48.26,48.27,48.26,48.265,2369,0
+XTRE.US,D,20240423,000000,48.3203,48.33,48.31,48.31,2762,0
+XTRE.US,D,20240424,000000,48.28,48.3,48.28,48.3,4155,0
+XTRE.US,D,20240425,000000,48.22,48.2354,48.22,48.23,1152,0
+XTRE.US,D,20240426,000000,48.258,48.26,48.25,48.25,3015,0
+XTRE.US,D,20240429,000000,48.26,48.32,48.26,48.31,3351,0
+XTRE.US,D,20240430,000000,48.2417,48.25,48.2086,48.2086,1512,0
+XTRE.US,D,20240501,000000,48.09,48.21,48.09,48.17,2841,0
+XTRE.US,D,20240502,000000,48.2,48.3,48.2,48.28,3250,0
+XTRE.US,D,20240503,000000,48.47,48.47,48.38,48.43,12834,0
+XTRE.US,D,20240506,000000,48.42,48.43,48.41,48.42,3495,0
+XTRE.US,D,20240507,000000,48.47,48.47,48.4231,48.44,3940,0
+XTRE.US,D,20240508,000000,48.415,48.415,48.4,48.4084,1524,0
+XTRE.US,D,20240509,000000,48.455,48.48,48.455,48.4768,1817,0
+XTRE.US,D,20240510,000000,48.43,48.43,48.4001,48.4061,3066,0
+XTRE.US,D,20240513,000000,48.45,48.45,48.427,48.427,1628,0
+XTRE.US,D,20240514,000000,48.47,48.52,48.47,48.52,3318,0
+XTRE.US,D,20240515,000000,48.635,48.67,48.635,48.6519,1018,0
+XTRE.US,D,20240516,000000,48.63,48.63,48.58,48.58,1132,0
+XTRE.US,D,20240517,000000,48.5897,48.59,48.5499,48.55,2300,0
+XTRE.US,D,20240520,000000,48.53,48.54,48.44,48.44,12668,0
+XTRE.US,D,20240521,000000,48.57,48.575,48.5503,48.56,4438,0
+XTRE.US,D,20240522,000000,48.535,48.535,48.51,48.5148,978,0
+XTRE.US,D,20240523,000000,48.51,48.51,48.429,48.448,3634,0
+XTRE.US,D,20240524,000000,48.448,48.665,48.448,48.665,730,0
+XTRE.US,D,20240528,000000,48.45,48.45,48.37,48.37,2202,0
+XTRE.US,D,20240529,000000,48.355,48.355,48.3129,48.325,1487,0
+XTRE.US,D,20240530,000000,48.4,48.43,48.4,48.41,79228,0
+XTRE.US,D,20240531,000000,48.5,48.5157,48.4927,48.5157,4911,0
+XTRE.US,D,20240603,000000,48.38,48.45,48.38,48.44,2320,0
+XTRE.US,D,20240604,000000,48.52,48.57,48.5033,48.55,3210,0
+XTRE.US,D,20240605,000000,48.56,48.61,48.55,48.5978,4022,0
+XTRE.US,D,20240606,000000,48.6,48.6397,48.5968,48.615,1423,0
+XTRE.US,D,20240607,000000,48.44,48.45,48.41,48.41,8022,0
+XTRE.US,D,20240610,000000,48.3907,48.41,48.39,48.41,8010,0
+XTRE.US,D,20240611,000000,48.4344,48.5,48.4344,48.4968,1508,0
+XTRE.US,D,20240612,000000,48.7,48.75,48.61,48.61,8886,0
+XTRE.US,D,20240613,000000,48.745,48.7688,48.74,48.74,1019,0
+XTRE.US,D,20240614,000000,48.7503,48.77,48.7503,48.77,3060,0
+XTRE.US,D,20240617,000000,48.6799,48.6838,48.655,48.655,2715,0
+XTRE.US,D,20240618,000000,48.725,48.78,48.71,48.77,4077,0
+XTRE.US,D,20240620,000000,48.67,48.72,48.67,48.715,4955,0
+XTRE.US,D,20240621,000000,48.73,48.74,48.73,48.7337,2419,0
+XTRE.US,D,20240624,000000,48.75,48.75,48.73,48.74,20000,0
+XTRE.US,D,20240625,000000,48.72,48.77,48.72,48.768,7985,0
+XTRE.US,D,20240626,000000,48.67,48.68,48.65,48.665,8265,0
+XTRE.US,D,20240627,000000,48.71,48.72,48.7,48.715,3185,0
+XTRE.US,D,20240628,000000,48.775,48.7897,48.6857,48.695,4384,0
+XTRE.US,D,20240701,000000,48.4309,48.44,48.4,48.44,8920,0
+XTRE.US,D,20240702,000000,48.475,48.48,48.46,48.46,1273,0
+XTRE.US,D,20240703,000000,48.52,48.61,48.52,48.5853,2049,0
+XTRE.US,D,20240705,000000,48.7,48.74,48.7,48.73,7652,0
+XTRE.US,D,20240708,000000,48.72,48.74,48.715,48.7262,3706,0
+XTRE.US,D,20240709,000000,48.69,48.7342,48.68,48.7342,27965,0
+XTRE.US,D,20240710,000000,48.75,48.75,48.7229,48.745,6366,0
+XTRE.US,D,20240711,000000,48.9,48.94,48.9,48.91,2912,0
+XTRE.US,D,20240712,000000,48.9598,48.995,48.9598,48.995,21788,0
+XTRE.US,D,20240715,000000,48.995,49.01,48.975,48.995,13700,0
+XTRE.US,D,20240716,000000,48.99,49.04,48.9801,49.0385,12882,0
+XTRE.US,D,20240717,000000,49,49.0591,48.9999,49.05,12188,0
+XTRE.US,D,20240718,000000,49.04,49.04,49,49.01,1832,0
+XTRE.US,D,20240719,000000,48.96,48.96,48.9453,48.9453,1240,0
+XTRE.US,D,20240722,000000,48.953,48.96,48.91,48.935,6451,0
+XTRE.US,D,20240723,000000,48.985,48.9901,48.97,48.97,5181,0
+XTRE.US,D,20240724,000000,49.0735,49.0735,48.99,48.99,3205,0
+XTRE.US,D,20240725,000000,49.03,49.07,48.9913,49.01,2782,0
+XTRE.US,D,20240726,000000,49.1142,49.115,49.1013,49.11,4518,0
+XTRE.US,D,20240729,000000,49.12,49.144,49.11,49.13,14871,0
+XTRE.US,D,20240730,000000,49.14,49.19,49.13,49.17,3632,0
+XTRE.US,D,20240731,000000,49.22,49.34,49.16,49.34,5155,0
+XTRE.US,D,20240801,000000,49.2017,49.31,49.2017,49.31,7531,0
+XTRE.US,D,20240802,000000,49.58,49.72,49.57,49.7021,6573,0
+XTRE.US,D,20240805,000000,49.88,49.88,49.638,49.7,9218,0
+XTRE.US,D,20240806,000000,49.53,49.55,49.5115,49.5481,373109,0
+XTRE.US,D,20240807,000000,49.4889,49.5,49.455,49.4956,5862,0
+XTRE.US,D,20240808,000000,49.4198,49.4394,49.39,49.42,7829,0
+XTRE.US,D,20240809,000000,49.505,49.5121,49.455,49.46,3403,0
+XTRE.US,D,20240812,000000,49.43,49.5393,49.43,49.53,2997,0
+XTRE.US,D,20240813,000000,49.6373,49.645,49.62,49.64,12244,0
+XTRE.US,D,20240814,000000,49.68,49.68,49.65,49.66,5644,0
+XTRE.US,D,20240815,000000,49.46,49.48,49.44,49.48,9482,0
+XTRE.US,D,20240816,000000,49.4701,49.52,49.4669,49.52,1747,0
+XTRE.US,D,20240819,000000,49.52,49.556,49.52,49.53,6817,0
+XTRE.US,D,20240820,000000,49.62,49.63,49.6,49.6,6391,0
+XTRE.US,D,20240821,000000,49.66,49.74,49.65,49.7,6685,0
+XTRE.US,D,20240822,000000,49.67,49.67,49.5839,49.61,4673,0
+XTRE.US,D,20240823,000000,49.625,49.76,49.625,49.75,3174,0
+XTRE.US,D,20240826,000000,49.77,49.79,49.725,49.725,1563,0
+XTRE.US,D,20240827,000000,49.72,49.77,49.718,49.755,2390,0
+XTRE.US,D,20240828,000000,49.76,49.78,49.7513,49.7548,12078,0
+XTRE.US,D,20240829,000000,49.7262,49.73,49.72,49.72,6375,0
+XTRE.US,D,20240830,000000,49.7299,49.74,49.694,49.7,10022,0
+XTRE.US,D,20240903,000000,49.64,49.65,49.6,49.64,13298,0
+XTRE.US,D,20240904,000000,49.665,49.79,49.665,49.79,9850,0
+XTRE.US,D,20240905,000000,49.84,49.84,49.77,49.82,6647,0
+XTRE.US,D,20240906,000000,49.94,50.02,49.89,49.935,5344,0
+XTRE.US,D,20240909,000000,49.93,49.95,49.92,49.93,12200,0
+XTRE.US,D,20240910,000000,49.94,50.055,49.94,50.045,4907,0
+XTRE.US,D,20240911,000000,50.09,50.09,49.9703,50.0133,7210,0
+XTRE.US,D,20240912,000000,49.99,50,49.95,49.99,8779,0
+XTRE.US,D,20240913,000000,50.07,50.1,50.07,50.075,7676,0
+XTRE.US,D,20240916,000000,50.1,50.13,50.1,50.11,4235,0
+XTRE.US,D,20240917,000000,50.0553,50.08,50.05,50.065,4133,0
+XTRE.US,D,20240918,000000,49.99,50.07,49.98,50.02,10132,0
+XTRE.US,D,20240919,000000,50.02,50.04,50.0173,50.0261,3759,0
+XTRE.US,D,20240920,000000,50.01,50.0746,49.9989,50.0623,3907,0
+XTRE.US,D,20240923,000000,50.01,50.06,49.98,50.046,4277,0
+XTRE.US,D,20240924,000000,50.1091,50.11,50.08,50.105,2809,0
+XTRE.US,D,20240925,000000,50.045,50.07,50.03,50.04,3883,0
+XTRE.US,D,20240926,000000,49.9854,50,49.9636,49.97,8782,0
+XTRE.US,D,20240927,000000,50.0387,50.09,50.0387,50.08,5117,0
+XTRE.US,D,20240930,000000,50.04,50.05,49.96,50,5418,0
+XTRE.US,D,20241001,000000,49.9,49.94,49.865,49.9,5239,0
+XTRE.US,D,20241002,000000,49.83,49.85,49.8121,49.84,3877,0
+XTRE.US,D,20241003,000000,49.775,49.8,49.72,49.735,35824,0
+XTRE.US,D,20241004,000000,49.53,49.53,49.4347,49.4492,3151,0
+XTRE.US,D,20241007,000000,49.35,49.38,49.34,49.37,13810,0
+XTRE.US,D,20241008,000000,49.355,49.4,49.355,49.39,5452,0
+XTRE.US,D,20241009,000000,49.36,49.36,49.315,49.335,46252,0
+XTRE.US,D,20241010,000000,49.37,49.37,49.31,49.3697,4171,0
+XTRE.US,D,20241011,000000,49.4,49.44,49.3804,49.425,11167,0
+XTRE.US,D,20241014,000000,49.3347,49.36,49.3347,49.36,6976,0
+XTRE.US,D,20241015,000000,49.4447,49.47,49.4165,49.45,354595,0
+XTRE.US,D,20241016,000000,49.4634,49.5,49.4557,49.47,17344,0
+XTRE.US,D,20241017,000000,49.3974,49.405,49.3801,49.405,7629,0
+XTRE.US,D,20241018,000000,49.46,49.46,49.4375,49.46,5493,0
+XTRE.US,D,20241021,000000,49.3707,49.38,49.33,49.33,12847,0
+XTRE.US,D,20241022,000000,49.33,49.335,49.2889,49.315,9020,0
+XTRE.US,D,20241023,000000,49.26,49.26,49.2301,49.25,5093,0
+XTRE.US,D,20241024,000000,49.27,49.309,49.26,49.26,8529,0
+XTRE.US,D,20241025,000000,49.33,49.33,49.2201,49.25,12900,0
+XTRE.US,D,20241028,000000,49.22,49.24,49.1696,49.21,18634,0
+XTRE.US,D,20241029,000000,49.1,49.22,49.1,49.22,8430,0
+XTRE.US,D,20241030,000000,49.23,49.2328,49.13,49.14,10727,0
+XTRE.US,D,20241031,000000,49.1,49.1501,49.0699,49.11,12089,0
+XTRE.US,D,20241101,000000,49.055,49.055,48.9056,48.93,4343,0
+XTRE.US,D,20241104,000000,49.0499,49.05,48.9504,49,9948,0
+XTRE.US,D,20241105,000000,48.94,49.0785,48.8801,48.98,32832,0
+XTRE.US,D,20241106,000000,48.78,48.86,48.78,48.83,27462,0
+XTRE.US,D,20241107,000000,48.9482,48.99,48.93,48.99,9251,0
+XTRE.US,D,20241108,000000,49.01,49.01,48.9201,48.94,14151,0
+XTRE.US,D,20241111,000000,48.86,48.88,48.855,48.875,8285,0
+XTRE.US,D,20241112,000000,48.8201,48.845,48.77,48.79,15709,0
+XTRE.US,D,20241113,000000,48.86,48.88,48.835,48.8665,8659,0
+XTRE.US,D,20241114,000000,48.89,48.9,48.78,48.79,15248,0
+XTRE.US,D,20241115,000000,48.8,48.9,48.7999,48.86,5847,0
+XTRE.US,D,20241118,000000,48.86,48.91,48.8401,48.9,15075,0
+XTRE.US,D,20241119,000000,48.95,48.95,48.92,48.94,15273,0
+XTRE.US,D,20241120,000000,48.885,48.9153,48.88,48.89,231359,0
+XTRE.US,D,20241121,000000,48.9157,48.9299,48.84,48.86,13999,0
+XTRE.US,D,20241122,000000,48.89,48.89,48.85,48.85,5509,0
+XTRE.US,D,20241125,000000,48.989,49.027,48.95,49.02,214850,0
+XTRE.US,D,20241126,000000,48.9685,49.02,48.96,49.02,30649,0
+XTRE.US,D,20241127,000000,49.1099,49.12,49.06,49.1,6676,0
+XTRE.US,D,20241129,000000,49.1637,49.19,49.15,49.19,45733,0
+XTRE.US,D,20241202,000000,48.92,48.99,48.9152,48.99,6196,0
+XTRE.US,D,20241203,000000,49.01,49.01,48.9609,48.97,22693,0
+XTRE.US,D,20241204,000000,48.9396,49.06,48.9396,49.06,8049,0
+XTRE.US,D,20241205,000000,48.98,49.04,48.9731,49.04,10408,0
+XTRE.US,D,20241206,000000,49.13,49.14,49.0901,49.119,8676,0
+XTRE.US,D,20241209,000000,49.0903,49.1,49.065,49.08,4464,0
+XTRE.US,D,20241210,000000,49.0063,49.0509,49.0063,49.04,3766,0
+XTRE.US,D,20241211,000000,49.06,49.07,49.0032,49.01,4963,0
+XTRE.US,D,20241212,000000,49.01,49.029,48.9513,48.9513,6080,0
+XTRE.US,D,20241213,000000,48.93,48.93,48.8817,48.9,8575,0
+XTRE.US,D,20241216,000000,48.91,48.91,48.8803,48.89,5762,0
+XTRE.US,D,20241217,000000,48.905,48.9195,48.895,48.895,8939,0
+XTRE.US,D,20241218,000000,48.9101,48.9373,48.72,48.7288,15816,0
+XTRE.US,D,20241219,000000,48.78,48.78,48.7245,48.7282,5981,0
+XTRE.US,D,20241220,000000,48.84,48.85,48.7891,48.7891,8106,0
+XTRE.US,D,20241223,000000,48.7601,48.7601,48.7,48.74,25582,0
+XTRE.US,D,20241224,000000,48.7068,48.7291,48.69,48.7291,2953,0
+XTRE.US,D,20241226,000000,48.6848,48.76,48.6848,48.755,9590,0
+XTRE.US,D,20241227,000000,48.8,48.8,48.75,48.76,13299,0
+XTRE.US,D,20241230,000000,48.7,48.73,48.69,48.73,6188,0
+XTRE.US,D,20241231,000000,48.77,48.79,48.72,48.77,10701,0
+XTRE.US,D,20250102,000000,48.7717,48.776,48.7077,48.74,10311,0
+XTRE.US,D,20250103,000000,48.7301,48.75,48.7,48.7,7063,0
+XTRE.US,D,20250106,000000,48.6736,48.72,48.6736,48.7075,18043,0
+XTRE.US,D,20250107,000000,48.66,48.675,48.6401,48.6619,8648,0
+XTRE.US,D,20250108,000000,48.6859,48.7,48.66,48.7,5032,0
+XTRE.US,D,20250110,000000,48.59,48.5999,48.52,48.53,484167,0
+XTRE.US,D,20250113,000000,48.5197,48.53,48.497,48.52,6580,0
+XTRE.US,D,20250114,000000,48.5127,48.55,48.5127,48.55,3271,0
+XTRE.US,D,20250115,000000,48.7289,48.74,48.7144,48.735,2740,0
+XTRE.US,D,20250116,000000,48.77,48.8,48.76,48.8,7884,0
+XTRE.US,D,20250117,000000,48.7961,48.81,48.7684,48.79,4262,0
+XTRE.US,D,20250121,000000,48.8,48.8115,48.79,48.8,5961,0
+XTRE.US,D,20250122,000000,48.8048,48.8048,48.7403,48.7751,3416,0
+XTRE.US,D,20250123,000000,48.75,48.81,48.74,48.785,883634,0
+XTRE.US,D,20250124,000000,48.8091,48.86,48.8091,48.835,49273,0
+XTRE.US,D,20250127,000000,48.918,48.96,48.918,48.96,8418,0
+XTRE.US,D,20250128,000000,48.9301,48.97,48.907,48.97,11895,0
+XTRE.US,D,20250129,000000,48.98,48.98,48.8857,48.93,13511,0
+XTRE.US,D,20250130,000000,48.98,48.99,48.96,48.97,3387,0
+XTRE.US,D,20250131,000000,49,49.005,48.93,48.99,19993,0
+XTRE.US,D,20250203,000000,48.825,48.88,48.77,48.78,7487,0
+XTRE.US,D,20250204,000000,48.8387,48.865,48.8364,48.865,17075,0
+XTRE.US,D,20250205,000000,48.95,48.96,48.94,48.94,5936,0
+XTRE.US,D,20250206,000000,48.91,48.92,48.8904,48.91,4890,0
+XTRE.US,D,20250207,000000,48.819,48.83,48.81,48.82,13214,0
+XTRE.US,D,20250210,000000,48.86,48.8682,48.81,48.825,59916,0
+XTRE.US,D,20250211,000000,48.79,48.815,48.79,48.8,27110,0
+XTRE.US,D,20250212,000000,48.66,48.68,48.65,48.66,25214,0
+XTRE.US,D,20250213,000000,48.78,48.7918,48.7602,48.79,12670,0
+XTRE.US,D,20250214,000000,48.8901,48.9232,48.88,48.895,2857,0
+XTRE.US,D,20250218,000000,48.8665,48.8686,48.8196,48.83,12062,0
+XTRE.US,D,20250219,000000,48.83,48.885,48.83,48.885,18721,0
+XTRE.US,D,20250220,000000,48.9094,48.91,48.891,48.905,4482,0
+XTRE.US,D,20250221,000000,48.98,49.049,48.93,49.03,9902,0
+XTRE.US,D,20250224,000000,49.04,49.08,49.035,49.07,9549,0
+XTRE.US,D,20250225,000000,49.1799,49.22,49.1799,49.22,9461,0
+XTRE.US,D,20250226,000000,49.2,49.28,49.18,49.28,4683,0
+XTRE.US,D,20250227,000000,49.21,49.3,49.21,49.3,15943,0
+XTRE.US,D,20250228,000000,49.35,49.43,49.33,49.43,21250,0
+XTRE.US,D,20250303,000000,49.2,49.3,49.2,49.3,9467,0
+XTRE.US,D,20250304,000000,49.42,49.42,49.28,49.31,3994,0
+XTRE.US,D,20250305,000000,49.31,49.32,49.195,49.195,4426,0
+XTRE.US,D,20250306,000000,49.1832,49.24,49.16,49.24,11126,0
+XTRE.US,D,20250307,000000,49.3132,49.35,49.1799,49.21,20503,0
+XTRE.US,D,20250310,000000,49.35,49.3832,49.33,49.37,3952,0
+XTRE.US,D,20250311,000000,49.3631,49.41,49.3,49.3,8922,0
+XTRE.US,D,20250312,000000,49.25,49.2501,49.231,49.2397,8964,0
+XTRE.US,D,20250313,000000,49.2301,49.34,49.2217,49.3233,13292,0
+XTRE.US,D,20250314,000000,49.28,49.28,49.24,49.245,611450,0
+XTRE.US,D,20250317,000000,49.2299,49.29,49.21,49.215,16908,0
+XTRE.US,D,20250318,000000,49.2368,49.269,49.23,49.2486,16930,0
+XTRE.US,D,20250319,000000,49.209,49.34,49.1928,49.3352,6766,0
+XTRE.US,D,20250320,000000,49.3903,49.45,49.3531,49.372,9882,0
+XTRE.US,D,20250321,000000,49.44,49.46,49.3968,49.405,13432,0
+XTRE.US,D,20250324,000000,49.3,49.3,49.2799,49.28,7237,0
+XTRE.US,D,20250325,000000,49.2903,49.34,49.2903,49.33,12065,0
+XTRE.US,D,20250326,000000,49.286,49.3103,49.2799,49.3,10012,0
+XTRE.US,D,20250327,000000,49.336,49.34,49.3,49.33,5224,0
+XTRE.US,D,20250328,000000,49.435,49.49,49.435,49.49,7187,0
+XTRE.US,D,20250331,000000,49.5495,49.5495,49.4709,49.53,9572,0
+XTRE.US,D,20250401,000000,49.3802,49.4461,49.38,49.41,31520,0
+XTRE.US,D,20250402,000000,49.44,49.4498,49.35,49.37,35955,0
+XTRE.US,D,20250403,000000,49.7,49.71,49.6499,49.69,11251,0
+XTRE.US,D,20250404,000000,49.915,49.96,49.7228,49.75,18179,0
+XTRE.US,D,20250407,000000,49.8,49.815,49.5,49.57,61520,0
+XTRE.US,D,20250408,000000,49.4699,49.6399,49.4305,49.58,22972,0
+XTRE.US,D,20250409,000000,49.4316,49.496,49.24,49.4,13925,0
+XTRE.US,D,20250410,000000,49.44,49.4901,49.37,49.41,6972,0
+XTRE.US,D,20250411,000000,49.313,49.3158,49.185,49.24,17522,0
+XTRE.US,D,20250414,000000,49.34,49.45,49.325,49.44,16954,0
+XTRE.US,D,20250415,000000,49.4472,49.4996,49.44,49.4619,9925,0
+XTRE.US,D,20250416,000000,49.5001,49.58,49.5001,49.56,17646,0
+XTRE.US,D,20250417,000000,49.62,49.62,49.5486,49.6,22999,0
+XTRE.US,D,20250421,000000,49.595,49.64,49.59,49.59,14094,0
+XTRE.US,D,20250422,000000,49.58,49.5888,49.535,49.56,10177,0
+XTRE.US,D,20250423,000000,49.58,49.59,49.47,49.47,30871,0
+XTRE.US,D,20250424,000000,49.57,49.6089,49.55,49.59,19200,0
+XTRE.US,D,20250425,000000,49.62,49.6748,49.61,49.6748,10216,0
+XTRE.US,D,20250428,000000,49.6764,49.781,49.6764,49.78,20431,0
+XTRE.US,D,20250429,000000,49.7937,49.86,49.7937,49.86,5058,0
+XTRE.US,D,20250430,000000,49.9001,49.95,49.8746,49.95,24084,0
+XTRE.US,D,20250501,000000,49.83,49.83,49.6101,49.65,13560,0
+XTRE.US,D,20250502,000000,49.5682,49.5682,49.4399,49.48,11746,0
+XTRE.US,D,20250505,000000,49.51,49.51,49.42,49.47,7731,0
+XTRE.US,D,20250506,000000,49.5,49.54,49.485,49.54,9111,0
+XTRE.US,D,20250507,000000,49.53,49.555,49.51,49.54,19526,0
+XTRE.US,D,20250508,000000,49.47,49.4808,49.3801,49.385,5199,0
+XTRE.US,D,20250509,000000,49.4602,49.48,49.41,49.41,5156,0
+XTRE.US,D,20250512,000000,49.2684,49.2698,49.22,49.24,7093,0
+XTRE.US,D,20250513,000000,49.285,49.285,49.205,49.23,9968,0
+XTRE.US,D,20250514,000000,49.22,49.225,49.1302,49.14,6964,0
+XTRE.US,D,20250515,000000,49.255,49.31,49.2399,49.3,9202,0
+XTRE.US,D,20250516,000000,49.3665,49.37,49.29,49.2905,10112,0
+XTRE.US,D,20250519,000000,49.2754,49.33,49.24,49.33,12791,0
+XTRE.US,D,20250520,000000,49.287,49.35,49.287,49.32,9794,0
+XTRE.US,D,20250521,000000,49.28,49.28,49.2399,49.26,15961,0
+XTRE.US,D,20250522,000000,49.271,49.32,49.27,49.31,16418,0
+XTRE.US,D,20250523,000000,49.4,49.4,49.3427,49.37,3622,0
+XTRE.US,D,20250527,000000,49.377,49.42,49.377,49.41,7829,0
+XTRE.US,D,20250528,000000,49.3898,49.3898,49.35,49.3553,5779,0
+XTRE.US,D,20250529,000000,49.44,49.46,49.415,49.46,16341,0
+XTRE.US,D,20250530,000000,49.477,49.533,49.47,49.5218,14853,0
+XTRE.US,D,20250602,000000,49.34,49.37,49.2899,49.32,169802,0
+XTRE.US,D,20250603,000000,49.3403,49.3403,49.2623,49.275,58716,0
+XTRE.US,D,20250604,000000,49.3337,49.445,49.3337,49.425,33793,0
+XTRE.US,D,20250605,000000,49.41,49.44,49.33,49.34,23396,0
+XTRE.US,D,20250606,000000,49.2,49.2,49.16,49.17,29057,0
+XTRE.US,D,20250609,000000,49.1999,49.25,49.1901,49.218,23835,0
+XTRE.US,D,20250610,000000,49.24,49.26,49.2296,49.24,22646,0
+XTRE.US,D,20250611,000000,49.3099,49.345,49.3035,49.335,14475,0
+XTRE.US,D,20250612,000000,49.42,49.42,49.4,49.42,16775,0
+XTRE.US,D,20250613,000000,49.4,49.4,49.32,49.35,28989,0
+XTRE.US,D,20250616,000000,49.35,49.39,49.3305,49.34,65781,0
+XTRE.US,D,20250617,000000,49.3599,49.4005,49.34,49.4,34460,0
+XTRE.US,D,20250618,000000,49.435,49.47,49.415,49.43,29923,0
+XTRE.US,D,20250620,000000,49.42,49.4981,49.41,49.47,28997,0
+XTRE.US,D,20250623,000000,49.54,49.63,49.54,49.57,45457,0
+XTRE.US,D,20250624,000000,49.55,49.65,49.55,49.64,21634,0
+XTRE.US,D,20250625,000000,49.61,49.67,49.59,49.67,52375,0
+XTRE.US,D,20250626,000000,49.71,49.95,49.6999,49.75,37322,0
+XTRE.US,D,20250627,000000,49.7097,49.7501,49.68,49.71,28660,0
+XTRE.US,D,20250630,000000,49.76,49.78,49.73,49.78,17531,0
+XTRE.US,D,20250701,000000,49.5701,49.595,49.5066,49.525,105877,0
+XTRE.US,D,20250702,000000,49.511,49.54,49.49,49.52,68747,0
+XTRE.US,D,20250703,000000,49.43,49.44,49.4031,49.425,6307,0
+XTRE.US,D,20250707,000000,49.41,49.44,49.39,49.41,23816,0
+XTRE.US,D,20250708,000000,49.3601,49.39,49.36,49.375,6400,0
+XTRE.US,D,20250709,000000,49.4217,49.48,49.4101,49.47,18711,0
+XTRE.US,D,20250710,000000,49.4449,49.46,49.42,49.46,4773,0
+XTRE.US,D,20250711,000000,49.4066,49.4285,49.3966,49.4101,8794,0
+XTRE.US,D,20250714,000000,49.44,49.4419,49.391,49.426,43024,0
+XTRE.US,D,20250715,000000,49.4,49.4,49.32,49.335,29825,0
+XTRE.US,D,20250716,000000,49.37,49.4497,49.37,49.435,12571,0
+XTRE.US,D,20250717,000000,49.45,49.45,49.4,49.4108,3218,0
+XTRE.US,D,20250718,000000,49.49,49.51,49.475,49.4878,7752,0
+XTRE.US,D,20250721,000000,49.5401,49.5792,49.5401,49.55,70194,0
+XTRE.US,D,20250722,000000,49.57,49.61,49.57,49.59,19422,0
+XTRE.US,D,20250723,000000,49.56,49.57,49.5118,49.53,31451,0
+XTRE.US,D,20250724,000000,49.475,49.4901,49.465,49.48,16546,0
+XTRE.US,D,20250725,000000,49.5067,49.5167,49.48,49.515,8890,0
+XTRE.US,D,20250728,000000,49.485,49.5,49.48,49.495,8899,0
+XTRE.US,D,20250729,000000,49.5189,49.59,49.515,49.5849,9940,0
+XTRE.US,D,20250730,000000,49.5147,49.5885,49.49,49.51,17044,0
+XTRE.US,D,20250731,000000,49.5269,49.54,49.48,49.51,14119,0
+XTRE.US,D,20250801,000000,49.6,49.7,49.595,49.69,57498,0
+XTRE.US,D,20250804,000000,49.67,49.71,49.64,49.69,32088,0
+XTRE.US,D,20250805,000000,49.6535,49.6983,49.65,49.665,31065,0
+XTRE.US,D,20250806,000000,49.645,49.68,49.64,49.675,9258,0
+XTRE.US,D,20250807,000000,49.66,49.6772,49.63,49.66,10254,0
+XTRE.US,D,20250808,000000,49.6199,49.6199,49.5956,49.5956,10539,0
+XTRE.US,D,20250811,000000,49.6,49.63,49.595,49.605,30467,0
+XTRE.US,D,20250812,000000,49.61,49.65,49.605,49.635,8807,0
+XTRE.US,D,20250813,000000,49.7147,49.75,49.7106,49.7297,20822,0
+XTRE.US,D,20250814,000000,49.68,49.68,49.6499,49.66,31227,0
+XTRE.US,D,20250815,000000,49.69,49.69,49.6399,49.649,14474,0
+XTRE.US,D,20250818,000000,49.6583,49.6583,49.6169,49.64,28686,0
+XTRE.US,D,20250819,000000,49.6704,49.68,49.665,49.68,15081,0
+XTRE.US,D,20250820,000000,49.69,49.73,49.69,49.71,15348,0
+XTRE.US,D,20250821,000000,49.6829,49.6829,49.62,49.64,13629,0
+XTRE.US,D,20250822,000000,49.67,49.8051,49.6699,49.8,9524,0
+XTRE.US,D,20250825,000000,49.74,49.7599,49.7201,49.74,32240,0
+XTRE.US,D,20250826,000000,49.795,49.8387,49.79,49.82,17205,0
+XTRE.US,D,20250827,000000,49.8299,49.88,49.8228,49.877,11161,0
+XTRE.US,D,20250828,000000,49.8728,49.9,49.87,49.9,10091,0
+XTRE.US,D,20250829,000000,49.8998,49.94,49.881,49.927,19366,0
+XTRE.US,D,20250902,000000,49.68,49.7298,49.68,49.715,68044,0
+XTRE.US,D,20250903,000000,49.71,49.7872,49.71,49.758,27196,0
+XTRE.US,D,20250904,000000,49.795,49.83,49.78,49.827,22679,0
+XTRE.US,D,20250905,000000,49.985,50,49.92,49.921,9047,0
+XTRE.US,D,20250908,000000,49.98,49.98,49.9421,49.9723,10016,0
+XTRE.US,D,20250909,000000,49.9537,49.9537,49.9,49.9,7642,0
+XTRE.US,D,20250910,000000,49.941,49.95,49.915,49.925,17118,0
+XTRE.US,D,20250911,000000,49.9768,49.9991,49.927,49.93,10927,0
+XTRE.US,D,20250912,000000,49.9,49.92,49.87,49.895,6532,0
+XTRE.US,D,20250915,000000,49.9483,49.95,49.93,49.93,12651,0
+XTRE.US,D,20250916,000000,49.96,49.98,49.9524,49.97,14932,0
+XTRE.US,D,20250917,000000,49.98,50.03,49.91,49.9187,16845,0
+XTRE.US,D,20250918,000000,49.8603,49.89,49.84,49.8626,34925,0
+XTRE.US,D,20250919,000000,49.8895,49.89,49.86,49.885,14083,0
+XTRE.US,D,20250922,000000,49.88,49.88,49.84,49.845,13652,0
+XTRE.US,D,20250923,000000,49.8511,49.895,49.85,49.88,10999,0
+XTRE.US,D,20250924,000000,49.865,49.87,49.8281,49.8281,20299,0
+XTRE.US,D,20250925,000000,49.759,49.769,49.7403,49.75,12775,0
+XTRE.US,D,20250926,000000,49.76,49.79,49.755,49.7762,28181,0
+XTRE.US,D,20250929,000000,49.813,49.8298,49.81,49.82,6933,0
+XTRE.US,D,20250930,000000,49.86,49.8824,49.8386,49.8386,19075,0
+XTRE.US,D,20251001,000000,49.8,49.8,49.75,49.79,28217,0
+XTRE.US,D,20251002,000000,49.76,49.7981,49.7501,49.78,25721,0
+XTRE.US,D,20251003,000000,49.795,49.795,49.74,49.75,35435,0
+XTRE.US,D,20251006,000000,49.72,49.74,49.7107,49.72,12050,0
+XTRE.US,D,20251007,000000,49.725,49.7881,49.725,49.76,7950,0
+XTRE.US,D,20251008,000000,49.78,49.7899,49.74,49.755,17273,0
+XTRE.US,D,20251009,000000,49.735,49.7486,49.72,49.745,9241,0
+XTRE.US,D,20251010,000000,49.795,49.8955,49.795,49.875,9157,0
+XTRE.US,D,20251013,000000,49.9046,49.93,49.88,49.93,8433,0
+XTRE.US,D,20251014,000000,49.9213,49.9644,49.9201,49.9581,13231,0
+XTRE.US,D,20251015,000000,49.96,49.96,49.92,49.935,39567,0
+XTRE.US,D,20251016,000000,49.93,50.06,49.92,50.058,27303,0
+XTRE.US,D,20251017,000000,50.04,50.04,49.9935,50.0072,14033,0
+XTRE.US,D,20251020,000000,50.02,50.03,50.002,50.03,18510,0
+XTRE.US,D,20251021,000000,50.0488,50.07,50.03,50.048,41191,0
+XTRE.US,D,20251022,000000,50.04,50.08,50.0274,50.08,64518,0
+XTRE.US,D,20251023,000000,50.02,50.0398,49.99,50,22687,0
+XTRE.US,D,20251024,000000,50.02,50.04,50.0001,50.04,25725,0
+XTRE.US,D,20251027,000000,49.97,50.01,49.9619,50.01,20383,0
+XTRE.US,D,20251028,000000,49.9842,50.025,49.9842,50.025,16979,0
+XTRE.US,D,20251029,000000,50.01,50.01,49.85,49.87,14238,0
+XTRE.US,D,20251030,000000,49.84,49.88,49.84,49.8545,25061,0
+XTRE.US,D,20251031,000000,49.89,49.8999,49.875,49.88,18432,0
+XTRE.US,D,20251103,000000,49.7116,49.74,49.7,49.73,30376,0
+XTRE.US,D,20251104,000000,49.75,49.77,49.74,49.7528,29769,0
+XTRE.US,D,20251105,000000,49.72,49.73,49.65,49.665,34849,0
+XTRE.US,D,20251106,000000,49.7499,49.8,49.74,49.79,81221,0
+XTRE.US,D,20251107,000000,49.78,49.85,49.76,49.815,29330,0
+XTRE.US,D,20251110,000000,49.79,49.79,49.765,49.765,8840,0
+XTRE.US,D,20251111,000000,49.83,49.85,49.8023,49.84,13373,0
+XTRE.US,D,20251112,000000,49.83,49.85,49.81,49.83,19419,0
+XTRE.US,D,20251113,000000,49.78,49.8,49.76,49.77,19458,0
+XTRE.US,D,20251114,000000,49.85,49.85,49.7579,49.7668,18524,0
+XTRE.US,D,20251117,000000,49.77,49.79,49.76,49.78,34656,0
+XTRE.US,D,20251118,000000,49.85,49.87,49.8,49.82,20965,0
+XTRE.US,D,20251119,000000,49.86,49.86,49.8087,49.83,18918,0
+XTRE.US,D,20251120,000000,49.86,49.9,49.8365,49.89,11664,0
+XTRE.US,D,20251121,000000,49.97,49.9701,49.92,49.97,38653,0
+XTRE.US,D,20251124,000000,49.9664,49.9897,49.9422,49.9751,18082,0
+XTRE.US,D,20251125,000000,49.985,50.0422,49.985,50.0295,19869,0
+XTRE.US,D,20251126,000000,50,50.04,49.99,50.04,18391,0
+XTRE.US,D,20251128,000000,50.03,50.05,50.005,50.01,7448,0
+XTRE.US,D,20251201,000000,49.795,49.805,49.77,49.777,22737,0
+XTRE.US,D,20251202,000000,49.79,49.81,49.77,49.805,25534,0
+XTRE.US,D,20251203,000000,49.85,49.86,49.82,49.86,23487,0
+XTRE.US,D,20251204,000000,49.8099,49.8099,49.78,49.789,15057,0
+XTRE.US,D,20251205,000000,49.79,49.79,49.74,49.7504,15525,0
+XTRE.US,D,20251208,000000,49.72,49.72,49.665,49.715,9828,0
+XTRE.US,D,20251209,000000,49.7285,49.7285,49.6582,49.665,12603,0
+XTRE.US,D,20251210,000000,49.66,49.78,49.66,49.78,16648,0
+XTRE.US,D,20251211,000000,49.82,49.825,49.78,49.785,18772,0
+XTRE.US,D,20251212,000000,49.7767,49.79,49.76,49.7758,8230,0
+XTRE.US,D,20251215,000000,49.83,49.84,49.795,49.805,18531,0
+XTRE.US,D,20251216,000000,49.83,49.88,49.83,49.875,53825,0
+XTRE.US,D,20251217,000000,49.8587,49.87,49.8404,49.87,19352,0
+XTRE.US,D,20251218,000000,49.93,49.9387,49.89,49.92,15351,0
+XTRE.US,D,20251219,000000,49.88,49.9088,49.88,49.885,12945,0
+XTRE.US,D,20251222,000000,49.87,49.8785,49.85,49.87,22829,0
+XTRE.US,D,20251223,000000,49.7901,49.83,49.7899,49.8275,8718,0
+XTRE.US,D,20251224,000000,49.84,49.87,49.831,49.87,12295,0
+XTRE.US,D,20251226,000000,49.93,49.93,49.895,49.927,8139,0
+XTRE.US,D,20251229,000000,49.955,49.9685,49.94,49.965,11791,0
+XTRE.US,D,20251230,000000,49.7916,49.82,49.785,49.81,46823,0
+XTRE.US,D,20251231,000000,49.78,49.8087,49.755,49.7618,71001,0
+XTRE.US,D,20260102,000000,49.79,49.79,49.75,49.755,36792,0
+XTRE.US,D,20260105,000000,49.7975,49.8237,49.7899,49.815,120089,0
+XTRE.US,D,20260106,000000,49.8,49.82,49.77,49.81,108478,0
+XTRE.US,D,20260107,000000,49.84,49.84,49.808,49.815,29681,0
+XTRE.US,D,20260108,000000,49.775,49.7997,49.77,49.77,22478,0
+XTRE.US,D,20260109,000000,49.76,49.7846,49.7346,49.745,41272,0
+XTRE.US,D,20260112,000000,49.74,49.7593,49.73,49.73,15409,0
+XTRE.US,D,20260113,000000,49.77,49.78,49.755,49.765,30443,0
+XTRE.US,D,20260114,000000,49.79,49.82,49.79,49.8049,22800,0
+XTRE.US,D,20260115,000000,49.77,49.77,49.725,49.73,18461,0
+XTRE.US,D,20260116,000000,49.73,49.7386,49.6701,49.685,23419,0
+XTRE.US,D,20260120,000000,49.68,49.69,49.665,49.665,23131,0
+XTRE.US,D,20260121,000000,49.6866,49.71,49.675,49.71,37317,0
+XTRE.US,D,20260122,000000,49.679,49.68,49.65,49.68,15292,0
+XTRE.US,D,20260123,000000,49.6801,49.717,49.68,49.717,21770,0
+XTRE.US,D,20260126,000000,49.72,49.75,49.72,49.73,23039,0
+XTRE.US,D,20260127,000000,49.7401,49.76,49.72,49.76,18322,0
+XTRE.US,D,20260128,000000,49.75,49.75,49.7205,49.75,10213,0
+XTRE.US,D,20260129,000000,49.75,49.8,49.75,49.78,19150,0
+XTRE.US,D,20260130,000000,49.81,49.8397,49.81,49.83,19647,0
+XTRE.US,D,20260202,000000,49.655,49.6582,49.6,49.605,28726,0
+XTRE.US,D,20260203,000000,49.58,49.615,49.57,49.61,22386,0
+XTRE.US,D,20260204,000000,49.595,49.64,49.58,49.6,24519,0
+XTRE.US,D,20260205,000000,49.69,49.78,49.69,49.78,32830,0
+XTRE.US,D,20260206,000000,49.76,49.76,49.73,49.735,60749,0
+XTRE.US,D,20260209,000000,49.755,49.771,49.755,49.765,14464,0
+XTRE.US,D,20260210,000000,49.82,49.8483,49.82,49.835,25328,0
+XTRE.US,D,20260211,000000,49.75,49.79,49.7438,49.75,132542,0
+XTRE.US,D,20260212,000000,49.78,49.87,49.78,49.87,12722,0
+XTRE.US,D,20260213,000000,49.97,49.97,49.945,49.97,55861,0
+XTRE.US,D,20260217,000000,49.95,49.97,49.9335,49.94,19653,0
+XTRE.US,D,20260218,000000,49.915,49.92,49.8936,49.8936,33622,0
diff --git a/daily/us/nyse etfs/2/ycs.us.txt b/daily/us/nyse etfs/2/ycs.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1647f1c5850b1026f9b339b62ae5851e598598e9
--- /dev/null
+++ b/daily/us/nyse etfs/2/ycs.us.txt	
@@ -0,0 +1,4333 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YCS.US,D,20081125,000000,18.12,18.12,18.12,18.12,132,0
+YCS.US,D,20081126,000000,18,18.2775,18,18.21,1752,0
+YCS.US,D,20081128,000000,18.12,18.18,18.105,18.18,3332,0
+YCS.US,D,20081201,000000,17.5575,17.5575,17.2575,17.3625,1044,0
+YCS.US,D,20081202,000000,17.5425,17.5425,17.28,17.28,9280,0
+YCS.US,D,20081203,000000,17.1,17.34,17.0175,17.34,6268,0
+YCS.US,D,20081204,000000,17.1,17.19,17.1,17.1,3600,0
+YCS.US,D,20081205,000000,16.8225,17.2725,16.74,17.2725,6588,0
+YCS.US,D,20081208,000000,17.2725,17.2725,17.085,17.085,2400,0
+YCS.US,D,20081209,000000,17.025,17.025,16.8,16.8,3772,0
+YCS.US,D,20081210,000000,17.115,17.175,17.085,17.085,5332,0
+YCS.US,D,20081211,000000,16.7325,16.8375,16.6275,16.74,4228,0
+YCS.US,D,20081212,000000,16.275,16.68,16.2,16.47,7832,0
+YCS.US,D,20081215,000000,16.35,16.395,16.26,16.335,4948,0
+YCS.US,D,20081216,000000,16.2,16.2,15.645,15.645,10268,0
+YCS.US,D,20081217,000000,15.6,15.6,15.225,15.225,12988,0
+YCS.US,D,20081218,000000,15.42,16.1025,15.42,15.8925,27620,0
+YCS.US,D,20081219,000000,16.155,16.155,15.6825,15.8025,28208,0
+YCS.US,D,20081222,000000,15.99,16.155,15.99,16.14,16748,0
+YCS.US,D,20081223,000000,15.9975,16.41,15.9975,16.41,17612,0
+YCS.US,D,20081224,000000,16.26,16.26,16.2,16.2,468,0
+YCS.US,D,20081226,000000,16.0725,16.2525,16.0725,16.2375,468,0
+YCS.US,D,20081229,000000,16.17,16.17,16.11,16.1175,4532,0
+YCS.US,D,20081230,000000,16.1625,16.2,16.1325,16.2,1708,0
+YCS.US,D,20081231,000000,16.1325,16.5525,16.1325,16.3875,9200,0
+YCS.US,D,20090102,000000,16.6575,16.815,16.635,16.635,1600,0
+YCS.US,D,20090105,000000,17.1975,17.2725,17.07,17.235,14732,0
+YCS.US,D,20090106,000000,17.61,17.7,17.37,17.445,22540,0
+YCS.US,D,20090107,000000,16.965,17.1675,16.95,16.95,51848,0
+YCS.US,D,20090108,000000,16.4925,16.5075,16.3875,16.47,12268,0
+YCS.US,D,20090109,000000,16.35,16.35,16.0875,16.155,6628,0
+YCS.US,D,20090112,000000,15.93,15.9375,15.54,15.6225,46332,0
+YCS.US,D,20090113,000000,15.93,15.9375,15.6075,15.6375,64632,0
+YCS.US,D,20090114,000000,15.6375,15.645,15.51,15.645,9872,0
+YCS.US,D,20090115,000000,15.84,16.725,15.6525,15.87,23064,0
+YCS.US,D,20090116,000000,16.2675,16.2675,16.1025,16.17,18140,0
+YCS.US,D,20090120,000000,16.2525,16.2525,15.84,15.84,48808,0
+YCS.US,D,20090121,000000,15.8925,15.8925,14.9025,15.84,48704,0
+YCS.US,D,20090122,000000,15.4875,15.7125,15.45,15.585,9200,0
+YCS.US,D,20090123,000000,15.4875,15.81,15.4875,15.615,9532,0
+YCS.US,D,20090126,000000,15.675,15.825,15.6225,15.6975,134228,0
+YCS.US,D,20090127,000000,15.6825,15.69,15.42,15.6225,13812,0
+YCS.US,D,20090128,000000,15.7125,16.1475,15.69,15.9825,20784,0
+YCS.US,D,20090129,000000,15.825,15.8775,15.75,15.8775,11532,0
+YCS.US,D,20090130,000000,15.765,15.9375,15.705,15.9075,38496,0
+YCS.US,D,20090202,000000,15.8175,15.93,15.6825,15.8175,12668,0
+YCS.US,D,20090203,000000,15.6075,15.765,15.45,15.6825,20428,0
+YCS.US,D,20090204,000000,15.795,15.855,15.75,15.75,11404,0
+YCS.US,D,20090205,000000,15.885,16.6875,15.87,16.3125,16860,0
+YCS.US,D,20090206,000000,16.4475,16.6725,16.3875,16.545,61136,0
+YCS.US,D,20090209,000000,16.5225,16.5225,16.32,16.4175,20836,0
+YCS.US,D,20090210,000000,16.3125,16.3125,15.885,15.975,32156,0
+YCS.US,D,20090211,000000,15.975,16.0725,15.9075,16.0275,13332,0
+YCS.US,D,20090212,000000,15.9825,16.1625,15.93,16.1625,37004,0
+YCS.US,D,20090213,000000,16.4325,16.68,16.4325,16.62,210588,0
+YCS.US,D,20090217,000000,16.695,16.9425,16.62,16.7475,184628,0
+YCS.US,D,20090218,000000,17.1375,17.3625,17.0325,17.2875,223588,0
+YCS.US,D,20090219,000000,17.4375,17.52,17.34,17.4825,1076708,0
+YCS.US,D,20090220,000000,17.46,17.46,16.7325,16.8825,260324,0
+YCS.US,D,20090223,000000,17.6175,17.625,17.2725,17.4975,162880,0
+YCS.US,D,20090224,000000,18.15,18.375,18.1125,18.315,238708,0
+YCS.US,D,20090225,000000,18.375,18.6825,18.1875,18.5475,437144,0
+YCS.US,D,20090226,000000,18.7275,19.0125,18.675,18.8775,251376,0
+YCS.US,D,20090227,000000,18.5175,18.795,18.45,18.6,264220,0
+YCS.US,D,20090302,000000,18.66,18.675,18.345,18.525,319584,0
+YCS.US,D,20090303,000000,18.8625,19.2,18.75,18.825,217448,0
+YCS.US,D,20090304,000000,19.26,19.26,19.11,19.14,185224,0
+YCS.US,D,20090305,000000,19.0725,19.0725,18.6,18.615,179192,0
+YCS.US,D,20090306,000000,18.5925,18.8325,18.495,18.7875,165204,0
+YCS.US,D,20090309,000000,19.1025,19.17,18.975,19.02,166732,0
+YCS.US,D,20090310,000000,18.795,19.05,18.75,18.99,258456,0
+YCS.US,D,20090311,000000,18.735,18.7725,18.2625,18.3,262608,0
+YCS.US,D,20090312,000000,18.3075,18.795,18.2475,18.465,164408,0
+YCS.US,D,20090313,000000,18.8175,18.8175,18.615,18.675,128900,0
+YCS.US,D,20090316,000000,18.84,18.8925,18.69,18.7575,177820,0
+YCS.US,D,20090317,000000,18.9825,19.02,18.855,18.9075,120908,0
+YCS.US,D,20090318,000000,18.795,18.81,17.5575,17.8725,280052,0
+YCS.US,D,20090319,000000,17.3925,17.445,16.8975,17.25,445092,0
+YCS.US,D,20090320,000000,17.6625,17.91,17.52,17.7525,177368,0
+YCS.US,D,20090323,000000,18.0375,18.33,18.0375,18.15,98600,0
+YCS.US,D,20090324,000000,18.585,18.6825,18.4125,18.45,56964,0
+YCS.US,D,20090325,000000,18.585,18.585,18.1575,18.3225,65504,0
+YCS.US,D,20090326,000000,18.7125,18.825,18.6375,18.825,107836,0
+YCS.US,D,20090327,000000,18.5175,18.645,18.375,18.54,70752,0
+YCS.US,D,20090330,000000,18.1575,18.3825,18.06,18.3,87632,0
+YCS.US,D,20090331,000000,18.69,19.0275,18.6525,18.8925,142564,0
+YCS.US,D,20090401,000000,18.78,18.96,18.75,18.8175,106480,0
+YCS.US,D,20090402,000000,19.4625,19.4925,18.99,19.1625,380288,0
+YCS.US,D,20090403,000000,19.2825,19.4775,19.155,19.4475,173576,0
+YCS.US,D,20090406,000000,19.59,19.7475,19.545,19.7325,196356,0
+YCS.US,D,20090407,000000,19.4625,19.6425,19.3575,19.4775,188012,0
+YCS.US,D,20090408,000000,19.4625,19.4625,19.08,19.1925,170388,0
+YCS.US,D,20090409,000000,19.4325,19.5225,19.3875,19.4925,106768,0
+YCS.US,D,20090413,000000,19.4175,19.44,19.3125,19.35,78448,0
+YCS.US,D,20090414,000000,19.0725,19.0725,18.78,18.87,116760,0
+YCS.US,D,20090415,000000,19.02,19.095,18.84,19.0275,115248,0
+YCS.US,D,20090416,000000,18.9225,19.0575,18.855,18.975,58240,0
+YCS.US,D,20090417,000000,18.9525,19.02,18.765,18.975,136628,0
+YCS.US,D,20090420,000000,18.7275,18.7575,18.33,18.405,222452,0
+YCS.US,D,20090421,000000,18.435,18.795,18.39,18.7725,59984,0
+YCS.US,D,20090422,000000,18.36,18.615,18.345,18.4575,73324,0
+YCS.US,D,20090423,000000,18.6,18.6,18.3375,18.4425,29552,0
+YCS.US,D,20090424,000000,18.1875,18.255,18.0525,18.105,69292,0
+YCS.US,D,20090427,000000,17.985,18.03,17.85,18.015,85648,0
+YCS.US,D,20090428,000000,17.775,17.9625,17.775,17.925,220064,0
+YCS.US,D,20090429,000000,18.0225,18.39,18.015,18.3,35060,0
+YCS.US,D,20090430,000000,18.6375,18.825,18.5175,18.66,77672,0
+YCS.US,D,20090501,000000,19.0275,19.0425,18.8625,18.9525,78824,0
+YCS.US,D,20090504,000000,19.05,19.05,18.75,18.825,63264,0
+YCS.US,D,20090505,000000,18.72,18.8625,18.72,18.7725,61692,0
+YCS.US,D,20090506,000000,18.795,18.81,18.5325,18.57,49968,0
+YCS.US,D,20090507,000000,18.9,18.9,18.7875,18.855,60528,0
+YCS.US,D,20090508,000000,18.87,18.93,18.5775,18.615,66796,0
+YCS.US,D,20090511,000000,18.2475,18.3,18.1575,18.1725,76980,0
+YCS.US,D,20090512,000000,18,18.015,17.7075,17.835,116688,0
+YCS.US,D,20090513,000000,17.7225,17.7825,17.3775,17.4075,109860,0
+YCS.US,D,20090514,000000,17.4975,17.61,17.4825,17.565,100596,0
+YCS.US,D,20090515,000000,17.4825,17.52,17.2125,17.355,1174784,0
+YCS.US,D,20090518,000000,17.5575,17.835,17.535,17.7825,124872,0
+YCS.US,D,20090519,000000,17.6775,17.745,17.67,17.6925,448120,0
+YCS.US,D,20090520,000000,17.5875,17.5875,17.1675,17.205,185896,0
+YCS.US,D,20090521,000000,17.145,17.2875,16.89,17.0625,158312,0
+YCS.US,D,20090522,000000,16.9575,17.2425,16.9575,17.1825,54484,0
+YCS.US,D,20090526,000000,17.175,17.3025,17.145,17.295,60712,0
+YCS.US,D,20090527,000000,17.265,17.4,17.19,17.3775,129804,0
+YCS.US,D,20090528,000000,17.985,18.0225,17.88,18,124552,0
+YCS.US,D,20090529,000000,17.595,17.595,17.28,17.355,115744,0
+YCS.US,D,20090601,000000,17.4525,17.9025,17.445,17.82,126384,0
+YCS.US,D,20090602,000000,17.4975,17.64,17.415,17.415,119888,0
+YCS.US,D,20090603,000000,17.5425,17.6025,17.4825,17.6025,24172,0
+YCS.US,D,20090604,000000,17.79,17.955,17.655,17.865,331292,0
+YCS.US,D,20090605,000000,18.3075,18.6375,18.1425,18.615,150828,0
+YCS.US,D,20090608,000000,18.705,18.705,18.3825,18.4425,111552,0
+YCS.US,D,20090609,000000,18.1875,18.21,18.03,18.03,221640,0
+YCS.US,D,20090610,000000,18.3,18.435,18.27,18.405,93224,0
+YCS.US,D,20090611,000000,18.3375,18.3675,18.0675,18.165,106824,0
+YCS.US,D,20090612,000000,18.3075,18.4275,18.3075,18.42,56032,0
+YCS.US,D,20090615,000000,18.285,18.3,18.1425,18.18,34296,0
+YCS.US,D,20090616,000000,17.925,17.925,17.61,17.6925,188856,0
+YCS.US,D,20090617,000000,17.505,17.535,17.355,17.415,111900,0
+YCS.US,D,20090618,000000,17.55,17.7675,17.4375,17.715,117436,0
+YCS.US,D,20090619,000000,17.835,17.835,17.5125,17.595,76872,0
+YCS.US,D,20090622,000000,17.4525,17.5125,17.0625,17.46,358228,0
+YCS.US,D,20090623,000000,17.37,17.4225,17.1225,17.22,287484,0
+YCS.US,D,20090624,000000,17.2875,17.4825,17.22,17.3325,43692,0
+YCS.US,D,20090625,000000,17.535,17.625,17.4075,17.4525,35180,0
+YCS.US,D,20090626,000000,17.2875,17.2875,17.1225,17.22,78952,0
+YCS.US,D,20090629,000000,17.325,17.5725,17.295,17.4975,127644,0
+YCS.US,D,20090630,000000,17.6475,17.67,17.595,17.595,269316,0
+YCS.US,D,20090701,000000,17.6625,17.76,17.625,17.715,53988,0
+YCS.US,D,20090702,000000,17.5575,17.565,17.4075,17.4525,11576,0
+YCS.US,D,20090706,000000,17.07,17.235,16.9875,17.235,181720,0
+YCS.US,D,20090707,000000,17.205,17.205,17.025,17.055,38848,0
+YCS.US,D,20090708,000000,16.83,16.86,15.945,16.2375,414560,0
+YCS.US,D,20090709,000000,16.3725,16.395,16.26,16.35,74208,0
+YCS.US,D,20090710,000000,16.1475,16.23,15.975,16.1925,66380,0
+YCS.US,D,20090713,000000,16.1325,16.38,16.095,16.3575,166244,0
+YCS.US,D,20090714,000000,16.41,16.5,16.275,16.5,23972,0
+YCS.US,D,20090715,000000,16.6125,16.8975,16.5675,16.8975,73752,0
+YCS.US,D,20090716,000000,16.5975,16.6575,16.4625,16.6425,132024,0
+YCS.US,D,20090717,000000,16.785,16.8675,16.7175,16.8675,127188,0
+YCS.US,D,20090720,000000,16.9275,16.935,16.7775,16.8225,168476,0
+YCS.US,D,20090721,000000,16.755,16.77,16.4625,16.5975,130972,0
+YCS.US,D,20090722,000000,16.4925,16.65,16.47,16.56,52424,0
+YCS.US,D,20090723,000000,16.8825,17.1675,16.8375,17.07,67292,0
+YCS.US,D,20090724,000000,17.07,17.07,16.95,16.9875,31484,0
+YCS.US,D,20090727,000000,17.0925,17.1975,17.085,17.1525,51500,0
+YCS.US,D,20090728,000000,16.9575,16.965,16.71,16.9125,97152,0
+YCS.US,D,20090729,000000,16.9725,17.19,16.9725,17.055,19844,0
+YCS.US,D,20090730,000000,17.25,17.37,17.2125,17.2125,54496,0
+YCS.US,D,20090731,000000,17.22,17.22,16.8675,16.9125,77188,0
+YCS.US,D,20090803,000000,17.0475,17.19,17.0475,17.145,36708,0
+YCS.US,D,20090804,000000,16.98,17.2125,16.95,17.1375,27644,0
+YCS.US,D,20090805,000000,17.19,17.19,16.9125,17.0325,47900,0
+YCS.US,D,20090806,000000,17.2725,17.325,17.19,17.19,36724,0
+YCS.US,D,20090807,000000,17.6775,18.0375,17.6775,17.94,180796,0
+YCS.US,D,20090810,000000,17.8425,17.925,17.745,17.7825,60060,0
+YCS.US,D,20090811,000000,17.5275,17.5425,17.3025,17.3775,85012,0
+YCS.US,D,20090812,000000,17.2875,17.6325,17.2875,17.4,20780,0
+YCS.US,D,20090813,000000,17.31,17.31,17.0325,17.1375,125448,0
+YCS.US,D,20090814,000000,16.98,16.98,16.8075,16.9275,146532,0
+YCS.US,D,20090817,000000,16.8225,16.8525,16.725,16.8,19648,0
+YCS.US,D,20090818,000000,16.9125,16.935,16.8525,16.8975,8812,0
+YCS.US,D,20090819,000000,16.6575,16.71,16.5375,16.6725,69228,0
+YCS.US,D,20090820,000000,16.6575,16.785,16.6575,16.7175,19576,0
+YCS.US,D,20090821,000000,16.545,16.89,16.455,16.7475,130796,0
+YCS.US,D,20090824,000000,16.89,16.9725,16.8,16.8225,24816,0
+YCS.US,D,20090825,000000,16.725,16.83,16.6425,16.6725,30216,0
+YCS.US,D,20090826,000000,16.695,16.875,16.68,16.695,34300,0
+YCS.US,D,20090827,000000,16.575,16.575,16.365,16.4775,48224,0
+YCS.US,D,20090828,000000,16.545,16.5525,16.44,16.4775,10412,0
+YCS.US,D,20090831,000000,16.2975,16.3275,16.185,16.2975,24308,0
+YCS.US,D,20090901,000000,16.2975,16.4475,16.23,16.23,29892,0
+YCS.US,D,20090902,000000,16.1025,16.1175,15.96,15.96,24148,0
+YCS.US,D,20090903,000000,16.1025,16.275,16.1025,16.275,20596,0
+YCS.US,D,20090904,000000,16.2525,16.3125,16.2075,16.2825,24036,0
+YCS.US,D,20090908,000000,16.05,16.05,15.9375,15.9975,68328,0
+YCS.US,D,20090909,000000,15.975,15.9975,15.8175,15.96,17684,0
+YCS.US,D,20090910,000000,15.8925,15.8925,15.8025,15.825,23800,0
+YCS.US,D,20090911,000000,15.5025,15.525,15.2775,15.4275,299272,0
+YCS.US,D,20090914,000000,15.5625,15.5775,15.45,15.54,101024,0
+YCS.US,D,20090915,000000,15.69,15.705,15.525,15.6,80820,0
+YCS.US,D,20090916,000000,15.42,15.7125,15.39,15.5325,92172,0
+YCS.US,D,20090917,000000,15.675,15.735,15.63,15.6375,122412,0
+YCS.US,D,20090918,000000,15.6525,15.75,15.6525,15.735,21072,0
+YCS.US,D,20090921,000000,16.0725,16.0725,15.915,15.945,36148,0
+YCS.US,D,20090922,000000,15.6225,15.6975,15.5625,15.675,103032,0
+YCS.US,D,20090923,000000,15.69,15.7425,15.5775,15.72,24376,0
+YCS.US,D,20090924,000000,15.4575,15.7725,15.4575,15.6675,44172,0
+YCS.US,D,20090925,000000,15.315,15.375,15.0675,15.1875,115132,0
+YCS.US,D,20090928,000000,15.06,15.1875,14.9625,15.1275,82776,0
+YCS.US,D,20090929,000000,15.2175,15.36,15.2175,15.345,69764,0
+YCS.US,D,20090930,000000,15.1725,15.225,15.06,15.1875,117372,0
+YCS.US,D,20091001,000000,15.12,15.195,15.0675,15.195,58224,0
+YCS.US,D,20091002,000000,14.9475,15.2475,14.7975,15.225,221448,0
+YCS.US,D,20091005,000000,15.1875,15.27,15.0975,15.135,17876,0
+YCS.US,D,20091006,000000,15.0225,15.0225,14.8125,14.8875,29256,0
+YCS.US,D,20091007,000000,15,15.0375,14.73,14.79,39336,0
+YCS.US,D,20091008,000000,14.7525,14.8125,14.6625,14.7225,28080,0
+YCS.US,D,20091009,000000,15.0225,15.225,14.955,15.15,218544,0
+YCS.US,D,20091012,000000,15.2775,15.2775,15.15,15.2175,49064,0
+YCS.US,D,20091013,000000,15.0825,15.2775,15.075,15.135,13940,0
+YCS.US,D,20091014,000000,15.075,15.075,14.8875,15.0225,104200,0
+YCS.US,D,20091015,000000,15.3825,15.4875,15.24,15.42,52148,0
+YCS.US,D,20091016,000000,15.6375,15.645,15.4125,15.51,18580,0
+YCS.US,D,20091019,000000,15.465,15.4725,15.3225,15.405,28416,0
+YCS.US,D,20091020,000000,15.405,15.525,15.33,15.45,6940,0
+YCS.US,D,20091021,000000,15.6525,15.6675,15.4725,15.4725,41924,0
+YCS.US,D,20091022,000000,15.8475,15.8475,15.6225,15.6225,67712,0
+YCS.US,D,20091023,000000,16.095,16.125,15.825,15.93,709732,0
+YCS.US,D,20091026,000000,15.945,16.0725,15.855,16.005,269232,0
+YCS.US,D,20091027,000000,15.96,16.8,15.7875,15.8325,124400,0
+YCS.US,D,20091028,000000,15.7125,16.2525,15.375,15.4875,288128,0
+YCS.US,D,20091029,000000,15.5775,15.735,15.5775,15.6525,51772,0
+YCS.US,D,20091030,000000,15.6225,15.6225,15.12,15.1875,135612,0
+YCS.US,D,20091102,000000,15.1875,15.405,15.165,15.2625,42992,0
+YCS.US,D,20091103,000000,15.3675,15.3675,15.21,15.3075,42872,0
+YCS.US,D,20091104,000000,15.495,15.8325,15.375,15.375,77176,0
+YCS.US,D,20091105,000000,15.33,15.45,15.33,15.3825,23420,0
+YCS.US,D,20091106,000000,15.2175,15.2325,15.0375,15.18,128912,0
+YCS.US,D,20091109,000000,15.18,15.195,15.09,15.1575,55264,0
+YCS.US,D,20091110,000000,15.15,15.15,15.075,15.12,29140,0
+YCS.US,D,20091111,000000,15.0975,15.1575,15.0975,15.1125,57952,0
+YCS.US,D,20091112,000000,15.255,15.33,15.255,15.27,72612,0
+YCS.US,D,20091113,000000,15.09,15.09,14.97,15.045,95992,0
+YCS.US,D,20091116,000000,14.97,15.075,14.7375,14.8575,201496,0
+YCS.US,D,20091117,000000,14.8575,14.9775,14.8575,14.8875,34576,0
+YCS.US,D,20091118,000000,14.9025,14.9925,14.85,14.9025,23176,0
+YCS.US,D,20091119,000000,14.805,14.8275,14.7,14.805,72700,0
+YCS.US,D,20091120,000000,14.8425,14.8425,14.745,14.775,14932,0
+YCS.US,D,20091123,000000,14.73,14.8275,14.685,14.76,113800,0
+YCS.US,D,20091124,000000,14.61,14.6325,14.49,14.61,150784,0
+YCS.US,D,20091125,000000,14.4,14.4,14.1975,14.205,133412,0
+YCS.US,D,20091127,000000,14.13,14.1675,14.01,14.085,118168,0
+YCS.US,D,20091130,000000,14.1,14.1,13.8,13.9725,141388,0
+YCS.US,D,20091201,000000,14.0625,14.1225,13.9725,14.0175,82904,0
+YCS.US,D,20091202,000000,14.175,14.2725,14.1225,14.235,117364,0
+YCS.US,D,20091203,000000,14.565,14.6175,14.445,14.52,840756,0
+YCS.US,D,20091204,000000,14.9475,15.33,14.925,15.225,244972,0
+YCS.US,D,20091207,000000,15.0975,15.0975,14.7525,14.8875,127880,0
+YCS.US,D,20091208,000000,14.475,14.6025,14.4525,14.49,140556,0
+YCS.US,D,20091209,000000,14.3625,14.4375,14.2725,14.37,198020,0
+YCS.US,D,20091210,000000,14.4825,14.535,14.4375,14.49,60532,0
+YCS.US,D,20091211,000000,14.8125,14.9925,14.7675,14.7675,128672,0
+YCS.US,D,20091214,000000,14.595,14.625,14.55,14.595,91612,0
+YCS.US,D,20091215,000000,14.9175,15.0375,14.8575,14.94,133076,0
+YCS.US,D,20091216,000000,14.9625,15.045,14.85,14.9625,127780,0
+YCS.US,D,20091217,000000,15.0225,15.1725,14.9625,15.03,79836,0
+YCS.US,D,20091218,000000,15.21,15.3375,15.09,15.1725,168564,0
+YCS.US,D,20091221,000000,15.3,15.4575,15.2175,15.45,116544,0
+YCS.US,D,20091222,000000,15.525,15.6825,15.5175,15.6675,124352,0
+YCS.US,D,20091223,000000,15.54,15.645,15.4725,15.585,73084,0
+YCS.US,D,20091224,000000,15.5625,15.6225,15.5475,15.555,29360,0
+YCS.US,D,20091228,000000,15.51,15.5625,15.4575,15.5325,89484,0
+YCS.US,D,20091229,000000,15.5625,15.7125,15.5325,15.6675,54532,0
+YCS.US,D,20091230,000000,15.75,15.9525,15.75,15.81,107760,0
+YCS.US,D,20091231,000000,15.9525,16.0725,15.84,15.975,307176,0
+YCS.US,D,20100104,000000,15.9,15.915,15.765,15.8625,126872,0
+YCS.US,D,20100105,000000,15.6,15.6075,15.42,15.5625,330060,0
+YCS.US,D,20100106,000000,15.795,15.93,15.7275,15.795,65628,0
+YCS.US,D,20100107,000000,16.0425,16.1625,16.0425,16.1325,360100,0
+YCS.US,D,20100108,000000,15.8925,16.1025,15.8475,15.915,209432,0
+YCS.US,D,20100111,000000,15.93,15.93,15.6,15.735,230448,0
+YCS.US,D,20100112,000000,15.4275,15.4425,15.2625,15.3,366428,0
+YCS.US,D,20100113,000000,15.4875,15.5475,15.42,15.4875,46644,0
+YCS.US,D,20100114,000000,15.4575,15.4575,15.3,15.3975,51684,0
+YCS.US,D,20100115,000000,15.405,15.405,15.21,15.3,116312,0
+YCS.US,D,20100119,000000,15.315,15.435,15.27,15.3975,90636,0
+YCS.US,D,20100120,000000,15.45,15.4875,15.375,15.4275,304716,0
+YCS.US,D,20100121,000000,15.5625,15.6225,15.0375,15.165,458588,0
+YCS.US,D,20100122,000000,15.1125,15.1125,14.9175,14.94,113324,0
+YCS.US,D,20100125,000000,15.03,15.1125,14.9925,15.0675,109676,0
+YCS.US,D,20100126,000000,14.925,14.925,14.7525,14.88,597596,0
+YCS.US,D,20100127,000000,14.79,15.03,14.7525,14.985,817280,0
+YCS.US,D,20100128,000000,15,15.0675,14.8575,14.9475,680400,0
+YCS.US,D,20100129,000000,15.2175,15.2925,15.06,15.0675,79216,0
+YCS.US,D,20100201,000000,15.0375,15.2775,15.0375,15.2025,210220,0
+YCS.US,D,20100202,000000,15.075,15.1425,15.075,15.09,41348,0
+YCS.US,D,20100203,000000,15.225,15.39,15.225,15.3075,131848,0
+YCS.US,D,20100204,000000,15.1725,15.18,14.46,14.625,312376,0
+YCS.US,D,20100205,000000,14.7675,14.8275,14.565,14.745,1234892,0
+YCS.US,D,20100208,000000,14.7,14.745,14.655,14.715,46620,0
+YCS.US,D,20100209,000000,14.805,14.8575,14.7225,14.805,102880,0
+YCS.US,D,20100210,000000,14.7975,14.94,14.7975,14.9025,237872,0
+YCS.US,D,20100211,000000,14.835,14.8875,14.8125,14.8275,88012,0
+YCS.US,D,20100212,000000,14.955,14.97,14.8875,14.955,116864,0
+YCS.US,D,20100216,000000,14.9625,15.0975,14.9475,14.9775,123140,0
+YCS.US,D,20100217,000000,15.255,15.3375,15.1725,15.3375,746716,0
+YCS.US,D,20100218,000000,15.15,15.4125,15.12,15.3525,111988,0
+YCS.US,D,20100219,000000,15.4875,15.6225,15.45,15.45,366284,0
+YCS.US,D,20100222,000000,15.375,15.405,15.255,15.3075,121620,0
+YCS.US,D,20100223,000000,15.195,15.195,14.8875,14.97,170084,0
+YCS.US,D,20100224,000000,14.9775,15.0225,14.85,15,228020,0
+YCS.US,D,20100225,000000,14.625,14.67,14.5275,14.6475,1055248,0
+YCS.US,D,20100226,000000,14.67,14.67,14.475,14.5725,527424,0
+YCS.US,D,20100301,000000,14.6775,14.76,14.61,14.6325,181716,0
+YCS.US,D,20100302,000000,14.625,14.64,14.46,14.4825,93376,0
+YCS.US,D,20100303,000000,14.4675,14.55,14.3775,14.4225,171616,0
+YCS.US,D,20100304,000000,14.595,14.685,14.58,14.6475,240492,0
+YCS.US,D,20100305,000000,14.8875,15.1125,14.8875,15.0525,211804,0
+YCS.US,D,20100308,000000,15.03,15.09,15,15.03,173860,0
+YCS.US,D,20100309,000000,14.85,14.925,14.8125,14.91,190144,0
+YCS.US,D,20100310,000000,15.12,15.165,15.0225,15.0825,572168,0
+YCS.US,D,20100311,000000,15.0825,15.12,15.03,15.09,261032,0
+YCS.US,D,20100312,000000,15.2025,15.2475,15,15.075,206568,0
+YCS.US,D,20100315,000000,15.165,15.165,15.015,15.06,119708,0
+YCS.US,D,20100316,000000,15.0375,15.135,14.9625,15,176936,0
+YCS.US,D,20100317,000000,15.0825,15.0825,14.925,14.9775,93724,0
+YCS.US,D,20100318,000000,14.9925,15.1575,14.955,15.015,106436,0
+YCS.US,D,20100319,000000,15.0975,15.1275,15.0225,15.075,123116,0
+YCS.US,D,20100322,000000,14.9175,14.97,14.88,14.9625,488840,0
+YCS.US,D,20100323,000000,15.0225,15.06,14.9775,15.0375,179228,0
+YCS.US,D,20100324,000000,15.5025,15.615,15.435,15.6,1217736,0
+YCS.US,D,20100325,000000,15.6975,15.885,15.66,15.795,726856,0
+YCS.US,D,20100326,000000,15.8175,15.8175,15.69,15.7425,234844,0
+YCS.US,D,20100329,000000,15.7275,15.795,15.72,15.7275,190736,0
+YCS.US,D,20100330,000000,15.81,15.9,15.81,15.84,375052,0
+YCS.US,D,20100331,000000,15.9375,16.11,15.8625,16.08,588520,0
+YCS.US,D,20100401,000000,16.14,16.2375,16.1325,16.2,465232,0
+YCS.US,D,20100405,000000,16.3875,16.4175,16.26,16.3425,331356,0
+YCS.US,D,20100406,000000,16.1925,16.23,16.11,16.14,293480,0
+YCS.US,D,20100407,000000,16.1025,16.17,15.9225,15.9825,354756,0
+YCS.US,D,20100408,000000,15.915,16.05,15.84,16.0125,298612,0
+YCS.US,D,20100409,000000,16.095,16.095,15.93,15.96,1366172,0
+YCS.US,D,20100412,000000,16.005,16.02,15.9375,15.99,666248,0
+YCS.US,D,20100413,000000,15.81,15.9975,15.7725,15.96,305484,0
+YCS.US,D,20100414,000000,16.05,16.11,15.8175,15.9525,289144,0
+YCS.US,D,20100415,000000,15.99,16.05,15.84,15.8925,475592,0
+YCS.US,D,20100416,000000,15.765,15.78,15.495,15.5775,495592,0
+YCS.US,D,20100419,000000,15.555,15.69,15.555,15.675,151104,0
+YCS.US,D,20100420,000000,15.9075,15.9975,15.8625,15.9225,159316,0
+YCS.US,D,20100421,000000,15.93,16.02,15.8775,15.9225,154068,0
+YCS.US,D,20100422,000000,15.855,16.0725,15.7875,16.0725,136020,0
+YCS.US,D,20100423,000000,16.275,16.3275,16.185,16.23,619988,0
+YCS.US,D,20100426,000000,16.305,16.305,16.2,16.23,632940,0
+YCS.US,D,20100427,000000,16.035,16.1175,15.8025,15.915,417220,0
+YCS.US,D,20100428,000000,16.1925,16.29,16.155,16.2075,964180,0
+YCS.US,D,20100429,000000,16.185,16.2675,16.17,16.2075,884332,0
+YCS.US,D,20100430,000000,16.2375,16.2825,16.125,16.1625,632148,0
+YCS.US,D,20100503,000000,16.35,16.4325,16.335,16.3725,396364,0
+YCS.US,D,20100504,000000,16.365,16.395,16.29,16.35,329924,0
+YCS.US,D,20100505,000000,16.4325,16.4625,16.02,16.095,285972,0
+YCS.US,D,20100506,000000,15.975,16.0875,13.725,14.85,1296360,0
+YCS.US,D,20100507,000000,15.3975,15.495,15.03,15.2175,786352,0
+YCS.US,D,20100510,000000,15.7575,15.8925,15.705,15.8175,453388,0
+YCS.US,D,20100511,000000,15.6225,15.7725,15.5925,15.6525,277840,0
+YCS.US,D,20100512,000000,15.75,15.8175,15.66,15.8025,115460,0
+YCS.US,D,20100513,000000,15.6675,15.7125,15.585,15.645,125872,0
+YCS.US,D,20100514,000000,15.5625,15.5925,15.315,15.4875,228256,0
+YCS.US,D,20100517,000000,15.5625,15.585,15.3525,15.57,230436,0
+YCS.US,D,20100518,000000,15.615,15.66,15.4425,15.4875,179096,0
+YCS.US,D,20100519,000000,15.33,15.36,15.015,15.2325,354716,0
+YCS.US,D,20100520,000000,14.865,14.865,14.355,14.6025,803628,0
+YCS.US,D,20100521,000000,14.4675,14.8275,14.4675,14.7075,370780,0
+YCS.US,D,20100524,000000,14.8425,14.895,14.7675,14.8275,196900,0
+YCS.US,D,20100525,000000,14.55,14.79,14.4975,14.7525,373788,0
+YCS.US,D,20100526,000000,14.775,14.9325,14.6625,14.6775,268896,0
+YCS.US,D,20100527,000000,14.91,15.0225,14.865,15.0225,151440,0
+YCS.US,D,20100528,000000,15.06,15.0675,14.9025,14.97,357544,0
+YCS.US,D,20100601,000000,15.06,15.15,15.0225,15.0225,134352,0
+YCS.US,D,20100602,000000,15.375,15.465,15.36,15.405,188304,0
+YCS.US,D,20100603,000000,15.54,15.6,15.4425,15.57,136904,0
+YCS.US,D,20100604,000000,15.3675,15.42,15.1875,15.2475,347040,0
+YCS.US,D,20100607,000000,15.3075,15.3825,15.21,15.225,139784,0
+YCS.US,D,20100608,000000,15.135,15.165,14.985,15.165,183432,0
+YCS.US,D,20100609,000000,15.21,15.2325,15.03,15.0675,205956,0
+YCS.US,D,20100610,000000,15.1125,15.1725,15.0075,15.0975,335032,0
+YCS.US,D,20100611,000000,15.1725,15.2625,15.1725,15.255,117832,0
+YCS.US,D,20100614,000000,15.3075,15.3375,15.1575,15.18,228888,0
+YCS.US,D,20100615,000000,15.1275,15.21,15.06,15.165,340032,0
+YCS.US,D,20100616,000000,15.0825,15.1725,15.0825,15.165,48420,0
+YCS.US,D,20100617,000000,15.0225,15.03,14.8725,15,214820,0
+YCS.US,D,20100618,000000,14.9025,14.9625,14.9025,14.94,138384,0
+YCS.US,D,20100621,000000,15.1275,15.1275,14.97,15,259536,0
+YCS.US,D,20100622,000000,14.895,14.9175,14.775,14.7825,170844,0
+YCS.US,D,20100623,000000,14.7075,14.7375,14.5875,14.625,190756,0
+YCS.US,D,20100624,000000,14.445,14.58,14.4225,14.505,204008,0
+YCS.US,D,20100625,000000,14.46,14.5125,14.4225,14.4225,166384,0
+YCS.US,D,20100628,000000,14.415,14.4825,14.3625,14.46,148200,0
+YCS.US,D,20100629,000000,14.25,14.25,14.1,14.205,350688,0
+YCS.US,D,20100630,000000,14.1975,14.25,14.1225,14.13,483164,0
+YCS.US,D,20100701,000000,13.9275,13.95,13.71,13.89,2132020,0
+YCS.US,D,20100702,000000,13.965,13.9875,13.9125,13.95,656392,0
+YCS.US,D,20100706,000000,13.965,13.9875,13.8225,13.8675,214376,0
+YCS.US,D,20100707,000000,13.785,13.935,13.7325,13.935,641856,0
+YCS.US,D,20100708,000000,14.1675,14.205,14.1075,14.1525,1851620,0
+YCS.US,D,20100709,000000,14.2125,14.2425,14.16,14.235,1686300,0
+YCS.US,D,20100712,000000,14.2425,14.25,14.1375,14.22,274632,0
+YCS.US,D,20100713,000000,14.145,14.205,14.025,14.1675,232460,0
+YCS.US,D,20100714,000000,14.1525,14.2275,14.04,14.1,217356,0
+YCS.US,D,20100715,000000,13.9425,13.9425,13.7775,13.8225,629420,0
+YCS.US,D,20100716,000000,13.5975,13.6575,13.455,13.5975,629156,0
+YCS.US,D,20100719,000000,13.6725,13.7175,13.5825,13.65,292908,0
+YCS.US,D,20100720,000000,13.6875,13.8375,13.6275,13.8375,327076,0
+YCS.US,D,20100721,000000,13.755,13.8,13.65,13.7025,722640,0
+YCS.US,D,20100722,000000,13.59,13.755,13.575,13.665,1272140,0
+YCS.US,D,20100723,000000,13.7625,13.8375,13.74,13.785,432228,0
+YCS.US,D,20100726,000000,13.7175,13.8075,13.6125,13.6275,2627560,0
+YCS.US,D,20100727,000000,13.845,13.965,13.8075,13.965,975512,0
+YCS.US,D,20100728,000000,13.86,13.89,13.7475,13.8225,306764,0
+YCS.US,D,20100729,000000,13.695,13.725,13.5375,13.6125,277636,0
+YCS.US,D,20100730,000000,13.4325,13.575,13.4175,13.47,597372,0
+YCS.US,D,20100802,000000,13.53,13.5825,13.455,13.5075,574508,0
+YCS.US,D,20100803,000000,13.3425,13.365,13.2675,13.3125,434472,0
+YCS.US,D,20100804,000000,13.2975,13.4775,13.2825,13.44,450160,0
+YCS.US,D,20100805,000000,13.335,13.35,13.275,13.305,203196,0
+YCS.US,D,20100806,000000,13.1025,13.185,13.0425,13.1625,696416,0
+YCS.US,D,20100809,000000,13.2825,13.335,13.2525,13.3125,476248,0
+YCS.US,D,20100810,000000,13.4025,13.4025,13.1025,13.1475,308976,0
+YCS.US,D,20100811,000000,13.0425,13.185,12.9825,13.1625,1612304,0
+YCS.US,D,20100812,000000,13.1775,13.35,13.1475,13.3275,513096,0
+YCS.US,D,20100813,000000,13.335,13.4625,13.2975,13.455,206524,0
+YCS.US,D,20100816,000000,13.155,13.1625,13.1025,13.1475,681336,0
+YCS.US,D,20100817,000000,13.155,13.2525,13.155,13.1925,456604,0
+YCS.US,D,20100818,000000,13.1325,13.185,13.11,13.1775,275556,0
+YCS.US,D,20100819,000000,13.11,13.17,13.0125,13.1175,545420,0
+YCS.US,D,20100820,000000,13.215,13.29,13.2,13.245,321292,0
+YCS.US,D,20100823,000000,13.0875,13.1325,13.0575,13.0875,317532,0
+YCS.US,D,20100824,000000,12.72,12.8475,12.585,12.7725,969428,0
+YCS.US,D,20100825,000000,12.825,12.975,12.75,12.9225,732884,0
+YCS.US,D,20100826,000000,12.9225,12.93,12.81,12.8325,345124,0
+YCS.US,D,20100827,000000,13.0275,13.155,12.855,13.1175,347500,0
+YCS.US,D,20100830,000000,12.9525,12.96,12.8625,12.8625,399432,0
+YCS.US,D,20100831,000000,12.81,12.885,12.6525,12.6975,436660,0
+YCS.US,D,20100901,000000,12.7275,12.9075,12.7275,12.84,616288,0
+YCS.US,D,20100902,000000,12.7875,12.8475,12.75,12.7875,184216,0
+YCS.US,D,20100903,000000,13.0125,13.02,12.78,12.8475,313096,0
+YCS.US,D,20100907,000000,12.5925,12.6675,12.5625,12.6375,720376,0
+YCS.US,D,20100908,000000,12.675,12.7125,12.63,12.6825,228284,0
+YCS.US,D,20100909,000000,12.645,12.6975,12.6225,12.66,316512,0
+YCS.US,D,20100910,000000,12.7875,12.795,12.735,12.7725,478120,0
+YCS.US,D,20100913,000000,12.72,12.72,12.555,12.615,483760,0
+YCS.US,D,20100914,000000,12.5025,12.5025,12.375,12.4275,638320,0
+YCS.US,D,20100915,000000,13.1325,13.17,13.1025,13.14,2552012,0
+YCS.US,D,20100916,000000,13.1775,13.215,13.155,13.215,1058712,0
+YCS.US,D,20100917,000000,13.2,13.2375,13.155,13.2,476644,0
+YCS.US,D,20100920,000000,13.185,13.215,13.1775,13.2,486180,0
+YCS.US,D,20100921,000000,13.065,13.1025,12.96,12.9825,515228,0
+YCS.US,D,20100922,000000,12.8025,12.84,12.75,12.8325,997780,0
+YCS.US,D,20100923,000000,12.75,12.8025,12.75,12.75,146248,0
+YCS.US,D,20100924,000000,12.735,12.7875,12.72,12.75,453848,0
+YCS.US,D,20100927,000000,12.75,12.765,12.6975,12.735,256784,0
+YCS.US,D,20100928,000000,12.675,12.6975,12.5625,12.6525,211216,0
+YCS.US,D,20100929,000000,12.5625,12.63,12.525,12.5625,310476,0
+YCS.US,D,20100930,000000,12.465,12.5475,12.45,12.5025,299792,0
+YCS.US,D,20101001,000000,12.4575,12.4875,12.42,12.4575,428316,0
+YCS.US,D,20101004,000000,12.465,12.5175,12.4425,12.4875,148252,0
+YCS.US,D,20101005,000000,12.435,12.4575,12.3525,12.4275,913060,0
+YCS.US,D,20101006,000000,12.3375,12.375,12.2925,12.3375,464672,0
+YCS.US,D,20101007,000000,12.165,12.21,12.1125,12.165,467600,0
+YCS.US,D,20101008,000000,12.0075,12.09,11.9775,12.0825,713388,0
+YCS.US,D,20101011,000000,12.0375,12.105,12.0225,12.09,219692,0
+YCS.US,D,20101012,000000,12.0225,12.045,11.9625,12.0075,550292,0
+YCS.US,D,20101013,000000,12.0075,12.0525,11.97,11.9775,296364,0
+YCS.US,D,20101014,000000,11.925,11.97,11.865,11.895,717936,0
+YCS.US,D,20101015,000000,11.865,11.91,11.8275,11.8875,1267108,0
+YCS.US,D,20101018,000000,11.8575,11.8575,11.7975,11.8275,441712,0
+YCS.US,D,20101019,000000,12.015,12.03,11.8875,11.925,848852,0
+YCS.US,D,20101020,000000,11.8575,11.865,11.7225,11.805,682372,0
+YCS.US,D,20101021,000000,11.8125,11.8725,11.76,11.85,686704,0
+YCS.US,D,20101022,000000,11.85,11.91,11.8125,11.8575,397260,0
+YCS.US,D,20101025,000000,11.6325,11.7225,11.595,11.6925,1009384,0
+YCS.US,D,20101026,000000,11.8575,11.9475,11.8125,11.9025,654100,0
+YCS.US,D,20101027,000000,11.91,11.9775,11.9025,11.9475,523116,0
+YCS.US,D,20101028,000000,11.7825,11.805,11.7225,11.745,870576,0
+YCS.US,D,20101029,000000,11.67,11.6925,11.5725,11.6025,744388,0
+YCS.US,D,20101101,000000,11.5725,11.6925,11.565,11.6325,359900,0
+YCS.US,D,20101102,000000,11.6925,11.7075,11.6325,11.6325,446892,0
+YCS.US,D,20101103,000000,11.7975,11.925,11.73,11.7825,1454868,0
+YCS.US,D,20101104,000000,11.6925,11.7,11.625,11.655,675812,0
+YCS.US,D,20101105,000000,11.805,11.8725,11.7525,11.85,1150780,0
+YCS.US,D,20101108,000000,11.82,11.835,11.775,11.8125,1490376,0
+YCS.US,D,20101109,000000,11.6475,12.0375,11.64,12,2689744,0
+YCS.US,D,20101110,000000,12.1425,12.2625,12.0675,12.1125,1863688,0
+YCS.US,D,20101111,000000,12.12,12.225,12.075,12.195,1137540,0
+YCS.US,D,20101112,000000,12.15,12.225,12.105,12.1425,1740552,0
+YCS.US,D,20101115,000000,12.225,12.375,12.1875,12.36,2019060,0
+YCS.US,D,20101116,000000,12.3375,12.4875,12.315,12.4125,854312,0
+YCS.US,D,20101117,000000,12.3975,12.42,12.315,12.405,514912,0
+YCS.US,D,20101118,000000,12.39,12.54,12.375,12.4725,464028,0
+YCS.US,D,20101119,000000,12.45,12.48,12.42,12.4425,138612,0
+YCS.US,D,20101122,000000,12.465,12.465,12.375,12.3825,311772,0
+YCS.US,D,20101123,000000,12.3375,12.3675,12.24,12.36,677708,0
+YCS.US,D,20101124,000000,12.405,12.51,12.375,12.4875,356372,0
+YCS.US,D,20101126,000000,12.5775,12.66,12.5775,12.615,433804,0
+YCS.US,D,20101129,000000,12.7125,12.72,12.66,12.6825,861316,0
+YCS.US,D,20101130,000000,12.4575,12.525,12.4425,12.51,642348,0
+YCS.US,D,20101201,000000,12.6975,12.735,12.585,12.6525,507432,0
+YCS.US,D,20101202,000000,12.6525,12.675,12.4425,12.5775,1019880,0
+YCS.US,D,20101203,000000,12.2175,12.3075,12.1875,12.2025,957816,0
+YCS.US,D,20101206,000000,12.24,12.2475,12.1725,12.2025,270272,0
+YCS.US,D,20101207,000000,12.255,12.495,12.24,12.4575,1065384,0
+YCS.US,D,20101208,000000,12.6225,12.69,12.5625,12.6075,1039140,0
+YCS.US,D,20101209,000000,12.5475,12.615,12.4575,12.495,678484,0
+YCS.US,D,20101210,000000,12.555,12.6,12.5475,12.5925,622524,0
+YCS.US,D,20101213,000000,12.5025,12.5475,12.3225,12.4125,620996,0
+YCS.US,D,20101214,000000,12.42,12.5325,12.3675,12.51,421804,0
+YCS.US,D,20101215,000000,12.6525,12.75,12.5325,12.6975,678424,0
+YCS.US,D,20101216,000000,12.675,12.7425,12.6,12.6,578084,0
+YCS.US,D,20101217,000000,12.585,12.645,12.54,12.555,235564,0
+YCS.US,D,20101220,000000,12.4875,12.5475,12.4725,12.495,534688,0
+YCS.US,D,20101221,000000,12.4875,12.555,12.465,12.495,438072,0
+YCS.US,D,20101222,000000,12.435,12.4875,12.42,12.45,750840,0
+YCS.US,D,20101223,000000,12.33,12.33,12.24,12.2625,1230492,0
+YCS.US,D,20101227,000000,12.225,12.2625,12.21,12.24,347620,0
+YCS.US,D,20101228,000000,11.9925,12.12,11.97,12.1125,1076684,0
+YCS.US,D,20101229,000000,11.985,12.015,11.865,11.88,1526304,0
+YCS.US,D,20101230,000000,11.8425,11.9475,11.8275,11.8725,672924,0
+YCS.US,D,20101231,000000,11.7825,11.8125,11.685,11.7525,1084724,0
+YCS.US,D,20110103,000000,11.8575,11.9175,11.835,11.9175,908224,0
+YCS.US,D,20110104,000000,12.0225,12.0675,11.895,12.0075,840668,0
+YCS.US,D,20110105,000000,12.3375,12.3825,12.2775,12.345,794316,0
+YCS.US,D,20110106,000000,12.2625,12.39,12.255,12.36,1431152,0
+YCS.US,D,20110107,000000,12.345,12.3675,12.225,12.285,685800,0
+YCS.US,D,20110110,000000,12.2625,12.2775,12.18,12.1875,834932,0
+YCS.US,D,20110111,000000,12.2925,12.42,12.2775,12.3375,608988,0
+YCS.US,D,20110112,000000,12.375,12.3975,12.2175,12.2475,561576,0
+YCS.US,D,20110113,000000,12.195,12.2475,12.1575,12.2175,359504,0
+YCS.US,D,20110114,000000,12.1875,12.285,12.12,12.27,300988,0
+YCS.US,D,20110118,000000,12.165,12.2175,12.0975,12.1725,342636,0
+YCS.US,D,20110119,000000,12.015,12.0225,11.925,11.985,1259140,0
+YCS.US,D,20110120,000000,12.165,12.2925,12.1575,12.27,845424,0
+YCS.US,D,20110121,000000,12.1725,12.2025,12.1275,12.1275,537240,0
+YCS.US,D,20110124,000000,12.18,12.195,12.06,12.0975,241644,0
+YCS.US,D,20110125,000000,12.0825,12.1575,11.9475,12.03,608404,0
+YCS.US,D,20110126,000000,12,12.1275,12,12.0525,252192,0
+YCS.US,D,20110127,000000,12.195,12.27,12.195,12.225,930744,0
+YCS.US,D,20110128,000000,12.0825,12.0825,11.9625,11.9925,1512180,0
+YCS.US,D,20110131,000000,11.9925,12.0075,11.9325,11.985,610664,0
+YCS.US,D,20110201,000000,11.8575,11.9325,11.76,11.7675,1789104,0
+YCS.US,D,20110202,000000,11.7975,11.91,11.7975,11.835,432820,0
+YCS.US,D,20110203,000000,11.9025,11.97,11.79,11.8425,712104,0
+YCS.US,D,20110204,000000,11.8725,12.0825,11.8575,12.0225,1054564,0
+YCS.US,D,20110207,000000,12.06,12.09,12.0375,12.045,482296,0
+YCS.US,D,20110208,000000,11.9925,12.0825,11.88,12.0525,698088,0
+YCS.US,D,20110209,000000,12.0975,12.1425,12.015,12.0675,820580,0
+YCS.US,D,20110210,000000,12.255,12.3525,12.24,12.33,992164,0
+YCS.US,D,20110211,000000,12.375,12.42,12.3375,12.375,902180,0
+YCS.US,D,20110214,000000,12.3675,12.3675,12.3075,12.3225,410972,0
+YCS.US,D,20110215,000000,12.48,12.5025,12.4425,12.48,2662248,0
+YCS.US,D,20110216,000000,12.51,12.5325,12.39,12.4125,2612708,0
+YCS.US,D,20110218,000000,12.3,12.3825,12.2475,12.255,425400,0
+YCS.US,D,20110222,000000,12.2775,12.3075,12.0975,12.1575,969520,0
+YCS.US,D,20110223,000000,12.1425,12.1575,12.03,12.075,596668,0
+YCS.US,D,20110224,000000,11.88,11.925,11.8275,11.9025,2065620,0
+YCS.US,D,20110225,000000,11.8575,11.8875,11.835,11.835,699248,0
+YCS.US,D,20110228,000000,11.88,11.925,11.85,11.8725,365952,0
+YCS.US,D,20110301,000000,11.9775,11.985,11.8725,11.91,543948,0
+YCS.US,D,20110302,000000,11.8725,11.91,11.805,11.895,393428,0
+YCS.US,D,20110303,000000,11.9925,12.075,11.9925,12.0375,807028,0
+YCS.US,D,20110304,000000,12.075,12.075,11.985,12.015,280904,0
+YCS.US,D,20110307,000000,11.985,12.0075,11.9175,12.0075,398428,0
+YCS.US,D,20110308,000000,12.135,12.1725,12.0975,12.12,796216,0
+YCS.US,D,20110309,000000,12.12,12.18,12.0975,12.1275,451852,0
+YCS.US,D,20110310,000000,12.225,12.2475,12.1575,12.195,987776,0
+YCS.US,D,20110311,000000,11.9625,11.985,11.8125,11.895,3093128,0
+YCS.US,D,20110314,000000,11.8725,11.895,11.79,11.8275,2331824,0
+YCS.US,D,20110315,000000,11.6025,11.685,11.5125,11.5725,3916344,0
+YCS.US,D,20110316,000000,11.5125,11.5725,11.265,11.2875,4668908,0
+YCS.US,D,20110317,000000,10.965,11.1525,10.9275,11.025,15616748,0
+YCS.US,D,20110318,000000,11.61,11.6325,11.4825,11.505,16333056,0
+YCS.US,D,20110321,000000,11.61,11.655,11.55,11.58,2718248,0
+YCS.US,D,20110322,000000,11.5725,11.595,11.535,11.5425,1168904,0
+YCS.US,D,20110323,000000,11.5725,11.5875,11.5125,11.5425,999016,0
+YCS.US,D,20110324,000000,11.5575,11.5725,11.5125,11.5725,762800,0
+YCS.US,D,20110325,000000,11.61,11.7075,11.595,11.7075,990856,0
+YCS.US,D,20110328,000000,11.775,11.79,11.745,11.7825,451724,0
+YCS.US,D,20110329,000000,11.955,11.9925,11.925,11.9775,1450444,0
+YCS.US,D,20110330,000000,12.1575,12.1725,12.075,12.1125,1731504,0
+YCS.US,D,20110331,000000,12.0675,12.2025,12.0675,12.2025,976472,0
+YCS.US,D,20110401,000000,12.5175,12.6375,12.4425,12.4725,4453276,0
+YCS.US,D,20110404,000000,12.3975,12.4575,12.3825,12.45,741628,0
+YCS.US,D,20110405,000000,12.6225,12.6975,12.5625,12.6825,1198608,0
+YCS.US,D,20110406,000000,12.81,12.87,12.7875,12.8625,2913960,0
+YCS.US,D,20110407,000000,12.78,12.81,12.6,12.705,3738644,0
+YCS.US,D,20110408,000000,12.765,12.7875,12.63,12.6825,1114888,0
+YCS.US,D,20110411,000000,12.6075,12.66,12.5775,12.615,1062688,0
+YCS.US,D,20110412,000000,12.465,12.5025,12.2775,12.345,1613148,0
+YCS.US,D,20110413,000000,12.42,12.4425,12.2925,12.36,859368,0
+YCS.US,D,20110414,000000,12.165,12.2625,12.15,12.2625,1385884,0
+YCS.US,D,20110415,000000,12.18,12.2025,12.135,12.15,734244,0
+YCS.US,D,20110418,000000,12.0075,12.0375,11.88,12.0225,2188216,0
+YCS.US,D,20110419,000000,11.97,11.985,11.9325,11.985,691280,0
+YCS.US,D,20110420,000000,11.9625,12,11.9025,11.9325,1484436,0
+YCS.US,D,20110421,000000,11.7825,11.7975,11.715,11.7825,1334764,0
+YCS.US,D,20110425,000000,11.8125,11.8575,11.73,11.73,549924,0
+YCS.US,D,20110426,000000,11.7525,11.8125,11.685,11.7,719464,0
+YCS.US,D,20110427,000000,11.9025,12.0675,11.835,11.835,2693840,0
+YCS.US,D,20110428,000000,11.6625,11.7375,11.655,11.7,1389560,0
+YCS.US,D,20110429,000000,11.67,11.7,11.55,11.58,1519748,0
+YCS.US,D,20110502,000000,11.6325,11.6475,11.55,11.6175,831192,0
+YCS.US,D,20110503,000000,11.4675,11.5575,11.46,11.5275,1044132,0
+YCS.US,D,20110504,000000,11.5275,11.535,11.3775,11.415,1803304,0
+YCS.US,D,20110505,000000,11.1975,11.3475,11.1975,11.2875,3554436,0
+YCS.US,D,20110506,000000,11.4225,11.4375,11.3175,11.4,1329280,0
+YCS.US,D,20110509,000000,11.43,11.46,11.295,11.31,1175300,0
+YCS.US,D,20110510,000000,11.43,11.4825,11.415,11.475,1131616,0
+YCS.US,D,20110511,000000,11.6025,11.6025,11.445,11.535,1661384,0
+YCS.US,D,20110512,000000,11.505,11.52,11.445,11.49,477756,0
+YCS.US,D,20110513,000000,11.4225,11.4825,11.4,11.4675,522644,0
+YCS.US,D,20110516,000000,11.4525,11.505,11.4375,11.4675,363672,0
+YCS.US,D,20110517,000000,11.6175,11.6925,11.6025,11.625,911220,0
+YCS.US,D,20110518,000000,11.6325,11.7225,11.6025,11.7075,629196,0
+YCS.US,D,20110519,000000,11.865,11.8725,11.6625,11.6625,910904,0
+YCS.US,D,20110520,000000,11.7225,11.76,11.67,11.7225,757128,0
+YCS.US,D,20110523,000000,11.745,11.805,11.73,11.805,417600,0
+YCS.US,D,20110524,000000,11.8425,11.8575,11.7525,11.7825,532076,0
+YCS.US,D,20110525,000000,11.805,11.835,11.7675,11.79,344964,0
+YCS.US,D,20110526,000000,11.6025,11.64,11.5725,11.625,813140,0
+YCS.US,D,20110527,000000,11.565,11.6025,11.43,11.4825,925448,0
+YCS.US,D,20110531,000000,11.6775,11.7,11.565,11.655,461408,0
+YCS.US,D,20110601,000000,11.49,11.4975,11.4225,11.49,738320,0
+YCS.US,D,20110602,000000,11.46,11.5125,11.415,11.4825,358088,0
+YCS.US,D,20110603,000000,11.28,11.4,11.265,11.295,1019372,0
+YCS.US,D,20110606,000000,11.2725,11.295,11.235,11.265,664472,0
+YCS.US,D,20110607,000000,11.28,11.295,11.2125,11.22,889164,0
+YCS.US,D,20110608,000000,11.19,11.22,11.1525,11.1975,877752,0
+YCS.US,D,20110609,000000,11.265,11.3325,11.235,11.2875,813604,0
+YCS.US,D,20110610,000000,11.265,11.3175,11.2425,11.3175,482748,0
+YCS.US,D,20110613,000000,11.325,11.325,11.25,11.2725,375876,0
+YCS.US,D,20110614,000000,11.37,11.385,11.34,11.3475,342612,0
+YCS.US,D,20110615,000000,11.4225,11.52,11.385,11.505,833272,0
+YCS.US,D,20110616,000000,11.46,11.4675,11.385,11.4075,419696,0
+YCS.US,D,20110617,000000,11.2725,11.2875,11.22,11.2275,666736,0
+YCS.US,D,20110620,000000,11.25,11.3025,11.2425,11.3025,211804,0
+YCS.US,D,20110621,000000,11.265,11.2725,11.235,11.2575,284976,0
+YCS.US,D,20110622,000000,11.235,11.3175,11.2125,11.2875,502828,0
+YCS.US,D,20110623,000000,11.4,11.4075,11.3175,11.3625,544116,0
+YCS.US,D,20110624,000000,11.2875,11.34,11.265,11.34,631644,0
+YCS.US,D,20110627,000000,11.475,11.4825,11.4375,11.4525,321324,0
+YCS.US,D,20110628,000000,11.445,11.5725,11.4,11.52,806300,0
+YCS.US,D,20110629,000000,11.3925,11.475,11.385,11.4525,800140,0
+YCS.US,D,20110630,000000,11.325,11.445,11.3175,11.3475,1045592,0
+YCS.US,D,20110701,000000,11.43,11.5275,11.4225,11.4225,518588,0
+YCS.US,D,20110705,000000,11.4975,11.5275,11.49,11.4975,284600,0
+YCS.US,D,20110706,000000,11.445,11.505,11.4225,11.475,266280,0
+YCS.US,D,20110707,000000,11.565,11.5725,11.535,11.5425,268912,0
+YCS.US,D,20110708,000000,11.4,11.4,11.355,11.3775,434088,0
+YCS.US,D,20110711,000000,11.3175,11.325,11.2275,11.28,1099476,0
+YCS.US,D,20110712,000000,11.13,11.13,10.995,11.0325,2197452,0
+YCS.US,D,20110713,000000,10.9875,10.995,10.8825,10.9125,1661452,0
+YCS.US,D,20110714,000000,10.9125,10.995,10.9125,10.95,598068,0
+YCS.US,D,20110715,000000,10.9725,10.9725,10.9125,10.935,296524,0
+YCS.US,D,20110718,000000,10.935,10.9575,10.92,10.92,228936,0
+YCS.US,D,20110719,000000,10.9125,10.9875,10.86,10.965,505104,0
+YCS.US,D,20110720,000000,10.89,10.8975,10.83,10.8525,778120,0
+YCS.US,D,20110721,000000,10.815,10.8375,10.7325,10.7625,779084,0
+YCS.US,D,20110722,000000,10.7625,10.77,10.71,10.755,937188,0
+YCS.US,D,20110725,000000,10.6875,10.7475,10.6725,10.725,693976,0
+YCS.US,D,20110726,000000,10.65,10.6725,10.59,10.62,956080,0
+YCS.US,D,20110727,000000,10.5975,10.6725,10.575,10.6275,1028752,0
+YCS.US,D,20110728,000000,10.5975,10.605,10.56,10.575,594964,0
+YCS.US,D,20110729,000000,10.3875,10.4325,10.335,10.3575,2683120,0
+YCS.US,D,20110801,000000,10.29,10.44,10.17,10.4025,4721244,0
+YCS.US,D,20110802,000000,10.4325,10.4325,10.35,10.38,2127940,0
+YCS.US,D,20110803,000000,10.3725,10.38,10.2975,10.3575,747252,0
+YCS.US,D,20110804,000000,10.9425,10.965,10.7925,10.8975,8125500,0
+YCS.US,D,20110805,000000,10.7925,10.8,10.71,10.7325,1528620,0
+YCS.US,D,20110808,000000,10.5525,10.56,10.455,10.5225,4439368,0
+YCS.US,D,20110809,000000,10.3725,10.4175,10.23,10.3125,1979660,0
+YCS.US,D,20110810,000000,10.1625,10.2825,10.14,10.275,1523960,0
+YCS.US,D,20110811,000000,10.2525,10.2975,10.2075,10.2825,448872,0
+YCS.US,D,20110812,000000,10.23,10.29,10.2075,10.2675,730184,0
+YCS.US,D,20110815,000000,10.2075,10.275,10.2075,10.2675,459440,0
+YCS.US,D,20110816,000000,10.2825,10.2975,10.2375,10.2525,341292,0
+YCS.US,D,20110817,000000,10.1775,10.215,10.1625,10.185,459876,0
+YCS.US,D,20110818,000000,10.2,10.2225,10.1775,10.2075,510456,0
+YCS.US,D,20110819,000000,10.1475,10.2,10.0425,10.185,1293588,0
+YCS.US,D,20110822,000000,10.2525,10.275,10.245,10.26,404064,0
+YCS.US,D,20110823,000000,10.185,10.2525,10.1775,10.2375,302640,0
+YCS.US,D,20110824,000000,10.2,10.3425,10.185,10.32,944096,0
+YCS.US,D,20110825,000000,10.365,10.5,10.335,10.455,818336,0
+YCS.US,D,20110826,000000,10.215,10.335,10.185,10.23,582360,0
+YCS.US,D,20110829,000000,10.26,10.32,10.2525,10.26,490876,0
+YCS.US,D,20110830,000000,10.245,10.2525,10.2075,10.2225,478260,0
+YCS.US,D,20110831,000000,10.2,10.2675,10.155,10.2,444464,0
+YCS.US,D,20110901,000000,10.305,10.3575,10.245,10.2525,444988,0
+YCS.US,D,20110902,000000,10.2525,10.2675,10.2225,10.26,247704,0
+YCS.US,D,20110906,000000,10.44,10.4925,10.335,10.4925,2194252,0
+YCS.US,D,20110907,000000,10.4025,10.425,10.3725,10.3725,337904,0
+YCS.US,D,20110908,000000,10.38,10.47,10.3725,10.4325,732660,0
+YCS.US,D,20110909,000000,10.515,10.53,10.32,10.44,1535864,0
+YCS.US,D,20110912,000000,10.3725,10.4025,10.29,10.3725,555872,0
+YCS.US,D,20110913,000000,10.2525,10.2825,10.245,10.2675,987268,0
+YCS.US,D,20110914,000000,10.2075,10.2375,10.1925,10.1925,2056552,0
+YCS.US,D,20110915,000000,10.2525,10.2525,10.1925,10.2,1260208,0
+YCS.US,D,20110916,000000,10.2375,10.29,10.2225,10.2525,158348,0
+YCS.US,D,20110919,000000,10.2375,10.2525,10.1175,10.1775,1039424,0
+YCS.US,D,20110920,000000,10.185,10.1925,10.125,10.1325,347700,0
+YCS.US,D,20110921,000000,10.125,10.215,10.11,10.2075,277564,0
+YCS.US,D,20110922,000000,10.095,10.1775,10.0575,10.11,1977216,0
+YCS.US,D,20110923,000000,10.0725,10.275,10.0725,10.2,600252,0
+YCS.US,D,20110926,000000,10.125,10.17,10.1175,10.155,545152,0
+YCS.US,D,20110927,000000,10.1475,10.2525,10.14,10.2375,861336,0
+YCS.US,D,20110928,000000,10.1475,10.1925,10.125,10.1775,262656,0
+YCS.US,D,20110929,000000,10.2375,10.2975,10.2,10.2375,434536,0
+YCS.US,D,20110930,000000,10.2225,10.35,10.2225,10.335,1401464,0
+YCS.US,D,20111003,000000,10.23,10.2375,10.1625,10.185,655108,0
+YCS.US,D,20111004,000000,10.2225,10.2825,10.2075,10.2675,188592,0
+YCS.US,D,20111005,000000,10.2375,10.305,10.215,10.2225,368852,0
+YCS.US,D,20111006,000000,10.215,10.2225,10.1775,10.185,377140,0
+YCS.US,D,20111007,000000,10.2225,10.26,10.2075,10.2525,536724,0
+YCS.US,D,20111010,000000,10.2,10.2225,10.1925,10.1925,392432,0
+YCS.US,D,20111011,000000,10.2,10.2225,10.1925,10.2,314952,0
+YCS.US,D,20111012,000000,10.3725,10.4175,10.35,10.3875,1110320,0
+YCS.US,D,20111013,000000,10.245,10.26,10.2275,10.2475,1899752,0
+YCS.US,D,20111014,000000,10.29,10.4075,10.2525,10.3425,7367976,0
+YCS.US,D,20111017,000000,10.315,10.32,10.1775,10.2425,2378404,0
+YCS.US,D,20111018,000000,10.225,10.265,10.2075,10.2325,2968948,0
+YCS.US,D,20111019,000000,10.2225,10.2425,10.205,10.2275,2131436,0
+YCS.US,D,20111020,000000,10.255,10.29,10.235,10.2475,1515280,0
+YCS.US,D,20111021,000000,10.045,10.09,10.025,10.055,2403676,0
+YCS.US,D,20111024,000000,10.04,10.06,10.0175,10.035,977484,0
+YCS.US,D,20111025,000000,10.04,10.055,9.9475,10.005,3339392,0
+YCS.US,D,20111026,000000,9.9825,10.0975,9.98,10.08,1310748,0
+YCS.US,D,20111027,000000,9.9725,10.015,9.9375,9.995,1737324,0
+YCS.US,D,20111028,000000,9.9525,9.96,9.93,9.9525,963300,0
+YCS.US,D,20111031,000000,10.525,10.5725,10.505,10.5725,3351992,0
+YCS.US,D,20111101,000000,10.59,10.64,10.5775,10.615,1344000,0
+YCS.US,D,20111102,000000,10.545,10.55,10.515,10.5375,504724,0
+YCS.US,D,20111103,000000,10.51,10.54,10.495,10.53,366392,0
+YCS.US,D,20111104,000000,10.5475,10.59,10.545,10.5725,533244,0
+YCS.US,D,20111107,000000,10.5275,10.5375,10.5125,10.5225,555848,0
+YCS.US,D,20111108,000000,10.4575,10.47,10.405,10.435,544124,0
+YCS.US,D,20111109,000000,10.43,10.49,10.43,10.4725,865940,0
+YCS.US,D,20111110,000000,10.42,10.445,10.39,10.4225,2740432,0
+YCS.US,D,20111111,000000,10.33,10.3325,10.2625,10.28,842208,0
+YCS.US,D,20111114,000000,10.2475,10.285,10.2325,10.275,242456,0
+YCS.US,D,20111115,000000,10.24,10.275,10.2275,10.2725,176132,0
+YCS.US,D,20111116,000000,10.245,10.26,10.225,10.2425,820928,0
+YCS.US,D,20111117,000000,10.245,10.2525,10.2325,10.2325,571956,0
+YCS.US,D,20111118,000000,10.1725,10.2475,10.17,10.22,334500,0
+YCS.US,D,20111121,000000,10.205,10.245,10.205,10.2375,564092,0
+YCS.US,D,20111122,000000,10.2525,10.275,10.2325,10.2375,975244,0
+YCS.US,D,20111123,000000,10.315,10.4,10.3125,10.34,1251776,0
+YCS.US,D,20111125,000000,10.415,10.4525,10.385,10.4375,753168,0
+YCS.US,D,20111128,000000,10.5025,10.575,10.495,10.505,1358684,0
+YCS.US,D,20111129,000000,10.475,10.51,10.46,10.4775,722580,0
+YCS.US,D,20111130,000000,10.385,10.46,10.35,10.395,1680352,0
+YCS.US,D,20111201,000000,10.4525,10.46,10.4,10.435,978056,0
+YCS.US,D,20111202,000000,10.48,10.535,10.4725,10.5125,744704,0
+YCS.US,D,20111205,000000,10.48,10.485,10.4325,10.435,968796,0
+YCS.US,D,20111206,000000,10.455,10.47,10.4275,10.4325,443876,0
+YCS.US,D,20111207,000000,10.445,10.4525,10.41,10.4175,330988,0
+YCS.US,D,20111208,000000,10.3475,10.455,10.345,10.43,534848,0
+YCS.US,D,20111209,000000,10.42,10.4225,10.3725,10.38,507120,0
+YCS.US,D,20111212,000000,10.4775,10.4975,10.44,10.48,584820,0
+YCS.US,D,20111213,000000,10.46,10.51,10.4125,10.505,673896,0
+YCS.US,D,20111214,000000,10.5125,10.5425,10.5,10.515,613748,0
+YCS.US,D,20111215,000000,10.4475,10.5025,10.445,10.4825,578180,0
+YCS.US,D,20111216,000000,10.46,10.4775,10.405,10.4525,688544,0
+YCS.US,D,20111219,000000,10.4825,10.52,10.4675,10.515,693480,0
+YCS.US,D,20111220,000000,10.455,10.48,10.435,10.475,473424,0
+YCS.US,D,20111221,000000,10.4675,10.5425,10.4675,10.5325,616844,0
+YCS.US,D,20111222,000000,10.5625,10.5775,10.5325,10.56,1982092,0
+YCS.US,D,20111223,000000,10.5375,10.5525,10.515,10.5275,598412,0
+YCS.US,D,20111227,000000,10.47,10.48,10.455,10.47,515664,0
+YCS.US,D,20111228,000000,10.4275,10.5225,10.4275,10.4875,842920,0
+YCS.US,D,20111229,000000,10.445,10.465,10.4075,10.41,775888,0
+YCS.US,D,20111230,000000,10.3225,10.3275,10.22,10.2375,3029604,0
+YCS.US,D,20120103,000000,10.1825,10.2,10.1475,10.1525,1160136,0
+YCS.US,D,20120104,000000,10.175,10.2,10.155,10.17,257740,0
+YCS.US,D,20120105,000000,10.2675,10.31,10.25,10.31,789756,0
+YCS.US,D,20120106,000000,10.2775,10.2875,10.235,10.24,450384,0
+YCS.US,D,20120109,000000,10.195,10.2175,10.1925,10.1975,413236,0
+YCS.US,D,20120110,000000,10.1975,10.2075,10.185,10.1975,1082232,0
+YCS.US,D,20120111,000000,10.2375,10.25,10.1975,10.2125,514212,0
+YCS.US,D,20120112,000000,10.1725,10.1875,10.155,10.1875,352528,0
+YCS.US,D,20120113,000000,10.2275,10.24,10.205,10.225,691612,0
+YCS.US,D,20120117,000000,10.195,10.2,10.18,10.195,1161204,0
+YCS.US,D,20120118,000000,10.2025,10.205,10.1775,10.185,582672,0
+YCS.US,D,20120119,000000,10.2025,10.32,10.2025,10.275,860820,0
+YCS.US,D,20120120,000000,10.2875,10.3,10.22,10.235,633508,0
+YCS.US,D,20120123,000000,10.225,10.255,10.215,10.235,660072,0
+YCS.US,D,20120124,000000,10.4375,10.4625,10.42,10.43,2417272,0
+YCS.US,D,20120125,000000,10.5225,10.58,10.3925,10.43,2776268,0
+YCS.US,D,20120126,000000,10.39,10.395,10.3125,10.3575,1083060,0
+YCS.US,D,20120127,000000,10.185,10.195,10.1425,10.15,1827296,0
+YCS.US,D,20120130,000000,10.1175,10.1275,10.025,10.055,1833020,0
+YCS.US,D,20120131,000000,10.0525,10.0575,10.01,10.0275,1362308,0
+YCS.US,D,20120201,000000,10.005,10.06,9.9875,10.03,937500,0
+YCS.US,D,20120202,000000,10.0025,10.0275,9.9925,10.0225,1169756,0
+YCS.US,D,20120203,000000,10.1425,10.16,10.0975,10.1175,1963248,0
+YCS.US,D,20120206,000000,10.1275,10.1375,10.1025,10.1175,595000,0
+YCS.US,D,20120207,000000,10.1725,10.2175,10.1625,10.1675,889244,0
+YCS.US,D,20120208,000000,10.19,10.25,10.18,10.2275,1147592,0
+YCS.US,D,20120209,000000,10.29,10.42,10.285,10.405,875076,0
+YCS.US,D,20120210,000000,10.405,10.4125,10.3725,10.39,1153932,0
+YCS.US,D,20120213,000000,10.3875,10.3925,10.33,10.3725,514676,0
+YCS.US,D,20120214,000000,10.5125,10.63,10.5125,10.6075,2604324,0
+YCS.US,D,20120215,000000,10.57,10.62,10.5375,10.5825,1727460,0
+YCS.US,D,20120216,000000,10.7325,10.7475,10.695,10.7375,2017584,0
+YCS.US,D,20120217,000000,10.83,10.8925,10.8225,10.8925,2598236,0
+YCS.US,D,20120221,000000,10.95,10.9725,10.9325,10.9475,1505476,0
+YCS.US,D,20120222,000000,11.0925,11.1325,11.08,11.11,2592220,0
+YCS.US,D,20120223,000000,11.09,11.11,10.9825,11,2278244,0
+YCS.US,D,20120224,000000,11.195,11.2975,11.195,11.2975,2308152,0
+YCS.US,D,20120227,000000,11.0725,11.175,11.06,11.1675,1726688,0
+YCS.US,D,20120228,000000,11.1375,11.2125,11.115,11.1425,730568,0
+YCS.US,D,20120229,000000,11.1075,11.375,11.1,11.3725,2883016,0
+YCS.US,D,20120301,000000,11.3425,11.375,11.275,11.3225,1524952,0
+YCS.US,D,20120302,000000,11.4625,11.5325,11.4325,11.515,4025612,0
+YCS.US,D,20120305,000000,11.4225,11.435,11.375,11.42,2100504,0
+YCS.US,D,20120306,000000,11.2825,11.2825,11.165,11.2425,2006556,0
+YCS.US,D,20120307,000000,11.2375,11.34,11.235,11.335,1064224,0
+YCS.US,D,20120308,000000,11.425,11.4675,11.375,11.4425,1072104,0
+YCS.US,D,20120309,000000,11.6275,11.7325,11.615,11.67,3631640,0
+YCS.US,D,20120312,000000,11.6025,11.64,11.5975,11.625,885892,0
+YCS.US,D,20120313,000000,11.7675,11.8575,11.7425,11.8375,3699168,0
+YCS.US,D,20120314,000000,11.99,12.07,11.99,12.0525,1622336,0
+YCS.US,D,20120315,000000,11.9175,11.9775,11.8875,11.9775,1176892,0
+YCS.US,D,20120316,000000,12.025,12.035,11.885,11.9475,1373940,0
+YCS.US,D,20120319,000000,11.9575,11.9925,11.89,11.925,1645592,0
+YCS.US,D,20120320,000000,12.0275,12.0525,11.925,12.04,2064196,0
+YCS.US,D,20120321,000000,12.095,12.115,11.94,11.94,951020,0
+YCS.US,D,20120322,000000,11.815,11.8525,11.6325,11.695,3430000,0
+YCS.US,D,20120323,000000,11.66,11.7,11.5325,11.6575,2856904,0
+YCS.US,D,20120326,000000,11.7225,11.8025,11.7175,11.7675,2046924,0
+YCS.US,D,20120327,000000,11.875,11.935,11.8425,11.87,3811708,0
+YCS.US,D,20120328,000000,11.8425,11.8725,11.7325,11.775,2461388,0
+YCS.US,D,20120329,000000,11.5625,11.67,11.52,11.6625,1287340,0
+YCS.US,D,20120330,000000,11.5875,11.785,11.5675,11.7625,3018376,0
+YCS.US,D,20120402,000000,11.6075,11.655,11.5,11.555,2846040,0
+YCS.US,D,20120403,000000,11.6125,11.81,11.5525,11.765,2446992,0
+YCS.US,D,20120404,000000,11.635,11.72,11.625,11.655,1453916,0
+YCS.US,D,20120405,000000,11.5925,11.6525,11.5825,11.6525,843956,0
+YCS.US,D,20120409,000000,11.3325,11.43,11.31,11.42,1347176,0
+YCS.US,D,20120410,000000,11.26,11.28,11.1425,11.145,2138820,0
+YCS.US,D,20120411,000000,11.1925,11.275,11.18,11.215,928212,0
+YCS.US,D,20120412,000000,11.2075,11.24,11.1675,11.2075,1066128,0
+YCS.US,D,20120413,000000,11.2575,11.2725,11.2125,11.2425,610960,0
+YCS.US,D,20120416,000000,11.155,11.1575,11.0425,11.0825,1245852,0
+YCS.US,D,20120417,000000,11.1525,11.2125,11.135,11.2025,618752,0
+YCS.US,D,20120418,000000,11.3225,11.3375,11.2975,11.2975,618456,0
+YCS.US,D,20120419,000000,11.3875,11.3975,11.345,11.3825,1081428,0
+YCS.US,D,20120420,000000,11.4225,11.4325,11.3825,11.385,814988,0
+YCS.US,D,20120423,000000,11.255,11.28,11.25,11.2775,614944,0
+YCS.US,D,20120424,000000,11.27,11.325,11.2425,11.315,465244,0
+YCS.US,D,20120425,000000,11.315,11.42,11.3,11.3325,2036972,0
+YCS.US,D,20120426,000000,11.175,11.2375,11.1575,11.2175,872472,0
+YCS.US,D,20120427,000000,11.11,11.115,11.05,11.0525,1105772,0
+YCS.US,D,20120430,000000,10.9825,10.985,10.8825,10.905,1387980,0
+YCS.US,D,20120501,000000,10.895,11.03,10.875,11,1419636,0
+YCS.US,D,20120502,000000,10.9925,11.0125,10.9825,10.9875,701552,0
+YCS.US,D,20120503,000000,11.085,11.0875,10.9975,11,356980,0
+YCS.US,D,20120504,000000,10.945,10.95,10.9025,10.9025,560680,0
+YCS.US,D,20120507,000000,10.9125,10.9375,10.91,10.9275,194204,0
+YCS.US,D,20120508,000000,10.9025,10.905,10.8775,10.9,358240,0
+YCS.US,D,20120509,000000,10.8275,10.8775,10.82,10.8475,643996,0
+YCS.US,D,20120510,000000,10.9125,10.9475,10.9075,10.9325,791916,0
+YCS.US,D,20120511,000000,10.9125,10.94,10.905,10.9225,262444,0
+YCS.US,D,20120514,000000,10.885,10.91,10.86,10.905,340152,0
+YCS.US,D,20120515,000000,10.95,11.035,10.945,11.01,981144,0
+YCS.US,D,20120516,000000,11.0625,11.075,10.9975,11.025,1153388,0
+YCS.US,D,20120517,000000,11,11,10.7025,10.735,2172996,0
+YCS.US,D,20120518,000000,10.7625,10.7625,10.6675,10.6875,827600,0
+YCS.US,D,20120521,000000,10.75,10.775,10.735,10.7475,596316,0
+YCS.US,D,20120522,000000,10.9,10.9775,10.8975,10.9225,1617080,0
+YCS.US,D,20120523,000000,10.7775,10.8075,10.715,10.7925,1306744,0
+YCS.US,D,20120524,000000,10.795,10.8325,10.77,10.83,838380,0
+YCS.US,D,20120525,000000,10.8175,10.845,10.7925,10.8375,944848,0
+YCS.US,D,20120529,000000,10.7975,10.81,10.715,10.8,553368,0
+YCS.US,D,20120530,000000,10.6725,10.6875,10.605,10.6825,1116696,0
+YCS.US,D,20120531,000000,10.5425,10.55,10.4425,10.4825,2764148,0
+YCS.US,D,20120601,000000,10.4275,10.4825,10.405,10.4225,1252684,0
+YCS.US,D,20120604,000000,10.43,10.4925,10.4175,10.4775,757872,0
+YCS.US,D,20120605,000000,10.55,10.595,10.54,10.58,1271296,0
+YCS.US,D,20120606,000000,10.6725,10.725,10.6425,10.725,986236,0
+YCS.US,D,20120607,000000,10.84,10.8625,10.7725,10.8075,1390164,0
+YCS.US,D,20120608,000000,10.765,10.81,10.745,10.7475,363028,0
+YCS.US,D,20120611,000000,10.785,10.7925,10.7525,10.7725,438100,0
+YCS.US,D,20120612,000000,10.8025,10.81,10.745,10.78,491580,0
+YCS.US,D,20120613,000000,10.7525,10.7675,10.7275,10.745,247128,0
+YCS.US,D,20120614,000000,10.7225,10.75,10.7075,10.7475,478828,0
+YCS.US,D,20120615,000000,10.56,10.585,10.5325,10.55,1152624,0
+YCS.US,D,20120618,000000,10.6175,10.6775,10.61,10.67,998276,0
+YCS.US,D,20120619,000000,10.65,10.665,10.6175,10.63,425128,0
+YCS.US,D,20120620,000000,10.725,10.8325,10.72,10.7725,1905016,0
+YCS.US,D,20120621,000000,10.9525,11,10.925,10.99,1616700,0
+YCS.US,D,20120622,000000,11.0125,11.065,11,11.025,727948,0
+YCS.US,D,20120625,000000,10.805,10.8275,10.75,10.8025,640208,0
+YCS.US,D,20120626,000000,10.7675,10.7725,10.7475,10.75,324432,0
+YCS.US,D,20120627,000000,10.8125,10.865,10.81,10.8325,1972284,0
+YCS.US,D,20120628,000000,10.7375,10.755,10.7025,10.75,1382248,0
+YCS.US,D,20120629,000000,10.795,10.895,10.78,10.8775,1131228,0
+YCS.US,D,20120702,000000,10.835,10.865,10.715,10.77,655152,0
+YCS.US,D,20120703,000000,10.8525,10.8825,10.8375,10.8625,272088,0
+YCS.US,D,20120705,000000,10.925,10.9275,10.865,10.865,1098252,0
+YCS.US,D,20120706,000000,10.79,10.8175,10.7675,10.7925,369304,0
+YCS.US,D,20120709,000000,10.7875,10.8175,10.7825,10.7875,216860,0
+YCS.US,D,20120710,000000,10.73,10.7625,10.7275,10.7375,362336,0
+YCS.US,D,20120711,000000,10.6825,10.835,10.6825,10.815,531960,0
+YCS.US,D,20120712,000000,10.7,10.72,10.685,10.7075,627320,0
+YCS.US,D,20120713,000000,10.7025,10.7025,10.625,10.7025,541132,0
+YCS.US,D,20120716,000000,10.5575,10.5825,10.545,10.58,675600,0
+YCS.US,D,20120717,000000,10.655,10.67,10.61,10.65,354596,0
+YCS.US,D,20120718,000000,10.6225,10.625,10.565,10.57,307052,0
+YCS.US,D,20120719,000000,10.52,10.545,10.5,10.515,345988,0
+YCS.US,D,20120720,000000,10.5125,10.515,10.4775,10.48,341744,0
+YCS.US,D,20120723,000000,10.425,10.4775,10.415,10.46,563312,0
+YCS.US,D,20120724,000000,10.4075,10.415,10.39,10.4025,443756,0
+YCS.US,D,20120725,000000,10.405,10.425,10.385,10.405,515192,0
+YCS.US,D,20120726,000000,10.4025,10.44,10.4025,10.4125,536208,0
+YCS.US,D,20120727,000000,10.46,10.5325,10.4525,10.49,721796,0
+YCS.US,D,20120730,000000,10.4025,10.4325,10.39,10.405,615428,0
+YCS.US,D,20120731,000000,10.41,10.43,10.37,10.385,418460,0
+YCS.US,D,20120801,000000,10.4125,10.4875,10.37,10.4775,595868,0
+YCS.US,D,20120802,000000,10.4225,10.4225,10.4,10.405,520976,0
+YCS.US,D,20120803,000000,10.5425,10.5425,10.49,10.505,566244,0
+YCS.US,D,20120806,000000,10.425,10.44,10.3875,10.4,838984,0
+YCS.US,D,20120807,000000,10.4925,10.545,10.4875,10.515,542088,0
+YCS.US,D,20120808,000000,10.4725,10.4825,10.445,10.4725,308020,0
+YCS.US,D,20120809,000000,10.535,10.56,10.4925,10.505,748368,0
+YCS.US,D,20120810,000000,10.4075,10.4225,10.3925,10.415,371492,0
+YCS.US,D,20120813,000000,10.43,10.4475,10.4225,10.445,298572,0
+YCS.US,D,20120814,000000,10.5825,10.5875,10.535,10.54,619904,0
+YCS.US,D,20120815,000000,10.535,10.5975,10.5225,10.5825,419548,0
+YCS.US,D,20120816,000000,10.665,10.7175,10.6425,10.6975,974564,0
+YCS.US,D,20120817,000000,10.7325,10.77,10.7275,10.765,1077884,0
+YCS.US,D,20120820,000000,10.75,10.75,10.7,10.72,690232,0
+YCS.US,D,20120821,000000,10.715,10.735,10.67,10.675,552532,0
+YCS.US,D,20120822,000000,10.675,10.6775,10.4375,10.48,2645152,0
+YCS.US,D,20120823,000000,10.5125,10.5125,10.44,10.46,333192,0
+YCS.US,D,20120824,000000,10.485,10.5325,10.4825,10.5225,396780,0
+YCS.US,D,20120827,000000,10.5225,10.5475,10.515,10.545,1023196,0
+YCS.US,D,20120828,000000,10.4875,10.495,10.465,10.4775,549648,0
+YCS.US,D,20120829,000000,10.5125,10.5525,10.51,10.5275,481828,0
+YCS.US,D,20120830,000000,10.485,10.5125,10.4775,10.5125,220088,0
+YCS.US,D,20120831,000000,10.4475,10.4875,10.39,10.415,799156,0
+YCS.US,D,20120904,000000,10.44,10.4625,10.4225,10.4525,285140,0
+YCS.US,D,20120905,000000,10.4425,10.4475,10.42,10.445,291572,0
+YCS.US,D,20120906,000000,10.58,10.61,10.5675,10.575,495324,0
+YCS.US,D,20120907,000000,10.395,10.425,10.335,10.4025,571672,0
+YCS.US,D,20120910,000000,10.3975,10.415,10.3925,10.4,453944,0
+YCS.US,D,20120911,000000,10.2775,10.295,10.25,10.26,929644,0
+YCS.US,D,20120912,000000,10.2925,10.32,10.285,10.2875,460488,0
+YCS.US,D,20120913,000000,10.195,10.2575,10.095,10.2075,1497536,0
+YCS.US,D,20120914,000000,10.37,10.43,10.2675,10.4275,1187256,0
+YCS.US,D,20120917,000000,10.5275,10.575,10.4875,10.5175,1784800,0
+YCS.US,D,20120918,000000,10.485,10.555,10.465,10.545,2252436,0
+YCS.US,D,20120919,000000,10.4675,10.485,10.3875,10.42,1317400,0
+YCS.US,D,20120920,000000,10.3575,10.415,10.3475,10.395,566228,0
+YCS.US,D,20120921,000000,10.3875,10.3975,10.35,10.355,419796,0
+YCS.US,D,20120924,000000,10.3225,10.33,10.2675,10.2775,429044,0
+YCS.US,D,20120925,000000,10.26,10.2975,10.245,10.26,579052,0
+YCS.US,D,20120926,000000,10.2675,10.2675,10.23,10.2425,213260,0
+YCS.US,D,20120927,000000,10.2275,10.2425,10.2075,10.215,451412,0
+YCS.US,D,20120928,000000,10.2575,10.3525,10.255,10.3325,739060,0
+YCS.US,D,20121001,000000,10.3225,10.355,10.2975,10.325,509760,0
+YCS.US,D,20121002,000000,10.34,10.3575,10.3125,10.3525,440900,0
+YCS.US,D,20121003,000000,10.4425,10.4725,10.4375,10.4575,989844,0
+YCS.US,D,20121004,000000,10.475,10.4825,10.395,10.43,925640,0
+YCS.US,D,20121005,000000,10.5025,10.505,10.4725,10.4875,608580,0
+YCS.US,D,20121008,000000,10.3825,10.4075,10.33,10.4075,544164,0
+YCS.US,D,20121009,000000,10.395,10.4,10.36,10.3725,203036,0
+YCS.US,D,20121010,000000,10.3925,10.4075,10.345,10.3475,564592,0
+YCS.US,D,20121011,000000,10.46,10.465,10.385,10.405,1868704,0
+YCS.US,D,20121012,000000,10.4075,10.435,10.3875,10.4125,300784,0
+YCS.US,D,20121015,000000,10.5025,10.52,10.49,10.49,369604,0
+YCS.US,D,20121016,000000,10.525,10.5675,10.5175,10.55,555944,0
+YCS.US,D,20121017,000000,10.5025,10.59,10.49,10.57,1624416,0
+YCS.US,D,20121018,000000,10.6575,10.705,10.605,10.6475,1308884,0
+YCS.US,D,20121019,000000,10.6575,10.69,10.6375,10.66,970164,0
+YCS.US,D,20121022,000000,10.795,10.83,10.785,10.83,849692,0
+YCS.US,D,20121023,000000,10.8025,10.83,10.77,10.795,974848,0
+YCS.US,D,20121024,000000,10.7825,10.805,10.7725,10.795,778416,0
+YCS.US,D,20121025,000000,10.92,10.9375,10.8375,10.9375,1808640,0
+YCS.US,D,20121026,000000,10.8025,10.8025,10.705,10.73,888308,0
+YCS.US,D,20121031,000000,10.7725,10.8275,10.765,10.7975,1565032,0
+YCS.US,D,20121101,000000,10.8425,10.895,10.84,10.885,784196,0
+YCS.US,D,20121102,000000,10.995,10.9975,10.9375,10.9575,921628,0
+YCS.US,D,20121105,000000,10.9075,10.915,10.88,10.915,343656,0
+YCS.US,D,20121106,000000,10.9075,10.96,10.8975,10.935,697124,0
+YCS.US,D,20121107,000000,10.82,10.8425,10.77,10.8225,1345208,0
+YCS.US,D,20121108,000000,10.7975,10.815,10.6475,10.6675,1649208,0
+YCS.US,D,20121109,000000,10.655,10.7025,10.6425,10.6875,798624,0
+YCS.US,D,20121112,000000,10.6625,10.6925,10.66,10.685,406124,0
+YCS.US,D,20121113,000000,10.67,10.705,10.66,10.66,430828,0
+YCS.US,D,20121114,000000,10.91,10.91,10.86,10.895,1514376,0
+YCS.US,D,20121115,000000,11.17,11.18,11.1125,11.15,2147996,0
+YCS.US,D,20121116,000000,11.1425,11.215,11.1325,11.1725,1353200,0
+YCS.US,D,20121119,000000,11.1475,11.21,11.1325,11.2075,1350876,0
+YCS.US,D,20121120,000000,11.28,11.305,11.255,11.28,1732348,0
+YCS.US,D,20121121,000000,11.465,11.5175,11.4475,11.515,1670716,0
+YCS.US,D,20121123,000000,11.49,11.4975,11.445,11.4775,1402952,0
+YCS.US,D,20121126,000000,11.4075,11.425,11.3725,11.375,781764,0
+YCS.US,D,20121127,000000,11.41,11.44,11.3925,11.41,1316796,0
+YCS.US,D,20121128,000000,11.315,11.365,11.2775,11.365,866704,0
+YCS.US,D,20121129,000000,11.3725,11.405,11.34,11.39,1605840,0
+YCS.US,D,20121130,000000,11.5475,11.5475,11.46,11.4775,1041060,0
+YCS.US,D,20121203,000000,11.455,11.4675,11.4125,11.4275,1028160,0
+YCS.US,D,20121204,000000,11.3275,11.35,11.285,11.3125,1617980,0
+YCS.US,D,20121205,000000,11.38,11.485,11.38,11.4825,1174496,0
+YCS.US,D,20121206,000000,11.46,11.4775,11.415,11.465,891728,0
+YCS.US,D,20121207,000000,11.54,11.5525,11.425,11.475,878872,0
+YCS.US,D,20121210,000000,11.4075,11.4775,11.4075,11.46,1617656,0
+YCS.US,D,20121211,000000,11.455,11.5075,11.45,11.505,1405416,0
+YCS.US,D,20121212,000000,11.6025,11.72,11.59,11.6825,3827096,0
+YCS.US,D,20121213,000000,11.765,11.81,11.76,11.81,1519872,0
+YCS.US,D,20121214,000000,11.7825,11.7925,11.7225,11.775,1119812,0
+YCS.US,D,20121217,000000,11.8325,11.8775,11.815,11.8725,2091288,0
+YCS.US,D,20121218,000000,11.9075,11.99,11.895,11.965,3352032,0
+YCS.US,D,20121219,000000,12.07,12.07,11.97,12.025,4547964,0
+YCS.US,D,20121220,000000,11.9925,12.0375,11.9625,12.02,2572576,0
+YCS.US,D,20121221,000000,11.915,11.985,11.9025,11.9775,1180980,0
+YCS.US,D,20121224,000000,12.09,12.16,12.09,12.1425,1853744,0
+YCS.US,D,20121226,000000,12.275,12.395,12.2725,12.3625,2141780,0
+YCS.US,D,20121227,000000,12.4725,12.5225,12.41,12.5025,3033120,0
+YCS.US,D,20121228,000000,12.485,12.53,12.475,12.4975,1180052,0
+YCS.US,D,20121231,000000,12.575,12.7025,12.5575,12.6925,1701164,0
+YCS.US,D,20130102,000000,12.82,12.84,12.78,12.835,2433796,0
+YCS.US,D,20130103,000000,12.725,12.8625,12.7075,12.83,2588080,0
+YCS.US,D,20130104,000000,12.99,13.16,12.9775,13.0925,2387060,0
+YCS.US,D,20130107,000000,13.015,13.0175,12.94,12.97,2613240,0
+YCS.US,D,20130108,000000,12.855,12.8725,12.745,12.77,2759220,0
+YCS.US,D,20130109,000000,12.96,13.0475,12.955,12.9775,1349328,0
+YCS.US,D,20130110,000000,13.1075,13.1425,13.0425,13.135,2105176,0
+YCS.US,D,20130111,000000,13.3975,13.4675,13.305,13.4,2740676,0
+YCS.US,D,20130114,000000,13.425,13.4825,13.36,13.4825,1593688,0
+YCS.US,D,20130115,000000,13.2425,13.3175,13.16,13.2925,2763952,0
+YCS.US,D,20130116,000000,13.0925,13.2325,13.0825,13.1425,3314220,0
+YCS.US,D,20130117,000000,13.4275,13.6825,13.3975,13.5775,3663316,0
+YCS.US,D,20130118,000000,13.595,13.655,13.555,13.64,1915636,0
+YCS.US,D,20130122,000000,13.2725,13.2875,13.16,13.2275,3141484,0
+YCS.US,D,20130123,000000,13.165,13.23,13.135,13.2125,1753160,0
+YCS.US,D,20130124,000000,13.5575,13.6775,13.545,13.665,3170736,0
+YCS.US,D,20130125,000000,13.905,13.94,13.835,13.8775,3154424,0
+YCS.US,D,20130128,000000,13.87,13.87,13.78,13.83,1337020,0
+YCS.US,D,20130129,000000,13.815,13.845,13.7275,13.815,2471428,0
+YCS.US,D,20130130,000000,13.97,13.975,13.8875,13.93,1916912,0
+YCS.US,D,20130131,000000,13.9375,14.0625,13.92,14.04,1197620,0
+YCS.US,D,20130201,000000,14.1675,14.49,14.145,14.4825,2475240,0
+YCS.US,D,20130204,000000,14.3825,14.4375,14.2575,14.29,1969124,0
+YCS.US,D,20130205,000000,14.55,14.69,14.525,14.67,2437684,0
+YCS.US,D,20130206,000000,14.625,14.7125,14.585,14.6525,2396432,0
+YCS.US,D,20130207,000000,14.6625,14.6925,14.5125,14.6825,2183608,0
+YCS.US,D,20130208,000000,14.3925,14.4575,14.365,14.4025,3477980,0
+YCS.US,D,20130211,000000,14.605,14.7825,14.5375,14.755,2891404,0
+YCS.US,D,20130212,000000,14.755,14.7925,14.455,14.6475,3860144,0
+YCS.US,D,20130213,000000,14.6525,14.6675,14.585,14.635,1204372,0
+YCS.US,D,20130214,000000,14.5525,14.5575,14.3775,14.4,1948716,0
+YCS.US,D,20130215,000000,14.605,14.7325,14.57,14.645,1772536,0
+YCS.US,D,20130219,000000,14.64,14.6775,14.57,14.66,1626956,0
+YCS.US,D,20130220,000000,14.6775,14.7975,14.6275,14.6425,2315264,0
+YCS.US,D,20130221,000000,14.545,14.5675,14.395,14.505,3097972,0
+YCS.US,D,20130222,000000,14.6075,14.6325,14.535,14.6025,1312704,0
+YCS.US,D,20130225,000000,14.7925,14.825,13.7775,13.8925,8832324,0
+YCS.US,D,20130226,000000,14.1525,14.25,13.865,14.13,3475052,0
+YCS.US,D,20130227,000000,13.93,14.2575,13.875,14.1875,1859924,0
+YCS.US,D,20130228,000000,14.2425,14.39,14.2,14.3425,1213344,0
+YCS.US,D,20130301,000000,14.3875,14.645,14.3525,14.6225,1315908,0
+YCS.US,D,20130304,000000,14.5925,14.5925,14.49,14.5775,1126636,0
+YCS.US,D,20130305,000000,14.465,14.5975,14.4625,14.525,1405780,0
+YCS.US,D,20130306,000000,14.605,14.78,14.5825,14.775,1638020,0
+YCS.US,D,20130307,000000,14.8875,15.0825,14.8525,15.025,3434712,0
+YCS.US,D,20130308,000000,15.445,15.46,15.21,15.3825,3732868,0
+YCS.US,D,20130311,000000,15.41,15.4875,15.375,15.4525,1377068,0
+YCS.US,D,20130312,000000,15.365,15.445,15.275,15.35,1805908,0
+YCS.US,D,20130313,000000,15.41,15.44,15.335,15.3775,1163600,0
+YCS.US,D,20130314,000000,15.515,15.5175,15.2775,15.3875,3353304,0
+YCS.US,D,20130315,000000,15.3,15.3225,15.07,15.1625,3193196,0
+YCS.US,D,20130318,000000,14.9975,15.2325,14.99,15.105,2329848,0
+YCS.US,D,20130319,000000,15.1425,15.16,14.9575,15.05,1696960,0
+YCS.US,D,20130320,000000,15.2225,15.3975,15.16,15.3725,2298816,0
+YCS.US,D,20130321,000000,15.09,15.155,14.88,14.99,1937060,0
+YCS.US,D,20130322,000000,14.9925,15.02,14.8,14.8625,1952236,0
+YCS.US,D,20130325,000000,14.9525,14.9525,14.5575,14.7475,1773144,0
+YCS.US,D,20130326,000000,14.8075,14.8975,14.7575,14.87,1631412,0
+YCS.US,D,20130327,000000,14.775,14.87,14.7175,14.8425,859256,0
+YCS.US,D,20130328,000000,14.795,14.7975,14.6925,14.75,745524,0
+YCS.US,D,20130401,000000,14.5875,14.5975,14.44,14.49,1753528,0
+YCS.US,D,20130402,000000,14.4725,14.56,14.4575,14.525,1900328,0
+YCS.US,D,20130403,000000,14.46,14.46,14.295,14.365,2180276,0
+YCS.US,D,20130404,000000,15.1725,15.4125,15.14,15.355,6465372,0
+YCS.US,D,20130405,000000,15.475,15.8575,15.4325,15.8475,4807488,0
+YCS.US,D,20130408,000000,16.05,16.3525,16.0375,16.3375,5771964,0
+YCS.US,D,20130409,000000,16.19,16.3375,16.09,16.22,5581648,0
+YCS.US,D,20130410,000000,16.415,16.5,16.3675,16.48,3422820,0
+YCS.US,D,20130411,000000,16.325,16.5375,16.2575,16.495,3024024,0
+YCS.US,D,20130412,000000,16.245,16.2825,16.0275,16.095,3722420,0
+YCS.US,D,20130415,000000,15.8575,15.955,15.4675,15.4675,5627092,0
+YCS.US,D,20130416,000000,15.9025,15.9125,15.66,15.72,2632376,0
+YCS.US,D,20130417,000000,15.8825,15.9425,15.6125,15.9075,2569908,0
+YCS.US,D,20130418,000000,15.925,15.9625,15.8425,15.9275,1434172,0
+YCS.US,D,20130419,000000,16.2375,16.3975,16.1775,16.335,5470828,0
+YCS.US,D,20130422,000000,16.37,16.3725,16.165,16.2675,2977476,0
+YCS.US,D,20130423,000000,16.245,16.3525,16.0225,16.33,2985032,0
+YCS.US,D,20130424,000000,16.3225,16.375,16.26,16.3725,1142388,0
+YCS.US,D,20130425,000000,16.275,16.3475,16.245,16.305,1002100,0
+YCS.US,D,20130426,000000,15.9175,15.94,15.7,15.88,1988876,0
+YCS.US,D,20130429,000000,15.7925,15.91,15.7875,15.7975,1533644,0
+YCS.US,D,20130430,000000,15.755,15.7625,15.5325,15.6775,1609160,0
+YCS.US,D,20130501,000000,15.595,15.6825,15.5475,15.635,1904256,0
+YCS.US,D,20130502,000000,15.75,15.8825,15.7125,15.8375,1091540,0
+YCS.US,D,20130503,000000,16.1925,16.23,16.13,16.175,1749436,0
+YCS.US,D,20130506,000000,16.245,16.31,16.2325,16.2725,1380028,0
+YCS.US,D,20130507,000000,16.22,16.22,16.1125,16.16,569204,0
+YCS.US,D,20130508,000000,16.075,16.1525,16.0425,16.14,1174996,0
+YCS.US,D,20130509,000000,16.25,16.74,16.21,16.69,7012520,0
+YCS.US,D,20130510,000000,16.9825,17.1275,16.9675,16.9975,6601296,0
+YCS.US,D,20130513,000000,17.0325,17.13,17,17.0875,2940392,0
+YCS.US,D,20130514,000000,17.04,17.2675,17.035,17.225,3510432,0
+YCS.US,D,20130515,000000,17.215,17.34,17.085,17.24,3619484,0
+YCS.US,D,20130516,000000,17.24,17.2525,17.065,17.2425,1691780,0
+YCS.US,D,20130517,000000,17.3375,17.5625,17.2825,17.56,3438380,0
+YCS.US,D,20130520,000000,17.285,17.3225,17.1725,17.19,2666244,0
+YCS.US,D,20130521,000000,17.3675,17.405,17.2025,17.2825,1650468,0
+YCS.US,D,20130522,000000,17.45,17.7,17.355,17.4275,7055640,0
+YCS.US,D,20130523,000000,16.8975,17.115,16.8875,17.035,4130628,0
+YCS.US,D,20130524,000000,16.79,16.8575,16.64,16.7875,3948676,0
+YCS.US,D,20130528,000000,17.1375,17.2525,17.045,17.1725,3576700,0
+YCS.US,D,20130529,000000,16.865,16.8725,16.66,16.8075,3047808,0
+YCS.US,D,20130530,000000,16.7925,16.8525,16.6125,16.6725,2281072,0
+YCS.US,D,20130531,000000,16.6225,16.8,16.5525,16.5675,2310416,0
+YCS.US,D,20130603,000000,16.4725,16.4725,16.005,16.2375,5278172,0
+YCS.US,D,20130604,000000,16.4925,16.5325,16.3875,16.415,4510748,0
+YCS.US,D,20130605,000000,16.2825,16.3,16.0575,16.1075,2828016,0
+YCS.US,D,20130606,000000,16.075,16.14,15.025,15.425,8634152,0
+YCS.US,D,20130607,000000,15.41,15.66,15.3175,15.555,5748608,0
+YCS.US,D,20130610,000000,16.0825,16.13,15.8975,15.9775,4056132,0
+YCS.US,D,20130611,000000,15.3975,15.4425,14.92,15.005,9525156,0
+YCS.US,D,20130612,000000,15.2225,15.225,14.7775,15.0375,3955896,0
+YCS.US,D,20130613,000000,14.595,14.8125,14.4,14.785,7056872,0
+YCS.US,D,20130614,000000,14.79,14.83,14.4125,14.515,2879776,0
+YCS.US,D,20130617,000000,14.67,14.8,14.5125,14.5625,3739916,0
+YCS.US,D,20130618,000000,14.8875,14.92,14.7425,14.8225,2696288,0
+YCS.US,D,20130619,000000,14.7375,15.335,14.705,15.1925,6870684,0
+YCS.US,D,20130620,000000,15.5775,15.7125,15.3725,15.47,4562612,0
+YCS.US,D,20130621,000000,15.585,15.65,15.435,15.5825,1407172,0
+YCS.US,D,20130624,000000,15.5375,15.61,15.3775,15.54,1705780,0
+YCS.US,D,20130625,000000,15.5475,15.6575,15.5075,15.5775,1638004,0
+YCS.US,D,20130626,000000,15.51,15.6125,15.42,15.595,916980,0
+YCS.US,D,20130627,000000,15.7325,15.825,15.6875,15.745,1397216,0
+YCS.US,D,20130628,000000,15.9425,16.1075,15.93,16.02,1938156,0
+YCS.US,D,20130701,000000,16.19,16.2425,16.1425,16.155,1635628,0
+YCS.US,D,20130702,000000,16.4075,16.525,16.3725,16.5,2809344,0
+YCS.US,D,20130703,000000,16.1775,16.3275,16.075,16.3125,1374272,0
+YCS.US,D,20130705,000000,16.5425,16.6775,16.51,16.6625,1291056,0
+YCS.US,D,20130708,000000,16.6175,16.65,16.54,16.6175,780920,0
+YCS.US,D,20130709,000000,16.6525,16.6675,16.56,16.605,945072,0
+YCS.US,D,20130710,000000,16.375,16.47,16.13,16.3175,2424472,0
+YCS.US,D,20130711,000000,16.0175,16.045,15.7925,15.9025,2137916,0
+YCS.US,D,20130712,000000,16.01,16.1025,15.9025,16.0375,457784,0
+YCS.US,D,20130715,000000,16.245,16.2775,16.165,16.1725,1645504,0
+YCS.US,D,20130716,000000,16.095,16.135,15.895,15.9125,1655940,0
+YCS.US,D,20130717,000000,15.99,16.2225,15.95,16.125,1016120,0
+YCS.US,D,20130718,000000,16.3225,16.4575,16.3,16.4125,1112404,0
+YCS.US,D,20130719,000000,16.325,16.385,16.2875,16.3625,978920,0
+YCS.US,D,20130722,000000,16.185,16.1925,16.0075,16.09,1765628,0
+YCS.US,D,20130723,000000,16.225,16.255,16.0325,16.0675,400804,0
+YCS.US,D,20130724,000000,16.325,16.3775,16.2475,16.335,782420,0
+YCS.US,D,20130725,000000,16.1625,16.1725,15.95,15.95,827224,0
+YCS.US,D,20130726,000000,15.69,15.72,15.5725,15.635,1646832,0
+YCS.US,D,20130729,000000,15.565,15.625,15.4775,15.535,1463164,0
+YCS.US,D,20130730,000000,15.57,15.6725,15.5575,15.59,1063844,0
+YCS.US,D,20130731,000000,15.64,15.71,15.475,15.54,1669284,0
+YCS.US,D,20130801,000000,15.835,16.07,15.835,16.05,1027212,0
+YCS.US,D,20130802,000000,15.9875,16.005,15.775,15.845,595940,0
+YCS.US,D,20130805,000000,15.7475,15.81,15.6475,15.6475,711780,0
+YCS.US,D,20130806,000000,15.6,15.6375,15.4125,15.4725,922076,0
+YCS.US,D,20130807,000000,15.185,15.1925,15.0225,15.06,2594744,0
+YCS.US,D,20130808,000000,14.9925,15.145,14.8625,15.1325,1897420,0
+YCS.US,D,20130809,000000,15.045,15.0675,14.965,14.9725,864120,0
+YCS.US,D,20130812,000000,15.1225,15.1675,15.0475,15.1625,675804,0
+YCS.US,D,20130813,000000,15.595,15.6375,15.5025,15.57,1554420,0
+YCS.US,D,20130814,000000,15.63,15.63,15.5175,15.5525,742056,0
+YCS.US,D,20130815,000000,15.6525,15.6775,15.2775,15.29,1182136,0
+YCS.US,D,20130816,000000,15.28,15.4525,15.28,15.3775,988884,0
+YCS.US,D,20130819,000000,15.485,15.5625,15.355,15.355,791784,0
+YCS.US,D,20130820,000000,15.26,15.3125,15.185,15.2825,629036,0
+YCS.US,D,20130821,000000,15.395,15.515,15.36,15.4625,819600,0
+YCS.US,D,20130822,000000,15.68,15.765,15.6625,15.7475,717612,0
+YCS.US,D,20130823,000000,15.85,15.865,15.645,15.72,565356,0
+YCS.US,D,20130826,000000,15.6375,15.7525,15.6375,15.6475,362448,0
+YCS.US,D,20130827,000000,15.3075,15.3575,15.19,15.2075,1050032,0
+YCS.US,D,20130828,000000,15.3975,15.4475,15.3675,15.41,645024,0
+YCS.US,D,20130829,000000,15.58,15.655,15.5625,15.58,419556,0
+YCS.US,D,20130830,000000,15.575,15.6375,15.53,15.56,587896,0
+YCS.US,D,20130903,000000,15.9875,16.0825,15.895,15.9975,1133728,0
+YCS.US,D,20130904,000000,15.9675,16.07,15.9475,16.0075,595900,0
+YCS.US,D,20130905,000000,16.0875,16.1925,16.055,16.1675,1120336,0
+YCS.US,D,20130906,000000,15.8475,15.9,15.65,15.82,1021672,0
+YCS.US,D,20130909,000000,15.9175,16.005,15.9125,15.98,961824,0
+YCS.US,D,20130910,000000,16.23,16.2575,16.175,16.225,1227528,0
+YCS.US,D,20130911,000000,16.1825,16.1925,16.055,16.0625,742496,0
+YCS.US,D,20130912,000000,15.9425,15.9425,15.8,15.9325,658364,0
+YCS.US,D,20130913,000000,15.9875,16.04,15.855,15.8625,443396,0
+YCS.US,D,20130916,000000,15.715,15.85,15.6975,15.835,471768,0
+YCS.US,D,20130917,000000,15.8775,15.9125,15.83,15.8325,894232,0
+YCS.US,D,20130918,000000,15.775,15.925,15.4,15.48,3250392,0
+YCS.US,D,20130919,000000,15.8675,15.985,15.84,15.8975,1415660,0
+YCS.US,D,20130920,000000,15.9325,15.9825,15.8775,15.8775,666224,0
+YCS.US,D,20130923,000000,15.725,15.75,15.6625,15.695,878132,0
+YCS.US,D,20130924,000000,15.6725,15.775,15.6075,15.695,1081228,0
+YCS.US,D,20130925,000000,15.6725,15.71,15.59,15.5925,1119028,0
+YCS.US,D,20130926,000000,15.755,15.815,15.71,15.7375,1599664,0
+YCS.US,D,20130927,000000,15.6,15.6,15.4875,15.54,1410452,0
+YCS.US,D,20130930,000000,15.345,15.5975,15.3275,15.5575,1886416,0
+YCS.US,D,20131001,000000,15.4175,15.5475,15.3775,15.3975,1253036,0
+YCS.US,D,20131002,000000,15.23,15.3125,15.185,15.2575,1417168,0
+YCS.US,D,20131003,000000,15.32,15.3375,15.115,15.225,5577112,0
+YCS.US,D,20131004,000000,15.1425,15.2775,15.13,15.275,1272980,0
+YCS.US,D,20131007,000000,15.0875,15.1975,15.0775,15.095,1213024,0
+YCS.US,D,20131008,000000,15.1775,15.1775,15.0825,15.1,931284,0
+YCS.US,D,20131009,000000,15.2275,15.33,15.175,15.2375,816160,0
+YCS.US,D,20131010,000000,15.455,15.53,15.43,15.52,1520044,0
+YCS.US,D,20131011,000000,15.525,15.62,15.5175,15.61,1173244,0
+YCS.US,D,20131014,000000,15.4875,15.6175,15.4725,15.6125,695244,0
+YCS.US,D,20131015,000000,15.6075,15.6575,15.4875,15.5275,1007308,0
+YCS.US,D,20131016,000000,15.5975,15.74,15.5975,15.6925,1350904,0
+YCS.US,D,20131017,000000,15.375,15.42,15.3425,15.3975,1366004,0
+YCS.US,D,20131018,000000,15.35,15.3975,15.335,15.375,1994928,0
+YCS.US,D,20131021,000000,15.4825,15.5,15.4625,15.4825,1047460,0
+YCS.US,D,20131022,000000,15.5725,15.5775,15.425,15.4575,602892,0
+YCS.US,D,20131023,000000,15.2325,15.2475,15.175,15.2225,779080,0
+YCS.US,D,20131024,000000,15.2125,15.2425,15.1875,15.1975,696124,0
+YCS.US,D,20131025,000000,15.21,15.255,15.2025,15.23,524264,0
+YCS.US,D,20131028,000000,15.335,15.355,15.295,15.33,1143536,0
+YCS.US,D,20131029,000000,15.4025,15.5025,15.3725,15.475,1046432,0
+YCS.US,D,20131030,000000,15.4875,15.6325,15.445,15.61,1399312,0
+YCS.US,D,20131031,000000,15.49,15.55,15.45,15.52,1357108,0
+YCS.US,D,20131101,000000,15.545,15.6875,15.545,15.6475,600376,0
+YCS.US,D,20131104,000000,15.6275,15.6375,15.5825,15.62,600856,0
+YCS.US,D,20131105,000000,15.5375,15.62,15.535,15.5925,1127632,0
+YCS.US,D,20131106,000000,15.6175,15.65,15.605,15.635,1196296,0
+YCS.US,D,20131107,000000,15.7925,15.815,15.2975,15.415,4390184,0
+YCS.US,D,20131108,000000,15.6325,15.79,15.6325,15.775,3248620,0
+YCS.US,D,20131111,000000,15.805,15.82,15.78,15.7925,881840,0
+YCS.US,D,20131112,000000,15.95,15.955,15.87,15.94,1990480,0
+YCS.US,D,20131113,000000,15.875,15.905,15.78,15.8475,1764160,0
+YCS.US,D,20131114,000000,16.0575,16.0875,15.97,16.05,1894412,0
+YCS.US,D,20131115,000000,16.105,16.1525,16.075,16.1075,1777952,0
+YCS.US,D,20131118,000000,16.0175,16.1,15.9825,16.0025,931972,0
+YCS.US,D,20131119,000000,16.0575,16.1125,16.0175,16.0925,606928,0
+YCS.US,D,20131120,000000,16.0075,16.095,15.9775,16.015,661840,0
+YCS.US,D,20131121,000000,16.3425,16.4,16.31,16.385,1685892,0
+YCS.US,D,20131122,000000,16.3875,16.4625,16.36,16.46,1118056,0
+YCS.US,D,20131125,000000,16.5875,16.5925,16.48,16.5025,1412384,0
+YCS.US,D,20131126,000000,16.54,16.5425,16.405,16.4275,974772,0
+YCS.US,D,20131127,000000,16.6325,16.73,16.5975,16.7275,989012,0
+YCS.US,D,20131129,000000,16.795,16.8275,16.75,16.8125,1023260,0
+YCS.US,D,20131202,000000,16.9925,17.04,16.9325,16.9775,2175088,0
+YCS.US,D,20131203,000000,16.825,16.9125,16.6675,16.8,1427808,0
+YCS.US,D,20131204,000000,16.8525,16.8975,16.6125,16.75,1268480,0
+YCS.US,D,20131205,000000,16.6825,16.72,16.535,16.5575,1190076,0
+YCS.US,D,20131206,000000,16.8875,16.9625,16.8275,16.9375,1727852,0
+YCS.US,D,20131209,000000,17.015,17.08,16.9925,17.07,1602668,0
+YCS.US,D,20131210,000000,16.9025,16.9625,16.8375,16.89,1260032,0
+YCS.US,D,20131211,000000,16.8725,16.8725,16.6925,16.775,1022264,0
+YCS.US,D,20131212,000000,16.97,17.085,16.94,17.0725,530764,0
+YCS.US,D,20131213,000000,17.04,17.0675,16.9625,17.045,1366308,0
+YCS.US,D,20131216,000000,16.9925,17.0125,16.925,16.975,1034228,0
+YCS.US,D,20131217,000000,16.96,16.96,16.81,16.85,518064,0
+YCS.US,D,20131218,000000,16.98,17.36,16.9625,17.3375,2518864,0
+YCS.US,D,20131219,000000,17.3375,17.385,17.325,17.3625,1438000,0
+YCS.US,D,20131220,000000,17.43,17.45,17.2475,17.305,1672656,0
+YCS.US,D,20131223,000000,17.305,17.33,17.2775,17.3175,481696,0
+YCS.US,D,20131224,000000,17.3875,17.4375,17.365,17.375,692188,0
+YCS.US,D,20131226,000000,17.54,17.5575,17.52,17.5375,947504,0
+YCS.US,D,20131227,000000,17.61,17.6875,17.575,17.6825,904772,0
+YCS.US,D,20131230,000000,17.675,17.69,17.61,17.65,1171968,0
+YCS.US,D,20131231,000000,17.5925,17.73,17.58,17.7275,712832,0
+YCS.US,D,20140102,000000,17.615,17.625,17.4625,17.53,2314540,0
+YCS.US,D,20140103,000000,17.3775,17.5575,17.3775,17.5425,2006248,0
+YCS.US,D,20140106,000000,17.5425,17.56,17.2375,17.3425,1238276,0
+YCS.US,D,20140107,000000,17.46,17.5175,17.395,17.46,946052,0
+YCS.US,D,20140108,000000,17.555,17.625,17.5125,17.5125,1193004,0
+YCS.US,D,20140109,000000,17.5525,17.59,17.475,17.545,722712,0
+YCS.US,D,20140110,000000,17.4575,17.475,17.2075,17.295,1768688,0
+YCS.US,D,20140113,000000,16.955,17.0575,16.8725,16.9025,5306672,0
+YCS.US,D,20140114,000000,17.155,17.345,17.125,17.32,2098300,0
+YCS.US,D,20140115,000000,17.3975,17.4875,17.3825,17.45,1070080,0
+YCS.US,D,20140116,000000,17.3475,17.4175,17.305,17.355,877360,0
+YCS.US,D,20140117,000000,17.37,17.3775,17.3325,17.3375,568260,0
+YCS.US,D,20140121,000000,17.425,17.425,17.2625,17.38,945516,0
+YCS.US,D,20140122,000000,17.41,17.4175,17.33,17.415,331280,0
+YCS.US,D,20140123,000000,17.1375,17.1775,16.9075,16.9725,1624196,0
+YCS.US,D,20140124,000000,16.6925,16.755,16.61,16.6575,1566108,0
+YCS.US,D,20140127,000000,16.795,16.84,16.6425,16.7775,1328184,0
+YCS.US,D,20140128,000000,16.7725,16.905,16.7725,16.8625,959180,0
+YCS.US,D,20140129,000000,16.6125,16.69,16.5225,16.6425,1101620,0
+YCS.US,D,20140130,000000,16.8175,16.8625,16.755,16.82,629144,0
+YCS.US,D,20140131,000000,16.67,16.705,16.555,16.65,1377504,0
+YCS.US,D,20140203,000000,16.51,16.5425,16.1525,16.225,1892288,0
+YCS.US,D,20140204,000000,16.36,16.455,16.3325,16.4425,1190904,0
+YCS.US,D,20140205,000000,16.3275,16.43,16.2625,16.355,781648,0
+YCS.US,D,20140206,000000,16.4075,16.6075,16.4,16.6025,403256,0
+YCS.US,D,20140207,000000,16.715,16.735,16.5875,16.635,789068,0
+YCS.US,D,20140210,000000,16.6275,16.6375,16.555,16.615,345784,0
+YCS.US,D,20140211,000000,16.6375,16.78,16.6375,16.755,588080,0
+YCS.US,D,20140212,000000,16.6975,16.7575,16.6825,16.7125,289340,0
+YCS.US,D,20140213,000000,16.47,16.655,16.465,16.625,608268,0
+YCS.US,D,20140214,000000,16.4925,16.5275,16.4675,16.48,371420,0
+YCS.US,D,20140218,000000,16.675,16.6875,16.635,16.6675,367656,0
+YCS.US,D,20140219,000000,16.57,16.695,16.56,16.62,544656,0
+YCS.US,D,20140220,000000,16.6325,16.68,16.575,16.64,511872,0
+YCS.US,D,20140221,000000,16.795,16.815,16.715,16.735,543896,0
+YCS.US,D,20140224,000000,16.68,16.7425,16.68,16.69,474304,0
+YCS.US,D,20140225,000000,16.6475,16.6525,16.53,16.59,378476,0
+YCS.US,D,20140226,000000,16.6175,16.74,16.5775,16.6625,475640,0
+YCS.US,D,20140227,000000,16.58,16.61,16.5225,16.5825,652660,0
+YCS.US,D,20140228,000000,16.5675,16.635,16.4375,16.465,540176,0
+YCS.US,D,20140303,000000,16.355,16.385,16.325,16.3425,686516,0
+YCS.US,D,20140304,000000,16.515,16.6275,16.5075,16.625,728400,0
+YCS.US,D,20140305,000000,16.71,16.72,16.6175,16.635,586888,0
+YCS.US,D,20140306,000000,16.8975,16.915,16.84,16.8725,574360,0
+YCS.US,D,20140307,000000,17.0625,17.0725,16.9,16.9625,549152,0
+YCS.US,D,20140310,000000,16.9725,16.985,16.9125,16.935,267664,0
+YCS.US,D,20140311,000000,16.965,16.965,16.805,16.845,607280,0
+YCS.US,D,20140312,000000,16.7425,16.805,16.7125,16.7625,467644,0
+YCS.US,D,20140313,000000,16.775,16.7775,16.3775,16.3975,971868,0
+YCS.US,D,20140314,000000,16.2875,16.38,16.2675,16.2925,597188,0
+YCS.US,D,20140317,000000,16.4375,16.47,16.38,16.4425,360136,0
+YCS.US,D,20140318,000000,16.3325,16.3925,16.285,16.3275,536372,0
+YCS.US,D,20140319,000000,16.3675,16.735,16.3675,16.6825,1966364,0
+YCS.US,D,20140320,000000,16.6275,16.6875,16.615,16.645,1966560,0
+YCS.US,D,20140321,000000,16.6375,16.6425,16.5425,16.555,253696,0
+YCS.US,D,20140324,000000,16.6625,16.6675,16.5575,16.5625,655712,0
+YCS.US,D,20140325,000000,16.645,16.665,16.575,16.5925,499212,0
+YCS.US,D,20140326,000000,16.645,16.66,16.4925,16.4975,638800,0
+YCS.US,D,20140327,000000,16.605,16.615,16.5125,16.5575,783008,0
+YCS.US,D,20140328,000000,16.65,16.8225,16.64,16.77,501732,0
+YCS.US,D,20140331,000000,16.97,16.9725,16.805,16.905,552084,0
+YCS.US,D,20140401,000000,16.9575,17.065,16.9425,17.05,588712,0
+YCS.US,D,20140402,000000,17.065,17.1125,17.0375,17.1,680420,0
+YCS.US,D,20140403,000000,17.18,17.1925,17.095,17.115,1618456,0
+YCS.US,D,20140404,000000,17.0825,17.0925,16.89,16.905,878684,0
+YCS.US,D,20140407,000000,16.8675,16.905,16.8225,16.8425,643160,0
+YCS.US,D,20140408,000000,16.5275,16.58,16.3425,16.3875,1594132,0
+YCS.US,D,20140409,000000,16.4825,16.5,16.4,16.47,1037124,0
+YCS.US,D,20140410,000000,16.445,16.45,16.275,16.3025,922732,0
+YCS.US,D,20140411,000000,16.295,16.375,16.2875,16.3575,570992,0
+YCS.US,D,20140414,000000,16.445,16.445,16.375,16.405,373528,0
+YCS.US,D,20140415,000000,16.46,16.4725,16.325,16.435,421800,0
+YCS.US,D,20140416,000000,16.5975,16.6125,16.54,16.58,327556,0
+YCS.US,D,20140417,000000,16.54,16.6325,16.515,16.625,182472,0
+YCS.US,D,20140421,000000,16.6775,16.6925,16.6475,16.6775,191644,0
+YCS.US,D,20140422,000000,16.66,16.69,16.65,16.68,246324,0
+YCS.US,D,20140423,000000,16.5925,16.63,16.4125,16.625,220016,0
+YCS.US,D,20140424,000000,16.6375,16.645,16.5125,16.5775,259596,0
+YCS.US,D,20140425,000000,16.5,16.545,16.46,16.5275,449804,0
+YCS.US,D,20140428,000000,16.605,16.6825,16.5725,16.6425,585948,0
+YCS.US,D,20140429,000000,16.7,16.7125,16.645,16.6675,236508,0
+YCS.US,D,20140430,000000,16.5425,16.585,16.4925,16.5575,264140,0
+YCS.US,D,20140501,000000,16.5775,16.6,16.5375,16.5725,332096,0
+YCS.US,D,20140502,000000,16.75,16.765,16.5325,16.5475,974224,0
+YCS.US,D,20140505,000000,16.455,16.5275,16.4525,16.5275,762564,0
+YCS.US,D,20140506,000000,16.3525,16.37,16.3075,16.3475,661656,0
+YCS.US,D,20140507,000000,16.3975,16.475,16.345,16.44,460192,0
+YCS.US,D,20140508,000000,16.375,16.4275,16.295,16.33,236748,0
+YCS.US,D,20140509,000000,16.4125,16.4275,16.3625,16.4125,300920,0
+YCS.US,D,20140512,000000,16.46,16.5275,16.4475,16.515,372952,0
+YCS.US,D,20140513,000000,16.5125,16.575,16.495,16.5675,375208,0
+YCS.US,D,20140514,000000,16.4225,16.4275,16.375,16.42,183072,0
+YCS.US,D,20140515,000000,16.41,16.41,16.2375,16.3325,390552,0
+YCS.US,D,20140516,000000,16.325,16.3375,16.285,16.315,291336,0
+YCS.US,D,20140519,000000,16.1925,16.275,16.185,16.2675,428300,0
+YCS.US,D,20140520,000000,16.265,16.265,16.2,16.235,297940,0
+YCS.US,D,20140521,000000,16.25,16.33,16.2375,16.275,422776,0
+YCS.US,D,20140522,000000,16.355,16.405,16.335,16.38,237896,0
+YCS.US,D,20140523,000000,16.4375,16.465,16.3925,16.4575,312276,0
+YCS.US,D,20140527,000000,16.4375,16.5075,16.43,16.465,826316,0
+YCS.US,D,20140528,000000,16.395,16.4275,16.3725,16.415,814892,0
+YCS.US,D,20140529,000000,16.365,16.3875,16.2875,16.3825,958668,0
+YCS.US,D,20140530,000000,16.365,16.415,16.3525,16.3975,350840,0
+YCS.US,D,20140602,000000,16.5625,16.615,16.48,16.5925,577512,0
+YCS.US,D,20140603,000000,16.6,16.6375,16.5875,16.635,426020,0
+YCS.US,D,20140604,000000,16.64,16.7,16.64,16.695,179296,0
+YCS.US,D,20140605,000000,16.67,16.67,16.57,16.5975,201380,0
+YCS.US,D,20140606,000000,16.5975,16.65,16.5975,16.6275,322068,0
+YCS.US,D,20140609,000000,16.6375,16.6375,16.6225,16.6225,77516,0
+YCS.US,D,20140610,000000,16.53,16.5875,16.5225,16.565,100800,0
+YCS.US,D,20140611,000000,16.4625,16.4775,16.4175,16.4575,1317292,0
+YCS.US,D,20140612,000000,16.4575,16.4575,16.3275,16.3425,378480,0
+YCS.US,D,20140613,000000,16.47,16.4875,16.4425,16.455,365716,0
+YCS.US,D,20140616,000000,16.4225,16.4225,16.375,16.3975,103804,0
+YCS.US,D,20140617,000000,16.4875,16.5225,16.4825,16.49,306844,0
+YCS.US,D,20140618,000000,16.51,16.535,16.4175,16.44,650840,0
+YCS.US,D,20140619,000000,16.405,16.4525,16.3775,16.445,607568,0
+YCS.US,D,20140620,000000,16.495,16.52,16.4725,16.475,547584,0
+YCS.US,D,20140623,000000,16.4,16.425,16.395,16.4225,207328,0
+YCS.US,D,20140624,000000,16.435,16.5025,16.4225,16.4225,172352,0
+YCS.US,D,20140625,000000,16.3625,16.41,16.3575,16.4075,239312,0
+YCS.US,D,20140626,000000,16.35,16.36,16.29,16.36,315560,0
+YCS.US,D,20140627,000000,16.2625,16.2725,16.24,16.2575,328412,0
+YCS.US,D,20140630,000000,16.235,16.2625,16.205,16.2225,160136,0
+YCS.US,D,20140701,000000,16.295,16.3,16.28,16.3,150488,0
+YCS.US,D,20140702,000000,16.3575,16.4025,16.3575,16.375,364000,0
+YCS.US,D,20140703,000000,16.5075,16.53,16.49,16.5125,208776,0
+YCS.US,D,20140707,000000,16.415,16.415,16.3875,16.3925,172100,0
+YCS.US,D,20140708,000000,16.325,16.325,16.28,16.295,147280,0
+YCS.US,D,20140709,000000,16.34,16.3925,16.25,16.25,224084,0
+YCS.US,D,20140710,000000,16.1625,16.23,16.1575,16.2125,316748,0
+YCS.US,D,20140711,000000,16.2125,16.235,16.2025,16.22,112172,0
+YCS.US,D,20140714,000000,16.305,16.3075,16.29,16.2925,115416,0
+YCS.US,D,20140715,000000,16.32,16.3525,16.2825,16.335,171428,0
+YCS.US,D,20140716,000000,16.33,16.35,16.32,16.35,177324,0
+YCS.US,D,20140717,000000,16.2775,16.2875,16.1775,16.185,429176,0
+YCS.US,D,20140718,000000,16.2375,16.25,16.215,16.215,378596,0
+YCS.US,D,20140721,000000,16.2125,16.2425,16.21,16.2425,65116,0
+YCS.US,D,20140722,000000,16.2625,16.2875,16.25,16.255,55324,0
+YCS.US,D,20140723,000000,16.2375,16.285,16.2325,16.28,133408,0
+YCS.US,D,20140724,000000,16.3625,16.3875,16.3475,16.36,303708,0
+YCS.US,D,20140725,000000,16.38,16.38,16.35,16.3775,60260,0
+YCS.US,D,20140728,000000,16.3675,16.395,16.355,16.3875,137084,0
+YCS.US,D,20140729,000000,16.4325,16.485,16.4325,16.47,464580,0
+YCS.US,D,20140730,000000,16.6375,16.7675,16.625,16.695,540512,0
+YCS.US,D,20140731,000000,16.725,16.74,16.665,16.71,313352,0
+YCS.US,D,20140801,000000,16.6575,16.705,16.535,16.6175,383948,0
+YCS.US,D,20140804,000000,16.615,16.615,16.5625,16.605,116216,0
+YCS.US,D,20140805,000000,16.6775,16.7225,16.585,16.6175,165460,0
+YCS.US,D,20140806,000000,16.5125,16.565,16.35,16.4425,269408,0
+YCS.US,D,20140807,000000,16.5225,16.545,16.4225,16.4225,306012,0
+YCS.US,D,20140808,000000,16.395,16.4525,16.3325,16.4475,215664,0
+YCS.US,D,20140811,000000,16.46,16.4925,16.4475,16.48,183428,0
+YCS.US,D,20140812,000000,16.4825,16.5075,16.4675,16.495,101256,0
+YCS.US,D,20140813,000000,16.54,16.5925,16.525,16.5575,109700,0
+YCS.US,D,20140814,000000,16.5475,16.5875,16.5225,16.5575,130028,0
+YCS.US,D,20140815,000000,16.65,16.65,16.4725,16.52,638952,0
+YCS.US,D,20140818,000000,16.59,16.61,16.59,16.59,288528,0
+YCS.US,D,20140819,000000,16.6625,16.7125,16.6475,16.705,111404,0
+YCS.US,D,20140820,000000,16.84,17.0125,16.8275,17.005,585224,0
+YCS.US,D,20140821,000000,16.9875,17.015,16.9375,17.0075,382624,0
+YCS.US,D,20140822,000000,16.985,17.1275,16.975,17.045,542188,0
+YCS.US,D,20140825,000000,17.065,17.075,17.0475,17.0575,119172,0
+YCS.US,D,20140826,000000,17.0175,17.115,17.015,17.08,413644,0
+YCS.US,D,20140827,000000,17.0225,17.06,17,17.025,142380,0
+YCS.US,D,20140828,000000,16.9825,16.9975,16.9425,16.9575,201840,0
+YCS.US,D,20140829,000000,17.0525,17.0975,17.005,17.0775,302544,0
+YCS.US,D,20140902,000000,17.3,17.45,17.29,17.435,960852,0
+YCS.US,D,20140903,000000,17.39,17.39,17.295,17.305,316092,0
+YCS.US,D,20140904,000000,17.355,17.495,17.355,17.435,425236,0
+YCS.US,D,20140905,000000,17.3825,17.41,17.28,17.4025,854360,0
+YCS.US,D,20140908,000000,17.4825,17.735,17.4775,17.6975,2504552,0
+YCS.US,D,20140909,000000,17.8075,17.865,17.7175,17.73,900632,0
+YCS.US,D,20140910,000000,17.9625,17.995,17.8925,17.965,1666264,0
+YCS.US,D,20140911,000000,17.995,18.0925,17.935,18.08,3352428,0
+YCS.US,D,20140912,000000,18.125,18.1675,18.0875,18.1525,1468576,0
+YCS.US,D,20140915,000000,18.09,18.1275,18.0425,18.0925,1121264,0
+YCS.US,D,20140916,000000,18.0875,18.1075,17.975,18.0875,714024,0
+YCS.US,D,20140917,000000,18.1275,18.4975,18.125,18.45,3784940,0
+YCS.US,D,20140918,000000,18.6225,18.655,18.575,18.625,1340536,0
+YCS.US,D,20140919,000000,18.6075,18.7375,18.5975,18.6925,1993060,0
+YCS.US,D,20140922,000000,18.7225,18.765,18.615,18.615,1418636,0
+YCS.US,D,20140923,000000,18.5725,18.7,18.5625,18.665,1857484,0
+YCS.US,D,20140924,000000,18.6125,18.7775,18.6125,18.73,1664500,0
+YCS.US,D,20140925,000000,18.78,18.7975,18.545,18.6025,3382700,0
+YCS.US,D,20140926,000000,18.7625,18.9,18.75,18.8075,1801032,0
+YCS.US,D,20140929,000000,18.7975,18.9,18.73,18.865,2074152,0
+YCS.US,D,20140930,000000,18.94,18.9625,18.88,18.94,1390080,0
+YCS.US,D,20141001,000000,18.9375,18.9375,18.7075,18.7125,2204668,0
+YCS.US,D,20141002,000000,18.515,18.595,18.3575,18.505,983392,0
+YCS.US,D,20141003,000000,18.895,18.9925,18.855,18.9575,749880,0
+YCS.US,D,20141006,000000,18.8375,18.8475,18.57,18.6175,1644076,0
+YCS.US,D,20141007,000000,18.4,18.4775,18.285,18.35,1097824,0
+YCS.US,D,20141008,000000,18.37,18.58,18.355,18.3725,532724,0
+YCS.US,D,20141009,000000,18.31,18.3925,18.24,18.3,682480,0
+YCS.US,D,20141010,000000,18.2925,18.3325,18.2425,18.2425,483016,0
+YCS.US,D,20141013,000000,18.095,18.165,18.0225,18.0275,897992,0
+YCS.US,D,20141014,000000,18.0125,18.0575,17.9425,18.0025,1240712,0
+YCS.US,D,20141015,000000,17.6125,17.7825,17.3775,17.68,4047400,0
+YCS.US,D,20141016,000000,17.545,17.8,17.545,17.7725,683128,0
+YCS.US,D,20141017,000000,17.8225,17.965,17.82,17.96,476364,0
+YCS.US,D,20141020,000000,17.93,17.965,17.915,17.935,310380,0
+YCS.US,D,20141021,000000,17.9,17.9625,17.8675,17.9525,462864,0
+YCS.US,D,20141022,000000,18.0625,18.1075,18.02,18.02,2131340,0
+YCS.US,D,20141023,000000,18.3075,18.4375,18.2775,18.365,883608,0
+YCS.US,D,20141024,000000,18.34,18.3725,18.255,18.35,848336,0
+YCS.US,D,20141027,000000,18.2825,18.2825,18.1875,18.2375,802076,0
+YCS.US,D,20141028,000000,18.2775,18.37,18.2675,18.36,327560,0
+YCS.US,D,20141029,000000,18.365,18.635,18.32,18.6075,958564,0
+YCS.US,D,20141030,000000,18.655,18.805,18.6,18.745,609052,0
+YCS.US,D,20141031,000000,19.6925,19.815,19.6275,19.755,3305388,0
+YCS.US,D,20141103,000000,20.2875,20.415,20.23,20.2725,2123328,0
+YCS.US,D,20141104,000000,20.2175,20.25,20.07,20.225,1980228,0
+YCS.US,D,20141105,000000,20.6025,20.635,20.4925,20.615,1037860,0
+YCS.US,D,20141106,000000,20.59,20.7625,20.4925,20.7575,1259320,0
+YCS.US,D,20141107,000000,20.8825,20.8825,20.43,20.5525,1536644,0
+YCS.US,D,20141110,000000,20.475,20.665,20.46,20.635,836916,0
+YCS.US,D,20141111,000000,20.9375,21.005,20.71,20.86,1478540,0
+YCS.US,D,20141112,000000,20.745,20.9525,20.6875,20.9125,792364,0
+YCS.US,D,20141113,000000,20.8675,20.9825,20.8675,20.975,830000,0
+YCS.US,D,20141114,000000,21.2575,21.295,21.0775,21.15,1038820,0
+YCS.US,D,20141117,000000,21.16,21.2425,21.1425,21.21,663592,0
+YCS.US,D,20141118,000000,21.265,21.405,21.2525,21.3875,953196,0
+YCS.US,D,20141119,000000,21.6575,21.7925,21.615,21.7725,1431236,0
+YCS.US,D,20141120,000000,21.7575,21.89,21.6875,21.7825,1149052,0
+YCS.US,D,20141121,000000,21.7225,21.75,21.5475,21.665,1042292,0
+YCS.US,D,20141124,000000,21.8925,21.95,21.8525,21.8675,843372,0
+YCS.US,D,20141125,000000,21.7875,21.8025,21.67,21.7475,712452,0
+YCS.US,D,20141126,000000,21.6625,21.7,21.56,21.66,659204,0
+YCS.US,D,20141128,000000,21.9075,22.045,21.9075,22.035,701008,0
+YCS.US,D,20141201,000000,21.8075,21.8975,21.715,21.88,1083580,0
+YCS.US,D,20141202,000000,22.21,22.23,22.1625,22.21,1055176,0
+YCS.US,D,20141203,000000,22.325,22.4475,22.325,22.4225,1280660,0
+YCS.US,D,20141204,000000,22.435,22.58,22.2425,22.41,1278132,0
+YCS.US,D,20141205,000000,22.9,23.1525,22.8975,23.0275,2202544,0
+YCS.US,D,20141208,000000,22.7975,22.875,22.5475,22.7175,1106608,0
+YCS.US,D,20141209,000000,22.255,22.375,21.675,22.3125,3386648,0
+YCS.US,D,20141210,000000,22.125,22.125,21.565,21.7225,4903852,0
+YCS.US,D,20141211,000000,22.0675,22.2825,22.055,22.11,2801636,0
+YCS.US,D,20141212,000000,21.91,22.105,21.7975,21.9525,1070328,0
+YCS.US,D,20141215,000000,21.985,21.9925,21.555,21.6025,2047264,0
+YCS.US,D,20141216,000000,21.005,21.61,20.9675,21.1925,2632996,0
+YCS.US,D,20141217,000000,21.335,22.015,21.335,21.935,2296344,0
+YCS.US,D,20141218,000000,22.075,22.155,21.9025,21.9775,1512824,0
+YCS.US,D,20141219,000000,22.1175,22.2775,22.0725,22.2525,1013692,0
+YCS.US,D,20141222,000000,22.395,22.45,22.3675,22.45,629664,0
+YCS.US,D,20141223,000000,22.6825,22.73,22.63,22.715,574388,0
+YCS.US,D,20141224,000000,22.615,22.6225,22.5475,22.57,315548,0
+YCS.US,D,20141226,000000,22.56,22.605,22.525,22.5525,215784,0
+YCS.US,D,20141229,000000,22.625,22.7075,22.625,22.6875,336828,0
+YCS.US,D,20141230,000000,22.1125,22.265,21.9875,22.245,741648,0
+YCS.US,D,20141231,000000,22.2775,22.4,22.1975,22.325,401336,0
+YCS.US,D,20150102,000000,22.665,22.695,22.375,22.6,442860,0
+YCS.US,D,20150105,000000,22.35,22.35,22.1775,22.2825,1016168,0
+YCS.US,D,20150106,000000,22.07,22.0775,21.685,21.8475,2521284,0
+YCS.US,D,20150107,000000,22.16,22.27,21.9725,22.0875,947352,0
+YCS.US,D,20150108,000000,22.24,22.31,22.2025,22.265,814748,0
+YCS.US,D,20150109,000000,22.2275,22.2275,21.8125,21.8575,2076660,0
+YCS.US,D,20150112,000000,21.97,21.9775,21.7025,21.775,1074996,0
+YCS.US,D,20150113,000000,21.9,21.93,21.4725,21.59,1823944,0
+YCS.US,D,20150114,000000,21.1275,21.4375,21.09,21.385,1509032,0
+YCS.US,D,20150115,000000,21.345,21.3525,21.015,21.025,2122220,0
+YCS.US,D,20150116,000000,21.2125,21.5475,21.2025,21.49,1337448,0
+YCS.US,D,20150120,000000,21.85,21.945,21.7375,21.89,1261552,0
+YCS.US,D,20150121,000000,21.3275,21.7,21.32,21.5575,1908904,0
+YCS.US,D,20150122,000000,21.5275,21.85,21.3575,21.8325,1712004,0
+YCS.US,D,20150123,000000,21.58,21.5925,21.46,21.555,670696,0
+YCS.US,D,20150126,000000,21.75,21.8,21.685,21.7975,458916,0
+YCS.US,D,20150127,000000,21.4125,21.605,21.375,21.53,553884,0
+YCS.US,D,20150128,000000,21.55,21.5925,21.35,21.415,799828,0
+YCS.US,D,20150129,000000,21.64,21.795,21.555,21.7175,243212,0
+YCS.US,D,20150130,000000,21.4575,21.5075,21.3525,21.395,463188,0
+YCS.US,D,20150202,000000,21.4525,21.4625,21.285,21.415,480224,0
+YCS.US,D,20150203,000000,21.47,21.49,21.3275,21.4225,393220,0
+YCS.US,D,20150204,000000,21.4075,21.4825,21.3325,21.3475,784304,0
+YCS.US,D,20150205,000000,21.405,21.4475,21.3325,21.435,403896,0
+YCS.US,D,20150206,000000,21.9,22.0325,21.825,21.8975,1202616,0
+YCS.US,D,20150209,000000,21.855,21.87,21.7025,21.805,479304,0
+YCS.US,D,20150210,000000,22.1325,22.175,22.0475,22.1,593412,0
+YCS.US,D,20150211,000000,22.28,22.4825,22.27,22.435,1138224,0
+YCS.US,D,20150212,000000,22.06,22.06,21.77,21.885,2922828,0
+YCS.US,D,20150213,000000,21.9,21.955,21.7875,21.8675,502992,0
+YCS.US,D,20150217,000000,21.8875,22.085,21.875,22.0325,533388,0
+YCS.US,D,20150218,000000,22.015,22.0575,21.7725,21.805,579316,0
+YCS.US,D,20150219,000000,21.9775,21.9775,21.87,21.93,177516,0
+YCS.US,D,20150220,000000,21.7425,22,21.67,21.9625,538040,0
+YCS.US,D,20150223,000000,21.905,21.93,21.855,21.87,1290780,0
+YCS.US,D,20150224,000000,22.135,22.2425,21.8575,21.8975,338624,0
+YCS.US,D,20150225,000000,21.945,21.945,21.8675,21.885,133228,0
+YCS.US,D,20150226,000000,21.9925,22.1175,21.9775,22.105,338616,0
+YCS.US,D,20150227,000000,22.105,22.225,22.0375,22.165,308488,0
+YCS.US,D,20150302,000000,22.2,22.3725,22.2,22.3575,1044400,0
+YCS.US,D,20150303,000000,22.1925,22.2125,22.0625,22.18,682000,0
+YCS.US,D,20150304,000000,22.1275,22.215,22.1225,22.185,158000,0
+YCS.US,D,20150305,000000,22.35,22.4,22.29,22.36,304000,0
+YCS.US,D,20150306,000000,22.625,22.77,22.5225,22.555,1020800,0
+YCS.US,D,20150309,000000,22.6075,22.8125,22.6075,22.72,590000,0
+YCS.US,D,20150310,000000,22.7325,22.8,22.65,22.7275,915200,0
+YCS.US,D,20150311,000000,22.7525,22.865,22.75,22.8225,624400,0
+YCS.US,D,20150312,000000,22.6475,22.8225,22.625,22.7975,262800,0
+YCS.US,D,20150313,000000,22.8325,22.8725,22.7225,22.825,348000,0
+YCS.US,D,20150316,000000,22.745,22.8375,22.7125,22.8075,311200,0
+YCS.US,D,20150317,000000,22.7525,22.8125,22.75,22.7875,104800,0
+YCS.US,D,20150318,000000,22.7125,22.7325,22.3,22.3025,2692800,0
+YCS.US,D,20150319,000000,22.61,22.66,22.5325,22.6325,533200,0
+YCS.US,D,20150320,000000,22.545,22.5875,22.245,22.28,806400,0
+YCS.US,D,20150323,000000,22.17,22.23,22.12,22.1825,402800,0
+YCS.US,D,20150324,000000,22.1125,22.2625,22.1125,22.16,225200,0
+YCS.US,D,20150325,000000,22.045,22.13,22.0225,22.065,1892000,0
+YCS.US,D,20150326,000000,21.8925,22.05,21.8675,21.9825,584400,0
+YCS.US,D,20150327,000000,21.9425,21.985,21.88,21.9575,191200,0
+YCS.US,D,20150330,000000,22.2125,22.34,22.2125,22.33,1088800,0
+YCS.US,D,20150331,000000,22.235,22.3325,22.2175,22.2275,1056076,0
+YCS.US,D,20150401,000000,22.2125,22.2275,22.065,22.1475,291200,0
+YCS.US,D,20150402,000000,22.1625,22.2075,22.135,22.17,183200,0
+YCS.US,D,20150406,000000,21.8925,22.1475,21.8675,22.075,917200,0
+YCS.US,D,20150407,000000,22.34,22.425,22.325,22.385,428516,0
+YCS.US,D,20150408,000000,22.1775,22.36,22.1675,22.2875,528800,0
+YCS.US,D,20150409,000000,22.27,22.525,22.27,22.5,247976,0
+YCS.US,D,20150410,000000,22.3075,22.3675,22.2875,22.33,213200,0
+YCS.US,D,20150413,000000,22.325,22.415,22.265,22.28,855200,0
+YCS.US,D,20150414,000000,22.04,22.0725,21.92,22.0425,1310400,0
+YCS.US,D,20150415,000000,21.975,22.0325,21.8125,21.93,210908,0
+YCS.US,D,20150416,000000,21.91,22.015,21.825,21.8975,202488,0
+YCS.US,D,20150417,000000,21.94,21.94,21.7875,21.805,352400,0
+YCS.US,D,20150420,000000,21.9025,22.0425,21.8975,21.97,295600,0
+YCS.US,D,20150421,000000,22.1525,22.19,22.05,22.125,181096,0
+YCS.US,D,20150422,000000,22.15,22.2375,22.1425,22.225,314032,0
+YCS.US,D,20150423,000000,22.2575,22.2675,22.045,22.0675,346400,0
+YCS.US,D,20150424,000000,21.9275,21.965,21.8175,21.83,411000,0
+YCS.US,D,20150427,000000,22.0075,22.0425,21.85,21.9125,374400,0
+YCS.US,D,20150428,000000,21.91,21.925,21.8,21.83,452992,0
+YCS.US,D,20150429,000000,21.895,21.925,21.7,21.8875,468000,0
+YCS.US,D,20150430,000000,22.0875,22.2025,22.0075,22.04,600400,0
+YCS.US,D,20150501,000000,22.2475,22.3575,22.22,22.31,800000,0
+YCS.US,D,20150504,000000,22.3,22.3375,22.27,22.2825,262800,0
+YCS.US,D,20150505,000000,22.33,22.395,22.1375,22.1825,659600,0
+YCS.US,D,20150506,000000,22.1025,22.1025,21.95,22.04,488932,0
+YCS.US,D,20150507,000000,21.9975,22.18,21.965,22.1525,397384,0
+YCS.US,D,20150508,000000,22.1075,22.19,22.1075,22.125,202400,0
+YCS.US,D,20150511,000000,22.1825,22.29,22.175,22.27,785600,0
+YCS.US,D,20150512,000000,22.275,22.275,22.16,22.1775,242032,0
+YCS.US,D,20150513,000000,21.98,21.9925,21.875,21.92,254640,0
+YCS.US,D,20150514,000000,21.86,21.9725,21.8525,21.93,126400,0
+YCS.US,D,20150515,000000,22.125,22.1375,21.955,21.9875,363900,0
+YCS.US,D,20150518,000000,22.1325,22.2425,22.1325,22.23,208636,0
+YCS.US,D,20150519,000000,22.4025,22.5025,22.37,22.5025,1108276,0
+YCS.US,D,20150520,000000,22.605,22.76,22.5725,22.6875,751696,0
+YCS.US,D,20150521,000000,22.6525,22.695,22.58,22.5975,341200,0
+YCS.US,D,20150522,000000,22.78,22.815,22.74,22.8075,354800,0
+YCS.US,D,20150526,000000,23.39,23.45,23.28,23.38,1091012,0
+YCS.US,D,20150527,000000,23.5775,23.7375,23.5125,23.6225,996000,0
+YCS.US,D,20150528,000000,23.8225,23.8775,23.575,23.72,1185736,0
+YCS.US,D,20150529,000000,23.7325,23.775,23.61,23.76,346800,0
+YCS.US,D,20150601,000000,23.695,24.0575,23.685,24.0275,1086828,0
+YCS.US,D,20150602,000000,23.8975,23.8975,23.61,23.765,1918424,0
+YCS.US,D,20150603,000000,23.93,23.945,23.7075,23.7875,616800,0
+YCS.US,D,20150604,000000,23.8725,23.9575,23.795,23.8325,310800,0
+YCS.US,D,20150605,000000,24.375,24.4,24.2225,24.3225,759600,0
+YCS.US,D,20150608,000000,24.12,24.2175,23.79,23.8425,869600,0
+YCS.US,D,20150609,000000,23.7325,23.8475,23.7125,23.815,453852,0
+YCS.US,D,20150610,000000,23.1825,23.2625,23.115,23.1525,1572412,0
+YCS.US,D,20150611,000000,23.5325,23.56,23.43,23.435,493920,0
+YCS.US,D,20150612,000000,23.5725,23.5725,23.355,23.4325,228400,0
+YCS.US,D,20150615,000000,23.435,23.48,23.415,23.425,136800,0
+YCS.US,D,20150616,000000,23.425,23.455,23.4075,23.43,208400,0
+YCS.US,D,20150617,000000,23.65,23.825,23.36,23.43,756000,0
+YCS.US,D,20150618,000000,23.1875,23.3425,23.15,23.245,373600,0
+YCS.US,D,20150619,000000,23.195,23.2025,23.11,23.1775,217600,0
+YCS.US,D,20150622,000000,23.33,23.4325,23.3,23.4175,443600,0
+YCS.US,D,20150623,000000,23.6975,23.7175,23.535,23.62,263860,0
+YCS.US,D,20150624,000000,23.7025,23.7925,23.575,23.605,97200,0
+YCS.US,D,20150625,000000,23.4975,23.5425,23.45,23.5075,306800,0
+YCS.US,D,20150626,000000,23.5675,23.6375,23.5675,23.5825,113200,0
+YCS.US,D,20150629,000000,23.2225,23.2575,23.0475,23.0925,566400,0
+YCS.US,D,20150630,000000,23.0475,23.07,22.895,23.0475,380136,0
+YCS.US,D,20150701,000000,23.2875,23.355,23.2425,23.33,281200,0
+YCS.US,D,20150702,000000,23.2925,23.33,23.26,23.2925,210800,0
+YCS.US,D,20150706,000000,23.1125,23.225,23.0175,23.085,285600,0
+YCS.US,D,20150707,000000,23.07,23.12,22.9125,23.12,208400,0
+YCS.US,D,20150708,000000,22.585,22.5925,22.2875,22.3675,786000,0
+YCS.US,D,20150709,000000,22.6575,22.665,22.57,22.6125,274000,0
+YCS.US,D,20150710,000000,23.0825,23.19,23.0775,23.175,366400,0
+YCS.US,D,20150713,000000,23.4125,23.43,23.3625,23.4,138000,0
+YCS.US,D,20150714,000000,23.3175,23.405,23.3125,23.3775,122884,0
+YCS.US,D,20150715,000000,23.5425,23.6,23.495,23.5225,770492,0
+YCS.US,D,20150716,000000,23.6375,23.68,23.5725,23.66,127200,0
+YCS.US,D,20150717,000000,23.6275,23.6525,23.5925,23.64,184000,0
+YCS.US,D,20150720,000000,23.7375,23.75,23.6975,23.7225,83200,0
+YCS.US,D,20150721,000000,23.7225,23.735,23.5275,23.5875,141600,0
+YCS.US,D,20150722,000000,23.585,23.6725,23.575,23.6125,258400,0
+YCS.US,D,20150723,000000,23.6625,23.68,23.505,23.54,116400,0
+YCS.US,D,20150724,000000,23.555,23.6,23.47,23.5325,230800,0
+YCS.US,D,20150727,000000,23.255,23.3325,23.23,23.3325,571200,0
+YCS.US,D,20150728,000000,23.4725,23.4875,23.42,23.445,106000,0
+YCS.US,D,20150729,000000,23.49,23.61,23.44,23.5975,320000,0
+YCS.US,D,20150730,000000,23.7675,23.835,23.6475,23.6475,216400,0
+YCS.US,D,20150731,000000,23.4575,23.6175,23.435,23.58,497200,0
+YCS.US,D,20150803,000000,23.665,23.665,23.56,23.595,43920,0
+YCS.US,D,20150804,000000,23.61,23.7425,23.575,23.7125,154400,0
+YCS.US,D,20150805,000000,23.7425,23.9875,23.7425,23.9425,344800,0
+YCS.US,D,20150806,000000,23.9325,23.9325,23.81,23.87,73844,0
+YCS.US,D,20150807,000000,23.91,23.9225,23.64,23.69,239600,0
+YCS.US,D,20150810,000000,23.8425,23.865,23.785,23.805,120800,0
+YCS.US,D,20150811,000000,23.9025,24.05,23.9025,24.0125,621420,0
+YCS.US,D,20150812,000000,23.665,23.685,23.52,23.6475,549200,0
+YCS.US,D,20150813,000000,23.765,23.805,23.7,23.76,240400,0
+YCS.US,D,20150814,000000,23.74,23.74,23.65,23.7,256400,0
+YCS.US,D,20150817,000000,23.7025,23.7725,23.69,23.7475,175600,0
+YCS.US,D,20150818,000000,23.75,23.7525,23.72,23.735,99600,0
+YCS.US,D,20150819,000000,23.7575,23.7575,23.4725,23.5125,884400,0
+YCS.US,D,20150820,000000,23.545,23.55,23.3475,23.38,1024000,0
+YCS.US,D,20150821,000000,22.985,23.0875,22.7575,22.86,1502800,0
+YCS.US,D,20150824,000000,20.97,21.8425,20.9325,21.49,2024112,0
+YCS.US,D,20150825,000000,21.87,22,21.56,21.58,798800,0
+YCS.US,D,20150826,000000,21.93,21.9775,21.64,21.9775,621600,0
+YCS.US,D,20150827,000000,22.2125,22.5025,22.1425,22.3825,164000,0
+YCS.US,D,20150828,000000,22.3025,22.54,22.3025,22.5325,176000,0
+YCS.US,D,20150831,000000,22.4475,22.515,22.4,22.46,211600,0
+YCS.US,D,20150901,000000,21.9675,22.06,21.8625,21.8975,1312000,0
+YCS.US,D,20150902,000000,22.0725,22.09,21.985,22.09,1732000,0
+YCS.US,D,20150903,000000,21.91,22.1225,21.89,21.975,332400,0
+YCS.US,D,20150904,000000,21.685,21.76,21.5325,21.6275,419200,0
+YCS.US,D,20150908,000000,21.945,21.9975,21.8625,21.9375,125600,0
+YCS.US,D,20150909,000000,22.36,22.3975,22.1425,22.1475,194800,0
+YCS.US,D,20150910,000000,22.2625,22.3,22.135,22.2125,159160,0
+YCS.US,D,20150911,000000,22.2325,22.25,22.1475,22.18,61200,0
+YCS.US,D,20150914,000000,22.04,22.045,21.9275,22.0275,64400,0
+YCS.US,D,20150915,000000,21.9425,22.1475,21.915,22.12,129600,0
+YCS.US,D,20150916,000000,22.1675,22.2275,22.1325,22.18,112000,0
+YCS.US,D,20150917,000000,22.2825,22.3225,21.735,21.91,210140,0
+YCS.US,D,20150918,000000,21.7225,21.9575,21.7225,21.9425,628800,0
+YCS.US,D,20150921,000000,22.075,22.1875,22.0375,22.1375,488400,0
+YCS.US,D,20150922,000000,21.8975,21.995,21.875,21.9675,90000,0
+YCS.US,D,20150923,000000,22.0125,22.1325,21.965,22.05,148616,0
+YCS.US,D,20150924,000000,21.755,21.9825,21.6725,21.9575,204580,0
+YCS.US,D,20150925,000000,22.26,22.285,22.1475,22.175,85200,0
+YCS.US,D,20150928,000000,22.03,22.03,21.85,21.9575,176516,0
+YCS.US,D,20150929,000000,21.915,22,21.79,21.88,182000,0
+YCS.US,D,20150930,000000,22.01,22.0325,21.8125,21.955,257600,0
+YCS.US,D,20151001,000000,21.9125,21.95,21.78,21.9425,237200,0
+YCS.US,D,20151002,000000,21.6525,22.0125,21.5,22.0125,402800,0
+YCS.US,D,20151005,000000,22.06,22.1725,22.04,22.1475,750496,0
+YCS.US,D,20151006,000000,22.1175,22.1575,22.025,22.0475,25200,0
+YCS.US,D,20151007,000000,21.9525,21.99,21.8725,21.955,325260,0
+YCS.US,D,20151008,000000,21.9475,21.975,21.8625,21.935,511600,0
+YCS.US,D,20151009,000000,22.0725,22.0875,22.0525,22.0575,113200,0
+YCS.US,D,20151012,000000,22.015,22.03,21.9375,21.9675,67552,0
+YCS.US,D,20151013,000000,21.85,21.9225,21.85,21.885,120000,0
+YCS.US,D,20151014,000000,21.72,21.795,21.455,21.49,818000,0
+YCS.US,D,20151015,000000,21.44,21.57,21.3225,21.5525,385200,0
+YCS.US,D,20151016,000000,21.6175,21.8125,21.6025,21.77,117600,0
+YCS.US,D,20151019,000000,21.715,21.7875,21.715,21.785,94432,0
+YCS.US,D,20151020,000000,21.8625,21.9375,21.8625,21.9,72000,0
+YCS.US,D,20151021,000000,21.9475,21.9825,21.8975,21.9275,45200,0
+YCS.US,D,20151022,000000,22.0475,22.2125,22.0475,22.2,91200,0
+YCS.US,D,20151023,000000,22.3125,22.485,22.3,22.48,230400,0
+YCS.US,D,20151026,000000,22.31,22.355,22.1675,22.315,190000,0
+YCS.US,D,20151027,000000,22.025,22.0975,22.0125,22.09,119200,0
+YCS.US,D,20151028,000000,22.065,22.395,21.7625,22.375,194400,0
+YCS.US,D,20151029,000000,22.355,22.3825,22.315,22.355,452800,0
+YCS.US,D,20151030,000000,22.135,22.2375,22.0875,22.1925,396800,0
+YCS.US,D,20151102,000000,22.145,22.23,22.1225,22.215,101252,0
+YCS.US,D,20151103,000000,22.35,22.39,22.29,22.2975,236796,0
+YCS.US,D,20151104,000000,22.46,22.5625,22.4025,22.5075,450880,0
+YCS.US,D,20151105,000000,22.5525,22.5975,22.51,22.585,269600,0
+YCS.US,D,20151106,000000,22.9975,23.1325,22.925,23.11,439600,0
+YCS.US,D,20151109,000000,23.23,23.245,23.04,23.09,961896,0
+YCS.US,D,20151110,000000,23.155,23.19,23.065,23.1175,948800,0
+YCS.US,D,20151111,000000,23.015,23.0575,22.9625,22.97,340000,0
+YCS.US,D,20151112,000000,23,23.025,22.8825,22.8975,298000,0
+YCS.US,D,20151113,000000,22.9225,23.035,22.9,22.9,290400,0
+YCS.US,D,20151116,000000,23.045,23.1375,23.04,23.1,343200,0
+YCS.US,D,20151117,000000,23.1525,23.215,23.1275,23.18,464000,0
+YCS.US,D,20151118,000000,23.1775,23.3075,23.1475,23.2225,859200,0
+YCS.US,D,20151119,000000,22.97,23.0325,22.8975,22.97,376400,0
+YCS.US,D,20151120,000000,22.9375,22.9925,22.9375,22.9875,48800,0
+YCS.US,D,20151123,000000,23.015,23.0525,22.95,22.9775,239200,0
+YCS.US,D,20151124,000000,22.845,22.88,22.7775,22.825,204000,0
+YCS.US,D,20151125,000000,22.945,22.99,22.8825,22.9175,1107200,0
+YCS.US,D,20151127,000000,22.94,22.975,22.915,22.95,89600,0
+YCS.US,D,20151130,000000,23.0575,23.115,23.0275,23.055,105200,0
+YCS.US,D,20151201,000000,23.0575,23.075,22.95,22.9675,238872,0
+YCS.US,D,20151202,000000,23.135,23.2625,23.0625,23.0975,147076,0
+YCS.US,D,20151203,000000,23.1325,23.1625,22.7725,22.8325,1172028,0
+YCS.US,D,20151204,000000,23.045,23.1075,22.955,23.09,407200,0
+YCS.US,D,20151207,000000,23.175,23.175,23.095,23.145,188000,0
+YCS.US,D,20151208,000000,22.935,23.0525,22.91,23.03,215080,0
+YCS.US,D,20151209,000000,22.65,22.7,22.29,22.41,291200,0
+YCS.US,D,20151210,000000,22.395,22.51,22.3925,22.4775,222400,0
+YCS.US,D,20151211,000000,22.2925,22.335,22.11,22.1975,606800,0
+YCS.US,D,20151214,000000,22.1525,22.26,22.0025,22.26,206324,0
+YCS.US,D,20151215,000000,22.35,22.535,22.35,22.51,112000,0
+YCS.US,D,20151216,000000,22.5625,22.7625,22.405,22.6775,121600,0
+YCS.US,D,20151217,000000,22.8675,22.9575,22.8575,22.895,132800,0
+YCS.US,D,20151218,000000,22.5375,22.5375,22.3125,22.35,330400,0
+YCS.US,D,20151221,000000,22.36,22.36,22.21,22.3025,105200,0
+YCS.US,D,20151222,000000,22.2525,22.28,22.165,22.27,80940,0
+YCS.US,D,20151223,000000,22.2175,22.255,22.19,22.205,44400,0
+YCS.US,D,20151224,000000,22.04,22.0425,21.99,22.0075,146164,0
+YCS.US,D,20151228,000000,22.0575,22.0575,21.9712,22.025,66028,0
+YCS.US,D,20151229,000000,22.095,22.1,22.0452,22.07,102736,0
+YCS.US,D,20151230,000000,22.1224,22.15,22.0925,22.1,68812,0
+YCS.US,D,20151231,000000,22.0375,22.0375,21.9292,21.9725,104316,0
+YCS.US,D,20160104,000000,21.6225,21.7151,21.54,21.7,326504,0
+YCS.US,D,20160105,000000,21.565,21.61,21.48,21.5475,406108,0
+YCS.US,D,20160106,000000,21.3875,21.4557,21.3225,21.3482,131696,0
+YCS.US,D,20160107,000000,21.1225,21.2725,20.975,21.025,333436,0
+YCS.US,D,20160108,000000,21.205,21.2398,20.995,20.995,160400,0
+YCS.US,D,20160111,000000,21.12,21.13,20.8852,21.075,496768,0
+YCS.US,D,20160112,000000,21.055,21.1744,20.9775,21.0625,91880,0
+YCS.US,D,20160113,000000,21.2225,21.2825,21.0425,21.0525,98972,0
+YCS.US,D,20160114,000000,21.07,21.2691,20.975,21.1975,381104,0
+YCS.US,D,20160115,000000,20.745,20.8675,20.64,20.8,492084,0
+YCS.US,D,20160119,000000,21.07,21.14,20.9225,21.0125,260400,0
+YCS.US,D,20160120,000000,20.7,20.795,20.54,20.75,629916,0
+YCS.US,D,20160121,000000,20.8575,21.08,20.7962,20.9975,376436,0
+YCS.US,D,20160122,000000,21.27,21.47,21.2488,21.39,343816,0
+YCS.US,D,20160125,000000,21.305,21.375,21.255,21.255,160436,0
+YCS.US,D,20160126,000000,21.3175,21.3675,21.295,21.32,178344,0
+YCS.US,D,20160127,000000,21.325,21.51,21.325,21.385,98372,0
+YCS.US,D,20160128,000000,21.4676,21.5,21.37,21.45,74692,0
+YCS.US,D,20160129,000000,22.3325,22.4585,22.165,22.165,570588,0
+YCS.US,D,20160201,000000,22.2875,22.2875,22.0828,22.225,145604,0
+YCS.US,D,20160202,000000,22.05,22.05,21.7925,21.855,490504,0
+YCS.US,D,20160203,000000,21.5825,21.5825,20.764,20.9925,464652,0
+YCS.US,D,20160204,000000,20.7675,20.8525,20.565,20.645,259128,0
+YCS.US,D,20160205,000000,20.775,20.8275,20.6875,20.715,248472,0
+YCS.US,D,20160208,000000,20.4625,20.465,20.1125,20.2475,717528,0
+YCS.US,D,20160209,000000,19.87,20.1475,19.85,20.035,685004,0
+YCS.US,D,20160210,000000,19.915,20.0725,19.365,19.4225,680244,0
+YCS.US,D,20160211,000000,19.0475,19.15,18.83,19.0925,566120,0
+YCS.US,D,20160212,000000,19.29,19.4725,19.1776,19.3975,462992,0
+YCS.US,D,20160216,000000,19.5775,19.6825,19.5375,19.625,281384,0
+YCS.US,D,20160217,000000,19.725,19.7925,19.5738,19.595,387548,0
+YCS.US,D,20160218,000000,19.6175,19.6175,19.3575,19.3866,173748,0
+YCS.US,D,20160219,000000,19.325,19.33,19.0925,19.215,361812,0
+YCS.US,D,20160222,000000,19.3425,19.3775,19.235,19.2425,340984,0
+YCS.US,D,20160223,000000,19.075,19.09,18.93,18.9775,203248,0
+YCS.US,D,20160224,000000,18.86,18.965,18.6425,18.9575,495620,0
+YCS.US,D,20160225,000000,19.2275,19.31,19.15,19.2675,552896,0
+YCS.US,D,20160226,000000,19.5,19.62,19.4575,19.6125,205940,0
+YCS.US,D,20160229,000000,19.3525,19.3525,19.1875,19.1925,137240,0
+YCS.US,D,20160301,000000,19.35,19.68,19.3,19.5725,227012,0
+YCS.US,D,20160302,000000,19.65,19.68,19.3625,19.415,187888,0
+YCS.US,D,20160303,000000,19.5675,19.5675,19.4025,19.505,503100,0
+YCS.US,D,20160304,000000,19.5075,19.715,19.3375,19.6075,170948,0
+YCS.US,D,20160307,000000,19.465,19.5105,19.3625,19.4225,183508,0
+YCS.US,D,20160308,000000,19.2675,19.2675,19.0925,19.15,247140,0
+YCS.US,D,20160309,000000,19.205,19.4248,19.205,19.4225,336052,0
+YCS.US,D,20160310,000000,19.55,19.6898,19.1675,19.3475,559228,0
+YCS.US,D,20160311,000000,19.5275,19.5597,19.425,19.555,79100,0
+YCS.US,D,20160314,000000,19.5175,19.5725,19.4775,19.545,483304,0
+YCS.US,D,20160315,000000,19.26,19.3275,19.17,19.32,280640,0
+YCS.US,D,20160316,000000,19.4975,19.5515,19.055,19.175,478808,0
+YCS.US,D,20160317,000000,18.81,18.8524,18.6125,18.74,928708,0
+YCS.US,D,20160318,000000,18.7675,18.845,18.71,18.8375,204516,0
+YCS.US,D,20160321,000000,18.845,18.905,18.795,18.8575,446364,0
+YCS.US,D,20160322,000000,18.805,19.0925,18.7925,19.0375,137032,0
+YCS.US,D,20160323,000000,19.195,19.2075,19.0612,19.085,126452,0
+YCS.US,D,20160324,000000,19.0975,19.22,19.0818,19.2175,149764,0
+YCS.US,D,20160328,000000,19.355,19.42,19.32,19.42,335408,0
+YCS.US,D,20160329,000000,19.43,19.43,19.135,19.1425,99020,0
+YCS.US,D,20160330,000000,19.1575,19.159,19.0675,19.09,104180,0
+YCS.US,D,20160331,000000,18.98,19.1325,18.975,19.125,161924,0
+YCS.US,D,20160401,000000,18.9625,19.0769,18.805,18.8225,418676,0
+YCS.US,D,20160404,000000,18.7225,18.77,18.63,18.7125,398220,0
+YCS.US,D,20160405,000000,18.44,18.4875,18.24,18.3675,384688,0
+YCS.US,D,20160406,000000,18.295,18.38,18.07,18.1875,340088,0
+YCS.US,D,20160407,000000,17.6525,17.7425,17.475,17.73,625296,0
+YCS.US,D,20160408,000000,17.86,17.86,17.6595,17.6625,392896,0
+YCS.US,D,20160411,000000,17.7175,17.72,17.5375,17.5625,417020,0
+YCS.US,D,20160412,000000,17.7225,17.8474,17.7225,17.7575,267876,0
+YCS.US,D,20160413,000000,17.96,18.05,17.945,18.02,288760,0
+YCS.US,D,20160414,000000,17.9125,18.08,17.9,18.075,298824,0
+YCS.US,D,20160415,000000,17.9125,17.9186,17.8048,17.835,138056,0
+YCS.US,D,20160418,000000,17.8175,17.9221,17.8,17.875,440524,0
+YCS.US,D,20160419,000000,18.01,18.06,17.9125,17.9125,542288,0
+YCS.US,D,20160420,000000,18.0475,18.2125,18.0125,18.195,302756,0
+YCS.US,D,20160421,000000,18.18,18.185,17.995,18.1,164748,0
+YCS.US,D,20160422,000000,18.7025,18.8425,18.66,18.78,278300,0
+YCS.US,D,20160425,000000,18.655,18.67,18.545,18.6225,178008,0
+YCS.US,D,20160426,000000,18.5475,18.7375,18.5475,18.73,511584,0
+YCS.US,D,20160427,000000,18.625,18.8275,18.6178,18.7725,287188,0
+YCS.US,D,20160428,000000,17.75,17.79,17.4925,17.54,897864,0
+YCS.US,D,20160429,000000,17.275,17.3419,16.9725,17.005,529988,0
+YCS.US,D,20160502,000000,17.0975,17.135,17,17.0225,122024,0
+YCS.US,D,20160503,000000,16.865,17.0297,16.8534,17.0125,622828,0
+YCS.US,D,20160504,000000,17.035,17.2625,17.035,17.165,328600,0
+YCS.US,D,20160505,000000,17.2,17.355,17.2,17.265,90208,0
+YCS.US,D,20160506,000000,17.1175,17.2625,17.065,17.2252,168576,0
+YCS.US,D,20160509,000000,17.62,17.6962,17.6,17.6275,300176,0
+YCS.US,D,20160510,000000,17.8325,17.9375,17.825,17.92,144280,0
+YCS.US,D,20160511,000000,17.7225,17.7225,17.615,17.655,446444,0
+YCS.US,D,20160512,000000,17.8375,17.8675,17.7299,17.8475,103084,0
+YCS.US,D,20160513,000000,17.86,18.0025,17.69,17.69,399596,0
+YCS.US,D,20160516,000000,17.755,17.8375,17.7425,17.815,524920,0
+YCS.US,D,20160517,000000,17.8875,17.8875,17.775,17.8548,174576,0
+YCS.US,D,20160518,000000,17.995,18.2225,17.9876,18.215,465164,0
+YCS.US,D,20160519,000000,18.1475,18.1475,18.06,18.13,108784,0
+YCS.US,D,20160520,000000,18.25,18.3225,18.1725,18.21,441788,0
+YCS.US,D,20160523,000000,17.9925,18,17.8525,17.89,200656,0
+YCS.US,D,20160524,000000,18.0675,18.1675,18.0675,18.145,134944,0
+YCS.US,D,20160525,000000,18.2475,18.2775,18.145,18.16,447728,0
+YCS.US,D,20160526,000000,18.0675,18.08,18.01,18.0675,332280,0
+YCS.US,D,20160527,000000,18.0375,18.2875,18.0375,18.275,212968,0
+YCS.US,D,20160531,000000,18.525,18.5675,18.329,18.3825,331904,0
+YCS.US,D,20160601,000000,17.8625,18.035,17.86,17.9825,252168,0
+YCS.US,D,20160602,000000,17.7175,17.7725,17.6455,17.745,111900,0
+YCS.US,D,20160603,000000,17.275,17.275,16.9975,17.0425,876892,0
+YCS.US,D,20160606,000000,17.1975,17.3175,17.1225,17.31,262996,0
+YCS.US,D,20160607,000000,17.2725,17.2785,17.1775,17.2325,343472,0
+YCS.US,D,20160608,000000,17.065,17.165,16.995,17.165,469796,0
+YCS.US,D,20160609,000000,16.9725,17.18,16.9425,17.1525,355432,0
+YCS.US,D,20160610,000000,17.1075,17.1675,16.995,17.0575,222636,0
+YCS.US,D,20160613,000000,16.8125,16.9775,16.8125,16.8675,326928,0
+YCS.US,D,20160614,000000,16.7925,16.86,16.7725,16.86,203020,0
+YCS.US,D,20160615,000000,16.86,16.86,16.64,16.8397,217920,0
+YCS.US,D,20160616,000000,16.25,16.3725,16.0955,16.2875,624864,0
+YCS.US,D,20160617,000000,16.25,16.2615,16.22,16.24,218384,0
+YCS.US,D,20160620,000000,16.33,16.34,16.1189,16.1375,293608,0
+YCS.US,D,20160621,000000,16.34,16.5,16.3125,16.4288,375488,0
+YCS.US,D,20160622,000000,16.375,16.3975,16.2825,16.3225,202120,0
+YCS.US,D,20160623,000000,16.7825,16.7825,16.6425,16.7675,796088,0
+YCS.US,D,20160624,000000,15.625,15.66,15.425,15.565,2760612,0
+YCS.US,D,20160627,000000,15.395,15.54,15.3388,15.5275,1036516,0
+YCS.US,D,20160628,000000,15.1525,15.7375,15.1525,15.6675,672108,0
+YCS.US,D,20160629,000000,15.72,15.75,15.6475,15.7425,373732,0
+YCS.US,D,20160630,000000,15.7325,15.885,15.6,15.8825,547692,0
+YCS.US,D,20160701,000000,15.6775,15.7125,15.6308,15.6675,386112,0
+YCS.US,D,20160705,000000,15.39,15.405,15.3282,15.4044,334888,0
+YCS.US,D,20160706,000000,15.1625,15.33,15.105,15.3031,331100,0
+YCS.US,D,20160707,000000,15.21,15.215,15.07,15.12,270968,0
+YCS.US,D,20160708,000000,15.025,15.1398,15.0175,15.025,234308,0
+YCS.US,D,20160711,000000,15.6125,15.735,15.5925,15.725,774476,0
+YCS.US,D,20160712,000000,16.1975,16.3825,16.1875,16.3425,845752,0
+YCS.US,D,20160713,000000,16.2575,16.27,16.045,16.205,520380,0
+YCS.US,D,20160714,000000,16.64,16.64,16.4675,16.4975,908368,0
+YCS.US,D,20160715,000000,16.675,16.6925,16.4675,16.53,453744,0
+YCS.US,D,20160718,000000,16.54,16.7775,16.48,16.7325,1164660,0
+YCS.US,D,20160719,000000,16.81,16.835,16.64,16.73,753864,0
+YCS.US,D,20160720,000000,16.8825,16.9925,16.8445,16.975,448264,0
+YCS.US,D,20160721,000000,16.815,16.845,16.5725,16.6,417732,0
+YCS.US,D,20160722,000000,16.69,16.7925,16.6325,16.7075,238312,0
+YCS.US,D,20160725,000000,16.7275,16.7315,16.5962,16.6298,1177744,0
+YCS.US,D,20160726,000000,16.1925,16.3675,16.1425,16.245,1490704,0
+YCS.US,D,20160727,000000,16.54,16.675,16.4375,16.4375,640396,0
+YCS.US,D,20160728,000000,16.3275,16.525,16.2662,16.475,510712,0
+YCS.US,D,20160729,000000,15.7125,15.75,15.4025,15.425,2257224,0
+YCS.US,D,20160801,000000,15.5375,15.57,15.45,15.52,550584,0
+YCS.US,D,20160802,000000,15.2025,15.2025,14.99,15.05,1290016,0
+YCS.US,D,20160803,000000,15.15,15.2572,15.125,15.155,414144,0
+YCS.US,D,20160804,000000,15.17,15.17,15.0919,15.135,399500,0
+YCS.US,D,20160805,000000,15.295,15.4025,15.2898,15.3225,341160,0
+YCS.US,D,20160808,000000,15.555,15.5778,15.4975,15.515,229892,0
+YCS.US,D,20160809,000000,15.405,15.4075,15.32,15.3475,159008,0
+YCS.US,D,20160810,000000,15.14,15.2,15.1175,15.16,304540,0
+YCS.US,D,20160811,000000,15.1625,15.3925,15.1425,15.345,127264,0
+YCS.US,D,20160812,000000,15.0925,15.165,15.0275,15.145,287044,0
+YCS.US,D,20160815,000000,15.115,15.1625,15.08,15.145,281512,0
+YCS.US,D,20160816,000000,14.8925,14.9339,14.825,14.86,595268,0
+YCS.US,D,20160817,000000,14.9925,14.9925,14.8,14.8525,234948,0
+YCS.US,D,20160818,000000,14.9,14.901,14.74,14.7625,315056,0
+YCS.US,D,20160819,000000,14.87,14.872,14.8,14.8275,316088,0
+YCS.US,D,20160822,000000,14.88,14.9212,14.859,14.87,465548,0
+YCS.US,D,20160823,000000,14.8225,14.855,14.8,14.8475,170296,0
+YCS.US,D,20160824,000000,14.9025,14.9556,14.8775,14.9175,346872,0
+YCS.US,D,20160825,000000,14.93,14.9606,14.9275,14.9525,214224,0
+YCS.US,D,20160826,000000,14.8875,15.3572,14.8064,15.32,835848,0
+YCS.US,D,20160829,000000,15.455,15.47,15.3425,15.3425,976256,0
+YCS.US,D,20160830,000000,15.5525,15.71,15.5522,15.675,470300,0
+YCS.US,D,20160831,000000,15.795,15.8222,15.7475,15.8025,514252,0
+YCS.US,D,20160901,000000,15.95,15.975,15.715,15.7375,396016,0
+YCS.US,D,20160902,000000,15.84,16.0625,15.81,15.98,547020,0
+YCS.US,D,20160906,000000,15.755,15.7775,15.32,15.3575,554504,0
+YCS.US,D,20160907,000000,15.18,15.3,15.165,15.2725,360932,0
+YCS.US,D,20160908,000000,15.225,15.5225,15.2,15.5034,143764,0
+YCS.US,D,20160909,000000,15.63,15.65,15.5125,15.55,271408,0
+YCS.US,D,20160912,000000,15.32,15.36,15.2125,15.29,511348,0
+YCS.US,D,20160913,000000,15.445,15.56,15.365,15.5325,608068,0
+YCS.US,D,20160914,000000,15.5925,15.61,15.413,15.4625,262376,0
+YCS.US,D,20160915,000000,15.475,15.5575,15.3525,15.3825,143596,0
+YCS.US,D,20160916,000000,15.36,15.4672,15.3375,15.4425,216048,0
+YCS.US,D,20160919,000000,15.24,15.29,15.21,15.29,152324,0
+YCS.US,D,20160920,000000,15.2675,15.29,15.228,15.2625,271032,0
+YCS.US,D,20160921,000000,15.005,15.0125,14.845,14.885,1508584,0
+YCS.US,D,20160922,000000,14.9325,15.02,14.9075,14.975,721300,0
+YCS.US,D,20160923,000000,15.1,15.1,15.0113,15.055,301996,0
+YCS.US,D,20160926,000000,14.8875,14.89,14.815,14.82,504656,0
+YCS.US,D,20160927,000000,14.82,14.8875,14.8125,14.8525,353616,0
+YCS.US,D,20160928,000000,14.935,14.9798,14.8775,14.9425,222732,0
+YCS.US,D,20160929,000000,15.24,15.2425,14.9975,15.0575,1158344,0
+YCS.US,D,20160930,000000,15.1375,15.1775,15.0875,15.16,144272,0
+YCS.US,D,20161003,000000,15.1375,15.2375,15.125,15.2225,267260,0
+YCS.US,D,20161004,000000,15.5,15.6309,15.4925,15.6,777620,0
+YCS.US,D,20161005,000000,15.6675,15.8425,15.66,15.82,302364,0
+YCS.US,D,20161006,000000,15.895,15.9975,15.8909,15.9663,513072,0
+YCS.US,D,20161007,000000,15.6625,15.77,15.6,15.62,301960,0
+YCS.US,D,20161010,000000,15.79,15.8672,15.79,15.83,233012,0
+YCS.US,D,20161011,000000,15.8125,15.8775,15.7025,15.765,161368,0
+YCS.US,D,20161012,000000,15.8775,16.0825,15.8775,16.015,450896,0
+YCS.US,D,20161013,000000,15.825,15.835,15.75,15.8175,449988,0
+YCS.US,D,20161014,000000,16.035,16.0525,15.895,16.01,403292,0
+YCS.US,D,20161017,000000,15.9525,15.956,15.88,15.9,244100,0
+YCS.US,D,20161018,000000,15.99,15.9975,15.8702,15.89,92892,0
+YCS.US,D,20161019,000000,15.7575,15.785,15.6975,15.7675,191684,0
+YCS.US,D,20161020,000000,15.845,15.965,15.8175,15.925,251704,0
+YCS.US,D,20161021,000000,15.82,15.9428,15.8,15.8875,243416,0
+YCS.US,D,20161024,000000,15.9375,16.0375,15.9325,16.0162,354464,0
+YCS.US,D,20161025,000000,16.205,16.2075,15.98,16.0075,457760,0
+YCS.US,D,20161026,000000,15.995,16.1275,15.975,16.1,168300,0
+YCS.US,D,20161027,000000,16.2075,16.358,16.2,16.3325,385040,0
+YCS.US,D,20161028,000000,16.345,16.4028,16.0807,16.1675,438336,0
+YCS.US,D,20161031,000000,16.265,16.3175,16.195,16.22,341916,0
+YCS.US,D,20161101,000000,16.2,16.2,15.875,15.9575,366012,0
+YCS.US,D,20161102,000000,15.7275,15.775,15.6334,15.7575,652240,0
+YCS.US,D,20161103,000000,15.7075,15.7275,15.5975,15.6075,275552,0
+YCS.US,D,20161104,000000,15.615,15.6928,15.5875,15.6325,287136,0
+YCS.US,D,20161107,000000,16.035,16.1154,16.035,16.085,620108,0
+YCS.US,D,20161108,000000,16.1625,16.2875,16.1225,16.2675,422912,0
+YCS.US,D,20161109,000000,15.9625,16.5075,15.9625,16.4975,1357564,0
+YCS.US,D,20161110,000000,16.805,16.8375,16.6325,16.8231,869544,0
+YCS.US,D,20161111,000000,16.6375,16.78,16.6375,16.76,3477356,0
+YCS.US,D,20161114,000000,17.1525,17.315,17.1375,17.2875,1749272,0
+YCS.US,D,20161115,000000,17.4225,17.58,17.3803,17.535,799624,0
+YCS.US,D,20161116,000000,17.5075,17.65,17.49,17.5025,704108,0
+YCS.US,D,20161117,000000,17.58,17.7972,17.5675,17.785,590908,0
+YCS.US,D,20161118,000000,17.91,18.0975,17.8375,18.07,733040,0
+YCS.US,D,20161121,000000,18.11,18.24,18.0352,18.1425,305012,0
+YCS.US,D,20161122,000000,18.095,18.2275,18.095,18.1525,331060,0
+YCS.US,D,20161123,000000,18.5275,18.75,18.5275,18.61,489680,0
+YCS.US,D,20161125,000000,18.71,18.87,18.701,18.8425,200020,0
+YCS.US,D,20161128,000000,18.6325,18.6775,18.4625,18.47,700792,0
+YCS.US,D,20161129,000000,18.74,18.7839,18.525,18.565,243052,0
+YCS.US,D,20161130,000000,18.88,19.25,18.88,19.22,772956,0
+YCS.US,D,20161201,000000,19.29,19.3175,19.04,19.0875,2577360,0
+YCS.US,D,20161202,000000,18.945,19.0375,18.87,18.9325,423188,0
+YCS.US,D,20161205,000000,19.1525,19.335,18.8175,19.01,705724,0
+YCS.US,D,20161206,000000,19.085,19.125,19.0202,19.095,294692,0
+YCS.US,D,20161207,000000,19.0925,19.1,18.895,19.01,132284,0
+YCS.US,D,20161208,000000,19.095,19.1726,19.065,19.07,153380,0
+YCS.US,D,20161209,000000,19.405,19.54,19.3825,19.495,762708,0
+YCS.US,D,20161212,000000,19.5325,19.595,19.365,19.405,318420,0
+YCS.US,D,20161213,000000,19.4675,19.515,19.41,19.465,171468,0
+YCS.US,D,20161214,000000,19.3875,20.185,19.3575,20.11,891580,0
+YCS.US,D,20161215,000000,20.385,20.6274,20.365,20.4625,641552,0
+YCS.US,D,20161216,000000,20.5,20.5438,20.2375,20.3973,246484,0
+YCS.US,D,20161219,000000,20.115,20.205,19.935,20.1075,580132,0
+YCS.US,D,20161220,000000,20.4325,20.48,20.305,20.3625,328096,0
+YCS.US,D,20161221,000000,20.18,20.3675,20.125,20.265,771644,0
+YCS.US,D,20161222,000000,20.305,20.315,20.185,20.275,87616,0
+YCS.US,D,20161223,000000,20.195,20.2136,20.1387,20.205,299564,0
+YCS.US,D,20161227,000000,20.235,20.285,20.2225,20.2275,73668,0
+YCS.US,D,20161228,000000,20.3125,20.3414,20.0875,20.1325,259784,0
+YCS.US,D,20161229,000000,19.9125,20.0375,19.8378,19.955,650324,0
+YCS.US,D,20161230,000000,20.0525,20.0666,19.915,20.0625,143240,0
+YCS.US,D,20170103,000000,20.52,20.6488,20.2372,20.38,800024,0
+YCS.US,D,20170104,000000,20.2325,20.37,20.175,20.255,831996,0
+YCS.US,D,20170105,000000,19.795,19.819,19.5,19.6225,1102068,0
+YCS.US,D,20170106,000000,20.0075,20.1378,19.8925,20.1075,506588,0
+YCS.US,D,20170109,000000,19.8975,19.9275,19.7625,19.7625,330236,0
+YCS.US,D,20170110,000000,19.74,19.7475,19.5248,19.63,191412,0
+YCS.US,D,20170111,000000,19.825,20.035,19.1525,19.565,572536,0
+YCS.US,D,20170112,000000,19.2175,19.315,19.005,19.275,800936,0
+YCS.US,D,20170113,000000,19.3925,19.5425,19.1979,19.275,487524,0
+YCS.US,D,20170117,000000,18.7325,18.805,18.605,18.61,935488,0
+YCS.US,D,20170118,000000,18.83,19.17,18.8025,19.1425,389968,0
+YCS.US,D,20170119,000000,19.4375,19.565,19.3025,19.31,695956,0
+YCS.US,D,20170120,000000,19.37,19.455,19.125,19.2125,462520,0
+YCS.US,D,20170123,000000,18.905,19.035,18.62,18.7475,575576,0
+YCS.US,D,20170124,000000,18.81,18.9941,18.68,18.9675,141572,0
+YCS.US,D,20170125,000000,18.96,19.0104,18.7625,18.7625,138328,0
+YCS.US,D,20170126,000000,19.105,19.3,19.105,19.18,338724,0
+YCS.US,D,20170127,000000,19.3825,19.4457,19.3575,19.4,181512,0
+YCS.US,D,20170130,000000,19.1775,19.1775,18.8375,18.935,188460,0
+YCS.US,D,20170131,000000,18.6475,18.7625,18.3725,18.66,1435892,0
+YCS.US,D,20170201,000000,18.9125,19,18.6551,18.7425,267616,0
+YCS.US,D,20170202,000000,18.5,18.62,18.425,18.595,428388,0
+YCS.US,D,20170203,000000,18.6275,18.6725,18.4425,18.5775,595772,0
+YCS.US,D,20170206,000000,18.425,18.5335,18.2325,18.2625,741116,0
+YCS.US,D,20170207,000000,18.45,18.5275,18.3063,18.47,575908,0
+YCS.US,D,20170208,000000,18.325,18.4075,18.24,18.37,664704,0
+YCS.US,D,20170209,000000,18.4625,18.78,18.4325,18.7538,1035228,0
+YCS.US,D,20170210,000000,18.9,18.9038,18.645,18.7925,715180,0
+YCS.US,D,20170213,000000,18.9425,19.0275,18.87,18.895,191708,0
+YCS.US,D,20170214,000000,18.8125,19.18,18.7975,19.095,420852,0
+YCS.US,D,20170215,000000,19.2675,19.2725,18.99,19.0325,330900,0
+YCS.US,D,20170216,000000,18.8825,18.925,18.7175,18.76,187856,0
+YCS.US,D,20170217,000000,18.6025,18.6675,18.59,18.6503,152912,0
+YCS.US,D,20170221,000000,18.92,18.9256,18.83,18.875,216996,0
+YCS.US,D,20170222,000000,18.705,18.885,18.6875,18.695,510644,0
+YCS.US,D,20170223,000000,18.6075,18.6325,18.5375,18.59,218244,0
+YCS.US,D,20170224,000000,18.44,18.5075,18.33,18.38,410964,0
+YCS.US,D,20170227,000000,18.415,18.6214,18.3425,18.5925,202120,0
+YCS.US,D,20170228,000000,18.3625,18.46,18.245,18.4425,207300,0
+YCS.US,D,20170301,000000,18.955,19.0075,18.8345,18.8775,625660,0
+YCS.US,D,20170302,000000,19.1475,19.21,19.0925,19.1378,357628,0
+YCS.US,D,20170303,000000,19.1325,19.25,18.9675,18.9675,1736364,0
+YCS.US,D,20170306,000000,18.9025,19.0326,18.9025,18.9625,141456,0
+YCS.US,D,20170307,000000,19.0496,19.0496,18.97,18.9975,58328,0
+YCS.US,D,20170308,000000,19.2275,19.2365,19.1125,19.1275,185968,0
+YCS.US,D,20170309,000000,19.2725,19.33,19.2525,19.325,316948,0
+YCS.US,D,20170310,000000,19.4375,19.4575,19.22,19.2475,83876,0
+YCS.US,D,20170313,000000,19.2625,19.28,19.1875,19.28,198624,0
+YCS.US,D,20170314,000000,19.2775,19.2775,19.1762,19.2425,112924,0
+YCS.US,D,20170315,000000,19.2275,19.2575,18.7075,18.7225,1063332,0
+YCS.US,D,20170316,000000,18.73,18.7946,18.6496,18.7425,153556,0
+YCS.US,D,20170317,000000,18.6925,18.695,18.5225,18.5425,437424,0
+YCS.US,D,20170320,000000,18.5625,18.5925,18.49,18.4975,95028,0
+YCS.US,D,20170321,000000,18.5,18.5,18.1728,18.2225,298676,0
+YCS.US,D,20170322,000000,18.0225,18.0625,17.9125,18.045,954788,0
+YCS.US,D,20170323,000000,17.9,18.0775,17.8965,17.9925,291292,0
+YCS.US,D,20170324,000000,18.06,18.0975,17.895,18.0675,372140,0
+YCS.US,D,20170327,000000,17.735,17.8949,17.73,17.87,288664,0
+YCS.US,D,20170328,000000,17.77,18.0692,17.745,18.045,352308,0
+YCS.US,D,20170329,000000,18,18.0525,17.9475,18.0025,171020,0
+YCS.US,D,20170330,000000,18.0575,18.2975,18.04,18.285,334412,0
+YCS.US,D,20170331,000000,18.23,18.27,18.1125,18.125,81220,0
+YCS.US,D,20170403,000000,18.15,18.164,17.975,17.9825,327620,0
+YCS.US,D,20170404,000000,17.91,17.955,17.8675,17.9438,215228,0
+YCS.US,D,20170405,000000,18.135,18.165,17.9125,17.9375,145016,0
+YCS.US,D,20170406,000000,17.9425,18.02,17.9125,17.9675,18628,0
+YCS.US,D,20170407,000000,17.985,18.1375,17.9075,18.09,294504,0
+YCS.US,D,20170410,000000,18.095,18.13,17.96,17.9975,76936,0
+YCS.US,D,20170411,000000,17.8125,17.8125,17.575,17.6,109740,0
+YCS.US,D,20170412,000000,17.555,17.625,17.405,17.425,275116,0
+YCS.US,D,20170413,000000,17.425,17.4875,17.3575,17.395,157076,0
+YCS.US,D,20170417,000000,17.23,17.3875,17.1625,17.355,461924,0
+YCS.US,D,20170418,000000,17.27,17.355,17.165,17.2025,192668,0
+YCS.US,D,20170419,000000,17.36,17.4275,17.2824,17.325,59300,0
+YCS.US,D,20170420,000000,17.4475,17.525,17.4105,17.485,185664,0
+YCS.US,D,20170421,000000,17.415,17.475,17.355,17.4122,281144,0
+YCS.US,D,20170424,000000,17.75,17.7575,17.605,17.6075,245948,0
+YCS.US,D,20170425,000000,17.9425,18.065,17.8875,18.0525,142364,0
+YCS.US,D,20170426,000000,18.1825,18.2625,18.0275,18.0275,199208,0
+YCS.US,D,20170427,000000,18.1675,18.2039,18.05,18.085,187060,0
+YCS.US,D,20170428,000000,18.2075,18.2125,18.15,18.17,193320,0
+YCS.US,D,20170501,000000,18.2625,18.3125,18.165,18.2775,233584,0
+YCS.US,D,20170502,000000,18.4089,18.4089,18.35,18.355,354880,0
+YCS.US,D,20170503,000000,18.46,18.5775,18.4478,18.5775,375344,0
+YCS.US,D,20170504,000000,18.6475,18.665,18.4685,18.475,668376,0
+YCS.US,D,20170505,000000,18.5325,18.5938,18.5025,18.5075,105008,0
+YCS.US,D,20170508,000000,18.6,18.755,18.5861,18.75,169860,0
+YCS.US,D,20170509,000000,19.015,19.1,18.9325,18.985,139980,0
+YCS.US,D,20170510,000000,18.965,19.125,18.95,19.0875,48276,0
+YCS.US,D,20170511,000000,18.98,18.9925,18.8382,18.9525,70540,0
+YCS.US,D,20170512,000000,18.83,18.83,18.7425,18.77,95852,0
+YCS.US,D,20170515,000000,18.8175,18.95,18.8175,18.9343,78856,0
+YCS.US,D,20170516,000000,18.845,18.85,18.6775,18.7075,501156,0
+YCS.US,D,20170517,000000,18.25,18.28,17.9775,17.9825,486628,0
+YCS.US,D,20170518,000000,17.93,18.21,17.93,18.1223,100088,0
+YCS.US,D,20170519,000000,18.0775,18.1898,18.0575,18.07,56524,0
+YCS.US,D,20170522,000000,18.1125,18.125,18.0175,18.0865,45532,0
+YCS.US,D,20170523,000000,18.06,18.276,17.99,18.276,38624,0
+YCS.US,D,20170524,000000,18.325,18.3703,18.2125,18.22,301852,0
+YCS.US,D,20170525,000000,18.26,18.32,18.23,18.2774,126020,0
+YCS.US,D,20170526,000000,18.11,18.1262,18.065,18.105,229228,0
+YCS.US,D,20170530,000000,18.0225,18.05,17.9225,17.93,1075668,0
+YCS.US,D,20170531,000000,17.9725,17.9725,17.865,17.9275,114460,0
+YCS.US,D,20170601,000000,18.1625,18.1625,18.09,18.1249,440340,0
+YCS.US,D,20170602,000000,17.88,17.8804,17.8,17.8239,119424,0
+YCS.US,D,20170605,000000,17.875,17.9136,17.8142,17.8475,66608,0
+YCS.US,D,20170606,000000,17.49,17.5675,17.43,17.49,1390704,0
+YCS.US,D,20170607,000000,17.5325,17.6387,17.455,17.6275,84552,0
+YCS.US,D,20170608,000000,17.7175,17.7925,17.655,17.6825,107252,0
+YCS.US,D,20170609,000000,17.925,17.925,17.7475,17.7525,170968,0
+YCS.US,D,20170612,000000,17.675,17.68,17.565,17.645,150436,0
+YCS.US,D,20170613,000000,17.7475,17.7475,17.6725,17.675,47184,0
+YCS.US,D,20170614,000000,17.47,17.6026,17.315,17.5908,257212,0
+YCS.US,D,20170615,000000,17.79,17.99,17.7875,17.98,225648,0
+YCS.US,D,20170616,000000,18.0275,18.0275,17.905,17.9475,115924,0
+YCS.US,D,20170619,000000,18.1,18.1975,18.085,18.1975,141064,0
+YCS.US,D,20170620,000000,18.1775,18.2268,18.1375,18.1574,128024,0
+YCS.US,D,20170621,000000,18.215,18.2168,18.1132,18.1225,14940,0
+YCS.US,D,20170622,000000,18.09,18.1575,18.0516,18.0912,21844,0
+YCS.US,D,20170623,000000,18.0975,18.1082,18.08,18.1,40304,0
+YCS.US,D,20170626,000000,18.165,18.3122,18.14,18.2945,282808,0
+YCS.US,D,20170627,000000,18.295,18.4825,18.295,18.395,113080,0
+YCS.US,D,20170628,000000,18.3825,18.46,18.3576,18.4075,55936,0
+YCS.US,D,20170629,000000,18.635,18.645,18.3075,18.38,1106120,0
+YCS.US,D,20170630,000000,18.39,18.5375,18.3725,18.5125,408512,0
+YCS.US,D,20170703,000000,18.6925,18.825,18.6925,18.8175,305420,0
+YCS.US,D,20170705,000000,18.8425,18.87,18.7225,18.7425,699372,0
+YCS.US,D,20170706,000000,18.7125,18.8125,18.7125,18.765,176656,0
+YCS.US,D,20170707,000000,18.95,19.075,18.9425,18.9825,321340,0
+YCS.US,D,20170710,000000,19.075,19.1075,19.03,19.045,397848,0
+YCS.US,D,20170711,000000,19.1175,19.1875,18.9475,18.9778,279484,0
+YCS.US,D,20170712,000000,18.7025,18.8,18.7025,18.755,374480,0
+YCS.US,D,20170713,000000,18.7925,18.8475,18.7575,18.7788,465024,0
+YCS.US,D,20170714,000000,18.4875,18.5975,18.4775,18.5475,255384,0
+YCS.US,D,20170717,000000,18.5075,18.64,18.4875,18.5525,129724,0
+YCS.US,D,20170718,000000,18.3125,18.385,18.275,18.365,331164,0
+YCS.US,D,20170719,000000,18.235,18.3093,18.22,18.3055,61488,0
+YCS.US,D,20170720,000000,18.405,18.4223,18.2148,18.34,101076,0
+YCS.US,D,20170721,000000,18.155,18.1575,18.0505,18.0685,179952,0
+YCS.US,D,20170724,000000,18.025,18.12,18,18.0875,59164,0
+YCS.US,D,20170725,000000,18.21,18.3525,18.1886,18.34,66148,0
+YCS.US,D,20170726,000000,18.31,18.4322,18.0844,18.12,126236,0
+YCS.US,D,20170727,000000,18.2025,18.2716,18.045,18.11,87744,0
+YCS.US,D,20170728,000000,18.0575,18.0575,17.905,17.905,75392,0
+YCS.US,D,20170731,000000,17.905,17.9228,17.795,17.8,258044,0
+YCS.US,D,20170801,000000,17.8725,17.8725,17.7,17.82,265692,0
+YCS.US,D,20170802,000000,17.95,17.95,17.8305,17.925,41976,0
+YCS.US,D,20170803,000000,17.875,17.875,17.6875,17.71,339696,0
+YCS.US,D,20170804,000000,17.9075,18.0462,17.9075,17.945,200508,0
+YCS.US,D,20170807,000000,18.01,18.01,17.955,17.9675,30736,0
+YCS.US,D,20170808,000000,17.855,18,17.825,17.8275,384128,0
+YCS.US,D,20170809,000000,17.67,17.7775,17.6425,17.715,330324,0
+YCS.US,D,20170810,000000,17.6275,17.6275,17.4501,17.4501,384728,0
+YCS.US,D,20170811,000000,17.485,17.4915,17.37,17.425,1168456,0
+YCS.US,D,20170814,000000,17.595,17.6332,17.538,17.61,147184,0
+YCS.US,D,20170815,000000,17.9675,17.9675,17.8525,17.8875,94412,0
+YCS.US,D,20170816,000000,18.0175,18.0175,17.725,17.7925,400172,0
+YCS.US,D,20170817,000000,17.7675,17.77,17.5625,17.5662,259120,0
+YCS.US,D,20170818,000000,17.3675,17.59,17.2875,17.4625,746556,0
+YCS.US,D,20170821,000000,17.3625,17.4058,17.3,17.376,147904,0
+YCS.US,D,20170822,000000,17.4675,17.585,17.4675,17.585,85364,0
+YCS.US,D,20170823,000000,17.435,17.4678,17.405,17.41,34852,0
+YCS.US,D,20170824,000000,17.5225,17.585,17.48,17.58,37296,0
+YCS.US,D,20170825,000000,17.6,17.6575,17.4522,17.51,105856,0
+YCS.US,D,20170828,000000,17.385,17.508,17.385,17.505,26780,0
+YCS.US,D,20170829,000000,17.255,17.7075,17.2375,17.67,98996,0
+YCS.US,D,20170830,000000,17.8,17.8675,17.785,17.85,123996,0
+YCS.US,D,20170831,000000,17.88,17.88,17.7075,17.7125,67904,0
+YCS.US,D,20170901,000000,17.7275,17.875,17.6975,17.8375,425576,0
+YCS.US,D,20170905,000000,17.7,17.7,17.295,17.345,131492,0
+YCS.US,D,20170906,000000,17.375,17.535,17.3275,17.5275,73712,0
+YCS.US,D,20170907,000000,17.37,17.3775,17.125,17.2525,125444,0
+YCS.US,D,20170908,000000,17.025,17.11,16.9825,17.025,272608,0
+YCS.US,D,20170911,000000,17.3475,17.5575,17.3306,17.5508,179736,0
+YCS.US,D,20170912,000000,17.7,17.8,17.6625,17.7875,164520,0
+YCS.US,D,20170913,000000,17.7725,17.935,17.7575,17.9206,73196,0
+YCS.US,D,20170914,000000,17.96,17.97,17.88,17.8802,127200,0
+YCS.US,D,20170915,000000,17.9725,18.0625,17.9725,17.9875,118088,0
+YCS.US,D,20170918,000000,18.2,18.26,18.16,18.1825,112664,0
+YCS.US,D,20170919,000000,18.1425,18.275,18.1425,18.1975,26500,0
+YCS.US,D,20170920,000000,18.175,18.5275,18.1478,18.4675,342508,0
+YCS.US,D,20170921,000000,18.4725,18.5625,18.4628,18.5625,139628,0
+YCS.US,D,20170922,000000,18.395,18.4225,18.35,18.3925,164676,0
+YCS.US,D,20170925,000000,18.455,18.4775,18.2225,18.255,76156,0
+YCS.US,D,20170926,000000,18.415,18.52,18.4,18.4425,56012,0
+YCS.US,D,20170927,000000,18.74,18.75,18.525,18.625,99240,0
+YCS.US,D,20170928,000000,18.585,18.625,18.5,18.53,65384,0
+YCS.US,D,20170929,000000,18.515,18.6125,18.5125,18.5525,47264,0
+YCS.US,D,20171002,000000,18.595,18.6825,18.575,18.63,133428,0
+YCS.US,D,20171003,000000,18.7125,18.7125,18.635,18.685,33680,0
+YCS.US,D,20171004,000000,18.6075,18.685,18.6,18.6275,42236,0
+YCS.US,D,20171005,000000,18.5875,18.6775,18.5875,18.675,61940,0
+YCS.US,D,20171006,000000,18.82,18.8475,18.61,18.6105,278236,0
+YCS.US,D,20171009,000000,18.61,18.6225,18.5703,18.5703,8884,0
+YCS.US,D,20171010,000000,18.51,18.5238,18.405,18.5128,58980,0
+YCS.US,D,20171011,000000,18.46,18.5625,18.4375,18.5625,15104,0
+YCS.US,D,20171012,000000,18.5,18.5425,18.46,18.46,70792,0
+YCS.US,D,20171013,000000,18.3125,18.37,18.2978,18.3475,423732,0
+YCS.US,D,20171016,000000,18.35,18.4933,18.3,18.4575,42908,0
+YCS.US,D,20171017,000000,18.55,18.55,18.4625,18.4725,182068,0
+YCS.US,D,20171018,000000,18.705,18.755,18.6624,18.706,31900,0
+YCS.US,D,20171019,000000,18.5825,18.63,18.5302,18.57,79772,0
+YCS.US,D,20171020,000000,18.875,18.92,18.8535,18.9012,36936,0
+YCS.US,D,20171023,000000,19.03,19.03,18.835,18.86,147464,0
+YCS.US,D,20171024,000000,19.0528,19.0642,18.9725,19.02,104560,0
+YCS.US,D,20171025,000000,19.045,19.066,18.96,18.98,60060,0
+YCS.US,D,20171026,000000,18.9875,19.0925,18.9875,19.0825,62220,0
+YCS.US,D,20171027,000000,19.1025,19.125,18.975,18.9825,65740,0
+YCS.US,D,20171030,000000,18.8875,18.9275,18.7653,18.7875,148644,0
+YCS.US,D,20171031,000000,18.89,18.975,18.875,18.9725,43396,0
+YCS.US,D,20171101,000000,19.1575,19.1875,19.0225,19.1348,206024,0
+YCS.US,D,20171102,000000,19.1375,19.1375,18.95,19.1272,52052,0
+YCS.US,D,20171103,000000,19.125,19.2375,19.1168,19.1168,29844,0
+YCS.US,D,20171106,000000,19.1475,19.1575,19.0112,19.015,20580,0
+YCS.US,D,20171107,000000,19.1275,19.18,19.0458,19.0575,88760,0
+YCS.US,D,20171108,000000,18.935,19.045,18.935,19.035,34644,0
+YCS.US,D,20171109,000000,18.95,18.95,18.7975,18.86,48820,0
+YCS.US,D,20171110,000000,18.8875,18.9575,18.8517,18.9325,27780,0
+YCS.US,D,20171113,000000,18.7875,18.97,18.7875,18.9575,19356,0
+YCS.US,D,20171114,000000,18.9325,18.9575,18.8925,18.9,253936,0
+YCS.US,D,20171115,000000,18.7225,18.8225,18.65,18.7034,181876,0
+YCS.US,D,20171116,000000,18.7575,18.7925,18.705,18.7925,109912,0
+YCS.US,D,20171117,000000,18.57,18.58,18.4325,18.4675,299600,0
+YCS.US,D,20171120,000000,18.54,18.6701,18.53,18.65,42664,0
+YCS.US,D,20171121,000000,18.53,18.61,18.51,18.595,42320,0
+YCS.US,D,20171122,000000,18.3875,18.395,18.1475,18.1475,350080,0
+YCS.US,D,20171124,000000,18.24,18.31,18.2325,18.305,41000,0
+YCS.US,D,20171127,000000,18.09,18.1675,18.0665,18.1375,64224,0
+YCS.US,D,20171128,000000,18.1725,18.2925,18.1625,18.2675,30292,0
+YCS.US,D,20171129,000000,18.4125,18.47,18.36,18.39,89416,0
+YCS.US,D,20171130,000000,18.495,18.6525,18.3775,18.63,109776,0
+YCS.US,D,20171201,000000,18.6575,18.7208,18.2325,18.4725,322196,0
+YCS.US,D,20171204,000000,18.76,18.79,18.61,18.6125,61496,0
+YCS.US,D,20171205,000000,18.7075,18.7275,18.63,18.63,82876,0
+YCS.US,D,20171206,000000,18.52,18.565,18.5,18.5075,279212,0
+YCS.US,D,20171207,000000,18.6575,18.815,18.655,18.8,145528,0
+YCS.US,D,20171208,000000,18.8375,18.9625,18.82,18.935,189348,0
+YCS.US,D,20171211,000000,18.905,18.9475,18.8725,18.945,120700,0
+YCS.US,D,20171212,000000,18.975,19.0125,18.9375,18.94,56040,0
+YCS.US,D,20171213,000000,18.7725,18.8125,18.5475,18.6003,63756,0
+YCS.US,D,20171214,000000,18.65,18.6862,18.4652,18.5125,29840,0
+YCS.US,D,20171215,000000,18.5275,18.655,18.5275,18.61,22832,0
+YCS.US,D,20171218,000000,18.575,18.6345,18.54,18.6125,18376,0
+YCS.US,D,20171219,000000,18.7075,18.7775,18.7,18.72,404240,0
+YCS.US,D,20171220,000000,18.8675,18.9368,18.8217,18.92,233620,0
+YCS.US,D,20171221,000000,18.9212,18.95,18.8625,18.8627,43056,0
+YCS.US,D,20171222,000000,18.895,18.9,18.8525,18.8525,20740,0
+YCS.US,D,20171226,000000,18.8225,18.838,18.7975,18.8125,33804,0
+YCS.US,D,20171227,000000,18.8525,18.8724,18.845,18.8624,24928,0
+YCS.US,D,20171228,000000,18.7925,18.8125,18.6175,18.7925,462164,0
+YCS.US,D,20171229,000000,18.68,18.745,18.675,18.745,24612,0
+YCS.US,D,20180102,000000,18.5575,18.63,18.54,18.6025,215496,0
+YCS.US,D,20180103,000000,18.5975,18.705,18.5829,18.6625,117984,0
+YCS.US,D,20180104,000000,18.78,18.805,18.7575,18.7675,61608,0
+YCS.US,D,20180105,000000,18.9225,18.9425,18.8775,18.8875,53528,0
+YCS.US,D,20180108,000000,18.8425,18.8902,18.83,18.8825,37252,0
+YCS.US,D,20180109,000000,18.745,18.7716,18.645,18.72,124672,0
+YCS.US,D,20180110,000000,18.3575,18.385,18.2875,18.3025,300008,0
+YCS.US,D,20180111,000000,18.345,18.345,18.1925,18.255,168352,0
+YCS.US,D,20180112,000000,18.31,18.3325,18.1625,18.185,54992,0
+YCS.US,D,20180116,000000,18.0375,18.1401,17.9275,17.9775,920236,0
+YCS.US,D,20180117,000000,18.09,18.2488,18.06,18.23,77376,0
+YCS.US,D,20180118,000000,18.2075,18.245,18.1375,18.215,288604,0
+YCS.US,D,20180119,000000,18.08,18.11,18.04,18.11,76168,0
+YCS.US,D,20180122,000000,18.1025,18.255,18.1025,18.1725,56924,0
+YCS.US,D,20180123,000000,18.015,18.0275,17.9618,17.98,45936,0
+YCS.US,D,20180124,000000,17.675,17.6776,17.53,17.575,128000,0
+YCS.US,D,20180125,000000,17.565,17.7325,17.3946,17.6375,60360,0
+YCS.US,D,20180126,000000,17.4555,17.56,17.3175,17.4575,546800,0
+YCS.US,D,20180129,000000,17.4575,17.6058,17.45,17.5325,94408,0
+YCS.US,D,20180130,000000,17.365,17.509,17.365,17.49,109576,0
+YCS.US,D,20180131,000000,17.5175,17.67,17.5175,17.5975,145952,0
+YCS.US,D,20180201,000000,17.6675,17.7374,17.625,17.6475,218420,0
+YCS.US,D,20180202,000000,17.97,18.015,17.895,17.925,342360,0
+YCS.US,D,20180205,000000,17.84,17.9575,17.62,17.62,158244,0
+YCS.US,D,20180206,000000,17.685,17.75,17.585,17.7225,84716,0
+YCS.US,D,20180207,000000,17.63,17.7772,17.63,17.76,17768,0
+YCS.US,D,20180208,000000,17.71,17.71,17.4475,17.46,171764,0
+YCS.US,D,20180209,000000,17.525,17.55,17.2625,17.48,148200,0
+YCS.US,D,20180212,000000,17.415,17.465,17.4,17.445,41548,0
+YCS.US,D,20180213,000000,17.1525,17.185,17.05,17.185,128704,0
+YCS.US,D,20180214,000000,16.9625,17.0368,16.845,16.9275,65880,0
+YCS.US,D,20180215,000000,16.7775,16.875,16.625,16.635,94268,0
+YCS.US,D,20180216,000000,16.68,16.7201,16.6025,16.71,40668,0
+YCS.US,D,20180220,000000,17.0088,17.0275,17.0088,17.0088,112052,0
+YCS.US,D,20180221,000000,17.0525,17.2125,17.0375,17.1525,144516,0
+YCS.US,D,20180222,000000,16.8775,16.9075,16.8,16.825,53000,0
+YCS.US,D,20180223,000000,16.8825,16.8825,16.7975,16.8152,7168,0
+YCS.US,D,20180226,000000,16.9125,16.92,16.875,16.9075,11132,0
+YCS.US,D,20180227,000000,16.95,17.125,16.95,17.045,50992,0
+YCS.US,D,20180228,000000,16.955,16.955,16.8025,16.83,106212,0
+YCS.US,D,20180301,000000,16.9175,16.9625,16.68,16.68,43720,0
+YCS.US,D,20180302,000000,16.4175,16.5314,16.3875,16.52,105488,0
+YCS.US,D,20180305,000000,16.5325,16.685,16.5325,16.6675,35832,0
+YCS.US,D,20180306,000000,16.645,16.6888,16.6018,16.6802,22640,0
+YCS.US,D,20180307,000000,16.6076,16.695,16.585,16.6517,27600,0
+YCS.US,D,20180308,000000,16.6625,16.71,16.6425,16.71,21584,0
+YCS.US,D,20180309,000000,16.9225,16.9475,16.855,16.885,113736,0
+YCS.US,D,20180312,000000,16.815,16.8225,16.7425,16.7475,142652,0
+YCS.US,D,20180313,000000,16.915,16.98,16.79,16.83,46372,0
+YCS.US,D,20180314,000000,16.775,16.7772,16.655,16.705,102000,0
+YCS.US,D,20180315,000000,16.6275,16.705,16.625,16.6875,51352,0
+YCS.US,D,20180316,000000,16.6025,16.6925,16.6025,16.665,6592,0
+YCS.US,D,20180319,000000,16.6012,16.695,16.5925,16.695,6384,0
+YCS.US,D,20180320,000000,16.7925,16.8025,16.77,16.8025,23252,0
+YCS.US,D,20180321,000000,16.7,16.8425,16.62,16.62,21328,0
+YCS.US,D,20180322,000000,16.49,16.5975,16.47,16.47,122724,0
+YCS.US,D,20180323,000000,16.3975,16.4112,16.2325,16.2825,88840,0
+YCS.US,D,20180326,000000,16.4075,16.4875,16.3325,16.4807,28248,0
+YCS.US,D,20180327,000000,16.55,16.5975,16.4775,16.5062,8700,0
+YCS.US,D,20180328,000000,16.7225,16.9775,16.6825,16.9743,118004,0
+YCS.US,D,20180329,000000,16.8025,16.8498,16.765,16.785,52684,0
+YCS.US,D,20180402,000000,16.8025,16.805,16.5642,16.63,78416,0
+YCS.US,D,20180403,000000,16.8425,16.8825,16.8062,16.875,59464,0
+YCS.US,D,20180404,000000,16.7836,16.9275,16.7665,16.9225,90808,0
+YCS.US,D,20180405,000000,17.02,17.1425,16.9987,17.1375,29352,0
+YCS.US,D,20180406,000000,17.0388,17.0627,16.9228,16.9425,35672,0
+YCS.US,D,20180409,000000,16.97,17.0375,16.88,16.88,23240,0
+YCS.US,D,20180410,000000,16.99,17.1125,16.985,17.04,22332,0
+YCS.US,D,20180411,000000,16.9875,16.9875,16.9045,16.945,21664,0
+YCS.US,D,20180412,000000,17.1348,17.1348,17.0625,17.0725,10420,0
+YCS.US,D,20180413,000000,17.23,17.23,17.0925,17.12,41160,0
+YCS.US,D,20180416,000000,17.0825,17.0975,17.0325,17.0475,23916,0
+YCS.US,D,20180417,000000,17.0375,17.0742,16.9825,17.01,22872,0
+YCS.US,D,20180418,000000,17.065,17.1078,17.065,17.08,12340,0
+YCS.US,D,20180419,000000,17.1625,17.1725,17.115,17.125,7240,0
+YCS.US,D,20180420,000000,17.25,17.2725,17.2015,17.225,28876,0
+YCS.US,D,20180423,000000,17.4175,17.5762,17.4175,17.565,108256,0
+YCS.US,D,20180424,000000,17.695,17.725,17.5614,17.57,46896,0
+YCS.US,D,20180425,000000,17.73,17.78,17.685,17.7775,80916,0
+YCS.US,D,20180426,000000,17.708,17.7908,17.707,17.78,23960,0
+YCS.US,D,20180427,000000,17.69,17.7002,17.68,17.6875,46416,0
+YCS.US,D,20180430,000000,17.795,17.81,17.71,17.7725,28920,0
+YCS.US,D,20180501,000000,17.905,17.9775,17.8625,17.97,76396,0
+YCS.US,D,20180502,000000,17.9575,17.9975,17.89,17.9775,124272,0
+YCS.US,D,20180503,000000,17.8,17.8,17.6575,17.7475,58188,0
+YCS.US,D,20180504,000000,17.73,17.765,17.7125,17.7125,19428,0
+YCS.US,D,20180507,000000,17.7825,17.8024,17.69,17.695,78500,0
+YCS.US,D,20180508,000000,17.76,17.76,17.6925,17.725,5816,0
+YCS.US,D,20180509,000000,17.9475,17.95,17.8975,17.9325,19700,0
+YCS.US,D,20180510,000000,17.87,17.9022,17.81,17.81,46020,0
+YCS.US,D,20180511,000000,17.7602,17.8211,17.76,17.7925,17876,0
+YCS.US,D,20180514,000000,17.88,17.9125,17.86,17.9125,32984,0
+YCS.US,D,20180515,000000,18.1025,18.1725,18.1025,18.1475,58412,0
+YCS.US,D,20180516,000000,18.0872,18.1525,18.0758,18.1525,61972,0
+YCS.US,D,20180517,000000,18.26,18.3052,18.2475,18.295,13016,0
+YCS.US,D,20180518,000000,18.34,18.34,18.2375,18.27,30036,0
+YCS.US,D,20180521,000000,18.4225,18.441,18.375,18.3825,25916,0
+YCS.US,D,20180522,000000,18.335,18.3825,18.3175,18.32,44068,0
+YCS.US,D,20180523,000000,18.0725,18.1364,18.0075,18.0976,12424,0
+YCS.US,D,20180524,000000,17.86,17.8608,17.7178,17.79,36536,0
+YCS.US,D,20180525,000000,17.795,17.8775,17.7725,17.8775,4776,0
+YCS.US,D,20180529,000000,17.6925,17.746,17.4425,17.5925,35380,0
+YCS.US,D,20180530,000000,17.6975,17.7198,17.6725,17.696,17180,0
+YCS.US,D,20180531,000000,17.64,17.655,17.535,17.6475,22388,0
+YCS.US,D,20180601,000000,17.925,17.9738,17.8746,17.9125,130672,0
+YCS.US,D,20180604,000000,17.9075,18.0075,17.9075,18.0075,31284,0
+YCS.US,D,20180605,000000,17.9575,18.025,17.9067,17.9725,45016,0
+YCS.US,D,20180606,000000,18.065,18.1125,18.065,18.1125,17012,0
+YCS.US,D,20180607,000000,18.1025,18.1025,17.9038,17.96,52340,0
+YCS.US,D,20180608,000000,17.9175,17.9175,17.8888,17.9125,7988,0
+YCS.US,D,20180611,000000,18.055,18.1125,18.055,18.095,14560,0
+YCS.US,D,20180612,000000,18.1525,18.2105,18.1525,18.1908,20412,0
+YCS.US,D,20180613,000000,18.207,18.3125,18.1725,18.1725,49160,0
+YCS.US,D,20180614,000000,18.1825,18.28,18.1825,18.2775,29016,0
+YCS.US,D,20180615,000000,18.285,18.295,18.2593,18.2875,82304,0
+YCS.US,D,20180618,000000,18.24,18.2875,18.24,18.2851,8388,0
+YCS.US,D,20180619,000000,18.045,18.0964,18.0208,18.0964,15888,0
+YCS.US,D,20180620,000000,18.13,18.2338,18.13,18.2338,7900,0
+YCS.US,D,20180621,000000,18.1925,18.1925,18.055,18.085,29736,0
+YCS.US,D,20180622,000000,18.1125,18.1425,18.0873,18.09,89492,0
+YCS.US,D,20180625,000000,17.9692,18.0975,17.9147,18.05,43632,0
+YCS.US,D,20180626,000000,18.0275,18.1642,18.0275,18.1425,25572,0
+YCS.US,D,20180627,000000,18.245,18.2675,18.168,18.1875,203192,0
+YCS.US,D,20180628,000000,18.225,18.32,18.205,18.3195,17984,0
+YCS.US,D,20180629,000000,18.36,18.431,18.3575,18.36,21272,0
+YCS.US,D,20180702,000000,18.4225,18.4403,18.3848,18.4175,30716,0
+YCS.US,D,20180703,000000,18.3725,18.3725,18.3125,18.3125,10076,0
+YCS.US,D,20180705,000000,18.34,18.375,18.325,18.375,42124,0
+YCS.US,D,20180706,000000,18.3025,18.3125,18.2825,18.285,91372,0
+YCS.US,D,20180709,000000,18.3475,18.4286,18.3475,18.4225,10676,0
+YCS.US,D,20180710,000000,18.5475,18.5875,18.5475,18.57,23084,0
+YCS.US,D,20180711,000000,18.5325,18.84,18.5325,18.8275,57092,0
+YCS.US,D,20180712,000000,18.985,19,18.95,18.9925,48176,0
+YCS.US,D,20180713,000000,18.9875,18.995,18.9225,18.93,87784,0
+YCS.US,D,20180716,000000,18.9575,18.9625,18.895,18.93,64332,0
+YCS.US,D,20180717,000000,19.0475,19.1288,19.0475,19.1075,120032,0
+YCS.US,D,20180718,000000,19.1025,19.1275,19.0725,19.1225,69028,0
+YCS.US,D,20180719,000000,19.175,19.185,18.865,19.01,174768,0
+YCS.US,D,20180720,000000,18.7775,18.7825,18.6375,18.665,86376,0
+YCS.US,D,20180723,000000,18.575,18.6522,18.575,18.6325,39132,0
+YCS.US,D,20180724,000000,18.5175,18.59,18.495,18.5763,114180,0
+YCS.US,D,20180725,000000,18.52,18.53,18.3975,18.5,123096,0
+YCS.US,D,20180726,000000,18.5275,18.5828,18.525,18.5825,9536,0
+YCS.US,D,20180727,000000,18.505,18.516,18.47,18.516,8652,0
+YCS.US,D,20180730,000000,18.555,18.555,18.5125,18.53,4092,0
+YCS.US,D,20180731,000000,18.79,18.8512,18.7675,18.7952,34716,0
+YCS.US,D,20180801,000000,18.8425,18.8425,18.675,18.7375,21592,0
+YCS.US,D,20180802,000000,18.6475,18.6936,18.6475,18.6825,10012,0
+YCS.US,D,20180803,000000,18.6107,18.6275,18.5762,18.6175,17124,0
+YCS.US,D,20180806,000000,18.6825,18.685,18.67,18.685,4372,0
+YCS.US,D,20180807,000000,18.585,18.6575,18.585,18.6575,4388,0
+YCS.US,D,20180808,000000,18.5322,18.5327,18.53,18.53,9484,0
+YCS.US,D,20180809,000000,18.5275,18.5725,18.5153,18.5575,8528,0
+YCS.US,D,20180810,000000,18.5125,18.5125,18.38,18.4375,245444,0
+YCS.US,D,20180813,000000,18.4752,18.4988,18.4375,18.4375,63012,0
+YCS.US,D,20180814,000000,18.5075,18.6425,18.48,18.6225,63460,0
+YCS.US,D,20180815,000000,18.51,18.51,18.4025,18.409,29524,0
+YCS.US,D,20180816,000000,18.4165,18.6025,18.415,18.53,32468,0
+YCS.US,D,20180817,000000,18.3675,18.4425,18.345,18.4425,62100,0
+YCS.US,D,20180820,000000,18.3775,18.38,18.29,18.2975,25004,0
+YCS.US,D,20180821,000000,18.3925,18.417,18.3525,18.355,10460,0
+YCS.US,D,20180822,000000,18.365,18.4175,18.365,18.3948,7868,0
+YCS.US,D,20180823,000000,18.5725,18.675,18.5725,18.665,17500,0
+YCS.US,D,20180824,000000,18.7,18.7,18.625,18.625,5100,0
+YCS.US,D,20180827,000000,18.575,18.6106,18.575,18.6,101428,0
+YCS.US,D,20180828,000000,18.5625,18.6502,18.5625,18.6502,9592,0
+YCS.US,D,20180829,000000,18.71,18.84,18.71,18.8275,44924,0
+YCS.US,D,20180830,000000,18.725,18.725,18.59,18.59,19608,0
+YCS.US,D,20180831,000000,18.5614,18.6275,18.5614,18.6275,6544,0
+YCS.US,D,20180904,000000,18.7325,18.7678,18.6534,18.7542,59540,0
+YCS.US,D,20180905,000000,18.83,18.8475,18.75,18.7851,30364,0
+YCS.US,D,20180906,000000,18.66,18.66,18.5175,18.5725,74124,0
+YCS.US,D,20180907,000000,18.685,18.685,18.685,18.685,2932,0
+YCS.US,D,20180910,000000,18.6575,18.675,18.6575,18.675,3392,0
+YCS.US,D,20180911,000000,18.7625,18.835,18.7625,18.815,18144,0
+YCS.US,D,20180912,000000,18.69,18.698,18.6675,18.698,8220,0
+YCS.US,D,20180913,000000,18.83,18.9563,18.83,18.952,10512,0
+YCS.US,D,20180914,000000,18.9575,19,18.93,18.9625,35000,0
+YCS.US,D,20180917,000000,18.9331,18.9625,18.9,18.9,10040,0
+YCS.US,D,20180918,000000,19.02,19.0925,19.02,19.0925,14440,0
+YCS.US,D,20180919,000000,19.0725,19.0811,19.05,19.0535,20792,0
+YCS.US,D,20180920,000000,19.03,19.1639,19.025,19.12,51480,0
+YCS.US,D,20180921,000000,19.2225,19.2225,19.1675,19.1675,10192,0
+YCS.US,D,20180924,000000,19.18,19.245,19.1475,19.2275,25904,0
+YCS.US,D,20180925,000000,19.2575,19.3225,19.2575,19.3175,21188,0
+YCS.US,D,20180926,000000,19.3275,19.3475,19.2275,19.2275,34552,0
+YCS.US,D,20180927,000000,19.345,19.49,19.345,19.46,22956,0
+YCS.US,D,20180928,000000,19.5,19.545,19.4975,19.545,25540,0
+YCS.US,D,20181001,000000,19.665,19.7,19.6325,19.6936,69468,0
+YCS.US,D,20181002,000000,19.6425,19.6425,19.5325,19.5475,18528,0
+YCS.US,D,20181003,000000,19.6375,19.834,19.6375,19.8,52636,0
+YCS.US,D,20181004,000000,19.725,19.73,19.5875,19.635,30284,0
+YCS.US,D,20181005,000000,19.62,19.625,19.55,19.5725,31516,0
+YCS.US,D,20181008,000000,19.355,19.39,19.3265,19.3775,62180,0
+YCS.US,D,20181009,000000,19.4517,19.4525,19.315,19.315,15212,0
+YCS.US,D,20181010,000000,19.415,19.415,19.16,19.17,9480,0
+YCS.US,D,20181011,000000,19.1275,19.185,18.98,19.045,88720,0
+YCS.US,D,20181012,000000,19.08,19.095,19,19.095,38932,0
+YCS.US,D,20181015,000000,18.9625,18.9925,18.9288,18.965,55520,0
+YCS.US,D,20181016,000000,19.075,19.125,19.0625,19.11,16904,0
+YCS.US,D,20181017,000000,19.06,19.2375,19.0587,19.2038,31076,0
+YCS.US,D,20181018,000000,19.25,19.25,19.0525,19.1075,48476,0
+YCS.US,D,20181019,000000,19.2325,19.2475,19.1775,19.23,25776,0
+YCS.US,D,20181022,000000,19.3029,19.3388,19.285,19.335,19104,0
+YCS.US,D,20181023,000000,19.0575,19.1875,19.0575,19.175,4208,0
+YCS.US,D,20181024,000000,19.2625,19.2625,19.0975,19.0975,19956,0
+YCS.US,D,20181025,000000,19.1775,19.275,19.1775,19.2425,13212,0
+YCS.US,D,20181026,000000,19.0402,19.0925,18.8831,18.99,40752,0
+YCS.US,D,20181029,000000,19.195,19.2525,19.105,19.105,65864,0
+YCS.US,D,20181030,000000,19.3521,19.405,19.295,19.405,11168,0
+YCS.US,D,20181031,000000,19.52,19.5275,19.3525,19.3525,36388,0
+YCS.US,D,20181101,000000,19.35,19.35,19.2925,19.3125,78080,0
+YCS.US,D,20181102,000000,19.4,19.53,19.4,19.4875,138568,0
+YCS.US,D,20181105,000000,19.355,19.51,19.355,19.5,150496,0
+YCS.US,D,20181106,000000,19.52,19.6075,19.5098,19.6075,104556,0
+YCS.US,D,20181107,000000,19.5598,19.6225,19.5088,19.6225,112292,0
+YCS.US,D,20181108,000000,19.6775,19.79,19.6775,19.79,20780,0
+YCS.US,D,20181109,000000,19.75,19.7575,19.6675,19.73,25576,0
+YCS.US,D,20181112,000000,19.7175,19.7398,19.6916,19.7175,29852,0
+YCS.US,D,20181113,000000,19.775,19.7975,19.7125,19.7125,50576,0
+YCS.US,D,20181114,000000,19.76,19.775,19.5612,19.63,53512,0
+YCS.US,D,20181115,000000,19.535,19.7125,19.515,19.7125,37004,0
+YCS.US,D,20181116,000000,19.375,19.4275,19.36,19.3975,171584,0
+YCS.US,D,20181119,000000,19.41,19.41,19.285,19.315,25540,0
+YCS.US,D,20181120,000000,19.29,19.3825,19.2665,19.3825,132608,0
+YCS.US,D,20181121,000000,19.4675,19.5124,19.4625,19.51,89212,0
+YCS.US,D,20181123,000000,19.4309,19.4309,19.42,19.42,2980,0
+YCS.US,D,20181126,000000,19.615,19.7066,19.615,19.65,35168,0
+YCS.US,D,20181127,000000,19.725,19.7649,19.725,19.745,12364,0
+YCS.US,D,20181128,000000,19.79,19.8375,19.6675,19.7025,85992,0
+YCS.US,D,20181129,000000,19.6275,19.65,19.5875,19.63,14920,0
+YCS.US,D,20181130,000000,19.7,19.7338,19.655,19.655,6904,0
+YCS.US,D,20181203,000000,19.6775,19.7475,19.6775,19.7325,12152,0
+YCS.US,D,20181204,000000,19.5075,19.625,19.368,19.4513,33576,0
+YCS.US,D,20181206,000000,19.3225,19.43,19.2425,19.4225,55656,0
+YCS.US,D,20181207,000000,19.45,19.45,19.395,19.395,39036,0
+YCS.US,D,20181210,000000,19.5075,19.61,19.4875,19.6098,12736,0
+YCS.US,D,20181211,000000,19.63,19.6725,19.6075,19.6412,51368,0
+YCS.US,D,20181212,000000,19.625,19.6275,19.5966,19.5984,12868,0
+YCS.US,D,20181213,000000,19.73,19.785,19.73,19.7525,15192,0
+YCS.US,D,20181214,000000,19.75,19.76,19.6502,19.6789,68116,0
+YCS.US,D,20181217,000000,19.535,19.5575,19.44,19.455,19464,0
+YCS.US,D,20181218,000000,19.38,19.42,19.375,19.405,26652,0
+YCS.US,D,20181219,000000,19.3,19.425,19.2625,19.4216,131280,0
+YCS.US,D,20181220,000000,19.0925,19.1125,18.8525,18.956,31936,0
+YCS.US,D,20181221,000000,18.9175,19.0188,18.905,19.0025,28840,0
+YCS.US,D,20181224,000000,18.725,18.77,18.68,18.68,66956,0
+YCS.US,D,20181226,000000,18.7525,19.0158,18.6725,19.0158,36828,0
+YCS.US,D,20181227,000000,18.8525,18.9975,18.78,18.9375,45108,0
+YCS.US,D,20181228,000000,18.705,18.765,18.667,18.667,55100,0
+YCS.US,D,20181231,000000,18.59,18.64,18.465,18.465,32008,0
+YCS.US,D,20190102,000000,18.35,18.3875,18.2925,18.2925,64020,0
+YCS.US,D,20190103,000000,17.8975,18.0175,17.64,17.7625,77284,0
+YCS.US,D,20190104,000000,18.08,18.1,17.965,18.08,44364,0
+YCS.US,D,20190107,000000,18.0325,18.1675,18.0325,18.155,41816,0
+YCS.US,D,20190108,000000,18.2262,18.2262,18.125,18.1775,9120,0
+YCS.US,D,20190109,000000,18.085,18.085,17.9425,17.95,16852,0
+YCS.US,D,20190110,000000,17.9925,18.095,17.96,18.055,13972,0
+YCS.US,D,20190111,000000,18.095,18.115,18.0512,18.11,17996,0
+YCS.US,D,20190114,000000,17.995,18.05,17.965,17.965,44760,0
+YCS.US,D,20190115,000000,18.1086,18.1614,18.0875,18.1575,16676,0
+YCS.US,D,20190116,000000,18.235,18.32,18.2152,18.2931,25560,0
+YCS.US,D,20190117,000000,18.27,18.405,18.27,18.3686,10060,0
+YCS.US,D,20190118,000000,18.46,18.5626,18.44,18.5331,19808,0
+YCS.US,D,20190122,000000,18.46,18.46,18.3725,18.4375,36596,0
+YCS.US,D,20190123,000000,18.5575,18.5684,18.4875,18.5033,26312,0
+YCS.US,D,20190124,000000,18.4798,18.5272,18.4798,18.5115,5764,0
+YCS.US,D,20190125,000000,18.525,18.6125,18.435,18.435,7572,0
+YCS.US,D,20190128,000000,18.42,18.4458,18.3725,18.4458,16648,0
+YCS.US,D,20190129,000000,18.4725,18.4725,18.4332,18.4332,1544,0
+YCS.US,D,20190130,000000,18.555,18.555,18.28,18.3175,15964,0
+YCS.US,D,20190131,000000,18.17,18.3025,18.17,18.2998,13972,0
+YCS.US,D,20190201,000000,18.3475,18.5525,18.3475,18.5525,9932,0
+YCS.US,D,20190204,000000,18.6925,18.7025,18.6325,18.6605,14776,0
+YCS.US,D,20190205,000000,18.655,18.6725,18.6346,18.6616,5608,0
+YCS.US,D,20190206,000000,18.595,18.675,18.5939,18.65,15228,0
+YCS.US,D,20190207,000000,18.61,18.645,18.59,18.6379,33200,0
+YCS.US,D,20190208,000000,18.6025,18.6275,18.59,18.6202,9160,0
+YCS.US,D,20190211,000000,18.8125,18.8375,18.8125,18.8259,11056,0
+YCS.US,D,20190212,000000,18.825,18.94,18.825,18.87,6136,0
+YCS.US,D,20190213,000000,18.995,19.05,18.9775,19.05,5760,0
+YCS.US,D,20190214,000000,18.8952,18.951,18.8925,18.8962,9060,0
+YCS.US,D,20190215,000000,18.8975,18.8975,18.845,18.8503,6520,0
+YCS.US,D,20190219,000000,18.9,18.9513,18.9,18.9338,83176,0
+YCS.US,D,20190220,000000,19,19.0089,19,19.0089,2408,0
+YCS.US,D,20190221,000000,18.9525,18.9975,18.9525,18.9742,8544,0
+YCS.US,D,20190222,000000,18.98,18.98,18.965,18.9672,4904,0
+YCS.US,D,20190225,000000,19,19.1162,19,19.085,18016,0
+YCS.US,D,20190226,000000,19.0225,19.0225,18.935,18.9358,5196,0
+YCS.US,D,20190227,000000,19.02,19.1075,19.02,19.086,4884,0
+YCS.US,D,20190228,000000,19.2125,19.2525,19.2125,19.2525,3432,0
+YCS.US,D,20190301,000000,19.365,19.4525,19.355,19.4408,77172,0
+YCS.US,D,20190304,000000,19.4375,19.4375,19.3325,19.3475,28888,0
+YCS.US,D,20190305,000000,19.4025,19.4728,19.3762,19.4039,19264,0
+YCS.US,D,20190306,000000,19.3525,19.385,19.34,19.34,15896,0
+YCS.US,D,20190307,000000,19.305,19.3325,19.29,19.3325,20380,0
+YCS.US,D,20190308,000000,19.08,19.1625,19.08,19.1625,15924,0
+YCS.US,D,20190311,000000,19.13,19.1975,19.13,19.1913,5144,0
+YCS.US,D,20190312,000000,19.1475,19.2375,19.1475,19.175,12164,0
+YCS.US,D,20190313,000000,19.23,19.2402,19.1562,19.1562,1972,0
+YCS.US,D,20190314,000000,19.32,19.4075,19.3144,19.3667,15504,0
+YCS.US,D,20190315,000000,19.3017,19.31,19.2805,19.31,5876,0
+YCS.US,D,20190318,000000,19.3,19.3075,19.2625,19.2625,10400,0
+YCS.US,D,20190319,000000,19.28,19.3,19.2,19.2,11696,0
+YCS.US,D,20190320,000000,19.295,19.325,18.995,18.995,97464,0
+YCS.US,D,20190321,000000,19.0164,19.1015,19.0164,19.08,17044,0
+YCS.US,D,20190322,000000,18.825,18.825,18.74,18.7841,9924,0
+YCS.US,D,20190325,000000,18.85,18.85,18.735,18.7575,13892,0
+YCS.US,D,20190326,000000,18.9628,19.0045,18.9628,19.0045,3076,0
+YCS.US,D,20190327,000000,18.9602,18.9895,18.9602,18.9895,7748,0
+YCS.US,D,20190328,000000,19.0475,19.1,19.015,19.015,146036,0
+YCS.US,D,20190329,000000,19.1025,19.1275,19.0675,19.11,6232,0
+YCS.US,D,20190401,000000,19.1575,19.3177,19.1452,19.2998,75376,0
+YCS.US,D,20190402,000000,19.3312,19.3312,19.26,19.32,27632,0
+YCS.US,D,20190403,000000,19.3425,19.3612,19.335,19.3492,12028,0
+YCS.US,D,20190404,000000,19.38,19.3925,19.3715,19.3925,15096,0
+YCS.US,D,20190405,000000,19.425,19.4475,19.4125,19.4125,14676,0
+YCS.US,D,20190408,000000,19.3125,19.4125,19.305,19.3775,19376,0
+YCS.US,D,20190409,000000,19.225,19.245,19.225,19.24,6444,0
+YCS.US,D,20190410,000000,19.225,19.225,19.1872,19.1872,13760,0
+YCS.US,D,20190411,000000,19.375,19.4325,19.3725,19.4263,16496,0
+YCS.US,D,20190412,000000,19.5225,19.5686,19.52,19.5608,11248,0
+YCS.US,D,20190415,000000,19.585,19.585,19.55,19.55,13044,0
+YCS.US,D,20190416,000000,19.58,19.58,19.5525,19.5695,23296,0
+YCS.US,D,20190417,000000,19.5668,19.6053,19.5625,19.6053,4976,0
+YCS.US,D,20190418,000000,19.5475,19.5535,19.5475,19.5535,1560,0
+YCS.US,D,20190422,000000,19.55,19.5629,19.55,19.5614,5468,0
+YCS.US,D,20190423,000000,19.535,19.535,19.5225,19.5225,2364,0
+YCS.US,D,20190424,000000,19.5,19.6951,19.5,19.6609,16972,0
+YCS.US,D,20190425,000000,19.5425,19.5425,19.4225,19.5075,37616,0
+YCS.US,D,20190426,000000,19.4375,19.505,19.4375,19.4966,31676,0
+YCS.US,D,20190429,000000,19.5925,19.5925,19.5222,19.5222,13628,0
+YCS.US,D,20190430,000000,19.425,19.425,19.3975,19.4233,7296,0
+YCS.US,D,20190501,000000,19.4225,19.4875,19.3125,19.4475,36268,0
+YCS.US,D,20190502,000000,19.4738,19.4738,19.4575,19.4725,5372,0
+YCS.US,D,20190503,000000,19.4142,19.4142,19.3225,19.3225,18184,0
+YCS.US,D,20190506,000000,19.255,19.2675,19.215,19.25,30876,0
+YCS.US,D,20190507,000000,19.075,19.075,19.0084,19.04,4060,0
+YCS.US,D,20190508,000000,19.0025,19.0096,18.97,18.9825,11320,0
+YCS.US,D,20190509,000000,18.7832,18.8559,18.7832,18.8559,23232,0
+YCS.US,D,20190510,000000,18.81,18.9201,18.8075,18.9201,3236,0
+YCS.US,D,20190513,000000,18.6375,18.7243,18.6371,18.7243,21540,0
+YCS.US,D,20190514,000000,18.8175,18.867,18.8175,18.8296,9648,0
+YCS.US,D,20190515,000000,18.8075,18.8124,18.775,18.8124,2668,0
+YCS.US,D,20190516,000000,18.9,18.94,18.9,18.9139,3648,0
+YCS.US,D,20190517,000000,18.945,19.0075,18.9375,18.9815,9628,0
+YCS.US,D,20190520,000000,18.9775,18.9906,18.97,18.9906,8160,0
+YCS.US,D,20190521,000000,19.185,19.1925,19.1125,19.1125,5308,0
+YCS.US,D,20190522,000000,19.1075,19.1075,19.0727,19.0925,15940,0
+YCS.US,D,20190523,000000,18.92,18.92,18.81,18.8548,14884,0
+YCS.US,D,20190524,000000,18.7745,18.78,18.74,18.7425,91248,0
+YCS.US,D,20190528,000000,18.81,18.865,18.7675,18.7675,24424,0
+YCS.US,D,20190529,000000,18.7775,18.8825,18.775,18.8825,10944,0
+YCS.US,D,20190530,000000,18.9075,18.9675,18.8678,18.8678,12676,0
+YCS.US,D,20190531,000000,18.62,18.62,18.4375,18.4375,22084,0
+YCS.US,D,20190603,000000,18.445,18.47,18.3102,18.3275,132720,0
+YCS.US,D,20190604,000000,18.3925,18.4612,18.355,18.355,27752,0
+YCS.US,D,20190605,000000,18.3875,18.495,18.345,18.4775,15108,0
+YCS.US,D,20190606,000000,18.4325,18.5025,18.37,18.43,4880,0
+YCS.US,D,20190607,000000,18.37,18.4098,18.3375,18.4098,3068,0
+YCS.US,D,20190610,000000,18.545,18.545,18.44,18.5125,6800,0
+YCS.US,D,20190611,000000,18.58,18.5912,18.5281,18.5281,1264,0
+YCS.US,D,20190612,000000,18.5275,18.54,18.505,18.538,6372,0
+YCS.US,D,20190613,000000,18.51,18.515,18.4918,18.4918,2992,0
+YCS.US,D,20190614,000000,18.485,18.57,18.48,18.5512,6080,0
+YCS.US,D,20190617,000000,18.55,18.5777,18.55,18.5675,7592,0
+YCS.US,D,20190618,000000,18.465,18.6,18.4225,18.5075,4560,0
+YCS.US,D,20190619,000000,18.5024,18.5024,18.395,18.4162,6736,0
+YCS.US,D,20190620,000000,18.295,18.295,18.13,18.1375,10340,0
+YCS.US,D,20190621,000000,18.2125,18.28,18.1575,18.1575,43916,0
+YCS.US,D,20190624,000000,18.185,18.19,18.1425,18.1425,29588,0
+YCS.US,D,20190625,000000,18.0375,18.1264,18.0225,18.1264,9748,0
+YCS.US,D,20190626,000000,18.285,18.3388,18.27,18.3314,15348,0
+YCS.US,D,20190627,000000,18.35,18.3535,18.3358,18.3358,2712,0
+YCS.US,D,20190628,000000,18.34,18.3775,18.3,18.365,10892,0
+YCS.US,D,20190701,000000,18.51,18.5775,18.5025,18.5075,42320,0
+YCS.US,D,20190702,000000,18.5,18.5025,18.375,18.3914,13648,0
+YCS.US,D,20190703,000000,18.3425,18.3685,18.3344,18.3685,12980,0
+YCS.US,D,20190705,000000,18.5625,18.645,18.5625,18.6054,17892,0
+YCS.US,D,20190708,000000,18.6671,18.7275,18.6671,18.7225,10556,0
+YCS.US,D,20190709,000000,18.7275,18.7501,18.7125,18.7501,5428,0
+YCS.US,D,20190710,000000,18.6054,18.6054,18.585,18.6012,3328,0
+YCS.US,D,20190711,000000,18.54,18.6109,18.54,18.6084,8908,0
+YCS.US,D,20190712,000000,18.5,18.5,18.394,18.4073,3384,0
+YCS.US,D,20190715,000000,18.4193,18.4286,18.4125,18.4245,3396,0
+YCS.US,D,20190716,000000,18.5325,18.5675,18.5325,18.555,9344,0
+YCS.US,D,20190717,000000,18.49,18.4975,18.24,18.24,4952,0
+YCS.US,D,20190718,000000,18.4325,18.4325,18.2298,18.2298,7340,0
+YCS.US,D,20190719,000000,18.3725,18.3868,18.3675,18.38,12076,0
+YCS.US,D,20190722,000000,18.4357,18.4357,18.4357,18.4357,284,0
+YCS.US,D,20190723,000000,18.5675,18.57,18.5075,18.57,12180,0
+YCS.US,D,20190724,000000,18.5555,18.5555,18.5555,18.5555,452,0
+YCS.US,D,20190725,000000,18.6525,18.7375,18.65,18.65,3636,0
+YCS.US,D,20190726,000000,18.7025,18.75,18.7025,18.7358,12244,0
+YCS.US,D,20190729,000000,18.72,18.765,18.4875,18.4875,5204,0
+YCS.US,D,20190730,000000,18.69,18.735,18.69,18.7086,27208,0
+YCS.US,D,20190731,000000,18.6925,18.7764,18.6925,18.7764,7468,0
+YCS.US,D,20190801,000000,18.6,18.615,18.27,18.2752,14340,0
+YCS.US,D,20190802,000000,18.075,18.075,18,18.0267,29396,0
+YCS.US,D,20190805,000000,17.855,17.8822,17.815,17.8775,34180,0
+YCS.US,D,20190806,000000,18.0125,18.0358,17.9375,18.0075,17744,0
+YCS.US,D,20190807,000000,17.73,17.9175,17.695,17.9171,23164,0
+YCS.US,D,20190808,000000,17.8825,17.9076,17.83,17.83,19572,0
+YCS.US,D,20190809,000000,17.7125,17.72,17.6118,17.7,10220,0
+YCS.US,D,20190812,000000,17.5825,17.63,17.5825,17.63,6920,0
+YCS.US,D,20190813,000000,17.96,18.155,17.96,18.0462,27104,0
+YCS.US,D,20190814,000000,17.83,17.8375,17.735,17.79,27100,0
+YCS.US,D,20190815,000000,17.925,17.925,17.795,17.86,27844,0
+YCS.US,D,20190816,000000,17.9375,17.9776,17.9275,17.9525,15316,0
+YCS.US,D,20190819,000000,18.0275,18.074,18.0275,18.074,16468,0
+YCS.US,D,20190820,000000,17.9775,17.9775,17.9275,17.9281,29896,0
+YCS.US,D,20190821,000000,17.9975,18.08,17.9775,17.9775,12652,0
+YCS.US,D,20190822,000000,18.0125,18.0375,17.9775,17.9925,16224,0
+YCS.US,D,20190823,000000,18.0325,18.0325,17.63,17.63,92048,0
+YCS.US,D,20190826,000000,17.86,17.9129,17.86,17.9088,5292,0
+YCS.US,D,20190827,000000,17.8325,17.865,17.7736,17.7736,2552,0
+YCS.US,D,20190828,000000,17.8092,17.9326,17.8092,17.9326,5956,0
+YCS.US,D,20190829,000000,17.9675,18.0882,17.9675,18.046,45296,0
+YCS.US,D,20190830,000000,17.9375,18.0125,17.9375,17.955,48692,0
+YCS.US,D,20190903,000000,17.9375,17.9675,17.82,17.902,4272,0
+YCS.US,D,20190904,000000,17.985,18.025,17.9625,18.0062,13112,0
+YCS.US,D,20190905,000000,18.2705,18.2705,18.21,18.2112,29132,0
+YCS.US,D,20190906,000000,18.16,18.175,18.125,18.175,2700,0
+YCS.US,D,20190909,000000,18.2657,18.2984,18.265,18.2984,2052,0
+YCS.US,D,20190910,000000,18.3375,18.405,18.3375,18.405,11336,0
+YCS.US,D,20190911,000000,18.4725,18.5159,18.4725,18.503,13240,0
+YCS.US,D,20190912,000000,18.6052,18.6464,18.5775,18.5775,11180,0
+YCS.US,D,20190913,000000,18.6186,18.6225,18.6,18.6225,5732,0
+YCS.US,D,20190916,000000,18.545,18.62,18.545,18.62,1196,0
+YCS.US,D,20190917,000000,18.68,18.6802,18.625,18.6509,23244,0
+YCS.US,D,20190918,000000,18.665,18.75,18.66,18.7406,5212,0
+YCS.US,D,20190919,000000,18.6066,18.618,18.6,18.618,4408,0
+YCS.US,D,20190920,000000,18.2394,18.2394,18.2394,18.2394,3588,0
+YCS.US,D,20190923,000000,18.4325,18.4386,18.3875,18.4156,11332,0
+YCS.US,D,20190924,000000,18.3325,18.3436,18.27,18.2822,6756,0
+YCS.US,D,20190925,000000,18.4494,18.545,18.44,18.5348,4600,0
+YCS.US,D,20190926,000000,18.5225,18.5225,18.4725,18.4725,1724,0
+YCS.US,D,20190927,000000,18.6675,18.685,18.5802,18.6111,2364,0
+YCS.US,D,20190930,000000,18.67,18.6837,18.6575,18.6714,13564,0
+YCS.US,D,20191001,000000,18.7725,18.7725,18.5341,18.5395,26544,0
+YCS.US,D,20191002,000000,18.445,18.5038,18.315,18.37,13564,0
+YCS.US,D,20191003,000000,18.2725,18.2725,18.2125,18.259,9252,0
+YCS.US,D,20191004,000000,18.3075,18.3075,18.2325,18.257,13272,0
+YCS.US,D,20191007,000000,18.3225,18.42,18.3,18.4021,9712,0
+YCS.US,D,20191008,000000,18.305,18.375,18.2825,18.3426,25364,0
+YCS.US,D,20191009,000000,18.4324,18.4875,18.4324,18.46,10652,0
+YCS.US,D,20191010,000000,18.535,18.6375,18.535,18.6375,12664,0
+YCS.US,D,20191011,000000,18.79,18.8622,18.79,18.8025,26048,0
+YCS.US,D,20191014,000000,18.7774,18.8075,18.668,18.668,14532,0
+YCS.US,D,20191015,000000,18.9525,18.9686,18.9525,18.9686,404,0
+YCS.US,D,20191016,000000,18.9174,18.9479,18.9041,18.9321,2168,0
+YCS.US,D,20191017,000000,18.8875,18.8981,18.845,18.845,5644,0
+YCS.US,D,20191018,000000,18.835,18.8449,18.815,18.8225,3320,0
+YCS.US,D,20191021,000000,18.8725,18.909,18.8625,18.906,12636,0
+YCS.US,D,20191022,000000,18.8825,18.8825,18.8515,18.8515,2080,0
+YCS.US,D,20191023,000000,18.8875,18.9325,18.8875,18.9175,6608,0
+YCS.US,D,20191024,000000,18.91,18.921,18.888,18.921,8832,0
+YCS.US,D,20191025,000000,18.915,18.935,18.915,18.933,7848,0
+YCS.US,D,20191028,000000,18.9825,19.0193,18.9825,19.0193,2144,0
+YCS.US,D,20191029,000000,19.0225,19.0225,18.9909,18.9909,3604,0
+YCS.US,D,20191030,000000,19.0575,19.0575,18.9984,18.9984,21828,0
+YCS.US,D,20191031,000000,18.8,18.8002,18.712,18.715,35304,0
+YCS.US,D,20191101,000000,18.735,18.8223,18.6925,18.7825,19144,0
+YCS.US,D,20191104,000000,18.8775,18.9375,18.8775,18.9353,11020,0
+YCS.US,D,20191105,000000,19.025,19.14,19.025,19.14,19240,0
+YCS.US,D,20191106,000000,19.091,19.091,19.0324,19.0448,2000,0
+YCS.US,D,20191107,000000,19.165,19.2125,19.165,19.1664,5536,0
+YCS.US,D,20191108,000000,19.19,19.19,19.1225,19.1466,2432,0
+YCS.US,D,20191111,000000,19.1,19.1,19.07,19.082,1364,0
+YCS.US,D,20191112,000000,19.0925,19.125,19.0684,19.0684,2052,0
+YCS.US,D,20191113,000000,19.0075,19.0075,18.9976,18.9976,620,0
+YCS.US,D,20191114,000000,18.8575,18.8827,18.85,18.8827,1796,0
+YCS.US,D,20191115,000000,18.9925,19.025,18.9875,19.0185,38984,0
+YCS.US,D,20191118,000000,18.98,18.98,18.91,18.95,5132,0
+YCS.US,D,20191119,000000,18.995,18.995,18.931,18.931,1516,0
+YCS.US,D,20191120,000000,18.945,18.9475,18.9424,18.9424,2340,0
+YCS.US,D,20191121,000000,18.96,18.9644,18.96,18.9644,616,0
+YCS.US,D,20191122,000000,18.97,19,18.9025,18.9025,11128,0
+YCS.US,D,20191125,000000,19.0475,19.0839,19.0475,19.0839,2532,0
+YCS.US,D,20191126,000000,19.125,19.1378,19.116,19.116,5884,0
+YCS.US,D,20191127,000000,19.2442,19.3125,19.2442,19.2972,5140,0
+YCS.US,D,20191129,000000,19.3425,19.3425,19.2675,19.2675,4600,0
+YCS.US,D,20191202,000000,19.3125,19.324,19.095,19.1026,38736,0
+YCS.US,D,20191203,000000,19,19,18.9322,18.9322,8360,0
+YCS.US,D,20191204,000000,19.0125,19.0972,19.0125,19.0711,4512,0
+YCS.US,D,20191205,000000,19.0175,19.0312,18.99,19.0312,20332,0
+YCS.US,D,20191206,000000,18.8436,18.955,18.8436,18.955,2316,0
+YCS.US,D,20191209,000000,18.955,18.9778,18.955,18.9778,28436,0
+YCS.US,D,20191210,000000,18.9775,19.05,18.9775,19.0388,7136,0
+YCS.US,D,20191211,000000,19.0275,19.0275,18.7968,18.9641,6000,0
+YCS.US,D,20191212,000000,18.99,19.25,18.99,19.2417,14864,0
+YCS.US,D,20191213,000000,19.2375,19.3175,19.225,19.2583,5976,0
+YCS.US,D,20191216,000000,19.27,19.3725,19.2575,19.3225,32200,0
+YCS.US,D,20191217,000000,19.3316,19.3316,19.0675,19.33,19804,0
+YCS.US,D,20191218,000000,19.3225,19.35,19.3225,19.3352,17556,0
+YCS.US,D,20191219,000000,19.2654,19.2731,19.21,19.2597,131376,0
+YCS.US,D,20191220,000000,19.3318,19.3375,19.325,19.3275,8832,0
+YCS.US,D,20191223,000000,19.295,19.3017,19.28,19.3017,5452,0
+YCS.US,D,20191224,000000,19.2936,19.2936,19.2838,19.2935,2464,0
+YCS.US,D,20191226,000000,19.355,19.3902,19.355,19.3902,8624,0
+YCS.US,D,20191227,000000,19.3625,19.3863,19.355,19.3552,14224,0
+YCS.US,D,20191230,000000,19.1875,19.2006,19.135,19.1472,35004,0
+YCS.US,D,20191231,000000,19.025,19.0925,18.4925,19.0875,45864,0
+YCS.US,D,20200102,000000,19.11,19.11,18.9513,19.05,60072,0
+YCS.US,D,20200103,000000,18.93,18.93,18.8025,18.8725,6676,0
+YCS.US,D,20200106,000000,18.91,19.0275,18.905,19.0118,25032,0
+YCS.US,D,20200107,000000,19.015,19.0681,19.015,19.0503,9024,0
+YCS.US,D,20200108,000000,19.2675,19.295,19.2322,19.2322,19632,0
+YCS.US,D,20200109,000000,19.3825,19.405,19.3263,19.3263,14484,0
+YCS.US,D,20200110,000000,19.3975,19.438,19.3162,19.3162,47128,0
+YCS.US,D,20200113,000000,19.505,19.5487,19.505,19.5449,19356,0
+YCS.US,D,20200114,000000,19.5753,19.6,19.5625,19.5628,5860,0
+YCS.US,D,20200115,000000,19.5325,19.5447,19.5325,19.5367,20044,0
+YCS.US,D,20200116,000000,19.6396,19.6525,19.63,19.63,6552,0
+YCS.US,D,20200117,000000,19.6393,19.6393,19.6325,19.638,4832,0
+YCS.US,D,20200121,000000,19.54,19.54,19.54,19.54,1456,0
+YCS.US,D,20200122,000000,19.5425,19.5775,19.5425,19.5484,1272,0
+YCS.US,D,20200123,000000,19.405,19.4261,19.3725,19.4261,8872,0
+YCS.US,D,20200124,000000,19.3486,19.3486,19.3486,19.3486,1872,0
+YCS.US,D,20200127,000000,19.2425,19.2575,19.2118,19.2118,4048,0
+YCS.US,D,20200128,000000,19.245,19.3075,19.245,19.3008,4712,0
+YCS.US,D,20200129,000000,19.305,19.305,19.265,19.2779,1628,0
+YCS.US,D,20200130,000000,19.2125,19.2175,19.2125,19.2175,2316,0
+YCS.US,D,20200131,000000,19.05,19.05,19.03,19.0366,7260,0
+YCS.US,D,20200203,000000,19.075,19.1879,19.075,19.1508,23372,0
+YCS.US,D,20200204,000000,19.425,19.4475,19.425,19.4331,5908,0
+YCS.US,D,20200205,000000,19.5428,19.5584,19.5164,19.5584,7620,0
+YCS.US,D,20200206,000000,19.5775,19.6197,19.57,19.6154,7284,0
+YCS.US,D,20200207,000000,19.54,19.5441,19.54,19.5441,1808,0
+YCS.US,D,20200210,000000,19.5132,19.5386,19.5132,19.5386,2556,0
+YCS.US,D,20200211,000000,19.563,19.563,19.5468,19.5499,1432,0
+YCS.US,D,20200212,000000,19.645,19.6603,19.6221,19.6603,7560,0
+YCS.US,D,20200213,000000,19.57,19.57,19.5648,19.5648,1120,0
+YCS.US,D,20200214,000000,19.555,19.5678,19.5375,19.5678,1052,0
+YCS.US,D,20200218,000000,19.625,19.625,19.5925,19.5925,3720,0
+YCS.US,D,20200219,000000,19.895,20.165,19.895,20.08,49280,0
+YCS.US,D,20200220,000000,20.3875,20.44,20.2625,20.385,64788,0
+YCS.US,D,20200221,000000,20.3173,20.3173,20.1875,20.2213,24928,0
+YCS.US,D,20200224,000000,19.9849,19.9849,19.7625,19.8975,47512,0
+YCS.US,D,20200225,000000,19.8125,19.8125,19.645,19.6834,20296,0
+YCS.US,D,20200226,000000,19.74,19.8875,19.715,19.7984,66108,0
+YCS.US,D,20200227,000000,19.6075,19.7075,19.4385,19.5981,18816,0
+YCS.US,D,20200228,000000,19.1075,19.19,18.7325,18.8575,137176,0
+YCS.US,D,20200302,000000,18.8425,19.0675,18.5375,19.0675,98164,0
+YCS.US,D,20200303,000000,18.8775,18.8775,18.535,18.6439,45024,0
+YCS.US,D,20200304,000000,18.6925,18.74,18.6838,18.74,9228,0
+YCS.US,D,20200305,000000,18.52,18.535,18.2356,18.2422,14888,0
+YCS.US,D,20200306,000000,17.95,18.0487,17.95,18.0331,15228,0
+YCS.US,D,20200309,000000,16.23,17.0175,16.23,16.935,52640,0
+YCS.US,D,20200310,000000,17.56,17.9475,17.3175,17.9475,30520,0
+YCS.US,D,20200311,000000,17.6675,17.7,17.53,17.6824,15944,0
+YCS.US,D,20200312,000000,17.175,18.129,17.025,17.875,41772,0
+YCS.US,D,20200313,000000,18.485,18.8725,18.2888,18.8702,309184,0
+YCS.US,D,20200316,000000,17.8625,18.1578,17.8625,17.9541,38708,0
+YCS.US,D,20200317,000000,18.3198,18.61,18.3198,18.565,35764,0
+YCS.US,D,20200318,000000,18.6025,18.7896,18.6025,18.7164,50048,0
+YCS.US,D,20200319,000000,19.2367,19.655,19.2367,19.6526,62172,0
+YCS.US,D,20200320,000000,19.6125,19.91,19.555,19.7825,269052,0
+YCS.US,D,20200323,000000,19.6,19.9,19.5925,19.7987,89804,0
+YCS.US,D,20200324,000000,19.6775,19.9625,19.6775,19.9242,27012,0
+YCS.US,D,20200325,000000,19.885,19.95,19.8162,19.8162,18308,0
+YCS.US,D,20200326,000000,19.259,19.375,19.145,19.1844,59756,0
+YCS.US,D,20200327,000000,18.95,18.95,18.615,18.6188,27572,0
+YCS.US,D,20200330,000000,18.6775,18.6775,18.616,18.616,9556,0
+YCS.US,D,20200331,000000,18.78,18.78,18.5275,18.5275,23152,0
+YCS.US,D,20200401,000000,18.41,18.41,18.34,18.3875,8440,0
+YCS.US,D,20200402,000000,18.43,18.6725,18.43,18.6592,13524,0
+YCS.US,D,20200403,000000,18.855,18.905,18.79,18.8237,16012,0
+YCS.US,D,20200406,000000,19.0725,19.11,19.0224,19.1061,31216,0
+YCS.US,D,20200407,000000,19.005,19.0199,18.954,18.954,12552,0
+YCS.US,D,20200408,000000,18.9775,18.995,18.9176,18.9793,11180,0
+YCS.US,D,20200409,000000,18.95,18.95,18.7875,18.8175,24428,0
+YCS.US,D,20200413,000000,18.6475,18.6475,18.5175,18.565,20408,0
+YCS.US,D,20200414,000000,18.455,18.455,18.3488,18.3825,58400,0
+YCS.US,D,20200415,000000,18.6132,18.6132,18.4675,18.5625,32280,0
+YCS.US,D,20200416,000000,18.47,18.6267,18.47,18.5924,27832,0
+YCS.US,D,20200417,000000,18.47,18.56,18.47,18.5575,6140,0
+YCS.US,D,20200420,000000,18.61,18.61,18.5625,18.5983,30400,0
+YCS.US,D,20200421,000000,18.5925,18.655,18.5675,18.6118,4520,0
+YCS.US,D,20200422,000000,18.645,18.675,18.605,18.605,2260,0
+YCS.US,D,20200423,000000,18.6475,18.65,18.535,18.575,3968,0
+YCS.US,D,20200424,000000,18.5125,18.5225,18.4928,18.4928,4576,0
+YCS.US,D,20200427,000000,18.3525,18.45,18.3525,18.4459,5972,0
+YCS.US,D,20200428,000000,18.2375,18.3138,18.2375,18.3126,7312,0
+YCS.US,D,20200429,000000,18.235,18.2525,18.2217,18.2217,5132,0
+YCS.US,D,20200430,000000,18.23,18.4698,18.2025,18.4698,6980,0
+YCS.US,D,20200501,000000,18.27,18.31,18.27,18.3001,8852,0
+YCS.US,D,20200504,000000,18.3252,18.3475,18.254,18.254,4120,0
+YCS.US,D,20200505,000000,18.2325,18.2325,18.17,18.1791,18708,0
+YCS.US,D,20200506,000000,18.0475,18.0475,18.0275,18.04,16016,0
+YCS.US,D,20200507,000000,18.1625,18.1625,18.0925,18.1112,6740,0
+YCS.US,D,20200508,000000,18.205,18.2575,18.205,18.2523,5152,0
+YCS.US,D,20200511,000000,18.5088,18.6125,18.4925,18.5643,17300,0
+YCS.US,D,20200512,000000,18.4875,18.4875,18.418,18.418,18028,0
+YCS.US,D,20200513,000000,18.3425,18.3762,18.3075,18.3554,8988,0
+YCS.US,D,20200514,000000,18.45,18.45,18.45,18.45,260,0
+YCS.US,D,20200515,000000,18.395,18.4299,18.395,18.4299,4124,0
+YCS.US,D,20200518,000000,18.4475,18.4825,18.4475,18.462,6192,0
+YCS.US,D,20200519,000000,18.6588,18.6612,18.5817,18.5817,10136,0
+YCS.US,D,20200520,000000,18.55,18.55,18.4825,18.5287,6820,0
+YCS.US,D,20200521,000000,18.5338,18.5338,18.5338,18.5338,244,0
+YCS.US,D,20200522,000000,18.525,18.5434,18.525,18.5434,2092,0
+YCS.US,D,20200526,000000,18.525,18.525,18.5104,18.5104,1372,0
+YCS.US,D,20200527,000000,18.575,18.5913,18.575,18.5913,2052,0
+YCS.US,D,20200528,000000,18.5775,18.5775,18.5551,18.5551,3084,0
+YCS.US,D,20200529,000000,18.6053,18.6075,18.6053,18.6075,4492,0
+YCS.US,D,20200601,000000,18.6,18.6875,18.5325,18.549,131488,0
+YCS.US,D,20200602,000000,18.815,18.9325,18.7975,18.916,21724,0
+YCS.US,D,20200603,000000,18.9625,19.0125,18.9625,18.9975,68480,0
+YCS.US,D,20200604,000000,18.93,19.085,18.93,19.0818,29340,0
+YCS.US,D,20200605,000000,19.245,19.3125,19.2375,19.244,10900,0
+YCS.US,D,20200608,000000,19,19,18.75,18.815,33344,0
+YCS.US,D,20200609,000000,18.645,18.645,18.5525,18.585,16408,0
+YCS.US,D,20200610,000000,18.4175,18.6975,18.3125,18.3491,51764,0
+YCS.US,D,20200611,000000,18.29,18.3175,18.2,18.2824,24280,0
+YCS.US,D,20200612,000000,18.4278,18.4555,18.4275,18.4555,5980,0
+YCS.US,D,20200615,000000,18.4625,18.4625,18.4175,18.4394,39504,0
+YCS.US,D,20200616,000000,18.465,18.4725,18.425,18.4258,6932,0
+YCS.US,D,20200617,000000,18.4,18.4075,18.3075,18.3242,3848,0
+YCS.US,D,20200618,000000,18.25,18.46,18.2175,18.34,27808,0
+YCS.US,D,20200619,000000,18.2825,18.4525,18.2425,18.2425,23080,0
+YCS.US,D,20200622,000000,18.27,18.3075,18.245,18.3075,22028,0
+YCS.US,D,20200623,000000,18.0925,18.17,18.05,18.1679,32204,0
+YCS.US,D,20200624,000000,18.2325,18.3204,18.2325,18.3204,8348,0
+YCS.US,D,20200625,000000,18.395,18.4025,18.37,18.3708,10080,0
+YCS.US,D,20200626,000000,18.365,18.405,18.365,18.375,9964,0
+YCS.US,D,20200629,000000,18.5,18.72,18.5,18.5208,7284,0
+YCS.US,D,20200630,000000,18.5612,18.6455,18.5612,18.6455,4368,0
+YCS.US,D,20200701,000000,18.4575,18.5062,18.3575,18.4688,86604,0
+YCS.US,D,20200702,000000,18.4975,18.5175,18.49,18.49,22492,0
+YCS.US,D,20200706,000000,18.49,18.49,18.4368,18.4368,8484,0
+YCS.US,D,20200707,000000,18.4985,18.5,18.48,18.495,10500,0
+YCS.US,D,20200708,000000,18.3975,18.3975,18.3825,18.3843,2476,0
+YCS.US,D,20200709,000000,18.3825,18.4,18.365,18.365,4208,0
+YCS.US,D,20200710,000000,18.2138,18.2838,18.2138,18.2838,2900,0
+YCS.US,D,20200713,000000,18.3788,18.4,18.355,18.375,6604,0
+YCS.US,D,20200714,000000,18.4175,18.4175,18.3553,18.3977,2992,0
+YCS.US,D,20200715,000000,18.2025,18.2847,18.2025,18.2847,3128,0
+YCS.US,D,20200716,000000,18.3475,18.4525,18.3425,18.4375,19960,0
+YCS.US,D,20200717,000000,18.37,18.37,18.2775,18.2775,13264,0
+YCS.US,D,20200720,000000,18.385,18.4139,18.385,18.4139,4224,0
+YCS.US,D,20200721,000000,18.33,18.33,18.2225,18.2363,6964,0
+YCS.US,D,20200722,000000,18.3275,18.3664,18.3275,18.3664,12132,0
+YCS.US,D,20200723,000000,18.2381,18.2381,18.2381,18.2381,2060,0
+YCS.US,D,20200724,000000,17.9575,17.965,17.885,17.959,27488,0
+YCS.US,D,20200727,000000,17.73,17.775,17.66,17.775,25480,0
+YCS.US,D,20200728,000000,17.6825,17.6825,17.6,17.6526,9712,0
+YCS.US,D,20200729,000000,17.59,17.6275,17.555,17.6266,4644,0
+YCS.US,D,20200730,000000,17.6575,17.6575,17.55,17.5501,3124,0
+YCS.US,D,20200731,000000,17.76,17.902,17.76,17.902,32632,0
+YCS.US,D,20200803,000000,18.055,18.085,17.93,18.085,37516,0
+YCS.US,D,20200804,000000,17.9725,17.9725,17.8275,17.829,15316,0
+YCS.US,D,20200805,000000,17.775,17.815,17.7325,17.8131,8200,0
+YCS.US,D,20200806,000000,17.77,17.8125,17.77,17.7963,4816,0
+YCS.US,D,20200807,000000,17.935,17.935,17.9,17.9215,13240,0
+YCS.US,D,20200810,000000,17.9325,17.9325,17.8838,17.926,6976,0
+YCS.US,D,20200811,000000,18,18.1775,18,18.1228,13628,0
+YCS.US,D,20200812,000000,18.25,18.25,18.215,18.2284,11092,0
+YCS.US,D,20200813,000000,18.25,18.2639,18.25,18.2639,2220,0
+YCS.US,D,20200814,000000,18.1425,18.1453,18.1425,18.1453,6576,0
+YCS.US,D,20200817,000000,18.005,18.005,17.924,17.9413,9536,0
+YCS.US,D,20200818,000000,17.7275,17.7425,17.695,17.7412,31000,0
+YCS.US,D,20200819,000000,17.74,17.97,17.74,17.97,22184,0
+YCS.US,D,20200820,000000,17.905,17.905,17.8675,17.8675,10492,0
+YCS.US,D,20200821,000000,17.93,17.93,17.8787,17.8787,14728,0
+YCS.US,D,20200824,000000,17.865,17.9375,17.865,17.9375,17064,0
+YCS.US,D,20200825,000000,18.0425,18.1,18.0425,18.0673,6804,0
+YCS.US,D,20200826,000000,18,18,17.94,17.94,8744,0
+YCS.US,D,20200827,000000,18.0725,18.34,18.0625,18.34,14016,0
+YCS.US,D,20200828,000000,17.745,17.7621,17.7125,17.715,7576,0
+YCS.US,D,20200831,000000,17.8925,17.8925,17.86,17.8875,16564,0
+YCS.US,D,20200901,000000,17.9025,17.965,17.9,17.915,38768,0
+YCS.US,D,20200902,000000,18,18.005,17.9837,17.9837,9856,0
+YCS.US,D,20200903,000000,18,18,17.94,17.9775,13796,0
+YCS.US,D,20200904,000000,18.075,18.075,17.9938,17.9938,4728,0
+YCS.US,D,20200908,000000,17.9062,17.9384,17.8675,17.9384,12284,0
+YCS.US,D,20200909,000000,17.9698,17.9767,17.9698,17.9767,16540,0
+YCS.US,D,20200910,000000,17.9325,17.9925,17.9325,17.954,7560,0
+YCS.US,D,20200911,000000,17.96,17.964,17.9454,17.9454,1348,0
+YCS.US,D,20200914,000000,17.87,17.87,17.7575,17.8108,9096,0
+YCS.US,D,20200915,000000,17.7075,17.72,17.695,17.72,3956,0
+YCS.US,D,20200916,000000,17.52,17.575,17.52,17.5725,5092,0
+YCS.US,D,20200917,000000,17.4775,17.495,17.44,17.44,4148,0
+YCS.US,D,20200918,000000,17.415,17.4465,17.345,17.4465,6048,0
+YCS.US,D,20200921,000000,17.405,17.515,17.405,17.4814,4328,0
+YCS.US,D,20200922,000000,17.5779,17.5779,17.5622,17.5622,784,0
+YCS.US,D,20200923,000000,17.6386,17.7257,17.6386,17.7097,2984,0
+YCS.US,D,20200924,000000,17.705,17.7225,17.705,17.7224,4824,0
+YCS.US,D,20200925,000000,17.7931,17.7931,17.782,17.782,1432,0
+YCS.US,D,20200928,000000,17.7436,17.7436,17.7436,17.7436,96,0
+YCS.US,D,20200929,000000,17.805,17.8062,17.8006,17.8006,1776,0
+YCS.US,D,20200930,000000,17.75,17.75,17.7275,17.7336,6788,0
+YCS.US,D,20201001,000000,17.8175,17.8175,17.7288,17.7288,31740,0
+YCS.US,D,20201002,000000,17.545,17.7102,17.545,17.7102,2160,0
+YCS.US,D,20201005,000000,17.7575,17.8388,17.7575,17.8388,1348,0
+YCS.US,D,20201006,000000,17.8175,17.8175,17.7644,17.7644,120160,0
+YCS.US,D,20201007,000000,17.905,17.9268,17.905,17.9268,2196,0
+YCS.US,D,20201008,000000,17.9147,17.9147,17.9147,17.9147,1824,0
+YCS.US,D,20201009,000000,17.8212,17.8212,17.783,17.783,9704,0
+YCS.US,D,20201012,000000,17.6725,17.7073,17.6688,17.6902,37344,0
+YCS.US,D,20201013,000000,17.765,17.795,17.7395,17.7395,14236,0
+YCS.US,D,20201014,000000,17.6375,17.6618,17.5988,17.6028,9016,0
+YCS.US,D,20201015,000000,17.6875,17.7251,17.6875,17.7251,4560,0
+YCS.US,D,20201016,000000,17.715,17.7275,17.71,17.7158,12148,0
+YCS.US,D,20201019,000000,17.73,17.73,17.705,17.7134,7976,0
+YCS.US,D,20201020,000000,17.7925,17.7925,17.7375,17.7475,5560,0
+YCS.US,D,20201021,000000,17.4675,17.4675,17.3875,17.4165,13440,0
+YCS.US,D,20201022,000000,17.535,17.5378,17.535,17.5378,936,0
+YCS.US,D,20201023,000000,17.5175,17.5175,17.465,17.48,4812,0
+YCS.US,D,20201026,000000,17.55,17.55,17.5143,17.5143,1256,0
+YCS.US,D,20201027,000000,17.395,17.4005,17.3708,17.4005,1692,0
+YCS.US,D,20201028,000000,17.3531,17.3531,17.3531,17.3531,976,0
+YCS.US,D,20201029,000000,17.4456,17.4456,17.4456,17.4456,1460,0
+YCS.US,D,20201030,000000,17.44,17.465,17.4125,17.465,71456,0
+YCS.US,D,20201102,000000,17.4875,17.53,17.4825,17.5075,52964,0
+YCS.US,D,20201103,000000,17.4352,17.4352,17.3925,17.415,28932,0
+YCS.US,D,20201104,000000,17.3425,17.4212,17.3425,17.4086,14464,0
+YCS.US,D,20201105,000000,17.125,17.1525,17.0699,17.0699,6324,0
+YCS.US,D,20201106,000000,17.0325,17.0325,16.9775,16.985,7544,0
+YCS.US,D,20201109,000000,17.625,17.735,17.6176,17.6731,31780,0
+YCS.US,D,20201110,000000,17.645,17.675,17.61,17.6399,49156,0
+YCS.US,D,20201111,000000,17.7275,17.7425,17.6725,17.685,29884,0
+YCS.US,D,20201112,000000,17.585,17.615,17.585,17.5869,6360,0
+YCS.US,D,20201113,000000,17.475,17.475,17.4075,17.4217,8532,0
+YCS.US,D,20201116,000000,17.4575,17.4575,17.3875,17.3933,13996,0
+YCS.US,D,20201117,000000,17.28,17.295,17.2425,17.2723,21256,0
+YCS.US,D,20201118,000000,17.1625,17.1625,17.105,17.1574,33044,0
+YCS.US,D,20201119,000000,17.1685,17.1685,17.1266,17.1266,7460,0
+YCS.US,D,20201120,000000,17.12,17.1311,17.12,17.1311,1344,0
+YCS.US,D,20201123,000000,17.1025,17.3875,17.1025,17.3771,15440,0
+YCS.US,D,20201124,000000,17.3975,17.4062,17.3466,17.3466,3328,0
+YCS.US,D,20201125,000000,17.3005,17.3321,17.3005,17.3321,2716,0
+YCS.US,D,20201127,000000,17.2225,17.2225,17.2083,17.2083,6732,0
+YCS.US,D,20201130,000000,17.2725,17.3282,17.2725,17.3282,27080,0
+YCS.US,D,20201201,000000,17.3325,17.3738,17.2825,17.2825,91300,0
+YCS.US,D,20201202,000000,17.37,17.37,17.3475,17.3475,15988,0
+YCS.US,D,20201203,000000,17.1525,17.1525,17.095,17.1523,7488,0
+YCS.US,D,20201204,000000,17.205,17.26,17.205,17.2518,15428,0
+YCS.US,D,20201207,000000,17.1875,17.225,17.175,17.2083,29888,0
+YCS.US,D,20201208,000000,17.2125,17.2425,17.2125,17.2388,5548,0
+YCS.US,D,20201209,000000,17.265,17.3158,17.2475,17.2475,14680,0
+YCS.US,D,20201210,000000,17.285,17.31,17.2563,17.2563,12072,0
+YCS.US,D,20201211,000000,17.2,17.2028,17.1225,17.2028,9840,0
+YCS.US,D,20201214,000000,17.215,17.215,17.2075,17.2075,2184,0
+YCS.US,D,20201215,000000,17.0674,17.0674,17.0674,17.0674,316,0
+YCS.US,D,20201216,000000,17.0175,17.1075,17.0096,17.0096,10640,0
+YCS.US,D,20201217,000000,16.8625,16.9053,16.8358,16.9053,6776,0
+YCS.US,D,20201218,000000,16.9425,16.995,16.9425,16.9556,9240,0
+YCS.US,D,20201221,000000,17.0025,17.04,16.9475,16.9475,17988,0
+YCS.US,D,20201222,000000,17.025,17.0575,17.025,17.0575,2164,0
+YCS.US,D,20201223,000000,17.005,17.05,16.99,17.0248,50488,0
+YCS.US,D,20201224,000000,17.0675,17.0875,17.0625,17.0625,8480,0
+YCS.US,D,20201228,000000,17.1125,17.15,17.1125,17.1388,3412,0
+YCS.US,D,20201229,000000,17.035,17.055,17.0325,17.0467,15360,0
+YCS.US,D,20201230,000000,16.8975,16.97,16.8975,16.9511,6520,0
+YCS.US,D,20201231,000000,16.8875,16.965,16.8875,16.9534,18060,0
+YCS.US,D,20210104,000000,16.8875,16.945,16.8775,16.9225,150840,0
+YCS.US,D,20210105,000000,16.815,16.815,16.75,16.7625,27084,0
+YCS.US,D,20210106,000000,16.9301,17.0075,16.8817,16.8817,6140,0
+YCS.US,D,20210107,000000,17.105,17.1675,17.105,17.1443,17380,0
+YCS.US,D,20210108,000000,17.115,17.195,17.115,17.1789,9276,0
+YCS.US,D,20210111,000000,17.285,17.285,17.245,17.2492,48840,0
+YCS.US,D,20210112,000000,17.2325,17.2325,17.1167,17.1167,4500,0
+YCS.US,D,20210113,000000,17.1576,17.1576,17.1576,17.1576,380,0
+YCS.US,D,20210114,000000,17.11,17.11,17.075,17.0934,3428,0
+YCS.US,D,20210115,000000,17.1375,17.1495,17.1375,17.1495,2120,0
+YCS.US,D,20210119,000000,17.1775,17.1775,17.1564,17.1564,716,0
+YCS.US,D,20210120,000000,17.0625,17.0625,17.0378,17.0378,2020,0
+YCS.US,D,20210121,000000,17.0475,17.05,17.0245,17.0245,4784,0
+YCS.US,D,20210122,000000,17.135,17.135,17.125,17.1256,1308,0
+YCS.US,D,20210125,000000,17.125,17.1362,17.1161,17.1161,6180,0
+YCS.US,D,20210126,000000,17.0738,17.0925,17.05,17.065,36740,0
+YCS.US,D,20210127,000000,17.2525,17.2638,17.22,17.2557,11912,0
+YCS.US,D,20210128,000000,17.29,17.3088,17.27,17.27,24156,0
+YCS.US,D,20210129,000000,17.4125,17.4375,17.405,17.4352,19424,0
+YCS.US,D,20210201,000000,17.495,17.5275,17.4875,17.504,274716,0
+YCS.US,D,20210202,000000,17.5375,17.5675,17.5309,17.5309,11632,0
+YCS.US,D,20210203,000000,17.53,17.549,17.5275,17.535,10956,0
+YCS.US,D,20210204,000000,17.6425,17.75,17.6425,17.75,13448,0
+YCS.US,D,20210205,000000,17.7075,17.7075,17.6375,17.6419,31840,0
+YCS.US,D,20210208,000000,17.6375,17.645,17.575,17.5822,34804,0
+YCS.US,D,20210209,000000,17.41,17.41,17.365,17.3775,22112,0
+YCS.US,D,20210210,000000,17.365,17.3955,17.365,17.3903,6592,0
+YCS.US,D,20210211,000000,17.4325,17.4392,17.3955,17.4232,6712,0
+YCS.US,D,20210212,000000,17.5298,17.5298,17.4875,17.4952,4912,0
+YCS.US,D,20210216,000000,17.7625,17.825,17.7428,17.8225,116748,0
+YCS.US,D,20210217,000000,17.82,17.82,17.7822,17.795,12236,0
+YCS.US,D,20210218,000000,17.7275,17.7275,17.7175,17.7243,13820,0
+YCS.US,D,20210219,000000,17.6925,17.705,17.65,17.6576,100916,0
+YCS.US,D,20210222,000000,17.6225,17.6225,17.495,17.5325,42156,0
+YCS.US,D,20210223,000000,17.615,17.615,17.5402,17.5929,16204,0
+YCS.US,D,20210224,000000,17.8575,17.8575,17.7825,17.7875,89784,0
+YCS.US,D,20210225,000000,17.867,17.95,17.8425,17.9209,24204,0
+YCS.US,D,20210226,000000,17.9675,18.0475,17.9675,18.0238,28816,0
+YCS.US,D,20210301,000000,18.0425,18.14,18.015,18.1029,69668,0
+YCS.US,D,20210302,000000,18.11,18.1125,18.0725,18.0825,42484,0
+YCS.US,D,20210303,000000,18.16,18.2025,18.1325,18.1625,97032,0
+YCS.US,D,20210304,000000,18.3175,18.4773,18.3175,18.455,583812,0
+YCS.US,D,20210305,000000,18.58,18.6375,18.54,18.6125,107028,0
+YCS.US,D,20210308,000000,18.7475,18.8125,18.7475,18.8075,17720,0
+YCS.US,D,20210309,000000,18.73,18.7786,18.645,18.6651,40004,0
+YCS.US,D,20210310,000000,18.62,18.7112,18.5125,18.62,41632,0
+YCS.US,D,20210311,000000,18.7275,18.7275,18.6425,18.65,16744,0
+YCS.US,D,20210312,000000,18.8625,18.8672,18.8225,18.8472,17784,0
+YCS.US,D,20210315,000000,18.91,18.91,18.8662,18.8755,14780,0
+YCS.US,D,20210316,000000,18.7875,18.8525,18.69,18.8253,28820,0
+YCS.US,D,20210317,000000,18.8925,18.9425,18.7,18.7907,55612,0
+YCS.US,D,20210318,000000,18.9125,18.9125,18.785,18.7854,4908,0
+YCS.US,D,20210319,000000,18.845,18.85,18.7775,18.7925,16940,0
+YCS.US,D,20210322,000000,18.7625,18.7638,18.737,18.7638,12488,0
+YCS.US,D,20210323,000000,18.7075,18.7375,18.6928,18.6941,17440,0
+YCS.US,D,20210324,000000,18.8,18.8,18.7225,18.7241,30076,0
+YCS.US,D,20210325,000000,18.8575,18.91,18.8575,18.87,41340,0
+YCS.US,D,20210326,000000,19.105,19.1125,19.0475,19.0527,44180,0
+YCS.US,D,20210329,000000,19.0725,19.115,19.0725,19.1078,18788,0
+YCS.US,D,20210330,000000,19.305,19.305,19.255,19.3,33232,0
+YCS.US,D,20210331,000000,19.4575,19.4575,19.35,19.4375,62044,0
+YCS.US,D,20210401,000000,19.4225,19.4425,19.3733,19.3925,262384,0
+YCS.US,D,20210405,000000,19.335,19.335,19.175,19.25,38020,0
+YCS.US,D,20210406,000000,19.105,19.1375,19.075,19.1199,16744,0
+YCS.US,D,20210407,000000,19.1,19.1322,19.06,19.1059,44644,0
+YCS.US,D,20210408,000000,18.8675,18.9325,18.85,18.9313,16304,0
+YCS.US,D,20210409,000000,19.115,19.115,19.0388,19.0502,12200,0
+YCS.US,D,20210412,000000,18.9525,18.968,18.9525,18.9625,16860,0
+YCS.US,D,20210413,000000,18.9175,18.9175,18.825,18.826,64560,0
+YCS.US,D,20210414,000000,18.815,18.8378,18.7908,18.7908,40692,0
+YCS.US,D,20210415,000000,18.7225,18.735,18.7025,18.7157,19276,0
+YCS.US,D,20210416,000000,18.7704,18.7704,18.7425,18.745,12136,0
+YCS.US,D,20210419,000000,18.575,18.575,18.48,18.532,138496,0
+YCS.US,D,20210420,000000,18.6225,18.6225,18.4875,18.4925,29888,0
+YCS.US,D,20210421,000000,18.5025,18.525,18.4925,18.4925,202780,0
+YCS.US,D,20210422,000000,18.5225,18.545,18.4825,18.4846,3784,0
+YCS.US,D,20210423,000000,18.4525,18.46,18.43,18.43,14780,0
+YCS.US,D,20210426,000000,18.465,18.5175,18.465,18.5169,2396,0
+YCS.US,D,20210427,000000,18.6222,18.73,18.6222,18.7275,11532,0
+YCS.US,D,20210428,000000,18.805,18.805,18.679,18.679,38652,0
+YCS.US,D,20210429,000000,18.8725,18.884,18.7576,18.7742,3512,0
+YCS.US,D,20210430,000000,18.87,18.92,18.87,18.91,18132,0
+YCS.US,D,20210503,000000,18.875,18.893,18.635,18.8425,478080,0
+YCS.US,D,20210504,000000,18.87,18.9375,18.8375,18.9118,80564,0
+YCS.US,D,20210505,000000,18.91,18.9107,18.8712,18.8732,21200,0
+YCS.US,D,20210506,000000,18.92,18.92,18.815,18.82,19848,0
+YCS.US,D,20210507,000000,18.7575,18.7575,18.6378,18.6625,17520,0
+YCS.US,D,20210510,000000,18.7278,18.7525,18.7225,18.7292,14508,0
+YCS.US,D,20210511,000000,18.6816,18.6884,18.6275,18.6884,20984,0
+YCS.US,D,20210512,000000,18.8525,19.014,18.8525,19.0075,83792,0
+YCS.US,D,20210513,000000,19.015,19.0153,18.9438,18.9525,12648,0
+YCS.US,D,20210514,000000,18.9275,18.94,18.9,18.9184,11204,0
+YCS.US,D,20210517,000000,18.8575,18.88,18.8412,18.8597,31032,0
+YCS.US,D,20210518,000000,18.7725,18.7925,18.755,18.7667,8852,0
+YCS.US,D,20210519,000000,18.7625,18.8687,18.665,18.8687,10584,0
+YCS.US,D,20210520,000000,18.74,18.74,18.725,18.7275,8436,0
+YCS.US,D,20210521,000000,18.7624,18.785,18.7525,18.7604,12500,0
+YCS.US,D,20210524,000000,18.7312,18.7312,18.715,18.7157,6264,0
+YCS.US,D,20210525,000000,18.7625,18.79,18.7,18.7,21708,0
+YCS.US,D,20210526,000000,18.7825,18.8472,18.7825,18.8409,12328,0
+YCS.US,D,20210527,000000,18.955,19.0848,18.955,19.0652,28368,0
+YCS.US,D,20210528,000000,19.1825,19.1825,19.0675,19.075,87108,0
+YCS.US,D,20210601,000000,18.9575,18.9925,18.915,18.955,125080,0
+YCS.US,D,20210602,000000,19.009,19.009,18.975,18.9767,19632,0
+YCS.US,D,20210603,000000,19.1675,19.2312,19.1675,19.2196,82152,0
+YCS.US,D,20210604,000000,18.9923,18.9923,18.9228,18.9549,138756,0
+YCS.US,D,20210607,000000,18.8475,18.8702,18.8475,18.8594,4764,0
+YCS.US,D,20210608,000000,18.92,18.9425,18.92,18.9405,9588,0
+YCS.US,D,20210609,000000,18.8673,18.9875,18.8673,18.985,5968,0
+YCS.US,D,20210610,000000,19.0375,19.0375,18.8922,18.8922,9384,0
+YCS.US,D,20210611,000000,19.05,19.06,19.0025,19.0031,12184,0
+YCS.US,D,20210614,000000,19.0902,19.1475,19.0902,19.135,11460,0
+YCS.US,D,20210615,000000,19.1475,19.1625,19.14,19.1411,3884,0
+YCS.US,D,20210616,000000,19.095,19.335,19.075,19.335,21132,0
+YCS.US,D,20210617,000000,19.2475,19.2475,19.1775,19.2188,18416,0
+YCS.US,D,20210618,000000,19.2688,19.2688,19.14,19.1693,20216,0
+YCS.US,D,20210621,000000,19.1775,19.2105,19.165,19.2105,6740,0
+YCS.US,D,20210622,000000,19.355,19.385,19.3275,19.3342,12240,0
+YCS.US,D,20210623,000000,19.39,19.45,19.3825,19.45,9608,0
+YCS.US,D,20210624,000000,19.4025,19.4152,19.4025,19.4062,10716,0
+YCS.US,D,20210625,000000,19.285,19.42,19.285,19.382,20304,0
+YCS.US,D,20210628,000000,19.405,19.405,19.2538,19.3175,94344,0
+YCS.US,D,20210629,000000,19.285,19.3062,19.285,19.2975,22916,0
+YCS.US,D,20210630,000000,19.34,19.5025,19.3375,19.495,25888,0
+YCS.US,D,20210701,000000,19.6,19.6825,19.6,19.6525,73620,0
+YCS.US,D,20210702,000000,19.575,19.575,19.4675,19.4724,51484,0
+YCS.US,D,20210706,000000,19.38,19.38,19.3078,19.3275,30672,0
+YCS.US,D,20210707,000000,19.3375,19.35,19.2925,19.2925,2880,0
+YCS.US,D,20210708,000000,18.98,19.0375,18.9575,19.0252,16160,0
+YCS.US,D,20210709,000000,19.0875,19.1602,19.0875,19.14,64760,0
+YCS.US,D,20210712,000000,19.2075,19.2252,19.2075,19.2175,7052,0
+YCS.US,D,20210713,000000,19.2075,19.3125,19.205,19.3125,4208,0
+YCS.US,D,20210714,000000,19.1302,19.1302,19.09,19.09,7008,0
+YCS.US,D,20210715,000000,19.0675,19.11,19.0259,19.0259,3156,0
+YCS.US,D,20210716,000000,19.175,19.175,19.1175,19.1175,2716,0
+YCS.US,D,20210719,000000,18.845,18.93,18.805,18.9153,26588,0
+YCS.US,D,20210720,000000,18.9275,19.0725,18.9275,19.03,17360,0
+YCS.US,D,20210721,000000,19.21,19.21,19.1725,19.1871,16244,0
+YCS.US,D,20210722,000000,19.1195,19.1525,19.1195,19.1328,6820,0
+YCS.US,D,20210723,000000,19.225,19.2875,19.225,19.2791,7732,0
+YCS.US,D,20210726,000000,19.1975,19.23,19.14,19.225,25656,0
+YCS.US,D,20210727,000000,19.0625,19.0625,18.9525,18.9872,11064,0
+YCS.US,D,20210728,000000,19.1425,19.155,19.0341,19.0341,11936,0
+YCS.US,D,20210729,000000,19.0075,19.0075,18.8875,18.89,15540,0
+YCS.US,D,20210730,000000,18.98,18.9975,18.9725,18.9725,8732,0
+YCS.US,D,20210802,000000,18.895,18.895,18.8025,18.8464,21368,0
+YCS.US,D,20210803,000000,18.7775,18.7775,18.75,18.75,5380,0
+YCS.US,D,20210804,000000,18.7975,18.9175,18.7975,18.895,6260,0
+YCS.US,D,20210805,000000,18.9762,18.986,18.9762,18.986,1532,0
+YCS.US,D,20210806,000000,19.135,19.1625,19.135,19.1425,20544,0
+YCS.US,D,20210809,000000,19.095,19.1875,19.095,19.1875,7616,0
+YCS.US,D,20210810,000000,19.26,19.275,19.26,19.2682,10684,0
+YCS.US,D,20210811,000000,19.2175,19.2175,19.214,19.214,3680,0
+YCS.US,D,20210812,000000,19.235,19.235,19.2088,19.2088,11928,0
+YCS.US,D,20210813,000000,19.1138,19.1152,18.9113,18.9113,20032,0
+YCS.US,D,20210816,000000,18.7925,18.7997,18.7925,18.7997,4588,0
+YCS.US,D,20210817,000000,18.8775,18.925,18.8602,18.92,6556,0
+YCS.US,D,20210818,000000,19.005,19.08,18.9825,18.9825,19340,0
+YCS.US,D,20210819,000000,18.99,18.9925,18.99,18.99,19660,0
+YCS.US,D,20210820,000000,18.98,19.0525,18.98,19.0525,3604,0
+YCS.US,D,20210823,000000,19,19.0025,18.945,18.945,47372,0
+YCS.US,D,20210824,000000,18.9425,18.9429,18.9425,18.9429,1008,0
+YCS.US,D,20210825,000000,19.0675,19.0675,19.0525,19.0525,9280,0
+YCS.US,D,20210826,000000,19.095,19.1275,19.0675,19.0747,16776,0
+YCS.US,D,20210827,000000,19.1425,19.1425,18.994,18.994,6544,0
+YCS.US,D,20210830,000000,19.0275,19.0275,19.0178,19.0178,1748,0
+YCS.US,D,20210831,000000,19.0175,19.0625,19.0175,19.055,3492,0
+YCS.US,D,20210901,000000,19.0305,19.0775,19.0305,19.0608,5344,0
+YCS.US,D,20210902,000000,19.06,19.06,19.0326,19.0326,4656,0
+YCS.US,D,20210903,000000,18.9404,18.9404,18.9404,18.9404,848,0
+YCS.US,D,20210907,000000,19.1025,19.165,19.0975,19.1578,5208,0
+YCS.US,D,20210908,000000,19.1525,19.18,19.1343,19.1343,2304,0
+YCS.US,D,20210909,000000,18.9825,18.9825,18.9375,18.9375,8212,0
+YCS.US,D,20210910,000000,19.035,19.035,19.0033,19.0033,1780,0
+YCS.US,D,20210913,000000,19.0475,19.0506,19.0425,19.0506,3924,0
+YCS.US,D,20210914,000000,18.9175,18.9175,18.9175,18.9175,2896,0
+YCS.US,D,20210915,000000,18.83,18.83,18.824,18.824,6668,0
+YCS.US,D,20210916,000000,18.965,18.9725,18.92,18.9428,3800,0
+YCS.US,D,20210917,000000,19.015,19.0375,19.015,19.0358,4356,0
+YCS.US,D,20210920,000000,18.8728,18.8728,18.82,18.8382,2784,0
+YCS.US,D,20210921,000000,18.7875,18.7875,18.7625,18.7625,1948,0
+YCS.US,D,20210922,000000,18.885,18.9468,18.885,18.9468,4148,0
+YCS.US,D,20210923,000000,19.0775,19.1332,19.0775,19.1332,10692,0
+YCS.US,D,20210924,000000,19.285,19.3044,19.285,19.3044,2168,0
+YCS.US,D,20210927,000000,19.34,19.3927,19.325,19.3893,21804,0
+YCS.US,D,20210928,000000,19.4825,19.5577,19.4825,19.5577,6600,0
+YCS.US,D,20210929,000000,19.7,19.7362,19.7,19.72,24292,0
+YCS.US,D,20210930,000000,19.5725,19.5725,19.49,19.4905,6488,0
+YCS.US,D,20211001,000000,19.385,19.4075,19.36,19.3908,19620,0
+YCS.US,D,20211004,000000,19.4225,19.4225,19.3537,19.3537,3088,0
+YCS.US,D,20211005,000000,19.5262,19.5525,19.5262,19.5426,2676,0
+YCS.US,D,20211006,000000,19.5225,19.525,19.49,19.52,7376,0
+YCS.US,D,20211007,000000,19.5275,19.586,19.5275,19.586,1044,0
+YCS.US,D,20211008,000000,19.64,19.8008,19.64,19.8008,8440,0
+YCS.US,D,20211011,000000,20.1125,20.1931,20.09,20.1931,18972,0
+YCS.US,D,20211012,000000,20.2998,20.3038,20.2735,20.2735,11836,0
+YCS.US,D,20211013,000000,20.17,20.17,20.1481,20.1525,2764,0
+YCS.US,D,20211014,000000,20.28,20.31,20.28,20.2917,6212,0
+YCS.US,D,20211015,000000,20.5625,20.5725,20.43,20.5025,59088,0
+YCS.US,D,20211018,000000,20.5062,20.5308,20.4975,20.5308,13332,0
+YCS.US,D,20211019,000000,20.4875,20.545,20.4875,20.545,7228,0
+YCS.US,D,20211020,000000,20.535,20.535,20.49,20.5225,8620,0
+YCS.US,D,20211021,000000,20.355,20.4225,20.3362,20.4211,13336,0
+YCS.US,D,20211022,000000,20.25,20.25,20.2138,20.2138,3344,0
+YCS.US,D,20211025,000000,20.3,20.3094,20.3,20.3094,1436,0
+YCS.US,D,20211026,000000,20.4925,20.4925,20.4402,20.45,13100,0
+YCS.US,D,20211027,000000,20.265,20.3397,20.265,20.3397,4516,0
+YCS.US,D,20211028,000000,20.222,20.2609,20.2087,20.2609,2876,0
+YCS.US,D,20211029,000000,20.375,20.445,20.375,20.4075,21920,0
+YCS.US,D,20211101,000000,20.495,20.5148,20.3979,20.4225,488984,0
+YCS.US,D,20211102,000000,20.35,20.41,20.325,20.3887,22644,0
+YCS.US,D,20211103,000000,20.4075,20.45,20.375,20.41,47340,0
+YCS.US,D,20211104,000000,20.285,20.315,20.2825,20.307,13584,0
+YCS.US,D,20211105,000000,20.2175,20.2175,20.1649,20.1728,10820,0
+YCS.US,D,20211108,000000,20.1175,20.1375,20.0925,20.1344,36928,0
+YCS.US,D,20211109,000000,20.0425,20.0425,19.98,20.0016,12272,0
+YCS.US,D,20211110,000000,20.3375,20.3925,20.3375,20.3579,42488,0
+YCS.US,D,20211111,000000,20.43,20.4325,20.415,20.415,13908,0
+YCS.US,D,20211112,000000,20.3425,20.3625,20.34,20.34,16688,0
+YCS.US,D,20211115,000000,20.325,20.475,20.325,20.4625,38732,0
+YCS.US,D,20211116,000000,20.615,20.7002,20.5905,20.7002,28796,0
+YCS.US,D,20211117,000000,20.68,20.68,20.335,20.435,20216,0
+YCS.US,D,20211118,000000,20.5325,20.5325,20.475,20.4874,5136,0
+YCS.US,D,20211119,000000,20.39,20.4025,20.3348,20.3925,6856,0
+YCS.US,D,20211122,000000,20.5898,20.725,20.5898,20.7022,4684,0
+YCS.US,D,20211123,000000,20.7475,20.8022,20.7388,20.8022,4836,0
+YCS.US,D,20211124,000000,20.875,20.92,20.8625,20.8975,8712,0
+YCS.US,D,20211126,000000,20.215,20.215,20.045,20.045,14488,0
+YCS.US,D,20211129,000000,20.2913,20.35,20.2375,20.2375,5640,0
+YCS.US,D,20211130,000000,19.9225,20.2375,19.8725,20.03,44952,0
+YCS.US,D,20211201,000000,20.0175,20.03,19.8775,19.94,223496,0
+YCS.US,D,20211202,000000,19.9525,20.085,19.9175,19.9175,40492,0
+YCS.US,D,20211203,000000,20.195,20.205,19.86,19.9175,203080,0
+YCS.US,D,20211206,000000,20.085,20.1776,20.075,20.1618,23084,0
+YCS.US,D,20211207,000000,20.2475,20.2475,20.1625,20.166,23916,0
+YCS.US,D,20211208,000000,20.305,20.305,20.215,20.2325,11196,0
+YCS.US,D,20211209,000000,20.1825,20.22,20.1475,20.1475,6036,0
+YCS.US,D,20211210,000000,20.12,20.1478,20.0875,20.1478,3180,0
+YCS.US,D,20211213,000000,20.1875,20.2009,20.1425,20.2009,4392,0
+YCS.US,D,20211214,000000,20.24,20.2625,20.2325,20.2554,25688,0
+YCS.US,D,20211215,000000,20.2575,20.43,20.2575,20.365,25060,0
+YCS.US,D,20211216,000000,20.2075,20.2575,20.2025,20.2232,7312,0
+YCS.US,D,20211217,000000,20.125,20.2525,20.12,20.25,11580,0
+YCS.US,D,20211220,000000,20.1825,20.255,20.1475,20.2402,30476,0
+YCS.US,D,20211221,000000,20.325,20.4225,20.3225,20.3864,8816,0
+YCS.US,D,20211222,000000,20.4625,20.4625,20.3825,20.3847,6940,0
+YCS.US,D,20211223,000000,20.4775,20.505,20.4775,20.4973,3704,0
+YCS.US,D,20211227,000000,20.6125,20.675,20.6125,20.6665,47264,0
+YCS.US,D,20211228,000000,20.6225,20.65,20.6225,20.645,3668,0
+YCS.US,D,20211229,000000,20.6375,20.72,20.6225,20.708,31364,0
+YCS.US,D,20211230,000000,20.765,20.78,20.745,20.7472,5520,0
+YCS.US,D,20211231,000000,20.745,20.7725,20.7325,20.7482,5900,0
+YCS.US,D,20220103,000000,20.81,20.85,20.8012,20.85,121340,0
+YCS.US,D,20220104,000000,21.175,21.1838,21.11,21.11,142996,0
+YCS.US,D,20220105,000000,20.9575,21.135,20.9575,21.1154,23400,0
+YCS.US,D,20220106,000000,21.005,21.065,20.965,21.0479,26272,0
+YCS.US,D,20220107,000000,20.98,20.98,20.925,20.9258,20276,0
+YCS.US,D,20220110,000000,20.8675,20.8675,20.74,20.7949,23592,0
+YCS.US,D,20220111,000000,20.9325,20.9325,20.8164,20.8164,12240,0
+YCS.US,D,20220112,000000,20.745,20.7625,20.4828,20.5396,23664,0
+YCS.US,D,20220113,000000,20.425,20.4262,20.3688,20.3882,14748,0
+YCS.US,D,20220114,000000,20.2425,20.411,20.23,20.411,10496,0
+YCS.US,D,20220118,000000,20.5325,20.5775,20.5325,20.5632,8328,0
+YCS.US,D,20220119,000000,20.4425,20.4475,20.415,20.4327,10552,0
+YCS.US,D,20220120,000000,20.3825,20.4132,20.3825,20.4132,12984,0
+YCS.US,D,20220121,000000,20.225,20.235,20.205,20.2196,19916,0
+YCS.US,D,20220124,000000,20.265,20.3285,20.2375,20.3285,17232,0
+YCS.US,D,20220125,000000,20.295,20.3003,20.295,20.3003,3356,0
+YCS.US,D,20220126,000000,20.4225,20.5512,20.4225,20.5435,24372,0
+YCS.US,D,20220127,000000,20.8575,20.8575,20.7775,20.8168,13036,0
+YCS.US,D,20220128,000000,20.755,20.81,20.755,20.7737,16972,0
+YCS.US,D,20220131,000000,20.83,20.83,20.7225,20.7254,26012,0
+YCS.US,D,20220201,000000,20.57,20.6425,20.5325,20.5725,174404,0
+YCS.US,D,20220202,000000,20.44,20.4859,20.4056,20.4859,13868,0
+YCS.US,D,20220203,000000,20.615,20.6618,20.615,20.6618,4896,0
+YCS.US,D,20220204,000000,20.78,20.8325,20.75,20.7522,7720,0
+YCS.US,D,20220207,000000,20.7145,20.7288,20.695,20.6988,11580,0
+YCS.US,D,20220208,000000,20.8875,20.8875,20.8475,20.8686,4444,0
+YCS.US,D,20220209,000000,20.7625,20.86,20.7625,20.86,5296,0
+YCS.US,D,20220210,000000,21.2038,21.2038,21.08,21.1408,7948,0
+YCS.US,D,20220211,000000,21.0575,21.0798,20.8,20.8652,14756,0
+YCS.US,D,20220214,000000,20.9378,21,20.9375,20.99,15328,0
+YCS.US,D,20220215,000000,20.9975,21.0048,20.9793,20.9793,2740,0
+YCS.US,D,20220216,000000,20.93,20.935,20.8925,20.9064,49680,0
+YCS.US,D,20220217,000000,20.7675,20.77,20.72,20.7331,19144,0
+YCS.US,D,20220218,000000,20.78,20.8025,20.775,20.7859,23520,0
+YCS.US,D,20220222,000000,20.7498,20.7835,20.7225,20.77,8608,0
+YCS.US,D,20220223,000000,20.7775,20.7775,20.7375,20.7564,5224,0
+YCS.US,D,20220224,000000,20.7825,20.9925,20.7825,20.9682,45624,0
+YCS.US,D,20220225,000000,20.945,20.945,20.9375,20.9375,2968,0
+YCS.US,D,20220228,000000,20.855,20.8775,20.71,20.7363,26696,0
+YCS.US,D,20220301,000000,20.7125,20.725,20.6498,20.6895,159588,0
+YCS.US,D,20220302,000000,20.88,21,20.88,20.9378,53452,0
+YCS.US,D,20220303,000000,20.9725,20.9725,20.8976,20.915,17888,0
+YCS.US,D,20220304,000000,20.835,20.835,20.6412,20.6824,16712,0
+YCS.US,D,20220307,000000,20.8675,20.895,20.8385,20.8385,15900,0
+YCS.US,D,20220308,000000,20.975,20.985,20.92,20.97,22388,0
+YCS.US,D,20220309,000000,21.0125,21.0625,21.0061,21.0411,7980,0
+YCS.US,D,20220310,000000,21.17,21.17,21.1275,21.1389,9168,0
+YCS.US,D,20220311,000000,21.4375,21.58,21.4375,21.5679,18800,0
+YCS.US,D,20220314,000000,21.8425,21.9075,21.7925,21.906,34136,0
+YCS.US,D,20220315,000000,21.8225,21.9725,21.8125,21.9438,23060,0
+YCS.US,D,20220316,000000,21.9275,22.225,21.9275,22.0669,20308,0
+YCS.US,D,20220317,000000,22.125,22.1375,22,22.0624,30780,0
+YCS.US,D,20220318,000000,22.33,22.33,22.2325,22.245,8760,0
+YCS.US,D,20220321,000000,22.265,22.39,22.25,22.3827,19880,0
+YCS.US,D,20220322,000000,22.7975,22.88,22.78,22.8528,137240,0
+YCS.US,D,20220323,000000,22.8425,23.005,22.8275,22.992,38372,0
+YCS.US,D,20220324,000000,23.27,23.475,23.27,23.4575,159164,0
+YCS.US,D,20220325,000000,23.37,23.395,23.25,23.3706,44032,0
+YCS.US,D,20220328,000000,23.9975,24.045,23.795,24.0215,310816,0
+YCS.US,D,20220329,000000,23.5,23.6598,23.255,23.5475,356812,0
+YCS.US,D,20220330,000000,23.32,23.32,23.1725,23.235,116564,0
+YCS.US,D,20220331,000000,23.1675,23.1815,23.055,23.1815,22984,0
+YCS.US,D,20220401,000000,23.6475,23.675,23.46,23.4868,184060,0
+YCS.US,D,20220404,000000,23.5625,23.6312,23.55,23.573,29312,0
+YCS.US,D,20220405,000000,23.6125,23.9225,23.5975,23.915,68184,0
+YCS.US,D,20220406,000000,24.0625,24.065,23.915,24.032,49208,0
+YCS.US,D,20220407,000000,24.02,24.05,23.97,24.0384,38188,0
+YCS.US,D,20220408,000000,24.2625,24.2675,24.15,24.1925,45256,0
+YCS.US,D,20220411,000000,24.6375,24.67,24.58,24.5886,79008,0
+YCS.US,D,20220412,000000,24.4575,24.58,24.4325,24.5782,95788,0
+YCS.US,D,20220413,000000,24.7175,24.775,24.605,24.6938,32548,0
+YCS.US,D,20220414,000000,24.6775,24.83,24.6625,24.815,54624,0
+YCS.US,D,20220418,000000,25.0225,25.2412,25.0225,25.2008,103840,0
+YCS.US,D,20220419,000000,25.8475,26.0025,25.8025,25.945,125536,0
+YCS.US,D,20220420,000000,25.56,25.5912,25.4028,25.485,91172,0
+YCS.US,D,20220421,000000,25.6975,25.87,25.6875,25.715,56788,0
+YCS.US,D,20220422,000000,25.7975,25.97,25.6625,25.815,179228,0
+YCS.US,D,20220425,000000,25.6275,25.6275,25.405,25.585,99032,0
+YCS.US,D,20220426,000000,25.2875,25.43,25.2338,25.3772,96088,0
+YCS.US,D,20220427,000000,25.6475,25.79,25.5745,25.7282,111916,0
+YCS.US,D,20220428,000000,26.6775,26.855,26.61,26.7275,296764,0
+YCS.US,D,20220429,000000,26.4925,26.5,26.105,26.25,259184,0
+YCS.US,D,20220502,000000,26.3775,26.5025,26.3575,26.5025,459352,0
+YCS.US,D,20220503,000000,26.275,26.435,26.255,26.4166,65744,0
+YCS.US,D,20220504,000000,26.3,26.43,25.9025,26.0116,126328,0
+YCS.US,D,20220505,000000,26.3875,26.555,26.3,26.3,534004,0
+YCS.US,D,20220506,000000,26.52,26.585,26.4297,26.5434,103748,0
+YCS.US,D,20220509,000000,26.6375,26.6888,26.395,26.405,116800,0
+YCS.US,D,20220510,000000,26.3225,26.5076,26.3225,26.4875,69580,0
+YCS.US,D,20220511,000000,26.5,26.5,26.134,26.2842,107656,0
+YCS.US,D,20220512,000000,25.56,25.7,25.3136,25.7,448748,0
+YCS.US,D,20220513,000000,25.96,26.0825,25.96,26.05,115340,0
+YCS.US,D,20220516,000000,25.9475,26.0227,25.925,25.9469,68820,0
+YCS.US,D,20220517,000000,26.1975,26.2,25.9575,26.0644,31712,0
+YCS.US,D,20220518,000000,25.8,25.8062,25.535,25.5925,136564,0
+YCS.US,D,20220519,000000,25.15,25.4075,25.1375,25.4,199484,0
+YCS.US,D,20220520,000000,25.5125,25.6675,25.3545,25.6675,85540,0
+YCS.US,D,20220523,000000,25.3875,25.4775,25.3125,25.4625,250780,0
+YCS.US,D,20220524,000000,25.0725,25.0725,24.8578,25.0478,98232,0
+YCS.US,D,20220525,000000,25.1325,25.275,25.1325,25.225,199316,0
+YCS.US,D,20220526,000000,25.155,25.27,25.045,25.045,120334,0
+YCS.US,D,20220527,000000,25.1,25.175,25.041,25.15,37382,0
+YCS.US,D,20220531,000000,25.685,25.82,25.66,25.784,182814,0
+YCS.US,D,20220601,000000,26.01,26.365,26.01,26.36,97398,0
+YCS.US,D,20220602,000000,26.175,26.2819,26.16,26.22,58288,0
+YCS.US,D,20220603,000000,26.49,26.6875,26.47,26.645,46114,0
+YCS.US,D,20220606,000000,26.665,27.1075,26.65,27.05,136202,0
+YCS.US,D,20220607,000000,27.43,27.4379,27.2888,27.37,56018,0
+YCS.US,D,20220608,000000,28.04,28.05,27.785,28.05,109344,0
+YCS.US,D,20220609,000000,27.905,28.105,27.8104,28.105,148720,0
+YCS.US,D,20220610,000000,27.985,28.09,27.895,28.09,155294,0
+YCS.US,D,20220613,000000,27.905,28.19,27.76,28.07,163698,0
+YCS.US,D,20220614,000000,28.165,28.5,28.01,28.415,162622,0
+YCS.US,D,20220615,000000,28.23,28.26,27.7575,27.77,169736,0
+YCS.US,D,20220616,000000,27.38,27.435,26.8618,27.08,167550,0
+YCS.US,D,20220617,000000,28.16,28.425,28.1405,28.27,248868,0
+YCS.US,D,20220621,000000,28.78,28.95,28.6936,28.945,252622,0
+YCS.US,D,20220622,000000,28.69,28.805,28.58,28.78,146574,0
+YCS.US,D,20220623,000000,28.19,28.265,27.95,28.2214,203706,0
+YCS.US,D,20220624,000000,28.27,28.42,28.18,28.335,61454,0
+YCS.US,D,20220627,000000,28.41,28.465,28.27,28.425,91984,0
+YCS.US,D,20220628,000000,28.725,28.82,28.705,28.74,104478,0
+YCS.US,D,20220629,000000,29.06,29.11,28.845,28.9478,116238,0
+YCS.US,D,20220630,000000,28.69,28.725,28.501,28.565,111364,0
+YCS.US,D,20220701,000000,28.5,28.5,28.195,28.395,114586,0
+YCS.US,D,20220705,000000,28.61,28.7175,28.5,28.575,46164,0
+YCS.US,D,20220706,000000,28.43,28.695,28.35,28.66,46500,0
+YCS.US,D,20220707,000000,28.595,28.74,28.58,28.69,305876,0
+YCS.US,D,20220708,000000,28.875,28.875,28.6675,28.7256,88790,0
+YCS.US,D,20220711,000000,29.35,29.4,29.215,29.215,93058,0
+YCS.US,D,20220712,000000,28.96,29.055,28.8926,29.035,55766,0
+YCS.US,D,20220713,000000,29.37,29.47,29.1725,29.25,44198,0
+YCS.US,D,20220714,000000,30.05,30.13,29.88,29.91,192794,0
+YCS.US,D,20220715,000000,29.91,29.91,29.765,29.775,232274,0
+YCS.US,D,20220718,000000,29.69,29.69,29.535,29.575,124552,0
+YCS.US,D,20220719,000000,29.355,29.6411,29.3128,29.6329,79718,0
+YCS.US,D,20220720,000000,29.58,29.675,29.57,29.6375,44690,0
+YCS.US,D,20220721,000000,29.76,29.76,29.3505,29.355,67032,0
+YCS.US,D,20220722,000000,28.985,28.985,28.5444,28.7275,110558,0
+YCS.US,D,20220725,000000,29,29,28.8491,28.975,83980,0
+YCS.US,D,20220726,000000,28.825,29.0355,28.78,28.9875,17778,0
+YCS.US,D,20220727,000000,28.99,29.285,28.87,28.9184,33706,0
+YCS.US,D,20220728,000000,28.095,28.1575,27.936,27.9725,110112,0
+YCS.US,D,20220729,000000,27.9,28.0288,27.5,27.5,252272,0
+YCS.US,D,20220801,000000,27.06,27.16,26.8608,26.87,259064,0
+YCS.US,D,20220802,000000,26.705,27.475,26.65,27.465,156562,0
+YCS.US,D,20220803,000000,27.595,28.0225,27.595,27.835,64396,0
+YCS.US,D,20220804,000000,27.6502,27.735,27.335,27.3446,121968,0
+YCS.US,D,20220805,000000,28.13,28.425,28.1175,28.2475,103740,0
+YCS.US,D,20220808,000000,28.2,28.2686,27.9832,28.2686,33014,0
+YCS.US,D,20220809,000000,28.26,28.325,28.195,28.301,13082,0
+YCS.US,D,20220810,000000,27.485,27.485,26.995,27.345,99368,0
+YCS.US,D,20220811,000000,27.055,27.4475,26.985,27.4475,19946,0
+YCS.US,D,20220812,000000,27.6906,27.71,27.48,27.48,30666,0
+YCS.US,D,20220815,000000,27.285,27.5576,27.28,27.5253,94954,0
+YCS.US,D,20220816,000000,28.07,28.0925,27.89,27.89,48092,0
+YCS.US,D,20220817,000000,28.275,28.445,28.175,28.25,80022,0
+YCS.US,D,20220818,000000,28.2728,28.635,28.265,28.5925,92402,0
+YCS.US,D,20220819,000000,29.075,29.175,28.945,29.01,141524,0
+YCS.US,D,20220822,000000,29.155,29.325,29.08,29.2858,54898,0
+YCS.US,D,20220823,000000,29.33,29.33,28.6,29.0118,73440,0
+YCS.US,D,20220824,000000,29.13,29.1478,29.0425,29.1278,11326,0
+YCS.US,D,20220825,000000,29.0525,29.065,28.845,28.8963,36640,0
+YCS.US,D,20220826,000000,28.9925,29.315,28.9391,29.3025,75732,0
+YCS.US,D,20220829,000000,29.745,29.905,29.7,29.8391,53076,0
+YCS.US,D,20220830,000000,29.76,29.94,29.6525,29.8276,56392,0
+YCS.US,D,20220831,000000,29.88,29.9277,29.765,29.9242,32022,0
+YCS.US,D,20220901,000000,30.255,30.805,30.25,30.805,183664,0
+YCS.US,D,20220902,000000,30.525,30.55,30.4042,30.5173,79142,0
+YCS.US,D,20220906,000000,31.46,31.745,31.436,31.639,128168,0
+YCS.US,D,20220907,000000,32.63,32.63,32.01,32.01,134074,0
+YCS.US,D,20220908,000000,32.26,32.26,32.06,32.145,143034,0
+YCS.US,D,20220909,000000,31.49,31.6,31.4,31.5497,70436,0
+YCS.US,D,20220912,000000,31.6,31.6475,31.3655,31.625,66266,0
+YCS.US,D,20220913,000000,32.31,32.375,32.1,32.3716,48212,0
+YCS.US,D,20220914,000000,31.645,31.8,31.51,31.775,159426,0
+YCS.US,D,20220915,000000,31.905,31.9775,31.795,31.9225,35424,0
+YCS.US,D,20220916,000000,31.815,31.825,31.6597,31.6668,61622,0
+YCS.US,D,20220919,000000,31.92,31.965,31.78,31.785,25220,0
+YCS.US,D,20220920,000000,32.085,32.1098,31.975,32.01,37140,0
+YCS.US,D,20220921,000000,32.14,32.4,31.905,32.135,61912,0
+YCS.US,D,20220922,000000,31,31.495,30.94,31.46,203750,0
+YCS.US,D,20220923,000000,31.695,31.925,31.6436,31.885,70690,0
+YCS.US,D,20220926,000000,32.265,32.55,32.2023,32.465,153282,0
+YCS.US,D,20220927,000000,32.51,32.595,32.4375,32.58,80142,0
+YCS.US,D,20220928,000000,32.34,32.4628,32.1705,32.21,109192,0
+YCS.US,D,20220929,000000,32.44,32.5,32.345,32.42,52254,0
+YCS.US,D,20220930,000000,32.46,32.57,32.395,32.51,54912,0
+YCS.US,D,20221003,000000,32.605,32.6695,32.33,32.53,100298,0
+YCS.US,D,20221004,000000,32.53,32.5625,32.205,32.22,261296,0
+YCS.US,D,20221005,000000,32.455,32.6075,32.4025,32.495,58948,0
+YCS.US,D,20221006,000000,32.615,32.7358,32.565,32.7358,32040,0
+YCS.US,D,20221007,000000,32.705,32.8995,32.705,32.87,29448,0
+YCS.US,D,20221010,000000,32.95,33.052,32.925,33.03,77100,0
+YCS.US,D,20221011,000000,33.02,33.09,32.9,33.075,33514,0
+YCS.US,D,20221012,000000,33.525,33.6,33.455,33.545,69974,0
+YCS.US,D,20221013,000000,33.69,33.8256,33.575,33.72,57778,0
+YCS.US,D,20221014,000000,34.035,34.475,34.035,34.34,83206,0
+YCS.US,D,20221017,000000,34.45,34.57,34.345,34.57,60738,0
+YCS.US,D,20221018,000000,34.58,34.73,34.55,34.625,75762,0
+YCS.US,D,20221019,000000,34.885,35.0175,34.86,34.965,109302,0
+YCS.US,D,20221020,000000,35.02,35.19,34.82,35.095,230010,0
+YCS.US,D,20221021,000000,35.765,35.79,33.29,33.705,1017284,0
+YCS.US,D,20221024,000000,34.61,34.6445,34.4,34.545,160834,0
+YCS.US,D,20221025,000000,34.175,34.205,33.8825,34.03,228840,0
+YCS.US,D,20221026,000000,33.72,33.72,33.27,33.3175,109322,0
+YCS.US,D,20221027,000000,33.285,33.345,33.045,33.295,112618,0
+YCS.US,D,20221028,000000,33.96,33.98,33.805,33.86,83258,0
+YCS.US,D,20221031,000000,34.45,34.58,34.375,34.445,76590,0
+YCS.US,D,20221101,000000,33.765,34.285,33.76,34.195,115468,0
+YCS.US,D,20221102,000000,33.64,34.075,33.055,34.04,201860,0
+YCS.US,D,20221103,000000,34.185,34.365,33.975,34.265,72320,0
+YCS.US,D,20221104,000000,33.76,33.855,33.465,33.51,73824,0
+YCS.US,D,20221107,000000,33.36,33.55,33.285,33.52,51786,0
+YCS.US,D,20221108,000000,33.35,33.35,32.9339,33.065,157950,0
+YCS.US,D,20221109,000000,33.3975,33.59,33.2571,33.515,72922,0
+YCS.US,D,20221110,000000,31.965,31.965,30.96,30.995,299372,0
+YCS.US,D,20221111,000000,30.215,30.3075,29.775,29.87,220304,0
+YCS.US,D,20221114,000000,30.62,30.72,30.27,30.31,168114,0
+YCS.US,D,20221115,000000,29.985,30.285,29.985,30.11,143938,0
+YCS.US,D,20221116,000000,30.15,30.335,30.07,30.225,90344,0
+YCS.US,D,20221117,000000,30.6275,30.745,30.49,30.545,78630,0
+YCS.US,D,20221118,000000,30.367,30.64,30.367,30.6275,42720,0
+YCS.US,D,20221121,000000,31.08,31.4395,31.07,31.3763,110900,0
+YCS.US,D,20221122,000000,31.085,31.115,30.975,30.985,75460,0
+YCS.US,D,20221123,000000,30.885,30.885,30.125,30.265,76466,0
+YCS.US,D,20221125,000000,30.25,30.25,30.08,30.1008,15396,0
+YCS.US,D,20221128,000000,29.89,30.09,29.825,30.05,29928,0
+YCS.US,D,20221129,000000,30.01,30.01,29.78,29.995,19178,0
+YCS.US,D,20221130,000000,30.21,30.48,29.64,29.6586,99336,0
+YCS.US,D,20221201,000000,28.865,28.915,28.41,28.41,219276,0
+YCS.US,D,20221202,000000,28.475,28.6379,28.065,28.1,125592,0
+YCS.US,D,20221205,000000,28.715,29.155,28.715,29.155,139744,0
+YCS.US,D,20221206,000000,29.02,29.25,28.975,29.235,59964,0
+YCS.US,D,20221207,000000,29.055,29.17,28.926,29,76552,0
+YCS.US,D,20221208,000000,29.035,29.1485,28.95,29.1,80906,0
+YCS.US,D,20221209,000000,28.89,29.14,28.89,29.0884,41578,0
+YCS.US,D,20221212,000000,29.285,29.625,29.2552,29.57,104496,0
+YCS.US,D,20221213,000000,28.34,28.66,28.295,28.6596,102722,0
+YCS.US,D,20221214,000000,28.44,28.69,28.2775,28.545,77300,0
+YCS.US,D,20221215,000000,29.09,29.735,29.035,29.525,321704,0
+YCS.US,D,20221216,000000,29.325,29.37,28.96,29.1224,47360,0
+YCS.US,D,20221219,000000,29.075,29.325,29.075,29.29,185094,0
+YCS.US,D,20221220,000000,27.2,27.25,26.4,26.932,246212,0
+YCS.US,D,20221221,000000,27.175,27.235,26.9775,27.1824,251086,0
+YCS.US,D,20221222,000000,27.25,27.35,27.2,27.225,101480,0
+YCS.US,D,20221223,000000,27.45,27.53,27.3928,27.4307,29742,0
+YCS.US,D,20221227,000000,27.71,27.735,27.585,27.7258,74546,0
+YCS.US,D,20221228,000000,27.815,28.145,27.77,28.145,214392,0
+YCS.US,D,20221229,000000,27.575,27.665,27.505,27.5182,47460,0
+YCS.US,D,20221230,000000,27.045,27.205,26.645,26.7844,44854,0
+YCS.US,D,20230103,000000,26.6,26.765,26.4,26.76,89780,0
+YCS.US,D,20230104,000000,26.71,27.43,26.71,27.43,73344,0
+YCS.US,D,20230105,000000,27.825,28,27.6,27.73,40854,0
+YCS.US,D,20230106,000000,27.9,28.02,27.2,27.2059,46450,0
+YCS.US,D,20230109,000000,27.22,27.22,27.0225,27.135,63038,0
+YCS.US,D,20230110,000000,27.175,27.3074,27.135,27.3074,14664,0
+YCS.US,D,20230111,000000,27.485,27.49,27.3502,27.4345,53672,0
+YCS.US,D,20230112,000000,26.51,26.68,25.945,26.0364,102186,0
+YCS.US,D,20230113,000000,25.605,25.605,25.2,25.5078,86836,0
+YCS.US,D,20230117,000000,25.745,25.82,25.6332,25.6721,29804,0
+YCS.US,D,20230118,000000,25.495,25.9325,25.495,25.9078,36128,0
+YCS.US,D,20230119,000000,25.74,25.85,25.71,25.7623,22164,0
+YCS.US,D,20230120,000000,26.51,26.555,26.19,26.23,60576,0
+YCS.US,D,20230123,000000,26.6639,26.7125,26.61,26.7,25500,0
+YCS.US,D,20230124,000000,26.59,26.865,26.4,26.4898,11494,0
+YCS.US,D,20230125,000000,26.325,26.405,26.175,26.263,18718,0
+YCS.US,D,20230126,000000,26.45,26.633,26.45,26.57,68820,0
+YCS.US,D,20230127,000000,26.445,26.4682,26.3958,26.45,23720,0
+YCS.US,D,20230130,000000,26.5774,26.695,26.575,26.685,27684,0
+YCS.US,D,20230131,000000,26.3905,26.635,26.3905,26.55,18850,0
+YCS.US,D,20230201,000000,26.225,26.345,25.9775,26.05,106308,0
+YCS.US,D,20230202,000000,25.765,26.015,25.755,26.0075,83672,0
+YCS.US,D,20230203,000000,26.67,26.9703,26.616,26.9641,41674,0
+YCS.US,D,20230206,000000,27.535,27.685,27.5125,27.575,49108,0
+YCS.US,D,20230207,000000,27.335,27.37,26.73,26.955,72014,0
+YCS.US,D,20230208,000000,26.995,27.115,26.995,27.115,14336,0
+YCS.US,D,20230209,000000,26.68,27.205,26.68,27.2,28964,0
+YCS.US,D,20230210,000000,26.84,27.175,26.84,27.1075,17154,0
+YCS.US,D,20230213,000000,27.7,27.7393,27.475,27.51,75604,0
+YCS.US,D,20230214,000000,27.79,27.9152,27.58,27.825,62774,0
+YCS.US,D,20230215,000000,28.255,28.485,28.215,28.2838,37122,0
+YCS.US,D,20230216,000000,28.415,28.415,28.1205,28.185,78720,0
+YCS.US,D,20230217,000000,28.475,28.5068,28.28,28.3127,40956,0
+YCS.US,D,20230221,000000,28.66,28.799,28.5932,28.685,42498,0
+YCS.US,D,20230222,000000,28.545,28.725,28.47,28.6892,25188,0
+YCS.US,D,20230223,000000,28.75,28.795,28.5,28.5704,33136,0
+YCS.US,D,20230224,000000,29.27,29.34,29.22,29.31,44148,0
+YCS.US,D,20230227,000000,29.15,29.2734,29.06,29.2488,28880,0
+YCS.US,D,20230228,000000,29.54,29.54,29.07,29.24,17762,0
+YCS.US,D,20230301,000000,29.13,29.28,29.1,29.28,18038,0
+YCS.US,D,20230302,000000,29.495,29.595,29.39,29.49,64416,0
+YCS.US,D,20230303,000000,29.187,29.29,29.07,29.1005,25452,0
+YCS.US,D,20230306,000000,29.1351,29.225,29.06,29.22,37732,0
+YCS.US,D,20230307,000000,29.31,29.72,29.31,29.6975,41040,0
+YCS.US,D,20230308,000000,29.56,29.782,29.515,29.7499,34546,0
+YCS.US,D,20230309,000000,29.36,29.3792,29.24,29.29,44736,0
+YCS.US,D,20230310,000000,28.96,28.9675,28.4925,28.755,140972,0
+YCS.US,D,20230313,000000,27.815,28.225,27.76,28.0972,59582,0
+YCS.US,D,20230314,000000,28.56,28.74,28.39,28.4416,104230,0
+YCS.US,D,20230315,000000,27.835,28.175,27.685,28.0452,93384,0
+YCS.US,D,20230316,000000,27.56,28.265,27.485,28.1822,106602,0
+YCS.US,D,20230317,000000,27.71,27.7425,27.415,27.5394,18088,0
+YCS.US,D,20230320,000000,26.98,27.5075,26.975,27.37,35040,0
+YCS.US,D,20230321,000000,27.645,27.835,27.545,27.755,10038,0
+YCS.US,D,20230322,000000,27.9,27.9,27.2544,27.2544,13930,0
+YCS.US,D,20230323,000000,27.305,27.31,26.94,27.035,12460,0
+YCS.US,D,20230324,000000,26.99,27.12,26.975,27.1119,52056,0
+YCS.US,D,20230327,000000,27.475,27.5,27.41,27.4805,66298,0
+YCS.US,D,20230328,000000,27.155,27.285,27.075,27.285,19398,0
+YCS.US,D,20230329,000000,27.9175,28.01,27.76,27.9793,41112,0
+YCS.US,D,20230330,000000,28.005,28.005,27.89,27.9215,16608,0
+YCS.US,D,20230331,000000,28.0853,28.2125,27.9598,28,80824,0
+YCS.US,D,20230403,000000,28.07,28.1025,27.795,27.854,37716,0
+YCS.US,D,20230404,000000,27.905,27.9275,27.4975,27.5075,25978,0
+YCS.US,D,20230405,000000,27.135,27.455,27.135,27.435,26248,0
+YCS.US,D,20230406,000000,27.59,27.645,27.59,27.625,28300,0
+YCS.US,D,20230410,000000,28.34,28.52,28.34,28.4097,9440,0
+YCS.US,D,20230411,000000,28.25,28.485,28.2455,28.46,17698,0
+YCS.US,D,20230412,000000,28.135,28.325,28.135,28.295,81386,0
+YCS.US,D,20230413,000000,27.86,28.0935,27.855,28.0802,54414,0
+YCS.US,D,20230414,000000,28.26,28.55,28.225,28.55,65128,0
+YCS.US,D,20230417,000000,28.8,28.9,28.76,28.85,30876,0
+YCS.US,D,20230418,000000,28.77,28.77,28.6856,28.725,5042,0
+YCS.US,D,20230419,000000,28.8495,29.04,28.8396,29.04,10806,0
+YCS.US,D,20230420,000000,28.865,28.865,28.81,28.8185,5674,0
+YCS.US,D,20230421,000000,28.5425,28.89,28.5425,28.7375,20288,0
+YCS.US,D,20230424,000000,29,29,28.845,28.8558,5838,0
+YCS.US,D,20230425,000000,28.695,28.755,28.485,28.535,9896,0
+YCS.US,D,20230426,000000,28.375,28.655,28.35,28.61,36696,0
+YCS.US,D,20230427,000000,28.78,28.8,28.73,28.74,27246,0
+YCS.US,D,20230428,000000,29.645,29.82,29.615,29.6924,29844,0
+YCS.US,D,20230501,000000,30.05,30.35,30.005,30.35,115658,0
+YCS.US,D,20230502,000000,30.295,30.325,29.835,29.8815,28948,0
+YCS.US,D,20230503,000000,29.395,29.485,29.19,29.24,82808,0
+YCS.US,D,20230504,000000,28.9,28.925,28.595,28.87,63750,0
+YCS.US,D,20230505,000000,29.2,29.215,29.105,29.1575,58392,0
+YCS.US,D,20230508,000000,29.225,29.305,29.115,29.305,20276,0
+YCS.US,D,20230509,000000,29.365,29.4075,29.2825,29.354,21392,0
+YCS.US,D,20230510,000000,29.14,29.155,28.925,28.9975,81568,0
+YCS.US,D,20230511,000000,28.91,29.1,28.87,29.1,23596,0
+YCS.US,D,20230512,000000,29.176,29.61,29.176,29.5874,78748,0
+YCS.US,D,20230515,000000,29.815,29.815,29.745,29.7506,31012,0
+YCS.US,D,20230516,000000,29.8125,30.025,29.8125,29.873,92436,0
+YCS.US,D,20230517,000000,30.255,30.465,30.235,30.4646,60158,0
+YCS.US,D,20230518,000000,30.75,30.9662,30.75,30.9406,47080,0
+YCS.US,D,20230519,000000,30.905,30.91,30.405,30.64,28936,0
+YCS.US,D,20230522,000000,30.865,30.985,30.855,30.925,87406,0
+YCS.US,D,20230523,000000,30.9,31.0475,30.835,30.96,50698,0
+YCS.US,D,20230524,000000,31.135,31.31,31.135,31.2806,64572,0
+YCS.US,D,20230525,000000,31.415,31.7,31.415,31.6868,66920,0
+YCS.US,D,20230526,000000,31.71,31.94,31.685,31.8782,13928,0
+YCS.US,D,20230530,000000,31.62,31.67,31.475,31.5454,18364,0
+YCS.US,D,20230531,000000,31.605,31.805,31.355,31.38,30984,0
+YCS.US,D,20230601,000000,31.28,31.285,31.1009,31.1435,50324,0
+YCS.US,D,20230602,000000,31.245,31.7,31.245,31.695,38880,0
+YCS.US,D,20230605,000000,31.76,31.76,31.4175,31.545,67776,0
+YCS.US,D,20230606,000000,31.6,31.735,31.565,31.605,45444,0
+YCS.US,D,20230607,000000,31.44,31.885,31.35,31.875,89426,0
+YCS.US,D,20230608,000000,31.46,31.46,31.2025,31.265,57740,0
+YCS.US,D,20230609,000000,31.575,31.575,31.4215,31.505,68378,0
+YCS.US,D,20230612,000000,31.55,31.67,31.55,31.565,49532,0
+YCS.US,D,20230613,000000,31.455,31.905,31.455,31.875,20396,0
+YCS.US,D,20230614,000000,31.595,31.8,31.495,31.7524,24386,0
+YCS.US,D,20230615,000000,32.0625,32.0625,31.9498,31.9498,57852,0
+YCS.US,D,20230616,000000,32.45,32.685,32.305,32.6514,70374,0
+YCS.US,D,20230620,000000,32.565,32.615,32.4519,32.54,45722,0
+YCS.US,D,20230621,000000,32.86,32.93,32.64,32.7,31606,0
+YCS.US,D,20230622,000000,32.94,33.3792,32.9295,33.3626,61302,0
+YCS.US,D,20230623,000000,33.375,33.6851,33.375,33.6425,6528,0
+YCS.US,D,20230626,000000,33.425,33.6075,33.425,33.5262,23566,0
+YCS.US,D,20230627,000000,33.4838,33.8598,33.4838,33.795,43712,0
+YCS.US,D,20230628,000000,34.0155,34.025,33.8416,33.99,19210,0
+YCS.US,D,20230629,000000,34.21,34.23,34.1025,34.21,31594,0
+YCS.US,D,20230630,000000,34.055,34.0975,33.96,33.9756,42408,0
+YCS.US,D,20230703,000000,34.06,34.156,33.895,34.13,64014,0
+YCS.US,D,20230705,000000,34.025,34.2014,33.9325,34.1892,20082,0
+YCS.US,D,20230706,000000,33.975,34.2,33.95,33.9625,19498,0
+YCS.US,D,20230707,000000,33.385,33.385,32.985,33.105,22668,0
+YCS.US,D,20230710,000000,32.883,32.9,32.65,32.654,21078,0
+YCS.US,D,20230711,000000,32.33,32.505,32.2435,32.245,27244,0
+YCS.US,D,20230712,000000,31.675,31.675,31.27,31.385,97266,0
+YCS.US,D,20230713,000000,31.33,31.345,31.1284,31.19,18320,0
+YCS.US,D,20230714,000000,31.645,31.645,31.4,31.6136,29212,0
+YCS.US,D,20230717,000000,31.8225,31.825,31.5174,31.5174,15078,0
+YCS.US,D,20230718,000000,31.311,31.719,31.1412,31.6426,39866,0
+YCS.US,D,20230719,000000,32.031,32.1198,31.935,32.0005,20576,0
+YCS.US,D,20230720,000000,32.06,32.3758,32.06,32.2185,32722,0
+YCS.US,D,20230721,000000,32.87,33.0125,32.8,33,54474,0
+YCS.US,D,20230724,000000,32.745,32.915,32.64,32.88,29134,0
+YCS.US,D,20230725,000000,32.8325,32.8325,32.585,32.6396,8322,0
+YCS.US,D,20230726,000000,32.42,32.4936,32.275,32.3052,12772,0
+YCS.US,D,20230727,000000,32.625,32.8,31.695,31.835,31390,0
+YCS.US,D,20230728,000000,32.435,32.74,32.385,32.7174,9924,0
+YCS.US,D,20230731,000000,33.4,33.4,33.185,33.2925,23846,0
+YCS.US,D,20230801,000000,33.7,33.8325,33.7,33.8046,43366,0
+YCS.US,D,20230802,000000,33.803,33.845,33.725,33.8258,7772,0
+YCS.US,D,20230803,000000,33.5555,33.57,33.3116,33.485,9334,0
+YCS.US,D,20230804,000000,33.125,33.165,33.0355,33.1208,42688,0
+YCS.US,D,20230807,000000,33.235,33.5,33.185,33.475,65032,0
+YCS.US,D,20230808,000000,33.79,33.935,33.74,33.925,12934,0
+YCS.US,D,20230809,000000,33.885,34.125,33.885,34.078,6158,0
+YCS.US,D,20230810,000000,34.285,34.625,34.285,34.6225,10740,0
+YCS.US,D,20230811,000000,34.66,34.71,34.5752,34.6886,7130,0
+YCS.US,D,20230814,000000,34.9588,35,34.8425,34.97,26692,0
+YCS.US,D,20230815,000000,35,35.045,34.805,35.02,15632,0
+YCS.US,D,20230816,000000,35.0913,35.445,35.0913,35.445,28890,0
+YCS.US,D,20230817,000000,35.05,35.355,35.05,35.1388,48554,0
+YCS.US,D,20230818,000000,34.995,34.995,34.8375,34.9634,7754,0
+YCS.US,D,20230821,000000,35.375,35.475,35.325,35.43,56954,0
+YCS.US,D,20230822,000000,35.28,35.34,35.175,35.28,13478,0
+YCS.US,D,20230823,000000,34.755,34.7684,34.65,34.7682,23974,0
+YCS.US,D,20230824,000000,35.28,35.315,35.09,35.265,23474,0
+YCS.US,D,20230825,000000,35.45,35.6,35.13,35.5473,13230,0
+YCS.US,D,20230828,000000,35.665,35.69,35.595,35.6241,9162,0
+YCS.US,D,20230829,000000,36,36.13,35.31,35.326,44964,0
+YCS.US,D,20230830,000000,35.325,35.57,35.25,35.57,61508,0
+YCS.US,D,20230831,000000,35.27,35.57,35.165,35.2034,73068,0
+YCS.US,D,20230901,000000,34.87,35.575,34.865,35.565,73764,0
+YCS.US,D,20230905,000000,36.285,36.37,36.1375,36.3459,88128,0
+YCS.US,D,20230906,000000,36.1146,36.36,36.1091,36.34,27720,0
+YCS.US,D,20230907,000000,36.235,36.235,36,36.145,12566,0
+YCS.US,D,20230908,000000,36.275,36.46,36.265,36.4503,14152,0
+YCS.US,D,20230911,000000,35.75,35.8295,35.655,35.8059,11932,0
+YCS.US,D,20230912,000000,36.075,36.135,36.075,36.0918,3656,0
+YCS.US,D,20230913,000000,36.2756,36.32,36.215,36.2941,2412,0
+YCS.US,D,20230914,000000,36.155,36.355,36.14,36.35,14336,0
+YCS.US,D,20230915,000000,36.5,36.57,36.445,36.5353,11814,0
+YCS.US,D,20230918,000000,36.495,36.495,36.4198,36.455,18626,0
+YCS.US,D,20230919,000000,36.52,36.59,36.52,36.585,5140,0
+YCS.US,D,20230920,000000,36.525,36.7432,36.45,36.7432,7778,0
+YCS.US,D,20230921,000000,36.64,36.64,36.35,36.4607,5382,0
+YCS.US,D,20230922,000000,36.88,36.925,36.71,36.925,22348,0
+YCS.US,D,20230925,000000,37.135,37.174,37.105,37.16,10238,0
+YCS.US,D,20230926,000000,37.195,37.275,37.175,37.2569,7844,0
+YCS.US,D,20230927,000000,37.3675,37.579,37.3675,37.5373,11590,0
+YCS.US,D,20230928,000000,37.47,37.47,37.39,37.4076,5396,0
+YCS.US,D,20230929,000000,37.43,37.575,37.405,37.54,17956,0
+YCS.US,D,20231002,000000,37.71,37.78,37.695,37.72,39720,0
+YCS.US,D,20231003,000000,37.855,37.9125,36.675,37.2452,134570,0
+YCS.US,D,20231004,000000,37.335,37.425,37.27,37.3725,30226,0
+YCS.US,D,20231005,000000,37.305,37.32,37.0905,37.1276,8426,0
+YCS.US,D,20231006,000000,37.585,37.6712,37.505,37.625,8854,0
+YCS.US,D,20231009,000000,37.445,37.445,37.12,37.1642,54364,0
+YCS.US,D,20231010,000000,37.44,37.44,37.25,37.305,9452,0
+YCS.US,D,20231011,000000,37.46,37.635,37.4455,37.547,11456,0
+YCS.US,D,20231012,000000,37.74,37.925,37.74,37.9083,15180,0
+YCS.US,D,20231013,000000,37.825,37.86,37.645,37.7618,8600,0
+YCS.US,D,20231016,000000,37.8018,37.89,37.775,37.7989,4328,0
+YCS.US,D,20231017,000000,37.915,38,37.895,37.975,30884,0
+YCS.US,D,20231018,000000,37.995,38.055,37.975,38.0408,10192,0
+YCS.US,D,20231019,000000,38.06,38.065,37.945,38.0178,9296,0
+YCS.US,D,20231020,000000,38.085,38.085,38.015,38.0734,7874,0
+YCS.US,D,20231023,000000,38.125,38.125,37.905,37.9656,24302,0
+YCS.US,D,20231024,000000,38.115,38.12,38,38.1083,11338,0
+YCS.US,D,20231025,000000,38.165,38.2,38.135,38.2,15782,0
+YCS.US,D,20231026,000000,38.36,38.52,38.275,38.445,55466,0
+YCS.US,D,20231027,000000,38.085,38.13,37.95,38.0131,22174,0
+YCS.US,D,20231030,000000,38.115,38.19,37.6954,37.7974,25088,0
+YCS.US,D,20231031,000000,38.75,39.135,38.725,39.09,530120,0
+YCS.US,D,20231101,000000,39.04,39.04,38.685,38.755,560908,0
+YCS.US,D,20231102,000000,38.385,38.59,38.325,38.56,19846,0
+YCS.US,D,20231103,000000,38.015,38.1333,37.885,38.055,32976,0
+YCS.US,D,20231106,000000,38.205,38.345,38.1701,38.345,12634,0
+YCS.US,D,20231107,000000,38.6825,38.6842,38.49,38.595,28570,0
+YCS.US,D,20231108,000000,38.83,38.9,38.735,38.895,11370,0
+YCS.US,D,20231109,000000,38.895,39.115,38.85,39.115,44604,0
+YCS.US,D,20231110,000000,39.145,39.225,39.1425,39.21,31810,0
+YCS.US,D,20231113,000000,39.45,39.45,39.18,39.255,24162,0
+YCS.US,D,20231114,000000,38.91,38.91,38.51,38.5892,72572,0
+YCS.US,D,20231115,000000,38.915,39.22,38.905,39.2,65650,0
+YCS.US,D,20231116,000000,38.965,38.965,38.663,38.8788,18192,0
+YCS.US,D,20231117,000000,38.31,38.44,38.27,38.33,38214,0
+YCS.US,D,20231120,000000,37.745,37.77,37.565,37.64,90374,0
+YCS.US,D,20231121,000000,37.255,37.75,37.25,37.745,17898,0
+YCS.US,D,20231122,000000,38.285,38.3825,37.93,38.34,27094,0
+YCS.US,D,20231124,000000,38.21,38.365,38.21,38.31,14564,0
+YCS.US,D,20231127,000000,38.03,38.04,37.88,37.885,19586,0
+YCS.US,D,20231128,000000,37.7925,37.805,37.28,37.3204,20078,0
+YCS.US,D,20231129,000000,37.365,37.365,37.165,37.275,10250,0
+YCS.US,D,20231130,000000,37.67,37.8646,37.525,37.7666,58644,0
+YCS.US,D,20231201,000000,37.72,37.72,36.975,37.055,51990,0
+YCS.US,D,20231204,000000,37.15,37.355,36.98,37.2895,25716,0
+YCS.US,D,20231205,000000,37.155,37.29,37.14,37.29,15524,0
+YCS.US,D,20231206,000000,37.26,37.37,37.26,37.34,10210,0
+YCS.US,D,20231207,000000,35.975,35.98,34.48,35.49,72942,0
+YCS.US,D,20231208,000000,35.855,36.133,35.72,36.133,34650,0
+YCS.US,D,20231211,000000,36.725,36.9,36.72,36.7788,22392,0
+YCS.US,D,20231212,000000,36.54,36.54,36.4112,36.4286,9850,0
+YCS.US,D,20231213,000000,36.345,36.425,35.08,35.19,143648,0
+YCS.US,D,20231214,000000,34.5652,34.79,34.455,34.455,130456,0
+YCS.US,D,20231215,000000,34.61,34.81,34.53,34.81,8012,0
+YCS.US,D,20231218,000000,35.12,35.3006,35.12,35.171,22854,0
+YCS.US,D,20231219,000000,35.85,35.915,35.505,35.665,13918,0
+YCS.US,D,20231220,000000,35.45,35.665,35.415,35.5916,10832,0
+YCS.US,D,20231221,000000,34.915,34.9288,34.855,34.8912,3748,0
+YCS.US,D,20231222,000000,34.7725,35.03,34.7725,35.0064,17064,0
+YCS.US,D,20231226,000000,35.0725,35.0725,35.01,35.0146,5016,0
+YCS.US,D,20231227,000000,35.07,35.13,34.71,34.7215,13222,0
+YCS.US,D,20231228,000000,34.3875,34.7,34.275,34.6158,5702,0
+YCS.US,D,20231229,000000,34.84,34.84,34.4052,34.4724,6020,0
+YCS.US,D,20240102,000000,34.835,34.9395,34.7505,34.9068,13626,0
+YCS.US,D,20240103,000000,35.6,35.83,35.5357,35.575,26782,0
+YCS.US,D,20240104,000000,36.37,36.37,36.22,36.2606,12206,0
+YCS.US,D,20240105,000000,36.535,36.595,35.8955,36.3502,23600,0
+YCS.US,D,20240108,000000,36.235,36.235,35.92,36.081,22162,0
+YCS.US,D,20240109,000000,35.905,36.29,35.88,36.29,25568,0
+YCS.US,D,20240110,000000,36.77,36.94,36.7383,36.9186,14750,0
+YCS.US,D,20240111,000000,37.135,37.15,36.63,36.7732,53842,0
+YCS.US,D,20240112,000000,36.3121,36.5,36.31,36.4975,5520,0
+YCS.US,D,20240116,000000,37.31,37.725,37.31,37.6934,13252,0
+YCS.US,D,20240117,000000,38.1,38.34,38.1,38.2185,10458,0
+YCS.US,D,20240118,000000,38.154,38.2375,38.14,38.2254,10850,0
+YCS.US,D,20240119,000000,38.355,38.355,38.2,38.2068,11542,0
+YCS.US,D,20240122,000000,38.065,38.2275,38.055,38.1868,20718,0
+YCS.US,D,20240123,000000,38.52,38.52,38.34,38.3588,32496,0
+YCS.US,D,20240124,000000,37.575,38,37.57,37.98,21304,0
+YCS.US,D,20240125,000000,37.84,38.15,37.825,38.0896,10272,0
+YCS.US,D,20240126,000000,38.13,38.305,38.13,38.305,6706,0
+YCS.US,D,20240129,000000,38.26,38.26,37.89,37.97,12296,0
+YCS.US,D,20240130,000000,37.8807,38.24,37.8555,38.0808,11394,0
+YCS.US,D,20240131,000000,37.925,38.035,37.3,37.905,109404,0
+YCS.US,D,20240201,000000,37.51,37.825,37.19,37.485,82698,0
+YCS.US,D,20240202,000000,38.305,38.6045,38.305,38.4849,21374,0
+YCS.US,D,20240205,000000,38.72,38.81,38.625,38.715,20286,0
+YCS.US,D,20240206,000000,38.46,38.46,38.2,38.2806,14378,0
+YCS.US,D,20240207,000000,38.5,38.555,38.21,38.505,25752,0
+YCS.US,D,20240208,000000,39.11,39.1825,39.1046,39.135,12326,0
+YCS.US,D,20240209,000000,39.2,39.2,39.105,39.105,12530,0
+YCS.US,D,20240212,000000,39.115,39.225,39.1,39.165,7358,0
+YCS.US,D,20240213,000000,39.68,39.9598,39.68,39.94,22014,0
+YCS.US,D,20240214,000000,39.86,39.8651,39.7618,39.8122,6208,0
+YCS.US,D,20240215,000000,39.415,39.695,39.415,39.5462,39652,0
+YCS.US,D,20240216,000000,39.8501,39.8501,39.675,39.684,12352,0
+YCS.US,D,20240220,000000,39.57,39.64,39.485,39.63,23512,0
+YCS.US,D,20240221,000000,39.685,39.855,39.685,39.7778,11196,0
+YCS.US,D,20240222,000000,39.9852,39.995,39.9466,39.965,7764,0
+YCS.US,D,20240223,000000,39.875,39.975,39.8598,39.975,47662,0
+YCS.US,D,20240226,000000,40.125,40.15,40.08,40.105,12538,0
+YCS.US,D,20240227,000000,40.095,40.095,39.97,40.025,18094,0
+YCS.US,D,20240228,000000,40.175,40.1916,40.05,40.145,18988,0
+YCS.US,D,20240229,000000,39.81,39.8262,39.355,39.755,26206,0
+YCS.US,D,20240301,000000,39.985,39.985,39.72,39.79,31664,0
+YCS.US,D,20240304,000000,40.07,40.135,40.015,40.1068,7122,0
+YCS.US,D,20240305,000000,39.83,39.945,39.7802,39.801,7464,0
+YCS.US,D,20240306,000000,39.53,39.545,39.27,39.5332,9556,0
+YCS.US,D,20240307,000000,38.745,39.055,38.745,38.8716,25694,0
+YCS.US,D,20240308,000000,38.275,38.4,38.23,38.385,36434,0
+YCS.US,D,20240311,000000,38.26,38.465,38.075,38.36,18960,0
+YCS.US,D,20240312,000000,38.77,39.01,38.675,38.795,16976,0
+YCS.US,D,20240313,000000,38.75,38.84,38.66,38.84,25794,0
+YCS.US,D,20240314,000000,38.915,39.125,38.91,39.08,12266,0
+YCS.US,D,20240315,000000,39.415,39.515,39.4,39.515,35800,0
+YCS.US,D,20240318,000000,39.6093,39.6526,39.465,39.5803,51998,0
+YCS.US,D,20240319,000000,40.3,40.53,40.3,40.53,37144,0
+YCS.US,D,20240320,000000,40.975,40.975,40.45,40.6628,62848,0
+YCS.US,D,20240321,000000,40.735,41.015,40.735,41.005,77014,0
+YCS.US,D,20240322,000000,40.73,40.9,40.6725,40.895,160366,0
+YCS.US,D,20240325,000000,40.77,41.045,40.77,40.9185,52550,0
+YCS.US,D,20240326,000000,40.87,41.025,40.705,41.025,8254,0
+YCS.US,D,20240327,000000,40.87,41,40.7,40.8471,116874,0
+YCS.US,D,20240328,000000,40.7398,40.945,40.7398,40.915,27172,0
+YCS.US,D,20240401,000000,41.135,41.36,41.1178,41.15,56696,0
+YCS.US,D,20240402,000000,41.13,41.13,41.075,41.12,42948,0
+YCS.US,D,20240403,000000,41.32,41.3625,41.135,41.205,37204,0
+YCS.US,D,20240404,000000,41.15,41.255,40.945,40.9766,19198,0
+YCS.US,D,20240405,000000,41.255,41.255,41.09,41.225,17676,0
+YCS.US,D,20240408,000000,41.295,41.37,41.285,41.367,11656,0
+YCS.US,D,20240409,000000,41.335,41.395,41.27,41.345,25500,0
+YCS.US,D,20240410,000000,41.7375,42.13,41.7375,42.025,29426,0
+YCS.US,D,20240411,000000,42.09,42.215,42.09,42.19,13002,0
+YCS.US,D,20240412,000000,41.985,42.23,41.9575,42.23,25168,0
+YCS.US,D,20240415,000000,42.815,42.8847,42.605,42.795,14888,0
+YCS.US,D,20240416,000000,43.055,43.1,42.8498,43.055,28482,0
+YCS.US,D,20240417,000000,43.015,43.045,42.7975,42.865,39884,0
+YCS.US,D,20240418,000000,42.9,43.075,42.9,43.06,11384,0
+YCS.US,D,20240419,000000,42.995,43.05,42.995,43.0475,6190,0
+YCS.US,D,20240422,000000,43.18,43.235,43.13,43.235,19882,0
+YCS.US,D,20240423,000000,43.205,43.205,43.06,43.2004,47584,0
+YCS.US,D,20240424,000000,43.28,43.505,43.28,43.505,8780,0
+YCS.US,D,20240425,000000,43.7005,43.83,43.66,43.813,53908,0
+YCS.US,D,20240426,000000,44.475,45.03,44.4075,45.03,52108,0
+YCS.US,D,20240429,000000,44.175,44.42,43.5,43.975,92966,0
+YCS.US,D,20240430,000000,44.7425,44.935,44.225,44.935,41164,0
+YCS.US,D,20240501,000000,44.955,44.985,44.5357,44.875,86110,0
+YCS.US,D,20240502,000000,43.255,43.3,42.285,42.325,230614,0
+YCS.US,D,20240503,000000,41.9,42.2325,41.88,42.155,45058,0
+YCS.US,D,20240506,000000,42.67,42.8125,42.625,42.78,65880,0
+YCS.US,D,20240507,000000,42.98,43.23,42.97,43.175,54714,0
+YCS.US,D,20240508,000000,43.72,43.775,43.6,43.76,51468,0
+YCS.US,D,20240509,000000,43.83,43.85,43.645,43.65,25428,0
+YCS.US,D,20240510,000000,43.8125,43.945,43.77,43.8836,26418,0
+YCS.US,D,20240513,000000,43.915,44.155,43.8757,44.125,44360,0
+YCS.US,D,20240514,000000,44.29,44.35,44.25,44.2988,25710,0
+YCS.US,D,20240515,000000,43.645,43.8555,43.275,43.44,68080,0
+YCS.US,D,20240516,000000,43.61,43.7098,43.5634,43.6504,6560,0
+YCS.US,D,20240517,000000,44.02,44.02,43.5392,43.94,32258,0
+YCS.US,D,20240520,000000,44.23,44.325,44.18,44.325,50162,0
+YCS.US,D,20240521,000000,44.265,44.2875,44.0725,44.235,17546,0
+YCS.US,D,20240522,000000,44.47,44.605,44.401,44.605,8310,0
+YCS.US,D,20240523,000000,44.629,44.87,44.525,44.7125,31372,0
+YCS.US,D,20240524,000000,44.85,44.85,44.7262,44.73,15876,0
+YCS.US,D,20240528,000000,44.625,44.9068,44.625,44.9068,13626,0
+YCS.US,D,20240529,000000,45.06,45.265,45.0362,45.265,14670,0
+YCS.US,D,20240530,000000,44.715,44.835,44.655,44.835,14048,0
+YCS.US,D,20240531,000000,44.87,45.095,44.6975,45.095,15664,0
+YCS.US,D,20240603,000000,44.735,44.79,44.385,44.49,52166,0
+YCS.US,D,20240604,000000,43.79,43.975,43.55,43.7,58144,0
+YCS.US,D,20240605,000000,44.2945,44.675,43.1,44.45,19884,0
+YCS.US,D,20240606,000000,44.495,44.65,44.13,44.175,17442,0
+YCS.US,D,20240607,000000,44.89,45.055,44.735,44.88,31160,0
+YCS.US,D,20240610,000000,44.93,45.04,44.93,45.0197,33810,0
+YCS.US,D,20240611,000000,45.0625,45.22,45.005,45.0394,20092,0
+YCS.US,D,20240612,000000,44.3511,44.9657,44.3025,44.9567,43410,0
+YCS.US,D,20240613,000000,45.16,45.175,44.935,44.995,16488,0
+YCS.US,D,20240614,000000,45.235,45.3375,44.3025,45.295,32200,0
+YCS.US,D,20240617,000000,45.67,45.695,45.54,45.5589,15616,0
+YCS.US,D,20240618,000000,45.65,45.65,45.59,45.61,21378,0
+YCS.US,D,20240620,000000,46.14,46.3,46.14,46.255,74362,0
+YCS.US,D,20240621,000000,46.355,46.6979,46.3475,46.68,62476,0
+YCS.US,D,20240624,000000,46.605,46.8,46.605,46.7553,13642,0
+YCS.US,D,20240625,000000,46.83,46.8425,45.1175,46.7675,65126,0
+YCS.US,D,20240626,000000,47.355,47.495,47.2974,47.455,31674,0
+YCS.US,D,20240627,000000,47.285,47.5688,47.285,47.5688,18862,0
+YCS.US,D,20240628,000000,47.345,47.6319,46.755,47.5545,23756,0
+YCS.US,D,20240701,000000,47.96,48.1175,47.845,48.08,57740,0
+YCS.US,D,20240702,000000,48,48.075,47.9077,47.9684,16556,0
+YCS.US,D,20240703,000000,48.075,48.115,47.7716,48.065,15608,0
+YCS.US,D,20240705,000000,47.76,47.86,47.6292,47.67,17254,0
+YCS.US,D,20240708,000000,47.675,47.71,47.505,47.71,20772,0
+YCS.US,D,20240709,000000,47.84,48.045,47.82,48.0078,9008,0
+YCS.US,D,20240710,000000,48.185,48.325,48.17,48.31,12532,0
+YCS.US,D,20240711,000000,46.45,46.59,46.28,46.2942,214638,0
+YCS.US,D,20240712,000000,46.135,46.315,45.815,45.98,50298,0
+YCS.US,D,20240715,000000,46.12,46.7,45.635,46.095,211346,0
+YCS.US,D,20240716,000000,46.585,47.175,46.2225,46.44,92016,0
+YCS.US,D,20240717,000000,45.35,45.38,44.77,44.77,42960,0
+YCS.US,D,20240718,000000,45.33,45.87,45.29,45.87,60936,0
+YCS.US,D,20240719,000000,45.89,46.375,45.7951,45.945,87928,0
+YCS.US,D,20240722,000000,45.605,45.76,45.4925,45.73,73586,0
+YCS.US,D,20240723,000000,45.13,45.175,44.46,44.46,22452,0
+YCS.US,D,20240724,000000,43.835,43.9475,43.45,43.915,59616,0
+YCS.US,D,20240725,000000,43.965,44.13,43.4575,43.9,29260,0
+YCS.US,D,20240726,000000,43.94,43.945,43.4475,43.8325,24270,0
+YCS.US,D,20240729,000000,44.005,44.1245,43.9565,44.04,20230,0
+YCS.US,D,20240730,000000,44.285,44.375,43.485,43.6096,19160,0
+YCS.US,D,20240731,000000,41.84,42.62,41.55,41.65,100072,0
+YCS.US,D,20240801,000000,42.01,42.0925,41.21,41.62,88722,0
+YCS.US,D,20240802,000000,40.485,40.52,39.775,39.8714,92206,0
+YCS.US,D,20240805,000000,37.475,38.91,37.415,38.29,121974,0
+YCS.US,D,20240806,000000,38.63,39.1906,38.525,38.8616,52470,0
+YCS.US,D,20240807,000000,40.0875,40.38,39.755,39.99,73506,0
+YCS.US,D,20240808,000000,40.015,40.25,39.715,40.23,20048,0
+YCS.US,D,20240809,000000,39.8968,39.955,39.735,39.905,20968,0
+YCS.US,D,20240812,000000,40.7,40.775,40.1125,40.25,16482,0
+YCS.US,D,20240813,000000,40.1667,40.255,39.975,40.1,11254,0
+YCS.US,D,20240814,000000,40.385,40.44,40,40.4034,28286,0
+YCS.US,D,20240815,000000,41.295,41.4525,41.18,41.32,27840,0
+YCS.US,D,20240816,000000,40.66,40.9475,40.56,40.56,32272,0
+YCS.US,D,20240819,000000,39.855,40.1,39.8008,40.045,30922,0
+YCS.US,D,20240820,000000,39.71,39.71,39.327,39.327,15724,0
+YCS.US,D,20240821,000000,39.435,40.245,38.895,39.1452,35750,0
+YCS.US,D,20240822,000000,39.805,39.975,39.72,39.8788,16842,0
+YCS.US,D,20240823,000000,39.8734,39.9675,38.7125,38.73,25694,0
+YCS.US,D,20240826,000000,38.7234,38.97,38.7234,38.9634,7328,0
+YCS.US,D,20240827,000000,38.905,38.905,38.6345,38.6345,5466,0
+YCS.US,D,20240828,000000,39.125,39.125,38.895,39.063,4630,0
+YCS.US,D,20240829,000000,39.475,39.4818,39.1528,39.19,12952,0
+YCS.US,D,20240830,000000,39.59,39.935,39.55,39.895,16026,0
+YCS.US,D,20240903,000000,39.63,39.75,39.51,39.625,14254,0
+YCS.US,D,20240904,000000,39.22,39.22,38.645,38.6458,21356,0
+YCS.US,D,20240905,000000,38.385,38.8,38.33,38.52,18430,0
+YCS.US,D,20240906,000000,38.495,38.6146,37.645,37.915,80746,0
+YCS.US,D,20240909,000000,38.3221,38.3221,38.15,38.215,15564,0
+YCS.US,D,20240910,000000,38.3,38.3,37.925,37.94,24186,0
+YCS.US,D,20240911,000000,37.945,38,37.41,38,101732,0
+YCS.US,D,20240912,000000,38.04,38.175,37.74,37.76,103530,0
+YCS.US,D,20240913,000000,37.04,37.305,36.95,37.305,121406,0
+YCS.US,D,20240916,000000,36.985,37.265,36.985,37.175,22890,0
+YCS.US,D,20240917,000000,37.44,38.015,37.415,38.015,104886,0
+YCS.US,D,20240918,000000,37.78,38.205,37.065,38.16,60832,0
+YCS.US,D,20240919,000000,38.755,38.755,38.25,38.2675,26946,0
+YCS.US,D,20240920,000000,38.965,39.245,38.8619,38.97,15458,0
+YCS.US,D,20240923,000000,38.93,39.15,38.6204,38.76,12554,0
+YCS.US,D,20240924,000000,39.025,39.13,38.6225,38.6225,17754,0
+YCS.US,D,20240925,000000,39.04,39.47,39.035,39.46,28732,0
+YCS.US,D,20240926,000000,39.51,39.64,39.39,39.415,25612,0
+YCS.US,D,20240927,000000,38.48,38.5175,38.01,38.05,29628,0
+YCS.US,D,20240930,000000,38.5784,38.99,38.53,38.895,21702,0
+YCS.US,D,20241001,000000,38.895,38.9003,38.6021,38.81,14356,0
+YCS.US,D,20241002,000000,39.96,40.675,39.9488,40.675,21542,0
+YCS.US,D,20241003,000000,40.525,40.725,40.445,40.66,13194,0
+YCS.US,D,20241004,000000,41.635,41.805,41.5,41.685,45768,0
+YCS.US,D,20241007,000000,41.34,41.71,41.2325,41.71,18922,0
+YCS.US,D,20241008,000000,41.37,41.4875,41.345,41.46,18228,0
+YCS.US,D,20241009,000000,41.875,42.025,41.875,42.01,13584,0
+YCS.US,D,20241010,000000,41.745,41.825,41.62,41.675,5632,0
+YCS.US,D,20241011,000000,41.9925,42.04,41.955,41.9773,5622,0
+YCS.US,D,20241014,000000,42.385,42.615,42.33,42.615,9940,0
+YCS.US,D,20241015,000000,42.045,42.165,41.95,42.035,32418,0
+YCS.US,D,20241016,000000,42.11,42.365,42.11,42.3536,2308,0
+YCS.US,D,20241017,000000,42.415,42.68,42.3675,42.6525,5804,0
+YCS.US,D,20241018,000000,42.4,42.4,41.09,42.265,7366,0
+YCS.US,D,20241021,000000,42.58,43.14,42.53,43.14,10132,0
+YCS.US,D,20241022,000000,43.005,43.2375,42.935,43.23,7348,0
+YCS.US,D,20241023,000000,44.264,44.335,44.04,44.04,30392,0
+YCS.US,D,20241024,000000,43.875,43.875,43.56,43.635,33364,0
+YCS.US,D,20241025,000000,43.765,43.99,42.5825,43.95,18468,0
+YCS.US,D,20241028,000000,44.185,44.53,44.1825,44.53,11998,0
+YCS.US,D,20241029,000000,44.88,44.88,44.5157,44.66,35634,0
+YCS.US,D,20241030,000000,43.62,44.63,43.62,44.595,17792,0
+YCS.US,D,20241031,000000,44.3298,44.3298,43.845,43.845,28196,0
+YCS.US,D,20241101,000000,44,44.47,43.96,44.465,33418,0
+YCS.US,D,20241104,000000,43.8598,43.985,43.8353,43.94,6804,0
+YCS.US,D,20241105,000000,43.83,43.875,43.55,43.61,49092,0
+YCS.US,D,20241106,000000,45.275,45.74,45.07,45.74,52450,0
+YCS.US,D,20241107,000000,45.07,45.07,44.32,44.4,13868,0
+YCS.US,D,20241108,000000,44.19,44.3799,44.12,44.12,10986,0
+YCS.US,D,20241111,000000,44.87,44.9968,44.16,44.16,11061,0
+YCS.US,D,20241112,000000,45.37,45.58,45.295,45.37,10968,0
+YCS.US,D,20241113,000000,45.42,46.04,45.42,46,25351,0
+YCS.US,D,20241114,000000,46.0851,46.52,46.06,46.4979,19008,0
+YCS.US,D,20241115,000000,45.8804,46.1405,45.025,45.37,28459,0
+YCS.US,D,20241118,000000,45.7,45.72,45.47,45.4895,7132,0
+YCS.US,D,20241119,000000,45.15,45.56,45.08,45.5497,13134,0
+YCS.US,D,20241120,000000,46.16,46.16,45.8069,46.086,5264,0
+YCS.US,D,20241121,000000,45.385,45.6,45.23,45.5383,4482,0
+YCS.US,D,20241122,000000,45.685,45.82,45.6,45.7156,6134,0
+YCS.US,D,20241125,000000,45.03,45.556,45.03,45.33,7923,0
+YCS.US,D,20241126,000000,45.05,45.05,44.67,44.67,10373,0
+YCS.US,D,20241127,000000,43.53,43.8415,43.21,43.6,15609,0
+YCS.US,D,20241129,000000,41.42,43.5,41.42,42.61,7534,0
+YCS.US,D,20241202,000000,43,43.047,42.52,42.68,20939,0
+YCS.US,D,20241203,000000,42.2449,42.685,42.22,42.64,7939,0
+YCS.US,D,20241204,000000,43.5,43.5,43.1,43.26,4758,0
+YCS.US,D,20241205,000000,43.26,43.26,42.94,43.1,12105,0
+YCS.US,D,20241206,000000,42.69,43.065,42.6801,42.95,12665,0
+YCS.US,D,20241209,000000,43.4564,43.8249,43.44,43.71,6663,0
+YCS.US,D,20241210,000000,44.05,44.24,44.03,44.1099,2978,0
+YCS.US,D,20241211,000000,44.2861,44.5298,44.2861,44.5298,1646,0
+YCS.US,D,20241212,000000,44.44,44.5961,44.28,44.28,6155,0
+YCS.US,D,20241213,000000,45.2402,45.3099,45.13,45.22,6580,0
+YCS.US,D,20241216,000000,45.545,45.7159,45.46,45.5013,13730,0
+YCS.US,D,20241217,000000,44.9725,45.47,40.54,44.9754,4858,0
+YCS.US,D,20241218,000000,45.4067,45.94,44.685,45.92,11285,0
+YCS.US,D,20241219,000000,47.399,47.74,47.3416,47.49,21912,0
+YCS.US,D,20241220,000000,46.95,47.0798,46.63,46.83,8160,0
+YCS.US,D,20241223,000000,47.3145,47.42,47.3145,47.42,5442,0
+YCS.US,D,20241224,000000,47.4815,47.5199,47.43,47.43,4692,0
+YCS.US,D,20241226,000000,47.875,48.0251,47.875,47.97,7011,0
+YCS.US,D,20241227,000000,47.96,47.9904,47.86,47.9904,1169,0
+YCS.US,D,20241230,000000,47.69,47.81,47.3529,47.3529,5688,0
+YCS.US,D,20241231,000000,47.38,47.7868,46.68,46.68,13274,0
+YCS.US,D,20250102,000000,47.5299,47.96,47.38,47.89,28826,0
+YCS.US,D,20250103,000000,47.646,47.8,47.2,47.2,20208,0
+YCS.US,D,20250106,000000,47.6384,47.9,47.2,47.2,5793,0
+YCS.US,D,20250107,000000,48.27,48.27,47.89,48.0595,4331,0
+YCS.US,D,20250108,000000,48.36,48.46,48.28,48.3417,36095,0
+YCS.US,D,20250110,000000,48.29,48.29,47.84,48.0939,4075,0
+YCS.US,D,20250113,000000,47.69,48.0991,47.69,47.9839,2909,0
+YCS.US,D,20250114,000000,48.25,48.3687,48.18,48.2078,4939,0
+YCS.US,D,20250115,000000,46.95,47.4388,46.95,47.3238,18477,0
+YCS.US,D,20250116,000000,47.15,47.15,46.5,46.64,19603,0
+YCS.US,D,20250117,000000,47.09,47.2463,46.9632,47.1596,2445,0
+YCS.US,D,20250121,000000,46.7,46.9599,46.63,46.85,10850,0
+YCS.US,D,20250122,000000,47.12,47.75,47.06,47.75,16516,0
+YCS.US,D,20250123,000000,47.38,47.44,47.03,47.1,13582,0
+YCS.US,D,20250124,000000,47.45,47.4599,46.94,47.095,5146,0
+YCS.US,D,20250127,000000,46.02,46.33,45.95,46.27,6640,0
+YCS.US,D,20250128,000000,46.69,46.885,46.63,46.85,4243,0
+YCS.US,D,20250129,000000,46.6608,46.91,46.61,46.84,7211,0
+YCS.US,D,20250130,000000,46,46.2,45.53,45.53,8369,0
+YCS.US,D,20250131,000000,46.34,46.71,46.34,46.71,5796,0
+YCS.US,D,20250203,000000,46.26,46.63,46.07,46.45,31077,0
+YCS.US,D,20250204,000000,46.74,46.78,46.17,46.25,15419,0
+YCS.US,D,20250205,000000,45.5,45.5,44.99,45.24,10431,0
+YCS.US,D,20250206,000000,44.97,44.97,43.74,43.74,9051,0
+YCS.US,D,20250207,000000,44.5,44.6201,44.055,44.055,5821,0
+YCS.US,D,20250210,000000,44.734,45.01,44.6707,45.01,12555,0
+YCS.US,D,20250211,000000,45.184,45.34,45.1699,45.24,5084,0
+YCS.US,D,20250212,000000,46.305,46.44,46.17,46.36,4321,0
+YCS.US,D,20250213,000000,45.79,46.01,45.38,45.46,15158,0
+YCS.US,D,20250214,000000,45.12,45.25,45.05,45.22,8295,0
+YCS.US,D,20250218,000000,44.94,45.05,44.9,45.02,11501,0
+YCS.US,D,20250219,000000,44.86,44.86,44.7349,44.7349,3657,0
+YCS.US,D,20250220,000000,43.86,43.86,43.01,43.01,17945,0
+YCS.US,D,20250221,000000,43.995,44,43.32,43.32,10778,0
+YCS.US,D,20250224,000000,43.5,44.14,43.4912,44.14,9999,0
+YCS.US,D,20250225,000000,43.4,43.42,43.1,43.26,9602,0
+YCS.US,D,20250226,000000,43.77,43.77,43.25,43.39,3612,0
+YCS.US,D,20250227,000000,43.92,43.99,43.69,43.73,8774,0
+YCS.US,D,20250228,000000,44.45,45.21,44.16,44.36,16027,0
+YCS.US,D,20250303,000000,44.478,44.5,43.17,43.17,14786,0
+YCS.US,D,20250304,000000,43.092,43.5377,42.94,43.51,18206,0
+YCS.US,D,20250305,000000,43.42,43.42,43.1484,43.3,10407,0
+YCS.US,D,20250306,000000,42.635,43.02,42.635,42.65,7088,0
+YCS.US,D,20250307,000000,42.29,42.9993,42.29,42.88,14298,0
+YCS.US,D,20250310,000000,42.25,42.58,42.2,42.46,9222,0
+YCS.US,D,20250311,000000,42.8,42.88,42.4,42.74,5440,0
+YCS.US,D,20250312,000000,43.4134,43.5,43,43.17,21077,0
+YCS.US,D,20250313,000000,43.04,43.04,42.65,42.76,11979,0
+YCS.US,D,20250314,000000,43.3,43.51,43.11,43.37,8407,0
+YCS.US,D,20250317,000000,43.47,43.7486,43.29,43.69,14571,0
+YCS.US,D,20250318,000000,44.03,44.14,43.65,43.72,12964,0
+YCS.US,D,20250319,000000,44.25,44.25,42.9,42.9,20218,0
+YCS.US,D,20250320,000000,43.35,43.675,43.34,43.4967,6916,0
+YCS.US,D,20250321,000000,43.615,43.8779,43.59,43.8739,1965,0
+YCS.US,D,20250324,000000,44.15,44.71,44.15,44.66,17652,0
+YCS.US,D,20250325,000000,44.15,44.23,44.02,44.15,12156,0
+YCS.US,D,20250326,000000,44.56,44.67,44.53,44.58,13351,0
+YCS.US,D,20250327,000000,44.61,45.405,44.61,44.88,55607,0
+YCS.US,D,20250328,000000,44.68,44.68,43.74,44.11,12675,0
+YCS.US,D,20250331,000000,43.98,44.39,43.9705,44.3,7724,0
+YCS.US,D,20250401,000000,43.96,44.1203,43.7809,44.1203,3701,0
+YCS.US,D,20250402,000000,43.9,44.46,43.85,44.4,9570,0
+YCS.US,D,20250403,000000,42.35,42.35,40.61,42.07,36922,0
+YCS.US,D,20250404,000000,40.66,42.63,40.51,42.4,24821,0
+YCS.US,D,20250407,000000,42.425,43.68,41.32,43.68,18910,0
+YCS.US,D,20250408,000000,42.5844,42.89,41.95,42.1,23416,0
+YCS.US,D,20250409,000000,44.9,44.9,41.22,43.21,11802,0
+YCS.US,D,20250410,000000,41.61,41.63,40.75,41.0123,5112,0
+YCS.US,D,20250411,000000,39.039,40.95,39,40.53,13156,0
+YCS.US,D,20250414,000000,40.6255,40.86,40.1914,40.276,6388,0
+YCS.US,D,20250415,000000,40.35,40.39,40.21,40.3748,1603,0
+YCS.US,D,20250416,000000,39.9844,40.05,39.55,39.76,34440,0
+YCS.US,D,20250417,000000,39.79,39.905,39.745,39.86,10910,0
+YCS.US,D,20250421,000000,39.16,39.18,38.8889,39.04,15844,0
+YCS.US,D,20250422,000000,38.97,39.54,38.91,39.54,14997,0
+YCS.US,D,20250423,000000,39.635,40.56,39.635,40.56,21962,0
+YCS.US,D,20250424,000000,39.925,40.23,39.925,40.1308,11281,0
+YCS.US,D,20250425,000000,40.81,40.8793,40.55,40.6525,29130,0
+YCS.US,D,20250428,000000,40.485,40.59,39.8,39.8,18740,0
+YCS.US,D,20250429,000000,39.9189,40.06,39.84,39.93,14462,0
+YCS.US,D,20250430,000000,40.2374,40.38,40.05,40.36,23014,0
+YCS.US,D,20250501,000000,41.3395,41.93,40.96,41.78,24110,0
+YCS.US,D,20250502,000000,42.23,43,40.23,41.528,27812,0
+YCS.US,D,20250505,000000,40.7695,41.1,40.75,40.89,35656,0
+YCS.US,D,20250506,000000,40.23,40.36,40,40.09,25755,0
+YCS.US,D,20250507,000000,40.5285,40.9,40.35,40.88,23371,0
+YCS.US,D,20250508,000000,41.22,42.08,41.215,42.06,19503,0
+YCS.US,D,20250509,000000,41.5486,41.74,41.5,41.66,21067,0
+YCS.US,D,20250512,000000,43.07,43.54,43.07,43.38,23125,0
+YCS.US,D,20250513,000000,43.02,43.36,42.95,43.36,10992,0
+YCS.US,D,20250514,000000,42.14,42.52,41.916,42.49,8002,0
+YCS.US,D,20250515,000000,41.98,42.08,41.77,41.83,9648,0
+YCS.US,D,20250516,000000,41.83,42.13,41.83,42.0518,4041,0
+YCS.US,D,20250519,000000,41.5,41.6,41.3911,41.4212,15346,0
+YCS.US,D,20250520,000000,41.44,41.4899,41.1508,41.23,19741,0
+YCS.US,D,20250521,000000,40.77,40.8295,40.5785,40.81,16043,0
+YCS.US,D,20250522,000000,40.82,41.1599,40.82,40.97,14625,0
+YCS.US,D,20250523,000000,40.308,40.38,40.08,40.11,20049,0
+YCS.US,D,20250527,000000,40.95,41.2399,40.93,41.2197,8950,0
+YCS.US,D,20250528,000000,41.534,41.5699,41.38,41.48,6553,0
+YCS.US,D,20250529,000000,41.24,41.25,41.01,41.11,12642,0
+YCS.US,D,20250530,000000,41.08,41.08,40.91,41.01,4678,0
+YCS.US,D,20250602,000000,40.38,40.475,40.18,40.2853,15716,0
+YCS.US,D,20250603,000000,40.73,41.0715,40.73,41.0715,12832,0
+YCS.US,D,20250604,000000,40.915,40.94,40.26,40.4109,7977,0
+YCS.US,D,20250605,000000,40.54,41.0099,40.54,40.849,7365,0
+YCS.US,D,20250606,000000,41.51,41.66,41.49,41.49,15671,0
+YCS.US,D,20250609,000000,41.5336,41.5336,41.3,41.3905,9561,0
+YCS.US,D,20250610,000000,41.39,41.68,41.38,41.61,5832,0
+YCS.US,D,20250611,000000,41.67,41.73,41.3801,41.47,6055,0
+YCS.US,D,20250612,000000,40.5,41.06,40.5,40.94,24081,0
+YCS.US,D,20250613,000000,41.29,41.42,41.0872,41.136,81336,0
+YCS.US,D,20250616,000000,41.12,41.65,41.12,41.65,24129,0
+YCS.US,D,20250617,000000,41.92,42.03,41.68,41.9143,5305,0
+YCS.US,D,20250618,000000,41.74,41.89,41.5126,41.88,16760,0
+YCS.US,D,20250620,000000,42.215,42.54,42.215,42.54,21746,0
+YCS.US,D,20250623,000000,43.2,43.27,40.57,42.51,36725,0
+YCS.US,D,20250624,000000,41.93,41.96,41.6,41.75,21687,0
+YCS.US,D,20250625,000000,42.41,42.41,41.9281,41.99,18252,0
+YCS.US,D,20250626,000000,41.52,41.6,41.35,41.5,49309,0
+YCS.US,D,20250627,000000,41.7,41.7696,41.6857,41.7676,4044,0
+YCS.US,D,20250630,000000,41.55,41.55,41.34,41.3841,31124,0
+YCS.US,D,20250701,000000,40.81,41.22,40.81,41.2,27433,0
+YCS.US,D,20250702,000000,41.4136,41.415,41.13,41.15,23159,0
+YCS.US,D,20250703,000000,41.8316,42.09,41.7742,41.92,35185,0
+YCS.US,D,20250707,000000,42.4057,43.1,42.3521,42.67,33866,0
+YCS.US,D,20250708,000000,43.1097,43.15,42.575,43.02,15996,0
+YCS.US,D,20250709,000000,42.92,42.94,42.788,42.84,6713,0
+YCS.US,D,20250710,000000,43.03,43.09,42.76,42.83,11201,0
+YCS.US,D,20250711,000000,43.255,43.5402,43.255,43.5,19978,0
+YCS.US,D,20250714,000000,43.45,43.71,43.45,43.68,10611,0
+YCS.US,D,20250715,000000,44.13,44.45,43.93,44.35,15428,0
+YCS.US,D,20250716,000000,44.21,44.43,43.235,43.7,23690,0
+YCS.US,D,20250717,000000,44.204,44.329,44.1,44.23,7567,0
+YCS.US,D,20250718,000000,44.12,44.34,44.01,44.3203,10325,0
+YCS.US,D,20250721,000000,43.612,43.71,43.38,43.52,10070,0
+YCS.US,D,20250722,000000,43.09,43.19,42.9,43.0995,19091,0
+YCS.US,D,20250723,000000,43.06,43.15,42.9,43.0638,123712,0
+YCS.US,D,20250724,000000,43.2314,43.39,43.07,43.39,27041,0
+YCS.US,D,20250725,000000,43.8,43.8779,43.66,43.742,45427,0
+YCS.US,D,20250728,000000,44.05,44.36,44.01,44.3473,34805,0
+YCS.US,D,20250729,000000,44.45,44.53,44.2,44.29,18046,0
+YCS.US,D,20250730,000000,44.5904,44.89,44.3745,44.86,49019,0
+YCS.US,D,20250731,000000,45.47,45.74,45.39,45.73,22208,0
+YCS.US,D,20250801,000000,44.0939,44.1985,43.538,43.67,116825,0
+YCS.US,D,20250804,000000,43.4108,43.63,43.32,43.47,95750,0
+YCS.US,D,20250805,000000,43.79,43.94,43.65,43.73,15167,0
+YCS.US,D,20250806,000000,43.6563,43.779,43.418,43.58,34346,0
+YCS.US,D,20250807,000000,43.58,43.79,43.45,43.46,48723,0
+YCS.US,D,20250808,000000,43.86,43.99,43.83,43.99,53287,0
+YCS.US,D,20250811,000000,44,44.24,43.91,44.22,47971,0
+YCS.US,D,20250812,000000,44.3105,44.3105,43.82,43.8659,27607,0
+YCS.US,D,20250813,000000,43.63,43.8095,43.55,43.8,52182,0
+YCS.US,D,20250814,000000,43.71,44.08,43.71,43.977,12531,0
+YCS.US,D,20250815,000000,43.52,43.735,43.43,43.675,26624,0
+YCS.US,D,20250818,000000,44.04,44.105,43.91,43.98,41427,0
+YCS.US,D,20250819,000000,44.055,44.1,43.8,43.8428,9510,0
+YCS.US,D,20250820,000000,43.6309,43.7414,43.5,43.7414,24739,0
+YCS.US,D,20250821,000000,44.06,44.45,43.985,43.985,25252,0
+YCS.US,D,20250822,000000,44.526,44.62,43.3,43.58,68426,0
+YCS.US,D,20250825,000000,43.893,44.1261,43.78,44.0666,16689,0
+YCS.US,D,20250826,000000,43.9252,44.5502,43.708,43.8212,10844,0
+YCS.US,D,20250827,000000,44.26,44.2757,43.84,43.86,7731,0
+YCS.US,D,20250828,000000,43.8,43.8,43.4693,43.5988,13418,0
+YCS.US,D,20250829,000000,43.7701,43.7701,43.54,43.6,21820,0
+YCS.US,D,20250902,000000,44.6,44.6,43.905,44.43,76698,0
+YCS.US,D,20250903,000000,44.67,44.71,44.22,44.3106,13438,0
+YCS.US,D,20250904,000000,44.5,44.6901,44.315,44.545,21777,0
+YCS.US,D,20250905,000000,43.79,44.05,43.59,44.003,74986,0
+YCS.US,D,20250908,000000,44.077,44.28,43.9,44,16279,0
+YCS.US,D,20250909,000000,43.57,43.9725,43.57,43.94,206032,0
+YCS.US,D,20250910,000000,43.92,44.01,43.89,43.993,38277,0
+YCS.US,D,20250911,000000,44.08,44.1,43.8175,43.9519,162913,0
+YCS.US,D,20250912,000000,44.34,44.42,44.15,44.2167,46988,0
+YCS.US,D,20250915,000000,44.01,44.16,44,44.15,16925,0
+YCS.US,D,20250916,000000,43.82,43.82,43.4,43.52,178064,0
+YCS.US,D,20250917,000000,43.43,43.715,42.92,43.67,31823,0
+YCS.US,D,20250918,000000,44.41,44.54,44.045,44.37,21995,0
+YCS.US,D,20250919,000000,44.455,44.47,44.3401,44.415,12811,0
+YCS.US,D,20250922,000000,44.37,44.43,44.24,44.31,7031,0
+YCS.US,D,20250923,000000,44.35,44.46,44.19,44.3,32089,0
+YCS.US,D,20250924,000000,44.95,45.07,44.8588,45,15048,0
+YCS.US,D,20250925,000000,45.25,45.78,45.25,45.56,22939,0
+YCS.US,D,20250926,000000,45.59,45.59,45.41,45.4405,6594,0
+YCS.US,D,20250929,000000,44.945,45,44.81,44.98,15887,0
+YCS.US,D,20250930,000000,44.54,45,44.374,44.58,217112,0
+YCS.US,D,20251001,000000,43.85,44.3,43.7905,44.11,116677,0
+YCS.US,D,20251002,000000,44.09,44.33,44.09,44.224,20961,0
+YCS.US,D,20251003,000000,44.21,44.33,44.1604,44.25,230644,0
+YCS.US,D,20251006,000000,45.7915,45.969,45.67,45.93,27613,0
+YCS.US,D,20251007,000000,46.26,46.9535,46.26,46.9,23137,0
+YCS.US,D,20251008,000000,47.34,47.61,47.23,47.5,75413,0
+YCS.US,D,20251009,000000,47.52,47.83,47.51,47.75,32502,0
+YCS.US,D,20251010,000000,47.515,47.53,46.6,46.765,83373,0
+YCS.US,D,20251013,000000,47.178,47.33,47.15,47.24,12408,0
+YCS.US,D,20251014,000000,47.015,47.1274,46.85,46.8656,12911,0
+YCS.US,D,20251015,000000,46.8801,46.99,46.55,46.695,211687,0
+YCS.US,D,20251016,000000,46.67,46.709,46.0646,46.21,150244,0
+YCS.US,D,20251017,000000,46.055,46.32,46.04,46.298,61960,0
+YCS.US,D,20251020,000000,46.3901,46.488,46.22,46.33,70260,0
+YCS.US,D,20251021,000000,47.0755,47.1444,46.88,47.13,67116,0
+YCS.US,D,20251022,000000,47.18,47.18,46.16,47.144,166443,0
+YCS.US,D,20251023,000000,47.53,47.68,47.49,47.52,22086,0
+YCS.US,D,20251024,000000,47.69,47.7573,47.66,47.7,27448,0
+YCS.US,D,20251027,000000,47.8043,47.925,47.735,47.74,10527,0
+YCS.US,D,20251028,000000,47.39,47.39,47.19,47.23,49920,0
+YCS.US,D,20251029,000000,47.2,47.9,47.2,47.78,54154,0
+YCS.US,D,20251030,000000,48.7,48.72,48.51,48.52,54802,0
+YCS.US,D,20251031,000000,48.616,48.645,48.45,48.595,28847,0
+YCS.US,D,20251103,000000,48.71,48.71,48.5435,48.7,31937,0
+YCS.US,D,20251104,000000,48.2355,48.36,48.15,48.315,15089,0
+YCS.US,D,20251105,000000,48.34,48.788,48.32,48.68,53558,0
+YCS.US,D,20251106,000000,48.2731,48.339,47.8927,48.05,108312,0
+YCS.US,D,20251107,000000,48.185,48.63,48.01,48.29,59593,0
+YCS.US,D,20251110,000000,48.6957,48.769,48.61,48.72,44867,0
+YCS.US,D,20251111,000000,48.545,49,48.5401,49,38660,0
+YCS.US,D,20251112,000000,49.294,49.69,49,49.69,29952,0
+YCS.US,D,20251113,000000,49.075,49.09,48.8397,49.08,53400,0
+YCS.US,D,20251114,000000,48.74,49.195,48.69,49.09,40987,0
+YCS.US,D,20251117,000000,49.3074,49.5401,49.3074,49.53,27659,0
+YCS.US,D,20251118,000000,49.61,49.81,49.42,49.67,16716,0
+YCS.US,D,20251119,000000,50.22,50.68,48.99,50.59,110330,0
+YCS.US,D,20251120,000000,51.054,51.2868,50.91,51.02,71863,0
+YCS.US,D,20251121,000000,50.63,50.662,50.21,50.28,58174,0
+YCS.US,D,20251124,000000,50.78,50.8004,50.5465,50.605,67612,0
+YCS.US,D,20251125,000000,50.2315,50.29,48.7,50.15,57411,0
+YCS.US,D,20251126,000000,50.5499,50.5499,50.29,50.39,39852,0
+YCS.US,D,20251128,000000,50.38,50.39,50.155,50.35,25499,0
+YCS.US,D,20251201,000000,49.54,49.975,49.4455,49.86,123537,0
+YCS.US,D,20251202,000000,50.21,50.315,50.01,50.05,73827,0
+YCS.US,D,20251203,000000,49.8452,49.94,49.48,49.57,78527,0
+YCS.US,D,20251204,000000,49.3012,49.63,49.27,49.58,112199,0
+YCS.US,D,20251205,000000,49.675,49.84,49.65,49.76,61070,0
+YCS.US,D,20251208,000000,50.05,50.21,49.87,50.13,283067,0
+YCS.US,D,20251209,000000,50.49,50.82,50.46,50.7835,95909,0
+YCS.US,D,20251210,000000,50.59,50.65,49.64,50.21,70859,0
+YCS.US,D,20251211,000000,49.638,50.01,49.6,49.94,36687,0
+YCS.US,D,20251212,000000,50.152,50.27,50.0501,50.0878,18529,0
+YCS.US,D,20251215,000000,49.62,49.91,49.435,49.8,30893,0
+YCS.US,D,20251216,000000,49.5,49.58,49.3694,49.51,25088,0
+YCS.US,D,20251217,000000,50.03,50.13,49.9574,50.125,12838,0
+YCS.US,D,20251218,000000,49.97,50.1661,49.94,50.105,25098,0
+YCS.US,D,20251219,000000,51.173,51.47,51.15,51.46,45206,0
+YCS.US,D,20251222,000000,50.98,51.055,50.91,50.97,34427,0
+YCS.US,D,20251223,000000,50.63,50.715,50.5,50.53,29705,0
+YCS.US,D,20251224,000000,50.332,50.44,50.19,50.3444,9105,0
+YCS.US,D,20251226,000000,50.6424,50.82,49.69,50.7281,14728,0
+YCS.US,D,20251229,000000,50.5506,50.63,50.38,50.5,27314,0
+YCS.US,D,20251230,000000,50.68,50.87,50.6401,50.78,31360,0
+YCS.US,D,20251231,000000,51.07,51.15,50.89,50.9,21964,0
+YCS.US,D,20260102,000000,51.0605,51.12,50.8756,51.075,13997,0
+YCS.US,D,20260105,000000,51.05,51.07,50.6,50.7,46199,0
+YCS.US,D,20260106,000000,50.8387,51.03,50.77,50.9417,35857,0
+YCS.US,D,20260107,000000,50.9,51.14,50.7,51.11,23079,0
+YCS.US,D,20260108,000000,51.2831,51.2831,51.13,51.26,11407,0
+YCS.US,D,20260109,000000,51.9399,51.975,51.83,51.8304,16509,0
+YCS.US,D,20260112,000000,51.93,52.0568,51.8718,52.0568,6818,0
+YCS.US,D,20260113,000000,52.525,52.7138,52.52,52.6738,30873,0
+YCS.US,D,20260114,000000,52.1675,52.39,52.05,52.34,19970,0
+YCS.US,D,20260115,000000,52.529,52.56,52.2804,52.49,14105,0
+YCS.US,D,20260116,000000,51.9901,52.14,51.83,52.02,89142,0
+YCS.US,D,20260120,000000,52.001,52.21,51.91,52.1602,33084,0
+YCS.US,D,20260121,000000,52.045,52.36,52.011,52.3,45910,0
+YCS.US,D,20260122,000000,52.46,52.46,52.2218,52.38,31701,0
+YCS.US,D,20260123,000000,52.2794,52.2794,50.44,50.55,145057,0
+YCS.US,D,20260126,000000,49.31,49.5597,49.14,49.41,165540,0
+YCS.US,D,20260127,000000,48.82,48.95,48.17,48.3,76876,0
+YCS.US,D,20260128,000000,48.49,49.31,48.47,49.05,25582,0
+YCS.US,D,20260129,000000,48.9682,48.985,48.635,48.82,10155,0
+YCS.US,D,20260130,000000,49.67,49.95,49.5842,49.95,22372,0
+YCS.US,D,20260202,000000,50.28,50.67,49.639,50.43,89929,0
+YCS.US,D,20260203,000000,50.7,50.75,50.5,50.54,30225,0
+YCS.US,D,20260204,000000,51.09,51.38,51.02,51.38,23661,0
+YCS.US,D,20260205,000000,51.3399,51.51,51.269,51.38,31239,0
+YCS.US,D,20260206,000000,51.315,51.55,51.2914,51.55,27708,0
+YCS.US,D,20260209,000000,50.53,50.89,50.52,50.75,61389,0
+YCS.US,D,20260210,000000,49.82,49.88,49.59,49.76,51893,0
+YCS.US,D,20260211,000000,49.4,49.4,48.565,48.95,43367,0
+YCS.US,D,20260212,000000,48.91,49,48.57,48.71,15271,0
+YCS.US,D,20260213,000000,48.88,49,48.64,48.745,5517,0
+YCS.US,D,20260217,000000,49.16,49.48,49.05,49.08,30408,0
+YCS.US,D,20260218,000000,49.71,50.12,49.71,50.07,64743,0
diff --git a/daily/us/nyse etfs/2/yinn.us.txt b/daily/us/nyse etfs/2/yinn.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..c0a62cb76c4dface63ad1d97e8025d9190546d74
--- /dev/null
+++ b/daily/us/nyse etfs/2/yinn.us.txt	
@@ -0,0 +1,3691 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YINN.US,D,20110616,000000,727.445,741.475,688.975,710.638,4021.1639105423,0
+YINN.US,D,20110617,000000,729.504,729.504,691.653,700.206,3397.9390467285,0
+YINN.US,D,20110620,000000,686.097,707.381,686.097,699.067,2071.1781262931,0
+YINN.US,D,20110621,000000,725.867,751.167,719.012,745.432,5481.0762852217,0
+YINN.US,D,20110622,000000,727.445,754.025,727.245,729.684,1844.0050326187,0
+YINN.US,D,20110623,000000,721.45,741.654,695.829,741.654,3642.6755227553,0
+YINN.US,D,20110624,000000,787.32,787.32,745.611,754.764,2580.9665576488,0
+YINN.US,D,20110627,000000,774.529,788.978,762.359,788.978,2713.6176306292,0
+YINN.US,D,20110628,000000,800.809,832.945,794.154,830.067,4720.8970695606,0
+YINN.US,D,20110629,000000,836.782,842.418,815.778,842.418,4463.0005663011,0
+YINN.US,D,20110630,000000,846.455,877.051,846.455,873.414,6758.5496511925,0
+YINN.US,D,20110701,000000,874.573,920.418,860.524,916.781,5248.4990739004,0
+YINN.US,D,20110705,000000,928.572,928.572,903.311,924.015,4441.6342863454,0
+YINN.US,D,20110706,000000,884.825,908.607,867.159,904.61,3064.7852014236,0
+YINN.US,D,20110707,000000,917.54,928.772,905.969,920.618,4007.5535401724,0
+YINN.US,D,20110708,000000,908.807,908.987,880.688,904.43,3490.0592373573,0
+YINN.US,D,20110711,000000,882.187,882.547,831.026,837.122,4592.0989323099,0
+YINN.US,D,20110712,000000,814.499,824.172,800.61,805.925,4464.7018625974,0
+YINN.US,D,20110713,000000,839,866.04,836.942,842.617,5503.5934420837,0
+YINN.US,D,20110714,000000,833.884,862.802,814.339,825.89,3812.204694863,0
+YINN.US,D,20110715,000000,855.767,865.06,836.582,851.391,2203.7791611471,0
+YINN.US,D,20110718,000000,874.393,874.393,802.328,821.554,3620.4585946514,0
+YINN.US,D,20110719,000000,838.66,860.324,838.66,858.565,2510.3627613548,0
+YINN.US,D,20110720,000000,881.428,881.428,855.008,870.196,1738.1743953673,0
+YINN.US,D,20110721,000000,856.507,887.703,856.507,870.776,2062.6216066856,0
+YINN.US,D,20110722,000000,872.095,898.535,872.095,895.917,5151.7253375202,0
+YINN.US,D,20110725,000000,869.077,893.219,860.524,882.387,1914.0083713964,0
+YINN.US,D,20110726,000000,891.7,921.337,891.7,906.729,3827.3162090237,0
+YINN.US,D,20110727,000000,914.123,914.123,865.26,872.834,2406.8839160424,0
+YINN.US,D,20110728,000000,873.034,896.097,870.196,872.834,1489.0345642209,0
+YINN.US,D,20110729,000000,839.78,880.489,833.145,876.652,2745.6420314996,0
+YINN.US,D,20110801,000000,925.534,927.673,855.927,876.272,5050.5982841466,0
+YINN.US,D,20110802,000000,841.658,856.887,798.671,803.647,3970.1250216551,0
+YINN.US,D,20110803,000000,794.714,803.068,728.145,784.082,7917.3325814374,0
+YINN.US,D,20110804,000000,770.193,775.289,649.785,665.992,7977.0781043112,0
+YINN.US,D,20110805,000000,660.496,672.607,570.505,634.576,10369.050658698,0
+YINN.US,D,20110808,000000,581.896,581.896,476.357,502.217,9629.4871510975,0
+YINN.US,D,20110809,000000,512.309,567.247,492.005,567.247,9817.3803155793,0
+YINN.US,D,20110810,000000,532.654,550.141,494.623,508.692,7080.2447655609,0
+YINN.US,D,20110811,000000,541.787,593.328,518.585,571.444,5793.1140412026,0
+YINN.US,D,20110812,000000,584.554,606.258,575.841,586.653,3319.479264596,0
+YINN.US,D,20110815,000000,623.724,638.013,606.458,631.399,4527.4496730528,0
+YINN.US,D,20110816,000000,599.183,607.557,572.424,595.606,5051.6991229265,0
+YINN.US,D,20110817,000000,603.6,614.651,577.899,591.769,5030.633071729,0
+YINN.US,D,20110818,000000,542.147,542.147,494.423,498.8,8296.0211217298,0
+YINN.US,D,20110819,000000,475.577,524.3,475.577,480.194,2469.8318790032,0
+YINN.US,D,20110822,000000,505.475,532.454,467.983,472.959,5035.1365031014,0
+YINN.US,D,20110823,000000,500.119,537.23,490.446,536.831,3896.6690521586,0
+YINN.US,D,20110824,000000,514.608,541.227,501.637,529.836,2429.6512635362,0
+YINN.US,D,20110825,000000,535.332,547.123,508.512,516.286,1922.5648910039,0
+YINN.US,D,20110826,000000,496.342,532.454,478.075,529.836,2082.7869716086,0
+YINN.US,D,20110829,000000,545.744,572.803,545.204,572.803,3245.3227613305,0
+YINN.US,D,20110830,000000,564.23,602.8,559.513,595.006,4080.5591665316,0
+YINN.US,D,20110831,000000,617.469,627.561,598.264,609.056,3774.8762525984,0
+YINN.US,D,20110901,000000,610.834,619.228,574.722,592.368,4293.821661078,0
+YINN.US,D,20110902,000000,542.346,557.375,532.454,540.068,2471.0828321622,0
+YINN.US,D,20110906,000000,505.854,531.874,497.681,531.874,1968.9502341396,0
+YINN.US,D,20110907,000000,564.589,567.627,543.526,563.29,2877.2423038264,0
+YINN.US,D,20110908,000000,535.692,569.546,535.692,548.442,2369.1551687669,0
+YINN.US,D,20110909,000000,524.88,536.231,500.698,508.133,1717.0583060434,0
+YINN.US,D,20110912,000000,483.252,508.133,472.16,508.133,4115.8360456154,0
+YINN.US,D,20110913,000000,505.275,509.831,492.185,504.515,2133.425555485,0
+YINN.US,D,20110914,000000,517.066,534.752,495.582,518.225,1999.6736437247,0
+YINN.US,D,20110915,000000,532.454,532.454,515.147,527.518,3324.6331916111,0
+YINN.US,D,20110916,000000,523.161,538.17,514.987,524.12,1771.8000162812,0
+YINN.US,D,20110919,000000,477.676,504.116,467.983,495.982,2071.8786600622,0
+YINN.US,D,20110920,000000,495.782,505.854,471.401,471.6,1936.3754138793,0
+YINN.US,D,20110921,000000,473.879,476.936,421.599,428.813,4227.7713342828,0
+YINN.US,D,20110922,000000,387.005,387.005,338.522,353.71,9654.9065192884,0
+YINN.US,D,20110923,000000,359.446,383.787,352.931,374.654,3367.015484638,0
+YINN.US,D,20110926,000000,367.62,379.95,344.158,379.75,5932.4702231152,0
+YINN.US,D,20110927,000000,422.937,427.114,403.153,403.153,6188.8655825839,0
+YINN.US,D,20110928,000000,408.868,413.964,365.701,368.919,3712.9790902911,0
+YINN.US,D,20110929,000000,392.721,392.721,338.342,352.032,5589.4088287911,0
+YINN.US,D,20110930,000000,333.746,347.235,317.398,317.398,4176.9826360274,0
+YINN.US,D,20111003,000000,301.23,316.619,282.445,282.445,9129.0058112448,0
+YINN.US,D,20111004,000000,276.669,301.39,255.425,301.03,15293.002445028,0
+YINN.US,D,20111005,000000,301.77,327.071,292.097,325.951,5383.2017100615,0
+YINN.US,D,20111006,000000,320.795,355.629,320.416,353.111,8294.519977939,0
+YINN.US,D,20111007,000000,356.588,368.359,320.995,325.572,8358.4186653008,0
+YINN.US,D,20111010,000000,343.098,363.183,338.702,361.624,16737.903381799,0
+YINN.US,D,20111011,000000,362.224,373.875,342.319,370.058,8108.678376638,0
+YINN.US,D,20111012,000000,384.307,413.804,382.269,399.335,11592.082543189,0
+YINN.US,D,20111013,000000,386.605,401.254,372.356,391.402,6890.1999616456,0
+YINN.US,D,20111014,000000,402.953,415.723,395.518,412.445,8303.5768788102,0
+YINN.US,D,20111017,000000,408.868,417.262,384.147,384.147,5016.6223963482,0
+YINN.US,D,20111018,000000,381.289,393.26,349.154,393.26,12556.367276273,0
+YINN.US,D,20111019,000000,403.892,403.892,361.285,363.583,4590.3475978873,0
+YINN.US,D,20111020,000000,356.768,356.768,336.383,352.032,4004.5512525908,0
+YINN.US,D,20111021,000000,364.922,373.495,360.385,368.179,7214.0467154476,0
+YINN.US,D,20111024,000000,392.321,433.989,389.863,433.989,21568.08371933,0
+YINN.US,D,20111025,000000,435.288,435.288,396.678,401.654,11233.909634705,0
+YINN.US,D,20111026,000000,436.247,436.247,399.535,429.752,11527.583398311,0
+YINN.US,D,20111027,000000,489.687,511.51,468.743,502.976,31107.752433611,0
+YINN.US,D,20111028,000000,489.687,494.823,480.194,485.27,11981.128975638,0
+YINN.US,D,20111031,000000,456.412,462.108,437.007,437.966,10230.995468071,0
+YINN.US,D,20111101,000000,396.478,418.361,387.005,400.674,11817.954645578,0
+YINN.US,D,20111102,000000,433.39,453.534,426.914,446.12,7634.4670531243,0
+YINN.US,D,20111103,000000,455.253,463.826,430.332,459.45,6778.0144823465,0
+YINN.US,D,20111104,000000,451.456,463.047,440.204,456.972,5857.5631479543,0
+YINN.US,D,20111107,000000,454.473,474.478,450.556,469.302,5356.1310837008,0
+YINN.US,D,20111108,000000,475.417,480.194,454.294,478.655,6825.3005117567,0
+YINN.US,D,20111109,000000,435.108,445.58,412.845,418.961,9320.6017970772,0
+YINN.US,D,20111110,000000,446.719,446.719,413.964,422.198,5144.3196948189,0
+YINN.US,D,20111111,000000,434.509,448.798,432.45,441.563,4637.4334747921,0
+YINN.US,D,20111114,000000,431.851,441.563,427.874,440.384,2914.8709748491,0
+YINN.US,D,20111115,000000,431.491,448.998,425.396,443.282,4131.2477885343,0
+YINN.US,D,20111116,000000,423.297,436.827,413.045,415.723,3771.2234693741,0
+YINN.US,D,20111117,000000,418.361,418.361,381.489,381.869,8156.4647873118,0
+YINN.US,D,20111118,000000,388.724,396.678,378.991,380.53,5851.4584965384,0
+YINN.US,D,20111121,000000,354.47,360.765,327.071,336.563,11964.466279561,0
+YINN.US,D,20111122,000000,345.896,347.635,330.688,343.618,4584.6932896086,0
+YINN.US,D,20111123,000000,325.951,334.725,317.198,317.198,9287.4765574269,0
+YINN.US,D,20111125,000000,315.499,326.351,313.801,315.879,3968.8240303698,0
+YINN.US,D,20111128,000000,346.296,354.65,340.6,348.015,10237.600500751,0
+YINN.US,D,20111129,000000,348.194,355.229,337.742,340.201,3252.4281752736,0
+YINN.US,D,20111130,000000,399.335,399.335,376.713,391.961,16755.116497267,0
+YINN.US,D,20111201,000000,388.524,403.153,378.431,396.118,8063.2437579031,0
+YINN.US,D,20111202,000000,408.868,410.027,384.687,384.687,7205.49019584,0
+YINN.US,D,20111205,000000,406.93,408.489,391.402,395.918,5022.5268952586,0
+YINN.US,D,20111206,000000,383.787,396.318,377.292,384.307,2948.1463288785,0
+YINN.US,D,20111207,000000,391.961,392.141,367.979,381.669,5076.918338612,0
+YINN.US,D,20111208,000000,365.901,380.15,350.872,354.07,6135.0245586205,0
+YINN.US,D,20111209,000000,361.285,368.919,356.029,368.359,8257.2415738008,0
+YINN.US,D,20111212,000000,353.111,356.388,330.488,339.861,13497.78458561,0
+YINN.US,D,20111213,000000,350.673,350.673,317.398,328.569,7159.2549670834,0
+YINN.US,D,20111214,000000,323.313,324.073,301.95,306.766,6921.2235999888,0
+YINN.US,D,20111215,000000,318.877,318.877,295.715,296.674,8674.659623896,0
+YINN.US,D,20111216,000000,313.801,314.16,297.273,306.187,6656.9722546817,0
+YINN.US,D,20111219,000000,302.489,302.889,285.262,286.162,8455.9930117028,0
+YINN.US,D,20111220,000000,303.289,320.256,299.512,308.864,9048.7446565633,0
+YINN.US,D,20111221,000000,308.665,308.665,292.497,300.271,6405.6807841018,0
+YINN.US,D,20111222,000000,305.407,320.596,302.689,320.596,7161.7568734014,0
+YINN.US,D,20111223,000000,332.806,332.806,317.018,318.337,6663.7774398666,0
+YINN.US,D,20111227,000000,321.375,321.375,313.981,316.059,5907.0508549244,0
+YINN.US,D,20111228,000000,313.221,313.401,296.674,301.39,5168.388033598,0
+YINN.US,D,20111229,000000,303.089,307.326,300.651,307.326,11537.340832952,0
+YINN.US,D,20111230,000000,305.407,312.821,305.407,309.804,7543.5978156545,0
+YINN.US,D,20120103,000000,323.513,348.015,323.513,344.757,12766.927711996,0
+YINN.US,D,20120104,000000,333.746,336.743,329.549,333.746,3757.4129464988,0
+YINN.US,D,20120105,000000,330.488,349.154,323.313,345.716,9510.3964103607,0
+YINN.US,D,20120106,000000,346.296,346.296,328.769,330.888,4130.9975979025,0
+YINN.US,D,20120109,000000,345.137,345.137,332.007,337.543,7082.2462906153,0
+YINN.US,D,20120110,000000,360.945,367.62,356.588,363.383,10889.497210969,0
+YINN.US,D,20120111,000000,365.122,377.292,356.588,377.112,9072.0624234471,0
+YINN.US,D,20120112,000000,376.533,382.269,366.061,379.571,8538.0055008068,0
+YINN.US,D,20120113,000000,368.759,376.533,362.224,372.556,10285.186758919,0
+YINN.US,D,20120117,000000,398.216,403.153,383.588,383.588,10300.29827308,0
+YINN.US,D,20120118,000000,385.086,402.953,380.33,401.454,6164.1967862884,0
+YINN.US,D,20120119,000000,412.445,414.364,401.254,402.753,12510.132047516,0
+YINN.US,D,20120120,000000,398.576,406.23,396.478,404.492,8214.8592807739,0
+YINN.US,D,20120123,000000,405.091,413.625,399.335,403.892,8847.3411979643,0
+YINN.US,D,20120124,000000,401.654,406.41,393.44,402.213,4225.6196948493,0
+YINN.US,D,20120125,000000,396.478,420.1,396.478,419.14,7088.7012089158,0
+YINN.US,D,20120126,000000,425.595,435.108,413.045,416.283,9982.8063613254,0
+YINN.US,D,20120127,000000,418.361,445.58,414.964,444.781,8332.7991446044,0
+YINN.US,D,20120130,000000,428.054,428.054,402.753,418.361,9917.6066826784,0
+YINN.US,D,20120131,000000,435.868,436.427,410.387,414.764,6805.6355280972,0
+YINN.US,D,20120201,000000,432.83,443.462,428.633,436.247,9495.3349343263,0
+YINN.US,D,20120202,000000,445.38,458.71,440.584,453.354,14374.802826322,0
+YINN.US,D,20120203,000000,471.6,476.756,464.206,474.858,9486.0778809497,0
+YINN.US,D,20120206,000000,456.032,479.235,443.462,479.235,11263.932510521,0
+YINN.US,D,20120207,000000,455.653,458.51,440.584,448.038,15030.802662901,0
+YINN.US,D,20120208,000000,466.844,474.478,461.528,471.6,9535.6656641725,0
+YINN.US,D,20120209,000000,471.6,488.907,464.806,483.052,14166.243915653,0
+YINN.US,D,20120210,000000,456.792,461.728,448.998,452.755,12972.284182577,0
+YINN.US,D,20120213,000000,466.664,484.91,463.427,469.302,7925.5388341604,0
+YINN.US,D,20120214,000000,459.25,469.302,453.154,465.945,4636.0824453804,0
+YINN.US,D,20120215,000000,478.075,482.072,466.664,470.082,5483.3780390342,0
+YINN.US,D,20120216,000000,469.122,484.91,461.168,484.91,5302.5402503692,0
+YINN.US,D,20120217,000000,487.808,492.944,479.235,482.852,4599.3544606321,0
+YINN.US,D,20120221,000000,478.475,484.73,454.673,459.63,10390.066671769,0
+YINN.US,D,20120222,000000,472.36,473.539,463.626,468.183,3851.3345096765,0
+YINN.US,D,20120223,000000,464.006,468.743,454.294,463.626,6472.4816827924,0
+YINN.US,D,20120224,000000,470.621,473.159,463.826,464.985,3964.3706371237,0
+YINN.US,D,20120227,000000,451.456,462.108,441.563,461.168,5978.2551087346,0
+YINN.US,D,20120228,000000,469.902,487.988,466.844,484.531,8863.6035890313,0
+YINN.US,D,20120229,000000,490.246,491.445,470.441,473.159,8148.6588395996,0
+YINN.US,D,20120301,000000,473.879,488.547,473.879,475.577,3826.9159040128,0
+YINN.US,D,20120302,000000,480.753,501.278,477.676,496.162,6110.6059529568,0
+YINN.US,D,20120305,000000,477.676,483.991,461.528,466.105,7264.835413703,0
+YINN.US,D,20120306,000000,429.592,432.63,407.909,415.523,16512.281470042,0
+YINN.US,D,20120307,000000,424.097,430.132,420.479,426.715,2857.877548925,0
+YINN.US,D,20120308,000000,444.581,455.253,439.665,450.157,4695.7278920015,0
+YINN.US,D,20120309,000000,461.168,468.743,456.612,456.612,8499.6262578887,0
+YINN.US,D,20120312,000000,456.792,469.702,450.157,462.108,3289.3563125273,0
+YINN.US,D,20120313,000000,470.621,488.168,466.464,487.408,6642.3110836582,0
+YINN.US,D,20120314,000000,469.702,478.275,453.354,457.911,6804.3345368119,0
+YINN.US,D,20120315,000000,448.418,464.806,448.418,463.247,3679.9539268935,0
+YINN.US,D,20120316,000000,474.079,474.079,456.412,461.368,4910.5916065913,0
+YINN.US,D,20120319,000000,453.934,463.826,452.255,455.453,3723.6372112058,0
+YINN.US,D,20120320,000000,437.966,446.719,421.998,442.343,10863.277232756,0
+YINN.US,D,20120321,000000,431.131,444.781,431.131,441.563,1963.4960783664,0
+YINN.US,D,20120322,000000,432.25,432.25,420.859,426.335,3792.5897493298,0
+YINN.US,D,20120323,000000,425.196,438.526,422.398,436.827,3043.4689595943,0
+YINN.US,D,20120326,000000,443.282,455.453,443.282,455.453,3429.3129519562,0
+YINN.US,D,20120327,000000,456.412,465.945,449.757,450.157,4457.3462580224,0
+YINN.US,D,20120328,000000,456.032,456.032,418.561,424.836,10052.609547598,0
+YINN.US,D,20120329,000000,411.326,418.561,396.478,410.387,11840.221611809,0
+YINN.US,D,20120330,000000,420.479,425.775,413.625,423.117,2874.3901306238,0
+YINN.US,D,20120402,000000,418.181,439.285,414.964,436.427,2789.4754301909,0
+YINN.US,D,20120403,000000,430.132,441.164,424.097,430.532,3098.1606317058,0
+YINN.US,D,20120404,000000,418.361,418.361,405.831,410.387,4913.1435510357,0
+YINN.US,D,20120405,000000,407.309,426.335,407.309,422.198,1926.2176742282,0
+YINN.US,D,20120409,000000,406.41,414.164,402.213,410.187,2629.3534258389,0
+YINN.US,D,20120410,000000,410.187,412.845,384.887,389.083,3413.4008277738,0
+YINN.US,D,20120411,000000,407.13,408.868,401.254,405.631,1540.9741393826,0
+YINN.US,D,20120412,000000,413.245,439.085,413.245,437.007,8472.2554027698,0
+YINN.US,D,20120413,000000,429.393,437.007,418.561,428.433,3886.5113125076,0
+YINN.US,D,20120416,000000,429.193,440.784,404.891,411.866,4048.9851087985,0
+YINN.US,D,20120417,000000,415.723,427.494,412.645,424.496,4518.7430390662,0
+YINN.US,D,20120418,000000,421.798,428.054,410.567,423.117,2191.2195914308,0
+YINN.US,D,20120419,000000,431.851,440.984,420.28,427.674,3523.384629513,0
+YINN.US,D,20120420,000000,441.164,441.164,428.813,428.813,1798.5704138838,0
+YINN.US,D,20120423,000000,402.013,403.512,386.405,397.037,7632.2653755644,0
+YINN.US,D,20120424,000000,403.892,403.892,392.721,395.518,1790.113970529,0
+YINN.US,D,20120425,000000,390.442,405.251,390.043,404.092,1624.0374291402,0
+YINN.US,D,20120426,000000,410.027,422.398,407.13,418.361,4571.4331861232,0
+YINN.US,D,20120427,000000,420.1,427.874,417.062,427.874,2462.1260075438,0
+YINN.US,D,20120430,000000,428.054,428.054,414.164,421.798,1369.6435947259,0
+YINN.US,D,20120501,000000,429.752,441.164,422.198,434.329,3475.4481044602,0
+YINN.US,D,20120502,000000,433.589,439.665,431.131,439.285,4183.2874399487,0
+YINN.US,D,20120503,000000,437.386,440.204,418.961,423.497,5637.0951632122,0
+YINN.US,D,20120504,000000,412.066,418.181,404.092,410.387,3775.1764813566,0
+YINN.US,D,20120507,000000,401.454,409.827,399.335,408.309,3890.8145913745,0
+YINN.US,D,20120508,000000,399.335,400.674,375.973,387.005,10370.201535605,0
+YINN.US,D,20120509,000000,378.431,378.431,365.122,371.956,5656.3098037344,0
+YINN.US,D,20120510,000000,381.669,381.669,367.22,367.979,2009.3810402385,0
+YINN.US,D,20120511,000000,371.577,371.577,355.829,364.562,2937.4882079638,0
+YINN.US,D,20120514,000000,349.753,351.272,340.4,342.899,8101.5729626949,0
+YINN.US,D,20120515,000000,346.856,346.856,334.725,335.604,1721.5116992894,0
+YINN.US,D,20120516,000000,331.287,341,319.856,320.256,5568.7430826044,0
+YINN.US,D,20120517,000000,326.891,326.891,300.831,301.03,2306.4073583115,0
+YINN.US,D,20120518,000000,307.705,313.601,285.622,289.08,6049.8596675558,0
+YINN.US,D,20120521,000000,294.136,310.903,285.422,309.224,5300.7388778202,0
+YINN.US,D,20120522,000000,306.766,315.679,294.715,299.172,7922.5865847052,0
+YINN.US,D,20120523,000000,285.262,300.071,281.485,300.071,9282.3726685382,0
+YINN.US,D,20120524,000000,292.857,301.23,282.984,286.162,2700.5076415228,0
+YINN.US,D,20120525,000000,285.622,289.08,279.927,282.624,3193.7334530534,0
+YINN.US,D,20120529,000000,304.248,319.856,298.372,314.94,9804.0701739675,0
+YINN.US,D,20120530,000000,293.596,294.715,284.323,285.262,10484.838883095,0
+YINN.US,D,20120531,000000,289.08,291.518,261.82,281.865,8868.557363541,0
+YINN.US,D,20120601,000000,265.677,266.217,256.744,258.223,8597.4007567961,0
+YINN.US,D,20120604,000000,256.744,261.281,244.913,253.866,5346.5237634396,0
+YINN.US,D,20120605,000000,249.09,263.379,249.09,263.379,3458.9355227614,0
+YINN.US,D,20120606,000000,271.533,282.065,268.335,274.411,6196.671530296,0
+YINN.US,D,20120607,000000,304.448,305.407,283.943,285.802,19347.041404589,0
+YINN.US,D,20120608,000000,275.35,281.485,271.393,281.485,4395.5992100942,0
+YINN.US,D,20120611,000000,301.39,301.39,277.249,277.628,5019.0242264134,0
+YINN.US,D,20120612,000000,285.262,292.857,276.869,292.857,4782.5440412361,0
+YINN.US,D,20120613,000000,289.839,297.273,285.982,288.3,2160.8464487302,0
+YINN.US,D,20120614,000000,284.863,291.518,281.485,287.721,1864.8208931845,0
+YINN.US,D,20120615,000000,290.598,297.993,289.639,296.674,3548.6538833248,0
+YINN.US,D,20120618,000000,303.289,322.354,295.715,305.787,7051.7730716621,0
+YINN.US,D,20120619,000000,309.024,321.775,309.024,318.717,4441.1839432082,0
+YINN.US,D,20120620,000000,316.239,319.456,307.885,311.862,4120.0392482297,0
+YINN.US,D,20120621,000000,302.15,304.448,277.628,278.608,6512.2119551222,0
+YINN.US,D,20120622,000000,281.106,283.943,273.851,279.567,3310.0720968404,0
+YINN.US,D,20120625,000000,267.956,271.913,254.266,259.562,8095.9686925426,0
+YINN.US,D,20120626,000000,270.594,270.594,260.881,266.217,5066.7605989609,0
+YINN.US,D,20120627,000000,275.73,281.865,270.414,277.049,5802.6713233374,0
+YINN.US,D,20120628,000000,264.558,270.214,261.441,269.455,4495.0750052979,0
+YINN.US,D,20120629,000000,285.063,294.715,279.567,294.715,10341.479651074,0
+YINN.US,D,20120702,000000,301.03,301.03,285.802,291.718,2958.0038397714,0
+YINN.US,D,20120703,000000,294.316,302.689,293.596,302.689,4157.3176523679,0
+YINN.US,D,20120705,000000,298.572,306.187,294.316,304.828,6750.1932840904,0
+YINN.US,D,20120706,000000,296.094,296.674,289.459,293.037,2556.8982188696,0
+YINN.US,D,20120709,000000,285.422,286.941,276.489,278.807,4231.8244225179,0
+YINN.US,D,20120710,000000,279.567,282.445,261.64,264.159,10042.451807947,0
+YINN.US,D,20120711,000000,266.797,273.851,266.217,270.594,4410.160304865,0
+YINN.US,D,20120712,000000,260.881,260.881,252.328,258.023,14258.964563798,0
+YINN.US,D,20120713,000000,262.8,269.634,262.8,267.576,12697.17456385,0
+YINN.US,D,20120716,000000,263.579,265.298,258.223,260.681,6052.4616501265,0
+YINN.US,D,20120717,000000,262.6,262.8,247.631,254.646,10493.595555208,0
+YINN.US,D,20120718,000000,249.09,256.205,248.71,249.49,5602.1185128865,0
+YINN.US,D,20120719,000000,256.584,266.217,256.584,265.498,10343.080871117,0
+YINN.US,D,20120720,000000,262.42,264.358,258.223,259.562,3983.6353157723,0
+YINN.US,D,20120723,000000,248.011,248.371,237.539,245.313,10750.791524699,0
+YINN.US,D,20120724,000000,248.191,253.866,243.434,247.052,6364.3993298548,0
+YINN.US,D,20120725,000000,251.828,253.307,242.455,243.954,5401.3655499302,0
+YINN.US,D,20120726,000000,252.527,256.584,249.09,253.667,6204.2272873764,0
+YINN.US,D,20120727,000000,263.779,274.611,256.744,273.651,14558.8930932,0
+YINN.US,D,20120730,000000,272.912,272.912,260.881,262.42,5160.181780875,0
+YINN.US,D,20120731,000000,261.82,269.055,260.881,264.159,1937.5763289119,0
+YINN.US,D,20120801,000000,268.895,270.414,253.107,261.64,4123.7921077067,0
+YINN.US,D,20120802,000000,253.107,261.82,251.029,256.744,4160.119787444,0
+YINN.US,D,20120803,000000,267.776,269.055,261.281,267.196,13256.150473418,0
+YINN.US,D,20120806,000000,273.252,286.741,272.912,286.741,13362.631606312,0
+YINN.US,D,20120807,000000,292.677,300.471,287.121,297.273,13479.270478857,0
+YINN.US,D,20120808,000000,292.857,296.294,284.863,291.897,4770.1846240252,0
+YINN.US,D,20120809,000000,295.914,301.57,295.914,300.271,6750.1932840904,0
+YINN.US,D,20120810,000000,294.316,303.289,288.1,302.489,6792.8257677491,0
+YINN.US,D,20120813,000000,299.512,305.987,289.279,297.993,5348.0249072304,0
+YINN.US,D,20120814,000000,304.828,307.326,300.271,302.15,7725.7365956049,0
+YINN.US,D,20120815,000000,297.473,301.57,293.796,300.831,4639.084732962,0
+YINN.US,D,20120816,000000,299.512,299.512,292.297,294.915,5607.4225542807,0
+YINN.US,D,20120817,000000,294.715,294.715,289.08,291.318,8822.1720204052,0
+YINN.US,D,20120820,000000,287.721,292.857,283.564,289.839,2402.9809421863,0
+YINN.US,D,20120821,000000,294.715,294.715,283.364,283.744,6422.2934420533,0
+YINN.US,D,20120822,000000,278.608,285.063,277.628,284.483,6445.2109039262,0
+YINN.US,D,20120823,000000,289.08,290.019,280.306,283.744,2955.8522003379,0
+YINN.US,D,20120824,000000,279.727,285.622,277.628,281.865,6322.8176468496,0
+YINN.US,D,20120827,000000,281.286,284.323,273.451,274.79,3398.5895423712,0
+YINN.US,D,20120828,000000,271.533,280.106,270.993,277.628,2075.6815576655,0
+YINN.US,D,20120829,000000,281.106,281.665,271.913,274.611,916.948665547,0
+YINN.US,D,20120830,000000,271.193,272.912,266.217,268.515,2394.0741556942,0
+YINN.US,D,20120831,000000,271.193,271.393,264.358,271.393,7417.9020422382,0
+YINN.US,D,20120904,000000,265.857,266.217,258.223,262.6,4586.2444715258,0
+YINN.US,D,20120905,000000,260.321,261.64,252.527,254.066,6825.1003592513,0
+YINN.US,D,20120906,000000,258.023,269.055,258.023,268.156,10095.292069383,0
+YINN.US,D,20120907,000000,277.428,281.485,277.428,279.167,18827.795767351,0
+YINN.US,D,20120910,000000,274.031,284.323,270.594,270.794,7339.5423363584,0
+YINN.US,D,20120911,000000,275.73,282.065,272.912,281.286,6457.1700161262,0
+YINN.US,D,20120912,000000,285.262,289.839,281.665,285.982,7291.7559256846,0
+YINN.US,D,20120913,000000,285.262,302.489,283.564,285.262,14512.807978823,0
+YINN.US,D,20120914,000000,305.787,325.192,305.407,315.679,22680.030963302,0
+YINN.US,D,20120917,000000,315.12,315.12,300.471,300.471,10264.521012732,0
+YINN.US,D,20120918,000000,301.95,301.95,288.5,296.494,6171.3022002315,0
+YINN.US,D,20120919,000000,302.489,307.705,301.95,306.187,5211.8211272785,0
+YINN.US,D,20120920,000000,298.972,298.972,289.08,295.914,6746.4904627397,0
+YINN.US,D,20120921,000000,301.39,307.705,296.674,301.03,6213.484340753,0
+YINN.US,D,20120924,000000,298.772,298.772,291.118,295.914,3126.8825162364,0
+YINN.US,D,20120925,000000,298.772,299.891,286.162,286.162,4381.5885347134,0
+YINN.US,D,20120926,000000,285.063,285.063,270.993,281.106,10141.827526898,0
+YINN.US,D,20120927,000000,294.715,301.39,291.118,296.674,12118.633746876,0
+YINN.US,D,20120928,000000,302.889,304.248,297.653,301.03,10167.046742583,0
+YINN.US,D,20121001,000000,308.085,310.903,299.691,301.57,5783.0063396779,0
+YINN.US,D,20121002,000000,309.804,309.804,298.193,302.889,3377.3233386682,0
+YINN.US,D,20121003,000000,303.868,306.187,297.273,302.489,5086.4255826204,0
+YINN.US,D,20121004,000000,301.03,308.085,298.372,307.326,2936.9878267002,0
+YINN.US,D,20121005,000000,316.439,320.795,310.363,317.958,10040.500321019,0
+YINN.US,D,20121008,000000,309.404,309.404,303.089,304.648,8276.7064049549,0
+YINN.US,D,20121009,000000,313.981,317.198,297.073,301.95,7928.8413505002,0
+YINN.US,D,20121010,000000,304.068,304.248,295.315,298.372,5125.6054355602,0
+YINN.US,D,20121011,000000,309.024,317.018,303.089,312.242,7216.5986598919,0
+YINN.US,D,20121012,000000,313.801,320.995,310.703,312.821,6302.4020912947,0
+YINN.US,D,20121015,000000,314.16,322.934,314.16,322.734,5428.1859856592,0
+YINN.US,D,20121016,000000,323.693,331.627,323.513,331.627,8212.1071838241,0
+YINN.US,D,20121017,000000,333.945,333.945,323.693,331.088,10655.819160867,0
+YINN.US,D,20121018,000000,336.943,342.519,332.207,338.522,13935.267924375,0
+YINN.US,D,20121019,000000,334.725,336.184,321.375,324.632,14123.111050731,0
+YINN.US,D,20121022,000000,328.969,340.8,328.969,337.543,10106.05026655,0
+YINN.US,D,20121023,000000,324.273,329.369,319.456,326.551,7968.8718515882,0
+YINN.US,D,20121024,000000,333.166,338.702,332.207,335.404,7468.4905879882,0
+YINN.US,D,20121025,000000,342.319,342.319,332.806,333.945,6784.0190575097,0
+YINN.US,D,20121026,000000,323.513,326.891,314.94,320.596,8127.1924833912,0
+YINN.US,D,20121031,000000,325.192,326.351,313.801,315.32,4822.7246567032,0
+YINN.US,D,20121101,000000,328.569,336.943,327.25,330.128,5971.2998091706,0
+YINN.US,D,20121102,000000,338.522,338.522,323.893,325.012,6714.8663668802,0
+YINN.US,D,20121105,000000,326.151,330.308,323.313,327.81,5257.8061654034,0
+YINN.US,D,20121106,000000,331.088,339.461,330.688,336.743,7933.544934378,0
+YINN.US,D,20121107,000000,326.351,331.088,313.801,319.656,8941.813180532,0
+YINN.US,D,20121108,000000,316.059,319.856,304.248,304.248,8497.5746947079,0
+YINN.US,D,20121109,000000,304.068,312.062,300.651,307.885,6312.4597546931,0
+YINN.US,D,20121112,000000,312.442,314.56,306.566,310.363,4870.3109148715,0
+YINN.US,D,20121113,000000,296.874,304.648,294.715,295.315,5870.6230989343,0
+YINN.US,D,20121114,000000,299.312,301.39,280.506,285.422,13384.248076899,0
+YINN.US,D,20121115,000000,279.167,284.663,266.797,275.91,13040.586225059,0
+YINN.US,D,20121116,000000,282.804,282.804,268.895,278.008,7198.8851631605,0
+YINN.US,D,20121119,000000,292.297,296.094,288.3,293.037,9983.4068188418,0
+YINN.US,D,20121120,000000,283.164,288.3,281.286,284.663,7795.7399343826,0
+YINN.US,D,20121121,000000,295.914,307.326,282.445,290.219,4517.892390918,0
+YINN.US,D,20121123,000000,316.439,316.439,295.515,303.668,7500.2647982268,0
+YINN.US,D,20121126,000000,304.248,304.248,294.715,300.271,3851.4345859292,0
+YINN.US,D,20121127,000000,297.993,298.572,288.7,289.839,6127.7690302983,0
+YINN.US,D,20121128,000000,285.063,295.515,282.624,295.515,6165.8980825846,0
+YINN.US,D,20121129,000000,300.071,300.831,293.596,298.572,5810.0769660387,0
+YINN.US,D,20121130,000000,302.889,307.506,300.651,302.889,10566.000724051,0
+YINN.US,D,20121203,000000,307.705,307.705,296.674,297.813,6040.9028429374,0
+YINN.US,D,20121204,000000,298.372,303.089,287.121,287.321,10360.794367849,0
+YINN.US,D,20121205,000000,304.248,304.248,292.857,293.596,22046.898550469,0
+YINN.US,D,20121206,000000,300.271,300.271,291.518,293.236,8093.7670149827,0
+YINN.US,D,20121207,000000,296.494,298.372,291.118,294.316,5863.8179137493,0
+YINN.US,D,20121210,000000,293.037,301.39,293.037,300.271,7990.8886271866,0
+YINN.US,D,20121211,000000,301.95,307.885,299.512,306.566,10697.701072631,0
+YINN.US,D,20121212,000000,313.801,317.958,310.903,313.601,8731.7030879464,0
+YINN.US,D,20121213,000000,308.085,312.821,304.248,307.506,7136.9880008532,0
+YINN.US,D,20121214,000000,323.134,323.134,315.12,321.575,18081.627227071,0
+YINN.US,D,20121217,000000,319.057,323.313,315.679,323.134,6706.1096947672,0
+YINN.US,D,20121218,000000,323.513,337.543,321.775,337.543,10592.420854769,0
+YINN.US,D,20121219,000000,340.4,347.435,339.261,344.357,11274.690707688,0
+YINN.US,D,20121220,000000,346.656,346.656,339.261,344.757,6135.7751305159,0
+YINN.US,D,20121221,000000,325.192,337.543,323.513,332.806,16030.664503827,0
+YINN.US,D,20121224,000000,328.969,331.088,323.313,323.313,4006.8530064034,0
+YINN.US,D,20121226,000000,331.287,339.661,329.169,333.366,7879.9541010464,0
+YINN.US,D,20121227,000000,337.343,339.861,325.012,330.888,9963.0913395396,0
+YINN.US,D,20121228,000000,330.308,336.943,330.128,333.945,5696.140152317,0
+YINN.US,D,20121231,000000,338.142,356.029,336.743,355.629,15085.794563771,0
+YINN.US,D,20130102,000000,356.029,391.581,356.029,383.408,36156.599383335,0
+YINN.US,D,20130103,000000,380.33,388.724,371.956,382.828,14981.815337195,0
+YINN.US,D,20130104,000000,382.269,391.581,380.53,391.402,12760.322679316,0
+YINN.US,D,20130107,000000,387.205,387.205,378.431,383.408,18022.38208546,0
+YINN.US,D,20130108,000000,374.454,376.533,364.182,371.177,18022.131894828,0
+YINN.US,D,20130109,000000,377.452,387.005,377.452,387.005,8955.1233221438,0
+YINN.US,D,20130110,000000,399.335,410.387,394.759,408.868,22232.18973238,0
+YINN.US,D,20130111,000000,394.759,400.674,390.242,400.674,22630.993599469,0
+YINN.US,D,20130114,000000,408.868,412.445,399.915,403.692,26157.130325932,0
+YINN.US,D,20130115,000000,399.136,400.295,390.442,398.376,10279.832679398,0
+YINN.US,D,20130116,000000,389.863,394.399,387.924,390.822,6783.9690193834,0
+YINN.US,D,20130117,000000,389.863,394.399,386.026,389.663,9375.8438885786,0
+YINN.US,D,20130118,000000,394.959,399.335,388.324,394.759,31125.616044722,0
+YINN.US,D,20130122,000000,398.216,398.216,390.822,398.017,6628.5005607828,0
+YINN.US,D,20130123,000000,394.399,399.136,392.721,393.64,5332.1628211743,0
+YINN.US,D,20130124,000000,392.88,397.437,383.787,384.147,11373.716159754,0
+YINN.US,D,20130125,000000,381.669,381.869,369.278,372.356,25178.584726836,0
+YINN.US,D,20130128,000000,377.112,380.53,373.875,376.533,8202.1996348048,0
+YINN.US,D,20130129,000000,376.353,380.15,374.854,378.232,6044.6557024144,0
+YINN.US,D,20130130,000000,380.15,383.208,375.973,376.913,8799.0043679006,0
+YINN.US,D,20130131,000000,377.452,379.371,374.255,375.054,5551.8301958947,0
+YINN.US,D,20130201,000000,382.628,386.026,379.571,383.408,11338.389242544,0
+YINN.US,D,20130204,000000,375.394,375.394,355.429,357.348,17539.364051707,0
+YINN.US,D,20130205,000000,358.467,358.866,348.574,356.768,16696.571889426,0
+YINN.US,D,20130206,000000,348.574,360.185,347.635,360.185,6236.551917005,0
+YINN.US,D,20130207,000000,350.493,356.588,343.618,344.357,10156.989079185,0
+YINN.US,D,20130208,000000,354.27,354.27,346.456,351.832,6611.4375596941,0
+YINN.US,D,20130211,000000,351.832,351.832,347.035,347.035,2206.681372476,0
+YINN.US,D,20130212,000000,348.015,352.751,346.656,348.194,3450.3289650274,0
+YINN.US,D,20130213,000000,350.872,355.229,350.872,351.072,4069.8510074906,0
+YINN.US,D,20130214,000000,346.096,354.27,345.337,353.91,5222.2790956878,0
+YINN.US,D,20130215,000000,356.588,356.588,348.774,350.673,4004.301061959,0
+YINN.US,D,20130219,000000,345.896,348.974,342.519,343.258,8901.9327938231,0
+YINN.US,D,20130220,000000,347.815,348.774,330.488,331.088,15042.661698849,0
+YINN.US,D,20130221,000000,323.513,326.891,311.103,314.16,13816.177183639,0
+YINN.US,D,20130222,000000,320.596,325.012,318.717,324.273,5826.1892427266,0
+YINN.US,D,20130225,000000,331.088,332.407,313.401,313.401,6584.2668570806,0
+YINN.US,D,20130226,000000,313.981,319.656,308.465,316.439,8876.2632350004,0
+YINN.US,D,20130227,000000,316.439,326.151,315.679,323.693,8426.3704408976,0
+YINN.US,D,20130228,000000,326.711,330.688,323.513,323.513,6207.4797655898,0
+YINN.US,D,20130301,000000,317.958,325.951,316.439,324.832,3221.754803815,0
+YINN.US,D,20130304,000000,310.543,317.398,309.224,317.018,9720.2563123145,0
+YINN.US,D,20130305,000000,318.717,332.207,318.717,332.207,9001.7588559113,0
+YINN.US,D,20130306,000000,332.806,332.806,325.772,327.43,6215.7360564392,0
+YINN.US,D,20130307,000000,328.969,328.969,324.073,327.071,3953.01198244,0
+YINN.US,D,20130308,000000,335.984,337.343,331.287,336.563,4514.6399127046,0
+YINN.US,D,20130311,000000,332.407,332.806,325.012,327.43,4905.6378320817,0
+YINN.US,D,20130312,000000,321.175,324.073,313.801,316.619,5807.5750597207,0
+YINN.US,D,20130313,000000,311.482,311.482,304.648,305.407,11174.31422621,0
+YINN.US,D,20130314,000000,307.126,317.198,305.407,309.804,5432.2891120207,0
+YINN.US,D,20130315,000000,304.448,305.787,299.512,302.15,11624.257058439,0
+YINN.US,D,20130318,000000,294.915,297.073,290.019,293.416,12565.224024639,0
+YINN.US,D,20130319,000000,296.494,298.372,287.9,291.718,10807.885026875,0
+YINN.US,D,20130320,000000,304.248,310.543,299.512,310.163,11205.487978932,0
+YINN.US,D,20130321,000000,306.187,308.665,302.689,302.889,7469.6915030208,0
+YINN.US,D,20130322,000000,305.987,307.506,304.248,306.566,3132.0364432515,0
+YINN.US,D,20130325,000000,306.386,311.862,301.03,305.607,5005.8141610544,0
+YINN.US,D,20130326,000000,306.566,312.821,306.566,312.821,3386.5803920448,0
+YINN.US,D,20130327,000000,305.787,316.818,304.248,316.818,4682.9181316533,0
+YINN.US,D,20130328,000000,307.885,310.703,306.187,309.224,3728.6910619681,0
+YINN.US,D,20130401,000000,307.705,307.885,299.691,300.071,2677.2899508918,0
+YINN.US,D,20130402,000000,304.248,306.566,302.489,304.248,2026.8443463382,0
+YINN.US,D,20130403,000000,304.248,304.248,288.7,289.08,7753.9080607456,0
+YINN.US,D,20130404,000000,289.08,290.399,285.262,288.88,5226.6824508074,0
+YINN.US,D,20130405,000000,273.092,278.807,266.996,277.628,15296.905418884,0
+YINN.US,D,20130408,000000,280.106,282.265,274.411,280.706,3152.2018081746,0
+YINN.US,D,20130409,000000,285.422,294.515,284.143,294.136,6076.6801032848,0
+YINN.US,D,20130410,000000,294.715,304.068,293.416,301.95,12510.832581285,0
+YINN.US,D,20130411,000000,298.772,300.651,294.715,294.715,4975.591132733,0
+YINN.US,D,20130412,000000,289.279,292.857,285.262,291.118,5054.3011054972,0
+YINN.US,D,20130415,000000,282.065,282.624,265.498,265.677,14559.893855727,0
+YINN.US,D,20130416,000000,273.851,279.567,272.113,278.408,5247.748502005,0
+YINN.US,D,20130417,000000,270.794,270.993,262.22,264.758,10737.481383087,0
+YINN.US,D,20130418,000000,268.515,272.113,261.441,263.779,5984.8601414142,0
+YINN.US,D,20130419,000000,278.408,281.485,274.99,279.567,9758.685593359,0
+YINN.US,D,20130422,000000,286.162,287.321,276.669,283.164,3793.8907406152,0
+YINN.US,D,20130423,000000,275.53,290.019,270.014,288.5,7675.3982404868,0
+YINN.US,D,20130424,000000,290.598,299.312,280.506,298.372,11449.774111822,0
+YINN.US,D,20130425,000000,303.289,315.499,301.95,311.482,14724.81952021,0
+YINN.US,D,20130426,000000,307.126,307.126,301.39,302.689,4245.6349453933,0
+YINN.US,D,20130429,000000,305.607,311.482,305.607,311.103,6228.0954736501,0
+YINN.US,D,20130430,000000,308.864,318.157,308.085,317.198,4569.3816229425,0
+YINN.US,D,20130501,000000,311.303,314.76,305.607,306.766,10311.056470247,0
+YINN.US,D,20130502,000000,312.062,313.801,307.126,313.221,2882.5963833469,0
+YINN.US,D,20130503,000000,316.439,319.656,313.801,314.94,8683.0159909981,0
+YINN.US,D,20130506,000000,313.981,324.473,309.224,324.473,9549.4261489215,0
+YINN.US,D,20130507,000000,328.969,331.627,326.551,330.888,8757.8730280326,0
+YINN.US,D,20130508,000000,332.407,347.235,326.351,346.856,7965.1690302375,0
+YINN.US,D,20130509,000000,342.319,353.71,342.319,349.913,14281.331606281,0
+YINN.US,D,20130510,000000,353.71,356.588,348.974,356.208,6789.5232514093,0
+YINN.US,D,20130513,000000,343.618,349.553,339.261,344.757,8448.5873690015,0
+YINN.US,D,20130514,000000,339.461,348.015,339.461,347.235,5024.1781534285,0
+YINN.US,D,20130515,000000,348.374,356.588,345.137,351.632,10381.610228415,0
+YINN.US,D,20130516,000000,349.913,351.072,344.757,347.035,4743.8645695598,0
+YINN.US,D,20130517,000000,352.032,354.65,348.015,354.27,4442.2847819881,0
+YINN.US,D,20130520,000000,357.547,380.33,357.547,380.33,14262.066927633,0
+YINN.US,D,20130521,000000,373.875,379.571,367.8,375.054,8794.8011652863,0
+YINN.US,D,20130522,000000,372.356,377.292,346.096,351.452,12937.457646631,0
+YINN.US,D,20130523,000000,326.891,344.557,321.575,341.38,11802.342750154,0
+YINN.US,D,20130524,000000,342.119,342.119,334.525,338.882,2312.2117809692,0
+YINN.US,D,20130528,000000,356.029,357.887,350.493,357.887,4146.5594552005,0
+YINN.US,D,20130529,000000,347.035,348.974,338.522,344.757,4444.2863070425,0
+YINN.US,D,20130530,000000,343.618,352.571,341.739,351.452,3515.2784530427,0
+YINN.US,D,20130531,000000,344.357,344.757,329.549,329.729,5452.354400691,0
+YINN.US,D,20130603,000000,334.905,336.184,327.071,335.244,4491.8225270845,0
+YINN.US,D,20130604,000000,333.746,339.061,330.688,333.945,2566.6056153835,0
+YINN.US,D,20130605,000000,327.63,331.807,319.856,320.056,5268.4142481917,0
+YINN.US,D,20130606,000000,315.879,330.308,315.879,329.729,2931.3835565479,0
+YINN.US,D,20130607,000000,322.154,337.942,321.375,336.743,6620.9948418288,0
+YINN.US,D,20130610,000000,330.888,335.084,325.572,332.806,2208.632859404,0
+YINN.US,D,20130611,000000,318.717,324.473,316.439,318.517,4384.5407841686,0
+YINN.US,D,20130612,000000,323.313,324.473,309.604,310.903,3113.7725271301,0
+YINN.US,D,20130613,000000,304.448,318.877,304.248,317.778,5163.8846022256,0
+YINN.US,D,20130614,000000,305.407,310.903,301.23,302.889,2865.1831153736,0
+YINN.US,D,20130617,000000,314.56,321.175,312.821,320.256,3598.441819053,0
+YINN.US,D,20130618,000000,317.958,327.25,317.958,325.012,1988.9654846836,0
+YINN.US,D,20130619,000000,320.416,320.795,305.027,305.787,3099.0112798539,0
+YINN.US,D,20130620,000000,291.897,296.874,270.993,270.993,13125.550963618,0
+YINN.US,D,20130621,000000,285.262,285.262,271.733,277.628,3317.2275489098,0
+YINN.US,D,20130624,000000,263.379,263.379,243.434,255.046,20506.374754223,0
+YINN.US,D,20130625,000000,266.217,270.014,258.603,268.156,6930.9309965027,0
+YINN.US,D,20130626,000000,280.106,282.265,275.73,281.665,12061.189977814,0
+YINN.US,D,20130627,000000,287.9,293.596,285.422,293.037,7007.7395204653,0
+YINN.US,D,20130628,000000,301.03,304.248,291.518,301.95,9182.4465301972,0
+YINN.US,D,20130701,000000,301.39,307.126,294.915,300.831,4935.1603266341,0
+YINN.US,D,20130702,000000,302.329,310.363,292.497,296.874,7486.3041609723,0
+YINN.US,D,20130703,000000,287.121,293.796,285.802,288.5,2568.1067591743,0
+YINN.US,D,20130705,000000,300.651,301.57,292.857,299.312,1787.8622548428,0
+YINN.US,D,20130708,000000,301.03,305.787,298.972,300.071,2036.9520478629,0
+YINN.US,D,20130709,000000,304.248,306.187,300.651,304.448,2808.0896131968,0
+YINN.US,D,20130710,000000,308.085,311.103,306.187,308.665,4298.1749780713,0
+YINN.US,D,20130711,000000,332.606,342.319,328.01,341.939,10120.411208815,0
+YINN.US,D,20130712,000000,330.888,334.325,328.01,331.487,4834.6337307768,0
+YINN.US,D,20130715,000000,336.383,346.856,332.407,345.537,7853.8341990865,0
+YINN.US,D,20130716,000000,347.815,352.751,285.262,348.194,16433.221230393,0
+YINN.US,D,20130717,000000,353.111,361.125,351.832,359.626,5778.3527939264,0
+YINN.US,D,20130718,000000,357.348,367.62,356.029,365.901,6917.0203973746,0
+YINN.US,D,20130719,000000,364.562,367.02,358.467,364.382,5541.17207498,0
+YINN.US,D,20130722,000000,362.424,368.919,362.424,367.42,5646.0019497042,0
+YINN.US,D,20130723,000000,379.171,382.828,376.533,381.489,9604.818354802,0
+YINN.US,D,20130724,000000,371.956,379.75,368.919,373.295,8062.6433003868,0
+YINN.US,D,20130725,000000,389.863,399.915,388.524,399.915,10672.031513808,0
+YINN.US,D,20130726,000000,395.339,407.509,393.08,407.509,6230.2471130836,0
+YINN.US,D,20130729,000000,399.335,401.254,385.826,389.083,11933.792908102,0
+YINN.US,D,20130730,000000,393.44,393.64,385.486,391.581,3946.7071785186,0
+YINN.US,D,20130731,000000,388.524,403.692,387.005,398.017,3879.6560891962,0
+YINN.US,D,20130801,000000,411.127,432.63,411.127,432.63,9343.9696020873,0
+YINN.US,D,20130802,000000,427.874,432.25,423.117,432.25,5049.7476359985,0
+YINN.US,D,20130805,000000,430.732,432.25,420.659,426.914,1591.7127995116,0
+YINN.US,D,20130806,000000,418.361,428.633,411.326,416.662,11457.429945155,0
+YINN.US,D,20130807,000000,408.309,409.048,397.437,397.817,4817.6708059408,0
+YINN.US,D,20130808,000000,410.187,425.955,409.248,423.297,2881.0952395561,0
+YINN.US,D,20130809,000000,421.039,427.114,415.523,425.036,3736.1967809221,0
+YINN.US,D,20130812,000000,441.363,446.32,436.247,444.021,5219.8772656225,0
+YINN.US,D,20130813,000000,449.957,463.047,444.021,461.528,10746.988627095,0
+YINN.US,D,20130814,000000,468.183,468.183,456.412,457.731,5875.0764921803,0
+YINN.US,D,20130815,000000,449.557,449.557,432.83,434.509,7081.9960999835,0
+YINN.US,D,20130816,000000,440.204,449.957,436.627,444.781,7405.9429300382,0
+YINN.US,D,20130819,000000,456.232,462.647,440.584,447.659,7822.4102557324,0
+YINN.US,D,20130820,000000,438.346,447.499,437.386,445.58,4318.290304868,0
+YINN.US,D,20130821,000000,438.526,448.418,431.851,439.465,3390.4833659009,0
+YINN.US,D,20130822,000000,458.51,462.108,454.294,459.809,3236.6161273439,0
+YINN.US,D,20130823,000000,463.047,468.922,460.209,468.183,3097.7102885685,0
+YINN.US,D,20130826,000000,475.417,482.072,468.563,471.8,4213.5605063965,0
+YINN.US,D,20130827,000000,458.111,465.545,435.488,439.465,10194.567712081,0
+YINN.US,D,20130828,000000,434.908,451.656,434.329,449.197,2872.188453064,0
+YINN.US,D,20130829,000000,450.736,459.63,448.618,450.556,2120.4156426314,0
+YINN.US,D,20130830,000000,448.618,448.618,434.169,437.386,3113.5223364983,0
+YINN.US,D,20130903,000000,467.983,470.621,460.409,470.621,8019.0600923272,0
+YINN.US,D,20130904,000000,470.281,485.85,470.281,485.27,5972.3005716978,0
+YINN.US,D,20130905,000000,492.005,504.116,492.005,502.037,4137.9528974666,0
+YINN.US,D,20130906,000000,517.465,517.645,497.481,508.892,4779.2915630227,0
+YINN.US,D,20130909,000000,527.698,539.688,520.103,539.089,10990.324035584,0
+YINN.US,D,20130910,000000,556.236,574.122,551.499,571.824,17730.659808781,0
+YINN.US,D,20130911,000000,551.699,572.803,545.384,565.729,9364.9856151585,0
+YINN.US,D,20130912,000000,566.648,566.648,545.384,547.702,6917.3206261328,0
+YINN.US,D,20130913,000000,550.52,553.358,538.17,549.181,4318.0901523626,0
+YINN.US,D,20130916,000000,565.149,571.824,551.499,553.158,4536.8068026821,0
+YINN.US,D,20130917,000000,549.941,557.575,546.943,557.575,2974.8166502284,0
+YINN.US,D,20130918,000000,553.738,587.252,552.439,587.252,5031.4837198771,0
+YINN.US,D,20130919,000000,590.67,596.185,584.374,596.185,3774.676100093,0
+YINN.US,D,20130920,000000,602.8,603.2,566.488,566.488,6199.0733603613,0
+YINN.US,D,20130923,000000,579.258,579.258,551.499,571.444,6372.8557732096,0
+YINN.US,D,20130924,000000,557.575,573.543,555.297,561.192,6839.0609965057,0
+YINN.US,D,20130925,000000,568.407,581.896,564.589,572.224,5524.8596457867,0
+YINN.US,D,20130926,000000,580.757,588.791,576.98,584.215,3615.7550107736,0
+YINN.US,D,20130927,000000,583.615,587.452,578.479,581.517,1561.739961822,0
+YINN.US,D,20130930,000000,564.589,577.54,553.358,573.163,3809.6527504186,0
+YINN.US,D,20131001,000000,573.543,597.165,573.543,596.585,4284.0642264378,0
+YINN.US,D,20131002,000000,588.012,610.455,576.38,610.455,3710.9275271103,0
+YINN.US,D,20131003,000000,624.684,627.382,591.249,603.8,4384.8910510532,0
+YINN.US,D,20131004,000000,609.455,629.08,607.357,625.423,4603.3074726146,0
+YINN.US,D,20131007,000000,608.316,620.327,606.458,607.916,6467.6780226618,0
+YINN.US,D,20131008,000000,617.469,625.263,558.714,560.992,10720.268267619,0
+YINN.US,D,20131009,000000,567.048,576.221,538.749,563.29,6702.2067209111,0
+YINN.US,D,20131010,000000,578.079,603.8,570.865,602.461,7580.8261816664,0
+YINN.US,D,20131011,000000,598.264,623.724,594.806,623.565,4631.2287471234,0
+YINN.US,D,20131014,000000,602.8,628.521,600.162,624.304,4809.0142100805,0
+YINN.US,D,20131015,000000,622.625,638.393,613.492,615.031,4967.4349181363,0
+YINN.US,D,20131016,000000,620.127,634.196,619.927,628.701,6090.7908549183,0
+YINN.US,D,20131017,000000,621.686,647.906,615.411,647.906,7092.5041065191,0
+YINN.US,D,20131018,000000,664.853,682.5,661.755,680.801,12523.242036623,0
+YINN.US,D,20131021,000000,685.357,685.357,660.297,666.712,8926.7517044976,0
+YINN.US,D,20131022,000000,674.905,684.378,633.597,660.876,10942.837853668,0
+YINN.US,D,20131023,000000,619.228,627.561,600.742,611.374,11387.226453872,0
+YINN.US,D,20131024,000000,612.693,627.561,603.8,612.693,5143.8693516816,0
+YINN.US,D,20131025,000000,602.8,606.458,572.024,579.618,11419.00066411,0
+YINN.US,D,20131028,000000,579.978,579.978,540.268,547.702,14345.280331769,0
+YINN.US,D,20131029,000000,559.114,580.957,550.72,579.778,6387.2667536013,0
+YINN.US,D,20131030,000000,608.696,619.028,574.322,581.337,8256.4409637791,0
+YINN.US,D,20131031,000000,577.36,588.591,565.349,570.505,3391.7843571862,0
+YINN.US,D,20131101,000000,587.252,591.969,572.603,582.676,2203.8291992735,0
+YINN.US,D,20131104,000000,587.452,602.8,584.754,602.8,6798.7803047859,0
+YINN.US,D,20131105,000000,592.568,595.206,576.221,582.096,5986.7115520895,0
+YINN.US,D,20131106,000000,586.653,593.328,563.67,565.529,3176.2701469537,0
+YINN.US,D,20131107,000000,567.827,567.827,519.524,523.721,9539.3684855231,0
+YINN.US,D,20131108,000000,520.103,546.743,520.103,545.384,3097.0097547995,0
+YINN.US,D,20131111,000000,558.174,570.305,547.702,568.806,3583.3303048923,0
+YINN.US,D,20131112,000000,564.43,569.166,551.499,557.375,2256.719498836,0
+YINN.US,D,20131113,000000,538.749,579.258,532.454,579.258,3554.7084966144,0
+YINN.US,D,20131114,000000,573.163,590.27,570.305,589.55,4235.727396374,0
+YINN.US,D,20131115,000000,619.028,645.828,609.855,645.428,13001.80667713,0
+YINN.US,D,20131118,000000,684.578,696.589,657.239,661.056,20771.476747679,0
+YINN.US,D,20131119,000000,665.612,673.207,640.651,643.889,6978.6673690501,0
+YINN.US,D,20131120,000000,647.906,658.318,614.651,614.651,7347.8486653342,0
+YINN.US,D,20131121,000000,632.498,647.346,631.019,640.651,4591.0981697827,0
+YINN.US,D,20131122,000000,639.732,647.906,635.336,644.668,1870.2250108314,0
+YINN.US,D,20131125,000000,650.744,661.935,615.031,615.031,6753.0954954192,0
+YINN.US,D,20131126,000000,623.904,631.399,599.383,625.263,6295.7970586152,0
+YINN.US,D,20131127,000000,632.138,647.906,632.138,646.567,2992.6802613389,0
+YINN.US,D,20131129,000000,654.721,662.535,650.344,655.52,4266.4007678327,0
+YINN.US,D,20131202,000000,657.239,665.033,654.361,662.335,5415.7765303219,0
+YINN.US,D,20131203,000000,662.735,664.293,646.767,654.161,4825.0264105157,0
+YINN.US,D,20131204,000000,651.503,667.851,642.97,663.314,5969.9988178852,0
+YINN.US,D,20131205,000000,665.612,665.612,646.567,649.405,2384.2666829276,0
+YINN.US,D,20131206,000000,663.714,671.868,643.889,656.879,5886.1349181059,0
+YINN.US,D,20131209,000000,649.045,653.761,639.932,644.668,14854.118038724,0
+YINN.US,D,20131210,000000,637.234,660.676,637.034,657.918,3591.7867482472,0
+YINN.US,D,20131211,000000,627.561,631.598,579.978,580.178,20670.850075569,0
+YINN.US,D,20131212,000000,565.149,567.427,552.599,559.693,9126.1035999159,0
+YINN.US,D,20131213,000000,576.98,578.859,562.911,571.244,6524.6214104595,0
+YINN.US,D,20131216,000000,572.603,586.473,568.606,569.746,6398.1750651478,0
+YINN.US,D,20131217,000000,559.314,559.314,545.384,549.001,8313.5845040822,0
+YINN.US,D,20131218,000000,569.546,594.287,539.089,579.058,13043.738627019,0
+YINN.US,D,20131219,000000,538.569,549.181,525.839,541.027,12667.602031171,0
+YINN.US,D,20131220,000000,531.695,538.569,526.019,528.677,8873.1108330397,0
+YINN.US,D,20131223,000000,525.839,536.631,521.442,526.778,7748.1036380878,0
+YINN.US,D,20131224,000000,546.543,560.073,545.384,555.696,7390.3310346138,0
+YINN.US,D,20131226,000000,542.746,545.944,538.17,542.546,4776.1891991884,0
+YINN.US,D,20131227,000000,556.636,566.108,554.537,564.589,6636.7568516322,0
+YINN.US,D,20131230,000000,554.537,560.992,549.381,555.896,14096.991148771,0
+YINN.US,D,20131231,000000,560.992,572.424,556.236,572.424,8645.6375106072,0
+YINN.US,D,20140102,000000,547.323,547.323,517.266,518.025,17963.237020103,0
+YINN.US,D,20140103,000000,509.272,509.472,492.744,496.881,17317.04465629,0
+YINN.US,D,20140106,000000,482.652,482.652,471.021,472.36,13077.764552944,0
+YINN.US,D,20140107,000000,467.204,475.777,464.606,472.959,12296.269095454,0
+YINN.US,D,20140108,000000,481.313,490.846,481.313,487.208,12263.293970182,0
+YINN.US,D,20140109,000000,475.417,475.417,453.354,462.287,21432.780625652,0
+YINN.US,D,20140110,000000,470.621,489.487,470.621,485.85,11346.195190256,0
+YINN.US,D,20140113,000000,473.539,473.539,456.032,458.51,7759.662445277,0
+YINN.US,D,20140114,000000,467.204,479.794,459.45,479.434,8271.5524779398,0
+YINN.US,D,20140115,000000,474.858,479.794,470.441,475.577,5924.8644279085,0
+YINN.US,D,20140116,000000,471.401,472.76,460.209,462.647,7931.9437143345,0
+YINN.US,D,20140117,000000,465.945,466.464,454.114,460.209,5973.4514486041,0
+YINN.US,D,20140121,000000,470.082,470.621,451.076,461.168,11846.076072593,0
+YINN.US,D,20140122,000000,480.194,493.664,475.777,492.365,15121.521785992,0
+YINN.US,D,20140123,000000,451.276,452.055,427.674,428.633,23419.394318397,0
+YINN.US,D,20140124,000000,416.083,416.862,397.437,398.576,14629.947232631,0
+YINN.US,D,20140127,000000,400.475,408.688,388.524,396.478,28356.35601758,0
+YINN.US,D,20140128,000000,403.512,414.364,402.573,408.309,14631.348300169,0
+YINN.US,D,20140129,000000,402.393,414.564,396.678,407.509,10770.70669899,0
+YINN.US,D,20140130,000000,421.039,427.314,412.066,413.045,9413.2223689696,0
+YINN.US,D,20140131,000000,400.115,413.964,393.44,409.827,7633.1660618389,0
+YINN.US,D,20140203,000000,403.153,403.892,377.652,380.15,13453.200615023,0
+YINN.US,D,20140204,000000,383.787,399.535,383.208,393.64,6071.1759093852,0
+YINN.US,D,20140205,000000,380.33,386.405,370.797,379.95,8509.8340356661,0
+YINN.US,D,20140206,000000,384.307,397.437,383.588,397.437,5989.7138396711,0
+YINN.US,D,20140207,000000,403.512,408.309,395.918,402.013,7401.9398799294,0
+YINN.US,D,20140210,000000,400.295,400.295,383.967,391.781,8034.9221783834,0
+YINN.US,D,20140211,000000,418.761,436.427,418.361,436.067,29287.465472887,0
+YINN.US,D,20140212,000000,450.157,456.412,434.709,436.067,19402.133381711,0
+YINN.US,D,20140213,000000,422.758,440.384,420.659,439.085,8429.2226141002,0
+YINN.US,D,20140214,000000,442.882,455.453,442.163,448.618,12157.763561689,0
+YINN.US,D,20140218,000000,454.873,459.25,446.32,450.916,10185.060468073,0
+YINN.US,D,20140219,000000,450.916,464.806,448.038,456.792,16752.46447657,0
+YINN.US,D,20140220,000000,440.024,450.916,431.131,444.981,18866.925582164,0
+YINN.US,D,20140221,000000,440.204,449.757,440.204,448.618,5882.682287387,0
+YINN.US,D,20140224,000000,428.993,440.984,428.054,431.131,11639.668801358,0
+YINN.US,D,20140225,000000,420.659,422.398,405.631,409.628,18402.972074554,0
+YINN.US,D,20140226,000000,420.659,424.097,411.666,414.164,9693.085609701,0
+YINN.US,D,20140227,000000,442.343,449.757,437.386,446.719,16244.077112752,0
+YINN.US,D,20140228,000000,446.919,447.659,428.233,433.589,7066.1840520538,0
+YINN.US,D,20140303,000000,409.827,418.961,405.251,417.442,13071.159520265,0
+YINN.US,D,20140304,000000,431.851,436.627,426.914,432.63,8484.7649343598,0
+YINN.US,D,20140305,000000,415.323,421.419,409.628,419.14,12619.865658624,0
+YINN.US,D,20140306,000000,424.656,438.885,422.398,431.851,10218.886241492,0
+YINN.US,D,20140307,000000,425.595,429.193,409.428,417.602,21562.629563557,0
+YINN.US,D,20140310,000000,397.437,399.136,387.724,398.936,25314.438239903,0
+YINN.US,D,20140311,000000,398.576,400.295,375.394,379.571,19548.244710682,0
+YINN.US,D,20140312,000000,369.858,378.811,364.182,376.533,15012.939051791,0
+YINN.US,D,20140313,000000,372.156,372.716,342.319,349.154,23610.289770461,0
+YINN.US,D,20140314,000000,348.774,360.585,347.035,350.113,8055.7880770755,0
+YINN.US,D,20140317,000000,356.029,360.945,350.493,351.272,11325.929749081,0
+YINN.US,D,20140318,000000,362.803,372.356,360.945,367.42,14182.406230468,0
+YINN.US,D,20140319,000000,355.829,364.562,344.937,350.673,13507.942325261,0
+YINN.US,D,20140320,000000,341,350.493,335.244,348.774,12714.938098708,0
+YINN.US,D,20140321,000000,371.377,392.88,371.377,376.913,26696.191061208,0
+YINN.US,D,20140324,000000,395.918,400.295,391.022,396.857,14760.546742431,0
+YINN.US,D,20140325,000000,401.654,411.326,399.915,404.492,9614.9760944531,0
+YINN.US,D,20140326,000000,415.903,421.599,406.41,408.868,11537.190718572,0
+YINN.US,D,20140327,000000,408.868,421.239,408.868,416.283,11541.193768681,0
+YINN.US,D,20140328,000000,434.709,452.435,434.709,443.082,24581.479764982,0
+YINN.US,D,20140331,000000,445.58,448.798,440.204,441.563,10370.051421225,0
+YINN.US,D,20140401,000000,446.52,448.798,439.285,445.181,12856.295805675,0
+YINN.US,D,20140402,000000,439.465,445.181,434.329,443.282,6818.0449834345,0
+YINN.US,D,20140403,000000,438.705,442.523,427.314,440.024,7521.0306206662,0
+YINN.US,D,20140404,000000,451.656,462.487,432.051,435.288,15368.009596441,0
+YINN.US,D,20140407,000000,441.363,447.659,434.329,442.163,13682.375233752,0
+YINN.US,D,20140408,000000,464.206,478.855,460.409,464.006,31804.333190669,0
+YINN.US,D,20140409,000000,476.357,484.91,463.826,479.994,15221.89826747,0
+YINN.US,D,20140410,000000,488.907,501.837,470.621,473.539,20809.105418701,0
+YINN.US,D,20140411,000000,451.855,457.171,447.119,453.734,12593.945909169,0
+YINN.US,D,20140414,000000,459.45,465.545,451.076,455.832,12117.082564959,0
+YINN.US,D,20140415,000000,427.874,431.131,410.387,422.758,14799.176175981,0
+YINN.US,D,20140416,000000,432.45,441.963,430.332,436.427,9451.7517262668,0
+YINN.US,D,20140417,000000,439.085,447.319,431.651,440.024,6476.9851141648,0
+YINN.US,D,20140421,000000,432.83,435.288,424.836,432.45,5939.1252939211,0
+YINN.US,D,20140422,000000,429.752,430.332,424.296,426.335,5915.3071457738,0
+YINN.US,D,20140423,000000,408.489,410.027,399.915,408.688,15428.155424326,0
+YINN.US,D,20140424,000000,412.645,412.645,400.674,409.628,6127.2186109084,0
+YINN.US,D,20140425,000000,393.64,399.915,385.086,399.915,10384.512439744,0
+YINN.US,D,20140428,000000,394.759,400.475,389.863,396.678,6973.8637089196,0
+YINN.US,D,20140429,000000,414.964,422.937,412.266,412.845,9621.3309365008,0
+YINN.US,D,20140430,000000,406.03,408.489,401.054,408.489,2918.8239868315,0
+YINN.US,D,20140501,000000,407.13,415.323,404.292,409.628,3487.9075979238,0
+YINN.US,D,20140502,000000,406.23,413.625,402.573,410.027,8683.1160672508,0
+YINN.US,D,20140505,000000,394.599,400.874,393.08,400.475,7804.1963777374,0
+YINN.US,D,20140506,000000,397.817,408.109,396.118,400.674,11794.436726189,0
+YINN.US,D,20140507,000000,392.88,398.576,390.043,397.037,5574.1972383776,0
+YINN.US,D,20140508,000000,404.891,406.79,396.857,398.376,9446.7979517571,0
+YINN.US,D,20140509,000000,393.44,399.735,391.961,394.959,10025.689035616,0
+YINN.US,D,20140512,000000,418.361,422.198,414.564,421.039,15285.196497316,0
+YINN.US,D,20140513,000000,419.14,427.114,416.083,424.097,12153.160054064,0
+YINN.US,D,20140514,000000,441.164,441.963,435.288,437.586,12099.619258859,0
+YINN.US,D,20140515,000000,435.488,435.488,421.599,429.592,13246.393038777,0
+YINN.US,D,20140516,000000,432.83,444.781,429.592,442.682,7067.4850433391,0
+YINN.US,D,20140519,000000,432.25,436.827,429.393,435.868,4289.3682678319,0
+YINN.US,D,20140520,000000,426.515,432.83,422.198,427.674,3474.2972275539,0
+YINN.US,D,20140521,000000,444.981,447.319,442.523,444.781,5188.3532460157,0
+YINN.US,D,20140522,000000,455.653,458.89,454.114,456.792,7274.843038975,0
+YINN.US,D,20140523,000000,459.45,459.45,454.473,455.832,5591.060086961,0
+YINN.US,D,20140527,000000,456.412,456.412,443.662,448.798,4728.8030935254,0
+YINN.US,D,20140528,000000,464.406,468.183,460.009,465.365,6295.8971348679,0
+YINN.US,D,20140529,000000,465.945,469.902,463.427,467.983,4104.8276578162,0
+YINN.US,D,20140530,000000,479.434,482.652,471.98,474.678,7872.5984964715,0
+YINN.US,D,20140602,000000,482.072,489.107,482.072,485.85,6403.4791065419,0
+YINN.US,D,20140603,000000,486.429,501.278,484.91,497.481,10349.085446281,0
+YINN.US,D,20140604,000000,484.171,486.629,480.194,486.429,4498.427559764,0
+YINN.US,D,20140605,000000,492.365,499.959,490.246,496.501,4736.5089649849,0
+YINN.US,D,20140606,000000,491.805,494.223,487.608,490.246,6551.8421511993,0
+YINN.US,D,20140609,000000,494.623,504.895,494.423,503.736,8090.9648799066,0
+YINN.US,D,20140610,000000,511.71,512.869,507.553,511.15,5174.3926087612,0
+YINN.US,D,20140611,000000,502.037,507.753,500.498,503.736,4486.2182569322,0
+YINN.US,D,20140612,000000,507.753,511.15,495.982,501.458,5239.6423255347,0
+YINN.US,D,20140613,000000,512.509,524.5,511.91,522.202,6187.0642100349,0
+YINN.US,D,20140616,000000,524.12,524.12,515.147,520.503,4595.8517917869,0
+YINN.US,D,20140617,000000,513.848,520.503,511.15,519.524,3079.0961055626,0
+YINN.US,D,20140618,000000,519.164,532.274,509.631,530.915,5847.2052557978,0
+YINN.US,D,20140619,000000,512.509,518.964,510.97,516.286,7189.6781479102,0
+YINN.US,D,20140620,000000,517.825,517.825,511.51,513.848,6141.8297438055,0
+YINN.US,D,20140623,000000,495.582,496.881,489.687,494.423,8841.036394043,0
+YINN.US,D,20140624,000000,499.399,502.777,486.029,488.168,8464.2493025522,0
+YINN.US,D,20140625,000000,484.73,493.664,482.852,490.846,4795.2036872052,0
+YINN.US,D,20140626,000000,506.634,508.692,502.217,504.895,3814.0060674119,0
+YINN.US,D,20140627,000000,505.275,508.312,498.42,508.312,3085.9012907476,0
+YINN.US,D,20140630,000000,507.753,508.692,501.637,502.577,3199.938180722,0
+YINN.US,D,20140701,000000,512.509,518.964,511.71,512.11,5647.9534366323,0
+YINN.US,D,20140702,000000,542.147,542.946,537.97,541.787,10301.449149986,0
+YINN.US,D,20140703,000000,547.702,559.513,546.743,558.714,10686.4424942,0
+YINN.US,D,20140707,000000,551.499,556.436,547.323,556.436,5631.4408549335,0
+YINN.US,D,20140708,000000,554.337,554.737,538.369,546.144,10680.437919037,0
+YINN.US,D,20140709,000000,527.698,541.607,527.698,538.569,8205.552189271,0
+YINN.US,D,20140710,000000,513.069,530.356,504.895,529.836,8821.6216010153,0
+YINN.US,D,20140711,000000,530.535,537.23,526.019,535.332,3146.5474998959,0
+YINN.US,D,20140714,000000,555.696,557.575,551.32,557.575,5323.5562634404,0
+YINN.US,D,20140715,000000,556.236,560.652,546.943,556.076,5967.9972928308,0
+YINN.US,D,20140716,000000,560.992,563.83,557.175,561.572,3852.0350434455,0
+YINN.US,D,20140717,000000,551.12,551.899,535.332,538.749,5305.9428429617,0
+YINN.US,D,20140718,000000,551.899,555.896,547.702,550.32,2309.2094933876,0
+YINN.US,D,20140721,000000,534.353,549.941,532.454,548.262,4440.1331425546,0
+YINN.US,D,20140722,000000,584.754,587.252,581.157,584.374,13338.112924395,0
+YINN.US,D,20140723,000000,608.116,611.953,604.179,607.916,11052.571464776,0
+YINN.US,D,20140724,000000,632.498,639.932,626.802,633.797,9437.2406696224,0
+YINN.US,D,20140725,000000,636.495,639.932,630.04,635.935,11525.331682625,0
+YINN.US,D,20140728,000000,660.496,677.943,655.72,677.943,21508.888615846,0
+YINN.US,D,20140729,000000,691.453,692.032,672.247,672.247,18188.058321838,0
+YINN.US,D,20140730,000000,681.78,683.099,651.323,660.496,20141.746927438,0
+YINN.US,D,20140731,000000,668.99,668.99,643.329,648.865,16064.290124741,0
+YINN.US,D,20140801,000000,647.526,667.091,645.628,658.518,13208.814405881,0
+YINN.US,D,20140804,000000,679.462,680.021,664.673,677.184,11977.776421172,0
+YINN.US,D,20140805,000000,657.778,663.314,642.57,648.865,13983.504678187,0
+YINN.US,D,20140806,000000,635.136,642.77,631.778,634.376,14922.520157458,0
+YINN.US,D,20140807,000000,630.819,630.819,612.313,619.028,11966.417766489,0
+YINN.US,D,20140808,000000,634.196,650.744,628.9,646.767,12189.287581296,0
+YINN.US,D,20140811,000000,665.612,677.563,663.514,673.407,17380.14273363,0
+YINN.US,D,20140812,000000,666.332,671.668,659.697,671.468,6113.7083167912,0
+YINN.US,D,20140813,000000,691.653,699.267,687.636,695.07,11835.267837299,0
+YINN.US,D,20140814,000000,674.346,676.984,669.949,673.786,8541.3080171466,0
+YINN.US,D,20140815,000000,687.636,687.636,665.413,674.166,12228.81770112,0
+YINN.US,D,20140818,000000,684.578,692.772,681.4,689.934,8544.710609739,0
+YINN.US,D,20140819,000000,695.45,695.45,686.497,691.832,8869.0077066782,0
+YINN.US,D,20140820,000000,677.184,689.354,676.005,682.16,7549.8025433232,0
+YINN.US,D,20140821,000000,668.45,669.549,652.862,657.918,14330.619160746,0
+YINN.US,D,20140822,000000,669.949,673.786,660.876,664.673,8167.5732513637,0
+YINN.US,D,20140825,000000,678.143,683.998,674.346,681.78,9541.8203537148,0
+YINN.US,D,20140826,000000,681.201,687.836,679.262,684.578,4759.3763887314,0
+YINN.US,D,20140827,000000,673.786,673.966,666.332,670.908,4555.0206806772,0
+YINN.US,D,20140828,000000,642.57,646.567,637.234,646.567,10332.272635824,0
+YINN.US,D,20140829,000000,656.12,659.117,642.77,644.469,5408.9713451369,0
+YINN.US,D,20140902,000000,661.396,661.935,653.961,654.721,9473.1680443488,0
+YINN.US,D,20140903,000000,722.649,730.443,712.956,719.012,21038.029846798,0
+YINN.US,D,20140904,000000,739.376,745.432,722.449,727.445,12794.598795873,0
+YINN.US,D,20140905,000000,729.124,744.872,724.747,743.953,8326.1440737986,0
+YINN.US,D,20140908,000000,739.376,741.654,725.687,733.481,6390.2190030565,0
+YINN.US,D,20140909,000000,728.145,733.481,708.939,716.953,5549.0780989449,0
+YINN.US,D,20140910,000000,665.992,682.899,663.914,679.662,18007.871028816,0
+YINN.US,D,20140911,000000,662.735,674.726,661.755,672.807,5730.2161163681,0
+YINN.US,D,20140912,000000,663.714,667.671,652.303,664.114,10411.833256736,0
+YINN.US,D,20140915,000000,647.167,649.405,631.399,634.776,11408.042314437,0
+YINN.US,D,20140916,000000,616.11,669.749,609.855,646.407,17919.203468906,0
+YINN.US,D,20140917,000000,649.225,650.344,627.561,633.997,10237.20019574,0
+YINN.US,D,20140918,000000,634.776,635.535,627.561,630.819,9107.8897219208,0
+YINN.US,D,20140919,000000,630.219,631.598,604.559,611.754,8354.565729571,0
+YINN.US,D,20140922,000000,595.406,596.385,571.624,578.279,15154.046568126,0
+YINN.US,D,20140923,000000,580.178,589.55,572.603,574.522,7028.7054954101,0
+YINN.US,D,20140924,000000,600.922,615.211,591.609,608.516,14078.577118271,0
+YINN.US,D,20140925,000000,579.058,583.815,563.47,569.925,13328.55564226,0
+YINN.US,D,20140926,000000,572.024,587.252,572.024,578.479,7899.4189322005,0
+YINN.US,D,20140929,000000,538.17,542.746,533.433,538.569,14588.86593089,0
+YINN.US,D,20140930,000000,530.216,539.888,526.019,536.031,6875.3386381167,0
+YINN.US,D,20141001,000000,527.138,527.897,502.976,504.515,12919.944302405,0
+YINN.US,D,20141002,000000,499.399,508.312,474.678,502.217,10977.814503994,0
+YINN.US,D,20141003,000000,536.431,537.23,524.5,527.338,17372.787129055,0
+YINN.US,D,20141006,000000,557.375,562.511,549.941,551.12,10605.781034507,0
+YINN.US,D,20141007,000000,548.642,552.778,536.031,537.23,6402.6284583938,0
+YINN.US,D,20141008,000000,542.346,571.065,536.031,566.848,9070.6113177826,0
+YINN.US,D,20141009,000000,554.537,556.975,533.793,539.688,7113.2699289585,0
+YINN.US,D,20141010,000000,522.402,525.439,508.312,510.591,12416.610789349,0
+YINN.US,D,20141013,000000,533.973,545.744,522.961,523.521,12173.875838377,0
+YINN.US,D,20141014,000000,522.961,535.332,513.648,526.219,8040.426372283,0
+YINN.US,D,20141015,000000,512.509,522.761,483.611,520.883,15474.040386198,0
+YINN.US,D,20141016,000000,485.47,526.778,485.47,513.468,10826.64932426,0
+YINN.US,D,20141017,000000,536.631,544.825,527.338,530.715,11560.708637962,0
+YINN.US,D,20141020,000000,525.639,534.952,521.043,532.654,5427.7356425219,0
+YINN.US,D,20141021,000000,535.512,549.181,532.454,539.289,6010.5297002368,0
+YINN.US,D,20141022,000000,546.144,546.943,530.356,532.454,6794.3769496662,0
+YINN.US,D,20141023,000000,544.265,552.778,540.068,542.346,4279.4106806863,0
+YINN.US,D,20141024,000000,545.204,553.358,541.607,547.702,6150.7865684239,0
+YINN.US,D,20141027,000000,522.202,530.915,518.225,530.016,9332.6109474036,0
+YINN.US,D,20141028,000000,560.992,576.221,560.832,573.723,11276.842347121,0
+YINN.US,D,20141029,000000,591.409,596.385,572.603,580.377,8841.3366228011,0
+YINN.US,D,20141030,000000,571.824,588.391,570.305,581.517,4037.4263016093,0
+YINN.US,D,20141031,000000,603.999,610.255,595.806,602.281,8537.6552339223,0
+YINN.US,D,20141103,000000,589.171,589.171,574.882,585.933,9293.2809800846,0
+YINN.US,D,20141104,000000,593.328,596.765,583.215,595.006,3180.473349568,0
+YINN.US,D,20141105,000000,583.815,585.753,573.922,581.157,3312.3238125266,0
+YINN.US,D,20141106,000000,575.241,580.377,569.746,576.221,4911.8425597503,0
+YINN.US,D,20141107,000000,560.992,573.163,559.114,572.224,3481.8029465079,0
+YINN.US,D,20141110,000000,588.591,588.591,573.363,574.322,12484.012145556,0
+YINN.US,D,20141111,000000,579.438,583.615,573.163,581.157,4161.3207024767,0
+YINN.US,D,20141112,000000,585.753,593.148,578.079,581.157,4606.6099889543,0
+YINN.US,D,20141113,000000,593.328,597.704,584.215,591.609,4049.7356806939,0
+YINN.US,D,20141114,000000,612.313,625.083,608.696,624.884,15871.893528887,0
+YINN.US,D,20141117,000000,570.505,572.224,562.911,570.125,15811.597586623,0
+YINN.US,D,20141118,000000,547.702,551.499,545.204,549.581,12455.390337278,0
+YINN.US,D,20141119,000000,536.031,544.825,533.433,541.407,10734.779324264,0
+YINN.US,D,20141120,000000,532.454,537.57,528.877,536.231,5099.9358767376,0
+YINN.US,D,20141121,000000,598.803,606.458,590.47,594.427,25289.469214849,0
+YINN.US,D,20141124,000000,608.516,608.516,597.165,600.562,11139.837957148,0
+YINN.US,D,20141125,000000,602.8,603,584.374,584.954,5269.3649725925,0
+YINN.US,D,20141126,000000,627.182,641.591,625.263,640.112,15070.983278368,0
+YINN.US,D,20141128,000000,635.535,635.735,617.269,625.423,11589.580636871,0
+YINN.US,D,20141201,000000,572.424,577.36,566.108,575.841,11664.93805517,0
+YINN.US,D,20141202,000000,611.953,621.086,607.916,617.089,7047.0694877842,0
+YINN.US,D,20141203,000000,599.763,611.374,595.206,607.357,9743.3238885665,0
+YINN.US,D,20141204,000000,657.239,667.671,651.903,662.735,28128.182161379,0
+YINN.US,D,20141205,000000,671.268,685.557,664.673,684.978,12368.824378676,0
+YINN.US,D,20141208,000000,691.832,693.911,669.35,670.709,15257.025032175,0
+YINN.US,D,20141209,000000,595.986,603.999,587.812,603.2,17153.069716208,0
+YINN.US,D,20141210,000000,613.492,613.692,583.615,584.754,12126.739923346,0
+YINN.US,D,20141211,000000,593.527,608.556,588.951,592.948,13357.777908055,0
+YINN.US,D,20141212,000000,581.297,586.833,565.289,570.065,10404.127385277,0
+YINN.US,D,20141215,000000,582.276,582.856,547.403,565.469,6015.4834747465,0
+YINN.US,D,20141216,000000,546.623,587.232,539.369,560.932,10811.487771973,0
+YINN.US,D,20141217,000000,576.181,621.546,576.181,603.82,8063.7941772931,0
+YINN.US,D,20141218,000000,619.987,620.187,597.524,611.793,9697.1887360626,0
+YINN.US,D,20141219,000000,607.597,630.499,607.597,623.045,6082.0341828053,0
+YINN.US,D,20141222,000000,653.542,669.929,650.684,667.471,10878.939166307,0
+YINN.US,D,20141223,000000,648.206,649.904,634.096,639.832,10204.725451732,0
+YINN.US,D,20141224,000000,623.984,626.103,617.929,623.445,3573.422755873,0
+YINN.US,D,20141226,000000,682.16,697.408,680.421,684.998,12251.78520112,0
+YINN.US,D,20141229,000000,684.998,690.493,680.421,681.6,12131.143278466,0
+YINN.US,D,20141230,000000,653.002,661.016,649.545,649.904,6647.1647819151,0
+YINN.US,D,20141231,000000,687.276,691.872,677.943,681.6,10455.966884186,0
+YINN.US,D,20150102,000000,706.541,706.741,682.899,684.218,6362.8481479376,0
+YINN.US,D,20150105,000000,700.426,700.826,671.648,678.523,15084.093267475,0
+YINN.US,D,20150106,000000,673.946,680.221,642.89,652.243,8875.3625487259,0
+YINN.US,D,20150107,000000,696.629,705.182,687.656,702.884,9472.767739338,0
+YINN.US,D,20150108,000000,717.953,728.265,712.257,720.99,12302.824090007,0
+YINN.US,D,20150109,000000,728.844,729.983,706.741,713.036,7080.39487994,0
+YINN.US,D,20150112,000000,713.236,715.674,690.334,694.351,8123.7898907987,0
+YINN.US,D,20150113,000000,731.302,739.876,697.808,722.749,8732.5036979681,0
+YINN.US,D,20150114,000000,700.626,713.036,686.117,701.025,7844.5271075836,0
+YINN.US,D,20150115,000000,743.153,748.07,719.112,719.871,7338.3914594522,0
+YINN.US,D,20150116,000000,689.174,709.419,684.018,708.04,9359.1311543744,0
+YINN.US,D,20150120,000000,681.201,687.855,676.584,684.398,9306.6411598228,0
+YINN.US,D,20150121,000000,724.268,752.826,720.63,749.009,14150.882210861,0
+YINN.US,D,20150122,000000,757.023,790.577,750.368,789.238,11547.048229465,0
+YINN.US,D,20150123,000000,783.163,790.957,781.424,784.282,7177.418806952,0
+YINN.US,D,20150126,000000,776.688,789.638,771.332,782.563,6601.8802775593,0
+YINN.US,D,20150127,000000,720.81,743.353,720.471,737.618,9438.3415084023,0
+YINN.US,D,20150128,000000,725.187,725.787,695.31,698.547,10670.430293765,0
+YINN.US,D,20150129,000000,708.24,714.555,686.117,711.298,6932.6322927989,0
+YINN.US,D,20150130,000000,683.859,688.815,652.442,654.481,10219.586775261,0
+YINN.US,D,20150202,000000,676.384,691.872,670.309,687.096,7918.3333439646,0
+YINN.US,D,20150203,000000,710.538,731.302,706.361,727.905,9777.2997763649,0
+YINN.US,D,20150204,000000,766.176,777.987,744.672,746.531,16425.115053923,0
+YINN.US,D,20150205,000000,727.905,743.353,721.55,738.157,4347.9128756731,0
+YINN.US,D,20150206,000000,690.893,705.782,686.916,689.954,9170.4874179972,0
+YINN.US,D,20150209,000000,686.117,695.849,680.621,684.598,6216.9870095982,0
+YINN.US,D,20150210,000000,695.849,702.524,687.096,693.771,2994.7318245196,0
+YINN.US,D,20150211,000000,680.621,694.53,677.563,693.191,3249.8261927029,0
+YINN.US,D,20150212,000000,709.979,726.386,709.979,721.949,3913.7320532474,0
+YINN.US,D,20150213,000000,733.8,740.635,730.943,735.119,3595.8398364823,0
+YINN.US,D,20150217,000000,744.113,750.947,734.74,743.153,5343.0210945944,0
+YINN.US,D,20150218,000000,740.236,747.13,731.682,740.835,3954.2128974726,0
+YINN.US,D,20150219,000000,729.784,748.269,729.784,739.876,2500.655364841,0
+YINN.US,D,20150220,000000,738.157,753.605,730.363,753.226,4825.626868032,0
+YINN.US,D,20150223,000000,744.472,747.13,729.044,734,5575.1980009048,0
+YINN.US,D,20150224,000000,748.449,769.833,742.174,760.86,8618.1665792355,0
+YINN.US,D,20150225,000000,748.269,755.544,745.032,749.009,12712.686383022,0
+YINN.US,D,20150226,000000,772.291,777.047,768.894,774.15,5603.019199161,0
+YINN.US,D,20150227,000000,774.35,784.282,771.712,773.43,7501.6158276385,0
+YINN.US,D,20150302,000000,770.193,781.224,762.758,777.607,3814.4063724228,0
+YINN.US,D,20150303,000000,722.349,724.268,710.139,718.152,12691.820484329,0
+YINN.US,D,20150304,000000,686.317,689.954,670.888,684.398,15299.507401455,0
+YINN.US,D,20150305,000000,673.766,677.943,663.274,668.97,10698.151415768,0
+YINN.US,D,20150306,000000,660.636,661.356,639.452,646.327,13699.288120462,0
+YINN.US,D,20150309,000000,671.648,677.943,665.173,668.97,8583.6402720471,0
+YINN.US,D,20150310,000000,630.899,634.856,616.55,622.305,10745.437445178,0
+YINN.US,D,20150311,000000,624.564,631.818,620.567,627.821,11317.27315322,0
+YINN.US,D,20150312,000000,655.66,658.278,641.531,645.148,6652.9692045729,0
+YINN.US,D,20150313,000000,657.539,657.539,646.127,655.66,4029.4702395181,0
+YINN.US,D,20150316,000000,688.055,693.191,682.899,692.252,7696.9646729479,0
+YINN.US,D,20150317,000000,675.625,704.003,675.625,698.907,5251.9517046192,0
+YINN.US,D,20150318,000000,707.241,746.93,694.91,737.218,11915.428915728,0
+YINN.US,D,20150319,000000,742.174,743.353,725.587,734.2,6574.2091936822,0
+YINN.US,D,20150320,000000,738.157,754.185,735.499,744.832,5934.1214812851,0
+YINN.US,D,20150323,000000,742.174,746.131,731.682,736.618,7072.5889322278,0
+YINN.US,D,20150324,000000,716.634,729.624,716.634,727.725,3698.9183767839,0
+YINN.US,D,20150325,000000,724.268,724.268,700.626,701.585,5587.8076087476,0
+YINN.US,D,20150326,000000,701.965,705.182,692.992,700.246,4774.5379410185,0
+YINN.US,D,20150327,000000,728.644,739.316,726.386,730.363,11359.20510311,0
+YINN.US,D,20150330,000000,781.784,823.712,781.784,814.579,21794.956584246,0
+YINN.US,D,20150331,000000,784.282,806.225,777.987,798.191,8520.2920040754,0
+YINN.US,D,20150401,000000,834.803,842.218,826.21,839.18,12036.020800255,0
+YINN.US,D,20150402,000000,850.052,870.636,848.513,864.361,8678.0121783621,0
+YINN.US,D,20150406,000000,874.813,911.605,871.795,897.536,12854.444394999,0
+YINN.US,D,20150407,000000,914.822,924.395,904.171,904.75,18004.768664982,0
+YINN.US,D,20150408,000000,1061.61,1084.09,1042.57,1072.86,31884.494269097,0
+YINN.US,D,20150409,000000,1130.2,1204.18,1125.48,1197.89,31362.646649289,0
+YINN.US,D,20150410,000000,1134.24,1181.86,1124.52,1173.9,28007.139933714,0
+YINN.US,D,20150413,000000,1245.71,1257.9,1205.14,1211.78,36139.586420373,0
+YINN.US,D,20150414,000000,1156.92,1198.65,1143.97,1185.5,18206.222161707,0
+YINN.US,D,20150415,000000,1193.47,1214.09,1183.6,1211.46,15741.294019087,0
+YINN.US,D,20150416,000000,1247.85,1296.43,1237.32,1270.49,21886.876622369,0
+YINN.US,D,20150417,000000,1080.64,1124.52,1073.06,1113.45,46370.782040949,0
+YINN.US,D,20150420,000000,1122.38,1149.84,1119.55,1138.43,26275.5205329,0
+YINN.US,D,20150421,000000,1224.17,1233.16,1204.54,1211.46,22468.920108189,0
+YINN.US,D,20150422,000000,1261.34,1276.03,1252.23,1275.65,18826.795004824,0
+YINN.US,D,20150423,000000,1219.79,1248.61,1213.89,1236.4,23473.985914256,0
+YINN.US,D,20150424,000000,1245.15,1249.33,1232.2,1238.3,14019.231900408,0
+YINN.US,D,20150427,000000,1293.95,1306.34,1275.11,1296.61,29030.269503397,0
+YINN.US,D,20150428,000000,1289.54,1300.43,1270.87,1296.61,17450.746529924,0
+YINN.US,D,20150429,000000,1249.33,1260.58,1219.79,1243.09,23290.245914262,0
+YINN.US,D,20150430,000000,1211.46,1218.11,1190.27,1195.97,17922.85625213,0
+YINN.US,D,20150501,000000,1207.38,1237.9,1200.94,1228.16,15777.021241308,0
+YINN.US,D,20150504,000000,1217.51,1266.69,1211.98,1255.44,15588.177352425,0
+YINN.US,D,20150505,000000,1151.18,1162.03,1116.69,1123.94,33117.483740734,0
+YINN.US,D,20150506,000000,1124.32,1128.52,1048.46,1053.8,29089.014263743,0
+YINN.US,D,20150507,000000,1032.65,1053.4,1025.18,1052.48,29767.381142806,0
+YINN.US,D,20150508,000000,1120.69,1142.25,1113.65,1129.1,27461.524203884,0
+YINN.US,D,20150511,000000,1143.41,1148.52,1097.46,1100.1,28127.781856368,0
+YINN.US,D,20150512,000000,1053.6,1085.21,1050.92,1080.64,16123.435190098,0
+YINN.US,D,20150513,000000,1056.47,1073.06,1040.65,1044.26,15163.053430871,0
+YINN.US,D,20150514,000000,1057.81,1075.9,1055.87,1072.28,15037.157504949,0
+YINN.US,D,20150515,000000,1109.65,1135.57,1107.34,1131.38,23653.772902267,0
+YINN.US,D,20150518,000000,1078.02,1091.17,1068.29,1082.01,16983.5405441,0
+YINN.US,D,20150519,000000,1126.8,1130.4,1113.25,1125.1,14680.385664002,0
+YINN.US,D,20150520,000000,1090.77,1102.42,1074.6,1093.25,15603.839285976,0
+YINN.US,D,20150521,000000,1074.4,1083.89,1067.51,1081.04,11437.865037748,0
+YINN.US,D,20150522,000000,1164.13,1191.97,1153.64,1177.3,39135.519159925,0
+YINN.US,D,20150526,000000,1225.71,1228.94,1182.24,1194.65,26759.139024169,0
+YINN.US,D,20150527,000000,1174.84,1195.97,1161.67,1191.19,13872.420037667,0
+YINN.US,D,20150528,000000,1058.71,1073.64,1038.75,1061.27,44288.445412478,0
+YINN.US,D,20150529,000000,1048.66,1052.08,1002.16,1004.85,35735.628626268,0
+YINN.US,D,20150601,000000,1052.64,1054,1026.52,1036.47,28082.197123254,0
+YINN.US,D,20150602,000000,1036.47,1051.88,1027.1,1036.47,14889.695146566,0
+YINN.US,D,20150603,000000,1044.44,1066.37,1040.09,1057.07,20110.9234416,0
+YINN.US,D,20150604,000000,1054,1057.07,1031.13,1036.11,16716.086758706,0
+YINN.US,D,20150605,000000,999.038,1019.52,984.769,1012.99,17177.78855063,0
+YINN.US,D,20150608,000000,1038.15,1049.22,1034.17,1041.37,15829.51123586,0
+YINN.US,D,20150609,000000,975.076,999.238,973.937,996.82,16035.368087705,0
+YINN.US,D,20150610,000000,945.699,976.395,944.42,972.019,30050.146594866,0
+YINN.US,D,20150611,000000,993.003,1004.07,981.931,994.162,17438.887493976,0
+YINN.US,D,20150612,000000,1018.54,1025.76,1012.25,1018.94,16091.811094239,0
+YINN.US,D,20150615,000000,934.887,936.766,920.578,928.372,32545.597994566,0
+YINN.US,D,20150616,000000,875.013,895.038,870.636,889.482,34151.0212407,0
+YINN.US,D,20150617,000000,902.652,912.944,880.569,899.974,22015.324492736,0
+YINN.US,D,20150618,000000,885.705,908.347,880.748,904.75,29413.311360682,0
+YINN.US,D,20150619,000000,876.711,890.041,872.894,879.21,24628.215375002,0
+YINN.US,D,20150622,000000,914.822,926.494,903.791,912.744,18347.880097432,0
+YINN.US,D,20150623,000000,972.598,981.931,970.54,976.595,30313.797482657,0
+YINN.US,D,20150624,000000,997.959,1008.05,978.714,981.352,23563.153855429,0
+YINN.US,D,20150625,000000,953.153,953.893,932.949,933.348,19858.931437251,0
+YINN.US,D,20150626,000000,874.453,889.841,852.35,856.907,33673.657515226,0
+YINN.US,D,20150629,000000,811.002,824.291,786.98,788.319,43075.771420143,0
+YINN.US,D,20150630,000000,852.91,853.289,826.989,845.455,46259.447209798,0
+YINN.US,D,20150701,000000,824.112,842.038,811.941,826.79,21674.414737845,0
+YINN.US,D,20150702,000000,839.56,856.907,824.691,829.687,33211.855647049,0
+YINN.US,D,20150706,000000,725.986,749.009,709.979,722.549,75558.371413622,0
+YINN.US,D,20150707,000000,609.695,633.697,567.967,630.699,119961.55424984,0
+YINN.US,D,20150708,000000,528.917,547.962,491.006,493.624,186123.16583807,0
+YINN.US,D,20150709,000000,585.134,589.73,563.77,568.946,143115.34619352,0
+YINN.US,D,20150710,000000,646.687,647.846,619.807,644.788,213369.3259461,0
+YINN.US,D,20150713,000000,661.176,664.993,647.446,652.243,97279.922066498,0
+YINN.US,D,20150714,000000,628.021,645.548,625.503,642.11,58130.14204056,0
+YINN.US,D,20150715,000000,617.329,621.926,596.965,598.644,64685.086555594,0
+YINN.US,D,20150716,000000,623.604,633.697,619.288,633.497,75626.623417977,0
+YINN.US,D,20150717,000000,649.345,651.643,639.452,646.127,72321.104790635,0
+YINN.US,D,20150720,000000,633.697,642.11,623.784,633.697,37671.653773263,0
+YINN.US,D,20150721,000000,650.684,655.66,640.192,642.89,44230.100957142,0
+YINN.US,D,20150722,000000,624.564,630.12,619.448,622.685,41984.489922358,0
+YINN.US,D,20150723,000000,639.053,639.053,618.329,622.485,41339.098168567,0
+YINN.US,D,20150724,000000,614.491,616.55,584.934,596.965,48873.388892718,0
+YINN.US,D,20150727,000000,523.381,542.067,513.668,527.178,67247.589044616,0
+YINN.US,D,20150728,000000,543.605,554.437,528.717,554.437,66523.537356187,0
+YINN.US,D,20150729,000000,551.22,578.639,545.824,573.703,84698.285536413,0
+YINN.US,D,20150730,000000,542.426,550.62,535.192,546.223,63212.86480183,0
+YINN.US,D,20150731,000000,549.281,557.495,534.812,540.528,61182.267596015,0
+YINN.US,D,20150803,000000,524.16,524.72,508.312,517.286,53334.488010218,0
+YINN.US,D,20150804,000000,528.717,537.45,520.703,528.317,66198.189458594,0
+YINN.US,D,20150805,000000,545.284,552.878,532.514,538.789,51727.613658419,0
+YINN.US,D,20150806,000000,534.812,537.09,519.344,525.12,39165.69215012,0
+YINN.US,D,20150807,000000,547.403,550.041,535.572,541.667,43563.843304659,0
+YINN.US,D,20150810,000000,563.211,582.276,563.211,577.68,59109.788478436,0
+YINN.US,D,20150811,000000,543.965,557.295,536.291,555.197,64732.172432499,0
+YINN.US,D,20150812,000000,512.11,524.34,505.075,519.544,76371.641081351,0
+YINN.US,D,20150813,000000,534.033,543.406,528.317,530.775,63637.888647132,0
+YINN.US,D,20150814,000000,529.876,536.891,528.717,535.572,33322.189715673,0
+YINN.US,D,20150817,000000,512.309,526.059,507.933,525.279,44282.540913567,0
+YINN.US,D,20150818,000000,491.765,499.759,488.128,493.084,50384.490270664,0
+YINN.US,D,20150819,000000,477.596,477.996,446.779,458.59,100401.70069385,0
+YINN.US,D,20150820,000000,435.508,441.403,423.497,425.036,75836.533358057,0
+YINN.US,D,20150821,000000,415.103,425.036,388.824,393.94,116829.26761596,0
+YINN.US,D,20150824,000000,291.398,365.182,279.987,316.758,121428.92230535,0
+YINN.US,D,20150825,000000,381.389,386.725,338.142,338.142,90154.893177845,0
+YINN.US,D,20150826,000000,352.611,364.242,323.673,362.863,131756.34124292,0
+YINN.US,D,20150827,000000,389.963,419.12,385.386,413.605,195472.73971031,0
+YINN.US,D,20150828,000000,379.651,387.125,369.538,376.433,92526.40013855,0
+YINN.US,D,20150831,000000,367.08,375.274,357.387,362.284,54303.87663219,0
+YINN.US,D,20150901,000000,323.094,328.949,305.147,312.382,85506.301200874,0
+YINN.US,D,20150902,000000,322.314,324.033,308.205,323.673,58307.026817243,0
+YINN.US,D,20150903,000000,330.468,347.655,326.511,328.949,76088.275171774,0
+YINN.US,D,20150904,000000,301.69,304.168,286.821,293.896,87914.436070076,0
+YINN.US,D,20150908,000000,351.292,356.428,344.577,354.51,106173.19826446,0
+YINN.US,D,20150909,000000,379.651,384.986,354.889,356.248,112243.67364008,0
+YINN.US,D,20150910,000000,352.611,368.219,350.892,358.507,80014.666870991,0
+YINN.US,D,20150911,000000,351.652,366.321,348.994,366.321,52325.869497179,0
+YINN.US,D,20150914,000000,353.55,356.248,344.957,354.31,48117.963299061,0
+YINN.US,D,20150915,000000,357.387,372.616,354.51,369.738,38553.075369095,0
+YINN.US,D,20150916,000000,390.942,405.391,388.824,401.774,82620.402301188,0
+YINN.US,D,20150917,000000,376.993,415.703,374.534,389.003,92771.486881462,0
+YINN.US,D,20150918,000000,375.474,382.528,359.666,363.843,69603.484109897,0
+YINN.US,D,20150921,000000,375.474,383.508,370.877,378.332,67315.740972718,0
+YINN.US,D,20150922,000000,356.988,360.225,349.573,358.507,51601.667694371,0
+YINN.US,D,20150923,000000,351.092,352.251,340.201,343.618,49445.324677013,0
+YINN.US,D,20150924,000000,325.911,339.461,319.217,334.905,70322.181718806,0
+YINN.US,D,20150925,000000,350.313,353.351,329.908,332.387,48873.388892718,0
+YINN.US,D,20150928,000000,324.433,325.152,309.724,313.921,60983.616234365,0
+YINN.US,D,20150929,000000,309.324,319.416,305.527,313.161,46533.455989746,0
+YINN.US,D,20150930,000000,333.146,338.702,324.992,335.984,55736.217999245,0
+YINN.US,D,20151001,000000,344.777,347.255,332.786,343.438,34785.955026082,0
+YINN.US,D,20151002,000000,349.753,383.508,347.255,380.989,77321.314681537,0
+YINN.US,D,20151005,000000,390.942,402.513,389.003,401.774,62357.112764821,0
+YINN.US,D,20151006,000000,385.386,390.942,380.43,384.047,46953.275869906,0
+YINN.US,D,20151007,000000,427.874,439.125,417.761,430.951,80700.289278375,0
+YINN.US,D,20151008,000000,417.422,439.905,415.883,437.806,52745.539262961,0
+YINN.US,D,20151009,000000,435.888,442.383,423.297,431.671,31711.412390018,0
+YINN.US,D,20151012,000000,443.302,443.302,430.752,433.23,30134.310723404,0
+YINN.US,D,20151013,000000,421.419,433.23,414.344,414.344,38710.495314623,0
+YINN.US,D,20151014,000000,424.496,433.609,418.541,421.039,51586.105837073,0
+YINN.US,D,20151015,000000,451.336,462.747,443.122,462.188,57184.37141423,0
+YINN.US,D,20151016,000000,457.991,467.124,453.594,466.384,32251.77411658,0
+YINN.US,D,20151019,000000,458.79,458.79,447.898,455.533,24413.151507907,0
+YINN.US,D,20151020,000000,452.635,458.39,448.858,455.912,15603.23882846,0
+YINN.US,D,20151021,000000,448.658,452.315,432.27,435.888,34901.342945468,0
+YINN.US,D,20151022,000000,447.898,468.083,447.898,464.506,32629.511932471,0
+YINN.US,D,20151023,000000,487.548,494.583,476.677,488.128,46113.686147712,0
+YINN.US,D,20151026,000000,456.492,460.289,450.217,455.533,31574.958419434,0
+YINN.US,D,20151027,000000,442.722,448.098,438.925,444.621,19481.19362136,0
+YINN.US,D,20151028,000000,441.403,448.098,417.042,431.311,49151.550837154,0
+YINN.US,D,20151029,000000,416.462,421.419,414.144,418.741,32351.450064289,0
+YINN.US,D,20151030,000000,419.88,420.479,413.225,413.804,34387.201197119,0
+YINN.US,D,20151102,000000,411.466,425.775,411.466,423.497,26950.334704991,0
+YINN.US,D,20151103,000000,414.544,432.27,412.825,426.335,41627.718081411,0
+YINN.US,D,20151104,000000,456.492,458.191,436.647,441.803,71212.209872371,0
+YINN.US,D,20151105,000000,449.058,455.732,443.702,448.478,53537.842955745,0
+YINN.US,D,20151106,000000,429.213,438.725,420.28,436.267,50667.806142114,0
+YINN.US,D,20151109,000000,424.836,427.314,404.851,409.987,62313.079213624,0
+YINN.US,D,20151110,000000,404.651,405.99,396.997,401.594,28568.517673347,0
+YINN.US,D,20151111,000000,409.987,411.466,399.076,400.814,20011.047341386,0
+YINN.US,D,20151112,000000,410.887,414.744,398.876,400.055,30887.534639501,0
+YINN.US,D,20151113,000000,383.108,383.308,369.338,376.433,40221.496616316,0
+YINN.US,D,20151116,000000,376.593,395.658,375.853,393.94,41265.592160944,0
+YINN.US,D,20151117,000000,393.38,396.258,384.986,387.844,32503.565968423,0
+YINN.US,D,20151118,000000,384.047,396.618,383.108,396.258,38715.749317891,0
+YINN.US,D,20151119,000000,398.156,404.452,394.899,397.177,34597.061099073,0
+YINN.US,D,20151120,000000,412.046,421.239,412.046,418.341,40866.938408234,0
+YINN.US,D,20151123,000000,409.208,410.887,401.394,404.252,18636.399934024,0
+YINN.US,D,20151124,000000,387.684,409.008,386.325,404.252,38290.775510716,0
+YINN.US,D,20151125,000000,402.153,404.052,396.258,401.774,17214.566573504,0
+YINN.US,D,20151127,000000,370.138,373.575,364.622,368.219,36659.032210116,0
+YINN.US,D,20151130,000000,367.28,383.508,364.422,383.508,53343.695025468,0
+YINN.US,D,20151201,000000,384.986,390.742,384.207,390.162,29248.185543694,0
+YINN.US,D,20151202,000000,392.061,392.061,376.053,379.651,25079.659351022,0
+YINN.US,D,20151203,000000,383.108,384.207,365.182,370.497,32646.825124192,0
+YINN.US,D,20151204,000000,366.121,384.047,366.121,380.79,24859.091290027,0
+YINN.US,D,20151207,000000,368.219,370.138,357.188,363.443,47120.853555086,0
+YINN.US,D,20151208,000000,335.984,347.835,332.586,346.875,52044.05476952,0
+YINN.US,D,20151209,000000,339.861,351.092,332.786,337.143,42099.877841744,0
+YINN.US,D,20151210,000000,328.949,334.505,322.494,326.511,46271.006016987,0
+YINN.US,D,20151211,000000,306.686,309.324,298.093,299.412,77431.448597656,0
+YINN.US,D,20151214,000000,308.585,313.741,298.672,313.161,90168.753738846,0
+YINN.US,D,20151215,000000,325.732,334.125,325.732,328.37,35546.684661133,0
+YINN.US,D,20151216,000000,343.098,351.652,328.949,346.316,56732.977476336,0
+YINN.US,D,20151217,000000,349.753,349.753,331.787,333.146,34938.070930216,0
+YINN.US,D,20151218,000000,341,348.214,334.505,342.319,70211.897688308,0
+YINN.US,D,20151221,000000,355.069,355.469,343.438,353.351,68008.318679667,0
+YINN.US,D,20151222,000000,346.875,356.988,344.577,355.269,20631.52010825,0
+YINN.US,D,20151223,000000,366.7,376.253,366.7,375.853,49041.316844782,0
+YINN.US,D,20151224,000000,369.159,376.053,368.979,373.195,21620.573713882,0
+YINN.US,D,20151228,000000,351.452,358.307,349.374,356.068,31953.797074106,0
+YINN.US,D,20151229,000000,361.884,363.063,355.869,358.307,34146.818038086,0
+YINN.US,D,20151230,000000,345.357,349.174,340.4,341.939,34602.415178594,0
+YINN.US,D,20151231,000000,337.942,345.736,336.244,338.142,36818.203490067,0
+YINN.US,D,20160104,000000,303.409,306.906,293.896,305.147,76386.552443006,0
+YINN.US,D,20160105,000000,301.31,302.27,295.615,300.371,45952.513342706,0
+YINN.US,D,20160106,000000,279.427,286.242,276.549,280.966,100078.85470257,0
+YINN.US,D,20160107,000000,253.307,269.495,248.351,248.351,165086.73721131,0
+YINN.US,D,20160108,000000,255.805,256.404,240.157,241.096,82275.439458062,0
+YINN.US,D,20160111,000000,241.856,244.514,229.105,236.54,149915.72771835,0
+YINN.US,D,20160112,000000,238.818,243.414,230.244,235.001,104932.85318825,0
+YINN.US,D,20160113,000000,238.438,239.957,219.033,222.45,98613.788400876,0
+YINN.US,D,20160114,000000,221.291,233.982,215.376,231.543,165156.99074072,0
+YINN.US,D,20160115,000000,196.11,202.406,188.3,199.348,124368.31196212,0
+YINN.US,D,20160119,000000,220.152,220.912,207.901,213.857,85768.500983001,0
+YINN.US,D,20160120,000000,189.789,198.569,178.016,192.693,121205.00168989,0
+YINN.US,D,20160121,000000,190.775,202.765,187.357,196.11,92382.140220255,0
+YINN.US,D,20160122,000000,213.098,216.275,209.28,215.935,129973.63291509,0
+YINN.US,D,20160125,000000,208.301,209.64,200.327,200.507,111972.01665207,0
+YINN.US,D,20160126,000000,198.049,206.203,197.469,204.704,99503.316173178,0
+YINN.US,D,20160127,000000,198.968,207.722,193.433,196.49,138248.13764248,0
+YINN.US,D,20160128,000000,208.301,210.04,199.928,204.524,132344.13911327,0
+YINN.US,D,20160129,000000,218.853,225.268,216.295,224.289,113748.01987096,0
+YINN.US,D,20160201,000000,207.362,211.998,205.084,210.24,104730.04866211,0
+YINN.US,D,20160202,000000,205.663,205.663,191.534,194.312,70242.521021641,0
+YINN.US,D,20160203,000000,197.669,203.745,185.646,203.145,101460.20721886,0
+YINN.US,D,20160204,000000,201.306,206.962,194.052,197.669,102747.08775259,0
+YINN.US,D,20160205,000000,203.745,203.745,190.775,193.632,93172.942769248,0
+YINN.US,D,20160208,000000,185.255,186.028,173.728,182.149,95531.740045858,0
+YINN.US,D,20160209,000000,172.68,181.45,171.727,176.491,51733.267966698,0
+YINN.US,D,20160210,000000,183.92,190.974,178.97,179.921,82236.159528869,0
+YINN.US,D,20160211,000000,163.337,172.868,162.196,168.675,57457.92985104,0
+YINN.US,D,20160212,000000,172.299,180.111,169.631,179.733,41664.746294918,0
+YINN.US,D,20160216,000000,199.548,202.566,196.49,202.566,90863.983466492,0
+YINN.US,D,20160217,000000,203.545,212.798,203.145,211.379,76213.620678306,0
+YINN.US,D,20160218,000000,214.816,215.935,204.324,205.663,61223.599088388,0
+YINN.US,D,20160219,000000,205.863,208.881,202.246,205.663,39271.122482361,0
+YINN.US,D,20160222,000000,215.935,223.709,215.935,222.97,47194.309524582,0
+YINN.US,D,20160223,000000,213.657,215.376,205.863,206.243,41962.172918001,0
+YINN.US,D,20160224,000000,194.592,206.463,190.775,204.524,61892.708914074,0
+YINN.US,D,20160225,000000,195.151,202.965,191.354,202.246,45441.423920065,0
+YINN.US,D,20160226,000000,210.24,210.42,202.785,203.345,57017.444224693,0
+YINN.US,D,20160229,000000,203.145,208.101,200.707,200.707,51815.58068456,0
+YINN.US,D,20160301,000000,211.739,223.35,211.739,222.63,86229.552279282,0
+YINN.US,D,20160302,000000,229.685,237.119,227.007,236.54,87170.669359861,0
+YINN.US,D,20160303,000000,230.784,238.238,229.065,237.499,92043.932524187,0
+YINN.US,D,20160304,000000,244.114,259.982,242.435,257.264,119699.95492523,0
+YINN.US,D,20160307,000000,243.774,253.087,242.435,249.07,106444.05464245,0
+YINN.US,D,20160308,000000,238.058,238.618,230.624,231.743,79569.978042029,0
+YINN.US,D,20160309,000000,235.401,238.998,232.323,234.401,94637.658804058,0
+YINN.US,D,20160310,000000,238.238,239.198,221.091,229.105,164063.65767976,0
+YINN.US,D,20160311,000000,244.314,253.307,243.934,253.107,80114.3428187,0
+YINN.US,D,20160314,000000,253.667,257.644,250.049,254.066,57248.069949086,0
+YINN.US,D,20160315,000000,245.453,250.269,241.656,249.67,34710.247340899,0
+YINN.US,D,20160316,000000,242.055,259.382,239.577,257.644,90322.520901151,0
+YINN.US,D,20160317,000000,256.744,268.375,255.225,266.817,98062.418286515,0
+YINN.US,D,20160318,000000,272.952,276.929,270.833,271.773,94980.419969624,0
+YINN.US,D,20160321,000000,272.952,277.688,270.833,272.952,63306.185907491,0
+YINN.US,D,20160322,000000,265.697,271.053,262.82,266.617,49867.646463491,0
+YINN.US,D,20160323,000000,265.518,265.518,253.667,254.646,66013.448696073,0
+YINN.US,D,20160324,000000,243.414,249.27,240.497,249.27,103651.17661966,0
+YINN.US,D,20160328,000000,247.791,256.205,247.611,255.805,44555.64900724,0
+YINN.US,D,20160329,000000,249.27,263.999,247.052,263.219,62357.412993579,0
+YINN.US,D,20160330,000000,277.309,281.925,274.451,275.03,61753.10254153,0
+YINN.US,D,20160331,000000,275.21,279.627,271.773,273.112,50698.979894837,0
+YINN.US,D,20160401,000000,255.425,271.773,250.649,269.095,60106.848184286,0
+YINN.US,D,20160404,000000,268.555,271.153,258.023,259.382,48933.334568098,0
+YINN.US,D,20160405,000000,246.652,249.47,240.337,241.296,74722.934855915,0
+YINN.US,D,20160406,000000,244.893,255.225,242.635,255.046,52349.137225937,0
+YINN.US,D,20160407,000000,245.853,247.231,237.099,240.337,92442.886505656,0
+YINN.US,D,20160408,000000,255.225,256.404,247.611,249.869,67769.136435666,0
+YINN.US,D,20160411,000000,263.019,266.817,257.843,258.803,80066.256179268,0
+YINN.US,D,20160412,000000,262.44,273.691,257.843,269.674,79079.404251196,0
+YINN.US,D,20160413,000000,299.252,301.87,295.615,301.13,104327.49193555,0
+YINN.US,D,20160414,000000,300.171,302.07,297.373,299.252,55064.856457873,0
+YINN.US,D,20160415,000000,292.757,294.056,287.041,287.98,58122.786435985,0
+YINN.US,D,20160418,000000,286.442,298.093,284.743,293.516,81503.151015822,0
+YINN.US,D,20160419,000000,296.774,305.527,295.615,304.168,83872.256146462,0
+YINN.US,D,20160420,000000,290.099,300.551,286.442,293.136,64168.3928628,0
+YINN.US,D,20160421,000000,293.316,295.015,285.682,287.401,71787.79843989,0
+YINN.US,D,20160422,000000,284.743,292.757,280.966,283.424,74875.350988808,0
+YINN.US,D,20160425,000000,275.57,277.109,270.634,274.071,50928.154513565,0
+YINN.US,D,20160426,000000,276.729,279.427,273.292,278.068,68103.991577267,0
+YINN.US,D,20160427,000000,274.651,287.201,274.651,284.943,86615.596424149,0
+YINN.US,D,20160428,000000,277.888,285.502,275.21,276.549,71290.269349493,0
+YINN.US,D,20160429,000000,266.817,269.534,258.063,263.999,102139.17455544,0
+YINN.US,D,20160502,000000,266.617,267.016,258.403,262.04,85392.414425279,0
+YINN.US,D,20160503,000000,249.869,251.228,242.035,243.035,108878.859833,0
+YINN.US,D,20160504,000000,238.438,240.796,231.424,233.682,111625.6527414,0
+YINN.US,D,20160505,000000,240.157,241.476,232.902,235.201,82357.051642155,0
+YINN.US,D,20160506,000000,227.926,234.601,227.207,231.064,82060.725857851,0
+YINN.US,D,20160509,000000,227.726,228.865,220.152,220.712,59676.720450095,0
+YINN.US,D,20160510,000000,226.607,235.6,226.048,234.801,62791.043396615,0
+YINN.US,D,20160511,000000,225.668,230.744,223.709,223.909,59362.280864049,0
+YINN.US,D,20160512,000000,228.526,230.045,220.712,222.63,77022.8372578,0
+YINN.US,D,20160513,000000,217.474,219.553,207.722,210.999,118610.22460936,0
+YINN.US,D,20160516,000000,219.553,226.807,219.553,223.35,64853.765079553,0
+YINN.US,D,20160517,000000,222.271,225.268,217.674,219.193,62374.125727784,0
+YINN.US,D,20160518,000000,216.495,224.189,211.739,214.996,107518.82355853,0
+YINN.US,D,20160519,000000,211.379,212.898,207.162,209.84,71357.370476942,0
+YINN.US,D,20160520,000000,217.474,221.691,217.474,219.033,49694.214317528,0
+YINN.US,D,20160523,000000,219.033,222.091,216.895,218.054,63296.328396598,0
+YINN.US,D,20160524,000000,221.491,231.723,221.491,230.045,63675.016936891,0
+YINN.US,D,20160525,000000,237.699,243.934,237.119,242.055,61437.361964198,0
+YINN.US,D,20160526,000000,241.096,242.055,237.699,240.497,42930.360624941,0
+YINN.US,D,20160527,000000,245.653,247.611,239.957,244.314,49838.624350203,0
+YINN.US,D,20160531,000000,254.446,264.179,250.849,260.901,105352.52295403,0
+YINN.US,D,20160601,000000,254.066,259.182,252.188,257.464,91382.928874972,0
+YINN.US,D,20160602,000000,257.843,265.118,256.005,264.179,57244.467203988,0
+YINN.US,D,20160603,000000,263.019,267.816,258.223,265.118,79722.14398429,0
+YINN.US,D,20160606,000000,269.854,278.268,269.095,275.57,83083.655275029,0
+YINN.US,D,20160607,000000,284.363,288.96,284.363,284.943,91944.857033995,0
+YINN.US,D,20160608,000000,286.242,289.719,285.882,287.98,59319.548304137,0
+YINN.US,D,20160609,000000,279.227,284.003,279.047,283.044,89321.808412077,0
+YINN.US,D,20160610,000000,258.983,264.878,256.584,261.301,111140.53310634,0
+YINN.US,D,20160613,000000,245.653,252.328,242.735,243.934,99288.252306083,0
+YINN.US,D,20160614,000000,242.835,247.231,236.739,245.293,123873.43489242,0
+YINN.US,D,20160615,000000,250.069,256.005,246.452,247.411,102928.47596065,0
+YINN.US,D,20160616,000000,233.302,247.112,228.925,244.713,125485.11290434,0
+YINN.US,D,20160617,000000,241.656,243.614,236.919,242.435,79754.018270781,0
+YINN.US,D,20160620,000000,258.023,260.162,253.667,254.266,70172.56772099,0
+YINN.US,D,20160621,000000,259.182,264.758,255.805,262.04,54144.255009102,0
+YINN.US,D,20160622,000000,270.634,275.21,267.816,268.555,82185.270754361,0
+YINN.US,D,20160623,000000,280.366,288.76,279.047,288.76,90668.634621183,0
+YINN.US,D,20160624,000000,242.635,258.403,234.801,236.34,151809.02030543,0
+YINN.US,D,20160627,000000,238.818,238.818,224.629,233.302,105270.21023617,0
+YINN.US,D,20160628,000000,247.611,251.828,243.614,250.649,122423.07979987,0
+YINN.US,D,20160629,000000,263.219,265.298,261.92,263.219,94512.313297526,0
+YINN.US,D,20160630,000000,269.674,279.427,266.617,274.83,115878.09287198,0
+YINN.US,D,20160701,000000,279.427,284.003,278.268,280.566,67698.532639372,0
+YINN.US,D,20160705,000000,266.437,267.016,259.382,261.66,78324.529076929,0
+YINN.US,D,20160706,000000,251.628,260.901,247.611,259.582,87183.579196461,0
+YINN.US,D,20160707,000000,263.019,265.318,254.066,256.404,76628.887088968,0
+YINN.US,D,20160708,000000,263.399,274.071,263.399,272.352,75647.88962168,0
+YINN.US,D,20160711,000000,277.488,282.485,274.291,278.867,73083.335569477,0
+YINN.US,D,20160712,000000,291.977,297.173,290.279,294.815,79576.232807824,0
+YINN.US,D,20160713,000000,293.696,294.236,287.781,291.398,59666.312519812,0
+YINN.US,D,20160714,000000,302.27,307.426,300.951,305.147,69716.670351724,0
+YINN.US,D,20160715,000000,305.527,306.306,301.31,303.409,48389.06986768,0
+YINN.US,D,20160718,000000,301.13,311.443,299.791,310.843,53003.185575588,0
+YINN.US,D,20160719,000000,299.971,300.371,292.377,293.316,63522.30057524,0
+YINN.US,D,20160720,000000,303.209,304.947,299.791,303.409,58267.046354281,0
+YINN.US,D,20160721,000000,304.947,306.886,299.771,303.009,59178.440787802,0
+YINN.US,D,20160722,000000,304.568,308.785,303.589,308.005,46528.051872099,0
+YINN.US,D,20160725,000000,305.327,305.727,300.171,301.13,33863.502166635,0
+YINN.US,D,20160726,000000,307.625,312.002,306.306,311.043,64913.560640554,0
+YINN.US,D,20160727,000000,308.785,311.622,301.69,307.625,81518.762911246,0
+YINN.US,D,20160728,000000,303.209,304.368,299.971,302.809,51070.36286868,0
+YINN.US,D,20160729,000000,294.236,304.568,294.236,301.69,57577.621049293,0
+YINN.US,D,20160801,000000,305.527,307.426,297.573,299.412,60766.700956595,0
+YINN.US,D,20160802,000000,294.056,299.791,289.359,296.394,59828.786316103,0
+YINN.US,D,20160803,000000,289.719,299.072,289.719,298.672,39247.254296087,0
+YINN.US,D,20160804,000000,299.612,303.589,296.574,300.371,32095.955391095,0
+YINN.US,D,20160805,000000,308.984,315.439,308.984,314.7,50157.417253242,0
+YINN.US,D,20160808,000000,321.335,323.094,319.416,320.016,39981.163495409,0
+YINN.US,D,20160809,000000,325.911,332.966,325.911,328.37,56988.572225783,0
+YINN.US,D,20160810,000000,329.349,329.349,321.535,323.473,48603.082934122,0
+YINN.US,D,20160811,000000,336.383,344.957,335.984,343.818,61702.864262664,0
+YINN.US,D,20160812,000000,344.577,348.594,343.818,346.676,66027.50940958,0
+YINN.US,D,20160815,000000,363.643,369.938,362.683,369.538,85901.102017855,0
+YINN.US,D,20160816,000000,365.961,367.68,361.165,364.802,63455.950019687,0
+YINN.US,D,20160817,000000,355.069,358.307,345.916,357.587,72957.139414797,0
+YINN.US,D,20160818,000000,362.284,366.7,361.165,365.761,34735.66670909,0
+YINN.US,D,20160819,000000,359.106,361.484,352.971,359.666,69640.262132772,0
+YINN.US,D,20160822,000000,355.269,355.669,348.394,351.092,59510.693946833,0
+YINN.US,D,20160823,000000,356.428,360.025,348.594,349.374,54504.179252009,0
+YINN.US,D,20160824,000000,345.357,348.214,341.939,344.777,63774.342617715,0
+YINN.US,D,20160825,000000,339.861,345.357,339.461,344.377,51772.798086522,0
+YINN.US,D,20160826,000000,348.594,359.486,332.387,339.461,87620.261925205,0
+YINN.US,D,20160829,000000,341.18,349.374,341.18,346.476,41379.87924155,0
+YINN.US,D,20160830,000000,355.469,358.127,350.892,353.351,45372.671534446,0
+YINN.US,D,20160831,000000,345.916,346.316,336.383,341.739,60275.276517613,0
+YINN.US,D,20160901,000000,350.313,353.55,343.618,349.673,62400.145553491,0
+YINN.US,D,20160902,000000,367.68,375.634,365.361,371.057,91229.612055805,0
+YINN.US,D,20160906,000000,387.844,390.942,382.169,388.824,99590.932932434,0
+YINN.US,D,20160907,000000,388.824,389.783,385.386,388.244,95643.675334526,0
+YINN.US,D,20160908,000000,393,401.973,393,398.516,95451.879196188,0
+YINN.US,D,20160909,000000,395.099,395.099,373.375,374.155,160713.65515808,0
+YINN.US,D,20160912,000000,352.791,379.071,352.052,375.674,160384.60443914,0
+YINN.US,D,20160913,000000,351.852,356.248,335.604,345.736,129359.71514278,0
+YINN.US,D,20160914,000000,350.133,357.188,345.557,346.875,45379.07641462,0
+YINN.US,D,20160915,000000,354.31,368.419,352.251,364.622,127384.56018097,0
+YINN.US,D,20160916,000000,357.188,361.105,350.513,358.706,103828.21151073,0
+YINN.US,D,20160919,000000,366.121,368.979,359.286,360.625,74356.705809086,0
+YINN.US,D,20160920,000000,369.338,370.497,363.063,363.243,67825.729556579,0
+YINN.US,D,20160921,000000,375.474,391.142,370.298,389.383,113398.75374897,0
+YINN.US,D,20160922,000000,394.899,397.377,390.742,393.74,74616.453723021,0
+YINN.US,D,20160923,000000,376.793,381.189,373.375,373.755,68544.227012982,0
+YINN.US,D,20160926,000000,356.248,359.486,350.892,350.892,86312.215264028,0
+YINN.US,D,20160927,000000,362.683,365.182,356.988,364.042,92961.231456619,0
+YINN.US,D,20160928,000000,369.538,374.335,358.127,374.155,68648.206239558,0
+YINN.US,D,20160929,000000,373.195,376.793,357.747,362.084,106931.32591694,0
+YINN.US,D,20160930,000000,359.486,369.538,357.268,363.843,55267.811098389,0
+YINN.US,D,20161003,000000,361.005,366.321,356.608,365.361,44707.114415732,0
+YINN.US,D,20161004,000000,369.338,370.877,354.51,356.248,97897.993003296,0
+YINN.US,D,20161005,000000,375.474,383.508,373.375,382.528,78188.275258851,0
+YINN.US,D,20161006,000000,381.189,388.644,378.531,386.325,53667.691893649,0
+YINN.US,D,20161007,000000,381.589,384.587,370.138,377.192,71034.374371288,0
+YINN.US,D,20161010,000000,384.587,396.997,383.508,393,53974.575722615,0
+YINN.US,D,20161011,000000,365.961,368.039,354.11,359.486,99649.477540276,0
+YINN.US,D,20161012,000000,353.351,358.706,351.092,357.387,50979.743821842,0
+YINN.US,D,20161013,000000,335.784,344.018,328.37,341,82870.993237999,0
+YINN.US,D,20161014,000000,352.411,355.069,346.875,348.994,58769.329066683,0
+YINN.US,D,20161017,000000,340.201,344.377,338.702,339.661,40077.486888652,0
+YINN.US,D,20161018,000000,361.344,361.344,355.089,356.068,41678.656894046,0
+YINN.US,D,20161019,000000,357.188,361.344,352.611,357.927,29815.71797287,0
+YINN.US,D,20161020,000000,355.469,359.666,352.791,356.808,26346.424557952,0
+YINN.US,D,20161021,000000,349.374,357.747,349.374,356.068,29821.772586159,0
+YINN.US,D,20161024,000000,367.28,369.159,361.484,363.243,36632.612079398,0
+YINN.US,D,20161025,000000,363.443,364.982,358.507,360.425,33067.445614374,0
+YINN.US,D,20161026,000000,349.374,353.75,345.357,349.174,45345.550869959,0
+YINN.US,D,20161027,000000,344.377,344.957,337.543,340.201,57014.441937111,0
+YINN.US,D,20161028,000000,332.187,336.743,323.273,329.149,80002.107301274,0
+YINN.US,D,20161031,000000,329.709,333.726,328.17,328.949,32014.993702644,0
+YINN.US,D,20161101,000000,345.557,345.736,326.671,335.065,66274.697753798,0
+YINN.US,D,20161102,000000,327.23,329.908,314.7,321.935,88247.639953507,0
+YINN.US,D,20161103,000000,326.311,326.871,317.718,320.955,61702.213767021,0
+YINN.US,D,20161104,000000,314.3,316.559,309.724,311.802,55395.658511239,0
+YINN.US,D,20161107,000000,335.404,344.777,334.505,341.18,81791.72089054,0
+YINN.US,D,20161108,000000,335.065,355.669,333.726,348.214,73761.051952897,0
+YINN.US,D,20161109,000000,320.016,334.305,318.297,323.473,186242.85703632,0
+YINN.US,D,20161110,000000,323.473,325.152,304.748,313.741,134824.92934194,0
+YINN.US,D,20161111,000000,296.394,306.506,292.377,303.009,86112.963444863,0
+YINN.US,D,20161114,000000,298.472,303.589,291.018,298.273,68279.875591423,0
+YINN.US,D,20161115,000000,303.009,313.921,302.409,310.843,51138.464758656,0
+YINN.US,D,20161116,000000,298.273,302.27,295.215,299.252,48660.076360046,0
+YINN.US,D,20161117,000000,300.751,306.306,299.791,302.07,45700.521338357,0
+YINN.US,D,20161118,000000,303.409,303.788,298.273,302.27,27928.83026596,0
+YINN.US,D,20161121,000000,309.324,311.802,307.625,309.324,32039.012003297,0
+YINN.US,D,20161122,000000,326.671,327.23,322.114,326.311,53968.821338083,0
+YINN.US,D,20161123,000000,319.217,324.033,318.677,322.114,61997.989131935,0
+YINN.US,D,20161125,000000,333.346,334.905,330.668,331.987,35087.484775527,0
+YINN.US,D,20161128,000000,339.061,341.38,334.705,335.224,51697.340591971,0
+YINN.US,D,20161129,000000,337.543,344.777,335.404,340.6,43497.392672853,0
+YINN.US,D,20161130,000000,342.899,348.394,341.56,344.178,58494.819905472,0
+YINN.US,D,20161201,000000,345.157,349.174,341.38,343.818,66406.197949872,0
+YINN.US,D,20161202,000000,335.404,341.939,334.505,336.943,48376.260107332,0
+YINN.US,D,20161205,000000,330.668,335.984,330.468,335.984,43140.620831906,0
+YINN.US,D,20161206,000000,335.224,336.383,331.467,336.383,32269.437575185,0
+YINN.US,D,20161207,000000,338.142,350.513,337.942,347.255,56257.815428422,0
+YINN.US,D,20161208,000000,341,349.174,333.146,347.255,112244.62436448,0
+YINN.US,D,20161209,000000,338.342,341.739,335.784,340.201,62318.483331271,0
+YINN.US,D,20161212,000000,320.016,323.094,312.382,316.758,79041.8256183,0
+YINN.US,D,20161213,000000,324.792,330.108,323.473,328.37,46310.135831801,0
+YINN.US,D,20161214,000000,319.037,324.992,302.609,306.886,101757.5337657,0
+YINN.US,D,20161215,000000,298.872,301.83,296.394,299.252,67394.400907356,0
+YINN.US,D,20161216,000000,295.015,296.394,286.062,287.98,58449.335248611,0
+YINN.US,D,20161219,000000,286.062,287.781,283.504,284.943,40536.336507373,0
+YINN.US,D,20161220,000000,282.684,284.743,280.966,282.125,32171.76315253,0
+YINN.US,D,20161221,000000,283.424,284.183,279.227,279.787,31646.713092635,0
+YINN.US,D,20161222,000000,271.773,271.773,267.616,270.634,45658.389235962,0
+YINN.US,D,20161223,000000,267.616,270.054,266.817,268.375,26713.75444356,0
+YINN.US,D,20161227,000000,269.095,271.273,269.095,270.454,45218.454029005,0
+YINN.US,D,20161228,000000,279.787,280.966,275.97,277.109,38513.245020512,0
+YINN.US,D,20161229,000000,283.804,291.018,283.804,288.18,57171.161348871,0
+YINN.US,D,20161230,000000,292.577,293.316,283.624,285.502,49106.866790314,0
+YINN.US,D,20170103,000000,295.015,300.931,293.696,297.173,46497.478576893,0
+YINN.US,D,20170104,000000,299.072,309.524,299.072,305.147,56459.91942079,0
+YINN.US,D,20170105,000000,315.06,320.556,314.3,318.837,66101.916103477,0
+YINN.US,D,20170106,000000,314.3,315.06,309.524,311.622,38593.806403952,0
+YINN.US,D,20170109,000000,312.762,315.819,311.443,312.202,25778.091518755,0
+YINN.US,D,20170110,000000,320.016,331.467,319.616,325.152,49671.446970034,0
+YINN.US,D,20170111,000000,327.79,334.505,323.693,331.787,50748.767830565,0
+YINN.US,D,20170112,000000,327.99,330.668,324.033,330.668,46225.221131368,0
+YINN.US,D,20170113,000000,332.187,335.904,331.467,332.966,35552.539121917,0
+YINN.US,D,20170117,000000,327.61,328.549,324.433,328.549,45577.027242501,0
+YINN.US,D,20170118,000000,336.743,337.143,331.787,333.346,29237.027041516,0
+YINN.US,D,20170119,000000,331.987,332.387,324.233,328.549,38244.39016758,0
+YINN.US,D,20170120,000000,327.61,329.908,320.755,325.911,37531.34686695,0
+YINN.US,D,20170123,000000,325.911,331.068,324.992,329.349,31890.198615502,0
+YINN.US,D,20170124,000000,329.908,336.563,329.349,333.346,26087.32713966,0
+YINN.US,D,20170125,000000,333.925,338.522,333.526,337.543,50283.513331669,0
+YINN.US,D,20170126,000000,341.939,344.777,338.702,340.8,40050.966681681,0
+YINN.US,D,20170127,000000,340.001,342.059,335.065,338.702,29152.412569841,0
+YINN.US,D,20170130,000000,332.966,335.224,328.949,334.305,27463.025347675,0
+YINN.US,D,20170131,000000,333.526,336.943,332.187,335.784,31671.281812677,0
+YINN.US,D,20170201,000000,340.4,341.56,332.586,334.705,31612.286861699,0
+YINN.US,D,20170202,000000,331.467,335.984,331.467,335.065,15698.561459176,0
+YINN.US,D,20170203,000000,333.526,335.784,330.288,334.125,23533.381170245,0
+YINN.US,D,20170206,000000,340.201,341.739,336.943,336.943,24996.79621377,0
+YINN.US,D,20170207,000000,341.739,343.098,335.224,338.142,33208.352978204,0
+YINN.US,D,20170208,000000,349.753,355.469,347.255,352.971,72534.267208929,0
+YINN.US,D,20170209,000000,361.884,367.859,361.165,366.121,44641.614508327,0
+YINN.US,D,20170210,000000,365.961,373.096,364.622,370.877,43331.416207716,0
+YINN.US,D,20170213,000000,377.192,384.207,376.433,379.271,53442.120020018,0
+YINN.US,D,20170214,000000,375.674,380.43,368.619,378.332,49109.869077896,0
+YINN.US,D,20170215,000000,388.644,396.797,387.505,395.658,49775.926577874,0
+YINN.US,D,20170216,000000,395.658,396.058,390.382,392.82,31915.66802182,0
+YINN.US,D,20170217,000000,378.731,385.586,378.132,385.586,36030.603381161,0
+YINN.US,D,20170221,000000,390.162,395.658,389.003,395.458,29485.466338894,0
+YINN.US,D,20170222,000000,399.675,401.774,397.957,401.774,38305.536757992,0
+YINN.US,D,20170223,000000,404.452,405.391,396.418,399.675,39155.684524848,0
+YINN.US,D,20170224,000000,383.108,387.844,381.769,387.505,74533.340395137,0
+YINN.US,D,20170227,000000,376.433,380.989,375.853,380.05,44584.170739265,0
+YINN.US,D,20170228,000000,375.674,380.23,373.375,376.593,40616.997967066,0
+YINN.US,D,20170301,000000,381.589,390.362,380.43,387.305,51025.678821841,0
+YINN.US,D,20170302,000000,367.68,369.338,363.443,363.843,61652.575945672,0
+YINN.US,D,20170303,000000,366.321,368.419,362.863,365.561,42319.74536897,0
+YINN.US,D,20170306,000000,364.242,365.361,360.625,365.361,23991.380140818,0
+YINN.US,D,20170307,000000,370.497,371.836,366.521,368.419,38905.994274312,0
+YINN.US,D,20170308,000000,374.335,375.114,365.761,366.7,30100.334835605,0
+YINN.US,D,20170309,000000,354.69,356.988,347.055,355.269,41155.208054194,0
+YINN.US,D,20170310,000000,358.127,360.425,355.469,359.286,19571.162172555,0
+YINN.US,D,20170313,000000,375.853,379.79,375.274,376.793,42284.368413633,0
+YINN.US,D,20170314,000000,375.853,376.253,370.497,372.616,25669.308632048,0
+YINN.US,D,20170315,000000,375.274,397.377,374.534,391.901,62611.906904246,0
+YINN.US,D,20170316,000000,407.869,410.347,405.791,407.869,75290.367208838,0
+YINN.US,D,20170317,000000,404.651,407.869,400.255,401.953,50235.326615985,0
+YINN.US,D,20170320,000000,413.804,419.001,412.426,417.042,40488.900363584,0
+YINN.US,D,20170321,000000,423.117,424.496,400.055,403.093,91569.020666905,0
+YINN.US,D,20170322,000000,396.618,411.466,396.258,406.93,51804.872525519,0
+YINN.US,D,20170323,000000,400.055,408.828,398.696,405.391,44532.181125977,0
+YINN.US,D,20170324,000000,402.513,407.09,401.394,405.391,46063.648021352,0
+YINN.US,D,20170327,000000,390.362,400.435,387.844,398.696,47861.868168351,0
+YINN.US,D,20170328,000000,397.577,407.669,396.058,404.252,35467.624421484,0
+YINN.US,D,20170329,000000,397.957,401.774,395.458,399.875,30027.729514257,0
+YINN.US,D,20170330,000000,387.305,393.26,387.125,391.322,49259.983456976,0
+YINN.US,D,20170331,000000,383.108,385.386,380.989,381.189,45892.767819832,0
+YINN.US,D,20170403,000000,387.305,389.683,380.989,389.383,47085.176370991,0
+YINN.US,D,20170404,000000,389.003,395.658,387.844,391.142,32159.80404033,0
+YINN.US,D,20170405,000000,396.997,400.255,390.742,393.94,52953.247525481,0
+YINN.US,D,20170406,000000,390.162,390.162,385.586,388.824,49326.684279414,0
+YINN.US,D,20170407,000000,386.925,392.82,386.925,388.444,36260.428495532,0
+YINN.US,D,20170410,000000,382.169,384.207,379.651,382.728,28224.155287737,0
+YINN.US,D,20170411,000000,377.192,377.732,369.738,376.793,53478.347623503,0
+YINN.US,D,20170412,000000,380.79,380.79,374.534,378.132,27177.457760539,0
+YINN.US,D,20170413,000000,380.79,384.587,374.095,375.114,35302.948947634,0
+YINN.US,D,20170417,000000,375.853,380.989,373.755,380.63,22495.740543918,0
+YINN.US,D,20170418,000000,360.625,363.063,356.808,360.805,59145.265510025,0
+YINN.US,D,20170419,000000,360.025,361.344,352.411,354.31,46732.657770785,0
+YINN.US,D,20170420,000000,365.961,369.738,364.042,368.039,38751.726730744,0
+YINN.US,D,20170421,000000,362.683,366.221,360.705,364.622,23405.083414258,0
+YINN.US,D,20170424,000000,372.436,374.934,370.298,370.877,53947.304943749,0
+YINN.US,D,20170425,000000,385.766,388.244,384.407,384.986,112186.63017603,0
+YINN.US,D,20170426,000000,386.126,390.342,384.986,386.325,32710.073315911,0
+YINN.US,D,20170427,000000,381.969,381.969,377.192,380.989,25624.824737714,0
+YINN.US,D,20170428,000000,379.471,381.389,377.932,380.63,21569.134519983,0
+YINN.US,D,20170501,000000,385.186,387.844,381.389,382.908,16747.710854566,0
+YINN.US,D,20170502,000000,378.332,380.79,375.194,378.332,33298.521681905,0
+YINN.US,D,20170503,000000,374.934,377.732,371.257,373.755,53251.224567955,0
+YINN.US,D,20170504,000000,364.802,364.802,354.11,358.127,57640.869241012,0
+YINN.US,D,20170505,000000,350.892,358.127,350.892,358.127,33645.385973832,0
+YINN.US,D,20170508,000000,358.906,360.625,353.75,355.869,23712.467624488,0
+YINN.US,D,20170509,000000,372.236,377.732,372.236,372.996,39931.275483428,0
+YINN.US,D,20170510,000000,382.908,386.325,379.85,384.587,58850.590983891,0
+YINN.US,D,20170511,000000,382.348,383.508,376.593,383.508,27192.219007815,0
+YINN.US,D,20170512,000000,388.444,395.858,388.444,395.099,43140.270565021,0
+YINN.US,D,20170515,000000,402.153,413.225,401.953,410.887,42803.814203377,0
+YINN.US,D,20170516,000000,406.57,409.008,402.153,408.648,27810.690249624,0
+YINN.US,D,20170517,000000,399.276,401.594,387.684,390.942,65482.293984761,0
+YINN.US,D,20170518,000000,384.207,398.156,382.728,394.119,57478.745711606,0
+YINN.US,D,20170519,000000,399.076,407.669,398.516,406.39,38809.921071701,0
+YINN.US,D,20170522,000000,410.707,414.344,409.588,412.046,28348.600107994,0
+YINN.US,D,20170523,000000,413.025,413.225,409.208,411.286,23642.164056952,0
+YINN.US,D,20170524,000000,410.527,413.605,409.788,410.527,25608.362194142,0
+YINN.US,D,20170525,000000,429.413,432.47,427.414,430.352,42449.294078116,0
+YINN.US,D,20170526,000000,425.955,431.831,425.955,431.671,15608.642946107,0
+YINN.US,D,20170530,000000,428.833,435.108,427.314,433.809,22880.4836975,0
+YINN.US,D,20170531,000000,430.552,431.771,425.036,426.914,30214.471801832,0
+YINN.US,D,20170601,000000,433.23,439.505,429.013,438.925,32306.61590307,0
+YINN.US,D,20170602,000000,435.708,440.624,434.009,439.905,17866.91362686,0
+YINN.US,D,20170605,000000,433.23,435.508,431.671,432.27,14858.971736981,0
+YINN.US,D,20170606,000000,435.708,442.563,435.108,440.064,18548.783174767,0
+YINN.US,D,20170607,000000,437.426,439.505,432.071,436.267,22705.800598377,0
+YINN.US,D,20170608,000000,440.824,445.021,438.925,441.603,23591.175206191,0
+YINN.US,D,20170609,000000,436.447,438.386,423.877,430.552,41841.430919095,0
+YINN.US,D,20170612,000000,416.263,420.479,412.625,419.12,39408.226948587,0
+YINN.US,D,20170613,000000,424.097,428.094,424.097,425.196,18286.883621399,0
+YINN.US,D,20170614,000000,426.715,429.013,416.642,419.5,30905.047983727,0
+YINN.US,D,20170615,000000,403.852,406.57,401.774,406.57,30203.313299654,0
+YINN.US,D,20170616,000000,408.648,409.987,403.852,408.648,30933.069334488,0
+YINN.US,D,20170619,000000,422.758,427.814,422.398,425.775,36571.115222101,0
+YINN.US,D,20170620,000000,416.462,416.462,410.887,412.046,24388.682864117,0
+YINN.US,D,20170621,000000,414.744,416.642,409.008,409.388,23031.548800981,0
+YINN.US,D,20170622,000000,421.998,424.197,418.541,419.12,17764.335467822,0
+YINN.US,D,20170623,000000,417.961,422.198,416.063,419.3,15092.849939588,0
+YINN.US,D,20170626,000000,432.27,435.888,430.352,434.529,47600.869301257,0
+YINN.US,D,20170627,000000,428.233,430.752,421.419,421.798,42540.763773102,0
+YINN.US,D,20170628,000000,422.198,429.612,421.599,427.114,43387.709099871,0
+YINN.US,D,20170629,000000,423.497,423.497,405.99,413.225,70606.698505289,0
+YINN.US,D,20170630,000000,420.28,422.758,415.503,416.642,29945.516872647,0
+YINN.US,D,20170703,000000,429.612,433.609,428.233,429.213,19195.175691086,0
+YINN.US,D,20170705,000000,420.659,425.196,415.103,424.836,23750.246409889,0
+YINN.US,D,20170706,000000,416.063,417.042,408.449,410.147,30221.677292028,0
+YINN.US,D,20170707,000000,408.828,412.046,404.452,409.987,21415.517472058,0
+YINN.US,D,20170710,000000,406.57,412.625,405.051,410.707,13510.444231579,0
+YINN.US,D,20170711,000000,434.729,436.847,429.952,434.349,38769.590341854,0
+YINN.US,D,20170712,000000,453.994,463.147,453.214,461.988,88247.089534117,0
+YINN.US,D,20170713,000000,458.95,465.845,458.95,464.106,26946.581845514,0
+YINN.US,D,20170714,000000,473.459,487.948,473.459,486.169,38561.982155587,0
+YINN.US,D,20170717,000000,477.256,481.173,476.477,481.073,27961.505162473,0
+YINN.US,D,20170718,000000,473.079,479.155,470.541,477.996,18410.127526624,0
+YINN.US,D,20170719,000000,495.542,498.12,493.364,496.302,36689.805657827,0
+YINN.US,D,20170720,000000,496.302,497.201,491.585,492.704,28685.056469639,0
+YINN.US,D,20170721,000000,491.205,491.865,487.348,491.405,24842.979013339,0
+YINN.US,D,20170724,000000,496.302,497.461,492.704,496.122,20796.495810859,0
+YINN.US,D,20170725,000000,499.179,500.478,493.823,494.023,21837.488991652,0
+YINN.US,D,20170726,000000,499.379,510.031,497.86,507.373,32719.98086493,0
+YINN.US,D,20170727,000000,513.468,513.868,492.524,502.757,39769.552259033,0
+YINN.US,D,20170728,000000,500.279,505.075,496.661,504.495,40942.295826532,0
+YINN.US,D,20170731,000000,513.269,513.269,506.814,509.631,20868.050331553,0
+YINN.US,D,20170801,000000,532.134,532.134,526.439,527.937,42220.21953564,0
+YINN.US,D,20170802,000000,529.296,530.575,518.105,522.442,44502.85878393,0
+YINN.US,D,20170803,000000,519.724,520.703,514.628,519.724,16861.497553908,0
+YINN.US,D,20170804,000000,517.485,520.523,513.069,519.344,17253.246045181,0
+YINN.US,D,20170807,000000,521.063,524.72,520.703,524.72,23684.546349979,0
+YINN.US,D,20170808,000000,533.493,543.026,531.934,536.091,35408.57943238,0
+YINN.US,D,20170809,000000,522.242,524.24,517.086,523.561,37094.61410008,0
+YINN.US,D,20170810,000000,502.197,503.136,476.876,478.955,81778.510825181,0
+YINN.US,D,20170811,000000,479.354,485.41,475.338,481.273,51092.729911163,0
+YINN.US,D,20170814,000000,493.424,498.22,489.846,493.823,41769.976474653,0
+YINN.US,D,20170815,000000,490.026,490.606,484.571,490.606,25397.351415282,0
+YINN.US,D,20170816,000000,510.591,514.448,507.173,512.309,33253.337253802,0
+YINN.US,D,20170817,000000,497.461,500.259,482.212,482.212,42277.212961564,0
+YINN.US,D,20170818,000000,486.369,493.084,479.554,485.969,44041.607335144,0
+YINN.US,D,20170821,000000,500.678,505.854,497.261,502.956,42804.064394008,0
+YINN.US,D,20170822,000000,518.984,530.236,518.984,526.259,29927.75333779,0
+YINN.US,D,20170823,000000,522.602,535.911,522.602,534.412,27884.946829143,0
+YINN.US,D,20170824,000000,538.03,545.084,535.771,540.528,24917.635897868,0
+YINN.US,D,20170825,000000,569.286,571.384,564.929,566.788,36677.045935606,0
+YINN.US,D,20170828,000000,572.164,572.543,564.929,567.567,22104.542472035,0
+YINN.US,D,20170829,000000,556.356,568.946,553.078,568.546,32244.718740763,0
+YINN.US,D,20170830,000000,568.347,570.245,564.809,568.546,17859.908289169,0
+YINN.US,D,20170831,000000,564.53,568.946,563.211,566.048,21104.68063111,0
+YINN.US,D,20170901,000000,564.729,569.286,563.031,567.188,18169.74436759,0
+YINN.US,D,20170905,000000,550.041,554.437,535.572,544.505,52375.507318528,0
+YINN.US,D,20170906,000000,546.623,553.458,546.164,550.82,23343.186251951,0
+YINN.US,D,20170907,000000,553.638,557.095,551.22,555.596,19036.654906777,0
+YINN.US,D,20170908,000000,558.434,558.434,546.823,548.702,16987.193327325,0
+YINN.US,D,20170911,000000,567.567,578.039,567.567,576.001,26969.799536145,0
+YINN.US,D,20170912,000000,575.201,575.201,569.486,571.564,22408.173822788,0
+YINN.US,D,20170913,000000,562.631,563.77,556.356,558.434,20209.998931793,0
+YINN.US,D,20170914,000000,550.82,557.095,549.281,557.095,16444.329694445,0
+YINN.US,D,20170915,000000,557.095,573.123,556.556,568.546,19099.903098497,0
+YINN.US,D,20170918,000000,588.371,589.73,583.395,585.933,23361.149939314,0
+YINN.US,D,20170919,000000,584.734,589.73,581.876,589.53,14662.922357903,0
+YINN.US,D,20170920,000000,595.806,598.444,573.703,591.969,25605.960364076,0
+YINN.US,D,20170921,000000,599.982,601.142,593.148,595.986,22177.798289026,0
+YINN.US,D,20170922,000000,578.819,579.798,573.123,577.5,22198.113768329,0
+YINN.US,D,20170925,000000,541.487,543.406,523.561,531.575,60439.4516102,0
+YINN.US,D,20170926,000000,549.681,552.399,542.227,544.505,37411.455516191,0
+YINN.US,D,20170927,000000,552.878,555.197,540.148,549.681,37183.431774369,0
+YINN.US,D,20170928,000000,529.876,538.729,528.757,536.891,34580.798708006,0
+YINN.US,D,20170929,000000,542.227,559.813,540.348,554.837,38164.92962292,0
+YINN.US,D,20171002,000000,563.031,568.946,559.234,560.173,33500.225369262,0
+YINN.US,D,20171003,000000,599.023,610.874,597.345,609.495,56713.712797688,0
+YINN.US,D,20171004,000000,613.532,619.288,611.414,614.871,33036.922357295,0
+YINN.US,D,20171005,000000,620.947,647.107,620.187,644.788,44915.723364527,0
+YINN.US,D,20171006,000000,619.807,624.963,615.451,622.305,43557.238271979,0
+YINN.US,D,20171009,000000,611.993,617.129,610.874,613.912,19879.497107185,0
+YINN.US,D,20171010,000000,623.045,629.92,620.947,628.96,29445.285723427,0
+YINN.US,D,20171011,000000,611.993,624.364,611.054,623.984,30279.821594859,0
+YINN.US,D,20171012,000000,624.184,627.462,620.387,623.604,24213.849650615,0
+YINN.US,D,20171013,000000,634.276,642.31,633.697,637.534,32813.452084971,0
+YINN.US,D,20171016,000000,641.531,644.588,638.673,641.331,31416.687825758,0
+YINN.US,D,20171017,000000,637.134,638.313,628.201,629.36,26648.504726787,0
+YINN.US,D,20171018,000000,643.629,653.162,641.711,648.026,35726.221458513,0
+YINN.US,D,20171019,000000,609.895,611.734,602.461,609.695,65386.971354045,0
+YINN.US,D,20171020,000000,628.96,632.598,623.984,632.418,37478.106300503,0
+YINN.US,D,20171023,000000,620.387,621.346,609.695,611.234,39235.845603277,0
+YINN.US,D,20171024,000000,613.132,622.685,609.895,611.594,33736.955745071,0
+YINN.US,D,20171025,000000,623.604,627.262,598.823,614.691,63805.61644669,0
+YINN.US,D,20171026,000000,621.346,625.903,612.733,612.733,31937.434606786,0
+YINN.US,D,20171027,000000,631.279,647.846,627.721,645.148,53234.261643119,0
+YINN.US,D,20171030,000000,618.129,623.604,610.295,616.35,52489.394094124,0
+YINN.US,D,20171031,000000,618.129,622.485,614.112,621.926,32996.141284311,0
+YINN.US,D,20171101,000000,641.131,645.148,633.437,633.897,41896.62297247,0
+YINN.US,D,20171102,000000,635.236,644.389,632.777,642.89,35188.962095785,0
+YINN.US,D,20171103,000000,640.352,642.89,626.682,636.395,28089.95303284,0
+YINN.US,D,20171106,000000,633.357,645.148,630.499,642.31,22911.757526475,0
+YINN.US,D,20171107,000000,659.477,663.074,653.901,653.901,32101.709775626,0
+YINN.US,D,20171108,000000,654.481,658.678,649.745,657.179,26619.482613498,0
+YINN.US,D,20171109,000000,659.657,665.952,642.33,659.277,50153.46424126,0
+YINN.US,D,20171110,000000,666.692,671.648,661.356,671.448,34065.956425888,0
+YINN.US,D,20171113,000000,661.356,665.752,656.739,663.474,25503.132014407,0
+YINN.US,D,20171114,000000,650.884,653.002,635.435,640.552,45198.939159724,0
+YINN.US,D,20171115,000000,623.045,626.682,613.912,617.529,43374.549072639,0
+YINN.US,D,20171116,000000,648.026,660.057,645.748,653.002,40831.11110976,0
+YINN.US,D,20171117,000000,646.127,649.005,641.911,642.69,24933.848250809,0
+YINN.US,D,20171120,000000,648.026,667.271,648.026,661.715,37690.317994396,0
+YINN.US,D,20171121,000000,710.718,720.071,710.718,715.674,50892.07702446,0
+YINN.US,D,20171122,000000,719.112,721.55,710.139,720.071,41269.194906042,0
+YINN.US,D,20171124,000000,705.002,710.139,698.907,702.165,22230.588512336,0
+YINN.US,D,20171127,000000,682.5,682.5,667.651,670.129,47436.894361175,0
+YINN.US,D,20171128,000000,674.706,687.556,667.271,684.798,57407.291267164,0
+YINN.US,D,20171129,000000,664.074,664.074,637.334,644.948,78883.705139002,0
+YINN.US,D,20171130,000000,635.236,638.673,625.703,629.74,74638.670651125,0
+YINN.US,D,20171201,000000,617.529,620.187,594.627,612.353,73206.579474702,0
+YINN.US,D,20171204,000000,632.957,635.635,611.594,612.533,57378.719497012,0
+YINN.US,D,20171205,000000,614.112,628.401,611.933,613.332,40830.410575991,0
+YINN.US,D,20171206,000000,564.15,575.801,559.413,573.503,92968.336870562,0
+YINN.US,D,20171207,000000,562.231,575.201,558.434,570.805,47867.622552882,0
+YINN.US,D,20171208,000000,599.403,600.762,592.748,599.403,57885.855907671,0
+YINN.US,D,20171211,000000,612.933,617.729,609.895,613.532,37293.565690487,0
+YINN.US,D,20171212,000000,593.687,597.524,590.11,595.806,34240.539448758,0
+YINN.US,D,20171213,000000,623.445,640.012,623.445,633.157,51569.343064742,0
+YINN.US,D,20171214,000000,619.628,627.262,615.631,615.631,34189.950903008,0
+YINN.US,D,20171215,000000,598.264,608.156,593.527,604.779,42706.189818848,0
+YINN.US,D,20171218,000000,608.736,620.947,608.736,613.732,28973.426191852,0
+YINN.US,D,20171219,000000,620.387,620.387,607.457,608.976,26556.784841169,0
+YINN.US,D,20171220,000000,609.575,613.252,603.42,605.718,18326.46377935,0
+YINN.US,D,20171221,000000,629.08,641.99,629.08,638.133,51728.714497199,0
+YINN.US,D,20171222,000000,640.412,650.264,636.794,649.505,24304.118430568,0
+YINN.US,D,20171226,000000,649.125,652.442,647.027,648.366,20748.959590817,0
+YINN.US,D,20171227,000000,639.672,644.688,635.435,639.672,27487.043648328,0
+YINN.US,D,20171228,000000,657.778,659.557,647.686,651.643,24564.066497009,0
+YINN.US,D,20171229,000000,665.712,665.712,656.1,656.1,25487.920423993,0
+YINN.US,D,20180102,000000,715.854,724.907,711.038,723.568,53899.368418696,0
+YINN.US,D,20180103,000000,730.123,744.432,729.724,743.073,40729.38359887,0
+YINN.US,D,20180104,000000,752.866,759.261,747.47,751.747,45389.434306777,0
+YINN.US,D,20180105,000000,752.866,761.559,748.429,759.441,26821.336415234,0
+YINN.US,D,20180108,000000,759.261,771.772,756.563,769.134,30912.303512049,0
+YINN.US,D,20180109,000000,770.433,770.433,757.522,762.519,43056.907046506,0
+YINN.US,D,20180110,000000,761.759,769.134,757.902,765.037,41758.767934348,0
+YINN.US,D,20180111,000000,765.037,779.705,762.898,779.326,28833.36947617,0
+YINN.US,D,20180112,000000,794.914,821.574,787.619,820.974,51867.370145343,0
+YINN.US,D,20180116,000000,838.72,848.133,813.839,820.394,93732.969479469,0
+YINN.US,D,20180117,000000,847.034,871.695,846.035,866.859,70414.051718803,0
+YINN.US,D,20180118,000000,873.974,887.084,870.456,883.826,65237.107165597,0
+YINN.US,D,20180119,000000,909.287,928.952,903.111,927.992,101116.6954814,0
+YINN.US,D,20180122,000000,923.935,943.401,920.078,942.621,61783.375607977,0
+YINN.US,D,20180123,000000,971.959,988.546,966.363,988.546,103608.74428851,0
+YINN.US,D,20180124,000000,1010.31,1024.36,989.505,1004.39,132552.79810019,0
+YINN.US,D,20180125,000000,965.784,984.11,946.478,965.224,119992.92815507,0
+YINN.US,D,20180126,000000,1023.26,1039.27,1016.46,1037.53,95632.466794221,0
+YINN.US,D,20180129,000000,977.555,986.248,968.102,973.538,115211.23476198,0
+YINN.US,D,20180130,000000,938.804,945.079,915.042,925.854,133999.15014262,0
+YINN.US,D,20180131,000000,978.714,980.233,939.564,960.208,111813.59594401,0
+YINN.US,D,20180201,000000,926.054,941.962,912.744,918.54,75621.069185951,0
+YINN.US,D,20180202,000000,924.335,927.992,872.814,876.472,126556.7794566,0
+YINN.US,D,20180205,000000,903.691,923.176,800.35,812.46,153796.98502759,0
+YINN.US,D,20180206,000000,761.959,888.483,760.22,854.708,203328.22516756,0
+YINN.US,D,20180207,000000,749.568,782.064,721.61,727.465,175777.98336564,0
+YINN.US,D,20180208,000000,717.373,717.373,630.239,631.419,127490.74108511,0
+YINN.US,D,20180209,000000,627.541,647.226,570.065,631.219,156420.68414515,0
+YINN.US,D,20180212,000000,644.888,669.549,627.362,656.499,158184.57813747,0
+YINN.US,D,20180213,000000,640.072,661.116,633.477,656.3,89880.784321645,0
+YINN.US,D,20180214,000000,657.958,716.993,657.958,713.936,120437.81713654,0
+YINN.US,D,20180215,000000,761.759,784.502,738.617,770.812,132749.44793678,0
+YINN.US,D,20180216,000000,769.513,797.852,761.379,771.772,121738.10788813,0
+YINN.US,D,20180220,000000,725.287,736.658,725.287,725.287,121847.34111797,0
+YINN.US,D,20180221,000000,776.408,804.786,753.645,756.743,104135.44560658,0
+YINN.US,D,20180222,000000,751.947,770.433,740.315,743.273,94445.662513215,0
+YINN.US,D,20180223,000000,772.571,785.481,762.519,782.963,96734.906794185,0
+YINN.US,D,20180226,000000,791.616,814.419,780.265,811.901,93945.631516499,0
+YINN.US,D,20180227,000000,756.163,763.078,711.218,713.376,151524.80374771,0
+YINN.US,D,20180228,000000,704.443,706.221,666.472,671.488,113448.5416847,0
+YINN.US,D,20180301,000000,697.168,709.719,647.586,667.251,149218.19623689,0
+YINN.US,D,20180302,000000,631.978,673.806,620.966,671.288,69844.167497689,0
+YINN.US,D,20180305,000000,633.477,673.446,632.917,668.97,96759.125247343,0
+YINN.US,D,20180306,000000,700.026,701.985,674.985,682.48,65921.828886708,0
+YINN.US,D,20180307,000000,666.292,680.561,652.243,678.063,47918.461289264,0
+YINN.US,D,20180308,000000,695.23,696.389,676.284,686.137,52981.268876242,0
+YINN.US,D,20180309,000000,712.976,744.033,709.319,740.915,87929.297393605,0
+YINN.US,D,20180312,000000,748.249,755.004,734.38,746.89,58428.119083034,0
+YINN.US,D,20180313,000000,759.061,761.959,710.458,717.953,59590.855025261,0
+YINN.US,D,20180314,000000,743.833,748.249,712.397,727.285,46824.777961414,0
+YINN.US,D,20180315,000000,747.09,756.563,730.523,742.094,42710.893402726,0
+YINN.US,D,20180316,000000,735.139,751.347,735.139,746.691,48592.725041965,0
+YINN.US,D,20180319,000000,731.482,736.458,708.12,720.85,55058.051272688,0
+YINN.US,D,20180320,000000,743.833,758.482,741.515,750.168,37160.514312496,0
+YINN.US,D,20180321,000000,725.107,752.146,720.331,739.176,44124.120205512,0
+YINN.US,D,20180322,000000,676.284,690.194,653.362,653.722,98320.765132912,0
+YINN.US,D,20180323,000000,646.067,650.664,605.538,608.616,78581.975237051,0
+YINN.US,D,20180326,000000,658.358,679.602,635.435,676.484,78374.917470173,0
+YINN.US,D,20180327,000000,678.822,686.137,636.395,647.386,60389.01317883,0
+YINN.US,D,20180328,000000,628.701,641.191,611.154,630.839,85217.731326156,0
+YINN.US,D,20180329,000000,635.435,663.214,632.917,654.501,62681.009556749,0
+YINN.US,D,20180402,000000,634.656,649.705,590.71,612.273,84681.923069093,0
+YINN.US,D,20180403,000000,637.354,642.57,622.525,640.072,61723.780199483,0
+YINN.US,D,20180404,000000,581.636,640.612,579.858,640.072,70913.732448634,0
+YINN.US,D,20180405,000000,644.489,654.901,636.395,641.391,60425.99135421,0
+YINN.US,D,20180406,000000,616.31,635.435,586.453,599.943,58393.042356456,0
+YINN.US,D,20180409,000000,625.203,643.729,611.893,620.587,63270.608799649,0
+YINN.US,D,20180410,000000,671.108,684.598,664.194,679.002,62281.905460902,0
+YINN.US,D,20180411,000000,672.447,692.912,672.447,684.018,34100.182504318,0
+YINN.US,D,20180412,000000,679.962,695.43,675.325,690.014,33602.953642679,0
+YINN.US,D,20180413,000000,680.361,682.679,655.3,663.414,35424.79178532,0
+YINN.US,D,20180416,000000,628.101,638.713,621.346,637.934,43984.363718588,0
+YINN.US,D,20180417,000000,626.362,644.109,623.644,639.093,88230.476876165,0
+YINN.US,D,20180418,000000,625.023,642.57,620.966,635.835,52107.15284686,0
+YINN.US,D,20180419,000000,653.921,655.7,633.477,640.612,59354.524954463,0
+YINN.US,D,20180420,000000,624.424,625.983,606.318,614.052,73275.481974699,0
+YINN.US,D,20180423,000000,611.893,622.725,605.918,613.053,38567.186120728,0
+YINN.US,D,20180424,000000,654.321,659.957,625.203,634.256,76183.898031248,0
+YINN.US,D,20180425,000000,620.966,625.383,609.575,620.966,48883.296441738,0
+YINN.US,D,20180426,000000,612.093,631.219,607.657,627.921,46724.601632441,0
+YINN.US,D,20180427,000000,625.983,633.677,617.109,630.239,42882.624252394,0
+YINN.US,D,20180430,000000,656.499,657.599,631.978,632.917,52226.794006986,0
+YINN.US,D,20180501,000000,628.501,633.877,605.358,631.039,40740.742253554,0
+YINN.US,D,20180502,000000,639.093,640.272,622.345,625.203,27263.473299751,0
+YINN.US,D,20180503,000000,606.518,619.987,581.437,613.452,114107.2435801,0
+YINN.US,D,20180504,000000,590.51,625.583,586.972,617.109,43968.401556279,0
+YINN.US,D,20180507,000000,606.518,615.591,603.82,608.016,47255.10584811,0
+YINN.US,D,20180508,000000,633.877,635.236,618.688,632.178,43638.550227314,0
+YINN.US,D,20180509,000000,649.884,653.362,636.774,651.243,39333.419949679,0
+YINN.US,D,20180510,000000,658.558,681.161,657.599,675.905,53490.907193219,0
+YINN.US,D,20180511,000000,683.659,686.137,673.466,680.361,32894.113544663,0
+YINN.US,D,20180514,000000,707.52,713.536,698.148,701.225,41688.114099928,0
+YINN.US,D,20180515,000000,669.549,670.888,655.9,664.953,44729.481458215,0
+YINN.US,D,20180516,000000,683.859,702.544,682.3,699.087,28757.111371597,0
+YINN.US,D,20180517,000000,675.325,681.92,659.557,664.194,29308.681638464,0
+YINN.US,D,20180518,000000,670.709,671.488,661.276,667.651,18647.558436202,0
+YINN.US,D,20180521,000000,684.598,689.434,675.905,682.879,35842.960407311,0
+YINN.US,D,20180522,000000,682.3,694.67,670.908,672.847,28594.787689686,0
+YINN.US,D,20180523,000000,635.435,653.722,631.419,651.643,40709.368348326,0
+YINN.US,D,20180524,000000,641.791,644.888,620.387,640.412,51179.746212903,0
+YINN.US,D,20180525,000000,631.219,635.635,624.764,634.456,23491.24906785,0
+YINN.US,D,20180529,000000,617.109,619.288,584.914,594.167,76001.709213171,0
+YINN.US,D,20180530,000000,591.269,607.457,585.314,603.22,56379.257961097,0
+YINN.US,D,20180531,000000,612.453,626.562,606.717,615.191,52797.879143133,0
+YINN.US,D,20180601,000000,626.562,643.529,626.562,638.533,42583.54637114,0
+YINN.US,D,20180604,000000,660.556,669.35,659.957,665.912,48499.403936304,0
+YINN.US,D,20180605,000000,672.267,674.606,663.214,670.329,29250.537335633,0
+YINN.US,D,20180606,000000,680.361,698.887,676.084,698.148,44176.360009431,0
+YINN.US,D,20180607,000000,704.843,706.801,676.284,687.895,55979.803598365,0
+YINN.US,D,20180608,000000,665.153,678.822,660.556,672.447,26768.145886914,0
+YINN.US,D,20180611,000000,665.712,672.267,664.393,667.071,24238.318294405,0
+YINN.US,D,20180612,000000,671.288,671.288,654.121,665.712,22155.681437175,0
+YINN.US,D,20180613,000000,650.864,656.499,629.84,635.635,31978.515908528,0
+YINN.US,D,20180614,000000,636.395,639.293,626.183,629.08,29652.143337799,0
+YINN.US,D,20180615,000000,607.457,617.909,595.106,617.909,54244.181147443,0
+YINN.US,D,20180618,000000,592.029,599.543,576.62,599.163,69430.001925807,0
+YINN.US,D,20180619,000000,558.494,570.805,549.621,568.526,79660.196783856,0
+YINN.US,D,20180620,000000,566.948,566.948,553.638,560.253,63262.252432547,0
+YINN.US,D,20180621,000000,539.988,540.568,518.944,520.883,125097.86784444,0
+YINN.US,D,20180622,000000,540.368,541.327,531.495,535.532,46240.983141171,0
+YINN.US,D,20180625,000000,509.691,511.79,489.846,503.496,102223.58887461,0
+YINN.US,D,20180626,000000,502.357,509.931,495.822,501.977,54560.822411049,0
+YINN.US,D,20180627,000000,486.929,489.846,456.672,460.529,126694.93472348,0
+YINN.US,D,20180628,000000,456.292,471.9,454.693,471.101,88735.261494885,0
+YINN.US,D,20180629,000000,491.805,498.34,486.229,489.846,89879.133063475,0
+YINN.US,D,20180702,000000,463.806,468.023,452.055,462.827,79265.796271887,0
+YINN.US,D,20180703,000000,476.517,476.916,460.129,460.129,46278.311583436,0
+YINN.US,D,20180705,000000,462.827,463.806,447.819,456.672,65973.318118732,0
+YINN.US,D,20180706,000000,452.775,475.098,450.916,469.362,72278.072001966,0
+YINN.US,D,20180709,000000,488.308,499.479,485.77,499.099,94710.464277912,0
+YINN.US,D,20180710,000000,487.328,492.185,479.634,491.805,53593.135085373,0
+YINN.US,D,20180711,000000,465.365,473.219,453.754,461.308,82934.591696602,0
+YINN.US,D,20180712,000000,484.071,490.026,480.653,487.728,76466.763559561,0
+YINN.US,D,20180713,000000,479.035,487.109,474.558,486.329,42319.395102085,0
+YINN.US,D,20180716,000000,473.459,473.839,466.304,469.562,35788.068582694,0
+YINN.US,D,20180717,000000,453.754,470.042,452.595,466.864,52751.994181261,0
+YINN.US,D,20180718,000000,454.154,461.668,447.059,459.929,80713.649458113,0
+YINN.US,D,20180719,000000,441.024,447.998,430.232,436.028,102705.05572645,0
+YINN.US,D,20180720,000000,451.276,466.684,451.276,465.165,85552.936734642,0
+YINN.US,D,20180723,000000,463.227,464.866,459.749,464.606,48680.591991853,0
+YINN.US,D,20180724,000000,502.917,513.369,502.917,508.352,169644.20976018,0
+YINN.US,D,20180725,000000,512.969,531.095,510.071,530.296,84179.39016606,0
+YINN.US,D,20180726,000000,500.418,506.654,495.822,502.917,66339.096822424,0
+YINN.US,D,20180727,000000,501.598,506.654,490.026,499.099,55136.160787936,0
+YINN.US,D,20180730,000000,500.418,504.475,491.026,494.643,40248.817433309,0
+YINN.US,D,20180731,000000,494.443,510.85,489.207,506.054,74859.689055257,0
+YINN.US,D,20180801,000000,475.378,479.814,464.006,473.659,74140.1407982,0
+YINN.US,D,20180802,000000,438.905,455.713,435.828,453.554,104160.81493664,0
+YINN.US,D,20180803,000000,450.137,457.631,447.559,454.733,54507.932111486,0
+YINN.US,D,20180806,000000,443.342,449.337,439.505,447.619,42540.313429965,0
+YINN.US,D,20180807,000000,475.537,481.173,473.459,475.178,73921.774414765,0
+YINN.US,D,20180808,000000,464.406,472.48,457.251,472.48,42434.732983345,0
+YINN.US,D,20180809,000000,492.365,501.198,489.067,490.626,61649.373505585,0
+YINN.US,D,20180810,000000,470.901,476.517,463.606,473.659,61100.655411922,0
+YINN.US,D,20180813,000000,462.627,466.684,450.137,452.775,86157.647491702,0
+YINN.US,D,20180814,000000,439.705,451.855,437.786,449.537,83462.4939297,0
+YINN.US,D,20180815,000000,395.319,404.611,384.906,401.894,179275.89858884,0
+YINN.US,D,20180816,000000,415.403,424.296,411.906,414.624,84201.1067129,0
+YINN.US,D,20180817,000000,401.714,433.729,399.595,429.473,149063.92869332,0
+YINN.US,D,20180820,000000,429.073,435.068,426.954,434.269,79310.4302806,0
+YINN.US,D,20180821,000000,448.958,460.329,448.958,458.41,92461.450650535,0
+YINN.US,D,20180822,000000,464.806,472.48,463.027,467.643,87287.258194279,0
+YINN.US,D,20180823,000000,454.354,458.61,439.705,443.162,90428.65176716,0
+YINN.US,D,20180824,000000,456.872,466.304,455.013,462.827,105106.6356011,0
+YINN.US,D,20180827,000000,488.308,499.479,485.57,486.529,113270.35591673,0
+YINN.US,D,20180828,000000,487.928,489.846,476.137,479.814,61516.172013215,0
+YINN.US,D,20180829,000000,478.055,494.443,475.537,494.443,66379.027247259,0
+YINN.US,D,20180830,000000,465.165,465.165,443.902,449.337,136891.8542275,0
+YINN.US,D,20180831,000000,447.259,458.211,440.064,452.255,68555.385515161,0
+YINN.US,D,20180904,000000,447.439,447.439,437.386,444.681,64095.287160188,0
+YINN.US,D,20180905,000000,421.778,423.497,411.506,419.64,94710.914621049,0
+YINN.US,D,20180906,000000,424.296,426.355,411.127,420.04,87651.035372917,0
+YINN.US,D,20180907,000000,404.811,417.522,399.575,407.669,96886.822545814,0
+YINN.US,D,20180910,000000,403.412,404.212,392.301,395.319,62150.155074196,0
+YINN.US,D,20180911,000000,377.772,391.322,374.135,391.322,90644.716396783,0
+YINN.US,D,20180912,000000,379.91,409.228,378.651,401.714,223827.34439346,0
+YINN.US,D,20180913,000000,429.473,436.987,421.199,427.154,167279.55802279,0
+YINN.US,D,20180914,000000,424.856,427.714,408.069,415.603,107624.00370014,0
+YINN.US,D,20180917,000000,408.848,417.881,406.93,410.007,118190.4047292,0
+YINN.US,D,20180918,000000,421.019,433.929,421.019,430.232,83440.527192228,0
+YINN.US,D,20180919,000000,448.578,458.011,448.578,453.554,104841.63368389,0
+YINN.US,D,20180920,000000,462.627,464.606,453.174,461.668,91258.083749704,0
+YINN.US,D,20180921,000000,481.733,482.912,472.48,474.618,140716.16814894,0
+YINN.US,D,20180924,000000,458.41,458.81,447.439,458.011,108737.00174477,0
+YINN.US,D,20180925,000000,464.046,465.405,458.61,461.868,59845.449012181,0
+YINN.US,D,20180926,000000,470.981,488.288,468.463,468.663,87988.692649594,0
+YINN.US,D,20180927,000000,468.463,476.617,465.805,468.842,75541.108260028,0
+YINN.US,D,20180928,000000,464.446,471.5,457.051,462.268,70123.130052146,0
+YINN.US,D,20181001,000000,472.16,474.898,464.246,467.903,71174.381048843,0
+YINN.US,D,20181002,000000,433.39,442.503,431.831,436.687,88158.772241092,0
+YINN.US,D,20181003,000000,442.503,442.882,422.918,426.974,99787.132425892,0
+YINN.US,D,20181004,000000,410.507,410.507,388.204,397.897,172598.41070235,0
+YINN.US,D,20181005,000000,403.912,404.312,387.804,400.435,108769.12622189,0
+YINN.US,D,20181008,000000,381.609,394.779,379.091,393.26,171670.40361088,0
+YINN.US,D,20181009,000000,386.865,393.26,380.91,387.804,135488.18470685,0
+YINN.US,D,20181010,000000,388.983,388.983,357.967,359.326,252648.65468118,0
+YINN.US,D,20181011,000000,353.89,368.039,336.004,349.234,483656.67035981,0
+YINN.US,D,20181012,000000,373.275,376.553,359.886,374.055,275501.66744731,0
+YINN.US,D,20181015,000000,357.767,366.401,353.291,358.547,145414.34790913,0
+YINN.US,D,20181016,000000,363.763,379.091,362.184,377.712,112182.17678278,0
+YINN.US,D,20181017,000000,373.096,373.096,359.706,364.762,125061.44008845,0
+YINN.US,D,20181018,000000,350.193,350.992,330.028,336.004,256117.79798172,0
+YINN.US,D,20181019,000000,356.428,363.962,350.793,355.049,178288.89654639,0
+YINN.US,D,20181022,000000,386.066,388.404,376.753,382.408,215205.42495475,0
+YINN.US,D,20181023,000000,348.854,374.055,344.357,367.46,225859.34266682,0
+YINN.US,D,20181024,000000,361.424,362.584,334.305,335.424,190192.36634992,0
+YINN.US,D,20181025,000000,345.557,362.384,343.598,355.449,185110.59431305,0
+YINN.US,D,20181026,000000,333.726,350.393,329.629,339.541,340753.1855933,0
+YINN.US,D,20181029,000000,341.3,342.459,309.304,320.715,232482.83941497,0
+YINN.US,D,20181030,000000,324.812,334.705,322.494,333.726,151887.27993506,0
+YINN.US,D,20181031,000000,342.459,352.891,341.48,344.957,154100.86656897,0
+YINN.US,D,20181101,000000,363.363,392.041,360.485,388.404,377283.8700093,0
+YINN.US,D,20181102,000000,409.528,414.584,378.112,392.86,382268.96838604,0
+YINN.US,D,20181105,000000,389.183,398.276,388.004,394.02,87195.037927398,0
+YINN.US,D,20181106,000000,392.281,397.317,388.444,394.979,71127.645438823,0
+YINN.US,D,20181107,000000,409.927,420.599,401.394,417.861,129955.96945648,0
+YINN.US,D,20181108,000000,401.014,406.83,382.508,390.762,106552.48726227,0
+YINN.US,D,20181109,000000,362.184,363.363,349.434,360.085,146380.38397664,0
+YINN.US,D,20181112,000000,358.347,359.706,345.916,348.254,87136.793548315,0
+YINN.US,D,20181113,000000,367.26,382.109,362.184,369.778,336679.88195509,0
+YINN.US,D,20181114,000000,381.029,383.767,364.362,375.214,140518.6676642,0
+YINN.US,D,20181115,000000,378.312,406.07,374.055,397.717,338003.19024481,0
+YINN.US,D,20181116,000000,387.804,410.127,385.086,401.594,243426.07757364,0
+YINN.US,D,20181119,000000,392.86,394.199,374.854,381.429,148496.59641665,0
+YINN.US,D,20181120,000000,365.142,373.096,357.387,363.363,145996.74166184,0
+YINN.US,D,20181121,000000,386.265,392.081,379.491,382.608,109722.75283406,0
+YINN.US,D,20181123,000000,363.763,373.475,363.163,367.06,68515.004747188,0
+YINN.US,D,20181126,000000,386.665,391.162,383.208,388.204,99860.138052251,0
+YINN.US,D,20181127,000000,378.312,390.762,375.614,389.383,117900.08352006,0
+YINN.US,D,20181128,000000,397.717,418.641,392.86,416.922,169568.65218938,0
+YINN.US,D,20181129,000000,400.435,405.871,390.962,396.158,165490.29470041,0
+YINN.US,D,20181130,000000,401.394,413.625,395.858,412.246,118145.27033923,0
+YINN.US,D,20181203,000000,441.124,443.662,425.436,432.61,195329.58063079,0
+YINN.US,D,20181204,000000,434.169,436.687,406.27,412.046,210603.11824467,0
+YINN.US,D,20181206,000000,376.213,394.979,369.978,393.82,143211.41939613,0
+YINN.US,D,20181207,000000,389.783,395.958,365.801,369.578,94773.362202746,0
+YINN.US,D,20181210,000000,364.562,370.917,348.454,363.763,199131.37739537,0
+YINN.US,D,20181211,000000,377.152,377.712,362.584,371.317,137354.95708696,0
+YINN.US,D,20181212,000000,394.02,403.113,387.465,388.404,126794.36048055,0
+YINN.US,D,20181213,000000,401.973,403.712,395.159,396.917,70526.337274355,0
+YINN.US,D,20181214,000000,382.608,391.162,379.87,384.147,112753.11180455,0
+YINN.US,D,20181217,000000,375.614,382.988,362.584,368.239,97902.196205911,0
+YINN.US,D,20181218,000000,367.06,375.054,361.424,363.962,78169.160694581,0
+YINN.US,D,20181219,000000,363.962,372.696,332.147,346.116,175013.25068048,0
+YINN.US,D,20181220,000000,346.895,350.992,336.803,344.957,225409.59998709,0
+YINN.US,D,20181221,000000,344.557,351.572,332.746,337.802,201990.90620247,0
+YINN.US,D,20181224,000000,333.726,343.398,327.49,329.049,154676.70532713,0
+YINN.US,D,20181226,000000,334.905,349.494,322.494,348.454,149520.37648198,0
+YINN.US,D,20181227,000000,327.27,339.721,320.096,339.721,136546.49107936,0
+YINN.US,D,20181228,000000,339.521,344.957,334.465,338.382,121710.78707114,0
+YINN.US,D,20181231,000000,349.833,350.593,334.985,337.982,94026.443090571,0
+YINN.US,D,20190102,000000,316.958,330.568,316.379,328.809,93016.073243109,0
+YINN.US,D,20190103,000000,318.717,319.896,310.943,312.901,112922.84112916,0
+YINN.US,D,20190104,000000,333.885,350.992,331.547,344.357,170336.28708587,0
+YINN.US,D,20190107,000000,340.7,349.833,337.023,346.696,184545.46371394,0
+YINN.US,D,20190108,000000,350.593,355.069,344.018,351.392,143205.96524036,0
+YINN.US,D,20190109,000000,363.023,378.292,363.023,369.818,160868.72331167,0
+YINN.US,D,20190110,000000,363.603,377.013,363.403,375.474,119798.42995791,0
+YINN.US,D,20190111,000000,367.899,373.155,365.441,370.777,49427.210875271,0
+YINN.US,D,20190114,000000,353.91,362.823,351.392,358.187,64297.541266936,0
+YINN.US,D,20190115,000000,369.218,373.715,364.402,367.7,94315.4132703,0
+YINN.US,D,20190116,000000,377.013,388.684,377.013,382.288,94230.748760498,0
+YINN.US,D,20190117,000000,374.315,393.92,373.155,386.146,157110.65986953,0
+YINN.US,D,20190118,000000,394.879,403.432,391.821,397.037,186465.82692738,0
+YINN.US,D,20190122,000000,379.95,381.109,365.561,372.576,172519.80080584,0
+YINN.US,D,20190123,000000,386.345,387.145,376.273,384.027,104014.30330266,0
+YINN.US,D,20190124,000000,388.304,398.376,387.345,396.458,121757.32252865,0
+YINN.US,D,20190125,000000,413.165,424.276,413.165,419.38,166860.78894328,0
+YINN.US,D,20190128,000000,406.01,409.867,400.355,409.668,90677.541407675,0
+YINN.US,D,20190129,000000,411.406,413.944,406.41,408.728,68624.037824527,0
+YINN.US,D,20190130,000000,417.082,432.81,412.366,429.672,187941.05096873,0
+YINN.US,D,20190131,000000,433.39,447.958,432.23,447.399,147813.37583934,0
+YINN.US,D,20190201,000000,433.39,438.805,428.513,435.328,109782.14809005,0
+YINN.US,D,20190204,000000,431.251,440.744,429.493,435.908,73376.909256831,0
+YINN.US,D,20190205,000000,442.343,459.43,439.605,455.133,101294.48094436,0
+YINN.US,D,20190206,000000,456.532,456.712,435.728,439.405,88314.991271587,0
+YINN.US,D,20190207,000000,429.493,437.466,410.067,424.077,132907.76856859,0
+YINN.US,D,20190208,000000,421.539,425.416,412.965,424.077,87190.434419773,0
+YINN.US,D,20190211,000000,432.81,434.529,425.975,427.354,82787.779833862,0
+YINN.US,D,20190212,000000,432.61,434.729,428.114,429.293,92425.223047051,0
+YINN.US,D,20190213,000000,449.138,451.076,437.566,441.144,124925.13623225,0
+YINN.US,D,20190214,000000,432.031,442.523,427.914,437.067,160308.14618206,0
+YINN.US,D,20190215,000000,428.713,432.61,424.856,429.852,123771.30707651,0
+YINN.US,D,20190219,000000,433.21,451.276,432.43,448.338,137130.63616649,0
+YINN.US,D,20190220,000000,452.995,463.307,452.055,455.732,90400.180073261,0
+YINN.US,D,20190221,000000,459.61,460.009,450.916,453.194,69652.52147373,0
+YINN.US,D,20190222,000000,473.799,477.876,469.502,475.937,239996.81465981,0
+YINN.US,D,20190225,000000,502.177,510.731,500.498,502.737,297193.39537688,0
+YINN.US,D,20190226,000000,485.65,494.783,482.172,490.926,156240.34673775,0
+YINN.US,D,20190227,000000,474.798,476.517,465.665,468.163,184854.49918234,0
+YINN.US,D,20190228,000000,464.506,465.465,456.712,459.03,106022.43338974,0
+YINN.US,D,20190301,000000,480.234,481.213,469.122,474.598,122762.88871598,0
+YINN.US,D,20190304,000000,493.244,493.244,468.922,481.773,186290.69348512,0
+YINN.US,D,20190305,000000,489.167,501.398,485.69,499.279,150498.82200482,0
+YINN.US,D,20190306,000000,496.721,496.801,484.491,485.05,137614.95519152,0
+YINN.US,D,20190307,000000,470.082,470.861,449.737,452.995,201089.21916546,0
+YINN.US,D,20190308,000000,425.615,431.631,420.759,428.713,163251.58892706,0
+YINN.US,D,20190311,000000,443.282,456.132,442.902,453.974,94286.741423895,0
+YINN.US,D,20190312,000000,464.506,470.481,462.128,467.963,95335.240323643,0
+YINN.US,D,20190313,000000,466.404,469.202,462.707,465.265,87860.795198618,0
+YINN.US,D,20190314,000000,463.107,463.107,454.953,460.409,63890.58118525,0
+YINN.US,D,20190315,000000,473.419,481.972,472.64,478.875,96153.563842134,0
+YINN.US,D,20190318,000000,498.3,499.899,491.325,496.162,135648.15659682,0
+YINN.US,D,20190319,000000,502.377,506.514,496.342,501.418,139519.45631891,0
+YINN.US,D,20190320,000000,487.988,509.012,479.215,494.023,156957.14289786,0
+YINN.US,D,20190321,000000,477.276,493.244,475.497,493.244,234876.66338003,0
+YINN.US,D,20190322,000000,469.442,470.801,449.817,450.417,201628.27990074,0
+YINN.US,D,20190325,000000,442.003,450.816,441.403,447.839,138034.17461417,0
+YINN.US,D,20190326,000000,450.996,452.495,443.562,449.217,104205.54902161,0
+YINN.US,D,20190327,000000,450.816,452.155,440.404,446.899,122564.88784997,0
+YINN.US,D,20190328,000000,450.816,457.491,447.659,456.812,119078.23120521,0
+YINN.US,D,20190329,000000,469.442,473.659,462.827,471.001,167443.28277224,0
+YINN.US,D,20190401,000000,489.147,492.904,484.67,492.105,153147.74033807,0
+YINN.US,D,20190402,000000,488.587,488.947,479.015,484.271,97441.044833377,0
+YINN.US,D,20190403,000000,499.859,509.611,491.205,495.382,210479.12376755,0
+YINN.US,D,20190404,000000,502.197,510.83,500.418,510.011,190128.66781506,0
+YINN.US,D,20190405,000000,518.185,524.52,514.708,520.903,139777.85320344,0
+YINN.US,D,20190408,000000,515.827,519.724,510.011,516.406,84957.833297842,0
+YINN.US,D,20190409,000000,516.206,516.206,509.811,512.11,98445.310029422,0
+YINN.US,D,20190410,000000,508.812,512.11,503.816,510.191,94989.27671799,0
+YINN.US,D,20190411,000000,492.884,493.244,484.471,487.788,250049.62435992,0
+YINN.US,D,20190412,000000,509.412,509.811,504.116,506.514,214557.53129464,0
+YINN.US,D,20190415,000000,497.9,497.9,485.83,489.926,203313.51395841,0
+YINN.US,D,20190416,000000,510.771,511.33,505.315,509.412,179846.83361061,0
+YINN.US,D,20190417,000000,520.323,521.882,510.771,512.509,189105.73839788,0
+YINN.US,D,20190418,000000,509.212,517.785,505.914,513.109,178201.7801684,0
+YINN.US,D,20190422,000000,492.105,502.377,490.506,501.418,78760.711424409,0
+YINN.US,D,20190423,000000,498.3,504.315,496.521,500.618,145990.68704855,0
+YINN.US,D,20190424,000000,491.905,491.905,474.538,478.635,265939.98195743,0
+YINN.US,D,20190425,000000,465.985,468.103,458.95,468.103,98666.928891071,0
+YINN.US,D,20190426,000000,473.359,476.677,468.862,475.318,81843.210122564,0
+YINN.US,D,20190429,000000,481.173,482.832,478.835,482.132,44839.66541246,0
+YINN.US,D,20190430,000000,473.359,477.636,465.745,473.179,64046.449948861,0
+YINN.US,D,20190501,000000,477.636,488.188,465.005,465.385,152945.58630758,0
+YINN.US,D,20190502,000000,468.483,470.421,457.191,462.048,75654.194425601,0
+YINN.US,D,20190503,000000,477.476,486.109,476.677,484.67,90669.485269331,0
+YINN.US,D,20190506,000000,430.092,450.996,427.474,448.618,169986.22035385,0
+YINN.US,D,20190507,000000,425.076,425.236,402.813,411.007,191480.4978368,0
+YINN.US,D,20190508,000000,407.13,415.523,402.893,406.75,140623.99792018,0
+YINN.US,D,20190509,000000,379.091,394.719,367.979,385.706,330823.92002718,0
+YINN.US,D,20190510,000000,387.844,398.536,373.635,393.68,227162.8358585,0
+YINN.US,D,20190513,000000,358.826,359.986,347.035,354.35,221608.30360378,0
+YINN.US,D,20190514,000000,372.076,377.033,368.279,371.477,114218.07802999,0
+YINN.US,D,20190515,000000,372.276,379.67,370.298,377.892,92671.210476236,0
+YINN.US,D,20190516,000000,382.808,391.002,382.009,383.388,118844.30296448,0
+YINN.US,D,20190517,000000,360.385,369.718,358.627,363.683,171881.61454224,0
+YINN.US,D,20190520,000000,349.094,353.95,345.317,348.494,106947.98861302,0
+YINN.US,D,20190521,000000,357.847,360.185,353.95,359.206,64562.843412896,0
+YINN.US,D,20190522,000000,352.231,355.729,349.274,353.57,54205.301523261,0
+YINN.US,D,20190523,000000,338.002,341.48,335.065,339.921,130960.23465253,0
+YINN.US,D,20190524,000000,342.259,343.418,334.465,335.804,64943.883745128,0
+YINN.US,D,20190528,000000,346.156,349.094,339.741,340.121,62726.0939086,0
+YINN.US,D,20190529,000000,340.121,349.094,339.541,348.294,92770.886423945,0
+YINN.US,D,20190530,000000,346.935,350.832,344.997,348.894,81714.962404703,0
+YINN.US,D,20190531,000000,338.762,347.735,337.603,346.536,64568.047378038,0
+YINN.US,D,20190603,000000,348.894,353.57,346.536,349.274,111462.67856385,0
+YINN.US,D,20190604,000000,341.3,347.735,338.762,347.135,213924.99933933,0
+YINN.US,D,20190605,000000,342.839,343.418,334.665,339.741,91531.842339019,0
+YINN.US,D,20190606,000000,337.403,343.138,336.004,340.72,65191.02205122,0
+YINN.US,D,20190607,000000,349.474,360.385,348.494,348.694,115623.09858005,0
+YINN.US,D,20190610,000000,359.986,366.221,357.168,359.786,105963.73866752,0
+YINN.US,D,20190611,000000,376.373,377.692,368.879,371.677,119253.71491435,0
+YINN.US,D,20190612,000000,356.308,357.467,349.274,352.771,105152.7707536,0
+YINN.US,D,20190613,000000,360.385,360.765,353.57,357.268,45703.123320928,0
+YINN.US,D,20190614,000000,352.591,352.591,347.235,347.335,55114.594355475,0
+YINN.US,D,20190617,000000,353.171,358.247,352.771,355.729,49775.526272863,0
+YINN.US,D,20190618,000000,368.379,388.644,368.379,386.685,207448.01422516,0
+YINN.US,D,20190619,000000,391.202,401.834,388.044,395.818,164221.62804467,0
+YINN.US,D,20190620,000000,420,423.117,411.986,417.282,169369.0000652,0
+YINN.US,D,20190621,000000,410.807,417.282,410.647,411.406,95972.726053469,0
+YINN.US,D,20190624,000000,412.965,416.582,411.007,411.986,76442.094763266,0
+YINN.US,D,20190625,000000,397.317,398.276,390.682,391.461,104676.95821004,0
+YINN.US,D,20190626,000000,405.351,408.868,402.773,404.971,88646.643973102,0
+YINN.US,D,20190627,000000,414.764,418.681,411.206,418.681,105932.86514355,0
+YINN.US,D,20190628,000000,418.281,418.481,414.564,418.481,92951.173793221,0
+YINN.US,D,20190701,000000,449.817,454.294,431.591,435.708,222451.89637608,0
+YINN.US,D,20190702,000000,433.749,436.487,430.192,433.35,90518.870508987,0
+YINN.US,D,20190703,000000,425.895,429.033,424.157,428.433,54127.242046139,0
+YINN.US,D,20190705,000000,415.143,416.303,409.847,413.165,81071.622214093,0
+YINN.US,D,20190708,000000,401.634,406.35,400.455,403.173,65583.62119064,0
+YINN.US,D,20190709,000000,391.082,398.456,389.903,396.737,69362.200264589,0
+YINN.US,D,20190710,000000,403.173,406.73,398.456,399.256,80548.32348862,0
+YINN.US,D,20190711,000000,398.656,399.855,390.682,393.58,73609.486468152,0
+YINN.US,D,20190712,000000,399.855,400.255,395.339,397.517,43349.229780701,0
+YINN.US,D,20190715,000000,400.635,402.573,399.355,400.635,46470.908331796,0
+YINN.US,D,20190716,000000,403.972,405.95,398.656,398.656,54805.709001454,0
+YINN.US,D,20190717,000000,402.573,403.372,396.737,396.737,33442.38129519,0
+YINN.US,D,20190718,000000,397.517,403.372,395.339,401.434,65268.631185204,0
+YINN.US,D,20190719,000000,413.764,414.364,404.671,405.95,58919.693636395,0
+YINN.US,D,20190722,000000,400.635,401.434,395.938,395.938,48920.875074634,0
+YINN.US,D,20190723,000000,399.455,402.673,395.538,401.814,74078.593902777,0
+YINN.US,D,20190724,000000,401.814,406.93,401.814,405.551,50917.146125766,0
+YINN.US,D,20190725,000000,407.289,407.289,397.317,398.276,54080.256245487,0
+YINN.US,D,20190726,000000,401.814,401.814,397.517,400.055,33596.698876884,0
+YINN.US,D,20190729,000000,393.4,393.98,388.124,390.482,56372.90311905,0
+YINN.US,D,20190730,000000,382.848,385.166,380.09,383.028,49955.763604011,0
+YINN.US,D,20190731,000000,379.69,380.09,357.108,367.14,104833.92781244,0
+YINN.US,D,20190801,000000,370.857,378.511,339.661,342.099,375359.4036695,0
+YINN.US,D,20190802,000000,340.74,343.258,332.087,334.065,149965.31550157,0
+YINN.US,D,20190805,000000,310.583,310.583,289.999,295.894,242756.01702356,0
+YINN.US,D,20190806,000000,311.542,311.742,298.752,303.888,114567.64438074,0
+YINN.US,D,20190807,000000,295.695,308.005,291.558,307.625,203087.89204666,0
+YINN.US,D,20190808,000000,310.583,315.659,307.625,314.88,112768.17328058,0
+YINN.US,D,20190809,000000,306.666,308.605,299.032,305.087,162900.42135627,0
+YINN.US,D,20190812,000000,291.957,296.094,290.399,294.016,105828.13534508,0
+YINN.US,D,20190813,000000,289.819,314.5,287.96,307.026,266008.93449556,0
+YINN.US,D,20190814,000000,284.523,287.161,278.668,279.047,252250.95165287,0
+YINN.US,D,20190815,000000,290.598,293.316,285.322,290.399,162304.11700443,0
+YINN.US,D,20190816,000000,296.094,301.55,296.094,299.592,80403.312998429,0
+YINN.US,D,20190819,000000,319.976,319.976,309.804,312.342,106719.56456619,0
+YINN.US,D,20190820,000000,313.321,313.721,307.905,308.205,66988.141359439,0
+YINN.US,D,20190821,000000,319.376,319.576,312.742,316.619,67044.033946583,0
+YINN.US,D,20190822,000000,311.363,313.141,306.087,310.004,61273.88740538,0
+YINN.US,D,20190823,000000,305.687,313.321,291.158,292.957,212101.25974788,0
+YINN.US,D,20190826,000000,305.687,306.486,301.35,304.888,86704.914479702,0
+YINN.US,D,20190827,000000,308.605,311.063,303.888,303.888,57033.606539507,0
+YINN.US,D,20190828,000000,300.351,305.487,298.233,304.088,53664.339339183,0
+YINN.US,D,20190829,000000,310.004,311.942,305.287,310.963,66202.09243245,0
+YINN.US,D,20190830,000000,313.141,313.141,306.666,310.583,62124.035172236,0
+YINN.US,D,20190903,000000,307.805,310.403,305.287,309.404,59423.827759472,0
+YINN.US,D,20190904,000000,329.169,332.087,326.631,331.128,113131.50011608,0
+YINN.US,D,20190905,000000,343.078,347.395,342.679,343.658,104485.51233859,0
+YINN.US,D,20190906,000000,348.175,348.354,345.137,345.616,90458.924833608,0
+YINN.US,D,20190909,000000,348.175,349.913,345.037,347.975,52105.901893701,0
+YINN.US,D,20190910,000000,348.554,351.772,346.196,347.795,61373.313162457,0
+YINN.US,D,20190911,000000,360.305,365.002,358.547,363.043,82997.689773942,0
+YINN.US,D,20190912,000000,367.34,375.773,363.423,367.74,147777.59857899,0
+YINN.US,D,20190913,000000,377.712,380.49,376.173,378.711,74189.62850517,0
+YINN.US,D,20190916,000000,368.739,370.857,364.422,367.14,65082.239164513,0
+YINN.US,D,20190917,000000,353.051,361.844,352.112,361.444,60377.104104756,0
+YINN.US,D,20190918,000000,356.968,357.967,346.796,354.849,79969.482442888,0
+YINN.US,D,20190919,000000,350.713,352.771,345.796,347.395,73141.930215445,0
+YINN.US,D,20190920,000000,347.795,349.134,338.762,341.5,87680.808058101,0
+YINN.US,D,20190923,000000,335.624,342.479,335.224,342.099,43796.220363475,0
+YINN.US,D,20190924,000000,337.203,337.543,327.99,330.528,105449.39676666,0
+YINN.US,D,20190925,000000,330.148,334.445,324.852,333.266,88277.312562438,0
+YINN.US,D,20190926,000000,330.728,330.728,323.693,326.231,73952.047481213,0
+YINN.US,D,20190927,000000,326.231,329.169,310.183,314.48,212807.99824459,0
+YINN.US,D,20190930,000000,324.493,328.569,322.714,322.914,49239.017482031,0
+YINN.US,D,20191001,000000,325.232,326.031,316.019,318.977,61115.816964209,0
+YINN.US,D,20191002,000000,320.156,321.715,315.639,320.156,71723.249256886,0
+YINN.US,D,20191003,000000,330.148,335.424,326.431,335.224,131318.05729413,0
+YINN.US,D,20191004,000000,329.169,334.065,324.493,333.066,66783.485422627,0
+YINN.US,D,20191007,000000,327.031,333.066,325.432,326.231,73365.700716527,0
+YINN.US,D,20191008,000000,325.232,327.79,319.556,319.756,77285.237192432,0
+YINN.US,D,20191009,000000,334.065,337.083,331.527,333.266,68769.248467223,0
+YINN.US,D,20191010,000000,337.403,347.795,337.203,345.437,88241.735454596,0
+YINN.US,D,20191011,000000,364.042,369.119,357.367,360.125,201540.36291272,0
+YINN.US,D,20191014,000000,360.125,361.285,354.849,354.849,45488.50979697,0
+YINN.US,D,20191015,000000,360.125,369.218,359.926,365.022,58844.636446855,0
+YINN.US,D,20191016,000000,362.863,366.76,361.464,364.642,41615.208549821,0
+YINN.US,D,20191017,000000,371.077,371.477,367.56,368.559,40323.574394091,0
+YINN.US,D,20191018,000000,362.464,366.201,357.168,357.168,73457.820907155,0
+YINN.US,D,20191021,000000,367.36,369.318,364.042,368.939,53455.380123503,0
+YINN.US,D,20191022,000000,362.064,363.063,359.926,360.905,36571.615603365,0
+YINN.US,D,20191023,000000,352.651,358.167,352.171,356.968,30269.263550197,0
+YINN.US,D,20191024,000000,360.325,360.325,355.029,356.788,32875.449323531,0
+YINN.US,D,20191025,000000,356.029,364.442,355.029,363.243,54790.697563546,0
+YINN.US,D,20191028,000000,372.676,375.594,372.476,373.655,55574.194546091,0
+YINN.US,D,20191029,000000,360.725,364.442,359.886,363.063,67915.497955269,0
+YINN.US,D,20191030,000000,354.25,360.125,350.113,359.146,42306.885570495,0
+YINN.US,D,20191031,000000,357.967,357.967,348.714,353.85,55984.156915359,0
+YINN.US,D,20191101,000000,370.118,376.393,369.518,374.834,105220.12207168,0
+YINN.US,D,20191104,000000,391.881,394.02,387.165,388.923,89644.854555857,0
+YINN.US,D,20191105,000000,396.378,397.457,392.441,395.778,83527.693608347,0
+YINN.US,D,20191106,000000,398.896,400.674,392.441,393.62,91000.137208318,0
+YINN.US,D,20191107,000000,404.611,409.288,401.074,403.412,109303.68352579,0
+YINN.US,D,20191108,000000,396.378,398.696,390.502,394.779,69266.427290736,0
+YINN.US,D,20191111,000000,368.359,376.573,367.959,375.793,62543.454747386,0
+YINN.US,D,20191112,000000,372.076,373.076,364.242,366.76,64662.069017468,0
+YINN.US,D,20191113,000000,350.313,355.029,348.554,350.912,78091.251331839,0
+YINN.US,D,20191114,000000,348.175,349.733,343.078,348.554,44705.563233815,0
+YINN.US,D,20191115,000000,349.334,352.112,347.595,350.513,63060.798935822,0
+YINN.US,D,20191118,000000,356.788,357.967,353.73,353.85,40965.163250278,0
+YINN.US,D,20191119,000000,368.159,369.119,362.264,363.643,59204.060308498,0
+YINN.US,D,20191120,000000,361.285,364.642,354.65,358.547,51737.77139807,0
+YINN.US,D,20191121,000000,353.45,356.408,349.913,356.029,40035.604976889,0
+YINN.US,D,20191122,000000,358.347,358.347,352.112,355.229,37877.660739487,0
+YINN.US,D,20191125,000000,366.401,374.035,365.421,372.876,63584.648080685,0
+YINN.US,D,20191126,000000,372.876,376.673,367.56,375.194,41132.090439815,0
+YINN.US,D,20191127,000000,371.677,375.554,370.677,373.655,31573.757504402,0
+YINN.US,D,20191129,000000,345.996,346.656,341.699,344.058,83879.211446026,0
+YINN.US,D,20191202,000000,347.795,348.554,342.479,344.437,60334.57169735,0
+YINN.US,D,20191203,000000,336.004,337.802,329.569,337.603,71213.110558646,0
+YINN.US,D,20191204,000000,342.679,344.317,341.699,341.899,56808.034665876,0
+YINN.US,D,20191205,000000,344.058,345.417,341.12,342.879,43195.712809028,0
+YINN.US,D,20191206,000000,354.05,354.65,350.713,350.713,51819.883963427,0
+YINN.US,D,20191209,000000,351.912,353.65,346.276,346.596,27673.886012156,0
+YINN.US,D,20191210,000000,350.113,352.311,348.554,349.913,34923.30968294,0
+YINN.US,D,20191211,000000,362.464,371.876,362.064,369.119,63717.599382423,0
+YINN.US,D,20191212,000000,369.119,391.881,369.119,390.302,175674.20429157,0
+YINN.US,D,20191213,000000,395.778,407.15,385.386,385.386,218940.87116378,0
+YINN.US,D,20191216,000000,400.475,401.854,397.777,398.696,87492.464550482,0
+YINN.US,D,20191217,000000,412.026,418.081,411.047,415.383,91198.288188703,0
+YINN.US,D,20191218,000000,419.3,420.28,416.962,419.3,43927.02002578,0
+YINN.US,D,20191219,000000,411.426,416.343,411.047,416.343,43786.212738203,0
+YINN.US,D,20191220,000000,420.479,424.197,419.12,421.059,55847.302639764,0
+YINN.US,D,20191223,000000,419.1,420.479,416.382,420.08,55749.728293362,0
+YINN.US,D,20191224,000000,420.28,422.838,418.901,421.259,34975.649563113,0
+YINN.US,D,20191226,000000,425.755,434.449,425.176,433.489,64580.757062133,0
+YINN.US,D,20191227,000000,440.144,442.922,435.648,438.206,69095.497051091,0
+YINN.US,D,20191230,000000,443.302,444.681,431.311,432.49,139939.37627533,0
+YINN.US,D,20191231,000000,433.489,437.626,429.133,435.648,94270.228842196,0
+YINN.US,D,20200102,000000,457.291,472.879,457.291,472.48,141725.73738638,0
+YINN.US,D,20200103,000000,446.28,453.534,442.543,443.502,143772.89721202,0
+YINN.US,D,20200106,000000,443.302,449.237,442.343,448.838,69883.097159997,0
+YINN.US,D,20200107,000000,447.079,447.858,442.543,445.48,64785.913380209,0
+YINN.US,D,20200108,000000,436.028,451.616,434.249,445.081,158657.23827906,0
+YINN.US,D,20200109,000000,456.332,457.291,452.395,456.132,74940.300476823,0
+YINN.US,D,20200110,000000,458.69,463.327,455.732,459.47,85020.931375182,0
+YINN.US,D,20200113,000000,468.343,484.111,467.364,483.331,129708.63099789,0
+YINN.US,D,20200114,000000,467.763,471.281,463.826,469.702,137587.68441266,0
+YINN.US,D,20200115,000000,463.227,465.405,460.849,461.828,80329.75695268,0
+YINN.US,D,20200116,000000,465.205,471.081,464.626,470.301,61659.281054605,0
+YINN.US,D,20200117,000000,474.858,477.416,471.281,476.417,72694.339175154,0
+YINN.US,D,20200121,000000,417.901,422.458,410.887,411.186,185609.92477599,0
+YINN.US,D,20200122,000000,431.891,431.891,420.08,422.838,84571.639038596,0
+YINN.US,D,20200123,000000,397.217,410.627,391.122,408.449,182416.14128481,0
+YINN.US,D,20200124,000000,404.711,405.711,384.787,391.521,152401.62183592,0
+YINN.US,D,20200127,000000,328.25,352.491,325.492,344.198,297777.94076901,0
+YINN.US,D,20200128,000000,346.975,355.409,340.68,352.311,158680.00562656,0
+YINN.US,D,20200129,000000,364.522,366.281,356.868,357.607,115113.86056809,0
+YINN.US,D,20200130,000000,334.945,347.775,328.649,346.176,267723.04055214,0
+YINN.US,D,20200131,000000,325.492,326.291,315.439,320.955,286896.29954388,0
+YINN.US,D,20200203,000000,327.091,335.544,326.691,329.629,203284.441807,0
+YINN.US,D,20200204,000000,356.248,361.344,354.07,356.248,232649.01603261,0
+YINN.US,D,20200205,000000,372.996,373.375,358.207,360.185,201644.3421393,0
+YINN.US,D,20200206,000000,375.534,375.933,365.501,367.06,160049.44906878,0
+YINN.US,D,20200207,000000,363.323,364.522,354.27,356.248,135838.55166762,0
+YINN.US,D,20200210,000000,358.587,364.122,358.587,363.922,82866.189577868,0
+YINN.US,D,20200211,000000,380.67,388.564,380.67,384.007,166220.05073524,0
+YINN.US,D,20200212,000000,394.06,401.154,391.122,399.975,119693.39993068,0
+YINN.US,D,20200213,000000,385.186,389.743,382.648,385.186,122915.15473449,0
+YINN.US,D,20200214,000000,389.143,389.143,379.67,383.607,83939.707540795,0
+YINN.US,D,20200218,000000,380.07,383.468,378.691,379.87,69850.372225357,0
+YINN.US,D,20200219,000000,390.123,391.282,386.965,388.164,80550.425089927,0
+YINN.US,D,20200220,000000,384.007,385.586,374.774,375.933,148709.50864432,0
+YINN.US,D,20200221,000000,379.67,379.87,373.475,374.974,125527.84546426,0
+YINN.US,D,20200224,000000,331.587,344.018,329.049,337.323,171984.69308254,0
+YINN.US,D,20200225,000000,345.976,346.376,326.291,326.291,210052.64881658,0
+YINN.US,D,20200226,000000,343.418,349.753,339.301,340.081,257108.70299803,0
+YINN.US,D,20200227,000000,342.439,346.576,327.37,331.987,417232.25853195,0
+YINN.US,D,20200228,000000,316.798,338.722,306.027,337.722,425476.03984976,0
+YINN.US,D,20200302,000000,337.922,348.334,333.566,348.334,411963.14374998,0
+YINN.US,D,20200303,000000,347.175,361.524,335.924,342.639,826952.19307721,0
+YINN.US,D,20200304,000000,350.912,354.27,346.376,353.071,216450.62372922,0
+YINN.US,D,20200305,000000,356.049,360.385,345.397,348.934,149783.87725539,0
+YINN.US,D,20200306,000000,327.85,331.407,317.798,326.691,161954.45057743,0
+YINN.US,D,20200309,000000,280.786,298.512,279.407,287.661,199922.48017312,0
+YINN.US,D,20200310,000000,317.598,322.954,302.809,321.755,155982.40019636,0
+YINN.US,D,20200311,000000,295.954,301.25,285.862,289.639,125902.13064943,0
+YINN.US,D,20200312,000000,233.682,238.218,211.798,221.471,336574.70181348,0
+YINN.US,D,20200313,000000,271.693,272.292,230.724,257.124,239618.22619577,0
+YINN.US,D,20200316,000000,184.617,211.998,182.253,190.315,267180.12688114,0
+YINN.US,D,20200317,000000,196.25,213.597,187.179,211.219,171466.59832221,0
+YINN.US,D,20200318,000000,171.219,186.688,163.142,179.101,232924.02557508,0
+YINN.US,D,20200319,000000,172.598,185.405,162.946,177.131,194934.77981381,0
+YINN.US,D,20200320,000000,200.187,201.786,178.808,183.436,229668.24484534,0
+YINN.US,D,20200323,000000,189.34,190.715,174.961,181.859,230721.6975196,0
+YINN.US,D,20200324,000000,212.738,220.852,208.561,220.852,212580.87518904,0
+YINN.US,D,20200325,000000,222.251,237.279,216.475,229.945,158274.89695555,0
+YINN.US,D,20200326,000000,224.189,249.929,223.03,248.351,176313.89169896,0
+YINN.US,D,20200327,000000,209.161,216.475,205.024,206.423,133361.46426029,0
+YINN.US,D,20200330,000000,215.296,227.566,211.938,227.566,94802.584468541,0
+YINN.US,D,20200331,000000,229.565,236.08,225.588,229.565,84527.605487399,0
+YINN.US,D,20200401,000000,216.875,219.653,201.666,203.025,100004.89835181,0
+YINN.US,D,20200402,000000,216.275,225.788,214.996,225.588,85427.491151857,0
+YINN.US,D,20200403,000000,223.03,225.388,213.537,215.875,49273.543789219,0
+YINN.US,D,20200406,000000,232.503,240.037,230.145,238.458,111638.96288302,0
+YINN.US,D,20200407,000000,254.286,254.306,233.102,236.08,122405.41634127,0
+YINN.US,D,20200408,000000,232.703,238.858,228.766,237.679,65880.14712745,0
+YINN.US,D,20200409,000000,240.037,243.974,231.723,233.102,95817.407709248,0
+YINN.US,D,20200413,000000,231.723,234.301,225.588,232.703,46979.495848119,0
+YINN.US,D,20200414,000000,244.374,246.372,241.816,244.973,62602.199507732,0
+YINN.US,D,20200415,000000,227.766,230.744,224.189,226.587,63420.472988097,0
+YINN.US,D,20200416,000000,229.945,230.744,225.788,229.365,43194.461855869,0
+YINN.US,D,20200417,000000,241.816,242.015,235.5,241.816,60314.456370553,0
+YINN.US,D,20200420,000000,234.501,242.215,234.101,235.88,44556.19942663,0
+YINN.US,D,20200421,000000,221.451,224.189,216.075,216.875,63168.631098128,0
+YINN.US,D,20200422,000000,232.303,232.703,230.344,230.744,41677.35590276,0
+YINN.US,D,20200423,000000,234.501,241.016,228.965,229.565,54830.577950255,0
+YINN.US,D,20200424,000000,234.901,235.88,230.544,235.5,22207.320783579,0
+YINN.US,D,20200427,000000,244.574,250.329,243.974,249.73,74712.276735001,0
+YINN.US,D,20200428,000000,262,263.199,250.729,251.528,56177.053892477,0
+YINN.US,D,20200429,000000,263.199,266.137,260.421,264.199,53508.920918709,0
+YINN.US,D,20200430,000000,260.022,264.798,240.237,243.015,115378.86248529,0
+YINN.US,D,20200501,000000,227.187,228.466,216.675,218.274,167411.10825699,0
+YINN.US,D,20200504,000000,217.474,223.21,216.255,223.21,59882.977606951,0
+YINN.US,D,20200505,000000,229.945,233.102,228.766,229.745,67570.535112143,0
+YINN.US,D,20200506,000000,237.079,238.858,231.144,231.723,53015.895259684,0
+YINN.US,D,20200507,000000,235.68,237.079,232.003,232.902,31114.207351912,0
+YINN.US,D,20200508,000000,244.174,251.129,244.174,249.33,71549.917187175,0
+YINN.US,D,20200511,000000,245.373,248.55,243.894,246.572,74122.727530227,0
+YINN.US,D,20200512,000000,246.572,250.729,239.837,240.417,91666.745127686,0
+YINN.US,D,20200513,000000,249.33,250.129,236.48,241.416,73857.275269887,0
+YINN.US,D,20200514,000000,228.566,240.237,227.566,239.258,48997.383369838,0
+YINN.US,D,20200515,000000,226.387,230.224,225.588,229.365,47700.395134587,0
+YINN.US,D,20200518,000000,247.172,256.684,246.772,255.285,88908.193259585,0
+YINN.US,D,20200519,000000,251.928,255.685,247.371,248.151,74550.90377749,0
+YINN.US,D,20200520,000000,259.022,262.2,253.687,257.244,114075.919713,0
+YINN.US,D,20200521,000000,242.415,245.573,235.5,238.078,83344.303875238,0
+YINN.US,D,20200522,000000,221.451,221.451,215.096,217.474,183594.98950373,0
+YINN.US,D,20200526,000000,237.279,239.457,229.745,232.103,143125.65404755,0
+YINN.US,D,20200527,000000,232.103,232.303,222.65,227.566,118969.34824225,0
+YINN.US,D,20200528,000000,234.901,239.457,229.745,230.145,90553.096587418,0
+YINN.US,D,20200529,000000,238.078,245.773,231.723,244.174,121994.7034001,0
+YINN.US,D,20200601,000000,249.13,259.222,248.55,258.423,84249.643695469,0
+YINN.US,D,20200602,000000,265.178,274.651,263.059,273.092,139601.36873176,0
+YINN.US,D,20200603,000000,280.226,287.721,279.227,285.542,114578.15238728,0
+YINN.US,D,20200604,000000,275.05,279.627,271.113,274.85,108375.07597681,0
+YINN.US,D,20200605,000000,291.478,295.255,288.92,291.478,141198.03530579,0
+YINN.US,D,20200608,000000,281.605,288.32,279.027,288.32,94835.759746317,0
+YINN.US,D,20200609,000000,279.627,286.322,276.449,283.784,82042.712132361,0
+YINN.US,D,20200610,000000,289.12,295.255,282.585,291.678,129899.87671683,0
+YINN.US,D,20200611,000000,268.355,274.051,257.244,258.223,121708.93566046,0
+YINN.US,D,20200612,000000,270.714,270.714,257.064,266.757,77391.568210947,0
+YINN.US,D,20200615,000000,249.929,263.799,248.93,259.022,91446.827562333,0
+YINN.US,D,20200616,000000,278.428,279.427,262.6,265.378,161111.00791951,0
+YINN.US,D,20200617,000000,268.156,272.292,266.757,267.956,64919.164910706,0
+YINN.US,D,20200618,000000,267.156,272.692,267.156,271.313,53560.960570123,0
+YINN.US,D,20200619,000000,283.584,283.584,268.755,272.692,96661.350748435,0
+YINN.US,D,20200622,000000,270.714,279.027,269.315,278.428,80269.861315427,0
+YINN.US,D,20200623,000000,287.141,289.739,283.784,284.183,74315.974774229,0
+YINN.US,D,20200624,000000,280.626,282.405,269.894,276.249,107543.19212607,0
+YINN.US,D,20200625,000000,272.093,279.227,270.893,276.449,87206.246467703,0
+YINN.US,D,20200626,000000,273.871,274.251,266.537,270.494,141217.29998443,0
+YINN.US,D,20200629,000000,265.558,268.136,261.94,267.336,67288.069888841,0
+YINN.US,D,20200630,000000,263.179,264.378,256.045,260.002,105530.10826448,0
+YINN.US,D,20200701,000000,265.937,274.85,265.158,267.936,108215.8046206,0
+YINN.US,D,20200702,000000,292.897,298.652,291.298,295.275,173730.6233875,0
+YINN.US,D,20200706,000000,359.886,379.89,359.686,379.291,311567.39759318,0
+YINN.US,D,20200707,000000,349.573,359.086,346.796,347.195,222056.84536847,0
+YINN.US,D,20200708,000000,367,380.69,364.442,379.89,242254.33476867,0
+YINN.US,D,20200709,000000,387.624,390.202,366.421,372.576,356198.45405684,0
+YINN.US,D,20200710,000000,359.286,360.085,350.832,356.708,167080.55639425,0
+YINN.US,D,20200713,000000,354.929,362.843,342.439,343.638,198846.91064701,0
+YINN.US,D,20200714,000000,325.792,339.781,324.592,335.884,233196.78340187,0
+YINN.US,D,20200715,000000,334.105,336.284,328.569,331.927,150873.55753313,0
+YINN.US,D,20200716,000000,301.01,309.544,300.211,308.745,222607.31479656,0
+YINN.US,D,20200717,000000,311.323,312.722,306.187,309.344,110111.79926651,0
+YINN.US,D,20200720,000000,317.658,324.013,315.08,321.235,105378.44270348,0
+YINN.US,D,20200721,000000,335.504,335.504,325.392,326.391,126614.97379755,0
+YINN.US,D,20200722,000000,316.459,319.037,307.745,311.323,116724.78800812,0
+YINN.US,D,20200723,000000,311.722,315.08,304.188,305.987,162996.3444445,0
+YINN.US,D,20200724,000000,292.297,298.452,290.319,298.253,135443.60073626,0
+YINN.US,D,20200727,000000,293.097,297.873,289.539,295.874,87545.104659412,0
+YINN.US,D,20200728,000000,294.475,295.475,287.641,288.34,79564.023504992,0
+YINN.US,D,20200729,000000,299.632,302.889,296.474,301.21,129526.94256107,0
+YINN.US,D,20200730,000000,290.119,293.097,283.184,292.297,126237.18594354,0
+YINN.US,D,20200731,000000,289.339,289.339,277.428,284.963,141838.82355195,0
+YINN.US,D,20200803,000000,293.496,296.474,291.298,292.897,94718.420340003,0
+YINN.US,D,20200804,000000,308.745,313.521,307.745,313.121,107966.46463695,0
+YINN.US,D,20200805,000000,314.72,319.836,312.122,312.322,79349.460019161,0
+YINN.US,D,20200806,000000,311.123,315.08,307.745,314.72,86300.806571218,0
+YINN.US,D,20200807,000000,297.073,299.432,289.719,295.275,155310.93857874,0
+YINN.US,D,20200810,000000,299.432,302.01,294.875,301.01,85275.975705239,0
+YINN.US,D,20200811,000000,307.166,309.344,299.911,304.188,140937.28662932,0
+YINN.US,D,20200812,000000,311.123,316.259,310.144,314.12,138130.79823617,0
+YINN.US,D,20200813,000000,312.322,312.322,307.166,311.323,73591.522780789,0
+YINN.US,D,20200814,000000,314.9,317.458,314.32,316.659,84329.754735772,0
+YINN.US,D,20200817,000000,328.17,335.504,327.97,335.304,105335.25980044,0
+YINN.US,D,20200818,000000,339.281,342.039,333.706,337.683,120690.10936964,0
+YINN.US,D,20200819,000000,334.705,334.965,326.991,327.77,83736.252519016,0
+YINN.US,D,20200820,000000,321.035,332.726,318.457,332.327,66226.511038114,0
+YINN.US,D,20200821,000000,333.106,342.839,331.547,340.261,81214.931407988,0
+YINN.US,D,20200824,000000,355.329,356.908,349.374,351.952,120127.23048622,0
+YINN.US,D,20200825,000000,347.195,357.108,345.417,356.328,102842.16019268,0
+YINN.US,D,20200826,000000,352.531,356.908,351.752,355.329,88811.319446952,0
+YINN.US,D,20200827,000000,357.707,358.487,346.596,352.531,80866.56597227,0
+YINN.US,D,20200828,000000,355.129,361.444,352.931,361.065,61093.199731094,0
+YINN.US,D,20200831,000000,339.881,339.881,328.969,336.084,105861.91108038,0
+YINN.US,D,20200901,000000,340.66,348.374,339.281,347.995,97244.895378046,0
+YINN.US,D,20200902,000000,348.774,349.374,336.084,344.218,105992.91089519,0
+YINN.US,D,20200903,000000,331.347,333.106,315.859,323.034,259968.43195763,0
+YINN.US,D,20200904,000000,326.391,331.147,311.323,325.991,221652.58734561,0
+YINN.US,D,20200908,000000,302.789,311.922,301.61,307.366,133954.8664008,0
+YINN.US,D,20200909,000000,308.345,315.08,305.587,313.521,92752.572469698,0
+YINN.US,D,20200910,000000,306.566,308.345,293.896,294.475,131468.27174946,0
+YINN.US,D,20200911,000000,307.166,308.944,299.811,303.189,106970.40569363,0
+YINN.US,D,20200914,000000,309.944,310.823,307.166,309.144,41419.509437627,0
+YINN.US,D,20200915,000000,319.237,320.436,315.18,316.659,69340.833984634,0
+YINN.US,D,20200916,000000,317.858,320.735,314.72,314.9,61327.278086206,0
+YINN.US,D,20200917,000000,304.388,310.144,302.789,306.187,72341.470308064,0
+YINN.US,D,20200918,000000,313.921,313.921,307.565,308.145,63421.523788751,0
+YINN.US,D,20200921,000000,292.497,300.811,287.141,300.011,98599.127229853,0
+YINN.US,D,20200922,000000,297.073,297.073,288.06,292.697,58050.28119089,0
+YINN.US,D,20200923,000000,291.498,291.877,282.984,282.984,63370.184671106,0
+YINN.US,D,20200924,000000,269.694,276.849,268.535,273.092,104453.88824273,0
+YINN.US,D,20200925,000000,260.002,265.558,255.046,264.378,116182.37471838,0
+YINN.US,D,20200928,000000,276.449,277.249,273.471,276.849,68232.989867023,0
+YINN.US,D,20200929,000000,270.294,275.65,269.495,273.471,34852.255543509,0
+YINN.US,D,20200930,000000,282.784,291.098,282.405,288.74,82510.718728207,0
+YINN.US,D,20201001,000000,297.673,301.81,293.836,300.211,80631.236663999,0
+YINN.US,D,20201002,000000,286.142,299.632,286.142,289.919,92470.757742038,0
+YINN.US,D,20201005,000000,288.34,294.276,287.341,294.276,72136.764333125,0
+YINN.US,D,20201006,000000,300.211,304.388,297.073,299.632,111916.12406492,0
+YINN.US,D,20201007,000000,308.145,311.123,304.388,309.544,91872.902208289,0
+YINN.US,D,20201008,000000,310.144,314.54,308.345,313.921,48950.097340428,0
+YINN.US,D,20201009,000000,310.723,318.057,310.144,316.259,51280.623075645,0
+YINN.US,D,20201012,000000,337.083,341.839,335.664,340.86,100394.64531803,0
+YINN.US,D,20201013,000000,338.482,341.839,335.704,339.681,79869.956609558,0
+YINN.US,D,20201014,000000,336.284,336.683,326.391,327.191,91377.324604819,0
+YINN.US,D,20201015,000000,314.72,320.835,313.721,319.636,79381.684572537,0
+YINN.US,D,20201016,000000,333.905,335.504,330.748,333.506,58786.041800887,0
+YINN.US,D,20201019,000000,336.284,339.681,330.948,333.306,74193.331326521,0
+YINN.US,D,20201020,000000,334.505,341.639,334.505,337.083,89459.663450199,0
+YINN.US,D,20201021,000000,347.995,353.331,345.616,346.796,102826.89856414,0
+YINN.US,D,20201022,000000,355.529,356.708,350.353,353.73,83762.372420976,0
+YINN.US,D,20201023,000000,353.131,357.907,348.974,357.308,65228.150340979,0
+YINN.US,D,20201026,000000,345.616,353.93,338.482,347.595,156162.53745126,0
+YINN.US,D,20201027,000000,342.839,350.053,339.881,348.974,58366.071806348,0
+YINN.US,D,20201028,000000,335.104,337.083,326.431,328.969,99877.451243972,0
+YINN.US,D,20201029,000000,341.839,346.596,338.282,341.839,74339.542731745,0
+YINN.US,D,20201030,000000,333.706,336.084,327.77,332.526,98846.916031588,0
+YINN.US,D,20201102,000000,350.153,352.531,345.097,351.952,75934.007628206,0
+YINN.US,D,20201103,000000,352.931,360.485,349.174,354.929,123015.7814066,0
+YINN.US,D,20201104,000000,379.491,400.694,377.892,398.716,260029.77870055,0
+YINN.US,D,20201105,000000,424.276,424.876,407.929,416.762,190005.27379546,0
+YINN.US,D,20201106,000000,411.786,424.376,409.608,417.941,156892.24344797,0
+YINN.US,D,20201109,000000,460.749,463.327,429.632,432.21,256290.32944141,0
+YINN.US,D,20201110,000000,410.787,417.162,398.616,401.494,166781.82877988,0
+YINN.US,D,20201111,000000,397.337,416.962,395.738,414.384,139214.82420563,0
+YINN.US,D,20201112,000000,409.608,416.762,396.538,399.715,111202.83057366,0
+YINN.US,D,20201113,000000,408.628,412.885,402.873,410.007,84965.889436186,0
+YINN.US,D,20201116,000000,415.163,420.12,409.408,415.963,78393.93195819,0
+YINN.US,D,20201117,000000,403.672,411.986,400.315,408.429,70251.427808133,0
+YINN.US,D,20201118,000000,409.808,409.808,402.093,402.093,57109.31422469,0
+YINN.US,D,20201119,000000,396.338,403.073,395.938,401.694,57046.516376108,0
+YINN.US,D,20201120,000000,404.272,412.585,402.473,409.008,46581.342476672,0
+YINN.US,D,20201123,000000,415.163,416.163,403.272,405.271,54159.8168664,0
+YINN.US,D,20201124,000000,408.628,412.186,401.394,411.386,74752.057045457,0
+YINN.US,D,20201125,000000,400.694,406.47,398.916,405.071,68260.961179658,0
+YINN.US,D,20201127,000000,432.111,441.923,431.631,440.724,73280.535825462,0
+YINN.US,D,20201130,000000,415.163,415.163,396.358,398.136,104111.5774203,0
+YINN.US,D,20201201,000000,413.185,414.784,406.47,409.408,53366.012029825,0
+YINN.US,D,20201202,000000,398.516,404.372,396.338,401.494,61540.99092389,0
+YINN.US,D,20201203,000000,399.715,405.071,397.337,401.094,57370.36312991,0
+YINN.US,D,20201204,000000,404.871,405.471,399.116,402.293,58812.361855352,0
+YINN.US,D,20201207,000000,387.624,392.361,386.425,391.402,72338.317906103,0
+YINN.US,D,20201208,000000,384.447,388.424,381.109,388.424,51198.460472162,0
+YINN.US,D,20201209,000000,385.246,385.246,369.178,374.554,102085.28349335,0
+YINN.US,D,20201210,000000,373.955,389.623,373.755,387.624,84660.706903517,0
+YINN.US,D,20201211,000000,382.269,382.269,375.634,376.913,78510.37067823,0
+YINN.US,D,20201214,000000,380.89,381.489,374.554,374.554,55400.412133243,0
+YINN.US,D,20201215,000000,378.292,378.292,371.976,377.692,41572.576066162,0
+YINN.US,D,20201216,000000,381.089,383.847,377.692,378.891,42128.949993159,0
+YINN.US,D,20201217,000000,389.423,390.003,384.047,386.026,51057.653184585,0
+YINN.US,D,20201218,000000,384.047,385.646,379.69,384.447,27905.46246095,0
+YINN.US,D,20201221,000000,370.577,380.09,369.578,375.334,64801.625351886,0
+YINN.US,D,20201222,000000,375.154,375.733,369.958,370.757,38631.08480809,0
+YINN.US,D,20201223,000000,383.887,383.887,379.111,380.71,30789.309797456,0
+YINN.US,D,20201224,000000,369.558,371.357,357.028,361.984,77864.428505049,0
+YINN.US,D,20201228,000000,362.783,365.581,358.607,363.583,58902.880825938,0
+YINN.US,D,20201229,000000,373.555,381.909,372.956,379.111,71035.825476952,0
+YINN.US,D,20201230,000000,399.835,401.634,395.438,397.237,57223.751419675,0
+YINN.US,D,20201231,000000,409.768,409.967,391.681,401.814,100387.38978971,0
+YINN.US,D,20210104,000000,408.588,412.965,394.639,397.837,96385.690710318,0
+YINN.US,D,20210105,000000,408.968,431.031,408.968,429.293,89833.648406613,0
+YINN.US,D,20210106,000000,426.695,432.89,408.389,416.163,117885.77261592,0
+YINN.US,D,20210107,000000,419.74,425.516,411.646,424.316,83543.855923161,0
+YINN.US,D,20210108,000000,434.089,452.395,427.894,452.395,108197.74085699,0
+YINN.US,D,20210111,000000,436.067,441.244,432.69,433.29,49655.384731472,0
+YINN.US,D,20210112,000000,448.018,453.394,446.22,449.617,90568.108025326,0
+YINN.US,D,20210113,000000,446.42,460.549,445.021,454.174,59193.502263836,0
+YINN.US,D,20210114,000000,473.899,475.897,459.55,460.349,91313.626069963,0
+YINN.US,D,20210115,000000,464.146,467.543,457.471,459.55,56107.751087468,0
+YINN.US,D,20210119,000000,517.705,521.722,513.129,518.884,115396.17567701,0
+YINN.US,D,20210120,000000,557.535,568.487,552.719,567.487,111685.54837866,0
+YINN.US,D,20210121,000000,557.435,560.333,549.961,557.735,71713.84208913,0
+YINN.US,D,20210122,000000,536.211,555.337,535.612,546.563,63604.263026218,0
+YINN.US,D,20210125,000000,589.79,594.547,571.065,585.813,122256.05253408,0
+YINN.US,D,20210126,000000,565.888,569.266,559.134,569.266,63840.292868258,0
+YINN.US,D,20210127,000000,518.485,526.858,505.754,507.953,102028.49021994,0
+YINN.US,D,20210128,000000,491.225,511.13,488.028,508.153,71872.012606554,0
+YINN.US,D,20210129,000000,482.472,488.008,467.543,473.899,129959.17189657,0
+YINN.US,D,20210201,000000,501.957,513.349,499.099,512.729,73258.869316748,0
+YINN.US,D,20210202,000000,534.832,536.511,525.08,534.432,79265.796271887,0
+YINN.US,D,20210203,000000,541.607,545.384,534.033,538.409,56041.60068442,0
+YINN.US,D,20210204,000000,528.857,532.634,520.283,530.056,50553.268870876,0
+YINN.US,D,20210205,000000,537.81,543.785,531.834,542.007,40222.54741697,0
+YINN.US,D,20210208,000000,536.811,541.007,531.814,537.21,41420.810428913,0
+YINN.US,D,20210209,000000,543.605,561.492,543.605,558.534,58130.041964307,0
+YINN.US,D,20210210,000000,585.214,589.83,564.29,574.862,105983.4536893,0
+YINN.US,D,20210211,000000,595.746,610.894,595.746,604.319,124442.1181985,0
+YINN.US,D,20210212,000000,598.344,609.495,591.769,604.119,61340.588227818,0
+YINN.US,D,20210216,000000,613.073,617.069,602.92,604.719,70930.945564102,0
+YINN.US,D,20210217,000000,626.422,635.595,620.047,632.198,98855.572627448,0
+YINN.US,D,20210218,000000,585.214,591.589,569.066,590.59,101171.68738227,0
+YINN.US,D,20210219,000000,607.697,612.373,599.743,602.74,48722.724094248,0
+YINN.US,D,20210222,000000,551.759,555.536,538.409,540.608,99438.516799542,0
+YINN.US,D,20210223,000000,526.479,552.339,506.953,544.185,99092.052812625,0
+YINN.US,D,20210224,000000,496.002,509.951,481.473,509.751,205283.1146882,0
+YINN.US,D,20210225,000000,511.93,517.505,482.872,483.871,128167.10643911,0
+YINN.US,D,20210226,000000,462.148,470.201,447.699,459.55,169252.11100202,0
+YINN.US,D,20210301,000000,482.672,497.8,478.275,496.601,95468.291701634,0
+YINN.US,D,20210302,000000,479.874,480.354,466.544,466.544,71526.649458417,0
+YINN.US,D,20210303,000000,492.624,498.06,475.497,477.276,87855.641271603,0
+YINN.US,D,20210304,000000,459.949,463.846,430.891,436.867,164305.59202071,0
+YINN.US,D,20210305,000000,459.17,459.749,426.295,451.396,153309.81382935,0
+YINN.US,D,20210308,000000,417.941,419.94,403.213,404.412,175983.33983622,0
+YINN.US,D,20210309,000000,419.94,438.246,417.282,429.293,100062.84250214,0
+YINN.US,D,20210310,000000,437.666,437.666,414.964,419.74,133941.00583979,0
+YINN.US,D,20210311,000000,453.774,464.945,445.36,463.946,112559.81452242,0
+YINN.US,D,20210312,000000,420.739,427.294,412.965,426.894,155823.67925955,0
+YINN.US,D,20210315,000000,415.563,424.716,409.768,424.316,88026.971816259,0
+YINN.US,D,20210316,000000,429.493,439.445,428.293,436.267,98488.042589334,0
+YINN.US,D,20210317,000000,419.74,440.044,416.562,434.469,140286.79098664,0
+YINN.US,D,20210318,000000,429.093,434.669,421.938,422.718,75477.059458287,0
+YINN.US,D,20210319,000000,409.368,422.918,407.589,422.918,68277.974142621,0
+YINN.US,D,20210322,000000,421.738,424.516,414.164,421.539,50991.302629032,0
+YINN.US,D,20210323,000000,398.776,401.973,391.202,393.18,122595.76137394,0
+YINN.US,D,20210324,000000,374.235,374.235,348.374,350.073,225476.90126705,0
+YINN.US,D,20210325,000000,349.274,358.467,348.674,353.87,125250.53416797,0
+YINN.US,D,20210326,000000,366.241,389.203,361.864,385.806,171157.01243442,0
+YINN.US,D,20210329,000000,374.035,381.989,371.836,377.612,81588.115754381,0
+YINN.US,D,20210330,000000,377.013,385.406,372.036,383.208,77243.805623806,0
+YINN.US,D,20210331,000000,375.034,388.204,374.834,385.206,59744.42203506,0
+YINN.US,D,20210401,000000,409.748,412.346,401.274,402.373,83330.193123604,0
+YINN.US,D,20210405,000000,413.745,413.745,402.473,405.771,88310.938183352,0
+YINN.US,D,20210406,000000,402.373,417.342,397.977,409.748,67419.670161168,0
+YINN.US,D,20210407,000000,378.012,381.509,371.237,379.611,115579.76556262,0
+YINN.US,D,20210408,000000,398.176,401.374,394.179,395.578,75724.097688126,0
+YINN.US,D,20210409,000000,379.81,381.009,375.733,381.009,62349.607045867,0
+YINN.US,D,20210412,000000,375.833,380.61,370.677,380.21,55126.503429548,0
+YINN.US,D,20210413,000000,374.634,381.909,372.236,377.013,81204.773668337,0
+YINN.US,D,20210414,000000,389.603,391.981,379.81,381.409,69296.099899668,0
+YINN.US,D,20210415,000000,383.208,388.104,381.009,383.607,97803.971363866,0
+YINN.US,D,20210416,000000,393.78,393.78,387.005,389.003,46320.944067095,0
+YINN.US,D,20210419,000000,388.404,390.802,383.408,389.003,67883.623668778,0
+YINN.US,D,20210420,000000,390.802,395.778,381.809,385.406,60290.938451164,0
+YINN.US,D,20210421,000000,375.434,387.205,371.677,387.205,76845.552176106,0
+YINN.US,D,20210422,000000,387.804,394.379,384.007,389.603,101329.25744218,0
+YINN.US,D,20210423,000000,401.574,408.908,399.975,406.77,60942.635008877,0
+YINN.US,D,20210426,000000,383.468,388.404,381.209,387.804,110564.39411944,0
+YINN.US,D,20210427,000000,388.204,394.179,388.204,391.801,57035.307835803,0
+YINN.US,D,20210428,000000,395.578,404.372,393.98,398.176,55610.071882691,0
+YINN.US,D,20210429,000000,403.173,403.173,386.825,397.177,78580.924436398,0
+YINN.US,D,20210430,000000,376.233,378.212,369.238,373.435,117896.58085122,0
+YINN.US,D,20210503,000000,368.039,373.635,364.242,366.64,49723.286468943,0
+YINN.US,D,20210504,000000,363.243,366.241,350.573,356.068,83208.050057159,0
+YINN.US,D,20210505,000000,362.843,365.641,359.266,360.865,28147.446840027,0
+YINN.US,D,20210506,000000,360.665,365.421,357.268,363.243,63109.135765886,0
+YINN.US,D,20210507,000000,366.84,372.036,364.042,366.441,65712.819632902,0
+YINN.US,D,20210510,000000,352.671,353.071,334.905,336.903,135967.24972862,0
+YINN.US,D,20210511,000000,318.937,337.503,317.138,335.904,123430.14713099,0
+YINN.US,D,20210512,000000,333.306,334.505,321.335,321.935,92847.995176666,0
+YINN.US,D,20210513,000000,322.334,325.332,306.167,309.564,94938.287867229,0
+YINN.US,D,20210514,000000,317.338,325.532,313.561,323.733,67854.901784247,0
+YINN.US,D,20210517,000000,328.13,332.506,325.732,332.107,54588.393418673,0
+YINN.US,D,20210518,000000,340.301,346.076,337.503,340.9,70691.012748205,0
+YINN.US,D,20210519,000000,329.129,345.457,327.93,343.498,91040.317823785,0
+YINN.US,D,20210520,000000,347.675,356.068,347.435,353.67,68035.639496659,0
+YINN.US,D,20210521,000000,353.87,354.67,342.799,344.497,75447.837192493,0
+YINN.US,D,20210524,000000,344.497,345.696,339.901,342.099,38738.816894143,0
+YINN.US,D,20210525,000000,364.442,368.839,362.643,366.64,96184.637518604,0
+YINN.US,D,20210526,000000,373.635,374.434,370.937,373.435,47618.28256923,0
+YINN.US,D,20210527,000000,370.238,373.435,364.842,372.236,36994.938152371,0
+YINN.US,D,20210528,000000,365.441,371.237,365.042,369.238,33627.372248343,0
+YINN.US,D,20210601,000000,399.176,400.575,392.181,398.576,89995.22151663,0
+YINN.US,D,20210602,000000,394.979,394.979,389.403,392.98,48869.936261999,0
+YINN.US,D,20210603,000000,375.034,375.833,368.259,369.238,88779.345084208,0
+YINN.US,D,20210604,000000,378.411,381.209,377.812,380.61,32853.88289107,0
+YINN.US,D,20210607,000000,369.638,369.638,362.843,369.438,60652.363837862,0
+YINN.US,D,20210608,000000,367.64,368.439,360.265,363.643,46318.842465788,0
+YINN.US,D,20210609,000000,364.042,368.839,361.444,362.444,45170.667618331,0
+YINN.US,D,20210610,000000,365.441,370.438,363.443,369.039,54049.783026534,0
+YINN.US,D,20210611,000000,369.638,370.038,363.443,366.041,30052.998768069,0
+YINN.US,D,20210614,000000,367.04,371.437,364.042,370.837,41270.495897327,0
+YINN.US,D,20210615,000000,360.465,360.465,353.47,354.67,54322.590891449,0
+YINN.US,D,20210616,000000,348.274,349.474,334.905,338.902,102750.69049769,0
+YINN.US,D,20210617,000000,346.676,353.87,344.497,351.072,58124.23754165,0
+YINN.US,D,20210618,000000,354.869,357.867,351.472,353.271,57812.099709416,0
+YINN.US,D,20210621,000000,349.873,353.67,344.477,353.47,40756.60433961,0
+YINN.US,D,20210622,000000,342.899,346.696,341.699,345.297,47338.069061614,0
+YINN.US,D,20210623,000000,357.867,364.042,357.068,357.867,54343.757018899,0
+YINN.US,D,20210624,000000,363.843,369.039,362.843,368.239,33040.074759255,0
+YINN.US,D,20210625,000000,385.606,390.302,382.608,390.003,79411.857562732,0
+YINN.US,D,20210628,000000,390.202,394.979,390.003,393.78,53703.469153996,0
+YINN.US,D,20210629,000000,378.212,384.607,374.434,384.607,55054.44852759,0
+YINN.US,D,20210630,000000,369.238,373.635,367.64,370.837,64570.249055598,0
+YINN.US,D,20210701,000000,372.036,373.435,358.667,364.842,72220.728309157,0
+YINN.US,D,20210702,000000,349.074,352.471,347.275,352.471,84871.167262987,0
+YINN.US,D,20210706,000000,329.329,330.308,319.936,322.534,169794.82452053,0
+YINN.US,D,20210707,000000,330.508,331.307,320.136,322.734,80793.360193405,0
+YINN.US,D,20210708,000000,292.197,296.594,288.8,293.796,206410.72386572,0
+YINN.US,D,20210709,000000,310.563,320.336,307.565,318.337,177442.50163901,0
+YINN.US,D,20210712,000000,314.36,315.939,311.562,315.539,53100.2095026,0
+YINN.US,D,20210713,000000,321.135,330.328,321.135,324.732,88192.698090764,0
+YINN.US,D,20210714,000000,329.329,329.569,321.535,322.334,57290.502280239,0
+YINN.US,D,20210715,000000,329.129,333.306,326.531,330.128,55264.808810807,0
+YINN.US,D,20210716,000000,333.106,333.905,322.334,324.533,51408.870793506,0
+YINN.US,D,20210719,000000,309.764,311.562,303.768,310.563,99108.565394324,0
+YINN.US,D,20210720,000000,301.17,308.165,297.893,305.567,85278.977992821,0
+YINN.US,D,20210721,000000,299.392,309.064,297.793,308.964,86550.396745502,0
+YINN.US,D,20210722,000000,311.163,313.581,308.565,311.562,61822.155155906,0
+YINN.US,D,20210723,000000,294.396,294.396,283.824,288.8,158263.48826274,0
+YINN.US,D,20210726,000000,253.087,256.265,240.497,242.495,351537.45262453,0
+YINN.US,D,20210727,000000,210.959,219.752,201.786,218.353,722099.7011199,0
+YINN.US,D,20210728,000000,237.919,259.062,236.52,257.464,621073.32445657,0
+YINN.US,D,20210729,000000,253.866,253.866,242.295,246.292,354209.98895342,0
+YINN.US,D,20210730,000000,234.521,242.595,233.522,239.497,206101.93858795,0
+YINN.US,D,20210802,000000,247.092,252.487,245.693,249.49,216638.21666494,0
+YINN.US,D,20210803,000000,243.095,244.054,239.298,243.894,128153.94641188,0
+YINN.US,D,20210804,000000,250.689,256.664,250.489,252.887,160724.81366026,0
+YINN.US,D,20210805,000000,245.293,248.091,243.095,245.693,103789.4319628,0
+YINN.US,D,20210806,000000,243.694,243.694,234.721,236.919,136986.37624819,0
+YINN.US,D,20210809,000000,244.893,251.089,244.494,249.69,148542.93172166,0
+YINN.US,D,20210810,000000,261.261,262.06,255.725,257.863,130078.8130567,0
+YINN.US,D,20210811,000000,268.455,268.455,259.662,264.258,102840.60901076,0
+YINN.US,D,20210812,000000,255.465,255.865,250.689,252.887,121853.0955025,0
+YINN.US,D,20210813,000000,253.087,253.087,248.091,253.087,71799.107056448,0
+YINN.US,D,20210816,000000,241.496,241.496,235.52,239.897,127909.61024087,0
+YINN.US,D,20210817,000000,220.152,226.667,218.553,220.352,231971.80003045,0
+YINN.US,D,20210818,000000,228.326,230.904,224.529,224.529,161203.12811013,0
+YINN.US,D,20210819,000000,211.359,215.456,209.56,212.158,258908.62444132,0
+YINN.US,D,20210820,000000,202.226,210.559,201.786,205.983,326502.82758724,0
+YINN.US,D,20210823,000000,211.359,217.894,209.36,217.154,280283.91125979,0
+YINN.US,D,20210824,000000,231.324,240.696,231.124,240.097,323047.44477145,0
+YINN.US,D,20210825,000000,235.72,235.72,230.724,234.521,161906.91435739,0
+YINN.US,D,20210826,000000,226.727,228.526,222.93,223.53,190753.59397517,0
+YINN.US,D,20210827,000000,227.726,230.324,225.128,228.726,134302.631379,0
+YINN.US,D,20210830,000000,226.128,230.924,221.351,229.525,122201.86124323,0
+YINN.US,D,20210831,000000,239.497,243.294,238.498,242.095,210576.0476183,0
+YINN.US,D,20210901,000000,251.488,260.062,251.089,258.063,211871.53470976,0
+YINN.US,D,20210902,000000,256.065,256.365,249.09,250.689,162283.25110574,0
+YINN.US,D,20210903,000000,248.69,252.448,247.391,251.288,80515.898782739,0
+YINN.US,D,20210907,000000,263.459,270.554,262.66,268.455,170167.60856191,0
+YINN.US,D,20210908,000000,267.656,267.656,257.963,260.461,112023.35576971,0
+YINN.US,D,20210909,000000,248.291,254.766,245.693,252.487,163680.96608936,0
+YINN.US,D,20210910,000000,260.861,262.82,251.488,251.688,136640.41264254,0
+YINN.US,D,20210913,000000,250.489,253.287,245.293,250.689,114173.14379252,0
+YINN.US,D,20210914,000000,239.697,239.697,232.723,233.922,191213.24420391,0
+YINN.US,D,20210915,000000,225.528,229.485,221.351,229.325,214605.06751469,0
+YINN.US,D,20210916,000000,216.755,220.352,213.157,218.753,243468.91020981,0
+YINN.US,D,20210917,000000,224.729,225.328,219.553,222.55,148535.2258502,0
+YINN.US,D,20210920,000000,200.387,203.185,188.212,194.392,514580.48264092,0
+YINN.US,D,20210921,000000,199.588,201.766,197.09,200.987,216833.71562463,0
+YINN.US,D,20210922,000000,207.961,218.154,207.961,212.158,376560.36874026,0
+YINN.US,D,20210923,000000,205.783,207.762,203.385,207.382,206065.41075571,0
+YINN.US,D,20210924,000000,197.389,198.189,193.393,193.992,252500.54182716,0
+YINN.US,D,20210927,000000,196.79,203.165,192.993,202.586,200492.664623,0
+YINN.US,D,20210928,000000,205.583,207.961,199.648,202.985,224963.81031935,0
+YINN.US,D,20210929,000000,204.784,207.182,198.189,198.589,123003.77225628,0
+YINN.US,D,20210930,000000,203.984,208.361,203.385,204.584,163214.11037042,0
+YINN.US,D,20211001,000000,202.586,205.583,193.992,199.588,258429.70953393,0
+YINN.US,D,20211004,000000,190.615,190.615,181.426,185.019,346493.00902993,0
+YINN.US,D,20211005,000000,187.813,194.192,187.613,192.393,160886.53688465,0
+YINN.US,D,20211006,000000,183.022,190.315,181.426,189.609,212565.91378926,0
+YINN.US,D,20211007,000000,204.184,214.956,203.585,212.958,325070.23602955,0
+YINN.US,D,20211008,000000,214.556,220.352,212.858,218.953,183404.24416604,0
+YINN.US,D,20211011,000000,228.726,229.925,217.954,218.154,173613.8844387,0
+YINN.US,D,20211012,000000,219.952,222.35,214.257,215.156,137184.67734296,0
+YINN.US,D,20211013,000000,221.951,228.526,221.551,226.927,182568.00699832,0
+YINN.US,D,20211014,000000,226.727,228.326,219.553,224.129,138938.31351937,0
+YINN.US,D,20211015,000000,227.826,233.922,225.328,230.724,184214.46150807,0
+YINN.US,D,20211018,000000,230.524,237.519,230.524,234.921,148792.57193407,0
+YINN.US,D,20211019,000000,244.893,255.465,244.094,254.266,262801.09029087,0
+YINN.US,D,20211020,000000,261.061,261.061,252.687,257.264,212332.28577729,0
+YINN.US,D,20211021,000000,253.667,257.464,251.888,255.865,142990.05072512,0
+YINN.US,D,20211022,000000,260.062,265.757,253.886,256.464,180793.60499946,0
+YINN.US,D,20211025,000000,259.442,260.062,254.266,258.863,108949.8639343,0
+YINN.US,D,20211026,000000,255.465,255.465,241.896,242.895,237315.77184945,0
+YINN.US,D,20211027,000000,235.121,242.495,234.521,235.52,183032.76111595,0
+YINN.US,D,20211028,000000,233.122,237.219,228.526,237.119,145217.19769127,0
+YINN.US,D,20211029,000000,228.526,230.224,220.752,223.729,187231.0599938,0
+YINN.US,D,20211101,000000,221.151,235.92,221.151,235.52,198726.41883874,0
+YINN.US,D,20211102,000000,222.35,222.35,215.755,216.555,236813.7893658,0
+YINN.US,D,20211103,000000,218.753,222.55,215.356,221.351,187073.38985764,0
+YINN.US,D,20211104,000000,226.327,226.327,216.555,217.954,131004.66850874,0
+YINN.US,D,20211105,000000,216.555,216.555,204.984,207.182,234842.53737785,0
+YINN.US,D,20211108,000000,211.958,213.757,209.161,213.357,170209.79070243,0
+YINN.US,D,20211109,000000,210.36,213.957,206.283,208.161,174489.15134499,0
+YINN.US,D,20211110,000000,213.157,218.953,209.96,214.157,274537.53282861,0
+YINN.US,D,20211111,000000,229.925,239.298,228.526,238.498,277059.00405401,0
+YINN.US,D,20211112,000000,234.721,240.297,232.882,239.298,156909.45656344,0
+YINN.US,D,20211115,000000,240.497,240.497,233.922,234.921,175263.44131228,0
+YINN.US,D,20211116,000000,243.694,245.893,238.518,242.695,172734.71455855,0
+YINN.US,D,20211117,000000,245.293,245.293,233.122,234.721,162768.57089331,0
+YINN.US,D,20211118,000000,223.53,224.529,215.755,219.752,255306.98018218,0
+YINN.US,D,20211119,000000,223.53,227.926,222.151,222.75,119683.9427248,0
+YINN.US,D,20211122,000000,220.752,222.251,211.359,214.357,161154.54108944,0
+YINN.US,D,20211123,000000,214.357,217.754,209.36,211.559,173194.86516856,0
+YINN.US,D,20211124,000000,208.761,213.557,205.983,213.357,146945.36446137,0
+YINN.US,D,20211126,000000,198.389,198.988,190.814,195.591,269112.34913053,0
+YINN.US,D,20211129,000000,196.99,196.99,188.013,190.015,252821.18614087,0
+YINN.US,D,20211130,000000,187.813,191.514,181.224,186.616,244062.71265532,0
+YINN.US,D,20211201,000000,192.593,197.589,184.819,185.417,215394.018653,0
+YINN.US,D,20211202,000000,192.014,196.19,184.419,188.61,303379.40878626,0
+YINN.US,D,20211203,000000,187.613,188.113,170.448,175.238,427211.36207192,0
+YINN.US,D,20211206,000000,174.439,185.616,171.635,185.417,240993.42402253,0
+YINN.US,D,20211207,000000,194.592,195.791,191.414,193.193,213421.66582627,0
+YINN.US,D,20211208,000000,191.614,198.189,189.41,195.791,188636.43081075,0
+YINN.US,D,20211209,000000,194.592,200.087,193.393,195.591,163086.96349134,0
+YINN.US,D,20211210,000000,194.991,197.589,192.893,195.391,120345.4967934,0
+YINN.US,D,20211213,000000,190.215,190.814,182.823,185.616,155912.89723885,0
+YINN.US,D,20211214,000000,178.032,184.819,177.235,184.419,161265.77584434,0
+YINN.US,D,20211215,000000,173.642,173.642,161.367,168.851,520792.96621915,0
+YINN.US,D,20211216,000000,176.635,179.629,170.048,170.848,252207.31840669,0
+YINN.US,D,20211217,000000,163.064,167.854,160.27,164.86,360337.95813622,0
+YINN.US,D,20211220,000000,156.477,157.276,151.486,153.683,388083.69889783,0
+YINN.US,D,20211221,000000,159.079,168.072,158.879,167.872,243770.59007363,0
+YINN.US,D,20211222,000000,162.476,166.873,160.278,166.873,188255.99093604,0
+YINN.US,D,20211223,000000,164.275,168.272,161.477,167.672,189394.95876824,0
+YINN.US,D,20211227,000000,166.073,171.036,165.274,166.873,195121.97244452,0
+YINN.US,D,20211228,000000,164.674,164.674,160.078,160.877,199780.87227552,0
+YINN.US,D,20211229,000000,157.88,158.077,151.484,155.481,225720.33675179,0
+YINN.US,D,20211230,000000,157.08,174.467,156.295,171.869,331093.42537575,0
+YINN.US,D,20211231,000000,168.272,173.068,166.073,166.473,230438.63183878,0
+YINN.US,D,20220103,000000,165.074,166.473,158.779,166.073,300210.79447264,0
+YINN.US,D,20220104,000000,162.076,162.076,154.882,157.28,304294.80626989,0
+YINN.US,D,20220105,000000,151.085,158.079,148.087,148.287,438443.97071534,0
+YINN.US,D,20220106,000000,152.684,158.779,150.485,156.481,338285.35523935,0
+YINN.US,D,20220107,000000,163.675,168.645,161.877,165.874,357369.5964043,0
+YINN.US,D,20220110,000000,167.672,170.07,162.476,166.273,395718.66633222,0
+YINN.US,D,20220111,000000,170.27,182.461,167.672,182.261,395133.87074945,0
+YINN.US,D,20220112,000000,192.953,196.65,188.858,194.252,470260.76339947,0
+YINN.US,D,20220113,000000,189.855,189.855,179.863,180.662,386388.65736739,0
+YINN.US,D,20220114,000000,183.862,187.197,181.462,186.858,308183.76945059,0
+YINN.US,D,20220118,000000,174.467,182.061,172.868,179.863,325906.57327353,0
+YINN.US,D,20220119,000000,183.66,185.059,179.963,182.261,359709.32915476,0
+YINN.US,D,20220120,000000,203.845,209.448,197.25,198.649,541643.70335898,0
+YINN.US,D,20220121,000000,198.049,199.148,186.258,187.257,401418.95964903,0
+YINN.US,D,20220124,000000,179.463,180.462,167.073,178.664,497109.27051732,0
+YINN.US,D,20220125,000000,176.066,182.261,174.267,179.263,253180.86019315,0
+YINN.US,D,20220126,000000,181.462,181.462,167.572,168.272,472826.86863359,0
+YINN.US,D,20220127,000000,165.874,165.874,158.879,159.279,316566.15637841,0
+YINN.US,D,20220128,000000,156.081,157.88,150.136,157.88,292742.35392277,0
+YINN.US,D,20220131,000000,166.873,180.662,165.774,180.662,342143.34481983,0
+YINN.US,D,20220201,000000,182.061,184.259,176.671,183.86,231899.89524287,0
+YINN.US,D,20220202,000000,187.257,187.257,175.067,179.663,301179.53259897,0
+YINN.US,D,20220203,000000,174.667,180.462,173.268,176.465,218881.97628905,0
+YINN.US,D,20220204,000000,176.066,182.661,174.667,181.062,246005.74314001,0
+YINN.US,D,20220207,000000,178.064,180.46,175.666,178.264,188396.04765172,0
+YINN.US,D,20220208,000000,174.067,182.861,173.268,182.461,218194.20224224,0
+YINN.US,D,20220209,000000,187.357,192.453,185.059,192.453,225616.50763959,0
+YINN.US,D,20220210,000000,183.66,194.25,182.461,185.259,307819.99227195,0
+YINN.US,D,20220211,000000,185.858,187.857,174.269,175.666,283448.97286644,0
+YINN.US,D,20220214,000000,172.868,173.668,167.872,170.47,276599.00355839,0
+YINN.US,D,20220215,000000,174.267,178.862,172.468,178.464,168963.84135606,0
+YINN.US,D,20220216,000000,177.265,184.16,176.465,181.661,196442.82886605,0
+YINN.US,D,20220217,000000,180.462,185.259,176.066,177.864,212722.43304852,0
+YINN.US,D,20220218,000000,169.271,169.271,160.877,162.476,376208.85090258,0
+YINN.US,D,20220222,000000,152.084,154.083,147.488,149.886,497632.46916654,0
+YINN.US,D,20220223,000000,153.483,153.483,143.69,144.69,248682.282519,0
+YINN.US,D,20220224,000000,126.104,141.492,126.104,141.092,699836.73793981,0
+YINN.US,D,20220225,000000,138.494,143.091,134.288,143.091,332903.05421556,0
+YINN.US,D,20220228,000000,136.296,140.193,135.297,138.494,272619.17114022,0
+YINN.US,D,20220301,000000,137.495,142.891,135.667,137.695,315278.12496778,0
+YINN.US,D,20220302,000000,137.895,138.095,130.892,135.097,301245.78307827,0
+YINN.US,D,20220303,000000,133.099,133.698,124.105,125.304,346119.17418789,0
+YINN.US,D,20220304,000000,119.309,122.307,115.312,116.511,370311.95778731,0
+YINN.US,D,20220307,000000,108.317,112.514,103.321,103.721,526172.76533662,0
+YINN.US,D,20220308,000000,102.122,104.444,96.1267,99.3243,379756.75421401,0
+YINN.US,D,20220309,000000,101.523,104.32,98.9246,103.921,450575.76448945,0
+YINN.US,D,20220310,000000,94.5279,94.5279,88.9322,90.1313,596884.39379289,0
+YINN.US,D,20220311,000000,92.1297,92.2297,78.2403,78.5401,639030.00648212,0
+YINN.US,D,20220314,000000,68.7476,70.9459,62.1526,62.7521,1342813.4015623,0
+YINN.US,D,20220315,000000,58.1557,64.9505,55.9573,62.1526,2014634.3930107,0
+YINN.US,D,20220316,000000,83.936,102.522,81.5378,102.322,2774923.1921685,0
+YINN.US,D,20220317,000000,92.3296,92.7293,84.5355,90.9307,1528530.3578906,0
+YINN.US,D,20220318,000000,91.9299,107.718,90.3331,104.72,1726138.4746433,0
+YINN.US,D,20220321,000000,92.9291,95.5312,86.3342,91.7301,1189746.2226077,0
+YINN.US,D,20220322,000000,102.322,105.719,100.124,102.922,954106.7279913,0
+YINN.US,D,20220323,000000,99.1244,108.217,96.1267,101.722,1071434.5754983,0
+YINN.US,D,20220324,000000,97.5256,99.4841,93.7285,98.7247,1047300.436583,0
+YINN.US,D,20220325,000000,91.4902,94.8916,90.1313,94.3281,656847.88274515,0
+YINN.US,D,20220328,000000,96.7262,99.1244,94.5279,97.7255,670854.75522835,0
+YINN.US,D,20220329,000000,105.719,108.317,103.323,104.52,753736.25647288,0
+YINN.US,D,20220330,000000,102.922,107.518,101.922,103.121,649593.2050711,0
+YINN.US,D,20220331,000000,99.3243,99.3243,91.9299,92.3296,669760.52148111,0
+YINN.US,D,20220401,000000,105.12,107.518,100.523,102.322,793836.51070903,0
+YINN.US,D,20220404,000000,109.916,113.613,107.918,112.914,901095.13601049,0
+YINN.US,D,20220405,000000,111.315,111.515,103.521,104.32,548822.62330973,0
+YINN.US,D,20220406,000000,99.9238,100.523,95.1275,97.7255,640499.17591018,0
+YINN.US,D,20220407,000000,96.1267,96.7262,91.3304,93.5287,629512.55469594,0
+YINN.US,D,20220408,000000,93.7285,96.2766,92.7293,93.7285,480607.29690131,0
+YINN.US,D,20220411,000000,89.132,90.7308,85.9345,87.3334,788779.05720157,0
+YINN.US,D,20220412,000000,90.7308,90.7308,85.3349,85.9345,648891.02004389,0
+YINN.US,D,20220413,000000,87.3334,91.5302,86.7339,90.9307,680675.23790776,0
+YINN.US,D,20220414,000000,90.3311,90.6309,87.5333,87.7331,506393.44455841,0
+YINN.US,D,20220418,000000,84.9352,86.7239,82.1374,85.3349,593269.88973527,0
+YINN.US,D,20220419,000000,81.5378,83.2365,78.5401,83.1366,711564.92418669,0
+YINN.US,D,20220420,000000,81.7377,81.7377,75.5424,75.5424,762620.77599873,0
+YINN.US,D,20220421,000000,74.9429,75.9421,68.3479,68.9474,916634.47615159,0
+YINN.US,D,20220422,000000,72.3448,76.5177,70.3464,70.5462,792164.48671671,0
+YINN.US,D,20220425,000000,64.3509,68.5477,63.5515,68.5477,931928.62947352,0
+YINN.US,D,20220426,000000,67.5485,67.5485,63.8513,63.9512,799439.68002257,0
+YINN.US,D,20220427,000000,67.7483,71.6454,67.5485,69.7468,998109.7058929,0
+YINN.US,D,20220428,000000,71.9451,72.7445,68.3479,71.7453,998112.25783734,0
+YINN.US,D,20220429,000000,85.1351,86.7339,80.1389,80.5386,1133393.2346629,0
+YINN.US,D,20220502,000000,79.7392,82.4371,76.9633,81.7377,772328.82300821,0
+YINN.US,D,20220503,000000,84.9352,86.534,82.9368,84.9352,569319.94116308,0
+YINN.US,D,20220504,000000,79.6393,86.534,78.5241,86.1343,704215.32418694,0
+YINN.US,D,20220505,000000,78.0405,78.9398,70.3464,72.9444,867127.30435039,0
+YINN.US,D,20220506,000000,69.3471,69.9467,65.55,66.3494,806926.2844123,0
+YINN.US,D,20220509,000000,61.7529,63.5415,58.1557,58.7552,1057832.8116861,0
+YINN.US,D,20220510,000000,63.3517,63.3517,58.5753,60.7537,1084747.5692833,0
+YINN.US,D,20220511,000000,64.3509,66.7491,60.354,60.7537,1260959.9336239,0
+YINN.US,D,20220512,000000,60.0542,63.1518,57.3663,60.7537,1158607.7968026,0
+YINN.US,D,20220513,000000,64.7506,69.1473,64.5508,68.7476,986301.15841508,0
+YINN.US,D,20220516,000000,67.9482,70.1465,66.9489,68.5477,867169.68664342,0
+YINN.US,D,20220517,000000,76.3418,77.341,72.3448,74.9429,1204974.4256791,0
+YINN.US,D,20220518,000000,71.9451,73.7438,68.3479,68.7476,1012130.388899,0
+YINN.US,D,20220519,000000,68.9474,74.3433,68.9474,73.5439,1156813.5797057,0
+YINN.US,D,20220520,000000,76.5416,77.5409,70.7461,74.3433,1239995.7100134,0
+YINN.US,D,20220523,000000,74.1435,74.1435,71.7473,73.5439,893542.58137021,0
+YINN.US,D,20220524,000000,68.9474,68.9474,64.3509,65.3502,945745.2570003,0
+YINN.US,D,20220525,000000,67.1488,68.5457,65.9497,67.7483,662759.23687894,0
+YINN.US,D,20220526,000000,68.5477,76.1419,68.5457,75.3425,1152951.6371133,0
+YINN.US,D,20220527,000000,76.5416,77.1412,73.9436,77.1412,592376.0586841,0
+YINN.US,D,20220531,000000,87.5932,88.0928,83.6962,83.6962,5526451.8589675,0
+YINN.US,D,20220601,000000,85.5847,86.0444,79.5194,81.0482,5741929.0409865,0
+YINN.US,D,20220602,000000,82.3972,88.6624,82.1773,88.3526,6899268.8716671,0
+YINN.US,D,20220603,000000,85.7246,86.6839,83.3464,83.876,1253835.3550783,0
+YINN.US,D,20220606,000000,92.6593,94.408,89.2819,90.5909,1964104.5419829,0
+YINN.US,D,20220607,000000,89.7915,95.1075,89.1221,94.8876,2040764.9530915,0
+YINN.US,D,20220608,000000,98.9446,103.751,98.0153,102.592,1450349.0879694,0
+YINN.US,D,20220609,000000,96.5963,98.385,90.8235,91.3304,1317360.7580174,0
+YINN.US,D,20220610,000000,94.2281,95.8269,89.142,91.0905,1206331.1594372,0
+YINN.US,D,20220613,000000,83.6262,85.8545,77.6496,79.2096,945752.61260487,0
+YINN.US,D,20220614,000000,83.7961,87.4633,82.7869,86.3442,914187.56173446,0
+YINN.US,D,20220615,000000,90.1513,93.2289,87.3034,91.5602,2170548.8414314,0
+YINN.US,D,20220616,000000,82.1474,83.5163,79.1796,81.1581,718034.10335315,0
+YINN.US,D,20220617,000000,90.1213,91.1605,83.4763,85.3149,1006393.8179406,0
+YINN.US,D,20220621,000000,90.9806,92.6993,89.524,91.8,753481.11206657,0
+YINN.US,D,20220622,000000,86.17,89.55,85.96,86.65,901484,0
+YINN.US,D,20220623,000000,90.68,93.48,87.55,90.55,1031683,0
+YINN.US,D,20220624,000000,95.4,98.57,94.77,98.17,933084,0
+YINN.US,D,20220627,000000,103.34,103.99,99.66,100.27,664729,0
+YINN.US,D,20220628,000000,104.69,106.86,99.84,100.58,1095059,0
+YINN.US,D,20220629,000000,97.59,99.196,96.63,98.97,903330,0
+YINN.US,D,20220630,000000,96.15,98.84,92.87,98.63,802475,0
+YINN.US,D,20220701,000000,97.16,100.5,94.91,98.96,1921282,0
+YINN.US,D,20220705,000000,93.49,97.9988,91.49,97.72,940897,0
+YINN.US,D,20220706,000000,95.05,95.5,90.52,93.62,789697,0
+YINN.US,D,20220707,000000,97.3,101.43,97.01,99.88,966166,0
+YINN.US,D,20220708,000000,96.4,98.3965,94.34,96.17,831361,0
+YINN.US,D,20220711,000000,86.35,86.65,82.58,83.7,931754,0
+YINN.US,D,20220712,000000,82.58,83.3,80.12,81.7,854909,0
+YINN.US,D,20220713,000000,76.94,82.28,76.79,80.2,980777,0
+YINN.US,D,20220714,000000,78.26,78.32,75.15,76.69,895364,0
+YINN.US,D,20220715,000000,74.31,74.83,70.2764,74.63,1124841,0
+YINN.US,D,20220718,000000,80.68,82.79,78.53,79.11,1802263,0
+YINN.US,D,20220719,000000,80.32,81.73,78.94,81.52,884548,0
+YINN.US,D,20220720,000000,80.91,81.75,78.48,79.82,1099804,0
+YINN.US,D,20220721,000000,78.92,81.8,78.92,81.71,717469,0
+YINN.US,D,20220722,000000,80,80.2,75.62,76.39,547371,0
+YINN.US,D,20220725,000000,77.63,78.35,76.23,78.09,211946,0
+YINN.US,D,20220726,000000,80.5,81.35,76.8301,77.4,432993,0
+YINN.US,D,20220727,000000,78.37,80.39,76.12,79.88,611414,0
+YINN.US,D,20220728,000000,78.18,78.64,73.32,76.8,680906,0
+YINN.US,D,20220729,000000,68.62,69.82,67.13,69.44,978393,0
+YINN.US,D,20220801,000000,66.71,67.89,64.25,66.66,1132345,0
+YINN.US,D,20220802,000000,62.63,68.145,62.01,65.2,2352433,0
+YINN.US,D,20220803,000000,65.09,67.25,63.62,66.73,1191415,0
+YINN.US,D,20220804,000000,70.99,72.38,68.66,69.74,638294,0
+YINN.US,D,20220805,000000,66.05,67.79,65.521,67.55,624605,0
+YINN.US,D,20220808,000000,66.51,67.5,65.33,65.76,381820,0
+YINN.US,D,20220809,000000,65.39,66.2,64.1,64.46,372001,0
+YINN.US,D,20220810,000000,62.45,63.74,60.8426,63.39,867393,0
+YINN.US,D,20220811,000000,66.61,70.32,66.2401,66.83,866796,0
+YINN.US,D,20220812,000000,64.46,67.99,64.46,67.88,513682,0
+YINN.US,D,20220815,000000,65.55,67.4,65.24,66.92,458248,0
+YINN.US,D,20220816,000000,64.07,65.3,63.77,64.66,431842,0
+YINN.US,D,20220817,000000,64.26,65.6,63.83,64.27,374142,0
+YINN.US,D,20220818,000000,63.15,63.3,60.8484,62.03,565780,0
+YINN.US,D,20220819,000000,61.53,62.51,60.57,60.99,388708,0
+YINN.US,D,20220822,000000,61.86,63.27,61.86,62.26,550376,0
+YINN.US,D,20220823,000000,61.68,62.55,59.5,62.07,411154,0
+YINN.US,D,20220824,000000,59.55,64.8987,58.95,62.83,538295,0
+YINN.US,D,20220825,000000,68.24,72.22,67.13,72.15,2091168,0
+YINN.US,D,20220826,000000,77.6,77.6,70.12,70.42,1262655,0
+YINN.US,D,20220829,000000,69.81,72.1,68.33,68.38,451473,0
+YINN.US,D,20220830,000000,66.95,67.12,62.16,62.86,750454,0
+YINN.US,D,20220831,000000,67.93,69.51,66.33,66.83,746421,0
+YINN.US,D,20220901,000000,64.08,65.16,62.4199,64.54,581613,0
+YINN.US,D,20220902,000000,62.86,63.02,60.21,60.53,1033380,0
+YINN.US,D,20220906,000000,58.78,58.81,56.8,57,779759,0
+YINN.US,D,20220907,000000,57.22,59.31,56.35,58.99,839240,0
+YINN.US,D,20220908,000000,56.07,57.31,55.26,56.8,953933,0
+YINN.US,D,20220909,000000,60.2,61.7,60.05,60.82,616402,0
+YINN.US,D,20220912,000000,62.05,63.29,60.92,63.18,545138,0
+YINN.US,D,20220913,000000,57.4,58.75,54.96,55.08,942889,0
+YINN.US,D,20220914,000000,55.39,55.6,54.14,55.15,376821,0
+YINN.US,D,20220915,000000,54.94,56.45,54.15,54.7,389097,0
+YINN.US,D,20220916,000000,52.9,53.0895,51.47,52.04,549522,0
+YINN.US,D,20220919,000000,50.96,52.73,50.85,52.7,543561,0
+YINN.US,D,20220920,000000,52,52.85,51.02,51.58,762838,0
+YINN.US,D,20220921,000000,50.15,50.15,47.28,47.4,1053994,0
+YINN.US,D,20220922,000000,47.76,48.44,46.54,46.66,762267,0
+YINN.US,D,20220923,000000,44.5,45.09,43.6898,44.79,2909387,0
+YINN.US,D,20220926,000000,45.97,46.95,45.241,45.53,989172,0
+YINN.US,D,20220927,000000,45.91,47.25,43.37,44.05,3663120,0
+YINN.US,D,20220928,000000,42.74,45.9,42.39,45.6,1056850,0
+YINN.US,D,20220929,000000,41.65,41.91,40.05,41.32,1481847,0
+YINN.US,D,20220930,000000,40.3,42.11,40.24,40.66,648363,0
+YINN.US,D,20221003,000000,40.5,41.63,39.7,41.26,1448080,0
+YINN.US,D,20221004,000000,43.95,47.41,43.95,46.26,1431354,0
+YINN.US,D,20221005,000000,46.73,48.12,45.96,47.27,1262677,0
+YINN.US,D,20221006,000000,46.25,47.2788,45.71,46,946609,0
+YINN.US,D,20221007,000000,44.3,44.81,42.6108,42.88,576082,0
+YINN.US,D,20221010,000000,40.67,40.67,38.47,38.95,768084,0
+YINN.US,D,20221011,000000,36.73,37.14,34.97,35.76,1214984,0
+YINN.US,D,20221012,000000,35.46,36.43,34.84,35.1,1022328,0
+YINN.US,D,20221013,000000,31.66,34.94,31.13,34.19,1458270,0
+YINN.US,D,20221014,000000,35.43,35.62,32.62,32.75,938869,0
+YINN.US,D,20221017,000000,34.9,36.31,34.88,35.6,1242527,0
+YINN.US,D,20221018,000000,36.83,37.07,34.12,34.85,1507073,0
+YINN.US,D,20221019,000000,32.2,32.55,30.12,30.4,2011096,0
+YINN.US,D,20221020,000000,30.78,32.6838,30.58,30.77,1454211,0
+YINN.US,D,20221021,000000,30.08,31.43,29.475,31.31,1519548,0
+YINN.US,D,20221024,000000,22.89,22.89,19.66,21.99,8215796,0
+YINN.US,D,20221025,000000,23.42,23.95,22.92,23.14,3385670,0
+YINN.US,D,20221026,000000,23.29,26.43,23.22,25.81,4367241,0
+YINN.US,D,20221027,000000,24.2,25.2,23.69,23.85,2710375,0
+YINN.US,D,20221028,000000,21.32,21.775,20.8,21.74,3790848,0
+YINN.US,D,20221031,000000,19.85,20.58,19.75,20.02,3356127,0
+YINN.US,D,20221101,000000,23.41,23.69,22.39,22.46,5156496,0
+YINN.US,D,20221102,000000,23.06,24.23,22.59,22.78,4795093,0
+YINN.US,D,20221103,000000,21.71,23.85,21.69,23.39,2850797,0
+YINN.US,D,20221104,000000,28.55,28.81,26.8,28.76,4887045,0
+YINN.US,D,20221107,000000,30.01,30.69,28.71,29.18,2642656,0
+YINN.US,D,20221108,000000,28.59,29.62,27.75,29.13,2243974,0
+YINN.US,D,20221109,000000,26.98,27.19,25.54,25.64,2504544,0
+YINN.US,D,20221110,000000,29.42,30.36,28.912,30.18,2863374,0
+YINN.US,D,20221111,000000,33.69,34.83,33.17,34.24,2840074,0
+YINN.US,D,20221114,000000,35.15,35.79,34.26,34.76,2287532,0
+YINN.US,D,20221115,000000,40.24,41.07,38.93,40.11,2861504,0
+YINN.US,D,20221116,000000,39.01,39.22,37.08,37.52,1192001,0
+YINN.US,D,20221117,000000,35.22,40.35,34.93,40.16,2714554,0
+YINN.US,D,20221118,000000,37.7,37.7,36.006,36.43,1956704,0
+YINN.US,D,20221121,000000,34.97,35.69,34.22,34.72,1166291,0
+YINN.US,D,20221122,000000,33.06,33.94,32.55,33.68,1396913,0
+YINN.US,D,20221123,000000,34.59,35.29,34.23,34.94,1342478,0
+YINN.US,D,20221125,000000,33.56,33.95,33.09,33.14,814576,0
+YINN.US,D,20221128,000000,32.49,35.19,32.42,34,1930571,0
+YINN.US,D,20221129,000000,38.66,39.62,38.4,39.06,3617166,0
+YINN.US,D,20221130,000000,42.98,45.76,42.75,44.36,4779258,0
+YINN.US,D,20221201,000000,43.22,44.18,42.13,43,1991779,0
+YINN.US,D,20221202,000000,41.7,47.225,41.362,46.39,2932017,0
+YINN.US,D,20221205,000000,48.7,48.8,45.36,46.01,3440412,0
+YINN.US,D,20221206,000000,48.08,48.99,46.64,47.76,2667892,0
+YINN.US,D,20221207,000000,44,45.5979,43.19,44.71,2078995,0
+YINN.US,D,20221208,000000,48.36,49.528,47.645,49.02,2270379,0
+YINN.US,D,20221209,000000,50.47,50.84,48.14,48.3,2311293,0
+YINN.US,D,20221212,000000,47.32,47.33,44.95,46.57,1954174,0
+YINN.US,D,20221213,000000,50.69,51.89,47.4131,48.08,1933712,0
+YINN.US,D,20221214,000000,48.58,49.7404,47.82,49.06,1224447,0
+YINN.US,D,20221215,000000,49.51,50.8,44.93,45.58,2022786,0
+YINN.US,D,20221216,000000,46.57,47.64,45.85,45.85,1092716,0
+YINN.US,D,20221219,000000,46.55,46.8427,44.94,45.13,913535,0
+YINN.US,D,20221220,000000,42.48,44.33,42.4487,42.58,810562,0
+YINN.US,D,20221221,000000,43.78,46.25,42.92,46.09,1210432,0
+YINN.US,D,20221222,000000,46.589,47.21,44.1982,45.3,1428305,0
+YINN.US,D,20221223,000000,45.89,46.32,44.33,44.49,660568,0
+YINN.US,D,20221227,000000,47.27,51.67,46.86,50.81,3124751,0
+YINN.US,D,20221228,000000,49.22,49.59,45.73,45.76,1696272,0
+YINN.US,D,20221229,000000,47.88,49.9,47.27,49.75,1475933,0
+YINN.US,D,20221230,000000,47.41,48.41,45.86,46.18,1865000,0
+YINN.US,D,20230103,000000,49.85,52.19,49.68,51.01,2811873,0
+YINN.US,D,20230104,000000,56.5,60.89,55.7,60.7,3166041,0
+YINN.US,D,20230105,000000,57.87,61.0189,57.53,60.42,2222096,0
+YINN.US,D,20230106,000000,58.76,61.17,57.26,60.92,1679563,0
+YINN.US,D,20230109,000000,63,63.28,60.6632,61.03,2031244,0
+YINN.US,D,20230110,000000,61.66,63.3,60.5,63.06,1409419,0
+YINN.US,D,20230111,000000,63.62,65.7491,62.865,64.95,3476763,0
+YINN.US,D,20230112,000000,63.8,63.98,61.46,63.24,1610181,0
+YINN.US,D,20230113,000000,64.09,66.29,63.95,65.88,2029150,0
+YINN.US,D,20230117,000000,63.27,63.3,61.3,61.65,1630570,0
+YINN.US,D,20230118,000000,63.67,64.03,59.71,59.73,1487626,0
+YINN.US,D,20230119,000000,61.55,63.9,61.55,63.4,1561921,0
+YINN.US,D,20230120,000000,65.99,68.18,65.3,67.98,2232191,0
+YINN.US,D,20230123,000000,69.68,71.4792,68.4636,70.04,1947524,0
+YINN.US,D,20230124,000000,68.84,70.41,68.31,69.88,832525,0
+YINN.US,D,20230125,000000,69.43,70.44,67.32,70.34,1118454,0
+YINN.US,D,20230126,000000,72.69,73.348,71.272,73,1634382,0
+YINN.US,D,20230127,000000,73.42,73.55,71.4,72.65,1349793,0
+YINN.US,D,20230130,000000,65.99,66.6799,63.72,64.6,1979982,0
+YINN.US,D,20230131,000000,63.17,64.32,61.9,63.54,1577600,0
+YINN.US,D,20230201,000000,65.96,68.5,64.64,67.62,2036726,0
+YINN.US,D,20230202,000000,66,66.23,62.68,63.66,2235771,0
+YINN.US,D,20230203,000000,60.71,61.8,58.46,58.82,2602012,0
+YINN.US,D,20230206,000000,54.57,56.5,53.85,56.11,1815737,0
+YINN.US,D,20230207,000000,57.56,58.1294,55.4409,57.47,1368613,0
+YINN.US,D,20230208,000000,56.02,56.45,54.31,55.19,1022128,0
+YINN.US,D,20230209,000000,59.52,59.97,57.63,58.33,1774396,0
+YINN.US,D,20230210,000000,54.92,55.125,52.2591,53.17,1498195,0
+YINN.US,D,20230213,000000,55.13,56.45,54.53,55.84,761781,0
+YINN.US,D,20230214,000000,53.148,54.67,52.36,54.24,1019582,0
+YINN.US,D,20230215,000000,51.7,52.88,51.33,52.82,1524360,0
+YINN.US,D,20230216,000000,51.7,54,51.33,53.01,1967578,0
+YINN.US,D,20230217,000000,50.1,50.45,48.77,49.69,2411782,0
+YINN.US,D,20230221,000000,48.35,49.6,47.815,47.88,1353589,0
+YINN.US,D,20230222,000000,47.72,48.22,46.135,46.78,1635521,0
+YINN.US,D,20230223,000000,48.76,49.16,44.97,46.02,2375933,0
+YINN.US,D,20230224,000000,42.178,43.03,40.98,41.69,2671118,0
+YINN.US,D,20230227,000000,43.46,43.62,42.71,43.35,1569709,0
+YINN.US,D,20230228,000000,42.23,43.06,41.52,41.85,2187416,0
+YINN.US,D,20230301,000000,47.694,47.95,46.48,47.04,3791042,0
+YINN.US,D,20230302,000000,46.814,49.74,46.55,49.54,2991653,0
+YINN.US,D,20230303,000000,49.2,49.72,48.77,49.49,1910579,0
+YINN.US,D,20230306,000000,48.39,49.27,47.55,47.73,1718081,0
+YINN.US,D,20230307,000000,46.91,46.93,44.89,45.02,3211663,0
+YINN.US,D,20230308,000000,43.51,44.18,43.15,43.72,1907561,0
+YINN.US,D,20230309,000000,41.57,41.57,38.42,38.74,3926700,0
+YINN.US,D,20230310,000000,38.558,39.59,37.91,38.74,2513206,0
+YINN.US,D,20230313,000000,38.79,40.23,38.52,39.33,2671511,0
+YINN.US,D,20230314,000000,39.09,40.32,38.63,40.13,2619271,0
+YINN.US,D,20230315,000000,38,38.63,36.95,38.46,2032650,0
+YINN.US,D,20230316,000000,37.73,40.03,37.64,39.91,1754873,0
+YINN.US,D,20230317,000000,40.47,40.7192,38.67,39.62,1962057,0
+YINN.US,D,20230320,000000,38.44,40.48,38.09,39.44,1436754,0
+YINN.US,D,20230321,000000,40.39,41.2,39.97,40.97,1460990,0
+YINN.US,D,20230322,000000,41.99,43.04,41.18,41.21,1578364,0
+YINN.US,D,20230323,000000,45.33,46.73,44.1,45.07,2540844,0
+YINN.US,D,20230324,000000,43.55,45,43.55,44.7,1561309,0
+YINN.US,D,20230327,000000,42,42.355,41.13,41.82,1804622,0
+YINN.US,D,20230328,000000,45.43,47.01,44.93,46.88,2843530,0
+YINN.US,D,20230329,000000,46.43,47.598,45.45,47.06,1411977,0
+YINN.US,D,20230330,000000,48.45,49.76,47.99,49.38,1480072,0
+YINN.US,D,20230331,000000,48.23,48.66,47.04,47.51,1352814,0
+YINN.US,D,20230403,000000,47.17,47.58,46.31,46.86,737797,0
+YINN.US,D,20230404,000000,45.51,46.5,44.9101,46.19,1677898,0
+YINN.US,D,20230405,000000,45.83,45.83,43.68,44.43,1672551,0
+YINN.US,D,20230406,000000,44.6,46.68,44.2501,46.12,1432152,0
+YINN.US,D,20230410,000000,45.11,45.68,44.55,45.54,1089957,0
+YINN.US,D,20230411,000000,46.74,47.17,45.58,45.91,698583,0
+YINN.US,D,20230412,000000,44.96,45.0799,41.57,41.87,1657764,0
+YINN.US,D,20230413,000000,44.45,45.1,44.17,44.8,947690,0
+YINN.US,D,20230414,000000,44.14,44.38,42.66,43.16,713562,0
+YINN.US,D,20230417,000000,46.21,46.66,45.589,46.56,1196694,0
+YINN.US,D,20230418,000000,47.16,47.4,45.7322,46.09,662219,0
+YINN.US,D,20230419,000000,44.14,44.71,43.72,44.56,795275,0
+YINN.US,D,20230420,000000,44.36,45.23,43.002,43.6,850451,0
+YINN.US,D,20230421,000000,41.69,41.98,40.8,41.56,1403595,0
+YINN.US,D,20230424,000000,40.73,40.86,39.84,40.26,1333938,0
+YINN.US,D,20230425,000000,38.08,38.18,36.66,36.91,2244541,0
+YINN.US,D,20230426,000000,39.62,39.85,38.49,38.6,1551889,0
+YINN.US,D,20230427,000000,39.15,40.7,38.95,40.34,1104933,0
+YINN.US,D,20230428,000000,40.14,40.98,39.81,40.79,809276,0
+YINN.US,D,20230501,000000,40.51,41.4647,40.32,40.38,619811,0
+YINN.US,D,20230502,000000,39.1135,39.18,37.22,37.97,1207770,0
+YINN.US,D,20230503,000000,37.83,38.36,37.34,37.64,928125,0
+YINN.US,D,20230504,000000,39.79,40.95,39.79,40.52,1043696,0
+YINN.US,D,20230505,000000,41.33,42.37,40.78,42.17,690123,0
+YINN.US,D,20230508,000000,43.57,43.6,42.62,43.21,703715,0
+YINN.US,D,20230509,000000,40,41.2,39.77,40.98,705414,0
+YINN.US,D,20230510,000000,39.85,40.67,39.36,40.18,807876,0
+YINN.US,D,20230511,000000,40.08,41.62,39.87,41.45,1116868,0
+YINN.US,D,20230512,000000,39.65,39.65,37.92,38.28,1469733,0
+YINN.US,D,20230515,000000,41.24,43.37,40.71,43.18,2255922,0
+YINN.US,D,20230516,000000,40.88,42.26,40.85,41.99,1272432,0
+YINN.US,D,20230517,000000,39.8,40.78,39.42,40.61,1264890,0
+YINN.US,D,20230518,000000,40.53,40.648,38.3,39.01,1631731,0
+YINN.US,D,20230519,000000,38.23,38.5049,37.87,38.26,990709,0
+YINN.US,D,20230522,000000,39.97,41.17,39.94,40.06,1242341,0
+YINN.US,D,20230523,000000,37.9,38.14,36.4101,36.53,2290180,0
+YINN.US,D,20230524,000000,35.3,35.49,34.0788,34.3,2091870,0
+YINN.US,D,20230525,000000,33.3674,33.41,31.945,32.12,2082774,0
+YINN.US,D,20230526,000000,32.56,33.9897,32.225,33.65,1599354,0
+YINN.US,D,20230530,000000,32.12,32.3261,30.25,30.76,2253054,0
+YINN.US,D,20230531,000000,30.06,30.47,28.85,30.47,2063530,0
+YINN.US,D,20230601,000000,30.45,33.13,30.4001,32.77,2453548,0
+YINN.US,D,20230602,000000,35.34,36.3299,35.3,35.64,3058685,0
+YINN.US,D,20230605,000000,34.91,35.68,34.54,35.46,673601,0
+YINN.US,D,20230606,000000,35.37,38.08,35.19,37.73,1774675,0
+YINN.US,D,20230607,000000,37.19,38.27,36.381,36.52,1342005,0
+YINN.US,D,20230608,000000,37.09,38.06,37.08,37.63,1267625,0
+YINN.US,D,20230609,000000,38.1,38.46,37.5,37.65,1170641,0
+YINN.US,D,20230612,000000,37.73,37.92,37.31,37.37,853822,0
+YINN.US,D,20230613,000000,38.75,39.61,38.37,38.7,1219714,0
+YINN.US,D,20230614,000000,38.66,40.68,38.45,40.21,1715389,0
+YINN.US,D,20230615,000000,42.25,42.7899,41.52,42.78,2331618,0
+YINN.US,D,20230616,000000,43.51,43.53,41.5,42,1738660,0
+YINN.US,D,20230620,000000,38.6,38.8298,36.38,36.65,2895794,0
+YINN.US,D,20230621,000000,35.81,36.62,35.45,35.81,1475898,0
+YINN.US,D,20230622,000000,35.33,35.7191,34.65,35.5,984462,0
+YINN.US,D,20230623,000000,34.1,34.1,32.8,33.21,1601929,0
+YINN.US,D,20230626,000000,33.77,34.46,33.53,33.72,961532,0
+YINN.US,D,20230627,000000,35.41,35.9593,35.17,35.85,1623247,0
+YINN.US,D,20230628,000000,35.01,35.09,34.3201,34.99,1352553,0
+YINN.US,D,20230629,000000,33.21,33.7,33.08,33.34,1688938,0
+YINN.US,D,20230630,000000,34.21,34.7,33.86,34.26,1413142,0
+YINN.US,D,20230703,000000,36.35,37.1585,35.97,36.24,1508850,0
+YINN.US,D,20230705,000000,35.1,35.15,34.4809,34.93,1141325,0
+YINN.US,D,20230706,000000,32.33,32.77,31.51,31.92,2892705,0
+YINN.US,D,20230707,000000,32.41,34.49,32.4,33.94,2438564,0
+YINN.US,D,20230710,000000,32.77,34.11,32.66,33.81,1358008,0
+YINN.US,D,20230711,000000,33.94,34.56,33.11,34.49,1505783,0
+YINN.US,D,20230712,000000,36.5,37.8,36.11,37.6,3398840,0
+YINN.US,D,20230713,000000,38.89,40.19,38.8399,40.1,2367364,0
+YINN.US,D,20230714,000000,38.53,38.5999,37.17,37.98,2821907,0
+YINN.US,D,20230717,000000,36.57,37.6362,35.8703,37.39,2102910,0
+YINN.US,D,20230718,000000,35.68,36.03,34.1299,34.9,3027100,0
+YINN.US,D,20230719,000000,36.25,36.9301,35.48,35.49,3232871,0
+YINN.US,D,20230720,000000,34.99,35.535,34.58,35.1,1349722,0
+YINN.US,D,20230721,000000,35.98,36.17,34.89,35.11,1490693,0
+YINN.US,D,20230724,000000,34.29,38.335,33.98,37.48,3896347,0
+YINN.US,D,20230725,000000,40.43,40.7399,38.61,38.85,2588090,0
+YINN.US,D,20230726,000000,38.41,40.6799,38.37,40.42,2158680,0
+YINN.US,D,20230727,000000,40.42,40.6,38.22,38.59,2033795,0
+YINN.US,D,20230728,000000,42.97,44.78,42.92,44.71,3852628,0
+YINN.US,D,20230731,000000,44.78,46.87,44.35,46.37,3222264,0
+YINN.US,D,20230801,000000,43.81,44.13,42.67,42.94,3288405,0
+YINN.US,D,20230802,000000,40.62,40.63,38.78,39.07,3881209,0
+YINN.US,D,20230803,000000,41.155,42.56,41.03,42.02,5074515,0
+YINN.US,D,20230804,000000,41.65,42.18,40.17,40.4,3048287,0
+YINN.US,D,20230807,000000,41.06,41.08,38.82,39.81,2184901,0
+YINN.US,D,20230808,000000,37.02,37.715,36.215,37.57,3130783,0
+YINN.US,D,20230809,000000,38.61,38.81,37.0527,38.04,2662125,0
+YINN.US,D,20230810,000000,39.42,40.9578,38.47,39.01,3269812,0
+YINN.US,D,20230811,000000,35.8,35.9,34.4098,35.31,4746499,0
+YINN.US,D,20230814,000000,33.66,34.685,33.05,34.28,3683623,0
+YINN.US,D,20230815,000000,33.69,33.69,32.255,32.63,4177656,0
+YINN.US,D,20230816,000000,30.85,31.405,30.35,30.58,4413352,0
+YINN.US,D,20230817,000000,32.48,32.4939,31.01,31.2,4379724,0
+YINN.US,D,20230818,000000,28.9,29.46,28.475,28.9,5995319,0
+YINN.US,D,20230821,000000,28,28.74,27.73,28.73,3909311,0
+YINN.US,D,20230822,000000,29.4,29.539,28.3299,28.71,3363607,0
+YINN.US,D,20230823,000000,29.43,30.759,29.34,30.51,3847032,0
+YINN.US,D,20230824,000000,31.38,31.69,30.51,30.87,3669458,0
+YINN.US,D,20230825,000000,30.76,30.88,29.61,30.71,2502483,0
+YINN.US,D,20230828,000000,32.18,33.2799,31.86,32.84,4744651,0
+YINN.US,D,20230829,000000,34.08,35.13,33.521,34.84,3903388,0
+YINN.US,D,20230830,000000,33.51,34.38,33.36,34.13,2898950,0
+YINN.US,D,20230831,000000,33.2,33.298,32.28,32.77,3428585,0
+YINN.US,D,20230901,000000,34.43,36.43,34.36,34.95,4690747,0
+YINN.US,D,20230905,000000,33.932,34.12,33.03,33.51,2751139,0
+YINN.US,D,20230906,000000,33.65,34.67,33.37,33.64,2605864,0
+YINN.US,D,20230907,000000,31.34,31.35,30.44,30.86,4088523,0
+YINN.US,D,20230908,000000,30.71,30.99,30.02,30.67,2382065,0
+YINN.US,D,20230911,000000,32.06,32.4486,31.47,31.89,2420386,0
+YINN.US,D,20230912,000000,31.34,32.38,31.34,32.02,1619061,0
+YINN.US,D,20230913,000000,31.27,31.65,31.02,31.27,1849525,0
+YINN.US,D,20230914,000000,31.85,32.38,31.5,32.01,2193918,0
+YINN.US,D,20230915,000000,31.84,32.04,31.29,31.43,2285841,0
+YINN.US,D,20230918,000000,30.76,31.19,30.27,31.13,1397766,0
+YINN.US,D,20230919,000000,30.93,31.34,30.6,30.76,1460717,0
+YINN.US,D,20230920,000000,30.76,31.2,30.13,30.18,1948119,0
+YINN.US,D,20230921,000000,28.34,28.675,28,28.21,3910960,0
+YINN.US,D,20230922,000000,31.546,31.58,30.9497,31.06,4054594,0
+YINN.US,D,20230925,000000,29.09,29.8,29.06,29.71,2530076,0
+YINN.US,D,20230926,000000,28.59,29.06,28.21,28.42,3139307,0
+YINN.US,D,20230927,000000,28.83,28.83,28.01,28.6,2473200,0
+YINN.US,D,20230928,000000,27.61,28.22,27.37,28.12,2806534,0
+YINN.US,D,20230929,000000,29.72,29.72,28.57,28.92,3045371,0
+YINN.US,D,20231002,000000,28.68,28.99,28.12,28.43,2158783,0
+YINN.US,D,20231003,000000,26.41,26.65,26.1695,26.44,3535342,0
+YINN.US,D,20231004,000000,26.13,26.2,25.635,25.72,2364098,0
+YINN.US,D,20231005,000000,25.69,26.2,25.55,26.16,2267555,0
+YINN.US,D,20231006,000000,26.5,28.06,26.48,27.78,3576838,0
+YINN.US,D,20231009,000000,27.04,27.85,26.955,27.78,1971060,0
+YINN.US,D,20231010,000000,28.87,29.96,28.76,29.8,3322424,0
+YINN.US,D,20231011,000000,30.73,31.1686,30.22,30.68,4293553,0
+YINN.US,D,20231012,000000,31,31.105,28.85,29.06,4118035,0
+YINN.US,D,20231013,000000,28.47,29.09,28.17,28.4,3537323,0
+YINN.US,D,20231016,000000,28.02,29.27,27.66,29,2390906,0
+YINN.US,D,20231017,000000,27.85,28.675,27.73,28.34,2274241,0
+YINN.US,D,20231018,000000,27.46,27.6,26.6501,26.87,3162103,0
+YINN.US,D,20231019,000000,25.87,26.27,25.38,25.53,4787525,0
+YINN.US,D,20231020,000000,24.56,24.89,23.88,23.93,4197766,0
+YINN.US,D,20231023,000000,23.905,24.69,23.35,24.49,3947732,0
+YINN.US,D,20231024,000000,24.7,27.04,24.67,26.79,6128823,0
+YINN.US,D,20231025,000000,25.05,25.65,24.6473,25.24,4629604,0
+YINN.US,D,20231026,000000,25.1,25.67,24.805,25.3,3691820,0
+YINN.US,D,20231027,000000,26.45,26.715,25.3305,25.48,4534478,0
+YINN.US,D,20231030,000000,26.75,26.888,25.86,26.29,4216512,0
+YINN.US,D,20231031,000000,25,25.23,24.02,25.19,9906523,0
+YINN.US,D,20231101,000000,24.62,24.95,24.21,24.83,5005502,0
+YINN.US,D,20231102,000000,25.5,25.9599,25.3,25.65,6076373,0
+YINN.US,D,20231103,000000,26.89,27.7,26.88,27.44,8832493,0
+YINN.US,D,20231106,000000,28.26,28.395,27.53,27.65,5359212,0
+YINN.US,D,20231107,000000,27.09,27.635,26.53,27.38,3116709,0
+YINN.US,D,20231108,000000,26.89,27.385,26.54,26.76,2466436,0
+YINN.US,D,20231109,000000,26.55,26.95,25.42,25.61,2559389,0
+YINN.US,D,20231110,000000,25.15,25.49,24.79,25.43,3539198,0
+YINN.US,D,20231113,000000,26.03,26.91,25.7599,26.36,3667027,0
+YINN.US,D,20231114,000000,27.05,28.31,26.92,28.03,5647472,0
+YINN.US,D,20231115,000000,29.372,30.7087,29.18,30.05,7487729,0
+YINN.US,D,20231116,000000,26.5,27.61,25.91,26.43,8651728,0
+YINN.US,D,20231117,000000,26.4,26.98,26,26.38,4628900,0
+YINN.US,D,20231120,000000,27.29,28.24,27.11,28.07,5275831,0
+YINN.US,D,20231121,000000,26.69,27.31,26.285,26.49,4554191,0
+YINN.US,D,20231122,000000,26.94,27.13,26.29,26.76,3020337,0
+YINN.US,D,20231124,000000,26.3,27.04,26.27,27.02,2244667,0
+YINN.US,D,20231127,000000,26.06,26.145,25.71,25.88,3001825,0
+YINN.US,D,20231128,000000,25.33,25.36,24.66,25,5507597,0
+YINN.US,D,20231129,000000,23.41,23.75,23.03,23.1,7866290,0
+YINN.US,D,20231130,000000,23.33,23.5,22.61,23.37,5473901,0
+YINN.US,D,20231201,000000,22.19,22.58,21.73,22.54,7822624,0
+YINN.US,D,20231204,000000,21.34,21.58,20.9501,21.06,7097484,0
+YINN.US,D,20231205,000000,19.76,20.16,19.6,20.06,7294292,0
+YINN.US,D,20231206,000000,20.51,20.65,20.025,20.04,5158509,0
+YINN.US,D,20231207,000000,20.11,20.2899,19.91,20.22,3943537,0
+YINN.US,D,20231208,000000,19.65,19.8,19.3,19.41,5472549,0
+YINN.US,D,20231211,000000,19.12,19.6699,19,19.56,3730287,0
+YINN.US,D,20231212,000000,19.65,19.98,19.3,19.96,4188774,0
+YINN.US,D,20231213,000000,19.35,19.79,18.55,19.76,8499545,0
+YINN.US,D,20231214,000000,19.65,20.59,19.62,20.48,8629012,0
+YINN.US,D,20231215,000000,20.825,21.17,20.39,20.47,7258439,0
+YINN.US,D,20231218,000000,20.17,20.17,19.5,19.71,5338552,0
+YINN.US,D,20231219,000000,20.03,20.6463,19.9701,20.51,4776049,0
+YINN.US,D,20231220,000000,19.62,19.836,18.8,18.8,6787620,0
+YINN.US,D,20231221,000000,19.55,20.3585,19.435,20.28,5791850,0
+YINN.US,D,20231222,000000,18.188,18.915,18.0637,18.67,11421681,0
+YINN.US,D,20231226,000000,19.03,19.3899,18.715,18.98,4424272,0
+YINN.US,D,20231227,000000,19.14,19.34,18.8701,19.15,4952617,0
+YINN.US,D,20231228,000000,20.29,20.86,20.26,20.54,8226285,0
+YINN.US,D,20231229,000000,20.51,21.11,20.47,20.94,6050613,0
+YINN.US,D,20240102,000000,19.42,19.5,18.88,18.99,8925592,0
+YINN.US,D,20240103,000000,19,20.02,18.975,19.97,6728694,0
+YINN.US,D,20240104,000000,19.43,19.6899,19.14,19.22,5188786,0
+YINN.US,D,20240105,000000,19.2,19.365,18.8,18.83,6240282,0
+YINN.US,D,20240108,000000,17.57,18.185,17.4099,18.17,8222741,0
+YINN.US,D,20240109,000000,17.11,17.2,16.94,17.07,9125181,0
+YINN.US,D,20240110,000000,17.22,17.25,16.91,17.04,4801150,0
+YINN.US,D,20240111,000000,17.73,17.86,17.32,17.78,6587440,0
+YINN.US,D,20240112,000000,17.959,18.2603,17.58,17.58,4584260,0
+YINN.US,D,20240116,000000,16.52,16.54,15.83,15.92,11802673,0
+YINN.US,D,20240117,000000,14.21,14.79,14.14,14.71,11340978,0
+YINN.US,D,20240118,000000,14.93,15.06,14.67,14.8,7350418,0
+YINN.US,D,20240119,000000,14.345,15.28,14.11,15.12,14173709,0
+YINN.US,D,20240122,000000,13.55,14.09,13.4,14.01,9353407,0
+YINN.US,D,20240123,000000,15.385,15.98,15.37,15.88,15815211,0
+YINN.US,D,20240124,000000,17.75,17.86,17.08,17.26,24565696,0
+YINN.US,D,20240125,000000,17.78,18.03,17,17.27,12340249,0
+YINN.US,D,20240126,000000,16.63,17.0898,16.52,16.88,6274523,0
+YINN.US,D,20240129,000000,16.79,16.8397,15.76,16.2,11830779,0
+YINN.US,D,20240130,000000,15.3,15.55,15.11,15.4,8541395,0
+YINN.US,D,20240131,000000,14.79,15.67,14.76,15.1,9576620,0
+YINN.US,D,20240201,000000,15.31,15.54,14.96,15.21,5873250,0
+YINN.US,D,20240202,000000,14.38,14.5555,14.11,14.3,10129872,0
+YINN.US,D,20240205,000000,14.68,15.305,14.54,15.2,8519285,0
+YINN.US,D,20240206,000000,16.93,17.87,16.62,17.82,14164113,0
+YINN.US,D,20240207,000000,16.53,17.12,16.37,16.63,13701324,0
+YINN.US,D,20240208,000000,15.88,16.0135,15.47,15.49,8350965,0
+YINN.US,D,20240209,000000,15.56,16.05,15.08,15.97,7630069,0
+YINN.US,D,20240212,000000,16.25,17.34,16.22,16.75,12038114,0
+YINN.US,D,20240213,000000,16.11,16.5599,15.4071,15.57,9325632,0
+YINN.US,D,20240214,000000,16.331,16.605,16.115,16.56,7681234,0
+YINN.US,D,20240215,000000,16.51,16.86,16.5,16.72,4644848,0
+YINN.US,D,20240216,000000,17.7,17.95,17.485,17.51,10203582,0
+YINN.US,D,20240220,000000,17.47,17.6901,16.89,17.14,6931862,0
+YINN.US,D,20240221,000000,18.46,18.89,18.3,18.51,10169401,0
+YINN.US,D,20240222,000000,19.32,19.48,18.82,19.37,10237590,0
+YINN.US,D,20240223,000000,19.99,20.105,19.4302,19.81,7513815,0
+YINN.US,D,20240226,000000,19.45,19.84,19.255,19.3,7358950,0
+YINN.US,D,20240227,000000,20.18,20.35,20.03,20.24,8805501,0
+YINN.US,D,20240228,000000,18.92,18.92,18.18,18.21,9717944,0
+YINN.US,D,20240229,000000,18.58,18.59,17.88,18.04,7611637,0
+YINN.US,D,20240301,000000,18.9,19.25,18.77,19.12,7465487,0
+YINN.US,D,20240304,000000,18.62,18.65,17.76,17.94,8846737,0
+YINN.US,D,20240305,000000,17.23,17.56,17.02,17.09,8362409,0
+YINN.US,D,20240306,000000,18.49,18.685,18.0701,18.17,6976838,0
+YINN.US,D,20240307,000000,17.56,17.7677,17.36,17.68,4996008,0
+YINN.US,D,20240308,000000,17.83,18.15,17.66,17.97,4451781,0
+YINN.US,D,20240311,000000,18.88,19.6001,18.8501,19.24,7877469,0
+YINN.US,D,20240312,000000,20.36,20.62,20.1299,20.5,8484966,0
+YINN.US,D,20240313,000000,20.8,21.36,20.63,20.72,5963417,0
+YINN.US,D,20240314,000000,20.06,20.15,19.2401,19.5,5785569,0
+YINN.US,D,20240315,000000,19.38,19.49,19.07,19.1,4233331,0
+YINN.US,D,20240318,000000,19.43,19.4901,19.03,19.18,4528311,0
+YINN.US,D,20240319,000000,18.78,18.95,18.362,18.82,3746242,0
+YINN.US,D,20240320,000000,18.88,19.4,18.76,19.34,4407254,0
+YINN.US,D,20240321,000000,19.45,19.5251,19.04,19.04,4431099,0
+YINN.US,D,20240322,000000,18.22,18.43,18.065,18.24,5618711,0
+YINN.US,D,20240325,000000,18.22,18.55,18.2,18.29,2677754,0
+YINN.US,D,20240326,000000,18.83,18.87,18.58,18.6,2792360,0
+YINN.US,D,20240327,000000,18.11,18.535,17.96,18.51,3493892,0
+YINN.US,D,20240328,000000,18.86,19.37,18.82,19.09,5748795,0
+YINN.US,D,20240401,000000,19.9,20.3277,19.57,19.9,7463557,0
+YINN.US,D,20240402,000000,20.2,20.78,20.1302,20.35,5506839,0
+YINN.US,D,20240403,000000,19.68,20.09,19.51,19.99,3536799,0
+YINN.US,D,20240404,000000,20.46,20.53,19.54,19.64,3619309,0
+YINN.US,D,20240405,000000,19.28,19.535,19.21,19.35,3184832,0
+YINN.US,D,20240408,000000,19.78,20.05,19.67,19.72,2444243,0
+YINN.US,D,20240409,000000,20,20.29,19.93,20.24,3194723,0
+YINN.US,D,20240410,000000,20.05,20.33,19.72,19.97,4255741,0
+YINN.US,D,20240411,000000,20.7,20.8,20.115,20.49,4036525,0
+YINN.US,D,20240412,000000,19.3,19.32,18.25,18.39,8986442,0
+YINN.US,D,20240415,000000,19.2,19.24,18.4,18.56,4256635,0
+YINN.US,D,20240416,000000,18.14,18.34,17.811,17.96,4330340,0
+YINN.US,D,20240417,000000,18.25,18.295,17.821,17.9,3094204,0
+YINN.US,D,20240418,000000,18.58,18.995,18.565,18.81,3387000,0
+YINN.US,D,20240419,000000,18.524,18.77,18.44,18.77,3906939,0
+YINN.US,D,20240422,000000,18.94,19.64,18.7598,19.57,4187009,0
+YINN.US,D,20240423,000000,20.02,20.535,19.99,20.5,5543555,0
+YINN.US,D,20240424,000000,21.5,21.73,21.275,21.6,7252300,0
+YINN.US,D,20240425,000000,21.23,22.14,21.23,22.09,5091831,0
+YINN.US,D,20240426,000000,23.35,23.64,22.94,23.21,4413477,0
+YINN.US,D,20240429,000000,23.24,23.86,23.09,23.77,4601637,0
+YINN.US,D,20240430,000000,22.79,22.95,22.16,22.22,4300010,0
+YINN.US,D,20240501,000000,22.4,23.26,22.255,22.66,4004948,0
+YINN.US,D,20240502,000000,24.68,26.82,24.66,26.39,10515734,0
+YINN.US,D,20240503,000000,26.9,27.065,26.22,27.05,5845562,0
+YINN.US,D,20240506,000000,27.25,27.435,26.57,26.9,4409851,0
+YINN.US,D,20240507,000000,26,26.09,25.71,25.87,3113788,0
+YINN.US,D,20240508,000000,24.84,25.54,24.77,25.49,3651756,0
+YINN.US,D,20240509,000000,26.956,27.17,26.49,27.11,3909359,0
+YINN.US,D,20240510,000000,28.6,28.86,27.92,28.2,4904962,0
+YINN.US,D,20240513,000000,29.25,30.29,29.25,30,4891895,0
+YINN.US,D,20240514,000000,28.9,29.3,28.76,28.91,4092993,0
+YINN.US,D,20240515,000000,29.78,29.91,29.0413,29.84,2790014,0
+YINN.US,D,20240516,000000,31,32.59,30.6083,32.44,5973250,0
+YINN.US,D,20240517,000000,32.6,33.69,32.09,33.01,5563695,0
+YINN.US,D,20240520,000000,32.02,32.51,31.74,31.93,3462741,0
+YINN.US,D,20240521,000000,30.46,30.85,30.03,30.52,4547450,0
+YINN.US,D,20240522,000000,30.08,30.24,29.22,29.24,4478019,0
+YINN.US,D,20240523,000000,28.65,28.92,27.25,27.47,6785524,0
+YINN.US,D,20240524,000000,26.98,27.5899,26.81,27.32,4662080,0
+YINN.US,D,20240528,000000,27.55,27.79,26.985,27.2,3385612,0
+YINN.US,D,20240529,000000,25.682,26.07,25.58,25.97,3320526,0
+YINN.US,D,20240530,000000,25.06,26.1,24.94,25.99,4000414,0
+YINN.US,D,20240531,000000,24.25,24.61,23.88,24.55,6149385,0
+YINN.US,D,20240603,000000,25.48,25.6682,24.385,24.85,3986102,0
+YINN.US,D,20240604,000000,25.54,25.76,25,25.4,3300903,0
+YINN.US,D,20240605,000000,25.72,26.05,25.41,26.01,3138940,0
+YINN.US,D,20240606,000000,26.04,26.12,25.45,26,2387498,0
+YINN.US,D,20240607,000000,24.89,25.0299,24.16,24.16,3550366,0
+YINN.US,D,20240610,000000,24.26,24.84,23.9901,24.67,1943185,0
+YINN.US,D,20240611,000000,24.5,24.54,23.845,24.11,2299155,0
+YINN.US,D,20240612,000000,24.38,24.57,23.87,23.92,4307602,0
+YINN.US,D,20240613,000000,24.28,24.58,23.61,23.87,2629425,0
+YINN.US,D,20240614,000000,23.4,23.54,23.11,23.25,2684335,0
+YINN.US,D,20240617,000000,23.84,24.205,23.6101,24.11,2674083,0
+YINN.US,D,20240618,000000,23.89,24.44,23.7,24.26,1984876,0
+YINN.US,D,20240620,000000,25.32,25.43,24.7598,25.06,2953070,0
+YINN.US,D,20240621,000000,24.35,24.495,23.85,23.85,2464609,0
+YINN.US,D,20240624,000000,24.331,25.23,24.331,24.54,2981640,0
+YINN.US,D,20240625,000000,24.09,24.15,23.73,23.92,1983314,0
+YINN.US,D,20240626,000000,23.97,24.07,23.69,23.9,1864152,0
+YINN.US,D,20240627,000000,23.04,23.04,22.16,22.23,4727067,0
+YINN.US,D,20240628,000000,22.76,22.765,22.3,22.36,2730507,0
+YINN.US,D,20240701,000000,23,23.15,22.625,22.66,2127186,0
+YINN.US,D,20240702,000000,23.09,23.6,22.95,23.57,2205091,0
+YINN.US,D,20240703,000000,24.05,24.9186,24.05,24.78,3448875,0
+YINN.US,D,20240705,000000,23.53,23.615,22.9199,23.56,3092864,0
+YINN.US,D,20240708,000000,22.95,22.98,22.72,22.92,2836497,0
+YINN.US,D,20240709,000000,22.77,23.7051,22.68,23.62,3539863,0
+YINN.US,D,20240710,000000,23.4,23.6,23.095,23.34,3563782,0
+YINN.US,D,20240711,000000,24.45,25.07,24.35,24.84,5743611,0
+YINN.US,D,20240712,000000,26.17,26.57,25.475,25.48,5333282,0
+YINN.US,D,20240715,000000,24.57,24.58,23.76,23.81,4974319,0
+YINN.US,D,20240716,000000,23.11,23.88,22.98,23.84,4324112,0
+YINN.US,D,20240717,000000,23.28,23.32,22.6601,22.81,4277097,0
+YINN.US,D,20240718,000000,22.91,23.26,22.16,22.24,4158824,0
+YINN.US,D,20240719,000000,21.86,21.995,21.65,21.65,3175323,0
+YINN.US,D,20240722,000000,22.84,23.185,22.675,23.03,3489093,0
+YINN.US,D,20240723,000000,21.95,22.075,21.69,22.01,2769344,0
+YINN.US,D,20240724,000000,21.65,22.095,21.23,21.26,3867079,0
+YINN.US,D,20240725,000000,20.65,20.9658,20.5,20.53,3947535,0
+YINN.US,D,20240726,000000,20.41,20.9857,20.24,20.84,2772757,0
+YINN.US,D,20240729,000000,20.91,21.04,20.6802,20.9,2744485,0
+YINN.US,D,20240730,000000,20.4,20.41,20.15,20.27,2566014,0
+YINN.US,D,20240731,000000,21.61,21.85,21.075,21.14,3479317,0
+YINN.US,D,20240801,000000,21.13,21.23,20.13,20.25,3241628,0
+YINN.US,D,20240802,000000,19.88,19.975,19.49,19.92,3674279,0
+YINN.US,D,20240805,000000,18.51,19.73,18.49,19.6,6166886,0
+YINN.US,D,20240806,000000,18.63,19.3,18.552,19,4830562,0
+YINN.US,D,20240807,000000,20,20.0199,19.065,19.18,3721743,0
+YINN.US,D,20240808,000000,19.95,20.63,19.805,20.51,3241984,0
+YINN.US,D,20240809,000000,20.32,20.45,20.035,20.4,1886346,0
+YINN.US,D,20240812,000000,20.69,21.1699,20.67,20.88,1841827,0
+YINN.US,D,20240813,000000,21.06,21.32,20.96,21.27,2021867,0
+YINN.US,D,20240814,000000,20.8,20.84,19.7099,20.07,2838445,0
+YINN.US,D,20240815,000000,20.75,21.535,20.75,21.24,3978766,0
+YINN.US,D,20240816,000000,21.92,22.705,21.872,22.54,3006613,0
+YINN.US,D,20240819,000000,22.92,23.53,22.92,23.19,2471748,0
+YINN.US,D,20240820,000000,22.49,22.49,21.55,21.62,3158162,0
+YINN.US,D,20240821,000000,21.65,22.31,21.65,22.27,2170706,0
+YINN.US,D,20240822,000000,22.51,22.51,21.49,21.73,2221896,0
+YINN.US,D,20240823,000000,22.32,22.97,22.16,22.84,2995906,0
+YINN.US,D,20240826,000000,22.11,22.46,21.89,22.21,2403903,0
+YINN.US,D,20240827,000000,23.08,23.22,22.76,22.89,2083315,0
+YINN.US,D,20240828,000000,22.31,22.59,21.64,21.8,2162625,0
+YINN.US,D,20240829,000000,22.3,22.45,22.17,22.31,1824411,0
+YINN.US,D,20240830,000000,23.05,23.06,22.205,22.58,2297651,0
+YINN.US,D,20240903,000000,21.53,21.6999,21.25,21.38,2296826,0
+YINN.US,D,20240904,000000,21.45,21.715,21.3,21.38,1774976,0
+YINN.US,D,20240905,000000,21.15,21.47,20.97,21.03,1715493,0
+YINN.US,D,20240906,000000,20.96,21.03,20.06,20.21,2320431,0
+YINN.US,D,20240909,000000,19.96,20.4,19.83,20.25,1414435,0
+YINN.US,D,20240910,000000,20.21,20.245,19.67,20.05,2343936,0
+YINN.US,D,20240911,000000,20.19,20.7299,19.96,20.64,4929566,0
+YINN.US,D,20240912,000000,20.54,20.78,20.23,20.63,3833033,0
+YINN.US,D,20240913,000000,21.13,21.15,20.7,20.96,3128092,0
+YINN.US,D,20240916,000000,21.38,21.48,21.19,21.28,1143838,0
+YINN.US,D,20240917,000000,22.06,22.55,22.02,22.12,2202572,0
+YINN.US,D,20240918,000000,22.37,22.45,21.65,21.8,2124509,0
+YINN.US,D,20240919,000000,23.65,24.17,23.18,24.07,4656804,0
+YINN.US,D,20240920,000000,24.45,24.65,23.99,24.06,3012483,0
+YINN.US,D,20240923,000000,25,26.03,24.9301,25.47,4177577,0
+YINN.US,D,20240924,000000,30.16,33.2102,29.86,32.85,15856463,0
+YINN.US,D,20240925,000000,29.91,31.3,29.77,30.23,9583697,0
+YINN.US,D,20240926,000000,37.27,37.98,35.43,37.35,24806928,0
+YINN.US,D,20240927,000000,36.83,39.27,36.7,38.33,21924067,0
+YINN.US,D,20240930,000000,40.565,40.61,36.805,36.93,28495801,0
+YINN.US,D,20241001,000000,37.74,41.58,36.99,41.45,20727612,0
+YINN.US,D,20241002,000000,49.08,50.72,46.62,50.49,36244899,0
+YINN.US,D,20241003,000000,45,48.44,44.828,46.74,21221520,0
+YINN.US,D,20241004,000000,51.21,52.07,50.26,51.83,19795092,0
+YINN.US,D,20241007,000000,55.59,59.2605,53.22,58.57,40672861,0
+YINN.US,D,20241008,000000,41.99,43.83,37,40.76,59686979,0
+YINN.US,D,20241009,000000,36.9,40,36.8,38.79,38211093,0
+YINN.US,D,20241010,000000,40.48,41.28,38.28,40.13,24879196,0
+YINN.US,D,20241011,000000,37.76,41.4599,37.28,40.74,24900953,0
+YINN.US,D,20241014,000000,38.99,41.27,37.83,38.22,22771653,0
+YINN.US,D,20241015,000000,35.27,35.5,31.93,32.18,31972175,0
+YINN.US,D,20241016,000000,33.74,34.82,33.46,33.91,11626520,0
+YINN.US,D,20241017,000000,32,32.05,30.76,31.41,15357417,0
+YINN.US,D,20241018,000000,36.16,36.22,35,35.38,18878334,0
+YINN.US,D,20241021,000000,33.69,34.38,33.08,33.95,9445499,0
+YINN.US,D,20241022,000000,33.95,35.55,33.91,34.68,10123665,0
+YINN.US,D,20241023,000000,35.68,35.84,34.09,34.34,9448518,0
+YINN.US,D,20241024,000000,33.98,34.3,32.83,33.69,7221575,0
+YINN.US,D,20241025,000000,34.37,34.815,33.63,33.68,11457557,0
+YINN.US,D,20241028,000000,34.15,35.71,34,35.3,7956898,0
+YINN.US,D,20241029,000000,36.07,36.08,34.41,34.61,9380079,0
+YINN.US,D,20241030,000000,32.59,33.735,32.3225,33.34,7541039,0
+YINN.US,D,20241031,000000,32.98,33.12,31.925,32.98,5896300,0
+YINN.US,D,20241101,000000,33.9,34.2599,33.19,33.4,5386534,0
+YINN.US,D,20241104,000000,34.24,35.24,33.9032,33.95,6607025,0
+YINN.US,D,20241105,000000,36.37,36.79,35.7,36.33,9922030,0
+YINN.US,D,20241106,000000,32.72,34,31.73,33.16,12822634,0
+YINN.US,D,20241107,000000,37.49,39.19,37.11,38.53,16300324,0
+YINN.US,D,20241108,000000,33.6,34.1,31.545,32.13,27708133,0
+YINN.US,D,20241111,000000,32.33,32.47,31.7047,31.9,7839236,0
+YINN.US,D,20241112,000000,29.1253,29.5532,28.03,28.36,15014129,0
+YINN.US,D,20241113,000000,29.02,29.08,28,28.16,8590357,0
+YINN.US,D,20241114,000000,27.82,27.9694,26.94,27.27,9190469,0
+YINN.US,D,20241115,000000,27.68,27.81,27.225,27.67,7234303,0
+YINN.US,D,20241118,000000,28.695,29.25,28.4732,29.15,6993423,0
+YINN.US,D,20241119,000000,28.36,28.55,28.18,28.33,4626456,0
+YINN.US,D,20241120,000000,28.56,28.7903,28.33,28.63,4052008,0
+YINN.US,D,20241121,000000,28.03,28.32,27.82,28.13,4365330,0
+YINN.US,D,20241122,000000,26.21,26.38,25.96,26.22,8128369,0
+YINN.US,D,20241125,000000,25.95,26.43,25.78,26.26,6408909,0
+YINN.US,D,20241126,000000,26.27,26.33,25.37,25.78,4698073,0
+YINN.US,D,20241127,000000,27.805,28.14,27.54,27.83,7474602,0
+YINN.US,D,20241129,000000,27.2,27.8364,26.67,27.78,7641776,0
+YINN.US,D,20241202,000000,27.95,28.13,27.3301,28.01,5921476,0
+YINN.US,D,20241203,000000,28.22,28.83,28.18,28.37,6174404,0
+YINN.US,D,20241204,000000,28.53,28.53,27.55,27.75,5852513,0
+YINN.US,D,20241205,000000,27.83,28.35,27.82,28.06,3602670,0
+YINN.US,D,20241206,000000,29.41,29.59,29.01,29.01,6392161,0
+YINN.US,D,20241209,000000,35.06,37.42,34.86,35.91,29403033,0
+YINN.US,D,20241210,000000,31.84,32.2,31.12,31.38,12037848,0
+YINN.US,D,20241211,000000,30.27,30.45,29.75,30.36,9400501,0
+YINN.US,D,20241212,000000,30.24,30.965,29.91,30.38,9505433,0
+YINN.US,D,20241213,000000,29.185,29.24,28.4309,29.09,6987238,0
+YINN.US,D,20241216,000000,27.91,28.465,27.7,27.75,6415079,0
+YINN.US,D,20241217,000000,28.11,29.2,28.01,29.05,5826395,0
+YINN.US,D,20241218,000000,28.621,28.9683,27.18,27.34,5782315,0
+YINN.US,D,20241219,000000,28.1,28.3578,27.7705,27.8,5768071,0
+YINN.US,D,20241220,000000,27.625,28.65,27.48,28.29,3999502,0
+YINN.US,D,20241223,000000,28.24,28.935,27.955,28.78,4350825,0
+YINN.US,D,20241224,000000,29.68,29.9,29.36,29.75,3338377,0
+YINN.US,D,20241226,000000,29.41,30.59,29.4,30.05,4140969,0
+YINN.US,D,20241227,000000,29.09,29.31,28.805,29.15,3831966,0
+YINN.US,D,20241230,000000,28.73,28.79,28.0103,28.07,4593233,0
+YINN.US,D,20241231,000000,28.15,28.295,27.7,27.94,4014454,0
+YINN.US,D,20250102,000000,26.8133,27.05,26.36,26.41,5772467,0
+YINN.US,D,20250103,000000,27.27,27.615,27.08,27.57,3349059,0
+YINN.US,D,20250106,000000,27.9508,28.31,26.39,26.59,8566730,0
+YINN.US,D,20250107,000000,26.0439,26.32,25.54,25.68,5701844,0
+YINN.US,D,20250108,000000,24.9485,25.35,24.6,25.31,5488249,0
+YINN.US,D,20250110,000000,24.11,24.11,23.03,23.11,10074350,0
+YINN.US,D,20250113,000000,23.17,23.6197,23.06,23.38,4795478,0
+YINN.US,D,20250114,000000,25.05,25.305,24.76,24.97,6413726,0
+YINN.US,D,20250115,000000,25.85,25.98,25.43,25.91,5432145,0
+YINN.US,D,20250116,000000,25.89,26.075,25.69,25.91,3135507,0
+YINN.US,D,20250117,000000,26.45,28.181,26.26,27.36,9826441,0
+YINN.US,D,20250121,000000,28.59,28.77,27.68,28.22,6820478,0
+YINN.US,D,20250122,000000,27.745,27.87,27.125,27.64,6830710,0
+YINN.US,D,20250123,000000,27.4084,27.87,27.125,27.75,4095445,0
+YINN.US,D,20250124,000000,28.925,29.88,28.6559,29.79,6986784,0
+YINN.US,D,20250127,000000,30.66,30.93,29.97,30.54,10212061,0
+YINN.US,D,20250128,000000,30.26,31.56,29.415,31.56,5098385,0
+YINN.US,D,20250129,000000,32.15,32.68,30.98,31.25,7432774,0
+YINN.US,D,20250130,000000,31.425,34.08,31.425,33.26,9630763,0
+YINN.US,D,20250131,000000,33.19,33.29,30.94,31.24,7929874,0
+YINN.US,D,20250203,000000,29.55,31.76,29.27,30.74,8098881,0
+YINN.US,D,20250204,000000,32.49,33.615,32.14,32.79,8392266,0
+YINN.US,D,20250205,000000,31.6293,31.895,31.14,31.24,4332712,0
+YINN.US,D,20250206,000000,32.5716,32.76,31.97,32.22,4326782,0
+YINN.US,D,20250207,000000,34.025,34.985,33.18,33.67,12445473,0
+YINN.US,D,20250210,000000,35.7484,36.33,35.145,36.27,8756296,0
+YINN.US,D,20250211,000000,35.16,36.075,34.65,35.26,6556574,0
+YINN.US,D,20250212,000000,36.61,38.5,36.15,37.92,8414220,0
+YINN.US,D,20250213,000000,35.7662,38,35.53,37.92,11026809,0
+YINN.US,D,20250214,000000,41.345,41.54,40.01,40.83,13413545,0
+YINN.US,D,20250218,000000,42.5296,42.53,40.85,41.6,11675046,0
+YINN.US,D,20250219,000000,41.43,41.47,40.27,40.71,6294880,0
+YINN.US,D,20250220,000000,42.79,44.95,41.475,43.15,12157336,0
+YINN.US,D,20250221,000000,45.385,46.95,44.2,44.96,13247667,0
+YINN.US,D,20250224,000000,43.34,43.34,40.25,40.41,8675448,0
+YINN.US,D,20250225,000000,41.92,42.08,40.75,41.69,6553905,0
+YINN.US,D,20250226,000000,45.86,46.67,44.77,45.27,8618861,0
+YINN.US,D,20250227,000000,44.295,45.3599,43.07,43.98,6920514,0
+YINN.US,D,20250228,000000,40.23,41.1,39.63,40.81,6667519,0
+YINN.US,D,20250303,000000,40.73,40.98,37.88,38.45,5874064,0
+YINN.US,D,20250304,000000,39.23,41.115,38.3598,40.16,5932213,0
+YINN.US,D,20250305,000000,43.21,46.45,42.75,46.09,10530522,0
+YINN.US,D,20250306,000000,47.9,48.6499,46.02,46.57,9153790,0
+YINN.US,D,20250307,000000,47.03,48.28,45.77,46.65,5971090,0
+YINN.US,D,20250310,000000,43.71,44.6,41.88,42.73,8569468,0
+YINN.US,D,20250311,000000,45.1,46.0399,43.5101,44.4,5065684,0
+YINN.US,D,20250312,000000,44.27,44.4899,42.7,44.17,5008190,0
+YINN.US,D,20250313,000000,43.05,45.6446,43.03,45.15,3845174,0
+YINN.US,D,20250314,000000,48.75,49.21,47.98,48.82,7071169,0
+YINN.US,D,20250317,000000,48.67,52.57,48.62,52.34,7151781,0
+YINN.US,D,20250318,000000,53.05,53.12,51.42,52.15,5522656,0
+YINN.US,D,20250319,000000,53.085,53.085,51.03,51.48,3837799,0
+YINN.US,D,20250320,000000,47.14,48.1,46.71,47.02,6317220,0
+YINN.US,D,20250321,000000,44.11,44.98,43.71,44.46,5335878,0
+YINN.US,D,20250324,000000,45.73,45.8,44.61,44.83,4975520,0
+YINN.US,D,20250325,000000,43.95,44.85,42.78,43.32,4117241,0
+YINN.US,D,20250326,000000,43.32,44.16,42.42,43.09,4094311,0
+YINN.US,D,20250327,000000,43.5,45.21,43.395,44.73,4126345,0
+YINN.US,D,20250328,000000,42.5,42.6,41.175,41.45,4837146,0
+YINN.US,D,20250331,000000,40.5,41.74,39.93,41.47,3380225,0
+YINN.US,D,20250401,000000,40.98,41.7,40.33,41.21,2685958,0
+YINN.US,D,20250402,000000,41.065,41.23,40.13,40.48,4243451,0
+YINN.US,D,20250403,000000,38.3215,39.74,38.3,39.32,6264289,0
+YINN.US,D,20250404,000000,32.88,33.74,29,31.52,18271732,0
+YINN.US,D,20250407,000000,25.0172,29.17,22.275,23.04,32940981,0
+YINN.US,D,20250408,000000,26.44,26.52,21.4118,22.36,17755940,0
+YINN.US,D,20250409,000000,24.61,27.2,23.56,26.8,22796252,0
+YINN.US,D,20250410,000000,27.38,27.91,25.27,26.66,14004433,0
+YINN.US,D,20250411,000000,28.5,30.2,27.78,30.08,8834032,0
+YINN.US,D,20250414,000000,31.05,32.2613,30.78,31.12,8988531,0
+YINN.US,D,20250415,000000,30.9,31.214,30.4412,30.66,3471226,0
+YINN.US,D,20250416,000000,28.9,29.6,28.0301,28.53,5195328,0
+YINN.US,D,20250417,000000,29.8,30,28.51,28.57,4548763,0
+YINN.US,D,20250421,000000,28.9,28.99,27.73,28.5,3269824,0
+YINN.US,D,20250422,000000,30.65,31.97,30.46,31.21,6758508,0
+YINN.US,D,20250423,000000,32.835,33.96,32.2596,32.32,6941813,0
+YINN.US,D,20250424,000000,32.3,33.28,31.95,32.97,3190549,0
+YINN.US,D,20250425,000000,32.47,32.84,32.1403,32.63,3172300,0
+YINN.US,D,20250428,000000,32.525,32.96,32.22,32.62,2999763,0
+YINN.US,D,20250429,000000,32.2799,32.51,32.09,32.17,1682354,0
+YINN.US,D,20250430,000000,32.25,32.45,31.47,32.21,3373763,0
+YINN.US,D,20250501,000000,32.3,32.47,31.77,32.04,2496652,0
+YINN.US,D,20250502,000000,35.325,35.38,34.4,35.13,6173453,0
+YINN.US,D,20250505,000000,34.71,35.55,34.71,35.1,2559903,0
+YINN.US,D,20250506,000000,36.07,36.8699,35.97,36.22,7377676,0
+YINN.US,D,20250507,000000,34.58,34.7085,33.83,33.86,5711383,0
+YINN.US,D,20250508,000000,35.35,35.77,34.55,35.26,4333355,0
+YINN.US,D,20250509,000000,35.67,35.835,34.78,34.86,2675445,0
+YINN.US,D,20250512,000000,38.525,38.67,37.555,38.33,8000957,0
+YINN.US,D,20250513,000000,36.955,38.0875,36.58,37.43,4704484,0
+YINN.US,D,20250514,000000,39.41,39.62,38.68,39.08,4673928,0
+YINN.US,D,20250515,000000,37.68,37.75,36.755,37.41,4526867,0
+YINN.US,D,20250516,000000,37.1915,37.36,36.73,36.97,2344796,0
+YINN.US,D,20250519,000000,36.4714,37.665,36.37,37.66,2509143,0
+YINN.US,D,20250520,000000,38.515,38.87,38.23,38.85,2508338,0
+YINN.US,D,20250521,000000,39.4,39.79,38.0201,38.26,4108979,0
+YINN.US,D,20250522,000000,37.7099,38.035,37.47,37.72,2261076,0
+YINN.US,D,20250523,000000,37.265,38.05,37.22,37.83,2976161,0
+YINN.US,D,20250527,000000,36.7616,36.96,36.48,36.79,2916654,0
+YINN.US,D,20250528,000000,36.14,36.14,35.6,35.63,2559388,0
+YINN.US,D,20250529,000000,37.345,37.42,36.42,36.7,2747843,0
+YINN.US,D,20250530,000000,35.2522,35.298,34.11,34.71,5584701,0
+YINN.US,D,20250602,000000,35.13,35.8,34.83,35.72,2634299,0
+YINN.US,D,20250603,000000,37.07,37.205,36.578,36.92,2239363,0
+YINN.US,D,20250604,000000,37.855,38.94,37.77,38.84,3624571,0
+YINN.US,D,20250605,000000,39.98,40.36,39.0599,39.69,6121679,0
+YINN.US,D,20250606,000000,38.7,39.58,38.345,39.53,2830991,0
+YINN.US,D,20250609,000000,40.56,41.22,40.36,40.97,3039129,0
+YINN.US,D,20250610,000000,41.34,41.6,40.54,41.54,2902605,0
+YINN.US,D,20250611,000000,42.61,42.8899,42.0142,42.21,3627809,0
+YINN.US,D,20250612,000000,41.73,41.93,41.38,41.63,2420868,0
+YINN.US,D,20250613,000000,39.48,40,39.05,39.38,3198049,0
+YINN.US,D,20250616,000000,41.24,42.14,41.08,41.19,2746278,0
+YINN.US,D,20250617,000000,40.7,40.8499,39.79,39.88,2083576,0
+YINN.US,D,20250618,000000,38.81,38.9563,38.08,38.28,2523501,0
+YINN.US,D,20250620,000000,38.45,38.57,37.43,37.52,2649921,0
+YINN.US,D,20250623,000000,38.45,39.16,38.08,39.13,2811928,0
+YINN.US,D,20250624,000000,40.67,42.18,40.44,42.16,2923722,0
+YINN.US,D,20250625,000000,42.35,42.43,41.7913,42,2312079,0
+YINN.US,D,20250626,000000,41.9,42.79,41.57,42.33,2019451,0
+YINN.US,D,20250627,000000,41.2,41.57,40.7048,41.18,2360350,0
+YINN.US,D,20250630,000000,40.14,41.09,39.72,40.98,2797330,0
+YINN.US,D,20250701,000000,40.745,41.525,40.71,41.26,1616309,0
+YINN.US,D,20250702,000000,40.49,40.77,40.07,40.74,1440877,0
+YINN.US,D,20250703,000000,39.4,39.825,39.1752,39.39,2785046,0
+YINN.US,D,20250707,000000,39.31,40.29,39.22,39.43,1911859,0
+YINN.US,D,20250708,000000,40.55,40.94,40.14,40.56,2358677,0
+YINN.US,D,20250709,000000,39.46,39.5,38.56,38.88,4224935,0
+YINN.US,D,20250710,000000,39.675,40,39.16,39.95,2047767,0
+YINN.US,D,20250711,000000,40.08,40.34,39.675,39.81,1777714,0
+YINN.US,D,20250714,000000,40.51,41.1972,40.37,41.13,1951854,0
+YINN.US,D,20250715,000000,42.6596,43.76,41.85,43.54,4794191,0
+YINN.US,D,20250716,000000,42.43,43.08,41.944,42.98,2826152,0
+YINN.US,D,20250717,000000,42.12,43.42,42.01,43.33,1865307,0
+YINN.US,D,20250718,000000,45.04,46.03,44.93,44.99,4216268,0
+YINN.US,D,20250721,000000,45.49,46.28,44.94,45.5,3530073,0
+YINN.US,D,20250722,000000,46.305,47.49,45.885,47.31,3590868,0
+YINN.US,D,20250723,000000,48.41,48.79,48.07,48.48,3569772,0
+YINN.US,D,20250724,000000,48.45,48.77,47.685,47.94,2962622,0
+YINN.US,D,20250725,000000,46.5741,46.99,46.15,46.96,2458282,0
+YINN.US,D,20250728,000000,46.98,47.148,46,46.29,3501593,0
+YINN.US,D,20250729,000000,46.82,46.84,45.29,45.31,3145999,0
+YINN.US,D,20250730,000000,44.3849,44.91,43.53,43.9,3321740,0
+YINN.US,D,20250731,000000,42.256,43.12,41.94,42.57,3541664,0
+YINN.US,D,20250801,000000,40.9961,41.16,39.8613,40.54,4932954,0
+YINN.US,D,20250804,000000,42.77,43.05,42.075,42.48,4128495,0
+YINN.US,D,20250805,000000,43.58,43.789,43.041,43.12,2427786,0
+YINN.US,D,20250806,000000,43.34,43.67,42.57,43.61,1806247,0
+YINN.US,D,20250807,000000,43.923,44.2,43.02,43.44,2186390,0
+YINN.US,D,20250808,000000,42.79,43.17,42.6,43.1,1803347,0
+YINN.US,D,20250811,000000,42.485,42.8986,41.58,42.04,4057068,0
+YINN.US,D,20250812,000000,42.65,44.22,42.625,44.12,2247582,0
+YINN.US,D,20250813,000000,47.24,48,47.21,48,4930192,0
+YINN.US,D,20250814,000000,45.6,46.01,44.88,45.17,3516034,0
+YINN.US,D,20250815,000000,45.34,45.67,45.0001,45.25,2271755,0
+YINN.US,D,20250818,000000,45.98,46.41,45.77,46,2592413,0
+YINN.US,D,20250819,000000,45.61,45.92,44.39,44.74,2288782,0
+YINN.US,D,20250820,000000,45.25,45.56,44.59,45.36,1976280,0
+YINN.US,D,20250821,000000,44.71,45.41,44.69,45.2,1472732,0
+YINN.US,D,20250822,000000,46.35,48.435,46.15,48.14,3893252,0
+YINN.US,D,20250825,000000,48.575,49.5,47.815,47.85,4702193,0
+YINN.US,D,20250826,000000,48.4928,48.87,47.97,48.12,1800546,0
+YINN.US,D,20250827,000000,44.55,44.605,43.875,44.53,4893463,0
+YINN.US,D,20250828,000000,44.435,45.76,44.23,45.67,2601483,0
+YINN.US,D,20250829,000000,45.99,47.19,45.76,46.8,3381494,0
+YINN.US,D,20250902,000000,46.02,48,45.7432,47.96,4394275,0
+YINN.US,D,20250903,000000,46.6,47.095,46.165,46.77,1784176,0
+YINN.US,D,20250904,000000,44.7,44.93,43.77,44.71,2811844,0
+YINN.US,D,20250905,000000,46.7126,46.88,45.72,46.45,2590510,0
+YINN.US,D,20250908,000000,47.83,48.465,47.37,48.44,3049819,0
+YINN.US,D,20250909,000000,49.73,50.75,49.68,50.28,3663082,0
+YINN.US,D,20250910,000000,50.809,50.86,49.4,49.4,3199452,0
+YINN.US,D,20250911,000000,50.95,53.165,50.89,53.15,3737269,0
+YINN.US,D,20250912,000000,52.6,52.89,51.8803,52.19,1756543,0
+YINN.US,D,20250915,000000,53.675,53.795,53.01,53.21,2353661,0
+YINN.US,D,20250916,000000,52.8227,54.51,52.4007,54.3,2124341,0
+YINN.US,D,20250917,000000,56.63,56.99,55.44,56.61,3674698,0
+YINN.US,D,20250918,000000,53.81,54.9,53.54,54.5,3049855,0
+YINN.US,D,20250919,000000,54.7,55.42,53.76,53.78,2341893,0
+YINN.US,D,20250922,000000,52.71,53.17,52.186934,52.63,2393838,0
+YINN.US,D,20250923,000000,51.25,51.8,50.54,50.55,2804742,0
+YINN.US,D,20250924,000000,52.275,53.18,51.93,52.19,2130450,0
+YINN.US,D,20250925,000000,52.55,52.92,51.78,52.56,1798162,0
+YINN.US,D,20250926,000000,51,51.53,50.35,51.32,2107049,0
+YINN.US,D,20250929,000000,53.6531,54.13,53.24,53.64,1571364,0
+YINN.US,D,20250930,000000,55.14,55.34,53.87,54.29,1633130,0
+YINN.US,D,20251001,000000,54.49,55.3894,54.35,55.17,978769,0
+YINN.US,D,20251002,000000,57.45,57.71,56.32,56.62,1688098,0
+YINN.US,D,20251003,000000,55.945,56.167,54.9265,55.36,1229527,0
+YINN.US,D,20251006,000000,54.39,55.82,54.3,55.25,1572799,0
+YINN.US,D,20251007,000000,55.465,55.56,53.0201,53.4,1732596,0
+YINN.US,D,20251008,000000,53.31,53.89,52.56,53.8,1840816,0
+YINN.US,D,20251009,000000,54.0729,54.1,51.2705,51.68,2260336,0
+YINN.US,D,20251010,000000,51.26,52.3,42.51,43.42,14848251,0
+YINN.US,D,20251013,000000,48.08,48.26,46.86,47.2,5854541,0
+YINN.US,D,20251014,000000,45.57,48.11,45.4143,46.9,2847406,0
+YINN.US,D,20251015,000000,48.511,48.989,47.295,48.22,2231386,0
+YINN.US,D,20251016,000000,49.11,49.85,48.45,48.92,1807708,0
+YINN.US,D,20251017,000000,46.72,49.11,46.6,48.87,2521518,0
+YINN.US,D,20251020,000000,48.545,50.905,48.2503,50.64,2489810,0
+YINN.US,D,20251021,000000,49.21,49.29,48.38,48.55,1527071,0
+YINN.US,D,20251022,000000,47.89,48.85,46.55,47.82,1331985,0
+YINN.US,D,20251023,000000,49.5,50.87,49.32,50.27,1687183,0
+YINN.US,D,20251024,000000,51.16,51.27,50.59,50.75,1500695,0
+YINN.US,D,20251027,000000,52.93,53.005,52.42,52.69,2186632,0
+YINN.US,D,20251028,000000,51,51.995,50.71,51.86,2212123,0
+YINN.US,D,20251029,000000,52.86,53.23,51.35,52.23,2164666,0
+YINN.US,D,20251030,000000,49.111,50,48.78,49.14,2411676,0
+YINN.US,D,20251031,000000,46.84,47.8,46.2256,47.51,3156807,0
+YINN.US,D,20251103,000000,48.06,48.09,47.19,47.9,1659749,0
+YINN.US,D,20251104,000000,46.16,47.25,45.92,46.27,1926026,0
+YINN.US,D,20251105,000000,46.76,47.94,46.6,47.58,1485605,0
+YINN.US,D,20251106,000000,49.37,50.09,48.35,48.93,2228819,0
+YINN.US,D,20251107,000000,47.1932,48.19,46.435,48.13,1883992,0
+YINN.US,D,20251110,000000,50.37,51.13,49.81,50.97,2117242,0
+YINN.US,D,20251111,000000,51.1786,51.68,50.84,51,1410348,0
+YINN.US,D,20251112,000000,51.75,51.76,50.74,51.55,1902859,0
+YINN.US,D,20251113,000000,52.675,52.68,49.975,50.52,2141338,0
+YINN.US,D,20251114,000000,48.645,50.15,47.7,48.59,2718921,0
+YINN.US,D,20251117,000000,47.4541,48.24,46.37,46.87,1604160,0
+YINN.US,D,20251118,000000,45.3,46.73,45.126,46.33,1620885,0
+YINN.US,D,20251119,000000,45.41,45.66,44.58,44.95,1656433,0
+YINN.US,D,20251120,000000,45.51,46.0399,42.97,43.04,3550622,0
+YINN.US,D,20251121,000000,42.09,44.069,41.55,43.46,3634867,0
+YINN.US,D,20251124,000000,44.76,45.68,44.65,45.58,1579059,0
+YINN.US,D,20251125,000000,46.68,46.87,45.84,46.44,1990675,0
+YINN.US,D,20251126,000000,46.1172,46.45,43.95,45.59,1681620,0
+YINN.US,D,20251128,000000,45.75,46.4,45.69,46.1,888170,0
+YINN.US,D,20251201,000000,45.95,47.06,45.91,46.57,794658,0
+YINN.US,D,20251202,000000,46.1,46.15,45.17,45.92,841211,0
+YINN.US,D,20251203,000000,44.11,44.98,44.035,44.98,992896,0
+YINN.US,D,20251204,000000,45.54,45.59,45.05,45.33,685595,0
+YINN.US,D,20251205,000000,47.3,47.65,46.92,47.22,1157663,0
+YINN.US,D,20251208,000000,45.945,45.97,45.12,45.73,1214819,0
+YINN.US,D,20251209,000000,43.145,43.7,42.91,43.52,2184628,0
+YINN.US,D,20251210,000000,44.06,44.87,43.733,44.41,1370617,0
+YINN.US,D,20251211,000000,44.01,44.88,43.59,44.71,1106018,0
+YINN.US,D,20251212,000000,45.5,45.78,43.71,44.33,1249525,0
+YINN.US,D,20251215,000000,43.98,44.08,43.045,43.13,1537017,0
+YINN.US,D,20251216,000000,41.51,41.96,41.02,41.82,2791709,0
+YINN.US,D,20251217,000000,43.02,43.28,41.51,41.58,1553497,0
+YINN.US,D,20251218,000000,43.09,43.57,42.67,42.74,1905603,0
+YINN.US,D,20251219,000000,43.38,44.34,43.31,43.94,1176148,0
+YINN.US,D,20251222,000000,43.8,44.38,43.59,44.09,1203480,0
+YINN.US,D,20251223,000000,43.05,43.595,42.561,43.58,948898,0
+YINN.US,D,20251224,000000,43.52,43.92,43.45,43.67,374755,0
+YINN.US,D,20251226,000000,44.05,44.97,43.87,44.91,1269081,0
+YINN.US,D,20251229,000000,42.51,43.375,42.45,43.34,1579849,0
+YINN.US,D,20251230,000000,44.3,44.44,43.72,43.9,1913619,0
+YINN.US,D,20251231,000000,43,43.04,42.315,42.59,1408244,0
+YINN.US,D,20260102,000000,46.37,47.8155,46.35,47.72,4172837,0
+YINN.US,D,20260105,000000,46.105,48.0531,45.65,48,2325263,0
+YINN.US,D,20260106,000000,48.6,49.136154,47.96,48.05,1720877,0
+YINN.US,D,20260107,000000,46.324,46.4,45.565,45.63,1902536,0
+YINN.US,D,20260108,000000,44.54,46.11,44.4701,46.05,1840043,0
+YINN.US,D,20260109,000000,45.46,45.9499,44.76,45.81,2007955,0
+YINN.US,D,20260112,000000,47.5599,50.455,47.41,50.34,3722637,0
+YINN.US,D,20260113,000000,49.23,49.7,48.15,48.9,1556199,0
+YINN.US,D,20260114,000000,47.54,48.2,47.26,48.05,1650005,0
+YINN.US,D,20260115,000000,47.55,48.66,46.78,47.96,1417125,0
+YINN.US,D,20260116,000000,46.0509,46.28,44.64,45.33,3355713,0
+YINN.US,D,20260120,000000,44.43,45.245,43.81,43.94,1721868,0
+YINN.US,D,20260121,000000,45.26,46.1,44.54,45.44,2633166,0
+YINN.US,D,20260122,000000,45.9,46.56,45.69,45.8,2233497,0
+YINN.US,D,20260123,000000,45.24,45.81,44.76,45.66,1248328,0
+YINN.US,D,20260126,000000,45.255,46.2,45.1,45.69,1544969,0
+YINN.US,D,20260127,000000,47.3108,47.67,46.88,47.46,1497850,0
+YINN.US,D,20260128,000000,49.76,49.95,48.65,49.35,1930530,0
+YINN.US,D,20260129,000000,51.165,51.78,48.271,50.41,3158520,0
+YINN.US,D,20260130,000000,47.68,48.2,45.12,46.12,3392085,0
+YINN.US,D,20260202,000000,44.3506,45.045,44.09,44.45,2293684,0
+YINN.US,D,20260203,000000,42.97,43.58,41.88,43,3090098,0
+YINN.US,D,20260204,000000,42.965,42.98,40.845,41.51,2888260,0
+YINN.US,D,20260205,000000,42.46,43.02,41.1304,41.25,3270296,0
+YINN.US,D,20260206,000000,43.105,44.505,43.05,44.44,2345180,0
+YINN.US,D,20260209,000000,44.05,45.22,43.82,45.02,1566577,0
+YINN.US,D,20260210,000000,45.0744,45.95,44.63,45.46,839375,0
+YINN.US,D,20260211,000000,44.6904,45.4,43.82,45.26,1034748,0
+YINN.US,D,20260212,000000,44.24,44.3,41.82,42.43,2624287,0
+YINN.US,D,20260213,000000,40.745,41.88,40.56,41.39,2067511,0
+YINN.US,D,20260217,000000,41.6,42.36,40.91,41.97,1955709,0
+YINN.US,D,20260218,000000,42.7,43.13,42.3393,42.57,860250,0
diff --git a/daily/us/nyse etfs/2/ymar.us.txt b/daily/us/nyse etfs/2/ymar.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..24f10f2321fa3e39a97ba40e5f16ad359fcf955d
--- /dev/null
+++ b/daily/us/nyse etfs/2/ymar.us.txt	
@@ -0,0 +1,1234 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+YMAR.US,D,20210323,000000,20.0789,20.0789,19.9543,19.9543,12613,0
+YMAR.US,D,20210324,000000,19.94,19.95,19.905,19.905,3550,0
+YMAR.US,D,20210325,000000,19.97,20.015,19.97,19.9896,6030,0
+YMAR.US,D,20210326,000000,20.08,20.1401,20.08,20.1401,1370,0
+YMAR.US,D,20210329,000000,20.15,20.17,20.06,20.1336,9328,0
+YMAR.US,D,20210330,000000,20.085,20.14,20.085,20.14,1350,0
+YMAR.US,D,20210331,000000,20.047,20.125,20.047,20.075,825,0
+YMAR.US,D,20210401,000000,20.136,20.25,20.136,20.2325,8696,0
+YMAR.US,D,20210405,000000,20.43,20.45,20.3581,20.4383,17031,0
+YMAR.US,D,20210406,000000,20.33,20.34,20.2746,20.2746,1333,0
+YMAR.US,D,20210407,000000,20.242,20.34,20.242,20.3078,9455,0
+YMAR.US,D,20210408,000000,20.51,20.51,20.3427,20.3901,4855,0
+YMAR.US,D,20210409,000000,20.3642,20.43,20.3642,20.4179,1425,0
+YMAR.US,D,20210412,000000,20.38,20.386,20.3026,20.35,9529,0
+YMAR.US,D,20210413,000000,20.44,20.46,20.3667,20.4349,7569,0
+YMAR.US,D,20210414,000000,20.48,20.48,20.4425,20.4449,2188,0
+YMAR.US,D,20210415,000000,20.515,20.61,20.515,20.5402,11050,0
+YMAR.US,D,20210416,000000,20.65,20.68,20.64,20.655,2323,0
+YMAR.US,D,20210419,000000,20.76,20.76,20.635,20.635,593,0
+YMAR.US,D,20210420,000000,20.59,20.59,20.4,20.4011,4298,0
+YMAR.US,D,20210421,000000,20.515,20.515,20.515,20.515,11,0
+YMAR.US,D,20210422,000000,20.65,20.65,20.48,20.5,4884,0
+YMAR.US,D,20210423,000000,20.578,20.62,20.578,20.6199,518,0
+YMAR.US,D,20210426,000000,20.66,20.68,20.5636,20.605,7005,0
+YMAR.US,D,20210427,000000,20.53,20.58,20.53,20.58,101,0
+YMAR.US,D,20210428,000000,20.63,20.66,20.605,20.605,6223,0
+YMAR.US,D,20210429,000000,20.62,20.64,20.61,20.61,3277,0
+YMAR.US,D,20210430,000000,20.66,20.66,20.4181,20.4307,10339,0
+YMAR.US,D,20210503,000000,20.68,20.68,20.5927,20.5927,856,0
+YMAR.US,D,20210504,000000,20.53,20.53,20.3333,20.39,9750,0
+YMAR.US,D,20210505,000000,20.6,20.6189,20.56,20.56,943,0
+YMAR.US,D,20210506,000000,20.67,20.718,20.61,20.66,4199,0
+YMAR.US,D,20210507,000000,20.8151,20.8151,20.8151,20.8151,2,0
+YMAR.US,D,20210510,000000,20.7659,20.7659,20.7508,20.7508,1919,0
+YMAR.US,D,20210511,000000,20.55,20.635,20.5465,20.5859,8518,0
+YMAR.US,D,20210512,000000,20.43,20.448,20.3608,20.3608,4325,0
+YMAR.US,D,20210513,000000,20.4399,20.535,20.4399,20.4802,3302,0
+YMAR.US,D,20210514,000000,20.6851,20.6851,20.6851,20.6851,2,0
+YMAR.US,D,20210517,000000,20.65,20.68,20.6458,20.6458,535,0
+YMAR.US,D,20210518,000000,20.83,20.83,20.7009,20.7009,3971,0
+YMAR.US,D,20210519,000000,20.4673,20.61,20.4673,20.5479,1563,0
+YMAR.US,D,20210520,000000,20.7102,20.7102,20.7102,20.7102,1,0
+YMAR.US,D,20210521,000000,20.7322,20.7322,20.7322,20.7322,1,0
+YMAR.US,D,20210524,000000,20.85,20.87,20.815,20.815,1720,0
+YMAR.US,D,20210525,000000,20.94,20.94,20.8108,20.8108,3850,0
+YMAR.US,D,20210526,000000,20.84,20.86,20.786,20.8225,5950,0
+YMAR.US,D,20210527,000000,20.92,20.92,20.8744,20.8761,1800,0
+YMAR.US,D,20210528,000000,20.98,20.9899,20.9299,20.9299,3697,0
+YMAR.US,D,20210601,000000,20.9681,21.03,20.9401,20.9573,4228,0
+YMAR.US,D,20210602,000000,21.02,21.04,20.9951,20.9951,9438,0
+YMAR.US,D,20210603,000000,20.97,20.97,20.935,20.945,7282,0
+YMAR.US,D,20210604,000000,21.06,21.06,21.0301,21.0301,474,0
+YMAR.US,D,20210607,000000,21.0474,21.0656,21.0474,21.0656,2484,0
+YMAR.US,D,20210608,000000,21.13,21.13,21.08,21.085,900,0
+YMAR.US,D,20210609,000000,21.08,21.09,21.04,21.05,2165,0
+YMAR.US,D,20210610,000000,21.1199,21.129,21.0751,21.0751,1249,0
+YMAR.US,D,20210611,000000,21.095,21.1,21.0819,21.0819,974,0
+YMAR.US,D,20210614,000000,21.18,21.18,21.0741,21.0916,78883,0
+YMAR.US,D,20210615,000000,21.21,21.21,21.0883,21.1401,4679,0
+YMAR.US,D,20210616,000000,21.15,21.17,21.0624,21.0624,23023,0
+YMAR.US,D,20210617,000000,20.99,20.9999,20.9515,20.9801,851,0
+YMAR.US,D,20210618,000000,20.85,20.85,20.706,20.7499,4427,0
+YMAR.US,D,20210621,000000,20.8701,20.8701,20.8701,20.8701,1330,0
+YMAR.US,D,20210622,000000,20.7885,20.96,20.7885,20.9,7927,0
+YMAR.US,D,20210623,000000,20.9,20.9,20.7826,20.7826,772,0
+YMAR.US,D,20210624,000000,20.91,20.91,20.91,20.91,4,0
+YMAR.US,D,20210625,000000,20.9533,20.9533,20.9533,20.9533,762,0
+YMAR.US,D,20210628,000000,20.9299,20.9299,20.8749,20.8749,150,0
+YMAR.US,D,20210629,000000,20.8804,20.8804,20.8804,20.8804,12,0
+YMAR.US,D,20210630,000000,20.86,20.86,20.7653,20.7653,1600,0
+YMAR.US,D,20210701,000000,20.92,20.92,20.8,20.8014,1460,0
+YMAR.US,D,20210702,000000,20.84,20.895,20.8102,20.845,1938,0
+YMAR.US,D,20210706,000000,20.6913,20.7874,20.6913,20.7874,100,0
+YMAR.US,D,20210707,000000,20.8699,20.8699,20.8445,20.8445,152,0
+YMAR.US,D,20210708,000000,20.65,20.7099,20.5611,20.643,1994,0
+YMAR.US,D,20210709,000000,20.89,20.9053,20.89,20.9053,300,0
+YMAR.US,D,20210712,000000,21.03,21.03,20.945,20.945,179,0
+YMAR.US,D,20210713,000000,20.95,20.95,20.8701,20.8701,616,0
+YMAR.US,D,20210714,000000,20.905,20.905,20.905,20.905,14,0
+YMAR.US,D,20210715,000000,20.8299,20.84,20.782,20.782,50828,0
+YMAR.US,D,20210716,000000,20.735,20.78,20.6725,20.6725,831,0
+YMAR.US,D,20210719,000000,20.4001,20.44,20.3717,20.3926,1913,0
+YMAR.US,D,20210720,000000,20.53,20.53,20.53,20.53,14,0
+YMAR.US,D,20210721,000000,20.75,20.778,20.7114,20.7114,1182,0
+YMAR.US,D,20210722,000000,20.7281,20.7281,20.7281,20.7281,14,0
+YMAR.US,D,20210723,000000,20.83,20.83,20.83,20.83,91,0
+YMAR.US,D,20210726,000000,20.835,20.835,20.835,20.835,14,0
+YMAR.US,D,20210727,000000,20.765,20.81,20.765,20.7739,262,0
+YMAR.US,D,20210728,000000,20.7501,20.8549,20.7501,20.8549,640,0
+YMAR.US,D,20210729,000000,20.95,20.95,20.95,20.95,55,0
+YMAR.US,D,20210730,000000,20.8607,20.8607,20.8607,20.8607,14,0
+YMAR.US,D,20210802,000000,20.9191,20.9191,20.9191,20.9191,14,0
+YMAR.US,D,20210803,000000,20.9726,21.0489,20.95,20.9966,929,0
+YMAR.US,D,20210804,000000,20.9788,20.9788,20.9788,20.9788,14,0
+YMAR.US,D,20210805,000000,21.0301,21.0301,21.0301,21.0301,55,0
+YMAR.US,D,20210806,000000,20.93,21.0007,20.92,21.0007,346,0
+YMAR.US,D,20210809,000000,20.9761,21.05,20.9761,21.05,620,0
+YMAR.US,D,20210810,000000,21.05,21.05,21.023,21.023,800,0
+YMAR.US,D,20210811,000000,21.1399,21.1399,21.1161,21.1161,274,0
+YMAR.US,D,20210812,000000,21.19,21.19,21.105,21.14,16711,0
+YMAR.US,D,20210813,000000,21.25,21.25,21.19,21.19,1102,0
+YMAR.US,D,20210816,000000,21.1201,21.1201,21.1201,21.1201,6,0
+YMAR.US,D,20210817,000000,20.9901,21.01,20.9901,21,303,0
+YMAR.US,D,20210818,000000,20.9635,21,20.95,20.9541,500,0
+YMAR.US,D,20210819,000000,20.8054,20.8054,20.8054,20.8054,65,0
+YMAR.US,D,20210820,000000,20.7813,20.89,20.7813,20.8634,1391,0
+YMAR.US,D,20210823,000000,21.02,21.02,20.9897,20.9897,566,0
+YMAR.US,D,20210824,000000,21.06,21.0889,20.98,21.07,11190,0
+YMAR.US,D,20210825,000000,20.98,21.035,20.98,21.035,1755,0
+YMAR.US,D,20210826,000000,20.9523,21.01,20.9451,20.9451,168073,0
+YMAR.US,D,20210827,000000,21.0751,21.0751,21.0751,21.0751,6,0
+YMAR.US,D,20210830,000000,21.09,21.14,21.08,21.08,6939,0
+YMAR.US,D,20210831,000000,21.02,21.125,21.02,21.1093,12367,0
+YMAR.US,D,20210901,000000,21.2399,21.2399,21.1443,21.1934,320,0
+YMAR.US,D,20210902,000000,21.191,21.3,21.18,21.2431,9651,0
+YMAR.US,D,20210903,000000,21.2201,21.38,21.2201,21.38,5655,0
+YMAR.US,D,20210907,000000,21.261,21.38,21.22,21.265,33612,0
+YMAR.US,D,20210908,000000,21.14,21.185,21.13,21.1773,1483,0
+YMAR.US,D,20210909,000000,21.15,21.23,21.06,21.16,7749,0
+YMAR.US,D,20210910,000000,21.2399,21.2399,21.04,21.115,560,0
+YMAR.US,D,20210913,000000,21.1893,21.2101,21.1501,21.2101,259,0
+YMAR.US,D,20210914,000000,21.25,21.25,21.121,21.22,1307,0
+YMAR.US,D,20210915,000000,21.1949,21.1949,21.1949,21.1949,6,0
+YMAR.US,D,20210916,000000,21.1789,21.23,21.1623,21.1853,2652,0
+YMAR.US,D,20210917,000000,21.0589,21.0589,21.0061,21.0061,166,0
+YMAR.US,D,20210920,000000,20.6832,20.734,20.6832,20.734,1437,0
+YMAR.US,D,20210921,000000,20.8811,20.96,20.8811,20.8874,876,0
+YMAR.US,D,20210922,000000,20.9629,20.9629,20.9629,20.9629,11,0
+YMAR.US,D,20210923,000000,21.16,21.16,21.1022,21.1022,736,0
+YMAR.US,D,20210924,000000,21.04,21.04,20.9917,20.9917,400,0
+YMAR.US,D,20210927,000000,20.98,21.01,20.9674,20.9674,153092,0
+YMAR.US,D,20210928,000000,20.6899,20.74,20.58,20.6543,4019,0
+YMAR.US,D,20210929,000000,20.73,20.73,20.6284,20.6284,561,0
+YMAR.US,D,20210930,000000,20.575,20.575,20.5749,20.5749,207,0
+YMAR.US,D,20211001,000000,20.6133,20.6133,20.6133,20.6133,5,0
+YMAR.US,D,20211004,000000,20.4705,20.4705,20.4705,20.4705,4,0
+YMAR.US,D,20211005,000000,20.5702,20.5702,20.5702,20.5702,12,0
+YMAR.US,D,20211006,000000,20.458,20.458,20.458,20.458,5,0
+YMAR.US,D,20211007,000000,20.5779,20.5779,20.5779,20.5779,1,0
+YMAR.US,D,20211008,000000,20.5894,20.67,20.53,20.567,931,0
+YMAR.US,D,20211011,000000,20.571,20.65,20.5271,20.5271,10400,0
+YMAR.US,D,20211012,000000,20.5381,20.5381,20.5381,20.5381,5,0
+YMAR.US,D,20211013,000000,20.6702,20.6702,20.6702,20.6702,5,0
+YMAR.US,D,20211014,000000,20.7478,20.8201,20.7478,20.8201,1121,0
+YMAR.US,D,20211015,000000,20.95,20.95,20.87,20.9351,517,0
+YMAR.US,D,20211018,000000,20.8702,20.8702,20.8702,20.8702,71,0
+YMAR.US,D,20211019,000000,20.87,20.98,20.87,20.9651,1809,0
+YMAR.US,D,20211020,000000,20.98,21.035,20.98,21,801,0
+YMAR.US,D,20211021,000000,20.88,20.9401,20.88,20.9401,131,0
+YMAR.US,D,20211022,000000,21.05,21.16,21,21.0345,5932,0
+YMAR.US,D,20211025,000000,21.0091,21.04,21.0091,21.0156,6264,0
+YMAR.US,D,20211026,000000,21.035,21.11,21.035,21.055,172872,0
+YMAR.US,D,20211027,000000,21.01,21.06,20.9981,20.9981,472,0
+YMAR.US,D,20211028,000000,21.16,21.24,21.06,21.1251,52360,0
+YMAR.US,D,20211029,000000,21.0272,21.07,21.0272,21.07,1400,0
+YMAR.US,D,20211101,000000,21.17,21.28,21.1,21.25,4137,0
+YMAR.US,D,20211102,000000,21.21,21.28,21.2,21.21,4900,0
+YMAR.US,D,20211103,000000,21.2,21.42,21.1644,21.34,23537,0
+YMAR.US,D,20211104,000000,21.31,21.36,21.19,21.32,16770,0
+YMAR.US,D,20211105,000000,21.22,21.34,21.22,21.34,5127,0
+YMAR.US,D,20211108,000000,21.36,21.44,21.215,21.33,120751,0
+YMAR.US,D,20211109,000000,21.25,21.31,21.225,21.31,1600,0
+YMAR.US,D,20211110,000000,21.2,21.2,21.11,21.11,501,0
+YMAR.US,D,20211111,000000,21.2,21.2,21.1399,21.1399,1105,0
+YMAR.US,D,20211112,000000,21.193,21.26,21.193,21.2102,4214,0
+YMAR.US,D,20211115,000000,21.25,21.26,21.21,21.21,4363,0
+YMAR.US,D,20211116,000000,21.1289,21.1289,21.1289,21.1289,1,0
+YMAR.US,D,20211117,000000,21.1,21.1,21.1,21.1,1,0
+YMAR.US,D,20211118,000000,21.05,21.15,21.05,21.1111,1515,0
+YMAR.US,D,20211119,000000,21.029,21.05,20.9813,20.9813,2568,0
+YMAR.US,D,20211122,000000,20.84,20.94,20.83,20.87,8064,0
+YMAR.US,D,20211123,000000,20.9,20.9,20.78,20.8673,8391,0
+YMAR.US,D,20211124,000000,20.71,20.7534,20.64,20.7534,2380,0
+YMAR.US,D,20211126,000000,20.435,20.435,20.34,20.34,450,0
+YMAR.US,D,20211129,000000,20.46,20.46,20.3809,20.4073,1004,0
+YMAR.US,D,20211130,000000,20.24,20.33,20.24,20.32,1542,0
+YMAR.US,D,20211201,000000,20.2116,20.2116,20.2116,20.2116,1,0
+YMAR.US,D,20211202,000000,20.3856,20.51,20.3414,20.3414,1548,0
+YMAR.US,D,20211203,000000,20.3,20.3,20.2946,20.2946,444,0
+YMAR.US,D,20211206,000000,20.45,20.56,20.405,20.479,3675,0
+YMAR.US,D,20211207,000000,20.769,20.769,20.7404,20.76,1082,0
+YMAR.US,D,20211208,000000,20.81,20.81,20.7857,20.7857,238,0
+YMAR.US,D,20211209,000000,20.65,20.7,20.65,20.65,3644,0
+YMAR.US,D,20211210,000000,20.71,20.71,20.6535,20.6535,519,0
+YMAR.US,D,20211213,000000,20.4999,20.548,20.4515,20.4515,1100,0
+YMAR.US,D,20211214,000000,20.4154,20.4154,20.39,20.41,1200,0
+YMAR.US,D,20211215,000000,20.44,20.6,20.35,20.5469,3696,0
+YMAR.US,D,20211216,000000,20.61,20.71,20.5891,20.5891,558,0
+YMAR.US,D,20211217,000000,20.42,20.4343,20.42,20.4343,119,0
+YMAR.US,D,20211220,000000,20.271,20.3343,20.271,20.3343,36128,0
+YMAR.US,D,20211221,000000,20.4901,20.4901,20.4901,20.4901,5,0
+YMAR.US,D,20211222,000000,20.64,20.67,20.64,20.6411,441,0
+YMAR.US,D,20211223,000000,20.7296,20.7296,20.7296,20.7296,1,0
+YMAR.US,D,20211227,000000,20.8043,20.869,20.8043,20.825,225,0
+YMAR.US,D,20211228,000000,20.899,20.899,20.85,20.85,400,0
+YMAR.US,D,20211229,000000,20.82,20.8313,20.82,20.8313,410,0
+YMAR.US,D,20211230,000000,20.8405,20.8405,20.7,20.7,3164,0
+YMAR.US,D,20211231,000000,20.8053,20.8399,20.65,20.7563,7731,0
+YMAR.US,D,20220103,000000,20.76,20.8011,20.76,20.8011,154,0
+YMAR.US,D,20220104,000000,20.9312,20.9312,20.9312,20.9312,94,0
+YMAR.US,D,20220105,000000,20.96,20.96,20.8171,20.8171,116,0
+YMAR.US,D,20220106,000000,20.7292,20.7292,20.7041,20.7041,500,0
+YMAR.US,D,20220107,000000,20.78,20.82,20.78,20.78,4749,0
+YMAR.US,D,20220110,000000,20.64,20.65,20.5,20.605,1670,0
+YMAR.US,D,20220111,000000,20.735,20.7705,20.69,20.7571,700,0
+YMAR.US,D,20220112,000000,20.905,20.905,20.905,20.905,135,0
+YMAR.US,D,20220113,000000,20.9,20.9,20.71,20.8192,4563,0
+YMAR.US,D,20220114,000000,20.7952,20.7952,20.7952,20.7952,12,0
+YMAR.US,D,20220118,000000,20.558,20.558,20.558,20.558,296,0
+YMAR.US,D,20220119,000000,20.5765,20.5765,20.5765,20.5765,8,0
+YMAR.US,D,20220120,000000,20.5842,20.5842,20.43,20.44,613,0
+YMAR.US,D,20220121,000000,20.4299,20.4299,20.3273,20.3273,17310,0
+YMAR.US,D,20220124,000000,20.12,20.19,19.88,20.16,7634,0
+YMAR.US,D,20220125,000000,20.112,20.112,20.112,20.112,103,0
+YMAR.US,D,20220126,000000,20.215,20.24,20,20.04,24093,0
+YMAR.US,D,20220127,000000,20.03,20.03,20,20,2482,0
+YMAR.US,D,20220128,000000,19.93,20.0012,19.91,20.0012,3355,0
+YMAR.US,D,20220131,000000,19.96,20.27,19.96,20.15,3411,0
+YMAR.US,D,20220201,000000,20.26,20.28,20.26,20.2701,573,0
+YMAR.US,D,20220202,000000,20.3695,20.3695,20.3695,20.3695,171,0
+YMAR.US,D,20220203,000000,20.2512,20.2599,20.15,20.1946,1269,0
+YMAR.US,D,20220204,000000,20.1456,20.2076,20.1456,20.2076,1145,0
+YMAR.US,D,20220207,000000,20.299,20.299,20.2159,20.2159,100,0
+YMAR.US,D,20220208,000000,20.14,20.22,20.14,20.22,3277,0
+YMAR.US,D,20220209,000000,20.5,20.52,20.39,20.462,4736,0
+YMAR.US,D,20220210,000000,20.435,20.435,20.18,20.3236,1414,0
+YMAR.US,D,20220211,000000,20.35,20.37,20.11,20.11,2849,0
+YMAR.US,D,20220214,000000,20.06,20.06,20.06,20.06,40,0
+YMAR.US,D,20220215,000000,20.26,20.26,20.13,20.2596,1119,0
+YMAR.US,D,20220216,000000,20.28,20.36,20.22,20.27,2532,0
+YMAR.US,D,20220217,000000,20.155,20.22,20.08,20.1,115241,0
+YMAR.US,D,20220218,000000,20.0553,20.0752,20.02,20.0752,345,0
+YMAR.US,D,20220222,000000,19.9898,20,19.91,19.9742,4247,0
+YMAR.US,D,20220223,000000,19.9665,19.9665,19.87,19.91,5077,0
+YMAR.US,D,20220224,000000,19.68,19.7875,19.62,19.7875,1179,0
+YMAR.US,D,20220225,000000,19.9099,19.98,19.87,19.965,5570,0
+YMAR.US,D,20220228,000000,19.87,19.88,19.77,19.83,8497,0
+YMAR.US,D,20220301,000000,19.6684,19.6684,19.643,19.643,378,0
+YMAR.US,D,20220302,000000,19.8,19.8,19.71,19.72,4445,0
+YMAR.US,D,20220303,000000,19.6501,19.76,19.65,19.66,20808,0
+YMAR.US,D,20220304,000000,19.44,19.44,19.36,19.4277,27303,0
+YMAR.US,D,20220307,000000,19.1778,19.22,19.1125,19.18,15302,0
+YMAR.US,D,20220308,000000,19.295,19.38,19.241,19.2773,1313,0
+YMAR.US,D,20220309,000000,19.51,19.71,19.51,19.6387,4159,0
+YMAR.US,D,20220310,000000,19.58,19.66,19.58,19.5948,2367,0
+YMAR.US,D,20220311,000000,19.602,19.61,19.5395,19.5395,2201,0
+YMAR.US,D,20220314,000000,19.6857,19.6857,19.57,19.57,1805,0
+YMAR.US,D,20220315,000000,19.55,19.73,19.55,19.727,14162,0
+YMAR.US,D,20220316,000000,19.835,19.89,19.81,19.86,12009,0
+YMAR.US,D,20220317,000000,19.8952,19.93,19.84,19.8849,14720,0
+YMAR.US,D,20220318,000000,19.93,20.078,19.88,19.93,41354,0
+YMAR.US,D,20220321,000000,19.92,19.949,19.82,19.88,50114,0
+YMAR.US,D,20220322,000000,19.995,20.04,19.9559,20.01,12000,0
+YMAR.US,D,20220323,000000,19.88,21.42,19.83,21.39,268897,0
+YMAR.US,D,20220324,000000,19.91,19.935,19.81,19.935,134513,0
+YMAR.US,D,20220325,000000,19.97,20.01,19.88,19.935,147483,0
+YMAR.US,D,20220328,000000,19.82,19.91,19.77,19.8849,9636,0
+YMAR.US,D,20220329,000000,20.16,20.3,20.07,20.23,23912,0
+YMAR.US,D,20220330,000000,20.23,20.23,20.1301,20.17,58655,0
+YMAR.US,D,20220331,000000,20,22.19,19.9721,19.9721,40021,0
+YMAR.US,D,20220401,000000,20.015,20.06,19.96,20,21502,0
+YMAR.US,D,20220404,000000,20.0138,20.76,20.0138,20.13,167611,0
+YMAR.US,D,20220405,000000,20.06,20.06,19.85,19.9095,26967,0
+YMAR.US,D,20220406,000000,19.6198,19.83,19.6198,19.7505,371273,0
+YMAR.US,D,20220407,000000,19.76,19.85,19.7,19.78,78773,0
+YMAR.US,D,20220408,000000,19.84,20.095,19.7497,19.7497,17548,0
+YMAR.US,D,20220411,000000,19.71,19.74,19.6043,19.6043,123985,0
+YMAR.US,D,20220412,000000,19.655,20.43,19.46,19.46,92434,0
+YMAR.US,D,20220413,000000,19.59,19.74,19.58,19.68,13790,0
+YMAR.US,D,20220414,000000,19.64,20.52,19.62,19.62,9604,0
+YMAR.US,D,20220418,000000,19.5375,19.61,19.46,19.46,12116,0
+YMAR.US,D,20220419,000000,19.46,19.58,19.46,19.52,21001,0
+YMAR.US,D,20220420,000000,19.71,19.74,19.62,19.62,12663,0
+YMAR.US,D,20220421,000000,19.83,19.91,19.45,19.45,37524,0
+YMAR.US,D,20220422,000000,19.3967,19.47,19.2706,19.2706,23601,0
+YMAR.US,D,20220425,000000,19.03,19.29,19.03,19.16,9028,0
+YMAR.US,D,20220426,000000,18.9481,18.99,18.78,18.78,20408,0
+YMAR.US,D,20220427,000000,18.99,19.0099,18.82,18.83,8073,0
+YMAR.US,D,20220428,000000,18.95,19.34,18.8393,19,2959,0
+YMAR.US,D,20220429,000000,19.23,19.23,18.85,18.85,3333,0
+YMAR.US,D,20220502,000000,18.86,19.2199,18.6941,18.78,30317,0
+YMAR.US,D,20220503,000000,18.91,19.01,18.9,18.97,20035,0
+YMAR.US,D,20220504,000000,18.9181,19.2199,18.835,19.11,7339,0
+YMAR.US,D,20220505,000000,18.9,19.13,18.68,18.68,46462,0
+YMAR.US,D,20220506,000000,18.595,18.62,18.51,18.54,41188,0
+YMAR.US,D,20220509,000000,18.335,18.335,18.18,18.18,2192,0
+YMAR.US,D,20220510,000000,18.5,18.51,18.27,18.27,6790,0
+YMAR.US,D,20220511,000000,18.4,18.4,18.274,18.29,9950,0
+YMAR.US,D,20220512,000000,18.21,18.31,18.09,18.19,19643,0
+YMAR.US,D,20220513,000000,18.49,18.7368,18.49,18.5949,88573,0
+YMAR.US,D,20220516,000000,18.5,18.665,18.5,18.63,10876,0
+YMAR.US,D,20220517,000000,18.8193,18.89,18.74,18.8,10736,0
+YMAR.US,D,20220518,000000,18.7899,18.79,18.48,18.48,26316,0
+YMAR.US,D,20220519,000000,18.6299,18.842,18.595,18.675,43592,0
+YMAR.US,D,20220520,000000,18.82,18.82,18.59,18.76,13822,0
+YMAR.US,D,20220523,000000,18.8601,19.038,18.8601,18.9558,4573,0
+YMAR.US,D,20220524,000000,19.02,19.02,18.84,18.89,13096,0
+YMAR.US,D,20220525,000000,18.97,18.9993,18.92,18.9566,6180,0
+YMAR.US,D,20220526,000000,19.056,19.16,19.056,19.1004,483,0
+YMAR.US,D,20220527,000000,19.26,19.3,19.1709,19.2454,8702,0
+YMAR.US,D,20220531,000000,19.16,19.24,19.16,19.22,9628,0
+YMAR.US,D,20220601,000000,19.23,19.24,18.98,19.0489,22602,0
+YMAR.US,D,20220602,000000,19.14,19.31,19.1301,19.24,18762,0
+YMAR.US,D,20220603,000000,19.051,19.1193,19.03,19.1032,17835,0
+YMAR.US,D,20220606,000000,19.27,19.27,19.1216,19.1625,4722,0
+YMAR.US,D,20220607,000000,19.06,19.24,19.06,19.1861,6449,0
+YMAR.US,D,20220608,000000,19.05,19.1299,19.0033,19.0033,8588,0
+YMAR.US,D,20220609,000000,18.84,18.84,18.725,18.725,1083,0
+YMAR.US,D,20220610,000000,18.55,18.55,18.3895,18.4243,60840,0
+YMAR.US,D,20220613,000000,18.055,18.09,17.94,18.0125,10605,0
+YMAR.US,D,20220614,000000,18.05,18.05,17.8201,17.8788,4739,0
+YMAR.US,D,20220615,000000,18,18.0961,17.94,18.0961,19399,0
+YMAR.US,D,20220616,000000,17.89,17.89,17.7714,17.79,24269,0
+YMAR.US,D,20220617,000000,17.8399,17.87,17.7716,17.7902,1530,0
+YMAR.US,D,20220621,000000,18.07,18.07,17.94,17.9883,118767,0
+YMAR.US,D,20220622,000000,17.851,18.015,17.85,17.9328,18172,0
+YMAR.US,D,20220623,000000,17.89,17.91,17.74,17.878,4526,0
+YMAR.US,D,20220624,000000,18.1359,18.23,18.13,18.2157,61471,0
+YMAR.US,D,20220627,000000,18.24,18.28,18.1615,18.18,2790,0
+YMAR.US,D,20220628,000000,18.28,18.28,18.01,18.04,71084,0
+YMAR.US,D,20220629,000000,18.06,18.14,18.0401,18.0699,11171,0
+YMAR.US,D,20220630,000000,17.9,18.05,17.9,17.9883,3569,0
+YMAR.US,D,20220701,000000,17.9058,18.0349,17.9058,18.0349,412,0
+YMAR.US,D,20220705,000000,17.645,17.83,17.6,17.7884,6617,0
+YMAR.US,D,20220706,000000,17.79,17.8022,17.73,17.8022,912,0
+YMAR.US,D,20220707,000000,17.94,18.03,17.94,17.9893,1566,0
+YMAR.US,D,20220708,000000,18.0074,18.0074,18.0074,18.0074,51,0
+YMAR.US,D,20220711,000000,17.7901,17.889,16.98,17.7798,229986,0
+YMAR.US,D,20220712,000000,17.79,17.8581,17.7888,17.7888,5573,0
+YMAR.US,D,20220713,000000,17.655,17.7799,17.655,17.7776,2880,0
+YMAR.US,D,20220714,000000,17.475,17.63,17.475,17.55,16537,0
+YMAR.US,D,20220715,000000,17.64,17.8,17.64,17.7692,6601,0
+YMAR.US,D,20220718,000000,17.945,17.9917,17.8,17.8453,4490,0
+YMAR.US,D,20220719,000000,18.145,18.17,18.12,18.1698,8143,0
+YMAR.US,D,20220720,000000,18.07,18.07,18.06,18.0698,75866,0
+YMAR.US,D,20220721,000000,18.12,18.2207,18.065,18.2207,58346,0
+YMAR.US,D,20220722,000000,18.17,18.2039,18.12,18.15,48918,0
+YMAR.US,D,20220725,000000,18.265,18.33,18.22,18.32,13421,0
+YMAR.US,D,20220726,000000,18.1787,18.2,18.11,18.18,8217,0
+YMAR.US,D,20220727,000000,18.21,18.4241,18.2046,18.3948,6501,0
+YMAR.US,D,20220728,000000,18.415,18.4392,18.4,18.4392,25597,0
+YMAR.US,D,20220729,000000,18.5301,18.6,18.5301,18.6,5377,0
+YMAR.US,D,20220801,000000,18.5701,18.615,18.5701,18.6148,3035,0
+YMAR.US,D,20220802,000000,18.54,18.54,18.41,18.41,4823,0
+YMAR.US,D,20220803,000000,18.44,18.5359,18.44,18.5359,6176,0
+YMAR.US,D,20220804,000000,18.55,18.5848,18.55,18.5848,11741,0
+YMAR.US,D,20220805,000000,18.4795,18.5079,18.4795,18.5079,1598,0
+YMAR.US,D,20220808,000000,18.61,18.61,18.51,18.5198,4807,0
+YMAR.US,D,20220809,000000,18.47,18.5299,18.45,18.4698,1854,0
+YMAR.US,D,20220810,000000,18.72,18.72,18.7098,18.7098,282,0
+YMAR.US,D,20220811,000000,18.7401,18.8153,18.6901,18.6948,1729,0
+YMAR.US,D,20220812,000000,18.7648,18.82,18.7301,18.8048,3417,0
+YMAR.US,D,20220815,000000,18.7448,18.7448,18.7448,18.7448,501,0
+YMAR.US,D,20220816,000000,18.735,18.7672,18.69,18.7607,6988,0
+YMAR.US,D,20220817,000000,18.6704,18.6748,18.6704,18.6748,984,0
+YMAR.US,D,20220818,000000,18.6277,18.6599,18.6248,18.6248,791,0
+YMAR.US,D,20220819,000000,18.44,18.4994,18.44,18.4748,2509,0
+YMAR.US,D,20220822,000000,18.275,18.275,18.2597,18.2597,128,0
+YMAR.US,D,20220823,000000,18.27,18.2734,18.24,18.2734,1402,0
+YMAR.US,D,20220824,000000,18.2848,18.2848,18.2848,18.2848,26,0
+YMAR.US,D,20220825,000000,18.34,18.4199,18.34,18.4199,743,0
+YMAR.US,D,20220826,000000,18.26,18.26,18.081,18.1197,7216,0
+YMAR.US,D,20220829,000000,18.11,18.1134,18.086,18.086,619,0
+YMAR.US,D,20220830,000000,18.04,18.05,17.96,17.9948,5983,0
+YMAR.US,D,20220831,000000,17.9979,17.9979,17.9398,17.9398,194,0
+YMAR.US,D,20220901,000000,17.72,17.7703,17.718,17.7411,998,0
+YMAR.US,D,20220902,000000,17.73,17.73,17.6718,17.6718,379,0
+YMAR.US,D,20220906,000000,17.63,17.662,17.6101,17.6486,3362,0
+YMAR.US,D,20220907,000000,17.76,17.76,17.708,17.7598,4483,0
+YMAR.US,D,20220908,000000,17.7638,17.7648,17.7638,17.7648,654,0
+YMAR.US,D,20220909,000000,17.98,18.1,17.98,18.0962,3107,0
+YMAR.US,D,20220912,000000,18.2474,18.2553,18.2101,18.2248,3928,0
+YMAR.US,D,20220913,000000,17.945,17.945,17.8217,17.8217,252,0
+YMAR.US,D,20220914,000000,17.84,17.8561,17.8219,17.8561,3592,0
+YMAR.US,D,20220915,000000,17.81,17.83,17.7548,17.7548,489,0
+YMAR.US,D,20220916,000000,17.6422,17.6888,17.63,17.6888,2816,0
+YMAR.US,D,20220919,000000,17.685,17.72,17.685,17.7048,10085,0
+YMAR.US,D,20220920,000000,17.48,17.5148,17.463,17.5148,8025,0
+YMAR.US,D,20220921,000000,17.55,17.55,17.32,17.3607,90691,0
+YMAR.US,D,20220922,000000,17.28,17.3248,17.2727,17.3248,5901,0
+YMAR.US,D,20220923,000000,17.03,17.03,16.76,16.8476,67564,0
+YMAR.US,D,20220926,000000,16.8,16.8,16.66,16.6622,939,0
+YMAR.US,D,20220927,000000,16.72,16.72,16.531,16.5564,44993,0
+YMAR.US,D,20220928,000000,16.65,16.9237,16.65,16.9237,702,0
+YMAR.US,D,20220929,000000,16.71,16.7332,16.6,16.7332,6302,0
+YMAR.US,D,20220930,000000,16.7,16.81,16.6699,16.6699,6000,0
+YMAR.US,D,20221003,000000,16.9396,16.985,16.9396,16.9715,2204,0
+YMAR.US,D,20221004,000000,17.27,17.4893,17.27,17.4893,8003,0
+YMAR.US,D,20221005,000000,17.29,17.4138,17.29,17.3448,11004,0
+YMAR.US,D,20221006,000000,17.16,17.16,17.1098,17.1098,1161,0
+YMAR.US,D,20221007,000000,16.96,16.9832,16.8501,16.8894,12520,0
+YMAR.US,D,20221010,000000,16.86,16.86,16.78,16.8268,2051,0
+YMAR.US,D,20221011,000000,16.68,16.8247,16.63,16.6511,514907,0
+YMAR.US,D,20221012,000000,16.601,16.6504,16.6,16.6263,930,0
+YMAR.US,D,20221013,000000,16.51,16.9017,16.51,16.9017,1243,0
+YMAR.US,D,20221014,000000,16.897,16.897,16.66,16.6847,2997,0
+YMAR.US,D,20221017,000000,17.0271,17.0271,17.0271,17.0271,8,0
+YMAR.US,D,20221018,000000,17.17,17.17,17.08,17.0848,633,0
+YMAR.US,D,20221019,000000,17.025,17.025,16.87,16.926,11234,0
+YMAR.US,D,20221020,000000,16.9261,16.9261,16.91,16.9193,3603,0
+YMAR.US,D,20221021,000000,16.92,17.14,16.92,17.1399,15931,0
+YMAR.US,D,20221024,000000,17.1852,17.1852,17.174,17.174,245,0
+YMAR.US,D,20221025,000000,17.4752,17.4752,17.4752,17.4752,85,0
+YMAR.US,D,20221026,000000,17.6001,17.6001,17.6001,17.6001,8,0
+YMAR.US,D,20221027,000000,17.535,17.5515,17.4884,17.4884,1203,0
+YMAR.US,D,20221028,000000,17.57,17.6252,17.56,17.6252,8100,0
+YMAR.US,D,20221031,000000,17.461,17.5026,17.461,17.5026,224,0
+YMAR.US,D,20221101,000000,17.6088,17.6088,17.56,17.57,5095,0
+YMAR.US,D,20221102,000000,17.551,17.7328,17.4307,17.4307,5402,0
+YMAR.US,D,20221103,000000,17.301,17.325,17.3,17.302,6365,0
+YMAR.US,D,20221104,000000,17.8,17.808,17.6801,17.6801,20795,0
+YMAR.US,D,20221107,000000,17.7701,17.8509,17.7701,17.8509,3836,0
+YMAR.US,D,20221108,000000,17.98,18.05,17.98,17.9914,4603,0
+YMAR.US,D,20221109,000000,17.8978,17.8978,17.8177,17.8177,3325,0
+YMAR.US,D,20221110,000000,18.32,18.466,18.32,18.466,3427,0
+YMAR.US,D,20221111,000000,18.6934,18.6934,18.6934,18.6934,74,0
+YMAR.US,D,20221114,000000,18.5935,18.6119,18.5858,18.5858,10408,0
+YMAR.US,D,20221115,000000,18.58,18.6516,18.58,18.6516,449842,0
+YMAR.US,D,20221116,000000,18.73,18.73,18.555,18.5902,4633,0
+YMAR.US,D,20221117,000000,18.535,18.6599,18.535,18.6348,1459,0
+YMAR.US,D,20221118,000000,18.78,18.78,18.621,18.68,5674,0
+YMAR.US,D,20221121,000000,18.56,18.5957,18.52,18.5957,268,0
+YMAR.US,D,20221122,000000,18.64,18.7507,18.64,18.7507,1377,0
+YMAR.US,D,20221123,000000,18.805,18.8934,18.805,18.8934,961,0
+YMAR.US,D,20221125,000000,18.94,18.94,18.94,18.94,28,0
+YMAR.US,D,20221128,000000,18.851,18.851,18.78,18.8203,1494,0
+YMAR.US,D,20221129,000000,18.92,18.92,18.82,18.8597,3086,0
+YMAR.US,D,20221130,000000,18.87,19.0491,18.87,19.0491,3837,0
+YMAR.US,D,20221201,000000,19.0501,19.1343,19.0501,19.1343,1801,0
+YMAR.US,D,20221202,000000,19.09,19.14,19.09,19.14,400,0
+YMAR.US,D,20221205,000000,18.9947,18.9947,18.9947,18.9947,14,0
+YMAR.US,D,20221206,000000,18.95,18.9601,18.95,18.9601,1921,0
+YMAR.US,D,20221207,000000,18.9409,18.9682,18.9409,18.9682,799,0
+YMAR.US,D,20221208,000000,19.03,19.03,18.962,19.0002,4599,0
+YMAR.US,D,20221209,000000,19.07,19.07,19.0152,19.0152,3078,0
+YMAR.US,D,20221212,000000,19.0255,19.0255,19.0255,19.0255,10,0
+YMAR.US,D,20221213,000000,19.24,19.24,19.2161,19.2161,1364,0
+YMAR.US,D,20221214,000000,19.22,19.255,19.12,19.2402,14383,0
+YMAR.US,D,20221215,000000,18.9701,18.9701,18.9701,18.9701,27,0
+YMAR.US,D,20221216,000000,18.96,18.96,18.8902,18.8902,1200,0
+YMAR.US,D,20221219,000000,18.97,18.97,18.87,18.8851,34734,0
+YMAR.US,D,20221220,000000,18.9,18.968,18.89,18.9259,16143,0
+YMAR.US,D,20221221,000000,18.96,19.05,18.96,19.0399,734,0
+YMAR.US,D,20221222,000000,18.94,18.9423,18.918,18.9423,1415,0
+YMAR.US,D,20221223,000000,18.96,19.005,18.96,19.005,913,0
+YMAR.US,D,20221227,000000,19.0315,19.0315,18.9801,19.0201,4223,0
+YMAR.US,D,20221228,000000,19,19.008,18.9248,18.9248,1505,0
+YMAR.US,D,20221229,000000,19.09,19.099,19.05,19.0731,3411,0
+YMAR.US,D,20221230,000000,18.94,19.0004,18.94,19.0004,3333,0
+YMAR.US,D,20230103,000000,19.0301,19.075,19.011,19.0709,5521,0
+YMAR.US,D,20230104,000000,19.27,19.27,19.2003,19.2003,423,0
+YMAR.US,D,20230105,000000,19.0901,19.1245,19.0901,19.122,1726,0
+YMAR.US,D,20230106,000000,19.19,19.355,19.19,19.3498,2640,0
+YMAR.US,D,20230109,000000,19.41,19.41,19.3907,19.3907,233,0
+YMAR.US,D,20230110,000000,19.34,19.4148,19.34,19.4148,2577,0
+YMAR.US,D,20230111,000000,19.45,19.4848,19.45,19.4848,2099,0
+YMAR.US,D,20230112,000000,19.49,19.64,19.49,19.5949,3249,0
+YMAR.US,D,20230113,000000,19.6201,19.6543,19.6201,19.6543,103,0
+YMAR.US,D,20230117,000000,19.6501,19.6985,19.6501,19.6799,773,0
+YMAR.US,D,20230118,000000,19.79,19.7984,19.66,19.66,118914,0
+YMAR.US,D,20230119,000000,19.69,19.69,19.63,19.64,5719,0
+YMAR.US,D,20230120,000000,19.69,19.7494,19.6401,19.7111,37123,0
+YMAR.US,D,20230123,000000,19.74,19.81,19.71,19.78,76549,0
+YMAR.US,D,20230124,000000,19.75,19.79,19.71,19.747,9251,0
+YMAR.US,D,20230125,000000,19.76,19.83,19.74,19.7903,8047,0
+YMAR.US,D,20230126,000000,19.799,19.84,19.748,19.8004,30631,0
+YMAR.US,D,20230127,000000,19.7999,19.7999,19.7655,19.7655,1579,0
+YMAR.US,D,20230130,000000,19.7502,19.7502,19.7502,19.7502,155,0
+YMAR.US,D,20230131,000000,19.74,19.7585,19.7,19.7585,4216,0
+YMAR.US,D,20230201,000000,19.71,19.855,19.71,19.8443,6642,0
+YMAR.US,D,20230202,000000,19.81,19.8151,19.81,19.8151,100,0
+YMAR.US,D,20230203,000000,19.77,19.77,19.75,19.7552,2646,0
+YMAR.US,D,20230206,000000,19.7,19.7,19.62,19.6699,11371,0
+YMAR.US,D,20230207,000000,19.6464,19.7302,19.6201,19.7302,5319,0
+YMAR.US,D,20230208,000000,19.71,19.72,19.681,19.7052,201884,0
+YMAR.US,D,20230209,000000,19.83,19.83,19.7016,19.7178,7513,0
+YMAR.US,D,20230210,000000,19.6963,19.7299,19.68,19.6952,12977,0
+YMAR.US,D,20230213,000000,19.73,19.76,19.7202,19.7452,5749,0
+YMAR.US,D,20230214,000000,19.7528,19.7799,19.7108,19.7652,14491,0
+YMAR.US,D,20230215,000000,19.735,19.735,19.6978,19.7261,894,0
+YMAR.US,D,20230216,000000,19.76,19.76,19.7202,19.7202,2949,0
+YMAR.US,D,20230217,000000,19.719,19.785,19.718,19.7477,1398,0
+YMAR.US,D,20230221,000000,19.72,19.73,19.6852,19.6852,2137,0
+YMAR.US,D,20230222,000000,19.69,19.69,19.6702,19.6702,1168,0
+YMAR.US,D,20230223,000000,19.6983,19.72,19.6852,19.6852,5440,0
+YMAR.US,D,20230224,000000,19.635,19.6502,19.635,19.6502,2125,0
+YMAR.US,D,20230227,000000,19.71,19.71,19.68,19.6902,1696,0
+YMAR.US,D,20230228,000000,19.709,19.709,19.6702,19.6752,2427,0
+YMAR.US,D,20230301,000000,19.72,19.72,19.65,19.6852,17798,0
+YMAR.US,D,20230302,000000,19.6755,19.6902,19.6401,19.6902,3095,0
+YMAR.US,D,20230303,000000,19.7499,19.7499,19.71,19.7302,4394,0
+YMAR.US,D,20230306,000000,19.7574,19.77,19.7252,19.7252,5611,0
+YMAR.US,D,20230307,000000,19.7512,19.76,19.7152,19.7152,3247,0
+YMAR.US,D,20230308,000000,19.7241,19.75,19.681,19.7151,4913,0
+YMAR.US,D,20230309,000000,19.7582,19.76,19.69,19.7002,11280,0
+YMAR.US,D,20230310,000000,19.672,19.7323,19.67,19.6902,3051,0
+YMAR.US,D,20230313,000000,19.58,19.6752,19.58,19.6752,1573,0
+YMAR.US,D,20230314,000000,19.737,19.75,19.715,19.715,3511,0
+YMAR.US,D,20230315,000000,19.55,19.639,19.5412,19.5954,5202,0
+YMAR.US,D,20230316,000000,19.65,19.76,19.6301,19.74,498146,0
+YMAR.US,D,20230317,000000,19.7,19.91,19.69,19.81,478558,0
+YMAR.US,D,20230320,000000,19.98,20.019,19.8957,20.0079,153395,0
+YMAR.US,D,20230321,000000,20.22,20.31,20.0799,20.19,43297,0
+YMAR.US,D,20230322,000000,20.2,20.4,20.1265,20.1265,112431,0
+YMAR.US,D,20230323,000000,20.3,20.3499,20.0769,20.18,53653,0
+YMAR.US,D,20230324,000000,20.11,20.11,19.95,20.0759,28856,0
+YMAR.US,D,20230327,000000,20.22,20.24,20.13,20.23,54535,0
+YMAR.US,D,20230328,000000,20.23,20.28,20.2,20.26,67526,0
+YMAR.US,D,20230329,000000,20.36,20.45,20.33,20.44,69000,0
+YMAR.US,D,20230330,000000,20.61,20.63,20.53,20.61,28802,0
+YMAR.US,D,20230331,000000,20.645,20.7,20.6301,20.69,23233,0
+YMAR.US,D,20230403,000000,20.67,20.82,20.67,20.82,138877,0
+YMAR.US,D,20230404,000000,20.8199,20.82,20.7301,20.8032,24359,0
+YMAR.US,D,20230405,000000,20.76,20.76,20.66,20.71,9631,0
+YMAR.US,D,20230406,000000,20.72,20.82,20.7,20.7749,34455,0
+YMAR.US,D,20230410,000000,20.71,20.77,20.61,20.77,32754,0
+YMAR.US,D,20230411,000000,20.87,20.88,20.733,20.7752,47601,0
+YMAR.US,D,20230412,000000,21.03,21.03,20.87,20.9033,40558,0
+YMAR.US,D,20230413,000000,21.09,21.15,20.9515,21.0803,30120,0
+YMAR.US,D,20230414,000000,21.17,21.2,20.94,21.11,150344,0
+YMAR.US,D,20230417,000000,20.945,21.02,20.935,20.9802,25980,0
+YMAR.US,D,20230418,000000,21.0601,21.1,21.011,21.0702,16341,0
+YMAR.US,D,20230419,000000,21.07,21.07,20.9613,21.0252,21051,0
+YMAR.US,D,20230420,000000,21.1,21.1,20.995,21.05,10248,0
+YMAR.US,D,20230421,000000,21.16,21.16,21.01,21.0952,97736,0
+YMAR.US,D,20230424,000000,21.1271,21.22,21.0859,21.11,27110,0
+YMAR.US,D,20230425,000000,21.18,21.18,20.9519,20.98,46452,0
+YMAR.US,D,20230426,000000,21.08,21.08,20.925,20.96,18128,0
+YMAR.US,D,20230427,000000,21.08,21.2499,20.98,21.0904,88512,0
+YMAR.US,D,20230428,000000,20.98,21.13,20.98,21.0777,81700,0
+YMAR.US,D,20230501,000000,21.23,21.23,21.0981,21.115,32750,0
+YMAR.US,D,20230502,000000,21.06,21.06,20.86,20.9754,66697,0
+YMAR.US,D,20230503,000000,21.12,21.12,20.969,21.04,57394,0
+YMAR.US,D,20230504,000000,21.05,21.05,20.92,20.99,17094,0
+YMAR.US,D,20230505,000000,21.14,21.24,20.999,21.23,87043,0
+YMAR.US,D,20230508,000000,21.2,21.27,21.16,21.238,52915,0
+YMAR.US,D,20230509,000000,21.17,21.26,21.09,21.1438,211492,0
+YMAR.US,D,20230510,000000,21.07,21.15,21.02,21.14,78628,0
+YMAR.US,D,20230511,000000,21,21.09,21,21.09,64968,0
+YMAR.US,D,20230512,000000,21.075,21.0959,20.98,21.07,37139,0
+YMAR.US,D,20230515,000000,21.05,21.2,21.05,21.19,37468,0
+YMAR.US,D,20230516,000000,21.05,21.06,21.01,21.045,29279,0
+YMAR.US,D,20230517,000000,21.09,21.28,20.96,21.12,51265,0
+YMAR.US,D,20230518,000000,21.05,21.09,20.995,21.09,11712,0
+YMAR.US,D,20230519,000000,21.19,21.1999,21.108,21.18,14957,0
+YMAR.US,D,20230522,000000,21.17,21.24,21.1464,21.2,67651,0
+YMAR.US,D,20230523,000000,21.07,21.07,20.9515,20.98,18438,0
+YMAR.US,D,20230524,000000,20.733,20.88,20.5582,20.73,62814,0
+YMAR.US,D,20230525,000000,20.75,20.79,20.61,20.76,97453,0
+YMAR.US,D,20230526,000000,20.805,20.87,20.805,20.865,11594,0
+YMAR.US,D,20230530,000000,20.71,20.73,20.62,20.63,15344,0
+YMAR.US,D,20230531,000000,20.46,20.53,20.3801,20.51,23641,0
+YMAR.US,D,20230601,000000,20.565,20.95,20.565,20.775,52398,0
+YMAR.US,D,20230602,000000,21,21.01,20.9301,21.01,26049,0
+YMAR.US,D,20230605,000000,20.904,20.95,20.8527,20.9,12653,0
+YMAR.US,D,20230606,000000,20.96,21.01,20.925,20.9856,8291,0
+YMAR.US,D,20230607,000000,20.92,20.938,20.8,20.8,27733,0
+YMAR.US,D,20230608,000000,20.88,21.06,20.88,21.0102,41672,0
+YMAR.US,D,20230609,000000,21.0399,21.0399,20.95,20.95,25217,0
+YMAR.US,D,20230612,000000,20.98,21.1,20.98,21.1,17153,0
+YMAR.US,D,20230613,000000,21.1801,21.25,21.16,21.17,29536,0
+YMAR.US,D,20230614,000000,21.35,21.3799,21.245,21.32,15993,0
+YMAR.US,D,20230615,000000,21.3225,21.47,21.3225,21.4132,14932,0
+YMAR.US,D,20230616,000000,21.59,21.59,21.3969,21.3969,5717,0
+YMAR.US,D,20230620,000000,21.16,21.25,21.16,21.1946,38516,0
+YMAR.US,D,20230621,000000,21.11,21.28,21.11,21.26,18481,0
+YMAR.US,D,20230622,000000,21.15,21.15,21.09,21.09,4209,0
+YMAR.US,D,20230623,000000,20.8692,20.9,20.8,20.8632,11910,0
+YMAR.US,D,20230626,000000,20.91,20.92,20.85,20.91,5983,0
+YMAR.US,D,20230627,000000,20.8771,21.06,20.86,21.06,6760,0
+YMAR.US,D,20230628,000000,21.0499,21.07,21,21,23149,0
+YMAR.US,D,20230629,000000,20.9827,21.02,20.94,20.98,27936,0
+YMAR.US,D,20230630,000000,21.22,21.2499,21.18,21.2122,2484,0
+YMAR.US,D,20230703,000000,21.2112,21.25,21.1701,21.25,1857,0
+YMAR.US,D,20230705,000000,21.078,21.0965,21.015,21.015,1154,0
+YMAR.US,D,20230706,000000,20.81,20.81,20.57,20.66,148540,0
+YMAR.US,D,20230707,000000,20.79,20.92,20.78,20.81,117291,0
+YMAR.US,D,20230710,000000,20.88,20.9113,20.85,20.85,39451,0
+YMAR.US,D,20230711,000000,20.93,21.03,20.9,20.99,125197,0
+YMAR.US,D,20230712,000000,21.36,21.41,21.29,21.33,84181,0
+YMAR.US,D,20230713,000000,21.51,21.62,21.51,21.58,64137,0
+YMAR.US,D,20230714,000000,21.55,21.57,21.47,21.47,15909,0
+YMAR.US,D,20230717,000000,21.5,21.59,21.45,21.47,54798,0
+YMAR.US,D,20230718,000000,21.5355,21.614,21.5355,21.59,13703,0
+YMAR.US,D,20230719,000000,21.68,21.68,21.57,21.57,18624,0
+YMAR.US,D,20230720,000000,21.57,21.57,21.46,21.54,100820,0
+YMAR.US,D,20230721,000000,21.62,21.62,21.52,21.52,103600,0
+YMAR.US,D,20230724,000000,21.504,21.58,21.48,21.5151,45347,0
+YMAR.US,D,20230725,000000,21.4906,21.56,21.49,21.5464,37060,0
+YMAR.US,D,20230726,000000,21.54,21.61,21.54,21.576,31173,0
+YMAR.US,D,20230727,000000,21.685,21.685,21.54,21.555,6839,0
+YMAR.US,D,20230728,000000,21.6999,21.6999,21.65,21.6801,23506,0
+YMAR.US,D,20230731,000000,21.6818,21.7299,21.65,21.6686,9919,0
+YMAR.US,D,20230801,000000,21.46,21.54,21.451,21.4729,4885,0
+YMAR.US,D,20230802,000000,21.1501,21.1899,21.14,21.1623,2101,0
+YMAR.US,D,20230803,000000,20.93,21.1291,20.93,21.0853,11342,0
+YMAR.US,D,20230804,000000,21.21,21.275,21.13,21.16,8228,0
+YMAR.US,D,20230807,000000,21.2699,21.2942,21.24,21.2942,4730,0
+YMAR.US,D,20230808,000000,21.09,21.182,21.07,21.182,3331,0
+YMAR.US,D,20230809,000000,21.27,21.27,21.16,21.1898,2534,0
+YMAR.US,D,20230810,000000,21.34,21.34,21.2501,21.2501,1025,0
+YMAR.US,D,20230811,000000,21.15,21.15,21.07,21.1287,5543,0
+YMAR.US,D,20230814,000000,21.0038,21.06,20.9901,21.0599,4157,0
+YMAR.US,D,20230815,000000,20.9415,20.9415,20.8,20.8,4090,0
+YMAR.US,D,20230816,000000,20.79,20.8499,20.68,20.7061,4581,0
+YMAR.US,D,20230817,000000,20.662,20.662,20.54,20.5701,2286,0
+YMAR.US,D,20230818,000000,20.49,20.59,20.48,20.5802,6544,0
+YMAR.US,D,20230821,000000,20.531,20.68,20.53,20.6448,4169,0
+YMAR.US,D,20230822,000000,20.61,20.6553,20.57,20.5952,5768,0
+YMAR.US,D,20230823,000000,20.71,20.7898,20.71,20.75,2849,0
+YMAR.US,D,20230824,000000,20.73,20.73,20.5388,20.5388,5107,0
+YMAR.US,D,20230825,000000,20.63,20.703,20.52,20.6602,2011,0
+YMAR.US,D,20230828,000000,20.8,20.8499,20.8,20.8371,3132,0
+YMAR.US,D,20230829,000000,20.995,21.0799,20.98,21.0502,3288,0
+YMAR.US,D,20230830,000000,21.1079,21.109,21,21.0549,7912,0
+YMAR.US,D,20230831,000000,21.0799,21.0799,20.9306,20.9893,2546,0
+YMAR.US,D,20230901,000000,21.19,21.19,20.93,20.9722,7899,0
+YMAR.US,D,20230905,000000,20.8636,20.87,20.806,20.8261,3774,0
+YMAR.US,D,20230906,000000,20.79,20.8,20.7,20.75,7590,0
+YMAR.US,D,20230907,000000,20.65,20.74,20.65,20.7304,4245,0
+YMAR.US,D,20230908,000000,20.7001,20.7599,20.67,20.6952,7924,0
+YMAR.US,D,20230911,000000,20.85,20.8752,20.85,20.8752,3320,0
+YMAR.US,D,20230912,000000,20.86,20.86,20.775,20.8135,9620,0
+YMAR.US,D,20230913,000000,20.82,20.82,20.7402,20.7402,1634,0
+YMAR.US,D,20230914,000000,20.8701,21.005,20.8701,20.949,10036,0
+YMAR.US,D,20230915,000000,21.06,21.06,20.9402,20.9402,1475,0
+YMAR.US,D,20230918,000000,20.835,20.8875,20.8101,20.8552,5636,0
+YMAR.US,D,20230919,000000,20.841,20.8867,20.841,20.8753,1829,0
+YMAR.US,D,20230920,000000,21.0346,21.0399,20.8475,20.8475,1757,0
+YMAR.US,D,20230921,000000,20.72,20.72,20.55,20.5652,8542,0
+YMAR.US,D,20230922,000000,20.63,20.66,20.574,20.5748,3779,0
+YMAR.US,D,20230925,000000,20.37,20.52,20.37,20.4848,5049,0
+YMAR.US,D,20230926,000000,20.385,20.385,20.2577,20.2848,1544,0
+YMAR.US,D,20230927,000000,20.305,20.305,20.1901,20.23,193773,0
+YMAR.US,D,20230928,000000,20.323,20.39,20.29,20.39,16510,0
+YMAR.US,D,20230929,000000,20.52,20.52,20.29,20.3331,6704,0
+YMAR.US,D,20231002,000000,20.29,20.29,20.06,20.0947,2541,0
+YMAR.US,D,20231003,000000,19.95,19.95,19.8694,19.9248,2818,0
+YMAR.US,D,20231004,000000,19.89,19.945,19.8352,19.9348,7839,0
+YMAR.US,D,20231005,000000,20.07,20.0728,19.99,20.0728,21678,0
+YMAR.US,D,20231006,000000,20.25,20.29,20.25,20.29,1641,0
+YMAR.US,D,20231009,000000,20.08,20.2196,20.08,20.2196,2681,0
+YMAR.US,D,20231010,000000,20.43,20.4443,20.42,20.4201,4436,0
+YMAR.US,D,20231011,000000,20.44,20.5101,20.44,20.5101,3853,0
+YMAR.US,D,20231012,000000,20.31,20.38,20.28,20.31,40041,0
+YMAR.US,D,20231013,000000,20.1917,20.2199,20.19,20.2199,281,0
+YMAR.US,D,20231016,000000,20.19,20.3293,20.1809,20.3293,1141,0
+YMAR.US,D,20231017,000000,20.24,20.34,20.24,20.3302,6788,0
+YMAR.US,D,20231018,000000,20.13,20.13,20.0745,20.0745,2835,0
+YMAR.US,D,20231019,000000,20.03,20.05,19.9,19.9304,6788,0
+YMAR.US,D,20231020,000000,19.886,19.89,19.8,19.81,8100,0
+YMAR.US,D,20231023,000000,19.73,19.8968,19.73,19.8209,16097,0
+YMAR.US,D,20231024,000000,19.89,19.94,19.86,19.9048,9747,0
+YMAR.US,D,20231025,000000,19.825,19.87,19.77,19.7999,100780,0
+YMAR.US,D,20231026,000000,19.6814,19.75,19.65,19.6948,179319,0
+YMAR.US,D,20231027,000000,19.85,19.85,19.6489,19.6489,454254,0
+YMAR.US,D,20231030,000000,19.86,19.87,19.7842,19.8351,5382,0
+YMAR.US,D,20231031,000000,19.845,19.8999,19.82,19.8701,3407,0
+YMAR.US,D,20231101,000000,19.85,19.99,19.85,19.96,7751,0
+YMAR.US,D,20231102,000000,20.239,20.33,20.1883,20.3011,281232,0
+YMAR.US,D,20231103,000000,20.473,20.52,20.4586,20.4706,131586,0
+YMAR.US,D,20231106,000000,20.36,20.45,20.3401,20.39,21885,0
+YMAR.US,D,20231107,000000,20.28,20.33,20.23,20.2821,19097,0
+YMAR.US,D,20231108,000000,20.3231,20.3231,20.23,20.23,2232,0
+YMAR.US,D,20231109,000000,20.4,20.42,20.22,20.2502,10571,0
+YMAR.US,D,20231110,000000,20.19,20.3553,20.15,20.3271,7084,0
+YMAR.US,D,20231113,000000,20.29,20.39,20.22,20.3699,5722,0
+YMAR.US,D,20231114,000000,20.73,20.8498,20.73,20.805,6124,0
+YMAR.US,D,20231115,000000,20.8054,20.82,20.72,20.8,9643,0
+YMAR.US,D,20231116,000000,20.7,20.87,20.69,20.7,21294,0
+YMAR.US,D,20231117,000000,20.865,20.98,20.865,20.94,7419,0
+YMAR.US,D,20231120,000000,20.97,21.0428,20.97,21.04,10313,0
+YMAR.US,D,20231121,000000,20.95,21.13,20.9,20.97,11657,0
+YMAR.US,D,20231122,000000,20.9256,20.9695,20.9,20.92,12613,0
+YMAR.US,D,20231124,000000,21.1148,21.1148,21.07,21.0966,4714,0
+YMAR.US,D,20231127,000000,21.02,21.09,21.01,21.045,6817,0
+YMAR.US,D,20231128,000000,21.09,21.1,21.02,21.06,6952,0
+YMAR.US,D,20231129,000000,21.1,21.17,21.07,21.095,8479,0
+YMAR.US,D,20231130,000000,21.0748,21.0928,21.01,21.05,6583,0
+YMAR.US,D,20231201,000000,21.145,21.31,21.145,21.2716,24273,0
+YMAR.US,D,20231204,000000,21.14,21.14,21.03,21.1258,7384,0
+YMAR.US,D,20231205,000000,21.11,21.115,21.0401,21.0693,871422,0
+YMAR.US,D,20231206,000000,21.25,21.26,21.1,21.1156,22822,0
+YMAR.US,D,20231207,000000,21.1,21.24,21.1,21.23,23871,0
+YMAR.US,D,20231208,000000,21.215,21.2599,21.21,21.2543,2780,0
+YMAR.US,D,20231211,000000,21.23,21.33,21.23,21.3061,20908,0
+YMAR.US,D,20231212,000000,21.21,21.33,21.21,21.3184,3229,0
+YMAR.US,D,20231213,000000,21.29,21.6193,21.25,21.6169,2475,0
+YMAR.US,D,20231214,000000,21.74,21.765,21.74,21.7527,1341,0
+YMAR.US,D,20231215,000000,21.6799,21.6882,21.53,21.5582,79489,0
+YMAR.US,D,20231218,000000,21.55,21.5799,21.53,21.56,16643,0
+YMAR.US,D,20231219,000000,21.74,21.7687,21.72,21.7501,18031,0
+YMAR.US,D,20231220,000000,21.75,21.78,21.549,21.549,51492,0
+YMAR.US,D,20231221,000000,21.73,21.84,21.51,21.83,62424,0
+YMAR.US,D,20231222,000000,21.885,21.97,21.845,21.86,6051,0
+YMAR.US,D,20231226,000000,21.88,22,21.88,21.9849,3338,0
+YMAR.US,D,20231227,000000,22.07,22.12,22.01,22.0789,12281,0
+YMAR.US,D,20231228,000000,22.1,22.13,21.99,21.99,5117,0
+YMAR.US,D,20231229,000000,22.1699,22.1699,22.03,22.1,2645,0
+YMAR.US,D,20240102,000000,21.9,21.91,21.79,21.8163,2771,0
+YMAR.US,D,20240103,000000,21.62,21.71,21.62,21.71,11146,0
+YMAR.US,D,20240104,000000,21.65,21.7968,21.65,21.7197,20254,0
+YMAR.US,D,20240105,000000,21.8415,21.8693,21.6901,21.7374,12252,0
+YMAR.US,D,20240108,000000,21.73,21.9552,21.73,21.9552,7774,0
+YMAR.US,D,20240109,000000,21.77,21.7983,21.7,21.7644,27859,0
+YMAR.US,D,20240110,000000,21.86,21.927,21.84,21.8913,103148,0
+YMAR.US,D,20240111,000000,21.788,21.875,21.7,21.85,165886,0
+YMAR.US,D,20240112,000000,22.04,22.04,21.94,21.95,4660,0
+YMAR.US,D,20240116,000000,21.78,21.78,21.57,21.6,6043,0
+YMAR.US,D,20240117,000000,21.34,21.4298,21.3,21.4298,11265,0
+YMAR.US,D,20240118,000000,21.5,21.6,21.48,21.587,2333,0
+YMAR.US,D,20240119,000000,21.4708,21.6461,21.4708,21.6461,5348,0
+YMAR.US,D,20240122,000000,21.7799,21.7799,21.69,21.7156,5896,0
+YMAR.US,D,20240123,000000,21.57,21.6562,21.55,21.62,6188,0
+YMAR.US,D,20240124,000000,21.9,21.912,21.79,21.8,3695,0
+YMAR.US,D,20240125,000000,21.85,21.8522,21.76,21.8522,4384,0
+YMAR.US,D,20240126,000000,21.965,21.97,21.94,21.94,5383,0
+YMAR.US,D,20240129,000000,21.9615,22.0773,21.9106,22.0773,7364,0
+YMAR.US,D,20240130,000000,22.11,22.11,21.994,22.0543,9294,0
+YMAR.US,D,20240131,000000,22.2,22.2,21.947,21.947,6674,0
+YMAR.US,D,20240201,000000,22.0593,22.1738,21.96,22.1328,51618,0
+YMAR.US,D,20240202,000000,21.91,21.985,21.9,21.9796,48403,0
+YMAR.US,D,20240205,000000,21.851,21.895,21.851,21.8793,2424,0
+YMAR.US,D,20240206,000000,21.9891,21.9929,21.9296,21.9929,1384,0
+YMAR.US,D,20240207,000000,21.99,22.0299,21.944,21.9749,10181,0
+YMAR.US,D,20240208,000000,21.9479,21.98,21.91,21.9312,5162,0
+YMAR.US,D,20240209,000000,22,22.06,21.91,22.06,12083,0
+YMAR.US,D,20240212,000000,21.96,22.09,21.96,22.09,7077,0
+YMAR.US,D,20240213,000000,21.78,21.78,21.6214,21.715,63159,0
+YMAR.US,D,20240214,000000,21.84,21.98,21.8301,21.949,18964,0
+YMAR.US,D,20240215,000000,22.13,22.22,22.12,22.19,11721,0
+YMAR.US,D,20240216,000000,22.225,22.2984,22.2,22.2249,11165,0
+YMAR.US,D,20240220,000000,22.36,22.36,22.29,22.3199,13717,0
+YMAR.US,D,20240221,000000,22.25,22.36,22.24,22.32,10833,0
+YMAR.US,D,20240222,000000,22.49,22.6193,22.49,22.5731,13543,0
+YMAR.US,D,20240223,000000,22.6206,22.65,22.6,22.6,6162,0
+YMAR.US,D,20240226,000000,22.5992,22.64,22.55,22.5908,20493,0
+YMAR.US,D,20240227,000000,22.59,22.67,22.59,22.63,9077,0
+YMAR.US,D,20240228,000000,22.55,22.55,22.48,22.48,1791,0
+YMAR.US,D,20240229,000000,22.57,22.606,22.4804,22.55,5094,0
+YMAR.US,D,20240301,000000,22.5839,22.8,22.5839,22.75,8719,0
+YMAR.US,D,20240304,000000,22.66,22.79,22.66,22.7302,9336,0
+YMAR.US,D,20240305,000000,22.79,22.79,22.635,22.6793,8626,0
+YMAR.US,D,20240306,000000,22.99,23.02,22.9008,22.93,17175,0
+YMAR.US,D,20240307,000000,23.18,23.27,23.16,23.25,13779,0
+YMAR.US,D,20240308,000000,23.34,23.35,23.12,23.2,31934,0
+YMAR.US,D,20240311,000000,22.96,23.06,22.934,23.0225,23022,0
+YMAR.US,D,20240312,000000,23.18,23.2499,22.96,23.24,91809,0
+YMAR.US,D,20240313,000000,23.23,23.29,23.2,23.2092,48121,0
+YMAR.US,D,20240314,000000,23.14,23.14,22.9317,23.05,8449,0
+YMAR.US,D,20240315,000000,23.12,23.1399,22.96,23.11,309671,0
+YMAR.US,D,20240318,000000,23.005,23.05,22.95,23.01,61372,0
+YMAR.US,D,20240319,000000,23.01,23.0355,22.93,23.03,26808,0
+YMAR.US,D,20240320,000000,23.02,23.21,22.96,23.12,53836,0
+YMAR.US,D,20240321,000000,23.12,23.2,23.09,23.1465,24886,0
+YMAR.US,D,20240322,000000,23.1,23.2,23.04,23.14,42848,0
+YMAR.US,D,20240325,000000,23.12,23.14,23.09,23.11,25771,0
+YMAR.US,D,20240326,000000,23.145,23.17,23.08,23.1063,31480,0
+YMAR.US,D,20240327,000000,23.09,23.2,23.09,23.2,19616,0
+YMAR.US,D,20240328,000000,23.22,23.22,23.13,23.17,59381,0
+YMAR.US,D,20240401,000000,23.17,23.1999,23.05,23.12,36025,0
+YMAR.US,D,20240402,000000,23.03,23.04,22.975,23.04,170164,0
+YMAR.US,D,20240403,000000,22.985,23.1,22.98,23.1,99829,0
+YMAR.US,D,20240404,000000,23.172,23.18,22.98,23,13698,0
+YMAR.US,D,20240405,000000,22.945,23.06,22.945,23.03,48042,0
+YMAR.US,D,20240408,000000,23.0502,23.0846,23.04,23.0846,16973,0
+YMAR.US,D,20240409,000000,23.18,23.19,23.026,23.11,117334,0
+YMAR.US,D,20240410,000000,22.97,22.97,22.85,22.87,35752,0
+YMAR.US,D,20240411,000000,22.99,22.99,22.74,22.94,19489,0
+YMAR.US,D,20240412,000000,22.81,22.82,22.69,22.69,19620,0
+YMAR.US,D,20240415,000000,22.82,22.8301,22.636,22.64,22003,0
+YMAR.US,D,20240416,000000,22.64,22.64,22.52,22.57,59909,0
+YMAR.US,D,20240417,000000,22.59,22.61,22.515,22.55,29499,0
+YMAR.US,D,20240418,000000,22.55,22.5791,22.49,22.53,12376,0
+YMAR.US,D,20240419,000000,22.57,22.57,22.44,22.56,38635,0
+YMAR.US,D,20240422,000000,22.58,22.7003,22.52,22.685,35709,0
+YMAR.US,D,20240423,000000,22.75,22.83,22.745,22.82,19627,0
+YMAR.US,D,20240424,000000,22.87,22.87,22.725,22.815,35756,0
+YMAR.US,D,20240425,000000,22.6,22.78,22.5633,22.6968,119237,0
+YMAR.US,D,20240426,000000,22.79,22.89,22.74,22.78,145228,0
+YMAR.US,D,20240429,000000,22.91,22.91,22.8475,22.89,14008,0
+YMAR.US,D,20240430,000000,22.84,22.9,22.6913,22.74,22726,0
+YMAR.US,D,20240501,000000,22.71,22.91,22.61,22.69,10484,0
+YMAR.US,D,20240502,000000,22.85,22.88,22.7601,22.8398,13395,0
+YMAR.US,D,20240503,000000,23,23.03,22.9,23.02,12805,0
+YMAR.US,D,20240506,000000,23.04,23.14,23.04,23.14,11890,0
+YMAR.US,D,20240507,000000,23.17,23.1717,23.0901,23.17,12355,0
+YMAR.US,D,20240508,000000,23.11,23.14,23.07,23.07,9624,0
+YMAR.US,D,20240509,000000,23.15,23.24,23.15,23.22,115194,0
+YMAR.US,D,20240510,000000,23.32,23.32,23.21,23.22,10608,0
+YMAR.US,D,20240513,000000,23.31,23.31,23.195,23.22,13262,0
+YMAR.US,D,20240514,000000,23.33,23.378,23.27,23.37,8345,0
+YMAR.US,D,20240515,000000,23.4299,23.526,23.415,23.4918,20504,0
+YMAR.US,D,20240516,000000,23.41,23.49,23.38,23.39,15234,0
+YMAR.US,D,20240517,000000,23.4752,23.5199,23.45,23.45,18967,0
+YMAR.US,D,20240520,000000,23.5299,23.55,23.45,23.52,62067,0
+YMAR.US,D,20240521,000000,23.44,23.5,23.4101,23.42,51974,0
+YMAR.US,D,20240522,000000,23.43,23.43,23.3081,23.35,17564,0
+YMAR.US,D,20240523,000000,23.5,23.5,23.2559,23.28,19967,0
+YMAR.US,D,20240524,000000,23.33,23.4,23.3,23.3752,21357,0
+YMAR.US,D,20240528,000000,23.38,23.4999,23.34,23.41,14199,0
+YMAR.US,D,20240529,000000,23.3,23.3,23.15,23.1702,20334,0
+YMAR.US,D,20240530,000000,23.261,23.32,23.23,23.24,27570,0
+YMAR.US,D,20240531,000000,23.335,23.42,23.28,23.37,17107,0
+YMAR.US,D,20240603,000000,23.42,23.49,23.4,23.4,20368,0
+YMAR.US,D,20240604,000000,23.38,23.4599,23.38,23.4249,10940,0
+YMAR.US,D,20240605,000000,23.52,23.54,23.385,23.5352,13719,0
+YMAR.US,D,20240606,000000,23.524,23.6,23.524,23.58,12407,0
+YMAR.US,D,20240607,000000,23.51,23.52,23.39,23.39,9796,0
+YMAR.US,D,20240610,000000,23.38,23.44,23.31,23.38,30382,0
+YMAR.US,D,20240611,000000,23.205,23.2645,23.1818,23.22,13674,0
+YMAR.US,D,20240612,000000,23.56,23.56,23.3634,23.43,20109,0
+YMAR.US,D,20240613,000000,23.2,23.25,23.15,23.25,43644,0
+YMAR.US,D,20240614,000000,23.08,23.11,23.01,23.11,24043,0
+YMAR.US,D,20240617,000000,22.9501,23.16,22.9501,23.115,10088,0
+YMAR.US,D,20240618,000000,23.16,23.2192,23.13,23.1704,60296,0
+YMAR.US,D,20240620,000000,23.17,23.24,23.14,23.22,9383,0
+YMAR.US,D,20240621,000000,23.06,23.14,23.06,23.06,20711,0
+YMAR.US,D,20240624,000000,23.2527,23.2527,23.18,23.2148,9021,0
+YMAR.US,D,20240625,000000,23.23,23.2499,23.17,23.2499,3769,0
+YMAR.US,D,20240626,000000,23.15,23.19,23.09,23.149,6865,0
+YMAR.US,D,20240627,000000,23.15,23.23,23.114,23.1752,1958,0
+YMAR.US,D,20240628,000000,23.21,23.2199,23.155,23.1802,3882,0
+YMAR.US,D,20240701,000000,23.33,23.33,23.1801,23.2202,5030,0
+YMAR.US,D,20240702,000000,23.2,23.27,23.19,23.2503,5490,0
+YMAR.US,D,20240703,000000,23.415,23.45,23.415,23.43,1216,0
+YMAR.US,D,20240705,000000,23.48,23.55,23.471,23.4801,13458,0
+YMAR.US,D,20240708,000000,23.57,23.57,23.42,23.42,17085,0
+YMAR.US,D,20240709,000000,23.3732,23.4094,23.35,23.385,10165,0
+YMAR.US,D,20240710,000000,23.4919,23.5899,23.49,23.58,21124,0
+YMAR.US,D,20240711,000000,23.6,23.705,23.41,23.6202,103209,0
+YMAR.US,D,20240712,000000,23.79,23.84,23.76,23.7802,11430,0
+YMAR.US,D,20240715,000000,23.8,23.8,23.61,23.615,4623,0
+YMAR.US,D,20240716,000000,23.67,23.7248,23.62,23.7248,8520,0
+YMAR.US,D,20240717,000000,23.7,23.7,23.62,23.6324,135319,0
+YMAR.US,D,20240718,000000,23.7,23.7,23.4707,23.4998,9148,0
+YMAR.US,D,20240719,000000,23.41,23.44,23.38,23.4,3261,0
+YMAR.US,D,20240722,000000,23.6,23.6,23.48,23.5749,15991,0
+YMAR.US,D,20240723,000000,23.5042,23.5182,23.47,23.4953,6691,0
+YMAR.US,D,20240724,000000,23.41,23.46,23.23,23.305,6590,0
+YMAR.US,D,20240725,000000,23.24,23.33,23.18,23.18,9405,0
+YMAR.US,D,20240726,000000,23.365,23.425,23.35,23.36,139636,0
+YMAR.US,D,20240729,000000,23.38,23.3808,23.31,23.345,8575,0
+YMAR.US,D,20240730,000000,23.37,23.39,23.32,23.35,4293,0
+YMAR.US,D,20240731,000000,23.605,23.62,23.45,23.5936,5253,0
+YMAR.US,D,20240801,000000,23.37,23.41,23.15,23.16,4250,0
+YMAR.US,D,20240802,000000,23.05,23.05,22.95,23.03,42029,0
+YMAR.US,D,20240805,000000,22.67,22.84,22.6019,22.78,21954,0
+YMAR.US,D,20240806,000000,22.6033,22.83,22.6033,22.7598,37767,0
+YMAR.US,D,20240807,000000,23.06,23.06,22.7901,22.85,77133,0
+YMAR.US,D,20240808,000000,22.96,23.06,22.94,22.99,54790,0
+YMAR.US,D,20240809,000000,22.96,23.1,22.96,23.04,7248,0
+YMAR.US,D,20240812,000000,23.07,23.09,23.01,23.0505,10340,0
+YMAR.US,D,20240813,000000,23.12,23.29,23.12,23.27,5492,0
+YMAR.US,D,20240814,000000,23.33,23.35,23.3148,23.35,1666,0
+YMAR.US,D,20240815,000000,23.4851,23.5518,23.478,23.5286,8670,0
+YMAR.US,D,20240816,000000,23.58,23.616,23.57,23.6043,5656,0
+YMAR.US,D,20240819,000000,23.7085,23.84,23.7085,23.78,6401,0
+YMAR.US,D,20240820,000000,23.83,23.83,23.71,23.7798,4112,0
+YMAR.US,D,20240821,000000,23.82,23.94,23.81,23.905,24983,0
+YMAR.US,D,20240822,000000,23.92,23.92,23.76,23.77,23909,0
+YMAR.US,D,20240823,000000,23.9,24.1,23.9,24.0903,6205,0
+YMAR.US,D,20240826,000000,23.94,24.0499,23.94,23.98,14090,0
+YMAR.US,D,20240827,000000,24.03,24.0942,24.03,24.06,2118,0
+YMAR.US,D,20240828,000000,23.98,24.089,23.96,23.99,13138,0
+YMAR.US,D,20240829,000000,24.17,24.17,24.08,24.09,1346,0
+YMAR.US,D,20240830,000000,24.1769,24.1769,24.07,24.11,6193,0
+YMAR.US,D,20240903,000000,23.95,24,23.82,23.8623,8206,0
+YMAR.US,D,20240904,000000,23.78,23.8496,23.77,23.77,2441,0
+YMAR.US,D,20240905,000000,23.79,23.8012,23.75,23.76,13207,0
+YMAR.US,D,20240906,000000,23.71,23.71,23.5,23.5164,2873,0
+YMAR.US,D,20240909,000000,23.66,23.7,23.6203,23.63,2738,0
+YMAR.US,D,20240910,000000,23.545,23.59,23.47,23.55,5035,0
+YMAR.US,D,20240911,000000,23.57,23.64,23.53,23.64,4247,0
+YMAR.US,D,20240912,000000,23.765,23.84,23.76,23.77,4829,0
+YMAR.US,D,20240913,000000,23.77,23.8999,23.77,23.82,6060,0
+YMAR.US,D,20240916,000000,23.9219,24,23.89,23.9998,11462,0
+YMAR.US,D,20240917,000000,24.03,24.03,23.85,23.85,11459,0
+YMAR.US,D,20240918,000000,23.859,24.04,23.82,23.89,9204,0
+YMAR.US,D,20240919,000000,24.06,24.2,24.06,24.13,9993,0
+YMAR.US,D,20240920,000000,24.03,24.035,23.96,23.99,1962,0
+YMAR.US,D,20240923,000000,24.06,24.11,23.88,24.02,23132,0
+YMAR.US,D,20240924,000000,24.09,24.135,24.09,24.12,6267,0
+YMAR.US,D,20240925,000000,24.21,24.21,24.03,24.03,2924,0
+YMAR.US,D,20240926,000000,24.32,24.37,24.32,24.37,408,0
+YMAR.US,D,20240927,000000,24.39,24.39,24.28,24.28,6863,0
+YMAR.US,D,20240930,000000,24.31,24.31,24.196,24.2541,7352,0
+YMAR.US,D,20241001,000000,24.12,24.14,24.05,24.1,18618,0
+YMAR.US,D,20241002,000000,24.06,24.114,24.05,24.07,17428,0
+YMAR.US,D,20241003,000000,23.96,23.97,23.9,23.91,7392,0
+YMAR.US,D,20241004,000000,24.0325,24.0325,24.0325,24.0325,336,0
+YMAR.US,D,20241007,000000,23.995,24.004,23.8901,23.91,8119,0
+YMAR.US,D,20241008,000000,23.9041,23.91,23.88,23.89,6222,0
+YMAR.US,D,20241009,000000,23.78,23.9699,23.78,23.9414,192398,0
+YMAR.US,D,20241010,000000,23.83,23.91,23.83,23.88,15661,0
+YMAR.US,D,20241011,000000,23.97,23.9925,23.97,23.98,981,0
+YMAR.US,D,20241014,000000,24.02,24.09,24.01,24.09,6199,0
+YMAR.US,D,20241015,000000,24,24,23.74,23.74,33491,0
+YMAR.US,D,20241016,000000,23.79,23.805,23.77,23.78,4426,0
+YMAR.US,D,20241017,000000,23.94,23.94,23.78,23.79,3321,0
+YMAR.US,D,20241018,000000,23.8708,23.93,23.8708,23.9183,3825,0
+YMAR.US,D,20241021,000000,23.73,23.89,23.67,23.67,4225,0
+YMAR.US,D,20241022,000000,23.56,23.6237,23.56,23.6,6696,0
+YMAR.US,D,20241023,000000,23.53,23.53,23.42,23.42,35229,0
+YMAR.US,D,20241024,000000,23.59,23.59,23.49,23.5,7912,0
+YMAR.US,D,20241025,000000,23.6,23.605,23.44,23.45,18290,0
+YMAR.US,D,20241028,000000,23.51,23.63,23.51,23.6212,12168,0
+YMAR.US,D,20241029,000000,23.62,23.62,23.49,23.5554,23127,0
+YMAR.US,D,20241030,000000,23.39,23.49,23.39,23.42,4629,0
+YMAR.US,D,20241031,000000,23.45,23.45,23.26,23.33,13826,0
+YMAR.US,D,20241101,000000,23.4572,23.4572,23.37,23.37,3633,0
+YMAR.US,D,20241104,000000,23.48,23.49,23.3415,23.413,126857,0
+YMAR.US,D,20241105,000000,23.42,23.555,23.42,23.49,18884,0
+YMAR.US,D,20241106,000000,23.24,23.3054,23.22,23.3054,8758,0
+YMAR.US,D,20241107,000000,23.53,23.5822,23.45,23.5499,17343,0
+YMAR.US,D,20241108,000000,23.3425,23.3425,23.2726,23.3052,314795,0
+YMAR.US,D,20241111,000000,23.33,23.39,23.28,23.3054,10856,0
+YMAR.US,D,20241112,000000,23.175,23.175,22.98,23.0535,52276,0
+YMAR.US,D,20241113,000000,23.06,23.06,22.93,23.02,11959,0
+YMAR.US,D,20241114,000000,23.04,23.0964,22.96,22.9843,5090,0
+YMAR.US,D,20241115,000000,22.96,22.96,22.89,22.9,14175,0
+YMAR.US,D,20241118,000000,22.91,22.9895,22.9,22.9767,31904,0
+YMAR.US,D,20241119,000000,22.92,22.9799,22.88,22.9557,10153,0
+YMAR.US,D,20241120,000000,22.8639,22.9298,22.8182,22.9049,7744,0
+YMAR.US,D,20241121,000000,22.9014,22.93,22.8817,22.8909,12641,0
+YMAR.US,D,20241122,000000,22.979,22.99,22.9101,22.9654,9214,0
+YMAR.US,D,20241125,000000,23.075,23.08,22.97,23.0372,8465,0
+YMAR.US,D,20241126,000000,23,23,22.9,22.9273,7869,0
+YMAR.US,D,20241127,000000,22.981,23.0089,22.98,23.0089,10439,0
+YMAR.US,D,20241129,000000,23.16,23.16,23.01,23.16,1478,0
+YMAR.US,D,20241202,000000,23.2,23.2401,23.2,23.2285,3705,0
+YMAR.US,D,20241203,000000,23.31,23.325,23.264663,23.312,12855,0
+YMAR.US,D,20241204,000000,23.34,23.38,23.28,23.307,18721,0
+YMAR.US,D,20241205,000000,23.37,23.4099,23.37,23.3773,7621,0
+YMAR.US,D,20241206,000000,23.43,23.46,23.34,23.34,5984,0
+YMAR.US,D,20241209,000000,23.51,23.51,23.35,23.3667,3219,0
+YMAR.US,D,20241210,000000,23.335,23.3694,23.19,23.19,12901,0
+YMAR.US,D,20241211,000000,23.259,23.3392,23.2501,23.3098,5511,0
+YMAR.US,D,20241212,000000,23.265,23.265,23.14,23.1401,4968,0
+YMAR.US,D,20241213,000000,23.185,23.26,23.09,23.1498,6333,0
+YMAR.US,D,20241216,000000,23.14,23.19,23.07,23.132,12041,0
+YMAR.US,D,20241217,000000,23.08,23.13,23.05,23.0749,19228,0
+YMAR.US,D,20241218,000000,23.04,23.12,22.8152,22.8152,25691,0
+YMAR.US,D,20241219,000000,22.8942,22.92,22.79,22.8238,13873,0
+YMAR.US,D,20241220,000000,22.72,22.87,22.72,22.8037,19695,0
+YMAR.US,D,20241223,000000,22.83,22.846,22.7405,22.8301,10927,0
+YMAR.US,D,20241224,000000,22.83,22.88,22.81,22.8548,3331,0
+YMAR.US,D,20241226,000000,22.93,22.94,22.86,22.9048,27179,0
+YMAR.US,D,20241227,000000,22.885,22.93,22.875,22.875,195419,0
+YMAR.US,D,20241230,000000,22.82,22.83,22.7747,22.83,18169,0
+YMAR.US,D,20241231,000000,22.83,22.871,22.78,22.79,15086,0
+YMAR.US,D,20250102,000000,22.818,22.8599,22.77,22.77,15897,0
+YMAR.US,D,20250103,000000,22.76,22.86,22.76,22.825,8848,0
+YMAR.US,D,20250106,000000,22.93,22.99,22.89,22.89,6359,0
+YMAR.US,D,20250107,000000,22.99,23.0089,22.88,22.9151,22328,0
+YMAR.US,D,20250108,000000,22.885,22.93,22.8675,22.9251,7273,0
+YMAR.US,D,20250110,000000,22.76,22.87,22.75,22.78,9029,0
+YMAR.US,D,20250113,000000,22.721,22.81,22.721,22.7701,4366,0
+YMAR.US,D,20250114,000000,22.8128,22.8128,22.7701,22.7932,899,0
+YMAR.US,D,20250115,000000,22.9,22.94,22.7,22.8746,12266,0
+YMAR.US,D,20250116,000000,22.86,22.9635,22.86,22.88,9715,0
+YMAR.US,D,20250117,000000,23,23.01,22.93,22.9701,7332,0
+YMAR.US,D,20250121,000000,23.0385,23.18,23.02,23.1352,9322,0
+YMAR.US,D,20250122,000000,23.19,23.19,23.09,23.1111,16104,0
+YMAR.US,D,20250123,000000,23.1,23.24,23.1,23.2081,7281,0
+YMAR.US,D,20250124,000000,23.28,23.33,23.2621,23.296,2614,0
+YMAR.US,D,20250127,000000,23.25,23.31,23.2307,23.2863,4453,0
+YMAR.US,D,20250128,000000,23.28,23.35,23.22,23.2628,10762,0
+YMAR.US,D,20250129,000000,23.3267,23.33,23.25,23.264,11369,0
+YMAR.US,D,20250130,000000,23.4007,23.4771,23.385,23.4132,5473,0
+YMAR.US,D,20250131,000000,23.406,23.42,23.27,23.3046,5667,0
+YMAR.US,D,20250203,000000,22.14,23.216,22.14,23.1737,48769,0
+YMAR.US,D,20250204,000000,23.225,23.3106,23.225,23.298,8683,0
+YMAR.US,D,20250205,000000,23.42,23.5,23.35,23.4565,18219,0
+YMAR.US,D,20250206,000000,23.51,23.57,23.47,23.485,3850,0
+YMAR.US,D,20250207,000000,23.51,23.51,23.35,23.3732,4942,0
+YMAR.US,D,20250210,000000,23.4385,23.48,23.42,23.42,7049,0
+YMAR.US,D,20250211,000000,23.49,23.5799,23.42,23.5484,6694,0
+YMAR.US,D,20250212,000000,23.45,23.67,23.4433,23.6223,17680,0
+YMAR.US,D,20250213,000000,23.75,23.84,23.71,23.8228,13212,0
+YMAR.US,D,20250214,000000,23.9407,24.01,23.861,23.8739,6499,0
+YMAR.US,D,20250218,000000,23.99,24.0358,23.95,23.98,10701,0
+YMAR.US,D,20250219,000000,23.77,23.8,23.75,23.7839,11435,0
+YMAR.US,D,20250220,000000,23.9,23.91,23.81,23.8959,11079,0
+YMAR.US,D,20250221,000000,23.851,23.89,23.7501,23.7874,9073,0
+YMAR.US,D,20250224,000000,23.8,23.86,23.76,23.77,14025,0
+YMAR.US,D,20250225,000000,23.97,23.97,23.8215,23.9101,21436,0
+YMAR.US,D,20250226,000000,24.04,24.1065,23.85,23.915,23001,0
+YMAR.US,D,20250227,000000,23.8,23.92,23.69,23.7248,6481,0
+YMAR.US,D,20250228,000000,23.71,23.7506,23.61,23.7496,3785,0
+YMAR.US,D,20250303,000000,24.07,24.205,23.8908,24.02,18173,0
+YMAR.US,D,20250304,000000,23.75,24.205,23.7205,24.0202,4967,0
+YMAR.US,D,20250305,000000,24.345,24.57,24.3295,24.5293,32406,0
+YMAR.US,D,20250306,000000,24.46,24.5,24.291,24.3038,18752,0
+YMAR.US,D,20250307,000000,24.3401,24.5,24.32,24.49,6563,0
+YMAR.US,D,20250310,000000,24.15,24.18,23.871,23.9865,439857,0
+YMAR.US,D,20250311,000000,23.9856,24.07,23.805,23.9289,10718,0
+YMAR.US,D,20250312,000000,24.04,24.11,23.92,24.0333,14490,0
+YMAR.US,D,20250313,000000,23.935,23.96,23.83,23.8934,16782,0
+YMAR.US,D,20250314,000000,24.1,24.32,24.1,24.32,27146,0
+YMAR.US,D,20250317,000000,24.44,24.61,24.27,24.546,23816,0
+YMAR.US,D,20250318,000000,24.515,24.5666,24.42,24.51,8959,0
+YMAR.US,D,20250319,000000,24.5085,24.66,24.4299,24.6168,9292,0
+YMAR.US,D,20250320,000000,24.2583,24.44,24.2583,24.408,16603,0
+YMAR.US,D,20250321,000000,24.27,24.3,24.16,24.3,84286,0
+YMAR.US,D,20250324,000000,24.27,24.32,24.19,24.32,111247,0
+YMAR.US,D,20250325,000000,24.41,24.42,24.29,24.3411,23044,0
+YMAR.US,D,20250326,000000,24.1909,24.3,24.1201,24.13,18135,0
+YMAR.US,D,20250327,000000,24.14,24.25,24.07,24.14,16824,0
+YMAR.US,D,20250328,000000,24.18,24.19,24.0201,24.0728,32192,0
+YMAR.US,D,20250331,000000,23.8492,23.98,23.8,23.97,625292,0
+YMAR.US,D,20250401,000000,23.93,24.0099,23.87,23.99,14701,0
+YMAR.US,D,20250402,000000,23.9092,24.03,23.9092,24.03,11023,0
+YMAR.US,D,20250403,000000,23.93,23.94,23.7,23.76,14416,0
+YMAR.US,D,20250404,000000,23.22,23.22,22.83,22.91,33033,0
+YMAR.US,D,20250407,000000,22.395,22.84,22.395,22.69,145807,0
+YMAR.US,D,20250408,000000,23.09,23.13,22.31,22.43,39483,0
+YMAR.US,D,20250409,000000,22.5401,23.4986,22.4301,23.49,19805,0
+YMAR.US,D,20250410,000000,23.206,23.2683,22.9809,23.23,9039,0
+YMAR.US,D,20250411,000000,23.29,23.55,23.1713,23.55,26792,0
+YMAR.US,D,20250414,000000,23.5302,23.72,23.51,23.69,7021,0
+YMAR.US,D,20250415,000000,23.817264,23.88,23.7279,23.8,6549,0
+YMAR.US,D,20250416,000000,23.745,23.9041,23.601,23.76,15004,0
+YMAR.US,D,20250417,000000,23.76,24.01,23.76,23.9,26763,0
+YMAR.US,D,20250421,000000,23.91,23.96,23.7097,23.83,66131,0
+YMAR.US,D,20250422,000000,23.9973,24.15,23.93,24.02,31592,0
+YMAR.US,D,20250423,000000,24.2,24.25,24.05,24.06,37503,0
+YMAR.US,D,20250424,000000,24.1595,24.34,24.1595,24.34,28829,0
+YMAR.US,D,20250425,000000,24.33,24.41,24.27,24.41,35076,0
+YMAR.US,D,20250428,000000,24.44,24.55,24.34,24.55,97281,0
+YMAR.US,D,20250429,000000,24.51,24.55,24.44,24.52,21647,0
+YMAR.US,D,20250430,000000,24.46,24.52,24.3212,24.51,22235,0
+YMAR.US,D,20250501,000000,24.58,24.58,24.4101,24.48,123400,0
+YMAR.US,D,20250502,000000,24.72,24.77,24.621,24.73,30410,0
+YMAR.US,D,20250505,000000,24.71,24.78,24.6708,24.76,22412,0
+YMAR.US,D,20250506,000000,24.77,24.78,24.71,24.72,297602,0
+YMAR.US,D,20250507,000000,24.7,24.731,24.56,24.71,15641,0
+YMAR.US,D,20250508,000000,24.69,24.69,24.57,24.62,48903,0
+YMAR.US,D,20250509,000000,24.6307,24.75,24.6209,24.6652,17359,0
+YMAR.US,D,20250512,000000,24.683205,24.77,24.63,24.69,27452,0
+YMAR.US,D,20250513,000000,24.75,24.86,24.66,24.84,17853,0
+YMAR.US,D,20250514,000000,24.91,24.91,24.671,24.76,11286,0
+YMAR.US,D,20250515,000000,24.87,24.92,24.75,24.91,87439,0
+YMAR.US,D,20250516,000000,24.9299,24.95,24.865,24.94,9763,0
+YMAR.US,D,20250519,000000,24.91,25.09,24.905,25.08,50676,0
+YMAR.US,D,20250520,000000,25.11,25.1324,25.031,25.1049,24614,0
+YMAR.US,D,20250521,000000,25.115,25.19,24.9976,25.06,9325,0
+YMAR.US,D,20250522,000000,24.975,25.07,24.9311,25.07,20518,0
+YMAR.US,D,20250523,000000,24.92,25.09,24.92,25.06,9475,0
+YMAR.US,D,20250527,000000,25.28,25.31,25.16,25.24,40539,0
+YMAR.US,D,20250528,000000,25.12,25.12,25.0213,25.09,10048,0
+YMAR.US,D,20250529,000000,25.14,25.17,25.06,25.16,11691,0
+YMAR.US,D,20250530,000000,25.14,25.18,25.04,25.15,22319,0
+YMAR.US,D,20250602,000000,25.11,25.33,25.1,25.33,16207,0
+YMAR.US,D,20250603,000000,25.21,25.24,25.11,25.17,13402,0
+YMAR.US,D,20250604,000000,25.235,25.31,25.235,25.2808,54067,0
+YMAR.US,D,20250605,000000,25.3288,25.37,25.2,25.37,18916,0
+YMAR.US,D,20250606,000000,25.3085,25.36,25.24,25.36,11257,0
+YMAR.US,D,20250609,000000,25.2936,25.37,25.2936,25.34,30395,0
+YMAR.US,D,20250610,000000,25.39,25.39,25.31,25.3265,22050,0
+YMAR.US,D,20250611,000000,25.3368,25.39,25.31,25.35,34044,0
+YMAR.US,D,20250612,000000,25.4082,25.46,25.37,25.45,11883,0
+YMAR.US,D,20250613,000000,25.32,25.34,25.21,25.29,5515,0
+YMAR.US,D,20250616,000000,25.3885,25.45,25.25,25.25,24037,0
+YMAR.US,D,20250617,000000,25.2526,25.27,25.06,25.15,27286,0
+YMAR.US,D,20250618,000000,25.1784,25.2392,25.0994,25.21,17854,0
+YMAR.US,D,20250620,000000,25.1585,25.17,25.02,25.055,10020,0
+YMAR.US,D,20250623,000000,25.05,25.1501,25,25.15,29084,0
+YMAR.US,D,20250624,000000,25.2914,25.39,25.22,25.31,18970,0
+YMAR.US,D,20250625,000000,25.279,25.32,25.22,25.23,11784,0
+YMAR.US,D,20250626,000000,25.41,25.46,25.35,25.445,14621,0
+YMAR.US,D,20250627,000000,25.521624,25.6,25.49,25.58,8471,0
+YMAR.US,D,20250630,000000,25.52,25.56,25.49,25.51,21143,0
+YMAR.US,D,20250701,000000,25.5235,25.54,25.48,25.515,8581,0
+YMAR.US,D,20250702,000000,25.49,25.525,25.45,25.52,17470,0
+YMAR.US,D,20250703,000000,25.5702,25.62,25.52,25.53,3423,0
+YMAR.US,D,20250707,000000,25.46,25.46,25.36,25.4,11553,0
+YMAR.US,D,20250708,000000,25.441,25.5268,25.4,25.48,6849,0
+YMAR.US,D,20250709,000000,25.605,25.6254,25.53,25.58,10931,0
+YMAR.US,D,20250710,000000,25.5831,25.66,25.36,25.55,144135,0
+YMAR.US,D,20250711,000000,25.475,25.4855,25.46,25.46,5358,0
+YMAR.US,D,20250714,000000,25.5,25.52,25.43,25.45,15112,0
+YMAR.US,D,20250715,000000,25.46,25.4613,25.31,25.31,47408,0
+YMAR.US,D,20250716,000000,25.34,25.4,25.2708,25.36,9071,0
+YMAR.US,D,20250717,000000,25.39,25.4692,25.29,25.4,29191,0
+YMAR.US,D,20250718,000000,25.46,25.56,25.37,25.43,11206,0
+YMAR.US,D,20250721,000000,25.49,25.5799,25.465,25.5098,14908,0
+YMAR.US,D,20250722,000000,25.52,25.57,25.45,25.5498,5866,0
+YMAR.US,D,20250723,000000,25.7338,25.85,25.6401,25.8259,99451,0
+YMAR.US,D,20250724,000000,25.781,25.8337,25.75,25.7841,19870,0
+YMAR.US,D,20250725,000000,25.7367,25.7387,25.64,25.7387,5995,0
+YMAR.US,D,20250728,000000,25.64,25.64,25.5,25.52,9274,0
+YMAR.US,D,20250729,000000,25.58,25.63,25.49,25.541,25311,0
+YMAR.US,D,20250730,000000,25.53,25.53,25.3501,25.39,7826,0
+YMAR.US,D,20250731,000000,25.32,25.4,25.25,25.2791,10219,0
+YMAR.US,D,20250801,000000,25.2199,25.31,25.18,25.2339,3227,0
+YMAR.US,D,20250804,000000,25.38,25.4444,25.36,25.4444,4227,0
+YMAR.US,D,20250805,000000,25.475,25.475,25.39,25.4441,56174,0
+YMAR.US,D,20250806,000000,25.49,25.58,25.48,25.548,5302,0
+YMAR.US,D,20250807,000000,25.7,25.7,25.6478,25.6538,2033,0
+YMAR.US,D,20250808,000000,25.71,25.81,25.71,25.7695,6189,0
+YMAR.US,D,20250811,000000,25.68,25.76,25.66,25.7022,19690,0
+YMAR.US,D,20250812,000000,25.8109,25.9199,25.76,25.8792,8157,0
+YMAR.US,D,20250813,000000,25.898,25.95,25.87,25.9244,11404,0
+YMAR.US,D,20250814,000000,25.939,25.98,25.76,25.9295,4707,0
+YMAR.US,D,20250815,000000,26.09,26.09,25.9909,26.0254,6325,0
+YMAR.US,D,20250818,000000,25.97,26.0399,25.97,26.0204,8084,0
+YMAR.US,D,20250819,000000,26.05,26.11,25.99,25.99,4635,0
+YMAR.US,D,20250820,000000,26.01,26.0999,26.01,26.0706,15423,0
+YMAR.US,D,20250821,000000,25.98,26.07,25.961,26.025,15008,0
+YMAR.US,D,20250822,000000,26.0985,26.2,26.045,26.185,7255,0
+YMAR.US,D,20250825,000000,26.18,26.18,25.9901,26.0282,4465,0
+YMAR.US,D,20250826,000000,26.0192,26.03,25.97,25.98,7547,0
+YMAR.US,D,20250827,000000,25.9,25.9855,25.9,25.9855,5307,0
+YMAR.US,D,20250828,000000,26.01,26.0599,26.0068,26.0299,7017,0
+YMAR.US,D,20250829,000000,25.9518,26,25.9,25.9549,8489,0
+YMAR.US,D,20250902,000000,25.8,25.809,25.73,25.809,2367,0
+YMAR.US,D,20250903,000000,25.81,25.8699,25.75,25.7992,8101,0
+YMAR.US,D,20250904,000000,25.87,25.9135,25.83,25.9135,14920,0
+YMAR.US,D,20250905,000000,26.08,26.08,25.9357,25.98,5705,0
+YMAR.US,D,20250908,000000,26.0899,26.15,26.06,26.115,14542,0
+YMAR.US,D,20250909,000000,26.04,26.11,26.01,26.11,26889,0
+YMAR.US,D,20250910,000000,26.09,26.139,26.0381,26.0788,5483,0
+YMAR.US,D,20250911,000000,26.17,26.205,26.17,26.2044,3980,0
+YMAR.US,D,20250912,000000,26.15,26.2,26.125,26.13,4214,0
+YMAR.US,D,20250915,000000,26.235,26.28,26.19,26.2393,8617,0
+YMAR.US,D,20250916,000000,26.2,26.29,26.1502,26.2105,1703,0
+YMAR.US,D,20250917,000000,26.17,26.2385,26.12,26.17,3920,0
+YMAR.US,D,20250918,000000,26.2,26.27,26.19,26.2195,2927,0
+YMAR.US,D,20250919,000000,26.16,26.2,26.1397,26.1869,9519,0
+YMAR.US,D,20250922,000000,26.21,26.2214,26.14,26.2214,2260,0
+YMAR.US,D,20250923,000000,26.2989,26.2989,26.15,26.1908,10174,0
+YMAR.US,D,20250924,000000,26.145,26.2,26.09,26.17,9716,0
+YMAR.US,D,20250925,000000,26.06,26.08,25.9748,26.01,34494,0
+YMAR.US,D,20250926,000000,26.1223,26.1691,26.09,26.1559,5533,0
+YMAR.US,D,20250929,000000,26.17,26.26,26.14,26.2057,2745,0
+YMAR.US,D,20250930,000000,26.2,26.27,26.2,26.2567,4516,0
+YMAR.US,D,20251001,000000,26.35,26.3543,26.29,26.3543,668529,0
+YMAR.US,D,20251002,000000,26.39,26.4,26.3201,26.33,69067,0
+YMAR.US,D,20251003,000000,26.48,26.51,26.42,26.4641,2571,0
+YMAR.US,D,20251006,000000,26.4793,26.485,26.45,26.4759,1098,0
+YMAR.US,D,20251007,000000,26.361,26.51,26.33,26.3757,6517,0
+YMAR.US,D,20251008,000000,26.37,26.425,26.3509,26.409,2876,0
+YMAR.US,D,20251009,000000,26.3579,26.3579,26.26,26.3091,2753,0
+YMAR.US,D,20251010,000000,26.22,26.22,25.99,26.0406,4860,0
+YMAR.US,D,20251013,000000,26.1,26.19,26.07,26.1524,5427,0
+YMAR.US,D,20251014,000000,26.1005,26.22,26.05,26.214,14095,0
+YMAR.US,D,20251015,000000,26.26,26.33,26.235,26.2394,1065,0
+YMAR.US,D,20251016,000000,26.35,26.38,26.27,26.3002,5646,0
+YMAR.US,D,20251017,000000,26.31,26.37,26.25,26.34,15797,0
+YMAR.US,D,20251020,000000,26.49,26.49,26.4401,26.4644,5343,0
+YMAR.US,D,20251021,000000,26.45,26.46,26.3101,26.41,45655,0
+YMAR.US,D,20251022,000000,26.38,26.4024,26.31,26.3543,2230,0
+YMAR.US,D,20251023,000000,26.39,26.45,26.36,26.395,7494,0
+YMAR.US,D,20251024,000000,26.51,26.5199,26.41,26.43,10304,0
+YMAR.US,D,20251027,000000,26.5421,26.58,26.4901,26.51,4593,0
+YMAR.US,D,20251028,000000,26.5,26.58,26.5,26.5442,1161,0
+YMAR.US,D,20251029,000000,26.5295,26.58,26.39,26.4391,5006,0
+YMAR.US,D,20251030,000000,26.39,26.49,26.39,26.4307,5580,0
+YMAR.US,D,20251031,000000,26.36,26.3921,26.35,26.3921,883,0
+YMAR.US,D,20251103,000000,26.35,26.47,26.35,26.3949,19220,0
+YMAR.US,D,20251104,000000,26.3,26.33,26.2001,26.2351,8600,0
+YMAR.US,D,20251105,000000,26.24,26.3242,26.23,26.3242,4981,0
+YMAR.US,D,20251106,000000,26.34,26.38,26.23,26.293,3749,0
+YMAR.US,D,20251107,000000,26.22,26.324,26.2,26.324,5422,0
+YMAR.US,D,20251110,000000,26.4,26.5208,26.39,26.5208,1972,0
+YMAR.US,D,20251111,000000,26.56,26.62,26.55,26.5984,7243,0
+YMAR.US,D,20251112,000000,26.63,26.67,26.62,26.6629,14822,0
+YMAR.US,D,20251113,000000,26.64,26.6415,26.34,26.5141,4826,0
+YMAR.US,D,20251114,000000,26.45,26.51,26.41,26.5089,2667,0
+YMAR.US,D,20251117,000000,26.37,26.406748,26.21,26.2698,10432,0
+YMAR.US,D,20251118,000000,26.051,26.18,26.05,26.1298,18835,0
+YMAR.US,D,20251119,000000,26.13,26.14,26.02,26.0732,4315,0
+YMAR.US,D,20251120,000000,26.18,26.22,25.863,25.863,3118,0
+YMAR.US,D,20251121,000000,25.97,26.1,25.96,26.0993,6511,0
+YMAR.US,D,20251124,000000,26.08,26.14,26.05,26.1302,2683,0
+YMAR.US,D,20251125,000000,26.17,26.36,26.16,26.3289,2174,0
+YMAR.US,D,20251126,000000,26.41,26.4993,26.38,26.4993,150373,0
+YMAR.US,D,20251128,000000,26.47,26.56,26.47,26.5289,15333,0
+YMAR.US,D,20251201,000000,26.5,26.52,26.47,26.4888,8213,0
+YMAR.US,D,20251202,000000,26.49,26.5545,26.48,26.5339,2880,0
+YMAR.US,D,20251203,000000,26.59,26.67,26.55,26.67,29427,0
+YMAR.US,D,20251204,000000,26.73,26.76,26.65,26.6537,1323,0
+YMAR.US,D,20251205,000000,26.68,26.71,26.62,26.6692,5469,0
+YMAR.US,D,20251208,000000,26.71,26.72,26.58,26.6239,13152,0
+YMAR.US,D,20251209,000000,26.61,26.6735,26.58,26.6089,6310,0
+YMAR.US,D,20251210,000000,26.6666,26.7718,26.57,26.7718,4067,0
+YMAR.US,D,20251211,000000,26.79,26.86,26.74,26.8394,4403,0
+YMAR.US,D,20251212,000000,26.8805,26.8805,26.71,26.778,2247,0
+YMAR.US,D,20251215,000000,26.91,26.91,26.82,26.8437,2681,0
+YMAR.US,D,20251216,000000,26.785,26.8,26.751,26.79,8544,0
+YMAR.US,D,20251217,000000,26.73,26.73,26.7095,26.7095,11547,0
+YMAR.US,D,20251218,000000,26.76,26.85,26.76,26.7986,2037,0
+YMAR.US,D,20251219,000000,26.8939,26.95,26.87,26.8939,26617,0
+YMAR.US,D,20251222,000000,26.96,26.98,26.9,26.9386,4055,0
+YMAR.US,D,20251223,000000,27.06,27.07,26.99,27.0134,1552,0
+YMAR.US,D,20251224,000000,27.0195,27.07,27,27.0349,4895,0
+YMAR.US,D,20251226,000000,27.02,27.09,27,27.0505,1462,0
+YMAR.US,D,20251229,000000,27,27.06,26.99,27.06,2046,0
+YMAR.US,D,20251230,000000,27.05,27.129,27.05,27.0687,2575,0
+YMAR.US,D,20251231,000000,27,27.11,27,27.0183,600,0
+YMAR.US,D,20260102,000000,27.13,27.16,27.08,27.1046,1739,0
+YMAR.US,D,20260105,000000,27.2,27.2237,27.16,27.2237,1775,0
+YMAR.US,D,20260106,000000,27.23,27.28,27.21,27.2498,11239,0
+YMAR.US,D,20260107,000000,27.2,27.29,27.19,27.2197,3633,0
+YMAR.US,D,20260108,000000,27.18,27.2137,27.14,27.2137,1066,0
+YMAR.US,D,20260109,000000,27.32,27.34,27.27,27.28,6758,0
+YMAR.US,D,20260112,000000,27.37,27.37,27.295,27.3448,7958,0
+YMAR.US,D,20260113,000000,27.37,27.4,27.26,27.28,384485,0
+YMAR.US,D,20260114,000000,27.29,27.3699,27.27,27.29,3833,0
+YMAR.US,D,20260115,000000,27.39,27.4,27.302,27.39,16872,0
+YMAR.US,D,20260116,000000,27.35,27.4119,27.33,27.35,32417,0
+YMAR.US,D,20260120,000000,27.235,27.27,27.19,27.19,11486,0
+YMAR.US,D,20260121,000000,27.27,27.3401,27.2624,27.3343,5903,0
+YMAR.US,D,20260122,000000,27.41,27.43,27.33,27.35,18991,0
+YMAR.US,D,20260123,000000,27.39,27.4533,27.37,27.41,49146,0
+YMAR.US,D,20260126,000000,27.48,27.51,27.41,27.47,16799,0
+YMAR.US,D,20260127,000000,27.55,27.55,27.47,27.5035,7546,0
+YMAR.US,D,20260128,000000,27.51,27.51,27.4064,27.48,2594,0
+YMAR.US,D,20260129,000000,27.5,27.5,27.3801,27.486,12579,0
+YMAR.US,D,20260130,000000,27.46,27.52,27.4007,27.47,339848,0
+YMAR.US,D,20260202,000000,27.45,27.52,27.44,27.45,43477,0
+YMAR.US,D,20260203,000000,27.47,27.505,27.43,27.47,8348,0
+YMAR.US,D,20260204,000000,27.5,27.58,27.46,27.55,6163,0
+YMAR.US,D,20260205,000000,27.42,27.53,27.41,27.47,3726,0
+YMAR.US,D,20260206,000000,27.54,27.58,27.5,27.52,4661,0
+YMAR.US,D,20260209,000000,27.52,27.63,27.52,27.63,8131,0
+YMAR.US,D,20260210,000000,27.58,27.63,27.56,27.58,4829,0
+YMAR.US,D,20260211,000000,27.62,27.65,27.56,27.58,43507,0
+YMAR.US,D,20260212,000000,27.59,27.625,27.56,27.5734,5297,0
+YMAR.US,D,20260213,000000,27.57,27.6243,27.57,27.5927,8586,0
+YMAR.US,D,20260217,000000,27.6035,27.6134,27.54,27.6134,4199,0
+YMAR.US,D,20260218,000000,27.6502,27.68,27.59,27.6,7496,0
diff --git a/daily/us/nyse etfs/2/zroz.us.txt b/daily/us/nyse etfs/2/zroz.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..19168f237611ac0e8caf273101115b81d59be442
--- /dev/null
+++ b/daily/us/nyse etfs/2/zroz.us.txt	
@@ -0,0 +1,4074 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZROZ.US,D,20091104,000000,54.0212,54.0212,54.0212,54.0212,5468.5727238585,0
+ZROZ.US,D,20091105,000000,53.3416,53.3416,53.3416,53.3416,5468.5727238585,0
+ZROZ.US,D,20091112,000000,53.4009,53.4009,53.4009,53.4009,145.80160567221,0
+ZROZ.US,D,20091116,000000,56.025,56.025,55.7565,55.7565,5846.2393829955,0
+ZROZ.US,D,20091117,000000,56.0774,56.0774,56.0774,56.0774,144.78909452171,0
+ZROZ.US,D,20091118,000000,55.6606,55.6606,55.2882,55.315,12712.077494546,0
+ZROZ.US,D,20091119,000000,55.8364,55.8364,55.3604,55.3604,1506.6165919462,0
+ZROZ.US,D,20091120,000000,55.5154,55.5154,55.1589,55.1589,1636.2180192104,0
+ZROZ.US,D,20091123,000000,55.1589,55.1589,55.1589,55.1589,4238.3716759992,0
+ZROZ.US,D,20091124,000000,55.3969,55.3969,55.3969,55.3969,275.4030329364,0
+ZROZ.US,D,20091125,000000,55.0177,56.0192,55.0177,56.0192,5879.6522509621,0
+ZROZ.US,D,20091127,000000,56.1584,56.1584,56.1584,56.1584,1785.0571583341,0
+ZROZ.US,D,20091130,000000,55.9619,56.0112,55.9619,56.0112,5382.5092760658,0
+ZROZ.US,D,20091202,000000,55.0235,55.5649,55.0235,55.5649,9987.4099885465,0
+ZROZ.US,D,20091204,000000,52.9762,53.1965,52.8962,53.1599,31717.924300609,0
+ZROZ.US,D,20091207,000000,53.0789,53.3347,53.0789,53.2103,54413.361739099,0
+ZROZ.US,D,20091211,000000,51.6834,51.6834,51.6834,51.6834,683.44502658849,0
+ZROZ.US,D,20091214,000000,52.1743,52.1743,52.1743,52.1743,2052.3601020665,0
+ZROZ.US,D,20091216,000000,51.8296,51.8454,51.1816,51.1816,18180.650218404,0
+ZROZ.US,D,20091217,000000,52.1357,52.8083,51.9737,52.8083,9982.347432794,0
+ZROZ.US,D,20091218,000000,52.9762,52.9762,52.2474,52.2474,8067.6888471957,0
+ZROZ.US,D,20091221,000000,51.5372,51.5372,51.0009,51.0009,2802.6308645881,0
+ZROZ.US,D,20091222,000000,50.431,50.5832,50.2296,50.5101,7177.6915459049,0
+ZROZ.US,D,20091223,000000,51.1994,51.2567,51.1994,51.2567,2874.5191562737,0
+ZROZ.US,D,20091224,000000,50.5169,50.5169,50.0518,50.0518,4411.5110827349,0
+ZROZ.US,D,20091228,000000,49.4888,49.4888,49.2518,49.2518,737.10811756507,0
+ZROZ.US,D,20091229,000000,49.5915,49.7466,49.2667,49.7466,16270.041677409,0
+ZROZ.US,D,20091230,000000,50.4222,50.5476,50.1891,50.5476,4404.4235046814,0
+ZROZ.US,D,20091231,000000,50.0587,50.4528,49.158,50.2474,21633.313241614,0
+ZROZ.US,D,20100104,000000,50.2414,50.2414,50.2128,50.2128,822.1590542072,0
+ZROZ.US,D,20100105,000000,50.3205,50.7826,50.3205,50.7826,3666.3028759658,0
+ZROZ.US,D,20100106,000000,49.4453,49.4453,49.4453,49.4453,1367.9025643275,0
+ZROZ.US,D,20100107,000000,49.3703,49.4681,49.3703,49.4681,1506.6165919462,0
+ZROZ.US,D,20100108,000000,49.2518,49.2518,48.6839,49.1284,1913.6460744478,0
+ZROZ.US,D,20100111,000000,48.7876,48.834,48.6987,48.7195,11484.913980138,0
+ZROZ.US,D,20100112,000000,49.4888,49.8009,49.4888,49.7881,1778.9820914311,0
+ZROZ.US,D,20100114,000000,49.158,49.8978,49.0691,49.8978,4377.0857036179,0
+ZROZ.US,D,20100115,000000,50.5772,50.7214,50.5772,50.6493,2322.7005792504,0
+ZROZ.US,D,20100119,000000,50.44,50.44,50.44,50.44,294.64074479593,0
+ZROZ.US,D,20100120,000000,51.0967,51.3516,51.0819,51.3516,4033.8444235979,0
+ZROZ.US,D,20100121,000000,51.4533,51.9016,51.4533,51.7525,6936.7138920856,0
+ZROZ.US,D,20100122,000000,51.6982,51.8652,51.4207,51.6902,988.21088288944,0
+ZROZ.US,D,20100125,000000,50.9574,51.1204,50.9574,51.1204,617.6318018059,0
+ZROZ.US,D,20100126,000000,51.478,51.478,50.9357,50.9357,4270.7720328152,0
+ZROZ.US,D,20100127,000000,51.1758,51.1758,50.9199,50.9199,676.35744853498,0
+ZROZ.US,D,20100128,000000,50.44,50.44,50.44,50.44,683.44502658849,0
+ZROZ.US,D,20100129,000000,51.2063,51.2063,51.2063,51.2063,144.78909452171,0
+ZROZ.US,D,20100201,000000,51.2952,51.2952,50.7609,50.8449,10278.00068874,0
+ZROZ.US,D,20100202,000000,50.9199,51.0731,50.9199,51.0236,2736.8176398055,0
+ZROZ.US,D,20100203,000000,50.5772,50.5772,49.9895,49.9895,2254.8623321668,0
+ZROZ.US,D,20100204,000000,51.0513,51.3891,51.0513,51.3891,5058.5057079054,0
+ZROZ.US,D,20100205,000000,50.9722,50.9722,50.9722,50.9722,1367.9025643275,0
+ZROZ.US,D,20100208,000000,51.4335,51.4414,51.4335,51.4414,822.1590542072,0
+ZROZ.US,D,20100209,000000,51.4207,51.4335,50.6286,50.6286,7929.9873307275,0
+ZROZ.US,D,20100210,000000,50.9011,50.9011,49.6765,49.9767,25625.644708042,0
+ZROZ.US,D,20100211,000000,49.6489,49.714,49.0769,49.3782,5057.4931967549,0
+ZROZ.US,D,20100212,000000,49.5619,49.5619,49.5619,49.5619,144.78909452171,0
+ZROZ.US,D,20100216,000000,49.6183,49.7634,49.6183,49.7634,275.4030329364,0
+ZROZ.US,D,20100217,000000,48.8647,48.997,48.8647,48.997,794.82125314366,0
+ZROZ.US,D,20100218,000000,48.271,48.4884,47.6519,48.2632,4065.2322692634,0
+ZROZ.US,D,20100219,000000,48.4795,48.7946,48.4636,48.7946,2599.1161233373,0
+ZROZ.US,D,20100222,000000,48.2928,48.4972,48.2928,48.4972,511.31813100324,0
+ZROZ.US,D,20100223,000000,48.675,49.7881,48.675,49.7072,9160.1883785868,0
+ZROZ.US,D,20100224,000000,49.7466,50.0123,49.7466,49.9046,17448.604656592,0
+ZROZ.US,D,20100225,000000,50.2622,50.4765,50.2552,50.44,1289.9392057389,0
+ZROZ.US,D,20100226,000000,50.673,51.3792,50.673,51.0898,7986.6879551556,0
+ZROZ.US,D,20100301,000000,50.6286,50.6286,50.6286,50.6286,275.4030329364,0
+ZROZ.US,D,20100302,000000,50.2355,50.2355,50.2355,50.2355,196.42716319729,0
+ZROZ.US,D,20100303,000000,49.9965,50.2207,49.9965,50.2207,683.44502658849,0
+ZROZ.US,D,20100304,000000,51.0434,51.0434,51.0434,51.0434,3830.3296823471,0
+ZROZ.US,D,20100305,000000,49.714,49.8888,49.714,49.8552,4377.0857036179,0
+ZROZ.US,D,20100308,000000,49.151,49.2972,49.1362,49.1362,2280.1751109293,0
+ZROZ.US,D,20100309,000000,49.1886,49.1886,48.6533,48.675,1636.2180192104,0
+ZROZ.US,D,20100310,000000,48.6178,48.7946,48.5881,48.7946,205496.22557233,0
+ZROZ.US,D,20100311,000000,49.2883,49.2883,49.2883,49.2883,144.78909452171,0
+ZROZ.US,D,20100312,000000,49.6251,49.9501,49.6251,49.8622,66994.825295231,0
+ZROZ.US,D,20100315,000000,49.5915,49.9254,49.5915,49.9254,22419.021894404,0
+ZROZ.US,D,20100316,000000,50.0814,50.4854,50.0814,50.4854,41899.736430052,0
+ZROZ.US,D,20100317,000000,50.6286,50.6355,50.4528,50.4617,21872.265873133,0
+ZROZ.US,D,20100318,000000,50.7994,50.7994,50.3916,50.4222,6154.042772748,0
+ZROZ.US,D,20100319,000000,50.6058,50.6128,50.6058,50.6058,12849.779011014,0
+ZROZ.US,D,20100323,000000,50.3205,50.3205,50.3205,50.3205,144.78909452171,0
+ZROZ.US,D,20100324,000000,49.5382,49.5382,48.595,48.6374,749.25825137109,0
+ZROZ.US,D,20100325,000000,48.4884,48.4884,47.8355,47.8711,11976.994399282,0
+ZROZ.US,D,20100329,000000,47.796,48.0607,47.796,48.0607,543.71848781929,0
+ZROZ.US,D,20100331,000000,47.9738,48.039,47.9738,48.039,10742.743306821,0
+ZROZ.US,D,20100401,000000,48.0073,48.0073,47.7891,47.9026,8928.323325122,0
+ZROZ.US,D,20100405,000000,47.1471,47.1471,46.8014,46.9437,10184.849662895,0
+ZROZ.US,D,20100406,000000,46.7531,46.9634,46.4824,46.4824,2070.5853027755,0
+ZROZ.US,D,20100407,000000,47.4464,48.0301,47.4464,47.9669,7248.5673264401,0
+ZROZ.US,D,20100408,000000,48.1635,48.1635,47.6153,47.6153,275.4030329364,0
+ZROZ.US,D,20100412,000000,48.595,48.595,48.595,48.595,1367.9025643275,0
+ZROZ.US,D,20100414,000000,48.271,48.271,48.271,48.271,144.78909452171,0
+ZROZ.US,D,20100415,000000,47.8267,48.6374,47.8267,48.6374,19547.540271581,0
+ZROZ.US,D,20100420,000000,48.7649,48.7728,48.757,48.757,1296.0142726419,0
+ZROZ.US,D,20100421,000000,49.3703,49.3703,49.3703,49.3703,215.66487505681,0
+ZROZ.US,D,20100422,000000,49.4721,49.4721,49.4721,49.4721,4100.670159531,0
+ZROZ.US,D,20100423,000000,49.0207,49.0207,49.0207,49.0207,5468.5727238585,0
+ZROZ.US,D,20100427,000000,50.0123,50.8843,50.0123,50.6128,15413.457244084,0
+ZROZ.US,D,20100428,000000,50.1249,50.2355,49.6103,49.7634,9009.3242171621,0
+ZROZ.US,D,20100429,000000,50.0884,50.1012,50.0666,50.0666,3691.6156547284,0
+ZROZ.US,D,20100430,000000,50.431,51.0671,50.431,51.0671,24539.220243553,0
+ZROZ.US,D,20100503,000000,50.9516,51.0009,50.8251,51.0009,3967.0186876648,0
+ZROZ.US,D,20100504,000000,52.4399,52.9258,52.0903,52.9258,23296.869061889,0
+ZROZ.US,D,20100505,000000,53.4958,53.4958,53.4958,53.4958,683.44502658849,0
+ZROZ.US,D,20100506,000000,54.2394,57.6122,54.2186,56.6107,19075.710075448,0
+ZROZ.US,D,20100507,000000,55.6606,58.0665,54.7974,54.7974,6971.1392712026,0
+ZROZ.US,D,20100510,000000,53.0473,54.0656,52.8637,53.0562,7780.1356804533,0
+ZROZ.US,D,20100511,000000,53.31,53.31,52.5021,52.9258,2322.7005792504,0
+ZROZ.US,D,20100512,000000,52.3994,52.4112,51.9086,51.9165,6382.8702927613,0
+ZROZ.US,D,20100513,000000,52.2522,52.2522,51.9323,51.9323,822.1590542072,0
+ZROZ.US,D,20100514,000000,52.6621,54.5041,52.6621,54.5041,3486.0758911766,0
+ZROZ.US,D,20100517,000000,54.2572,54.9248,54.2572,54.4162,1745.5692234645,0
+ZROZ.US,D,20100519,000000,55.6004,56.4735,55.5491,55.5579,3866.7800837651,0
+ZROZ.US,D,20100520,000000,57.8166,58.4517,57.5411,58.0883,32292.018122943,0
+ZROZ.US,D,20100521,000000,59.2596,59.6014,57.5836,58.5494,44210.286875497,0
+ZROZ.US,D,20100524,000000,58.6888,58.6888,57.463,57.463,3895.1303959792,0
+ZROZ.US,D,20100525,000000,59.4996,59.4996,58.0369,58.2719,20078.096114444,0
+ZROZ.US,D,20100526,000000,58.0072,58.0072,57.4166,57.463,4820.5655875375,0
+ZROZ.US,D,20100527,000000,56.355,56.3608,55.5649,55.8789,10119.036438112,0
+ZROZ.US,D,20100528,000000,55.5381,55.9145,55.4858,55.9145,10935.120425416,0
+ZROZ.US,D,20100602,000000,56.6038,56.6038,55.5381,55.5579,46863.066089811,0
+ZROZ.US,D,20100603,000000,54.8607,55.1589,54.8607,55.1589,623.70686870891,0
+ZROZ.US,D,20100604,000000,56.3401,57.709,56.3401,57.709,26835.595532891,0
+ZROZ.US,D,20100607,000000,57.634,57.634,57.4878,57.4878,1495.4789692907,0
+ZROZ.US,D,20100608,000000,57.7613,57.8404,57.7613,57.8404,307.80338975245,0
+ZROZ.US,D,20100609,000000,57.472,57.9746,57.1154,57.9746,5026.1053510893,0
+ZROZ.US,D,20100610,000000,56.9366,56.9366,55.8296,55.9323,21055.169374678,0
+ZROZ.US,D,20100611,000000,56.7935,57.6428,56.6255,57.1964,19577.915606096,0
+ZROZ.US,D,20100614,000000,56.0054,56.5021,55.9323,56.3608,2123.2358826016,0
+ZROZ.US,D,20100615,000000,56.9238,56.9238,56.8231,56.8231,954.79801492289,0
+ZROZ.US,D,20100616,000000,56.9544,56.9544,56.9011,56.9011,617.6318018059,0
+ZROZ.US,D,20100617,000000,56.9712,58.1159,56.9712,57.866,993.27343864195,0
+ZROZ.US,D,20100618,000000,57.709,57.709,57.5273,57.5273,1670.6433983274,0
+ZROZ.US,D,20100621,000000,56.2118,57.3949,56.2118,57.0492,1268.6764715783,0
+ZROZ.US,D,20100622,000000,57.6556,58.1692,57.628,58.1692,4446.9489730025,0
+ZROZ.US,D,20100623,000000,58.3302,59.1579,58.3302,59.0542,1506.6165919462,0
+ZROZ.US,D,20100624,000000,59.1777,59.1934,57.9371,58.2374,11279.374216586,0
+ZROZ.US,D,20100625,000000,57.6705,58.8497,57.6705,58.586,14119.467993743,0
+ZROZ.US,D,20100628,000000,59.4344,59.5361,59.0542,59.5361,9141.9631778778,0
+ZROZ.US,D,20100629,000000,59.9174,60.7815,59.9174,60.7815,15964.263309957,0
+ZROZ.US,D,20100630,000000,60.664,63.1904,60.1317,60.8053,7962.3876875436,0
+ZROZ.US,D,20100701,000000,61.2408,62.7845,61.0749,61.3357,186608.84257088,0
+ZROZ.US,D,20100702,000000,60.8161,61.1441,59.9124,60.2166,64142.581384268,0
+ZROZ.US,D,20100706,000000,60.2838,61.233,60.2838,61.1835,12745.490362512,0
+ZROZ.US,D,20100707,000000,61.0374,61.0374,59.6527,59.8729,8544.5815990819,0
+ZROZ.US,D,20100708,000000,59.0048,59.3544,58.8566,59.0117,145596.06590866,0
+ZROZ.US,D,20100709,000000,58.507,58.507,58.3213,58.3668,8068.7013583462,0
+ZROZ.US,D,20100712,000000,58.2433,58.6137,58.2433,58.6137,1224.1259809563,0
+ZROZ.US,D,20100713,000000,57.8957,57.8957,56.9939,57.2754,12489.325041436,0
+ZROZ.US,D,20100714,000000,57.6122,58.5208,57.6122,58.4517,8672.1580040451,0
+ZROZ.US,D,20100715,000000,58.747,59.5361,58.747,59.2961,26861.920822804,0
+ZROZ.US,D,20100716,000000,59.2368,59.6378,59.2368,59.4937,11262.161527028,0
+ZROZ.US,D,20100719,000000,59.4937,59.4937,58.9287,58.9287,13475.510902025,0
+ZROZ.US,D,20100720,000000,59.47,59.4996,59.0334,59.0404,19830.030882571,0
+ZROZ.US,D,20100721,000000,59.3395,60.9475,59.3395,60.9475,12411.361682847,0
+ZROZ.US,D,20100722,000000,60.4586,60.4586,59.5944,59.7435,26188.600907721,0
+ZROZ.US,D,20100723,000000,59.7051,59.8433,58.5494,58.586,5970.7782545072,0
+ZROZ.US,D,20100726,000000,58.2295,58.4991,57.6556,58.2858,5218.4824696846,0
+ZROZ.US,D,20100727,000000,57.7011,57.8246,57.2843,57.2843,2395.6013820865,0
+ZROZ.US,D,20100728,000000,57.0275,57.6764,56.8824,57.4028,22785.550930886,0
+ZROZ.US,D,20100729,000000,56.3984,57.2181,56.2186,57.1154,35834.794638548,0
+ZROZ.US,D,20100730,000000,58.4241,58.8043,58.2591,58.8043,32208.992208602,0
+ZROZ.US,D,20100802,000000,57.7247,57.7969,57.1835,57.313,41529.157348968,0
+ZROZ.US,D,20100803,000000,57.2912,57.8324,57.2616,57.3357,15572.421494713,0
+ZROZ.US,D,20100804,000000,57.2912,57.4878,56.8892,57.1381,7807.4734815169,0
+ZROZ.US,D,20100805,000000,57.549,57.5984,57.0413,57.1381,17094.225753916,0
+ZROZ.US,D,20100806,000000,57.5036,57.9688,57.4878,57.9371,5140.519111096,0
+ZROZ.US,D,20100809,000000,57.463,57.7179,57.463,57.6863,7998.8380889616,0
+ZROZ.US,D,20100810,000000,57.6764,58.6009,57.4166,57.4394,11443.401022968,0
+ZROZ.US,D,20100811,000000,57.6863,58.9376,57.6863,58.9376,30156.632106536,0
+ZROZ.US,D,20100812,000000,58.7322,59.4867,58.2799,58.5426,44651.741737115,0
+ZROZ.US,D,20100813,000000,59.229,60.0507,59.229,59.9055,42441.42989557,0
+ZROZ.US,D,20100816,000000,62.3667,63.0136,61.95,62.8645,24515.932487092,0
+ZROZ.US,D,20100817,000000,63.1124,63.1124,61.9894,62.2305,45499.213570085,0
+ZROZ.US,D,20100818,000000,63.1914,63.9538,62.8645,62.9889,70139.684928688,0
+ZROZ.US,D,20100819,000000,63.1203,65.1351,62.9889,64.6867,18722.343683922,0
+ZROZ.US,D,20100820,000000,65.1262,65.4166,64.3875,64.5188,39555.773116641,0
+ZROZ.US,D,20100823,000000,64.2175,64.6867,63.7732,64.504,17269.390182953,0
+ZROZ.US,D,20100824,000000,65.4314,66.814,65.221,66.5593,129047.58366487,0
+ZROZ.US,D,20100825,000000,67.7296,68.1977,65.8323,66.2502,65280.643917432,0
+ZROZ.US,D,20100826,000000,66.4783,67.4729,66.2728,67.4284,32978.500682983,0
+ZROZ.US,D,20100827,000000,66.662,67.0709,63.9934,64.0931,86956.482627368,0
+ZROZ.US,D,20100830,000000,64.5978,66.1929,64.4812,66.0605,69742.780557692,0
+ZROZ.US,D,20100831,000000,66.661,67.3554,66.3735,67.2417,28616.602646623,0
+ZROZ.US,D,20100901,000000,65.4086,66.7785,63.8669,64.7756,78271.161978366,0
+ZROZ.US,D,20100902,000000,63.9993,63.9993,62.8951,63.3395,48559.022266901,0
+ZROZ.US,D,20100903,000000,61.2922,62.2531,60.984,62.0457,48347.407436445,0
+ZROZ.US,D,20100907,000000,63.6675,64.6047,63.4373,64.4141,9550.0051715299,0
+ZROZ.US,D,20100908,000000,63.8393,63.9222,63.0206,63.539,34032.524790656,0
+ZROZ.US,D,20100909,000000,62.2887,62.3667,60.9899,61.4226,61753.055069085,0
+ZROZ.US,D,20100910,000000,60.7815,61.0226,60.3272,60.7065,32897.499790943,0
+ZROZ.US,D,20100913,000000,60.268,61.5411,60.268,61.225,92591.107179908,0
+ZROZ.US,D,20100914,000000,61.5203,62.3292,61.5203,62.3292,34551.943010863,0
+ZROZ.US,D,20100915,000000,61.1835,61.4028,60.5188,60.5465,30657.825126035,0
+ZROZ.US,D,20100916,000000,59.6833,59.9302,58.9485,59.7643,49605.958796519,0
+ZROZ.US,D,20100917,000000,59.9302,60.2166,59.47,59.9055,29403.323810563,0
+ZROZ.US,D,20100920,000000,60.3766,60.6996,59.9174,60.4447,40991.513928052,0
+ZROZ.US,D,20100921,000000,60.9979,62.4645,60.9,61.7682,90658.223393601,0
+ZROZ.US,D,20100922,000000,62.7479,63.2694,62.4645,62.8496,24303.305145487,0
+ZROZ.US,D,20100923,000000,63.6675,63.7929,62.6838,63.2368,15491.420602673,0
+ZROZ.US,D,20100924,000000,62.3371,62.3371,61.8847,61.8847,36616.453246736,0
+ZROZ.US,D,20100927,000000,62.829,63.7267,62.829,63.705,38922.953647578,0
+ZROZ.US,D,20100928,000000,63.8176,64.6412,63.8176,64.5119,32162.416695679,0
+ZROZ.US,D,20100929,000000,64.421,64.421,63.6833,63.8333,10304.325978654,0
+ZROZ.US,D,20100930,000000,63.4166,63.4166,62.3134,62.9929,10221.300064312,0
+ZROZ.US,D,20101001,000000,68.3785,68.3785,62.3895,62.9662,320203.61381263,0
+ZROZ.US,D,20101004,000000,62.6176,62.7391,62.3953,62.6956,20075.058580993,0
+ZROZ.US,D,20101005,000000,62.5208,62.5653,61.6645,61.9005,56209.556520089,0
+ZROZ.US,D,20101006,000000,62.0191,63.5677,62.0191,63.0412,82230.080576827,0
+ZROZ.US,D,20101007,000000,62.5573,62.6896,61.9351,61.9351,3218.7729474442,0
+ZROZ.US,D,20101008,000000,61.9658,62.6176,61.3011,61.4374,57081.328620671,0
+ZROZ.US,D,20101011,000000,61.1599,61.3958,60.9475,61.1114,16014.888867482,0
+ZROZ.US,D,20101012,000000,61.4907,61.7327,60.1564,60.3973,67153.78954586,0
+ZROZ.US,D,20101013,000000,59.2092,59.6606,58.5949,59.5816,204862.39359211,0
+ZROZ.US,D,20101014,000000,59.8058,60.3766,57.9944,58.1109,112444.42581894,0
+ZROZ.US,D,20101015,000000,56.9791,57.3357,56.1139,56.5831,170962.50776217,0
+ZROZ.US,D,20101018,000000,57.5135,57.8887,57.2339,57.2339,52709.305472806,0
+ZROZ.US,D,20101019,000000,57.0936,58.2976,56.8695,57.8038,27367.163886905,0
+ZROZ.US,D,20101020,000000,58.3382,58.5208,58.1031,58.1031,8068.7013583462,0
+ZROZ.US,D,20101021,000000,58.0428,58.1564,57.313,57.313,4337.5977687483,0
+ZROZ.US,D,20101022,000000,56.8824,57.628,56.8824,57.549,3478.9883131231,0
+ZROZ.US,D,20101025,000000,58.4606,58.8112,58.0803,58.0883,5163.8068675575,0
+ZROZ.US,D,20101026,000000,57.3949,57.6428,56.9791,56.9791,17333.178385435,0
+ZROZ.US,D,20101027,000000,56.3184,56.7994,55.7861,55.9994,18255.576043542,0
+ZROZ.US,D,20101028,000000,56.1287,56.3184,55.5579,55.7258,10996.883605596,0
+ZROZ.US,D,20101029,000000,56.0636,56.7865,56.0636,56.7372,15803.274037027,0
+ZROZ.US,D,20101101,000000,56.6838,56.6838,56.1416,56.3125,3998.4065333303,0
+ZROZ.US,D,20101102,000000,57.065,57.8887,57.065,57.7317,19411.863777414,0
+ZROZ.US,D,20101103,000000,58.3905,59.0976,54.988,55.3683,68410.315883632,0
+ZROZ.US,D,20101104,000000,55.0394,55.5855,54.8607,55.1993,18453.015717889,0
+ZROZ.US,D,20101105,000000,53.9421,54.0498,53.4443,53.4958,60654.480470791,0
+ZROZ.US,D,20101108,000000,53.9619,54.3382,53.1599,53.8098,18899.53313526,0
+ZROZ.US,D,20101109,000000,53.9056,54.3658,51.8049,51.8296,34875.946579023,0
+ZROZ.US,D,20101110,000000,51.954,52.2957,50.7145,51.6834,110009.33650199,0
+ZROZ.US,D,20101111,000000,51.7476,51.8374,51.6379,51.6379,20975.180993788,0
+ZROZ.US,D,20101112,000000,51.9016,52.4488,51.7653,51.8207,17608.581418371,0
+ZROZ.US,D,20101115,000000,51.5491,51.8207,50.1387,50.1387,30702.375616656,0
+ZROZ.US,D,20101116,000000,51.2637,52.6621,50.3679,52.5091,31092.192409599,0
+ZROZ.US,D,20101117,000000,52.5021,52.9564,51.8374,51.8374,18180.650218404,0
+ZROZ.US,D,20101118,000000,52.3619,52.5742,51.7476,52.5268,8135.5270942793,0
+ZROZ.US,D,20101119,000000,52.9416,53.1875,52.6463,53.1224,18171.53761805,0
+ZROZ.US,D,20101122,000000,54.0923,54.3007,53.1096,53.634,14702.674416432,0
+ZROZ.US,D,20101123,000000,54.3728,54.4527,53.8977,54.1712,40790.024209102,0
+ZROZ.US,D,20101124,000000,53.3495,53.716,52.4112,52.751,34253.252221465,0
+ZROZ.US,D,20101126,000000,53.4958,54.0923,53.4898,53.9293,14180.218662773,0
+ZROZ.US,D,20101129,000000,54.4034,55.0838,54.27,54.8982,14786.712841924,0
+ZROZ.US,D,20101130,000000,56.1614,56.3164,55.2606,55.4206,28808.979765218,0
+ZROZ.US,D,20101201,000000,54.1357,54.7678,53.6734,53.7495,11366.450175529,0
+ZROZ.US,D,20101202,000000,53.87,54.2839,53.4355,53.4602,7411.5816216708,0
+ZROZ.US,D,20101203,000000,53.8098,53.8098,52.5357,52.5584,9734.2822009212,0
+ZROZ.US,D,20101206,000000,52.9506,53.5994,52.8962,53.5994,5700.4377773233,0
+ZROZ.US,D,20101207,000000,52.1229,52.5268,50.9644,51.6834,44212.311897797,0
+ZROZ.US,D,20101208,000000,52.0241,52.2474,50.4903,51.5787,32389.219193392,0
+ZROZ.US,D,20101209,000000,52.0606,52.6256,51.0898,52.1595,17832.346382632,0
+ZROZ.US,D,20101210,000000,51.8207,52.3906,51.7525,52.0755,8393.7174376572,0
+ZROZ.US,D,20101213,000000,51.6221,52.3698,51.556,52.0972,6437.5458948884,0
+ZROZ.US,D,20101214,000000,51.1994,51.4414,50.2474,50.2474,25185.202357574,0
+ZROZ.US,D,20101215,000000,51.0513,51.1284,49.4217,49.7881,21628.250685862,0
+ZROZ.US,D,20101216,000000,49.8157,50.2207,49.5915,50.0884,48525.609398933,0
+ZROZ.US,D,20101217,000000,50.5169,52.4044,50.4004,52.1505,24844.998611005,0
+ZROZ.US,D,20101220,000000,52.6621,52.9821,51.6577,51.878,15647.34731985,0
+ZROZ.US,D,20101221,000000,51.4493,52.1357,51.0731,52.0686,18570.467011347,0
+ZROZ.US,D,20101222,000000,51.9086,52.0755,51.7347,51.954,33271.116405478,0
+ZROZ.US,D,20101223,000000,52.04,52.114,51.5639,52.114,11818.030148653,0
+ZROZ.US,D,20101227,000000,51.6015,52.6987,51.3644,52.6987,18585.654678605,0
+ZROZ.US,D,20101228,000000,51.9659,51.9955,50.7382,51.0513,20473.98797429,0
+ZROZ.US,D,20101229,000000,50.1279,52.1091,50.1279,51.8207,247071.95843422,0
+ZROZ.US,D,20101230,000000,51.155,51.8207,51.155,51.7891,17661.231998197,0
+ZROZ.US,D,20101231,000000,52.3658,53.1056,52.3658,52.8765,66637.408859104,0
+ZROZ.US,D,20110103,000000,52.2374,52.9031,51.7585,52.3994,100946.34919384,0
+ZROZ.US,D,20110104,000000,51.8652,52.0972,51.3377,51.3377,12843.703944111,0
+ZROZ.US,D,20110105,000000,51.1906,51.1994,49.8079,49.8079,9590.50561755,0
+ZROZ.US,D,20110106,000000,49.9629,50.1318,49.7555,50.0666,12097.483226191,0
+ZROZ.US,D,20110107,000000,49.7634,50.6493,49.158,50.5476,58945.361648745,0
+ZROZ.US,D,20110110,000000,50.5169,50.5565,50.271,50.44,20896.205124049,0
+ZROZ.US,D,20110111,000000,50.1012,50.6424,49.6656,50.4004,17472.904924204,0
+ZROZ.US,D,20110112,000000,49.8622,50.2128,49.554,49.881,72332.784080675,0
+ZROZ.US,D,20110113,000000,49.722,50.4854,49.4987,50.1891,11988.132021937,0
+ZROZ.US,D,20110114,000000,50.3441,50.4142,49.6706,49.6706,13642.575241857,0
+ZROZ.US,D,20110118,000000,49.2587,49.3861,48.7333,49.2182,23408.245288444,0
+ZROZ.US,D,20110119,000000,49.0335,49.6567,49.0207,49.6103,11233.811214814,0
+ZROZ.US,D,20110120,000000,48.99,48.99,48.271,48.6602,45638.940108854,0
+ZROZ.US,D,20110121,000000,48.6602,49.1816,48.6602,49.0464,3695.6656993304,0
+ZROZ.US,D,20110124,000000,49.8079,49.9106,49.3555,49.4217,5946.4779868952,0
+ZROZ.US,D,20110125,000000,49.8227,50.7758,49.392,50.4074,39184.181524407,0
+ZROZ.US,D,20110126,000000,50.0261,50.0261,48.6533,48.8854,8053.5136910887,0
+ZROZ.US,D,20110127,000000,48.5654,49.2587,48.4558,49.2587,14630.786124746,0
+ZROZ.US,D,20110128,000000,48.5733,49.7555,48.4636,49.5304,11480.863935537,0
+ZROZ.US,D,20110131,000000,49.2676,49.2676,48.6681,48.6681,70144.747484441,0
+ZROZ.US,D,20110201,000000,48.675,48.675,48.277,48.3619,254262.81262508,0
+ZROZ.US,D,20110202,000000,49.0266,49.0266,48.12,48.3412,182041.40477096,0
+ZROZ.US,D,20110203,000000,48.2632,48.4884,47.9304,47.9304,11484.913980138,0
+ZROZ.US,D,20110204,000000,47.6083,47.6083,47.0227,47.0592,44270.025033376,0
+ZROZ.US,D,20110207,000000,47.1728,47.5995,47.0592,47.5945,4577.5629114172,0
+ZROZ.US,D,20110208,000000,47.8039,47.9304,46.9289,46.993,22628.611702558,0
+ZROZ.US,D,20110209,000000,47.2854,47.958,46.7876,47.8267,25562.869016711,0
+ZROZ.US,D,20110210,000000,47.2627,47.4613,46.6948,46.9437,12418.449260901,0
+ZROZ.US,D,20110211,000000,47.3368,47.6379,47.1906,47.5945,4785.12769727,0
+ZROZ.US,D,20110214,000000,48.1318,48.2167,47.8355,47.8483,21116.932554858,0
+ZROZ.US,D,20110215,000000,47.8197,48.1703,47.6972,48.1703,13243.645848559,0
+ZROZ.US,D,20110216,000000,48.1397,48.4972,47.9026,47.9797,2573.8033445747,0
+ZROZ.US,D,20110218,000000,47.6153,47.6153,47.0849,47.3802,7969.4752655971,0
+ZROZ.US,D,20110222,000000,47.8711,48.595,47.6597,48.4182,45672.35297682,0
+ZROZ.US,D,20110223,000000,48.8202,49.1886,48.7253,48.8281,16918.04881373,0
+ZROZ.US,D,20110224,000000,49.554,49.9501,49.4217,49.7555,18183.687751856,0
+ZROZ.US,D,20110225,000000,49.6656,50.1891,49.6103,50.1891,16903.873657622,0
+ZROZ.US,D,20110228,000000,50.3431,50.6523,50.1042,50.6454,4807.402942581,0
+ZROZ.US,D,20110301,000000,50.1643,50.7886,50.1643,50.7886,12357.69859187,0
+ZROZ.US,D,20110302,000000,50.194,50.4222,49.474,49.6241,14934.539469897,0
+ZROZ.US,D,20110303,000000,49.0621,49.1293,48.6118,48.679,52337.713880571,0
+ZROZ.US,D,20110304,000000,48.5802,48.9535,48.4636,48.8074,14110.355393388,0
+ZROZ.US,D,20110307,000000,48.2099,48.9111,48.12,48.4182,6042.6665461928,0
+ZROZ.US,D,20110308,000000,48.271,48.4182,47.9304,47.9442,31728.049412114,0
+ZROZ.US,D,20110309,000000,48.1703,48.6374,48.0607,48.6374,21202.996002651,0
+ZROZ.US,D,20110310,000000,48.7926,50.0301,48.6276,50.0301,34256.289754916,0
+ZROZ.US,D,20110311,000000,49.5688,50.0666,49.3348,49.3486,19276.187283247,0
+ZROZ.US,D,20110314,000000,49.1214,49.4453,49.0533,49.4453,15475.220424265,0
+ZROZ.US,D,20110315,000000,50.2898,50.5614,50.1249,50.5347,36289.412145123,0
+ZROZ.US,D,20110316,000000,51.0967,52.2809,50.9644,51.6508,41625.345908266,0
+ZROZ.US,D,20110317,000000,51.1432,51.4157,50.6908,50.9426,41260.841894085,0
+ZROZ.US,D,20110318,000000,50.601,51.3348,50.5179,51.3032,12602.726290292,0
+ZROZ.US,D,20110321,000000,50.7027,51.1758,50.7027,50.989,3001.0830500864,0
+ZROZ.US,D,20110322,000000,51.2873,51.3565,51.0819,51.3565,3691.6156547284,0
+ZROZ.US,D,20110323,000000,51.8296,51.9165,51.147,51.3328,8499.0185973094,0
+ZROZ.US,D,20110324,000000,51.1204,51.1204,50.7382,50.8676,6413.2456272763,0
+ZROZ.US,D,20110325,000000,51.1046,51.1688,50.4923,50.5713,14785.700330773,0
+ZROZ.US,D,20110328,000000,50.6286,50.8449,50.5832,50.7214,3008.1706281399,0
+ZROZ.US,D,20110329,000000,50.4686,50.4686,49.0928,49.8474,50780.4717311,0
+ZROZ.US,D,20110330,000000,50.0518,50.4004,50.0518,50.4004,10924.995313911,0
+ZROZ.US,D,20110331,000000,50.7293,50.7392,50.0133,50.4963,13629.4125969,0
+ZROZ.US,D,20110401,000000,50.3195,50.6829,50.275,50.6829,4565.4127776111,0
+ZROZ.US,D,20110404,000000,50.9881,51.2656,50.8725,50.9881,2303.4628673909,0
+ZROZ.US,D,20110405,000000,51.0068,51.2893,50.6384,50.6384,2250.8122875648,0
+ZROZ.US,D,20110406,000000,50.5179,50.7964,49.5609,49.6311,10959.420693028,0
+ZROZ.US,D,20110407,000000,49.2044,49.3436,48.9614,49.0621,11445.426045269,0
+ZROZ.US,D,20110408,000000,48.7984,48.9367,48.6404,48.7984,7054.1651855438,0
+ZROZ.US,D,20110411,000000,48.4281,48.7688,48.4192,48.6276,14178.193640472,0
+ZROZ.US,D,20110412,000000,49.1668,50.5347,49.1668,49.552,31326.082485366,0
+ZROZ.US,D,20110413,000000,49.1668,49.9135,49.0997,49.9135,33089.876909538,0
+ZROZ.US,D,20110414,000000,49.9006,50.4222,49.9006,50.3353,1664.5683314244,0
+ZROZ.US,D,20110415,000000,50.913,51.4898,50.913,51.3348,1955.1590316183,0
+ZROZ.US,D,20110418,000000,50.834,51.553,49.9135,51.3841,4626.1634466412,0
+ZROZ.US,D,20110419,000000,51.4572,51.7525,51.4572,51.6894,11026.246428961,0
+ZROZ.US,D,20110420,000000,51.8296,52.0438,51.5471,51.5471,3212.6978805412,0
+ZROZ.US,D,20110421,000000,51.4898,51.8513,51.0009,51.0009,38520.986720829,0
+ZROZ.US,D,20110425,000000,51.2745,51.4661,51.0068,51.1332,20403.112193755,0
+ZROZ.US,D,20110426,000000,52.1555,52.1555,51.9421,51.9421,1345.6273190165,0
+ZROZ.US,D,20110427,000000,52.191,52.191,51.1688,51.4237,2004.7720779929,0
+ZROZ.US,D,20110428,000000,51.5342,51.7525,51.4898,51.7525,1822.5200709027,0
+ZROZ.US,D,20110429,000000,51.7733,52.3214,51.7733,52.3214,13606.124840439,0
+ZROZ.US,D,20110502,000000,51.8592,52.2444,51.8296,52.1259,9474.0668352423,0
+ZROZ.US,D,20110503,000000,52.3757,52.8409,52.3165,52.8409,39589.185984608,0
+ZROZ.US,D,20110504,000000,53.0463,53.5115,52.9742,52.9742,100428.95599594,0
+ZROZ.US,D,20110505,000000,53.5895,54.0231,53.3969,54.0231,10488.603008045,0
+ZROZ.US,D,20110506,000000,53.07,53.6646,52.915,53.6646,10887.532401342,0
+ZROZ.US,D,20110509,000000,53.1096,53.5965,53.1096,53.2043,23734.273878905,0
+ZROZ.US,D,20110510,000000,53.0779,53.0858,52.7165,52.7165,1129.9624439596,0
+ZROZ.US,D,20110511,000000,52.8113,53.4246,52.7017,53.2705,10443.040006273,0
+ZROZ.US,D,20110512,000000,53.4948,53.4948,52.4972,52.5219,7450.0570453898,0
+ZROZ.US,D,20110513,000000,52.9396,53.5253,52.9396,53.3367,8053.5136910887,0
+ZROZ.US,D,20110516,000000,53.3821,54.0458,53.2912,54.0458,13925.065852847,0
+ZROZ.US,D,20110517,000000,54.4468,55.0078,54.2671,55.0078,31398.983288201,0
+ZROZ.US,D,20110518,000000,54.6878,55.0157,53.8482,53.9698,28173.122762704,0
+ZROZ.US,D,20110519,000000,53.1668,53.7485,53.1599,53.6922,37563.151172455,0
+ZROZ.US,D,20110520,000000,53.5056,53.7693,53.3742,53.4878,25805.871692831,0
+ZROZ.US,D,20110523,000000,54.0814,54.5189,53.87,54.0458,27359.0637977,0
+ZROZ.US,D,20110524,000000,54.3886,54.587,53.9066,54.3441,15805.299059328,0
+ZROZ.US,D,20110525,000000,54.3045,54.3045,53.7337,54.0962,10961.445715329,0
+ZROZ.US,D,20110526,000000,54.6799,54.8014,54.431,54.8014,20423.362416765,0
+ZROZ.US,D,20110527,000000,54.3441,54.7184,54.3441,54.7036,14625.723568994,0
+ZROZ.US,D,20110531,000000,54.6443,54.9476,54.588,54.9476,5431.1098112899,0
+ZROZ.US,D,20110601,000000,55.4502,56.1998,55.4502,56.1998,26819.395354483,0
+ZROZ.US,D,20110602,000000,54.8014,55.1678,53.9501,54.1327,34542.830410508,0
+ZROZ.US,D,20110603,000000,54.4617,54.5574,53.8098,54.2296,55615.212474745,0
+ZROZ.US,D,20110606,000000,53.5639,53.8177,53.2261,53.8177,6334.2697575372,0
+ZROZ.US,D,20110607,000000,53.5875,53.8344,53.1609,53.7189,10924.995313911,0
+ZROZ.US,D,20110608,000000,54.2611,54.8626,54.2276,54.7826,229506.91499532,0
+ZROZ.US,D,20110609,000000,55.4275,55.6586,54.3718,54.831,34474.992163425,0
+ZROZ.US,D,20110610,000000,55.4502,56.2651,55.0818,55.5539,33465.518546375,0
+ZROZ.US,D,20110613,000000,55.3713,55.6438,54.9386,54.9801,38588.824967912,0
+ZROZ.US,D,20110614,000000,54.7422,54.7422,53.5965,53.7268,14291.594889328,0
+ZROZ.US,D,20110615,000000,54.2157,55.2972,53.4631,55.2527,66303.280179439,0
+ZROZ.US,D,20110616,000000,55.4424,55.7703,55.2784,55.6379,21009.606372906,0
+ZROZ.US,D,20110617,000000,55.1332,55.2488,54.8883,55.0838,5041.2930183468,0
+ZROZ.US,D,20110620,000000,55.5747,55.5747,54.7856,55.0078,11738.041767763,0
+ZROZ.US,D,20110621,000000,54.7184,54.9871,54.4102,54.7184,38275.959022407,0
+ZROZ.US,D,20110622,000000,54.9308,55.146,54.8073,54.8755,16258.904054752,0
+ZROZ.US,D,20110623,000000,55.3515,55.6053,55.3515,55.4117,27432.977111687,0
+ZROZ.US,D,20110624,000000,55.5737,55.6241,55.0759,55.0759,14996.302650077,0
+ZROZ.US,D,20110627,000000,54.59,54.6759,53.0789,53.2291,21169.583134685,0
+ZROZ.US,D,20110628,000000,53.2211,53.307,52.6819,52.6967,16646.695825394,0
+ZROZ.US,D,20110629,000000,52.9396,53.1668,52.1091,52.1091,10047.148146426,0
+ZROZ.US,D,20110630,000000,52.0162,52.6888,51.478,52.1643,46013.569234539,0
+ZROZ.US,D,20110701,000000,52.5377,52.5377,51.9856,52.2681,4599.8381567282,0
+ZROZ.US,D,20110705,000000,52.435,52.6681,52.435,52.5179,2026.0348121534,0
+ZROZ.US,D,20110706,000000,52.3451,52.6276,52.3451,52.6276,1551.1670825683,0
+ZROZ.US,D,20110707,000000,52.4182,52.6148,52.3303,52.6148,3701.7407662334,0
+ZROZ.US,D,20110708,000000,53.4443,53.8858,53.3238,53.8858,10935.120425416,0
+ZROZ.US,D,20110711,000000,54.2749,54.8883,54.1792,54.8883,4728.4270728419,0
+ZROZ.US,D,20110712,000000,55.1955,55.5332,54.748,55.2419,10146.374239175,0
+ZROZ.US,D,20110713,000000,54.9238,55.3891,54.4833,55.3891,24013.726956444,0
+ZROZ.US,D,20110714,000000,55.0029,55.1076,54.1297,54.1297,7258.6924379451,0
+ZROZ.US,D,20110715,000000,53.632,53.8344,53.3791,53.8344,5784.4762028149,0
+ZROZ.US,D,20110718,000000,54.0735,54.0735,52.9792,53.0947,5419.9721886344,0
+ZROZ.US,D,20110719,000000,52.914,55.0087,52.9071,55.0087,9357.6280529346,0
+ZROZ.US,D,20110720,000000,54.6137,54.6137,53.9253,53.9589,4964.3421709087,0
+ZROZ.US,D,20110721,000000,53.1994,53.1994,52.9614,53.0167,1038.8364404145,0
+ZROZ.US,D,20110722,000000,53.6478,53.9333,53.6478,53.9253,20280.598344545,0
+ZROZ.US,D,20110725,000000,53.1284,53.6883,52.7412,53.0236,35740.631101552,0
+ZROZ.US,D,20110726,000000,53.2942,53.5411,53.1362,53.316,16081.714603415,0
+ZROZ.US,D,20110727,000000,53.2043,53.4365,53.0553,53.4365,8830.1097435234,0
+ZROZ.US,D,20110728,000000,53.9175,53.9253,53.7268,53.7426,5751.0633348484,0
+ZROZ.US,D,20110729,000000,54.5505,56.11,54.5505,55.6942,10408.614627155,0
+ZROZ.US,D,20110801,000000,56.6671,56.8497,56.2591,56.6917,35247.538171258,0
+ZROZ.US,D,20110802,000000,57.0808,59.7772,57.073,59.6951,40064.053714193,0
+ZROZ.US,D,20110803,000000,59.8473,62.0931,59.8403,60.1188,39085.967942808,0
+ZROZ.US,D,20110804,000000,60.746,63.6862,60.746,63.6862,40337.431724829,0
+ZROZ.US,D,20110805,000000,61.8699,63.9232,60.3213,61.1727,947846.11336355,0
+ZROZ.US,D,20110808,000000,61.3089,64.4487,61.3089,64.1218,80559.4371785,0
+ZROZ.US,D,20110809,000000,63.4759,67.2249,62.5563,65.4601,51469.991824592,0
+ZROZ.US,D,20110810,000000,66.0496,66.7459,64.9297,66.6718,60367.939815199,0
+ZROZ.US,D,20110811,000000,65.3188,65.3188,60.2235,60.6027,36337.000169197,0
+ZROZ.US,D,20110812,000000,61.382,63.0294,61.382,62.2373,5083.8184866679,0
+ZROZ.US,D,20110815,000000,62.0695,62.4764,61.9736,62.0269,7598.8961845136,0
+ZROZ.US,D,20110816,000000,63.0077,64.2175,63.0077,63.8867,6570.1848556041,0
+ZROZ.US,D,20110817,000000,63.7909,66.103,63.2052,65.8313,14432.333939248,0
+ZROZ.US,D,20110818,000000,68.2946,70.6895,67.6358,68.8259,1042297.203527,0
+ZROZ.US,D,20110819,000000,69.141,70.1563,69.0719,69.939,29828.578493773,0
+ZROZ.US,D,20110822,000000,69.1775,69.9321,69.141,69.537,33981.899233131,0
+ZROZ.US,D,20110823,000000,67.8531,69.537,67.8323,68.3745,6329.2072017847,0
+ZROZ.US,D,20110824,000000,68.0022,68.0022,64.9069,64.9227,49787.198292459,0
+ZROZ.US,D,20110825,000000,64.8822,66.0852,64.8822,65.7386,15261.580571509,0
+ZROZ.US,D,20110826,000000,66.9918,67.4413,66.2738,67.0995,24971.562504818,0
+ZROZ.US,D,20110829,000000,65.1608,65.8087,64.8901,65.3188,11222.673592159,0
+ZROZ.US,D,20110830,000000,67.0768,67.6585,66.7924,67.3148,18346.702047087,0
+ZROZ.US,D,20110831,000000,67.2545,67.2545,65.8393,65.8393,7146.3037002394,0
+ZROZ.US,D,20110901,000000,66.1997,67.6358,65.0837,67.5598,123637.73658773,0
+ZROZ.US,D,20110902,000000,70.979,71.8234,69.691,71.8234,22924.264958503,0
+ZROZ.US,D,20110906,000000,74.3143,74.7735,72.8535,72.8772,85192.688203194,0
+ZROZ.US,D,20110907,000000,71.4521,71.693,70.5632,70.6757,175028.75254258,0
+ZROZ.US,D,20110908,000000,72.1819,72.1819,70.6837,71.853,57747.560957701,0
+ZROZ.US,D,20110909,000000,73.3612,73.374,71.4659,72.9997,227130.55132509,0
+ZROZ.US,D,20110912,000000,73.0373,73.7573,72.2214,73.0836,33928.236142154,0
+ZROZ.US,D,20110913,000000,73.0955,73.0955,71.2654,71.698,50478.743408251,0
+ZROZ.US,D,20110914,000000,71.0639,72.4062,70.8515,72.0042,8972.8738157441,0
+ZROZ.US,D,20110915,000000,71.6377,72.0802,70.659,71.0116,438879.03325177,0
+ZROZ.US,D,20110916,000000,70.6471,71.5943,70.5177,71.1123,126872.70971359,0
+ZROZ.US,D,20110919,000000,73.8382,74.5848,73.298,73.5715,15678.735165515,0
+ZROZ.US,D,20110920,000000,73.7701,74.172,73.4866,74.0268,720303.4700002,0
+ZROZ.US,D,20110921,000000,73.8115,79.3009,73.4105,79.1507,47031.142940793,0
+ZROZ.US,D,20110922,000000,82.7527,85.5003,82.4455,84.5788,101022.28753013,0
+ZROZ.US,D,20110923,000000,84.9541,84.963,82.2904,82.3655,60785.094409206,0
+ZROZ.US,D,20110926,000000,81.2268,82.0189,79.7087,79.8677,57650.359887253,0
+ZROZ.US,D,20110927,000000,77.6633,78.1236,76.9878,77.9201,306861.75438248,0
+ZROZ.US,D,20110928,000000,78.3142,78.3932,76.9878,78.2677,69559.516039451,0
+ZROZ.US,D,20110929,000000,78.9335,80.3636,78.4693,79.8263,294843.24702603,0
+ZROZ.US,D,20110930,000000,82.1126,83.1339,80.8416,82.968,32793.211142442,0
+ZROZ.US,D,20111003,000000,85.2988,87.0923,83.9823,87.0737,74456.019963276,0
+ZROZ.US,D,20111004,000000,87.6553,88.8395,85.3166,85.3166,140001.94180213,0
+ZROZ.US,D,20111005,000000,84.8909,84.8909,83.447,84.1512,60576.517112202,0
+ZROZ.US,D,20111006,000000,83.0697,83.9823,81.8075,81.8164,25671.207709815,0
+ZROZ.US,D,20111007,000000,80.2499,81.3483,79.4016,80.7162,77932.983254098,0
+ZROZ.US,D,20111010,000000,79.0885,79.5942,78.1492,79.0806,88643.326204103,0
+ZROZ.US,D,20111011,000000,79.609,79.7976,78.1167,78.4979,22637.724302912,0
+ZROZ.US,D,20111012,000000,76.7626,77.0628,75.1379,76.5266,38940.166337137,0
+ZROZ.US,D,20111013,000000,76.9216,78.4574,76.9216,77.605,31881.95110699,0
+ZROZ.US,D,20111014,000000,75.3907,76.5266,75.3315,75.9211,22043.380257567,0
+ZROZ.US,D,20111017,000000,75.9636,78.091,75.9636,77.9695,14495.109630579,0
+ZROZ.US,D,20111018,000000,78.164,78.9631,76.328,77.0628,24941.187170303,0
+ZROZ.US,D,20111019,000000,76.2559,77.1823,76.0791,76.7933,32034.840290717,0
+ZROZ.US,D,20111020,000000,76.0851,77.4273,75.7937,76.3992,17166.114045602,0
+ZROZ.US,D,20111021,000000,75.5735,75.7078,74.58,74.58,13251.745937763,0
+ZROZ.US,D,20111024,000000,75.5201,75.5201,74.4278,74.6539,13606.124840439,0
+ZROZ.US,D,20111025,000000,74.7952,78.1097,74.7952,78.1097,49927.937342378,0
+ZROZ.US,D,20111026,000000,77.1636,77.5853,75.7611,75.8302,13714.463533542,0
+ZROZ.US,D,20111027,000000,73.9617,74.2995,70.6175,71.0965,85384.052810639,0
+ZROZ.US,D,20111028,000000,72.1029,72.975,71.9172,72.6727,66526.032632549,0
+ZROZ.US,D,20111031,000000,75.1705,77.5616,74.9493,77.5616,10539.22856557,0
+ZROZ.US,D,20111101,000000,81.5922,81.8253,79.5863,81.7818,44420.889194801,0
+ZROZ.US,D,20111102,000000,78.7231,80.2954,78.4722,80.169,11148.760278171,0
+ZROZ.US,D,20111103,000000,78.173,79.3838,78.1167,78.3379,13510.948792292,0
+ZROZ.US,D,20111104,000000,77.4342,78.7162,77.1785,78.5631,5559.6987274036,0
+ZROZ.US,D,20111107,000000,78.6836,80.488,78.3814,79.2959,26112.662571433,0
+ZROZ.US,D,20111108,000000,78.3666,79.5784,77.3503,77.689,11966.869287777,0
+ZROZ.US,D,20111109,000000,80.5522,81.2999,79.2169,79.9112,72923.078081417,0
+ZROZ.US,D,20111110,000000,78.6441,79.7522,76.7478,78.3606,26845.720644396,0
+ZROZ.US,D,20111111,000000,77.689,77.7039,77.3295,77.5853,3254.2108377117,0
+ZROZ.US,D,20111114,000000,78.2174,79.4016,78.0771,79.1043,9986.397477396,0
+ZROZ.US,D,20111115,000000,79.4816,79.8421,78.7082,79.0964,21955.291787474,0
+ZROZ.US,D,20111116,000000,79.8797,80.334,79.2811,80.2954,15235.255281596,0
+ZROZ.US,D,20111117,000000,79.7976,82.2904,79.7976,81.4707,20909.367769006,0
+ZROZ.US,D,20111118,000000,81.601,81.8164,80.73,81.6465,47403.747044178,0
+ZROZ.US,D,20111121,000000,83.1675,83.202,82.6539,82.6618,30714.525750462,0
+ZROZ.US,D,20111122,000000,83.0302,84.3675,82.6292,84.3675,14137.693194452,0
+ZROZ.US,D,20111123,000000,84.4613,86.247,84.1512,85.9685,51107.512832712,0
+ZROZ.US,D,20111125,000000,85.0184,85.0184,83.7422,83.9348,21695.076421795,0
+ZROZ.US,D,20111128,000000,80.8238,83.8301,80.8238,83.2712,63320.422330061,0
+ZROZ.US,D,20111129,000000,82.6114,84.0741,81.4825,82.8198,128112.0233618,0
+ZROZ.US,D,20111130,000000,81.3067,81.3067,79.7009,80.3062,37044.745463398,0
+ZROZ.US,D,20111201,000000,78.7448,79.7522,78.2529,79.4224,27503.852892222,0
+ZROZ.US,D,20111202,000000,78.6441,81.61,78.6441,81.61,38000.55598947,0
+ZROZ.US,D,20111205,000000,80.0396,81.1616,79.6002,81.1616,37485.187813866,0
+ZROZ.US,D,20111206,000000,80.7221,80.8514,79.3147,79.8797,15138.054211147,0
+ZROZ.US,D,20111207,000000,79.8964,80.7615,79.3759,80.3576,16015.901378632,0
+ZROZ.US,D,20111208,000000,80.2055,82.1038,79.9724,81.7818,8431.1803502258,0
+ZROZ.US,D,20111209,000000,81.7245,81.7324,79.3443,79.3443,5557.6737051026,0
+ZROZ.US,D,20111212,000000,80.0169,81.055,80.0169,80.2638,64193.206941793,0
+ZROZ.US,D,20111213,000000,79.5438,82.2273,79.5221,81.6188,19525.265026271,0
+ZROZ.US,D,20111214,000000,82.6292,84.3369,82.3813,84.2183,16519.119420432,0
+ZROZ.US,D,20111215,000000,84.0297,84.0564,83.3009,83.8213,6175.3055069085,0
+ZROZ.US,D,20111216,000000,84.5936,85.918,84.3527,85.5161,67098.101432583,0
+ZROZ.US,D,20111219,000000,85.9783,87.7166,85.6415,87.4568,24881.449012424,0
+ZROZ.US,D,20111220,000000,86.4662,86.4662,83.4302,83.688,62756.453619231,0
+ZROZ.US,D,20111221,000000,82.8594,83.7719,81.7067,81.8253,32163.429206829,0
+ZROZ.US,D,20111222,000000,82.4722,82.9966,81.9646,82.3586,11504.151691998,0
+ZROZ.US,D,20111223,000000,81.364,81.5369,80.3162,80.9403,29796.178136957,0
+ZROZ.US,D,20111227,000000,81.1882,81.8253,80.4011,81.8253,41085.677465049,0
+ZROZ.US,D,20111228,000000,81.3808,83.7976,81.1379,83.5804,15991.601111021,0
+ZROZ.US,D,20111229,000000,83.3334,84.0069,82.8109,83.9348,7928.974819577,0
+ZROZ.US,D,20111230,000000,84.089,84.4958,83.5063,83.9892,55478.523469427,0
+ZROZ.US,D,20120103,000000,81.447,82.4534,81.447,81.8421,10270.913110687,0
+ZROZ.US,D,20120104,000000,81.601,81.8579,79.9576,80.7221,20253.260543481,0
+ZROZ.US,D,20120105,000000,80.2895,81.5754,79.6574,79.7522,27409.689355225,0
+ZROZ.US,D,20120106,000000,79.7848,81.1616,79.7216,80.7763,30448.235317881,0
+ZROZ.US,D,20120109,000000,80.2895,81.8421,80.0465,80.488,51042.712119081,0
+ZROZ.US,D,20120110,000000,79.6396,80.884,79.6396,80.2559,6408.1830715238,0
+ZROZ.US,D,20120111,000000,81.3551,82.2351,81.055,81.9082,115775.58750409,0
+ZROZ.US,D,20120112,000000,81.8657,82.2974,81.3976,81.7157,45366.574609369,0
+ZROZ.US,D,20120113,000000,83.202,83.6208,82.8336,82.8514,16461.406284853,0
+ZROZ.US,D,20120117,000000,83.0845,83.7788,83.0302,83.3788,16073.614514211,0
+ZROZ.US,D,20120118,000000,83.8391,83.8391,81.773,81.8499,10354.951536179,0
+ZROZ.US,D,20120119,000000,81.2663,81.5527,79.5695,80.2203,25473.768035467,0
+ZROZ.US,D,20120120,000000,79.3373,79.4569,78.5048,78.5176,33166.827756977,0
+ZROZ.US,D,20120123,000000,77.7107,78.1167,76.9058,77.7789,24953.337304109,0
+ZROZ.US,D,20120124,000000,78.2223,78.2223,77.1102,77.8114,21254.634071327,0
+ZROZ.US,D,20120125,000000,77.5922,79.8056,77.1102,77.3967,20753.441051829,0
+ZROZ.US,D,20120126,000000,77.6831,78.5631,77.5162,78.324,29522.800126322,0
+ZROZ.US,D,20120127,000000,78.4337,79.1369,77.8036,78.9631,28673.303271052,0
+ZROZ.US,D,20120130,000000,81.0875,81.8253,80.4209,80.4209,41260.841894085,0
+ZROZ.US,D,20120131,000000,80.8752,82.3655,80.6015,82.0712,20366.661792337,0
+ZROZ.US,D,20120201,000000,81.5112,81.5112,80.2135,80.4396,15253.480482305,0
+ZROZ.US,D,20120202,000000,80.1937,80.6914,80.0555,80.1611,11322.912196058,0
+ZROZ.US,D,20120203,000000,77.2367,77.5853,76.8998,77.5399,71169.408768749,0
+ZROZ.US,D,20120206,000000,77.3967,78.8031,77.3967,78.7725,11673.241054132,0
+ZROZ.US,D,20120207,000000,77.6969,77.9063,76.8307,77.2682,21208.058558403,0
+ZROZ.US,D,20120208,000000,77.3561,77.9132,77.1102,77.613,9619.8684409145,0
+ZROZ.US,D,20120209,000000,77.1577,77.1636,75.3809,76.569,28802.904698316,0
+ZROZ.US,D,20120210,000000,77.8975,78.4219,77.7177,78.4219,38463.27358525,0
+ZROZ.US,D,20120213,000000,77.6534,78.3379,77.6534,78.0989,6900.2634906675,0
+ZROZ.US,D,20120214,000000,78.7162,79.6238,78.7162,79.1587,21865.178295079,0
+ZROZ.US,D,20120215,000000,79.4224,79.4224,78.6016,78.7577,4550.2251103536,0
+ZROZ.US,D,20120216,000000,78.5256,78.8792,77.5853,77.5922,6377.8077370088,0
+ZROZ.US,D,20120217,000000,77.0856,77.8204,76.7626,77.8204,6483.1088966609,0
+ZROZ.US,D,20120221,000000,77.2614,77.2614,76.0791,76.5522,42441.42989557,0
+ZROZ.US,D,20120222,000000,76.9671,77.8362,76.8831,77.8362,24395.443660183,0
+ZROZ.US,D,20120223,000000,77.3295,78.5789,77.1725,77.9972,18816.50722092,0
+ZROZ.US,D,20120224,000000,78.571,78.9631,78.4337,78.7082,6797.9998644669,0
+ZROZ.US,D,20120227,000000,79.7918,80.3942,79.4915,79.8727,40998.601506106,0
+ZROZ.US,D,20120228,000000,80.2203,80.5088,79.1735,79.1735,10820.706665409,0
+ZROZ.US,D,20120229,000000,79.5497,79.607,78.3863,79.372,35700.130655532,0
+ZROZ.US,D,20120301,000000,77.7335,78.4574,77.1241,77.8865,10474.427851938,0
+ZROZ.US,D,20120302,000000,78.1127,79.0776,78.1127,78.7883,44360.138525771,0
+ZROZ.US,D,20120305,000000,78.324,78.7448,77.6366,77.6366,8209.440408266,0
+ZROZ.US,D,20120306,000000,79.0698,79.6861,79.0194,79.0194,23068.041541875,0
+ZROZ.US,D,20120307,000000,78.8297,78.8515,78.2194,78.5236,4351.7729248553,0
+ZROZ.US,D,20120308,000000,77.6959,77.6959,76.9236,77.3038,41262.866916386,0
+ZROZ.US,D,20120309,000000,76.6421,77.0352,76.2125,76.9286,7757.8604351423,0
+ZROZ.US,D,20120312,000000,77.9616,77.9616,77.3216,77.7107,12918.629769249,0
+ZROZ.US,D,20120313,000000,76.491,76.6421,75.3246,75.3315,28083.009270308,0
+ZROZ.US,D,20120314,000000,73.8184,74.022,72.0851,72.2886,43885.270796185,0
+ZROZ.US,D,20120315,000000,71.935,72.893,71.9261,72.4654,16553.544799549,0
+ZROZ.US,D,20120316,000000,71.5617,72.7864,71.5617,72.732,101315.91576378,0
+ZROZ.US,D,20120319,000000,72.4911,72.4911,71.1834,71.4876,57116.766510938,0
+ZROZ.US,D,20120320,000000,72.3814,72.3814,71.143,72.0091,8117.3018935703,0
+ZROZ.US,D,20120321,000000,72.3557,73.6061,72.3557,73.2654,27199.087035921,0
+ZROZ.US,D,20120322,000000,73.8757,73.9063,73.4333,73.7325,3425.3252221465,0
+ZROZ.US,D,20120323,000000,74.7152,75.213,74.5474,75.0619,12832.566321456,0
+ZROZ.US,D,20120326,000000,74.3063,74.3063,73.5014,74.2154,7491.5700025604,0
+ZROZ.US,D,20120327,000000,74.7952,75.0816,74.3686,74.9562,6488.1714524134,0
+ZROZ.US,D,20120328,000000,74.3379,75.2169,74.1938,74.7903,14051.629746659,0
+ZROZ.US,D,20120329,000000,75.4905,75.6693,75.1735,75.6693,16547.469732645,0
+ZROZ.US,D,20120330,000000,75.6466,75.7127,73.3612,73.7049,87633.852587053,0
+ZROZ.US,D,20120402,000000,74.5928,74.9216,73.7108,73.7108,3558.9766940127,0
+ZROZ.US,D,20120403,000000,74.7913,74.7913,72.2856,72.2856,7608.0087848681,0
+ZROZ.US,D,20120404,000000,73.3355,73.7049,72.8555,73.5923,26086.33728152,0
+ZROZ.US,D,20120405,000000,74.572,75.1122,73.8422,74.6688,1080889.0660283,0
+ZROZ.US,D,20120409,000000,76.9443,77.7542,76.5917,77.5547,504273.07841805,0
+ZROZ.US,D,20120410,000000,77.8984,79.3641,77.8984,79.0125,50068.676392298,0
+ZROZ.US,D,20120411,000000,77.6752,77.8046,77.1803,77.4016,111507.85300473,0
+ZROZ.US,D,20120412,000000,77.4164,77.5843,76.6727,76.7399,34147.951061812,0
+ZROZ.US,D,20120413,000000,78.2352,78.8564,77.9152,78.731,9055.8997300852,0
+ZROZ.US,D,20120416,000000,78.4545,79.6564,78.4545,78.7961,29997.667855907,0
+ZROZ.US,D,20120417,000000,78.65,78.7231,78.168,78.6431,6882.0382899585,0
+ZROZ.US,D,20120418,000000,79.2772,79.2772,78.8624,78.9651,7298.1803728146,0
+ZROZ.US,D,20120419,000000,79.3127,79.6218,79.047,79.047,5889.7773624671,0
+ZROZ.US,D,20120420,000000,78.5028,79.1241,78.2737,79.0994,9209.8014249614,0
+ZROZ.US,D,20120423,000000,80.1078,80.4396,79.8362,79.9527,22425.096961306,0
+ZROZ.US,D,20120424,000000,79.6722,79.6722,78.9947,79.0026,22352.19615847,0
+ZROZ.US,D,20120425,000000,78.2421,79.0026,77.8984,78.1818,20678.515226691,0
+ZROZ.US,D,20120426,000000,79.1705,79.3809,78.1818,78.7004,30304.458734509,0
+ZROZ.US,D,20120427,000000,78.7577,78.9947,78.5532,78.9867,4104.720204133,0
+ZROZ.US,D,20120430,000000,79.3295,79.4332,78.8238,78.8238,7624.2089632761,0
+ZROZ.US,D,20120501,000000,79.3058,79.3058,77.7641,78.0455,11303.674484199,0
+ZROZ.US,D,20120502,000000,78.9867,79.1971,78.6914,79.0125,6889.125868012,0
+ZROZ.US,D,20120503,000000,78.6371,79.3058,78.3566,79.0698,6874.950711905,0
+ZROZ.US,D,20120504,000000,79.3335,80.01,79.3335,79.9942,42972.998249584,0
+ZROZ.US,D,20120507,000000,80.0722,80.4051,79.9676,80.0337,10203.074863604,0
+ZROZ.US,D,20120508,000000,80.9315,81.4164,80.5927,80.5927,25368.466875814,0
+ZROZ.US,D,20120509,000000,81.3315,81.4074,80.3695,80.5176,23906.40077449,0
+ZROZ.US,D,20120510,000000,79.2208,80.3458,79.2208,80.0949,3638.9650749023,0
+ZROZ.US,D,20120511,000000,81.4549,81.4549,80.8179,81.3808,5993.0534998182,0
+ZROZ.US,D,20120514,000000,82.9097,83.4727,82.6361,83.2534,31897.138774248,0
+ZROZ.US,D,20120515,000000,83.0845,84.0475,82.9403,83.9497,102938.97113803,0
+ZROZ.US,D,20120516,000000,83.1764,84.5453,83.0529,84.4613,75944.411354513,0
+ZROZ.US,D,20120517,000000,84.5936,87.0025,84.5689,86.9265,23578.347161728,0
+ZROZ.US,D,20120518,000000,85.8825,87.4657,85.4371,87.2307,35541.166404903,0
+ZROZ.US,D,20120521,000000,86.8839,87.7076,86.3685,87.1872,43912.608597249,0
+ZROZ.US,D,20120522,000000,85.5338,85.6415,84.6894,85.2988,235083.82641228,0
+ZROZ.US,D,20120523,000000,86.1284,87.3522,86.1284,86.3595,12664.489470472,0
+ZROZ.US,D,20120524,000000,86.1817,86.3595,85.4459,85.5842,23703.89854439,0
+ZROZ.US,D,20120525,000000,86.1719,86.325,85.8924,86.0918,18408.465227267,0
+ZROZ.US,D,20120529,000000,85.5506,86.5749,85.5506,85.7532,57215.992603688,0
+ZROZ.US,D,20120530,000000,88.3319,89.4133,88.3319,89.1526,148014.95504721,0
+ZROZ.US,D,20120531,000000,90.08,92.6755,90.0444,90.6321,159803.62237249,0
+ZROZ.US,D,20120601,000000,92.5906,94.3614,92.1956,94.1718,84917.285170257,0
+ZROZ.US,D,20120604,000000,93.3481,94.0345,92.637,93.2928,39690.437099658,0
+ZROZ.US,D,20120605,000000,92.1393,92.1659,91.114,91.278,50916.148225268,0
+ZROZ.US,D,20120606,000000,91.2415,91.2415,88.2676,88.3487,190697.36259659,0
+ZROZ.US,D,20120607,000000,87.4746,88.7862,87.3354,88.4405,26084.312259219,0
+ZROZ.US,D,20120608,000000,89.9457,90.2084,87.3522,88.0386,39350.23335309,0
+ZROZ.US,D,20120611,000000,87.6988,89.3502,87.6988,88.7121,32914.712480502,0
+ZROZ.US,D,20120612,000000,87.8469,88.483,87.2227,87.4746,11767.404591128,0
+ZROZ.US,D,20120613,000000,88.1027,89.4291,87.2553,88.9284,25060.663486062,0
+ZROZ.US,D,20120614,000000,89.1614,89.439,88.4741,88.9126,19915.081819214,0
+ZROZ.US,D,20120615,000000,89.8805,90.0247,89.3778,89.6287,14633.823658198,0
+ZROZ.US,D,20120618,000000,90.4523,90.6242,89.8341,90.399,9783.8952472957,0
+ZROZ.US,D,20120619,000000,89.7363,89.7797,88.5087,88.6084,10380.264314941,0
+ZROZ.US,D,20120620,000000,87.7244,89.7897,86.5749,89.6573,37827.416582735,0
+ZROZ.US,D,20120621,000000,89.4489,90.8523,89.4489,90.3605,19674.104165394,0
+ZROZ.US,D,20120622,000000,89.5931,89.8805,88.4109,88.4109,28474.851085553,0
+ZROZ.US,D,20120625,000000,90.0178,90.6697,89.8805,90.5037,37107.521154729,0
+ZROZ.US,D,20120626,000000,89.7709,90.5125,89.4055,89.8094,58583.895168015,0
+ZROZ.US,D,20120627,000000,90.2538,90.2627,89.6928,90.1067,17177.251668258,0
+ZROZ.US,D,20120628,000000,90.8257,90.9156,90.2943,90.3229,35409.539955338,0
+ZROZ.US,D,20120629,000000,88.1719,88.8771,87.9447,88.5343,67134.551834,0
+ZROZ.US,D,20120702,000000,88.9738,90.6697,88.8771,89.7995,43120.824877557,0
+ZROZ.US,D,20120703,000000,89.5042,89.5042,88.7694,88.955,8204.3778525134,0
+ZROZ.US,D,20120705,000000,88.8118,89.7995,88.8118,89.36,13749.90142381,0
+ZROZ.US,D,20120706,000000,90.3229,90.9156,90.2182,90.7782,14720.899617141,0
+ZROZ.US,D,20120709,000000,90.9314,92.1115,90.8869,92.0474,61585.990729252,0
+ZROZ.US,D,20120710,000000,91.7738,92.714,91.4331,92.4809,16031.08904589,0
+ZROZ.US,D,20120711,000000,92.6094,93.4034,92.157,92.4809,5366.3090976578,0
+ZROZ.US,D,20120712,000000,93.283,93.6967,93.0291,93.5447,34315.015401645,0
+ZROZ.US,D,20120713,000000,93.441,93.441,92.7881,93.3767,17690.594821562,0
+ZROZ.US,D,20120716,000000,94.4158,95.0025,93.9417,94.1343,35371.064531619,0
+ZROZ.US,D,20120717,000000,93.517,93.8172,92.7516,92.7516,12178.484118232,0
+ZROZ.US,D,20120718,000000,93.3086,93.3086,92.8523,92.8523,11184.198168439,0
+ZROZ.US,D,20120719,000000,92.242,93.0103,92.1393,92.3595,11855.493061222,0
+ZROZ.US,D,20120720,000000,93.8468,94.5876,93.8468,94.238,14580.160567221,0
+ZROZ.US,D,20120723,000000,95.8705,96.0236,94.9728,95.275,24313.430256992,0
+ZROZ.US,D,20120724,000000,95.0686,96.7594,94.7743,96.4177,11498.076625094,0
+ZROZ.US,D,20120725,000000,96.1964,97.0221,96.1678,96.8266,46153.295773308,0
+ZROZ.US,D,20120726,000000,96.3021,96.5145,95.4103,95.4103,20990.368661046,0
+ZROZ.US,D,20120727,000000,94.2479,94.4454,88.802,92.5007,50509.118742766,0
+ZROZ.US,D,20120730,000000,92.555,93.7817,92.555,93.7817,6809.1374871224,0
+ZROZ.US,D,20120731,000000,94.5777,94.5777,92.8898,94.0859,73070.90470939,0
+ZROZ.US,D,20120801,000000,93.2059,93.6187,92.637,92.6469,26910.521358028,0
+ZROZ.US,D,20120802,000000,94.6982,95.4202,93.5635,94.2853,105012.59397426,0
+ZROZ.US,D,20120803,000000,92.4158,92.4158,90.8435,91.7451,543014.79256969,0
+ZROZ.US,D,20120806,000000,92.1293,92.564,91.6187,91.681,22292.458000591,0
+ZROZ.US,D,20120807,000000,90.0968,90.2084,89.4291,89.8628,297568.92704318,0
+ZROZ.US,D,20120808,000000,90.3892,90.3892,88.6953,89.2316,138989.43065163,0
+ZROZ.US,D,20120809,000000,88.6331,89.0449,87.1596,88.9284,52086.611115247,0
+ZROZ.US,D,20120810,000000,90.0534,90.2627,89.521,89.6019,14250.081932158,0
+ZROZ.US,D,20120813,000000,90.0178,90.4523,89.3304,89.4133,47887.727374117,0
+ZROZ.US,D,20120814,000000,87.6079,87.9536,87.1872,87.3522,21490.549169394,0
+ZROZ.US,D,20120815,000000,86.3161,86.6015,85.2356,85.4134,40391.094815805,0
+ZROZ.US,D,20120816,000000,85.5003,85.6879,83.3009,83.3009,479746.00830831,0
+ZROZ.US,D,20120817,000000,84.3527,85.1053,84.3527,84.5285,26816.357821032,0
+ZROZ.US,D,20120820,000000,84.5285,85.3956,84.5285,84.9798,26056.974458155,0
+ZROZ.US,D,20120821,000000,84.645,85.7284,83.7255,85.601,60618.030069373,0
+ZROZ.US,D,20120822,000000,87.2227,88.086,86.9432,88.086,16253.841499,0
+ZROZ.US,D,20120823,000000,88.4672,88.794,88.2874,88.6084,86967.620250023,0
+ZROZ.US,D,20120824,000000,89.2869,89.2869,88.2588,88.5432,25850.422183453,0
+ZROZ.US,D,20120827,000000,89.1072,89.5289,88.955,89.2415,17793.870958913,0
+ZROZ.US,D,20120828,000000,89.4854,90.08,89.439,89.4944,5844.2143606945,0
+ZROZ.US,D,20120829,000000,89.2316,89.2316,88.6242,89.0716,16030.07653474,0
+ZROZ.US,D,20120830,000000,90.1165,90.1817,89.4489,89.4489,8714.6834723662,0
+ZROZ.US,D,20120831,000000,89.4854,91.5999,89.2948,91.4419,7543.208071236,0
+ZROZ.US,D,20120904,000000,90.959,91.7639,90.959,91.4419,13593.974706632,0
+ZROZ.US,D,20120905,000000,90.8523,91.362,90.7782,90.8771,21188.820846545,0
+ZROZ.US,D,20120906,000000,89.278,89.4489,88.3743,88.4405,42046.550546875,0
+ZROZ.US,D,20120907,000000,90.0534,90.0534,87.4904,87.5003,38586.799945611,0
+ZROZ.US,D,20120910,000000,87.1338,87.8736,86.9699,87.8736,16547.469732645,0
+ZROZ.US,D,20120911,000000,87.5991,87.5991,86.9531,86.9531,53118.359977609,0
+ZROZ.US,D,20120912,000000,85.5338,85.6267,84.7319,85.2405,6885.07582341,0
+ZROZ.US,D,20120913,000000,85.927,86.1817,83.3976,84.487,224849.36370302,0
+ZROZ.US,D,20120914,000000,82.4366,82.4366,80.647,80.9799,130892.37898108,0
+ZROZ.US,D,20120917,000000,81.5922,82.5611,81.4164,82.4633,93400.103589159,0
+ZROZ.US,D,20120918,000000,83.5626,83.6811,82.8287,83.0756,39514.26015947,0
+ZROZ.US,D,20120919,000000,84.2746,84.328,83.608,84.0475,36864.518478609,0
+ZROZ.US,D,20120920,000000,85.2405,85.4223,84.3527,84.5126,20344.386547026,0
+ZROZ.US,D,20120921,000000,83.7067,84.6973,83.5468,84.6815,15274.743216465,0
+ZROZ.US,D,20120924,000000,85.4637,85.8825,85.4637,85.6879,110727.2069077,0
+ZROZ.US,D,20120925,000000,86.247,87.2227,85.5408,87.2227,7224.267058828,0
+ZROZ.US,D,20120926,000000,88.2676,88.7319,87.9861,88.6242,37067.020708709,0
+ZROZ.US,D,20120927,000000,88.1363,88.2262,87.2307,87.4301,9686.6941768476,0
+ZROZ.US,D,20120928,000000,88.1907,88.6578,86.9699,87.6988,35379.164620823,0
+ZROZ.US,D,20121001,000000,87.1783,88.1027,87.0025,88.086,4769.9400300124,0
+ZROZ.US,D,20121002,000000,87.4657,88.1531,87.4657,87.8203,14260.207043663,0
+ZROZ.US,D,20121003,000000,87.4825,87.7304,87.1783,87.7304,12103.558293095,0
+ZROZ.US,D,20121004,000000,87.2227,87.2227,85.9012,85.927,21677.863732237,0
+ZROZ.US,D,20121005,000000,84.4534,84.7131,83.927,84.1857,39761.312880193,0
+ZROZ.US,D,20121008,000000,84.9353,85.4223,84.8642,85.1714,2868.4440893707,0
+ZROZ.US,D,20121009,000000,84.5541,85.122,84.5453,85.0282,16634.545691589,0
+ZROZ.US,D,20121010,000000,84.6361,86.1186,84.4692,86.1186,39008.004584219,0
+ZROZ.US,D,20121011,000000,85.1299,86.9165,85.1299,86.9165,20045.695757628,0
+ZROZ.US,D,20121012,000000,87.6159,88.2963,87.4657,87.4825,9678.5940876436,0
+ZROZ.US,D,20121015,000000,86.961,87.0647,86.961,87.0568,2288.2752001333,0
+ZROZ.US,D,20121016,000000,85.5941,85.7284,85.0618,85.0618,6860.775555798,0
+ZROZ.US,D,20121017,000000,84.2253,84.248,83.7255,83.9823,8080.8514921523,0
+ZROZ.US,D,20121018,000000,84.5126,84.6538,82.9492,83.0618,16444.193595294,0
+ZROZ.US,D,20121019,000000,83.5981,85.0026,83.5714,85.0026,42137.67655042,0
+ZROZ.US,D,20121022,000000,84.7981,85.207,84.3595,84.403,9413.3161662122,0
+ZROZ.US,D,20121023,000000,85.601,86.4662,85.5338,86.3161,710889.14132284,0
+ZROZ.US,D,20121024,000000,85.4459,85.9358,85.0963,85.0963,21264.759182832,0
+ZROZ.US,D,20121025,000000,84.0564,85.044,83.8301,84.3457,15870.099772961,0
+ZROZ.US,D,20121026,000000,84.7724,85.6603,84.7724,85.5842,7134.1535664334,0
+ZROZ.US,D,20121031,000000,86.3872,87.0469,86.3872,86.9165,3993.3439775778,0
+ZROZ.US,D,20121101,000000,86.5156,86.5314,85.6781,85.8291,134866.4852468,0
+ZROZ.US,D,20121102,000000,84.7399,85.6682,84.7399,85.6682,15312.206129034,0
+ZROZ.US,D,20121105,000000,86.3951,86.804,86.3951,86.483,15897.437574023,0
+ZROZ.US,D,20121106,000000,86.0918,86.1719,85.5941,85.5941,4472.261751765,0
+ZROZ.US,D,20121107,000000,87.7304,88.0129,87.4223,87.528,11541.614604567,0
+ZROZ.US,D,20121108,000000,87.2721,89.844,87.2721,89.844,447284.90082323,0
+ZROZ.US,D,20121109,000000,89.5635,90.0968,89.2129,90.0247,46892.428913175,0
+ZROZ.US,D,20121112,000000,90.0178,90.7782,89.9645,90.1353,11788.667325288,0
+ZROZ.US,D,20121113,000000,90.7782,91.0973,90.244,90.8603,17432.404478184,0
+ZROZ.US,D,20121114,000000,89.8805,90.9492,89.6287,90.7694,15664.560009408,0
+ZROZ.US,D,20121115,000000,90.3605,91.1328,90.1353,90.7694,23162.205078871,0
+ZROZ.US,D,20121116,000000,90.5966,91.4518,90.3605,90.5788,12991.530572084,0
+ZROZ.US,D,20121119,000000,89.4677,89.8716,89.2129,89.5467,14993.265116626,0
+ZROZ.US,D,20121120,000000,89.2129,89.2129,88.3062,88.3229,13958.478720813,0
+ZROZ.US,D,20121121,000000,88.1027,88.1817,87.8736,88.1116,9160.1883785868,0
+ZROZ.US,D,20121123,000000,87.9447,88.2676,87.9447,87.9861,6512.4717200255,0
+ZROZ.US,D,20121126,000000,89.2129,89.5467,88.9126,88.9126,4561.3627330091,0
+ZROZ.US,D,20121127,000000,88.8949,89.2603,88.8859,89.2603,4033.8444235979,0
+ZROZ.US,D,20121128,000000,90.1629,90.1719,88.9916,88.9916,27263.887749553,0
+ZROZ.US,D,20121129,000000,88.4997,89.0272,88.3487,88.7407,25527.431126443,0
+ZROZ.US,D,20121130,000000,89.1882,89.2129,88.2005,88.2963,19710.554566812,0
+ZROZ.US,D,20121203,000000,87.4301,88.8484,87.1338,88.7615,78751.092263703,0
+ZROZ.US,D,20121204,000000,88.8771,89.36,88.7694,89.2691,5145.5816668485,0
+ZROZ.US,D,20121205,000000,89.2948,89.8341,89.1348,89.1348,5559.6987274036,0
+ZROZ.US,D,20121206,000000,89.8716,90.1995,89.7452,89.7452,2732.7675952035,0
+ZROZ.US,D,20121207,000000,88.3487,88.7615,88.0484,88.3911,5213.4199139321,0
+ZROZ.US,D,20121210,000000,88.9126,88.9126,88.4583,88.7121,3980.1813326213,0
+ZROZ.US,D,20121211,000000,88.2588,88.2588,87.6988,88.2588,29429.649100475,0
+ZROZ.US,D,20121212,000000,87.5793,87.7304,86.1887,86.4129,15664.560009408,0
+ZROZ.US,D,20121213,000000,85.8459,86.8464,85.7284,86.2638,43946.021465215,0
+ZROZ.US,D,20121214,000000,87.1171,87.4391,86.961,87.3432,7335.6432853832,0
+ZROZ.US,D,20121217,000000,87.1596,87.4904,85.5596,85.6188,12670.564537376,0
+ZROZ.US,D,20121218,000000,85.0351,85.1882,83.1842,83.6978,385371.86899236,0
+ZROZ.US,D,20121219,000000,84.3092,85.0282,84.0376,84.2025,286311.8280719,0
+ZROZ.US,D,20121220,000000,84.5453,84.882,84.0978,84.2183,91216.117037528,0
+ZROZ.US,D,20121221,000000,85.7472,85.9931,85.4371,85.8549,18596.792301261,0
+ZROZ.US,D,20121224,000000,85.5408,85.8025,85.4637,85.8025,2609.2412348423,0
+ZROZ.US,D,20121226,000000,85.7196,86.1985,85.6603,85.6603,4362.9105475109,0
+ZROZ.US,D,20121227,000000,86.0326,87.2139,86.0326,86.639,13917.978274793,0
+ZROZ.US,D,20121228,000000,87.1013,87.3887,86.8642,87.1872,13457.285701315,0
+ZROZ.US,D,20121231,000000,86.9432,86.9432,84.6282,84.807,29037.807285232,0
+ZROZ.US,D,20130102,000000,83.2455,83.4144,81.7996,82.9325,37541.888438293,0
+ZROZ.US,D,20130103,000000,82.9325,82.9325,80.9719,80.9719,48569.147378406,0
+ZROZ.US,D,20130104,000000,80.7675,81.4767,80.4475,81.4707,111636.44192084,0
+ZROZ.US,D,20130107,000000,81.601,81.9942,81.213,81.6613,19443.25162308,0
+ZROZ.US,D,20130108,000000,82.3497,82.8198,82.1601,82.7437,34375.766070675,0
+ZROZ.US,D,20130109,000000,82.48,82.8021,82.3813,82.8021,15170.454567963,0
+ZROZ.US,D,20130110,000000,82.0189,82.6776,81.8253,82.0791,9396.1034766537,0
+ZROZ.US,D,20130111,000000,81.8341,83.4628,81.8341,83.4559,24057.264935915,0
+ZROZ.US,D,20130114,000000,83.5063,83.8746,83.044,83.2869,9358.6405640851,0
+ZROZ.US,D,20130115,000000,84.2105,84.2914,83.8065,83.8065,6884.0633122595,0
+ZROZ.US,D,20130116,000000,83.8065,83.9082,83.5468,83.5468,11310.762062252,0
+ZROZ.US,D,20130117,000000,82.9157,82.9157,82.0712,82.6698,31087.129853847,0
+ZROZ.US,D,20130118,000000,82.8109,83.5468,82.8109,83.3601,6845.5878885405,0
+ZROZ.US,D,20130122,000000,83.3601,83.8301,83.3009,83.8301,6660.2983479987,0
+ZROZ.US,D,20130123,000000,83.7334,84.0069,83.3976,83.7255,3735.1536341999,0
+ZROZ.US,D,20130124,000000,83.3186,83.3186,82.6618,82.8021,3474.9382685211,0
+ZROZ.US,D,20130125,000000,81.8164,81.8657,80.9966,81.2416,23233.080859406,0
+ZROZ.US,D,20130128,000000,80.1452,81.0253,80.1048,80.892,21557.374905326,0
+ZROZ.US,D,20130129,000000,81.0875,81.0875,79.9359,80.0425,5435.1598558919,0
+ZROZ.US,D,20130130,000000,79.6218,80.0841,79.2268,79.9724,315314.19746687,0
+ZROZ.US,D,20130131,000000,80.0396,80.5176,79.7394,80.5176,25194.314957928,0
+ZROZ.US,D,20130201,000000,80.9235,80.9719,78.8071,78.9078,27343.876130442,0
+ZROZ.US,D,20130204,000000,79.8283,80.5176,79.5833,80.3715,26274.664355513,0
+ZROZ.US,D,20130205,000000,79.5685,79.5744,78.9858,79.1102,8580.0194893495,0
+ZROZ.US,D,20130206,000000,79.5478,80.0583,79.3058,80.0268,4424.6737276914,0
+ZROZ.US,D,20130207,000000,79.8026,80.8514,79.8026,79.9359,4882.3287677181,0
+ZROZ.US,D,20130208,000000,79.5251,80.2451,79.4658,80.2451,4032.8319124474,0
+ZROZ.US,D,20130211,000000,80.4396,80.7092,80.1947,80.4396,6611.6978127746,0
+ZROZ.US,D,20130212,000000,80.0199,80.3398,79.614,79.847,7163.5163897979,0
+ZROZ.US,D,20130213,000000,78.9858,79.3493,78.885,79.1181,7016.7022729752,0
+ZROZ.US,D,20130214,000000,79.5399,80.1947,79.293,79.9676,15544.071182499,0
+ZROZ.US,D,20130215,000000,79.929,79.929,79.2841,79.7552,4731.4646062934,0
+ZROZ.US,D,20130219,000000,80.1779,80.1779,78.969,79.1102,5211.3948916311,0
+ZROZ.US,D,20130220,000000,78.5058,79.4589,78.4989,79.0411,7036.9524959852,0
+ZROZ.US,D,20130221,000000,80.0515,80.4801,79.9676,80.011,20384.886993046,0
+ZROZ.US,D,20130222,000000,80.0357,80.4475,79.9804,80.0673,19449.326689983,0
+ZROZ.US,D,20130225,000000,79.4747,82.7102,79.2356,82.7033,15008.452783883,0
+ZROZ.US,D,20130226,000000,82.1216,83.0529,81.9368,81.9843,25840.297071948,0
+ZROZ.US,D,20130227,000000,82.9403,82.9403,81.1616,81.5824,25001.937839333,0
+ZROZ.US,D,20130228,000000,81.767,81.9152,81.1537,81.528,17457.717256947,0
+ZROZ.US,D,20130301,000000,82.48,82.727,82.1038,82.4366,5804.7264258249,0
+ZROZ.US,D,20130304,000000,82.3497,82.4633,81.7907,81.8164,3564.0392497652,0
+ZROZ.US,D,20130305,000000,81.5824,81.5824,81.1695,81.447,12811.303587295,0
+ZROZ.US,D,20130306,000000,80.5621,80.7763,80.2499,80.2915,9263.464515938,0
+ZROZ.US,D,20130307,000000,79.6485,79.6801,79.1715,79.3177,9159.1758674363,0
+ZROZ.US,D,20130308,000000,78.2381,78.5927,77.7365,78.0436,58353.042625701,0
+ZROZ.US,D,20130311,000000,78.3122,78.4574,77.8835,78.0939,10572.641433537,0
+ZROZ.US,D,20130312,000000,78.5838,79.1102,78.5196,79.0411,10077.523480941,0
+ZROZ.US,D,20130313,000000,78.3794,78.885,78.3794,78.7162,19815.855726464,0
+ZROZ.US,D,20130314,000000,78.411,78.8465,78.1868,78.4297,13935.190964352,0
+ZROZ.US,D,20130315,000000,78.5997,79.0322,78.5997,79.0322,150051.11497086,0
+ZROZ.US,D,20130318,000000,80.1452,80.1611,79.4658,79.9033,26343.515113747,0
+ZROZ.US,D,20130319,000000,80.0515,81.3235,79.9952,80.7359,41762.034913583,0
+ZROZ.US,D,20130320,000000,79.7394,80.2816,79.3986,79.3986,16991.962127716,0
+ZROZ.US,D,20130321,000000,79.7956,80.3932,79.6485,80.3764,33358.192364421,0
+ZROZ.US,D,20130322,000000,80.495,80.8514,80.087,80.7615,9282.7022277975,0
+ZROZ.US,D,20130325,000000,80.0228,81.0372,80.0228,80.5344,25466.680457413,0
+ZROZ.US,D,20130326,000000,80.1907,80.8327,80.0939,80.6381,6396.0329377178,0
+ZROZ.US,D,20130327,000000,81.601,81.931,81.5616,81.6771,12789.028341984,0
+ZROZ.US,D,20130328,000000,81.0786,81.3976,80.6312,80.6914,4335.5727464473,0
+ZROZ.US,D,20130401,000000,80.9166,81.922,80.9166,81.922,10431.902383616,0
+ZROZ.US,D,20130402,000000,81.601,81.6613,81.3235,81.3888,6119.6173936309,0
+ZROZ.US,D,20130403,000000,81.6841,82.8426,81.6841,82.645,12281.760255583,0
+ZROZ.US,D,20130404,000000,83.202,84.3092,83.1764,84.2253,27752.930635245,0
+ZROZ.US,D,20130405,000000,86.7605,87.8736,86.7605,87.1684,29320.297896221,0
+ZROZ.US,D,20130408,000000,86.961,87.3087,86.1096,86.162,20909.367769006,0
+ZROZ.US,D,20130409,000000,86.2143,86.3685,85.5744,85.6682,6079.1169476108,0
+ZROZ.US,D,20130410,000000,84.4692,84.6213,83.8569,83.8984,10596.941701148,0
+ZROZ.US,D,20130411,000000,84.2025,84.2025,83.7877,84.0297,3622.7648964943,0
+ZROZ.US,D,20130412,000000,85.3956,86.1186,85.2988,86.1186,10909.807646653,0
+ZROZ.US,D,20130415,000000,86.1817,87.4035,86.0326,87.361,30553.536477532,0
+ZROZ.US,D,20130416,000000,86.2638,86.7072,86.247,86.3161,7133.1410552829,0
+ZROZ.US,D,20130417,000000,86.7437,87.8203,86.6805,87.1171,40923.675680968,0
+ZROZ.US,D,20130418,000000,87.1338,87.5793,87.0568,87.5003,8344.1043912826,0
+ZROZ.US,D,20130419,000000,87.361,87.361,86.9531,87.2139,17826.271315729,0
+ZROZ.US,D,20130422,000000,87.0835,87.5447,87.0469,87.2633,16913.998769127,0
+ZROZ.US,D,20130423,000000,87.5793,87.7847,86.6578,86.8188,19052.422318986,0
+ZROZ.US,D,20130424,000000,86.639,86.9858,86.5491,86.9432,8661.0203813896,0
+ZROZ.US,D,20130425,000000,86.2825,86.4909,86.1985,86.3427,17080.05059781,0
+ZROZ.US,D,20130426,000000,87.5348,87.7847,87.2227,87.5447,17750.332979441,0
+ZROZ.US,D,20130429,000000,87.9861,87.9961,87.0371,87.0371,7907.7120854165,0
+ZROZ.US,D,20130430,000000,87.6731,87.6731,86.8108,87.205,6735.2241731358,0
+ZROZ.US,D,20130501,000000,88.0386,88.9738,88.0386,88.722,51199.651347408,0
+ZROZ.US,D,20130502,000000,88.2508,88.6489,87.9358,88.4494,6860.775555798,0
+ZROZ.US,D,20130503,000000,86.325,86.5314,84.7813,85.0618,222469.96249934,0
+ZROZ.US,D,20130506,000000,85.4045,85.4045,84.1857,84.7033,27914.932419326,0
+ZROZ.US,D,20130507,000000,84.3181,84.4474,83.9892,84.1937,19339.975485728,0
+ZROZ.US,D,20130508,000000,84.3595,84.9165,84.1679,84.403,26533.867210041,0
+ZROZ.US,D,20130509,000000,84.6973,85.0785,83.7788,83.8144,8229.690631276,0
+ZROZ.US,D,20130510,000000,83.7255,83.7255,81.6771,82.5877,22925.277469655,0
+ZROZ.US,D,20130513,000000,81.5824,81.9152,81.2416,81.4262,16031.08904589,0
+ZROZ.US,D,20130514,000000,82.1216,82.1216,79.7572,79.767,55804.552059889,0
+ZROZ.US,D,20130515,000000,80.9166,81.0875,80.166,80.8416,36041.34691325,0
+ZROZ.US,D,20130516,000000,81.6188,82.3813,81.601,82.0465,15132.991655395,0
+ZROZ.US,D,20130517,000000,81.1201,81.3067,80.3537,80.5829,18716.26861702,0
+ZROZ.US,D,20130520,000000,81.128,81.2416,80.3112,80.3626,11922.318797155,0
+ZROZ.US,D,20130521,000000,80.4297,81.5013,79.8589,81.4618,21271.846760886,0
+ZROZ.US,D,20130522,000000,81.6188,82.2421,79.4658,79.8036,41486.631880648,0
+ZROZ.US,D,20130523,000000,80.7092,80.9641,79.3413,80.1907,20510.438375709,0
+ZROZ.US,D,20130524,000000,80.647,81.0372,80.6381,80.6381,4232.2966090962,0
+ZROZ.US,D,20130528,000000,79.7029,79.7482,77.4875,77.6268,85552.129661622,0
+ZROZ.US,D,20130529,000000,78.2687,78.9325,78.2283,78.8139,27734.705434537,0
+ZROZ.US,D,20130530,000000,78.6668,79.0164,78.0505,78.5058,18158.374973094,0
+ZROZ.US,D,20130531,000000,78.3004,78.3636,76.5888,78.2204,58919.036358831,0
+ZROZ.US,D,20130603,000000,77.933,79.6218,77.8411,78.895,7965.4252209951,0
+ZROZ.US,D,20130604,000000,78.0317,78.4287,77.5181,77.5181,5822.951626534,0
+ZROZ.US,D,20130605,000000,78.326,79.0421,78.167,79.0421,19378.450909448,0
+ZROZ.US,D,20130606,000000,79.0214,80.7763,78.3556,79.1458,16555.569821849,0
+ZROZ.US,D,20130607,000000,78.1434,78.6431,76.9068,77.1182,36255.999277157,0
+ZROZ.US,D,20130610,000000,76.3686,76.8614,75.9498,76.4219,31540.734849271,0
+ZROZ.US,D,20130611,000000,76.3132,77.933,76.006,77.933,15249.430437702,0
+ZROZ.US,D,20130612,000000,77.0628,77.7365,76.1414,76.179,47139.481633897,0
+ZROZ.US,D,20130613,000000,77.3533,77.9152,76.9937,77.6841,17908.28471892,0
+ZROZ.US,D,20130614,000000,78.1364,78.3556,77.6021,77.6021,15722.273144987,0
+ZROZ.US,D,20130617,000000,77.9724,77.9724,76.7577,76.9453,7976.5628436506,0
+ZROZ.US,D,20130618,000000,76.3754,77.3581,76.3754,77.0065,13135.307155455,0
+ZROZ.US,D,20130619,000000,77.3315,77.8263,74.7706,76.3972,55841.002461306,0
+ZROZ.US,D,20130620,000000,74.7706,75.2229,73.1982,74.3794,86680.067083281,0
+ZROZ.US,D,20130621,000000,74.0703,74.3449,72.5375,72.5503,71754.640213738,0
+ZROZ.US,D,20130624,000000,72.257,73.6189,71.7553,73.2427,89799.613937976,0
+ZROZ.US,D,20130625,000000,73.1498,73.1765,72.0713,72.2026,25631.719774945,0
+ZROZ.US,D,20130626,000000,73.2081,73.2239,72.1878,72.4614,41249.70427143,0
+ZROZ.US,D,20130627,000000,73.6634,73.9715,72.8515,73.775,26578.417700664,0
+ZROZ.US,D,20130628,000000,73.693,75.692,73.6456,75.2061,22512.17292025,0
+ZROZ.US,D,20130701,000000,74.251,75.0777,74.251,74.8742,15095.528742827,0
+ZROZ.US,D,20130702,000000,75.3315,75.8056,75.2199,75.5695,20902.280190953,0
+ZROZ.US,D,20130703,000000,75.2357,75.2357,74.8565,75.0698,3492.1509580796,0
+ZROZ.US,D,20130705,000000,72.1137,72.1137,70.9888,71.0659,11657.040875723,0
+ZROZ.US,D,20130708,000000,71.6436,72.096,71.5607,71.8007,26683.718860316,0
+ZROZ.US,D,20130709,000000,71.7621,71.936,71.4609,71.698,15610.896918432,0
+ZROZ.US,D,20130710,000000,71.7621,71.7621,70.254,70.4496,64132.456272763,0
+ZROZ.US,D,20130711,000000,71.8096,72.1039,70.7774,71.8195,602498.8101505,0
+ZROZ.US,D,20130712,000000,72.412,72.6847,71.535,71.8797,203995.68404728,0
+ZROZ.US,D,20130715,000000,71.7621,72.4348,71.7621,72.3449,11154.835345075,0
+ZROZ.US,D,20130716,000000,72.7133,72.9296,72.6165,72.8693,20242.122920826,0
+ZROZ.US,D,20130717,000000,73.0263,73.4362,72.814,72.814,21153.382956277,0
+ZROZ.US,D,20130718,000000,72.5286,72.5286,71.2179,71.2269,11686.403699088,0
+ZROZ.US,D,20130719,000000,72.1197,73.1044,72.1197,73.1044,37700.852688922,0
+ZROZ.US,D,20130722,000000,73.8312,73.8312,73.2466,73.5637,5632.5995302397,0
+ZROZ.US,D,20130723,000000,72.4871,73.128,72.4348,72.9374,15103.628832031,0
+ZROZ.US,D,20130724,000000,71.7237,71.7869,70.98,71.3918,24480.494596824,0
+ZROZ.US,D,20130725,000000,71.1222,71.3829,70.7696,71.3829,5035.2179514438,0
+ZROZ.US,D,20130726,000000,71.8195,72.1197,71.5863,71.9854,7206.041858119,0
+ZROZ.US,D,20130729,000000,71.7385,71.7385,70.9464,71.1548,11708.678944399,0
+ZROZ.US,D,20130730,000000,71.4609,71.5261,70.8457,71.132,7254.6423933431,0
+ZROZ.US,D,20130731,000000,70.0832,71.8935,69.6071,71.6259,14597.37325678,0
+ZROZ.US,D,20130801,000000,70.5395,70.5395,69.0679,69.5983,53612.465419053,0
+ZROZ.US,D,20130802,000000,70.2284,70.5868,70.0891,70.5868,21077.444619989,0
+ZROZ.US,D,20130805,000000,70.0743,70.0743,69.3434,69.4956,20545.876265976,0
+ZROZ.US,D,20130806,000000,69.1469,69.8698,69.1469,69.7957,29836.678582977,0
+ZROZ.US,D,20130807,000000,70.254,70.736,70.254,70.6343,6796.9873533164,0
+ZROZ.US,D,20130808,000000,71.0283,71.5676,70.7597,70.8723,10810.581553904,0
+ZROZ.US,D,20130809,000000,70.5079,71.0965,70.5079,71.0965,2107.0357041936,0
+ZROZ.US,D,20130812,000000,71.4254,71.4748,70.2214,70.2214,18000.423233615,0
+ZROZ.US,D,20130813,000000,68.817,69.0679,68.5089,68.6955,47298.445884526,0
+ZROZ.US,D,20130814,000000,68.7528,69.0313,68.5307,68.817,478474.29430328,0
+ZROZ.US,D,20130815,000000,67.6407,68.1938,67.2683,67.3168,46974.442316366,0
+ZROZ.US,D,20130816,000000,67.3484,67.3484,66.2422,66.9158,9426.4788111687,0
+ZROZ.US,D,20130819,000000,66.6047,66.6047,65.7474,65.935,492938.01608819,0
+ZROZ.US,D,20130820,000000,66.2107,66.8042,66.2107,66.7637,45863.717584265,0
+ZROZ.US,D,20130821,000000,66.2363,66.7548,65.5864,65.5864,17272.427716405,0
+ZROZ.US,D,20130822,000000,66.1405,66.9069,65.8877,66.9069,20319.073768263,0
+ZROZ.US,D,20130823,000000,66.7143,68.264,66.7143,68.255,23677.573254477,0
+ZROZ.US,D,20130826,000000,68.501,68.6817,68.2382,68.6817,4697.0392271763,0
+ZROZ.US,D,20130827,000000,69.1884,70.1977,68.9267,70.0654,34268.439888722,0
+ZROZ.US,D,20130828,000000,69.536,69.536,68.9978,69.2773,6464.8836959519,0
+ZROZ.US,D,20130829,000000,69.1726,70.4278,69.1726,70.3874,23698.835988637,0
+ZROZ.US,D,20130830,000000,70.7814,71.6565,70.6372,71.2693,246720.61706499,0
+ZROZ.US,D,20130903,000000,69.0619,69.0777,68.3735,68.8417,6605.6227458716,0
+ZROZ.US,D,20130904,000000,69.141,69.3296,68.817,68.8813,5123.3064215375,0
+ZROZ.US,D,20130905,000000,67.7592,67.8471,67.2368,67.2683,24176.741251674,0
+ZROZ.US,D,20130906,000000,67.862,68.1859,67.4916,67.6714,5892.8148959186,0
+ZROZ.US,D,20130909,000000,68.2017,68.264,67.7128,67.7128,6961.0141596976,0
+ZROZ.US,D,20130910,000000,67.1676,67.8047,66.7637,66.7637,10297.2384006,0
+ZROZ.US,D,20130911,000000,67.2299,67.4916,66.7005,67.4916,12237.20976496,0
+ZROZ.US,D,20130912,000000,68.1711,68.3815,67.1834,67.4511,20314.011212511,0
+ZROZ.US,D,20130913,000000,67.8926,68.1553,67.2151,67.4995,259578.49616522,0
+ZROZ.US,D,20130916,000000,68.0536,68.1938,66.6699,66.8991,5960.6531430022,0
+ZROZ.US,D,20130917,000000,67.2151,67.7909,67.1351,67.7592,18671.718126397,0
+ZROZ.US,D,20130918,000000,67.5074,69.2911,67.2585,68.739,39185.194035557,0
+ZROZ.US,D,20130919,000000,68.5869,68.6224,67.7434,67.9637,23691.748410584,0
+ZROZ.US,D,20130920,000000,68.1859,68.9494,68.1859,68.7597,32807.386298549,0
+ZROZ.US,D,20130923,000000,68.8595,69.6614,68.8595,69.6614,5659.9373313032,0
+ZROZ.US,D,20130924,000000,70.0575,71.2111,70.0575,71.132,760364.48618094,0
+ZROZ.US,D,20130925,000000,70.4496,71.4165,70.4278,71.1874,11952.69413167,0
+ZROZ.US,D,20130926,000000,70.8071,70.8071,70.2876,70.5009,4016.6317340393,0
+ZROZ.US,D,20130927,000000,70.6343,70.8358,70.1977,70.419,8891.8729237039,0
+ZROZ.US,D,20130930,000000,70.3241,70.6372,70.1029,70.3331,7041.0025405872,0
+ZROZ.US,D,20131001,000000,70.0397,70.1237,69.6812,69.8798,12689.802249235,0
+ZROZ.US,D,20131002,000000,70.1128,70.5888,69.8718,70.1661,44017.909756901,0
+ZROZ.US,D,20131003,000000,69.9597,70.4674,69.9419,69.9745,9358.6405640851,0
+ZROZ.US,D,20131004,000000,69.7068,69.7276,69.4876,69.698,3988.2814218253,0
+ZROZ.US,D,20131007,000000,70.3647,70.3647,70.1306,70.1306,7244.517281838,0
+ZROZ.US,D,20131008,000000,70.1573,70.6372,70.1573,70.3331,32827.636521559,0
+ZROZ.US,D,20131009,000000,70.0802,70.0802,69.2012,69.2012,758192.64976311,0
+ZROZ.US,D,20131010,000000,68.5889,69.4718,68.3894,69.4718,78757.167330607,0
+ZROZ.US,D,20131011,000000,70.1128,70.4674,69.5835,69.7346,215967.61589081,0
+ZROZ.US,D,20131014,000000,69.532,69.8798,68.4951,68.7637,32489.457797291,0
+ZROZ.US,D,20131015,000000,69.2842,69.2842,68.654,68.654,10313.438579008,0
+ZROZ.US,D,20131016,000000,68.4714,69.9252,68.4714,69.9004,52327.588769066,0
+ZROZ.US,D,20131017,000000,70.7232,71.3198,70.7232,71.1617,8195.2652521589,0
+ZROZ.US,D,20131018,000000,71.3503,71.694,71.2496,71.2496,6873.9382007545,0
+ZROZ.US,D,20131021,000000,70.8585,71.0501,70.8328,70.8328,10140.299172272,0
+ZROZ.US,D,20131022,000000,71.7345,72.3231,71.7345,71.9597,33877.610584629,0
+ZROZ.US,D,20131023,000000,72.4644,72.8575,72.4407,72.4407,21737.601890117,0
+ZROZ.US,D,20131024,000000,72.8663,72.9582,72.1029,72.1345,8970.8487934431,0
+ZROZ.US,D,20131025,000000,72.4811,72.6461,72.3469,72.5147,11935.481442111,0
+ZROZ.US,D,20131028,000000,72.3548,72.4713,72.0604,72.0604,3175.2349679726,0
+ZROZ.US,D,20131029,000000,71.7967,71.9824,71.5903,71.9241,6538.7970099385,0
+ZROZ.US,D,20131030,000000,71.7661,72.4565,71.13,71.3276,2702.3922606884,0
+ZROZ.US,D,20131031,000000,71.8846,71.8846,71.2496,71.6713,65531.746682757,0
+ZROZ.US,D,20131101,000000,71.0579,71.0579,70.419,70.4368,2626.4539244008,0
+ZROZ.US,D,20131104,000000,70.8585,70.8585,70.3647,70.4368,14878.851356619,0
+ZROZ.US,D,20131105,000000,69.2901,69.8491,69.0294,69.0294,5936.3528753901,0
+ZROZ.US,D,20131106,000000,68.8851,68.9019,68.5493,68.8851,5024.0803287883,0
+ZROZ.US,D,20131107,000000,68.8279,69.9252,68.8279,69.8718,18007.510811669,0
+ZROZ.US,D,20131108,000000,68.0328,68.1168,67.1726,67.2269,280570.88984856,0
+ZROZ.US,D,20131111,000000,67.2487,67.3296,66.7331,66.7331,16641.633269642,0
+ZROZ.US,D,20131112,000000,67.2655,67.4017,67.1163,67.4017,943.66039226737,0
+ZROZ.US,D,20131113,000000,67.6417,67.705,67.6022,67.696,3432.4128002,0
+ZROZ.US,D,20131114,000000,68.3607,69.0847,68.101,68.5415,8102.1142263128,0
+ZROZ.US,D,20131115,000000,68.3539,68.4862,68.1257,68.4862,122341.72231509,0
+ZROZ.US,D,20131118,000000,68.5415,69.1459,68.5415,69.0027,1952.1214981668,0
+ZROZ.US,D,20131119,000000,68.8851,69.0294,68.4121,68.4121,3530.6263817986,0
+ZROZ.US,D,20131120,000000,68.6146,68.6314,66.2393,66.2393,23881.087995727,0
+ZROZ.US,D,20131121,000000,65.6743,66.8358,65.6743,66.5197,9446.7290341788,0
+ZROZ.US,D,20131122,000000,67.4659,67.9509,67.4106,67.6575,59164.064057252,0
+ZROZ.US,D,20131125,000000,67.4995,68.0724,67.4995,67.942,19283.274861301,0
+ZROZ.US,D,20131126,000000,68.3726,68.7331,68.3726,68.42,19513.114892465,0
+ZROZ.US,D,20131127,000000,68.4368,68.4624,67.9311,67.9311,4069.2823138654,0
+ZROZ.US,D,20131129,000000,67.9883,68.1761,67.9883,68.1168,737.10811756507,0
+ZROZ.US,D,20131202,000000,67.9805,67.9805,67.6329,67.6329,1650.3931753174,0
+ZROZ.US,D,20131203,000000,68.094,68.1829,67.9509,68.0782,7643.4466751356,0
+ZROZ.US,D,20131204,000000,66.9336,67.2487,66.8595,66.8921,5906.9900520256,0
+ZROZ.US,D,20131205,000000,66.7015,67.1084,66.5435,66.6382,32791.18612014,0
+ZROZ.US,D,20131206,000000,66.9948,67.0679,66.6946,66.6946,4126.995449444,0
+ZROZ.US,D,20131209,000000,67.1489,67.4659,67.1489,67.3554,10114.98639351,0
+ZROZ.US,D,20131210,000000,68.1761,68.3281,67.9677,68.3281,8695.4457605067,0
+ZROZ.US,D,20131211,000000,67.7543,67.8699,67.378,67.378,85640.218131716,0
+ZROZ.US,D,20131212,000000,67.4659,67.5134,66.9583,66.9583,45735.128668152,0
+ZROZ.US,D,20131213,000000,67.4571,67.705,67.4195,67.5785,20145.934361528,0
+ZROZ.US,D,20131216,000000,68.1533,68.1533,67.1232,67.1804,42854.534444975,0
+ZROZ.US,D,20131217,000000,67.1489,67.6417,67.14,67.6269,13850.14002771,0
+ZROZ.US,D,20131218,000000,66.9425,67.6882,65.5598,67.14,55526.111493501,0
+ZROZ.US,D,20131219,000000,67.3859,67.5222,67.1963,67.1963,3147.8971669091,0
+ZROZ.US,D,20131220,000000,68.3667,68.9019,68.0664,68.9019,5716.6379557313,0
+ZROZ.US,D,20131223,000000,68.8851,69.1163,68.5315,68.58,11635.778141563,0
+ZROZ.US,D,20131224,000000,67.9509,68.1603,67.7543,67.7543,2654.8042366149,0
+ZROZ.US,D,20131226,000000,67.3622,67.3859,67.0877,67.3859,17573.143528103,0
+ZROZ.US,D,20131227,000000,67.0629,67.0629,66.7548,66.9602,5411.8720994304,0
+ZROZ.US,D,20131230,000000,67.0629,67.8412,67.0629,67.7514,30945.378292776,0
+ZROZ.US,D,20131231,000000,67.6773,67.6773,66.1593,67.0817,17372.666320304,0
+ZROZ.US,D,20140102,000000,67.0462,67.547,67.0462,67.2901,27693.192477365,0
+ZROZ.US,D,20140103,000000,67.0719,67.4669,66.74,67.2545,6640.0481249887,0
+ZROZ.US,D,20140106,000000,67.5963,68.0259,67.5963,67.6595,10891.582445945,0
+ZROZ.US,D,20140107,000000,67.6467,67.9993,67.6467,67.9993,7826.7111933764,0
+ZROZ.US,D,20140108,000000,67.4433,67.9044,67.0629,67.6299,14419.171294291,0
+ZROZ.US,D,20140109,000000,68.018,68.6392,67.7346,68.582,27649.654497894,0
+ZROZ.US,D,20140110,000000,69.4077,69.8145,69.2812,69.8145,11352.275019423,0
+ZROZ.US,D,20140113,000000,70.0388,70.3281,69.8768,70.2718,6726.1115727813,0
+ZROZ.US,D,20140114,000000,69.6733,69.8274,69.6733,69.7869,2881.6067343272,0
+ZROZ.US,D,20140115,000000,69.1814,69.5024,69.1814,69.5024,5547.5485935976,0
+ZROZ.US,D,20140116,000000,70.4002,70.5711,70.3143,70.5711,42920.347669757,0
+ZROZ.US,D,20140117,000000,70.3449,71.2713,70.3449,71.1785,169367.80270013,0
+ZROZ.US,D,20140121,000000,70.9918,71.3967,70.9918,71.2427,6308.9569787747,0
+ZROZ.US,D,20140122,000000,71.2111,71.4678,70.9484,71.0945,15469.145357361,0
+ZROZ.US,D,20140123,000000,71.7751,72.9226,71.6852,72.4367,11847.392972017,0
+ZROZ.US,D,20140124,000000,72.8585,73.3661,72.8189,73.3661,24245.592009908,0
+ZROZ.US,D,20140127,000000,73.2229,73.4007,72.6717,72.7014,25391.754632276,0
+ZROZ.US,D,20140128,000000,72.3053,72.6876,72.3053,72.6876,3809.0669481865,0
+ZROZ.US,D,20140129,000000,73.0521,73.9251,72.7696,73.4955,15735.435789943,0
+ZROZ.US,D,20140130,000000,73.2456,73.3365,72.7854,73.0688,2229.5495534042,0
+ZROZ.US,D,20140131,000000,73.8935,74.1661,73.7701,73.8836,21637.363286216,0
+ZROZ.US,D,20140203,000000,73.8648,75.5182,73.7305,75.5093,51815.258126913,0
+ZROZ.US,D,20140204,000000,74.8782,74.8782,73.9567,74.1197,31780.69999194,0
+ZROZ.US,D,20140205,000000,73.5873,73.7563,72.8239,73.0441,28593.314890162,0
+ZROZ.US,D,20140206,000000,72.9464,72.9464,72.3053,72.4506,21836.827982865,0
+ZROZ.US,D,20140207,000000,72.1463,72.9088,72.1098,72.5266,15735.435789943,0
+ZROZ.US,D,20140210,000000,72.3844,72.6175,72.2915,72.5582,1767.8444687756,0
+ZROZ.US,D,20140211,000000,72.1315,72.3755,71.9617,72.2767,5462.4976569555,0
+ZROZ.US,D,20140212,000000,71.7849,71.8066,71.4215,71.7118,26881.158534664,0
+ZROZ.US,D,20140213,000000,72.3557,72.5493,72.1701,72.26,6881.025778808,0
+ZROZ.US,D,20140214,000000,72.2106,72.2106,71.9547,72.178,165327.88320963,0
+ZROZ.US,D,20140218,000000,72.2016,72.892,72.2016,72.4506,31130.667833318,0
+ZROZ.US,D,20140219,000000,72.9088,72.9088,71.9103,72.0081,130619.00097044,0
+ZROZ.US,D,20140220,000000,71.9873,72.0229,71.2505,71.5963,27021.897584583,0
+ZROZ.US,D,20140221,000000,71.7197,72.3005,71.7197,72.2106,15734.423278793,0
+ZROZ.US,D,20140224,000000,72.4427,72.4427,71.8935,72.0743,9840.5958717238,0
+ZROZ.US,D,20140225,000000,72.736,73.132,72.736,73.132,10167.636973336,0
+ZROZ.US,D,20140226,000000,73.3533,73.6832,73.139,73.6832,7735.5851898313,0
+ZROZ.US,D,20140227,000000,74.3774,74.3774,73.9775,74.2649,9206.7638915099,0
+ZROZ.US,D,20140228,000000,74.1582,74.6372,73.7651,74.5374,6291.7442892162,0
+ZROZ.US,D,20140303,000000,75.1567,75.3651,75.0293,75.1933,17913.347274672,0
+ZROZ.US,D,20140304,000000,74.3942,74.3942,73.6574,73.6574,6604.6102347211,0
+ZROZ.US,D,20140305,000000,73.5044,73.8738,73.455,73.7059,6187.4556407145,0
+ZROZ.US,D,20140306,000000,72.736,73.0521,72.736,72.736,5963.6906764537,0
+ZROZ.US,D,20140307,000000,71.5439,72.1533,71.4441,71.9182,12362.761147623,0
+ZROZ.US,D,20140310,000000,72.0406,72.1385,71.7977,72.0406,16991.962127716,0
+ZROZ.US,D,20140311,000000,72.0308,72.4229,71.857,72.3755,18464.153340544,0
+ZROZ.US,D,20140312,000000,72.9374,73.3108,72.9296,73.3108,5653.8622644002,0
+ZROZ.US,D,20140313,000000,73.0283,74.5552,73.0283,74.5552,7585.733539557,0
+ZROZ.US,D,20140314,000000,74.4891,75.1389,74.4753,74.7093,121350.47389875,0
+ZROZ.US,D,20140317,000000,74.2649,74.4585,73.7789,73.9014,17697.682399616,0
+ZROZ.US,D,20140318,000000,73.9488,74.3043,73.9488,74.2234,2392.563848635,0
+ZROZ.US,D,20140319,000000,74.1127,74.1127,72.5266,73.6644,10888.544912493,0
+ZROZ.US,D,20140320,000000,73.6091,73.9567,73.6091,73.9251,878.85967863528,0
+ZROZ.US,D,20140321,000000,73.9251,74.731,73.9251,74.731,3073.9838529225,0
+ZROZ.US,D,20140324,000000,75.0629,76.0525,74.6204,75.8026,6579.2974559586,0
+ZROZ.US,D,20140325,000000,75.0718,75.5824,75.0718,75.3937,18408.465227267,0
+ZROZ.US,D,20140326,000000,75.3483,76.179,75.3483,76.0268,27218.324747781,0
+ZROZ.US,D,20140327,000000,76.4623,77.3197,76.3508,76.8584,21015.681439808,0
+ZROZ.US,D,20140328,000000,76.5177,76.5947,75.8807,76.2204,13765.089091068,0
+ZROZ.US,D,20140331,000000,75.5775,76.1236,75.3493,75.8708,24591.87082338,0
+ZROZ.US,D,20140401,000000,75.3769,75.5359,74.9344,74.9344,29403.323810563,0
+ZROZ.US,D,20140402,000000,74.4032,74.4032,74.1049,74.1444,20467.912907387,0
+ZROZ.US,D,20140403,000000,74.5997,75.0629,74.5029,74.6905,26721.181772884,0
+ZROZ.US,D,20140404,000000,74.894,75.6654,74.7548,75.3839,14115.417949141,0
+ZROZ.US,D,20140407,000000,75.6426,76.2342,75.6348,76.2283,21656.600998076,0
+ZROZ.US,D,20140408,000000,75.773,76.5354,75.7562,76.5058,7772.0355912493,0
+ZROZ.US,D,20140409,000000,75.9982,76.4969,75.5607,75.7207,15440.795045147,0
+ZROZ.US,D,20140410,000000,76.1463,77.3285,76.1404,76.8229,12933.817436506,0
+ZROZ.US,D,20140411,000000,77.5399,78.0871,77.2712,78.0515,19448.314178832,0
+ZROZ.US,D,20140414,000000,78.1492,78.2204,77.4016,77.7828,18932.946003227,0
+ZROZ.US,D,20140415,000000,77.7423,78.9147,77.7235,78.651,20563.088955535,0
+ZROZ.US,D,20140416,000000,77.5814,78.8179,77.5814,78.729,36259.036810608,0
+ZROZ.US,D,20140417,000000,78.8979,79.0431,77.2278,78.0179,11632.740608112,0
+ZROZ.US,D,20140421,000000,77.9844,78.1492,77.2712,77.2712,18563.379433294,0
+ZROZ.US,D,20140422,000000,77.1142,77.7335,76.9118,77.6781,9471.0293017908,0
+ZROZ.US,D,20140423,000000,78.2451,78.5987,78.2065,78.5987,8528.3814206739,0
+ZROZ.US,D,20140424,000000,78.175,78.8081,78.175,78.7675,19166.836078993,0
+ZROZ.US,D,20140425,000000,79.3779,79.7423,79.051,79.051,18935.983536679,0
+ZROZ.US,D,20140428,000000,78.7448,78.97,78.2303,78.3518,13106.956843242,0
+ZROZ.US,D,20140429,000000,77.9636,78.1908,77.5487,78.1572,18701.080949762,0
+ZROZ.US,D,20140430,000000,78.0347,78.7745,77.8945,78.4584,12642.214225161,0
+ZROZ.US,D,20140501,000000,78.7132,80.321,78.6688,79.8579,39536.535404781,0
+ZROZ.US,D,20140502,000000,79.5181,81.3888,79.3365,80.8119,154052.55903765,0
+ZROZ.US,D,20140505,000000,81.0786,81.1616,79.6298,79.9508,14989.215072024,0
+ZROZ.US,D,20140506,000000,80.3132,80.8614,80.1444,80.7092,17500.242725268,0
+ZROZ.US,D,20140507,000000,80.4722,80.6213,79.9566,80.0387,13236.558270506,0
+ZROZ.US,D,20140508,000000,80.1186,80.3961,78.9236,79.5428,22837.188999561,0
+ZROZ.US,D,20140509,000000,79.0392,79.3206,78.5562,78.6371,7928.974819577,0
+ZROZ.US,D,20140512,000000,78.6065,78.6065,78.1147,78.2303,10390.389426446,0
+ZROZ.US,D,20140513,000000,78.8979,79.2228,78.8179,79.2228,21893.528607293,0
+ZROZ.US,D,20140514,000000,80.7162,80.9729,80.3794,80.7537,14388.795959776,0
+ZROZ.US,D,20140515,000000,81.61,82.2974,81.2564,81.8164,47549.54864985,0
+ZROZ.US,D,20140516,000000,81.205,82.1038,81.205,81.4767,73361.495409584,0
+ZROZ.US,D,20140519,000000,81.8075,82.0021,80.7092,80.7092,8488.8934858044,0
+ZROZ.US,D,20140520,000000,80.0959,81.2326,80.0959,80.7014,9931.721875269,0
+ZROZ.US,D,20140521,000000,79.5507,80.0703,79.5507,79.7275,14870.751267415,0
+ZROZ.US,D,20140522,000000,79.7522,80.1097,79.206,79.4579,20767.616207935,0
+ZROZ.US,D,20140523,000000,80.1522,80.487,80.087,80.2638,14114.405437991,0
+ZROZ.US,D,20140527,000000,80.6135,81.2268,80.2016,80.9423,34904.296891237,0
+ZROZ.US,D,20140528,000000,81.9368,83.0026,81.9368,83.0026,14848.476022104,0
+ZROZ.US,D,20140529,000000,82.727,83.1428,81.0707,82.3072,10414.689694058,0
+ZROZ.US,D,20140530,000000,81.8727,82.3497,81.5675,82.1126,11861.568128125,0
+ZROZ.US,D,20140602,000000,81.1122,81.6999,80.7092,81.1447,20582.326667394,0
+ZROZ.US,D,20140603,000000,80.3053,80.8426,79.5665,79.5665,14889.988979274,0
+ZROZ.US,D,20140604,000000,79.8401,79.8401,79.3058,79.5705,15535.971093295,0
+ZROZ.US,D,20140605,000000,78.9641,80.0791,78.9641,79.6979,23392.045110035,0
+ZROZ.US,D,20140606,000000,80.3488,80.3488,79.5339,79.6574,11244.948837469,0
+ZROZ.US,D,20140609,000000,79.3365,79.6732,79.3137,79.5339,5527.2983705875,0
+ZROZ.US,D,20140610,000000,78.9641,79.2416,78.8732,79.0392,11425.175822259,0
+ZROZ.US,D,20140611,000000,79.3601,79.7788,79.0588,79.1507,10855.132044526,0
+ZROZ.US,D,20140612,000000,79.368,80.6213,79.1359,80.4633,47327.80870789,0
+ZROZ.US,D,20140613,000000,79.925,80.6658,79.925,80.4277,10451.140095476,0
+ZROZ.US,D,20140616,000000,80.5819,80.9729,80.3883,80.7863,9912.4841634094,0
+ZROZ.US,D,20140617,000000,80.1611,80.1868,79.7621,79.7621,5186.0821128685,0
+ZROZ.US,D,20140618,000000,80.006,80.8939,79.8105,79.8105,9828.4457379178,0
+ZROZ.US,D,20140619,000000,80.8248,80.8248,78.3685,79.0431,40028.615823926,0
+ZROZ.US,D,20140620,000000,79.1912,79.9872,78.89,79.9872,43516.716737403,0
+ZROZ.US,D,20140623,000000,80.3794,80.4119,79.3868,79.4945,9851.7334943793,0
+ZROZ.US,D,20140624,000000,80.4031,80.7537,80.1018,80.7537,9146.0132224798,0
+ZROZ.US,D,20140625,000000,81.3235,81.5527,81.055,81.1447,8658.9953590886,0
+ZROZ.US,D,20140626,000000,81.9003,82.2183,81.8579,81.8579,5331.8837185408,0
+ZROZ.US,D,20140627,000000,82.3072,82.3072,81.3808,81.3808,106626.53674816,0
+ZROZ.US,D,20140630,000000,82.0465,82.7527,81.603,82.0465,8502.0561307609,0
+ZROZ.US,D,20140701,000000,81.1181,81.6208,80.7577,80.8988,26523.742098536,0
+ZROZ.US,D,20140702,000000,80.2559,80.2559,79.3295,79.4599,35475.35318012,0
+ZROZ.US,D,20140703,000000,78.7793,79.2989,78.7793,78.9769,108836.8485897,0
+ZROZ.US,D,20140707,000000,79.7147,80.2737,79.6841,79.9556,36838.193188695,0
+ZROZ.US,D,20140708,000000,81.053,81.4411,80.7497,81.4411,42218.67744246,0
+ZROZ.US,D,20140709,000000,81.5448,81.7492,81.3137,81.7492,5300.4958728752,0
+ZROZ.US,D,20140710,000000,82.1601,82.3883,81.5616,81.5616,7112.8908322729,0
+ZROZ.US,D,20140711,000000,82.1266,82.3655,82.0465,82.3655,5282.2706721662,0
+ZROZ.US,D,20140714,000000,82.088,82.1769,81.6544,81.8915,9420.4037442657,0
+ZROZ.US,D,20140715,000000,81.5112,82.0287,81.2258,81.7907,6109.4922821259,0
+ZROZ.US,D,20140716,000000,81.8657,82.3734,81.8657,82.2351,11211.535969503,0
+ZROZ.US,D,20140717,000000,82.968,84.1226,82.968,83.8815,14684.449215723,0
+ZROZ.US,D,20140718,000000,84.1601,84.1601,83.1339,83.4963,16734.784295488,0
+ZROZ.US,D,20140721,000000,84.3773,84.6361,84.0159,84.089,21055.169374678,0
+ZROZ.US,D,20140722,000000,84.1068,84.6114,83.7581,84.4613,16899.82361302,0
+ZROZ.US,D,20140723,000000,84.5363,84.8416,84.2914,84.3457,12272.647655228,0
+ZROZ.US,D,20140724,000000,83.8213,83.8213,83.2258,83.2712,15029.715518044,0
+ZROZ.US,D,20140725,000000,84.3941,85.1882,84.3941,85.1299,102659.51806049,0
+ZROZ.US,D,20140728,000000,85.1299,85.4371,84.6025,84.8336,16344.967502545,0
+ZROZ.US,D,20140729,000000,85.5941,85.5941,84.8731,85.5408,9704.9193775566,0
+ZROZ.US,D,20140730,000000,84.7645,84.9077,83.4302,83.5981,9619.8684409145,0
+ZROZ.US,D,20140731,000000,82.7033,83.6208,82.5947,83.1428,13266.933605021,0
+ZROZ.US,D,20140801,000000,83.0026,84.1126,82.6035,83.8569,80374.147637957,0
+ZROZ.US,D,20140804,000000,83.9981,84.1601,83.5546,83.5546,7298.1803728146,0
+ZROZ.US,D,20140805,000000,83.3976,84.0741,82.8791,83.8667,21933.016542163,0
+ZROZ.US,D,20140806,000000,84.4297,84.8258,83.927,84.0297,6046.7165907948,0
+ZROZ.US,D,20140807,000000,84.2253,85.122,84.2253,85.0529,8508.1311976639,0
+ZROZ.US,D,20140808,000000,85.601,85.7038,84.7487,85.1793,17936.635031134,0
+ZROZ.US,D,20140811,000000,85.0785,85.0785,84.7131,84.7487,2936.2823364543,0
+ZROZ.US,D,20140812,000000,84.5363,84.6815,83.3186,83.8391,64987.015683787,0
+ZROZ.US,D,20140813,000000,83.7788,84.7399,83.3788,84.7399,56523.434976745,0
+ZROZ.US,D,20140814,000000,85.2158,86.2825,84.3003,85.8213,22790.613486638,0
+ZROZ.US,D,20140815,000000,86.1284,88.3575,86.1284,88.3575,144966.28397305,0
+ZROZ.US,D,20140818,000000,86.8366,87.1506,85.7936,85.918,26345.540136048,0
+ZROZ.US,D,20140819,000000,86.8553,86.8553,85.3452,85.6415,7779.1231693028,0
+ZROZ.US,D,20140820,000000,85.1053,85.6603,84.9165,85.3452,9395.0909655032,0
+ZROZ.US,D,20140821,000000,85.7196,86.3951,85.4904,86.3339,9965.1347432355,0
+ZROZ.US,D,20140822,000000,87.0923,87.5991,86.5669,87.0923,89101.99375528,0
+ZROZ.US,D,20140825,000000,87.2998,87.7847,87.0737,87.5891,24868.286367466,0
+ZROZ.US,D,20140826,000000,88.3319,88.3319,87.1684,87.1783,4265.7094770627,0
+ZROZ.US,D,20140827,000000,87.8558,88.5986,87.4035,88.4109,18759.806596491,0
+ZROZ.US,D,20140828,000000,89.439,89.7531,89.2415,89.4133,40559.171666788,0
+ZROZ.US,D,20140829,000000,89.1526,90.1165,88.5986,89.4489,75858.347906721,0
+ZROZ.US,D,20140902,000000,88.8484,88.8484,86.9858,87.1418,15284.86832797,0
+ZROZ.US,D,20140903,000000,86.9432,87.8469,86.5571,87.6652,50187.140196907,0
+ZROZ.US,D,20140904,000000,86.8553,86.8553,85.8647,85.9526,16517.09439813,0
+ZROZ.US,D,20140905,000000,86.2213,86.3951,84.9946,85.2573,109952.63587756,0
+ZROZ.US,D,20140908,000000,85.2573,86.1284,85.1467,85.6415,7989.7254886071,0
+ZROZ.US,D,20140909,000000,85.6415,86.1186,85.2919,85.5941,30037.155790776,0
+ZROZ.US,D,20140910,000000,85.0963,85.1299,84.7033,85.0351,17984.223055207,0
+ZROZ.US,D,20140911,000000,85.3867,85.3867,84.5126,84.5126,10672.880037436,0
+ZROZ.US,D,20140912,000000,83.1063,83.764,82.645,82.887,35899.59535218,0
+ZROZ.US,D,20140915,000000,82.3883,83.8894,82.3883,82.8791,13345.90947476,0
+ZROZ.US,D,20140916,000000,83.3275,83.3275,82.5947,82.5947,48994.402061616,0
+ZROZ.US,D,20140917,000000,82.9028,83.2455,82.0287,82.1126,9024.5118844196,0
+ZROZ.US,D,20140918,000000,82.8939,82.9769,82.4633,82.4722,11223.686103309,0
+ZROZ.US,D,20140919,000000,83.044,84.6538,82.7695,84.6213,10267.875577235,0
+ZROZ.US,D,20140922,000000,84.7131,84.9453,84.4474,84.5689,12797.128431189,0
+ZROZ.US,D,20140923,000000,84.9353,85.3956,84.7576,85.3956,28270.323833151,0
+ZROZ.US,D,20140924,000000,85.4459,85.6089,84.7231,84.8158,11018.146339757,0
+ZROZ.US,D,20140925,000000,85.0963,86.4129,85.0963,86.3082,16238.653831742,0
+ZROZ.US,D,20140926,000000,86.2904,86.5571,85.7699,86.4662,16235.616298291,0
+ZROZ.US,D,20140929,000000,87.361,87.6988,87.0568,87.4568,17080.05059781,0
+ZROZ.US,D,20140930,000000,87.3522,87.5546,86.247,86.5235,10609.091834954,0
+ZROZ.US,D,20141001,000000,87.1418,89.197,87.1418,89.0183,14717.862083689,0
+ZROZ.US,D,20141002,000000,88.4405,89.0904,87.8657,87.8657,12933.817436506,0
+ZROZ.US,D,20141003,000000,87.8291,88.9215,87.6553,88.7763,68775.832408963,0
+ZROZ.US,D,20141006,000000,88.56,89.2603,88.1907,88.6489,11488.96402474,0
+ZROZ.US,D,20141007,000000,89.3116,90.6321,89.2129,90.6242,27638.516875239,0
+ZROZ.US,D,20141008,000000,90.6697,90.7496,89.6197,89.7995,31100.292498803,0
+ZROZ.US,D,20141009,000000,90.2706,90.4681,89.6474,90.0632,10212.187463957,0
+ZROZ.US,D,20141010,000000,90.6795,91.5526,90.4859,91.5526,1084640.4198409,0
+ZROZ.US,D,20141013,000000,93.1792,93.1792,91.1072,91.845,44153.586251068,0
+ZROZ.US,D,20141014,000000,92.7436,93.1792,91.6622,93.0103,57323.318785641,0
+ZROZ.US,D,20141015,000000,96.2537,99.0705,93.4034,93.7353,175454.0072258,0
+ZROZ.US,D,20141016,000000,99.2286,99.2286,92.2696,92.8523,37925.630164334,0
+ZROZ.US,D,20141017,000000,92.075,92.7042,90.959,91.917,561998.36413044,0
+ZROZ.US,D,20141020,000000,92.4336,92.6469,91.681,92.234,12748.527895964,0
+ZROZ.US,D,20141021,000000,91.4884,91.994,91.0153,91.1674,546401.64236812,0
+ZROZ.US,D,20141022,000000,90.9857,91.4607,90.5966,91.2237,24503.782353286,0
+ZROZ.US,D,20141023,000000,90.9492,90.9492,89.6573,90.1995,42987.17340569,0
+ZROZ.US,D,20141024,000000,90.56,91.1941,89.9733,90.1353,16254.854010151,0
+ZROZ.US,D,20141027,000000,90.5966,91.0153,90.2084,90.5037,9204.7388692089,0
+ZROZ.US,D,20141028,000000,89.6998,90.1719,89.4213,89.7264,25958.760876557,0
+ZROZ.US,D,20141029,000000,89.6928,90.6597,88.9037,90.1906,18693.993371709,0
+ZROZ.US,D,20141030,000000,90.9955,91.2237,90.234,90.244,7543.208071236,0
+ZROZ.US,D,20141031,000000,90.2538,90.3802,89.3965,90.2706,11852.45552777,0
+ZROZ.US,D,20141103,000000,90.4078,90.4078,89.2948,90.0444,8726.8336061722,0
+ZROZ.US,D,20141104,000000,90.8435,91.114,90.2627,90.5876,15859.974661455,0
+ZROZ.US,D,20141105,000000,89.9901,90.5125,89.8805,90.3516,3079.046408675,0
+ZROZ.US,D,20141106,000000,89.7709,89.7797,89.3502,89.3867,10180.799618292,0
+ZROZ.US,D,20141107,000000,89.8094,90.6597,89.8094,90.4948,70987.156761658,0
+ZROZ.US,D,20141110,000000,90.4276,90.4276,89.4213,89.4213,4587.6880229222,0
+ZROZ.US,D,20141111,000000,89.7531,89.7531,88.9373,89.5467,10041.073079523,0
+ZROZ.US,D,20141112,000000,90.5966,90.5966,89.3412,89.3412,11244.948837469,0
+ZROZ.US,D,20141113,000000,89.684,89.9733,89.3027,89.8628,5159.7568229555,0
+ZROZ.US,D,20141114,000000,90.1629,90.6874,89.8173,90.6874,7699.1347884132,0
+ZROZ.US,D,20141117,000000,91.1516,91.1516,89.9733,90.4434,14944.664581402,0
+ZROZ.US,D,20141118,000000,90.1441,90.7398,90.1441,90.5966,5724.7380449353,0
+ZROZ.US,D,20141119,000000,90.0444,90.56,89.6287,89.6287,6599.5476789686,0
+ZROZ.US,D,20141120,000000,90.9156,90.9156,90.0721,90.2874,9911.4716522589,0
+ZROZ.US,D,20141121,000000,90.722,91.4232,90.399,91.4153,8397.7674822592,0
+ZROZ.US,D,20141124,000000,90.9412,91.7155,90.7042,91.2859,12170.384029028,0
+ZROZ.US,D,20141125,000000,91.4884,92.9175,91.4331,92.6182,46261.634466412,0
+ZROZ.US,D,20141126,000000,93.5733,93.5733,93.0567,93.3086,18578.567100552,0
+ZROZ.US,D,20141128,000000,93.8468,94.3417,93.7451,94.0246,9368.7656755901,0
+ZROZ.US,D,20141201,000000,94.3871,94.718,93.274,93.3185,25717.783222737,0
+ZROZ.US,D,20141202,000000,92.242,92.564,91.8518,91.9457,19611.328474063,0
+ZROZ.US,D,20141203,000000,92.157,92.7782,91.9545,92.637,14475.87191872,0
+ZROZ.US,D,20141204,000000,91.845,93.7551,91.845,93.7551,94643.467281975,0
+ZROZ.US,D,20141205,000000,94.3516,94.3516,92.8701,93.1792,17258.252560298,0
+ZROZ.US,D,20141208,000000,92.6755,95.2652,92.6755,94.8691,12444.774550813,0
+ZROZ.US,D,20141209,000000,95.9752,96.3406,95.1417,95.4103,11412.013177302,0
+ZROZ.US,D,20141210,000000,95.9169,96.6814,95.598,96.4957,19211.386569615,0
+ZROZ.US,D,20141211,000000,95.9752,97.1337,95.7421,97.1337,10093.72365935,0
+ZROZ.US,D,20141212,000000,97.8202,99.268,97.7421,99.2582,105328.49745322,0
+ZROZ.US,D,20141215,000000,98.4681,99.8211,97.9515,99.2088,49548.24566094,0
+ZROZ.US,D,20141216,000000,100.443,101.214,99.555,100.73,30455.322895934,0
+ZROZ.US,D,20141217,000000,100.127,100.602,98.6261,99.7715,73624.748308715,0
+ZROZ.US,D,20141218,000000,97.7125,98.0206,97.036,97.4774,26189.613418871,0
+ZROZ.US,D,20141219,000000,97.3579,99.1594,97.192,99.1594,21690.013866043,0
+ZROZ.US,D,20141222,000000,98.6854,99.5738,98.5965,99.4457,8696.4582716572,0
+ZROZ.US,D,20141223,000000,98.7841,98.7841,96.158,96.312,21888.466051541,0
+ZROZ.US,D,20141224,000000,96.0236,97.1723,96.0236,97.1723,2242.7121983608,0
+ZROZ.US,D,20141226,000000,97.7718,98.0493,97.595,97.8399,20221.872697816,0
+ZROZ.US,D,20141229,000000,98.5076,99.396,98.4582,99.0606,27152.511522998,0
+ZROZ.US,D,20141230,000000,100.068,100.068,99.2384,99.4457,40217.955409069,0
+ZROZ.US,D,20141231,000000,99.6533,99.9989,98.705,99.7913,17360.516186498,0
+ZROZ.US,D,20150102,000000,100.157,101.609,99.9691,101.174,23237.130904009,0
+ZROZ.US,D,20150105,000000,102.103,104.108,102.103,103.871,124344.46937079,0
+ZROZ.US,D,20150106,000000,105.361,107.475,104.917,106.586,79267.472950459,0
+ZROZ.US,D,20150107,000000,105.697,107.051,104.68,106.794,61455.376790837,0
+ZROZ.US,D,20150108,000000,105.135,105.491,104.028,104.206,27144.411433794,0
+ZROZ.US,D,20150109,000000,103.465,106.132,103.465,105.757,52024.847935067,0
+ZROZ.US,D,20150112,000000,106.222,107.564,105.866,107.1,55047.193719314,0
+ZROZ.US,D,20150113,000000,106.596,108.058,106.132,107.347,121548.92608425,0
+ZROZ.US,D,20150114,000000,109.441,109.826,107.92,108.631,120697.40420668,0
+ZROZ.US,D,20150115,000000,108.631,110.695,107.89,110.507,55585.849651381,0
+ZROZ.US,D,20150116,000000,110.339,110.339,108.018,108.868,61231.611826577,0
+ZROZ.US,D,20150120,000000,109.886,111.85,109.51,110.665,54341.473447414,0
+ZROZ.US,D,20150121,000000,111.604,111.999,108.266,109.085,59751.320524543,0
+ZROZ.US,D,20150122,000000,109.599,109.994,107.426,108.769,57305.093584932,0
+ZROZ.US,D,20150123,000000,110.379,110.863,109.806,110.607,15139.066722298,0
+ZROZ.US,D,20150126,000000,110.725,111.199,109.737,110.172,39192.281613611,0
+ZROZ.US,D,20150127,000000,111.88,112.907,109.896,110.783,37005.257528528,0
+ZROZ.US,D,20150128,000000,110.803,114.073,110.715,114.073,89597.111707875,0
+ZROZ.US,D,20150129,000000,113.036,114.073,112.048,112.483,31155.98061208,0
+ZROZ.US,D,20150130,000000,115.218,115.969,114.211,115.742,46083.432503924,0
+ZROZ.US,D,20150202,000000,114.291,115.663,114.122,115.466,53983.044500136,0
+ZROZ.US,D,20150203,000000,114.211,114.211,110.775,111.061,63091.594810048,0
+ZROZ.US,D,20150204,000000,109.283,111.396,108.68,111.169,57605.809396631,0
+ZROZ.US,D,20150205,000000,109.766,110.517,108.789,109.283,99926.750465292,0
+ZROZ.US,D,20150206,000000,107.535,108.276,105.5,105.944,170514.97783366,0
+ZROZ.US,D,20150209,000000,107.327,107.782,105.599,105.707,65456.820857619,0
+ZROZ.US,D,20150210,000000,104.641,104.987,103.752,104.088,69671.904777157,0
+ZROZ.US,D,20150211,000000,104.444,104.7,103.239,104.522,39801.813326213,0
+ZROZ.US,D,20150212,000000,104.117,105.333,103.9,104.038,39212.531836621,0
+ZROZ.US,D,20150213,000000,104.512,104.512,101.707,102.724,42277.403089189,0
+ZROZ.US,D,20150217,000000,101.845,102.083,99.841,100.097,82454.858052238,0
+ZROZ.US,D,20150218,000000,100.78,102.004,100.039,100.75,82270.581022847,0
+ZROZ.US,D,20150219,000000,100.73,101.441,99.9592,100.117,11306.71201765,0
+ZROZ.US,D,20150220,000000,100.878,102.231,99.9791,100.512,44369.251126125,0
+ZROZ.US,D,20150223,000000,101.461,102.33,101.332,102.073,9675.5565541921,0
+ZROZ.US,D,20150224,000000,103.229,104.68,101.471,104.384,72192.045030755,0
+ZROZ.US,D,20150225,000000,104.048,105.539,103.771,105.333,31802.975237251,0
+ZROZ.US,D,20150226,000000,104.612,106.853,102.794,102.853,22195.256930142,0
+ZROZ.US,D,20150227,000000,103.979,104.226,102.873,104.117,33586.007373284,0
+ZROZ.US,D,20150302,000000,103.801,104.147,101.214,101.481,54517.650387602,0
+ZROZ.US,D,20150303,000000,101.164,101.915,100.572,100.808,16329.779835288,0
+ZROZ.US,D,20150304,000000,101.787,102.428,100.512,101.056,51035.624541027,0
+ZROZ.US,D,20150305,000000,100.947,101.51,100.029,100.74,21376.135409387,0
+ZROZ.US,D,20150306,000000,98.2567,99.9393,96.312,96.9332,101470.8299698,0
+ZROZ.US,D,20150309,000000,98.158,99.0606,97.6434,98.3989,19813.830704164,0
+ZROZ.US,D,20150310,000000,100.157,100.602,99.545,100.167,63520.89953786,0
+ZROZ.US,D,20150311,000000,100.512,101.895,100.433,101.589,34584.343367679,0
+ZROZ.US,D,20150312,000000,102.557,102.774,101.134,101.322,20413.23730526,0
+ZROZ.US,D,20150313,000000,101.164,102.004,100.582,101.164,24976.62506057,0
+ZROZ.US,D,20150316,000000,102.458,102.824,101.539,102.31,30741.863551526,0
+ZROZ.US,D,20150317,000000,103.189,103.9,103.08,103.821,12729.290184105,0
+ZROZ.US,D,20150318,000000,104.117,106.903,103.535,106.903,49353.843520044,0
+ZROZ.US,D,20150319,000000,106.685,106.833,105.303,106.152,25337.079030149,0
+ZROZ.US,D,20150320,000000,106.675,107.377,106.37,106.863,62923.517959064,0
+ZROZ.US,D,20150323,000000,107.307,107.377,106.35,106.754,28940.606214783,0
+ZROZ.US,D,20150324,000000,106.883,108.305,106.527,108.305,24735.647406751,0
+ZROZ.US,D,20150325,000000,108.098,108.443,106.814,107.061,36865.530989759,0
+ZROZ.US,D,20150326,000000,104.917,106.666,103.811,104.364,21013.656417508,0
+ZROZ.US,D,20150327,000000,104.631,106.508,104.631,105.885,9967.1597655365,0
+ZROZ.US,D,20150330,000000,105.895,106.152,105.323,105.381,32303.155745599,0
+ZROZ.US,D,20150331,000000,104.917,105.944,104.917,105.313,42856.559467276,0
+ZROZ.US,D,20150401,000000,106.458,108.246,106.458,107.782,27811.656281974,0
+ZROZ.US,D,20150402,000000,107.377,107.683,105.491,105.491,16114.114960231,0
+ZROZ.US,D,20150406,000000,105.451,106.172,104.157,104.444,21246.533982123,0
+ZROZ.US,D,20150407,000000,104.878,106.082,104.157,105.984,23492.283713935,0
+ZROZ.US,D,20150408,000000,105.767,106.33,104.907,106.092,12534.888043208,0
+ZROZ.US,D,20150409,000000,105.52,105.639,103.693,103.989,34028.474746053,0
+ZROZ.US,D,20150410,000000,104.917,104.917,103.959,104.098,66849.023689559,0
+ZROZ.US,D,20150413,000000,104.266,104.444,103.841,104.324,5610.3242849287,0
+ZROZ.US,D,20150414,000000,105.796,106.794,105.243,105.333,38079.53185921,0
+ZROZ.US,D,20150415,000000,105.856,106.202,104.967,105.125,12708.027449944,0
+ZROZ.US,D,20150416,000000,105.697,105.697,103.841,104.384,24585.795756477,0
+ZROZ.US,D,20150417,000000,104.631,106.646,104.038,106.35,10507.840719904,0
+ZROZ.US,D,20150420,000000,105.747,105.836,104.286,104.562,8610.3948238645,0
+ZROZ.US,D,20150421,000000,104.838,105.016,104.048,104.374,9056.9122412357,0
+ZROZ.US,D,20150422,000000,103.693,103.91,101.441,101.677,28245.011054389,0
+ZROZ.US,D,20150423,000000,101.539,102.646,101.539,102.122,5372.3841645608,0
+ZROZ.US,D,20150424,000000,102.409,103.555,102.409,103.555,6895.200934915,0
+ZROZ.US,D,20150427,000000,102.626,103.643,102.004,103.1,12654.364358967,0
+ZROZ.US,D,20150428,000000,102.162,102.853,100.938,100.938,13640.550219556,0
+ZROZ.US,D,20150429,000000,99.031,99.6334,98.4285,99.0014,39033.317362982,0
+ZROZ.US,D,20150430,000000,98.2073,99.5937,97.4676,99.3374,31873.851017786,0
+ZROZ.US,D,20150501,000000,98.148,98.148,96.8177,97.3194,33186.065468836,0
+ZROZ.US,D,20150504,000000,97.4064,97.991,95.4844,95.5683,27811.656281974,0
+ZROZ.US,D,20150505,000000,95.8508,95.9269,94.1343,95.4202,31035.491785171,0
+ZROZ.US,D,20150506,000000,94.2657,94.6785,92.555,92.8148,46950.142048753,0
+ZROZ.US,D,20150507,000000,93.9614,95.2365,93.7451,95.0211,35551.291516408,0
+ZROZ.US,D,20150508,000000,95.6671,96.235,95.0311,95.0686,18861.057711541,0
+ZROZ.US,D,20150511,000000,94.1718,94.1718,91.4804,91.4972,32944.075303867,0
+ZROZ.US,D,20150512,000000,90.2785,92.7338,90.2785,91.6276,40277.693566949,0
+ZROZ.US,D,20150513,000000,92.6469,92.6469,90.2538,90.2943,18169.512595749,0
+ZROZ.US,D,20150514,000000,90.234,91.4972,90.1541,90.5313,51686.669210799,0
+ZROZ.US,D,20150515,000000,92.1481,94.2182,91.9357,93.5733,24804.498164985,0
+ZROZ.US,D,20150518,000000,92.7338,92.7338,90.8355,91.3156,21531.049615414,0
+ZROZ.US,D,20150519,000000,89.197,91.6099,89.197,89.8894,24584.783245326,0
+ZROZ.US,D,20150520,000000,90.3704,90.722,89.6019,90.0721,7956.3126206406,0
+ZROZ.US,D,20150521,000000,91.0054,92.399,91.0054,92.1017,10385.326870694,0
+ZROZ.US,D,20150522,000000,92.7516,92.9748,91.7155,91.7155,23158.15503427,0
+ZROZ.US,D,20150526,000000,93.0291,94.9461,92.4336,94.9164,17239.014848438,0
+ZROZ.US,D,20150527,000000,94.2657,95.3521,94.1145,95.2089,41538.269949323,0
+ZROZ.US,D,20150528,000000,95.1901,95.2552,94.793,94.8029,5266.0704937582,0
+ZROZ.US,D,20150529,000000,95.995,96.3406,95.1071,95.2177,62430.425028771,0
+ZROZ.US,D,20150601,000000,95.3125,95.3125,93.0647,93.5447,30189.032463352,0
+ZROZ.US,D,20150602,000000,92.1956,92.8237,91.2237,91.6524,18572.492033648,0
+ZROZ.US,D,20150603,000000,90.7872,90.7872,89.0647,89.3502,27811.656281974,0
+ZROZ.US,D,20150604,000000,90.5412,91.3521,90.1817,91.1674,11699.566344045,0
+ZROZ.US,D,20150605,000000,88.9284,90.7694,88.9284,89.6385,67917.222953338,0
+ZROZ.US,D,20150608,000000,90.0968,90.0968,88.9037,89.117,23755.536613066,0
+ZROZ.US,D,20150609,000000,88.6765,88.802,87.6988,87.9961,16553.544799549,0
+ZROZ.US,D,20150610,000000,87.1101,87.3186,86.2638,86.8286,34861.771422916,0
+ZROZ.US,D,20150611,000000,88.2508,89.676,87.4657,89.6662,19659.929009287,0
+ZROZ.US,D,20150612,000000,89.8894,91.278,89.5289,89.6928,8475.7308408478,0
+ZROZ.US,D,20150615,000000,90.5876,90.5876,89.3867,89.8173,3822.2295931431,0
+ZROZ.US,D,20150616,000000,89.7995,90.8257,89.7629,90.8257,17190.414313214,0
+ZROZ.US,D,20150617,000000,89.8252,90.399,88.9126,89.4291,43093.487076493,0
+ZROZ.US,D,20150618,000000,88.955,88.955,87.7749,88.9462,28288.549033861,0
+ZROZ.US,D,20150619,000000,89.8992,90.6597,89.8992,90.5313,21129.082688665,0
+ZROZ.US,D,20150622,000000,89.0104,89.6573,87.6455,87.6455,12534.888043208,0
+ZROZ.US,D,20150623,000000,86.7773,87.8824,86.5235,86.6578,18078.386592204,0
+ZROZ.US,D,20150624,000000,87.4568,88.3151,87.2227,87.9615,4655.5262700058,0
+ZROZ.US,D,20150625,000000,87.6455,88.2776,87.3887,87.5991,24472.394507621,0
+ZROZ.US,D,20150626,000000,86.5413,86.5413,85.7778,85.8459,8116.2893824198,0
+ZROZ.US,D,20150629,000000,86.7171,90.1817,86.7171,89.5121,26618.918146684,0
+ZROZ.US,D,20150630,000000,89.2513,90.1264,88.7407,88.794,25811.946759734,0
+ZROZ.US,D,20150701,000000,87.8469,87.8469,86.5491,86.8839,9000.2116168076,0
+ZROZ.US,D,20150702,000000,87.6652,87.8203,87.0469,87.1338,26880.146023513,0
+ZROZ.US,D,20150706,000000,89.3412,90.1629,88.0198,89.7086,22735.937884511,0
+ZROZ.US,D,20150707,000000,90.9768,92.2152,90.8435,91.1674,79223.934970988,0
+ZROZ.US,D,20150708,000000,91.681,92.7042,91.278,92.1017,25697.532999727,0
+ZROZ.US,D,20150709,000000,90.9156,90.9156,89.2603,89.278,28303.736701119,0
+ZROZ.US,D,20150710,000000,87.9861,87.9861,86.8188,86.8286,8052.5011799382,0
+ZROZ.US,D,20150713,000000,86.1887,87.4746,86.1887,87.0282,83011.739185013,0
+ZROZ.US,D,20150714,000000,86.9788,87.2553,86.6637,87.0835,4863.0910558586,0
+ZROZ.US,D,20150715,000000,87.2998,89.0104,87.2998,88.7615,19776.367791595,0
+ZROZ.US,D,20150716,000000,88.6489,89.7176,88.5788,89.6474,4500.6120639791,0
+ZROZ.US,D,20150717,000000,90.3417,90.9412,90.3417,90.4859,51514.542315214,0
+ZROZ.US,D,20150720,000000,89.999,90.4276,89.8252,89.8252,10064.360835985,0
+ZROZ.US,D,20150721,000000,90.08,90.7496,90.08,90.5876,7463.2196903464,0
+ZROZ.US,D,20150722,000000,91.124,92.0662,90.7872,91.9644,50089.939126458,0
+ZROZ.US,D,20150723,000000,91.9259,93.7551,91.8617,93.4597,511339.39373741,0
+ZROZ.US,D,20150724,000000,93.7451,94.3516,93.6187,93.9515,42038.450457671,0
+ZROZ.US,D,20150727,000000,94.9164,95.1901,94.1718,94.956,39553.74809434,0
+ZROZ.US,D,20150728,000000,93.5999,93.999,93.3382,93.6088,39790.675703558,0
+ZROZ.US,D,20150729,000000,93.3481,93.4972,92.8523,93.2444,14211.606508438,0
+ZROZ.US,D,20150730,000000,94.2557,94.6527,94.0345,94.1906,10658.704881329,0
+ZROZ.US,D,20150731,000000,95.4103,95.6374,94.8493,95.1901,30673.012793292,0
+ZROZ.US,D,20150803,000000,95.8991,97.036,95.4844,96.71,14571.047966866,0
+ZROZ.US,D,20150804,000000,96.1303,96.6014,95.5881,95.6671,49146.278734191,0
+ZROZ.US,D,20150805,000000,94.5688,94.8315,94.1432,94.475,24039.039735206,0
+ZROZ.US,D,20150806,000000,95.1515,96.2054,95.0874,95.831,8723.7960727207,0
+ZROZ.US,D,20150807,000000,96.6301,98.0404,96.6301,97.9318,39195.319147062,0
+ZROZ.US,D,20150810,000000,97.6335,97.9416,95.7224,96.2537,62645.077392676,0
+ZROZ.US,D,20150811,000000,97.2315,98.9717,97.2315,98.5076,45586.289529028,0
+ZROZ.US,D,20150812,000000,99.0113,99.9791,97.7916,97.8498,64656.937048723,0
+ZROZ.US,D,20150813,000000,97.6148,98.0789,96.8562,97.1337,38608.062679771,0
+ZROZ.US,D,20150814,000000,97.4676,98.3496,96.9244,98.0305,408669.75056541,0
+ZROZ.US,D,20150817,000000,98.7545,99.0606,98.3792,98.4977,26644.230925446,0
+ZROZ.US,D,20150818,000000,97.7619,98.5569,97.114,97.2602,22735.937884511,0
+ZROZ.US,D,20150819,000000,97.1535,98.9026,96.9046,98.5767,418379.73249871,0
+ZROZ.US,D,20150820,000000,99.2286,100.532,99.2286,100.532,83011.739185013,0
+ZROZ.US,D,20150821,000000,100.68,101.125,100.029,100.7,50089.939126458,0
+ZROZ.US,D,20150824,000000,101.935,106.418,100.157,100.66,78312.674935537,0
+ZROZ.US,D,20150825,000000,99.6831,99.6831,97.2019,98.1678,91894.499508364,0
+ZROZ.US,D,20150826,000000,97.5752,97.5752,94.4355,94.7456,169814.3201175,0
+ZROZ.US,D,20150827,000000,94.7743,96.0335,94.3792,94.8493,152408.24092923,0
+ZROZ.US,D,20150828,000000,96.3506,96.5728,94.9264,94.956,88460.061685862,0
+ZROZ.US,D,20150831,000000,95.8991,96.8177,94.0859,94.2953,35050.09849691,0
+ZROZ.US,D,20150901,000000,94.6331,95.3619,93.8943,94.9639,75315.641930052,0
+ZROZ.US,D,20150902,000000,94.9728,95.1901,93.7551,93.9515,26054.949435854,0
+ZROZ.US,D,20150903,000000,94.2094,94.8217,93.6878,94.3131,15634.184674893,0
+ZROZ.US,D,20150904,000000,95.3125,96.2152,95.1318,95.8409,32564.383622429,0
+ZROZ.US,D,20150908,000000,95.2552,95.2552,93.5821,93.8468,38608.062679771,0
+ZROZ.US,D,20150909,000000,92.4336,95.2365,92.0474,94.1906,51039.674585629,0
+ZROZ.US,D,20150910,000000,94.0345,94.0345,93.0647,93.3016,548183.661993,0
+ZROZ.US,D,20150911,000000,94.2755,95.0211,94.1244,94.1244,20722.053206163,0
+ZROZ.US,D,20150914,000000,94.956,95.1259,94.4454,94.6163,10418.73973866,0
+ZROZ.US,D,20150915,000000,93.8468,93.8468,91.2237,91.5921,168038.37555952,0
+ZROZ.US,D,20150916,000000,91.5921,91.5921,90.56,90.8771,39906.101974714,0
+ZROZ.US,D,20150917,000000,90.8681,92.7436,90.8355,92.5106,30901.840313305,0
+ZROZ.US,D,20150918,000000,93.7551,95.3421,93.6187,94.7654,51514.542315214,0
+ZROZ.US,D,20150921,000000,93.9891,93.9891,91.8617,92.2597,37302.935806776,0
+ZROZ.US,D,20150922,000000,94.0957,94.9827,93.6404,94.2182,31260.269260583,0
+ZROZ.US,D,20150923,000000,93.8854,94.718,93.0844,94.2755,15683.797721268,0
+ZROZ.US,D,20150924,000000,95.5595,96.6913,95.1417,95.4844,44856.268989517,0
+ZROZ.US,D,20150925,000000,94.2953,94.3871,93.6494,94.2657,25817.009315486,0
+ZROZ.US,D,20150928,000000,94.559,96.7298,94.559,96.4473,25485.918169272,0
+ZROZ.US,D,20150929,000000,96.8177,97.426,96.1105,96.8948,35292.088661879,0
+ZROZ.US,D,20150930,000000,96.8463,96.8463,95.995,96.2933,10239.525265021,0
+ZROZ.US,D,20151001,000000,97.3678,97.6829,96.8079,96.8463,24592.883334531,0
+ZROZ.US,D,20151002,000000,98.5965,99.8112,97.2997,97.6532,71426.586600976,0
+ZROZ.US,D,20151005,000000,96.8848,96.8848,95.4844,95.6839,10627.317035663,0
+ZROZ.US,D,20151006,000000,95.3323,96.4572,94.8968,96.3308,14705.711949884,0
+ZROZ.US,D,20151007,000000,95.8804,96.0907,95.5111,95.6671,7750.7728570888,0
+ZROZ.US,D,20151008,000000,96.0138,96.0138,93.999,94.3131,36476.726707966,0
+ZROZ.US,D,20151009,000000,94.4068,95.2177,94.4068,94.6251,23884.12552918,0
+ZROZ.US,D,20151012,000000,95.6572,96.0533,95.4745,95.8705,10775.143663637,0
+ZROZ.US,D,20151013,000000,96.3693,96.3693,95.4004,95.8182,7881.3867955035,0
+ZROZ.US,D,20151014,000000,96.1964,97.3095,96.1392,97.2602,19063.559941642,0
+ZROZ.US,D,20151015,000000,96.8266,97.0656,96.3881,96.6301,5177.9820236645,0
+ZROZ.US,D,20151016,000000,96.8848,97.2216,96.3021,96.6715,66130.140772703,0
+ZROZ.US,D,20151019,000000,96.6715,96.6715,95.5209,96.1007,12618.9264687,0
+ZROZ.US,D,20151020,000000,95.275,95.4745,95.0025,95.3619,13061.393841469,0
+ZROZ.US,D,20151021,000000,96.1392,97.0557,96.1392,96.8562,15532.933559843,0
+ZROZ.US,D,20151022,000000,96.8651,97.7421,96.2251,97.1436,14592.310701027,0
+ZROZ.US,D,20151023,000000,96.0907,96.4473,95.7125,96.1778,23534.809182257,0
+ZROZ.US,D,20151026,000000,97.1535,97.5169,97.0656,97.1041,12238.222276112,0
+ZROZ.US,D,20151027,000000,97.7718,98.0691,97.2898,97.426,35183.749968776,0
+ZROZ.US,D,20151028,000000,97.2799,97.3965,96.235,96.9332,45536.676482654,0
+ZROZ.US,D,20151029,000000,96.4473,96.4473,94.3792,94.559,75189.078036239,0
+ZROZ.US,D,20151030,000000,95.5407,96.0236,94.9827,95.8508,27890.632151713,0
+ZROZ.US,D,20151102,000000,95.0025,95.5495,94.9639,95.3619,18199.887930264,0
+ZROZ.US,D,20151103,000000,95.0113,95.0409,93.9614,94.1906,29537.987793579,0
+ZROZ.US,D,20151104,000000,94.1807,94.9925,93.999,94.4553,15086.416142472,0
+ZROZ.US,D,20151105,000000,94.2479,94.3041,93.5259,93.9417,71660.476676742,0
+ZROZ.US,D,20151106,000000,92.7042,92.7042,91.6978,91.994,442899.71503041,0
+ZROZ.US,D,20151109,000000,90.9156,91.7353,90.7872,91.0519,53417.050767006,0
+ZROZ.US,D,20151110,000000,91.1941,92.1758,91.114,91.4804,31536.68480467,0
+ZROZ.US,D,20151111,000000,91.0519,91.2503,90.9492,91.0785,58714.50910643,0
+ZROZ.US,D,20151112,000000,91.5999,92.2498,91.5526,91.6908,29650.376531286,0
+ZROZ.US,D,20151113,000000,92.3417,92.797,92.2893,92.5205,69069.460642608,0
+ZROZ.US,D,20151116,000000,92.5826,92.7042,92.0384,92.2696,5060.5307302064,0
+ZROZ.US,D,20151117,000000,91.7906,92.797,91.4331,92.5106,6940.7639366876,0
+ZROZ.US,D,20151118,000000,92.4158,93.2059,92.234,92.9649,13177.832623777,0
+ZROZ.US,D,20151119,000000,94.1047,94.3131,93.7263,94.0345,168615.50691531,0
+ZROZ.US,D,20151120,000000,93.7551,94.1145,93.4508,93.4784,28123.509716329,0
+ZROZ.US,D,20151123,000000,93.837,94.2755,93.517,93.9812,18825.619821274,0
+ZROZ.US,D,20151124,000000,93.9614,94.3131,93.7817,93.8666,14355.38309181,0
+ZROZ.US,D,20151125,000000,94.3131,94.397,93.999,94.2755,10708.317927703,0
+ZROZ.US,D,20151127,000000,94.3131,94.4256,93.8468,93.8468,60127.97467253,0
+ZROZ.US,D,20151130,000000,94.1432,94.793,94.1432,94.6686,59304.803107173,0
+ZROZ.US,D,20151201,000000,95.0784,96.7298,95.0784,96.7298,46158.358329061,0
+ZROZ.US,D,20151202,000000,96.71,97.1337,96.158,96.9727,38274.946511257,0
+ZROZ.US,D,20151203,000000,95.275,95.275,92.4622,92.714,22801.751109293,0
+ZROZ.US,D,20151204,000000,92.5906,94.6429,92.4622,93.9713,80369.085082205,0
+ZROZ.US,D,20151207,000000,94.3131,96.3308,94.3131,95.439,15063.128386011,0
+ZROZ.US,D,20151208,000000,96.1303,96.1303,95.2177,95.598,17981.185521756,0
+ZROZ.US,D,20151209,000000,94.5688,95.6839,94.0345,95.3125,13998.979166833,0
+ZROZ.US,D,20151210,000000,95.3046,95.6839,94.956,95.2464,15649.37234215,0
+ZROZ.US,D,20151211,000000,96.9244,98.6557,96.7891,97.912,100841.0480342,0
+ZROZ.US,D,20151214,000000,97.7619,97.7619,95.5111,95.9654,17143.838800291,0
+ZROZ.US,D,20151215,000000,94.9925,95.3224,94.7555,95.3125,27890.632151713,0
+ZROZ.US,D,20151216,000000,94.7081,95.8991,94.2479,94.9164,12469.074818426,0
+ZROZ.US,D,20151217,000000,95.6276,97.0271,95.6276,96.8848,18119.899549374,0
+ZROZ.US,D,20151218,000000,97.1239,97.9219,97.1239,97.5663,61657.879020937,0
+ZROZ.US,D,20151221,000000,97.7125,97.991,96.9827,97.2414,36008.946556435,0
+ZROZ.US,D,20151222,000000,96.8848,96.8848,95.8508,96.6301,6824.3251543799,0
+ZROZ.US,D,20151223,000000,95.2177,95.4646,94.7654,95.2464,4116.870337939,0
+ZROZ.US,D,20151224,000000,96.0335,96.0335,96.0335,96.0335,3627.8274522468,0
+ZROZ.US,D,20151228,000000,96.3594,97.1535,96.3021,96.5442,21250.584026725,0
+ZROZ.US,D,20151229,000000,95.9752,96.0138,94.0533,94.4651,47607.261785429,0
+ZROZ.US,D,20151230,000000,93.8172,94.718,93.7353,94.0859,21788.227447642,0
+ZROZ.US,D,20151231,000000,94.6686,95.1417,93.4686,93.678,75517.131649002,0
+ZROZ.US,D,20160104,000000,96.0819,96.953,95.5495,95.8893,41077.577375845,0
+ZROZ.US,D,20160105,000000,95.0686,95.5683,94.6627,95.1318,19523.24000397,0
+ZROZ.US,D,20160106,000000,96.5826,97.0557,96.2735,97.0557,32552.233488622,0
+ZROZ.US,D,20160107,000000,97.1436,97.4064,95.9555,97.1041,49373.081231903,0
+ZROZ.US,D,20160108,000000,96.8177,97.9614,96.4661,97.6148,46501.599609081,0
+ZROZ.US,D,20160111,000000,96.0819,96.7298,95.831,95.831,28995.281816911,0
+ZROZ.US,D,20160112,000000,96.2537,98.547,96.2439,97.83,48459.796174151,0
+ZROZ.US,D,20160113,000000,97.7125,100.157,97.6631,99.841,44576.815911977,0
+ZROZ.US,D,20160114,000000,98.8532,99.4656,97.7421,98.3199,72374.297037845,0
+ZROZ.US,D,20160115,000000,100.157,101.115,99.5639,100.582,212555.45331362,0
+ZROZ.US,D,20160119,000000,100.068,101.293,99.7913,100.236,66751.822619111,0
+ZROZ.US,D,20160120,000000,101.984,103.515,101.619,101.955,111328.63853109,0
+ZROZ.US,D,20160121,000000,102.033,102.32,100.74,100.75,47412.859644533,0
+ZROZ.US,D,20160122,000000,99.8311,100.532,99.3275,100.256,17280.527805609,0
+ZROZ.US,D,20160125,000000,100.73,101.243,100.493,101.224,27733.692923385,0
+ZROZ.US,D,20160126,000000,101.105,101.609,100.74,100.976,28037.446268536,0
+ZROZ.US,D,20160127,000000,100.483,101.125,99.9393,100.808,21659.638531528,0
+ZROZ.US,D,20160128,000000,100.078,101.273,100.078,100.938,10326.601223965,0
+ZROZ.US,D,20160129,000000,102.606,103.08,101.905,102.231,23753.511590765,0
+ZROZ.US,D,20160201,000000,102.063,102.103,101.253,101.885,121529.6883724,0
+ZROZ.US,D,20160202,000000,103.861,104.799,103.436,104.799,28494.088797413,0
+ZROZ.US,D,20160203,000000,103.949,105.391,103.288,103.337,33033.176285111,0
+ZROZ.US,D,20160204,000000,103.347,104.176,102.992,104.078,19496.914714056,0
+ZROZ.US,D,20160205,000000,103.327,104.67,102.932,104.472,19479.702024498,0
+ZROZ.US,D,20160208,000000,105.529,107.88,105.529,107.614,93519.579904919,0
+ZROZ.US,D,20160209,000000,108.621,108.68,107.307,108.266,76662.281760219,0
+ZROZ.US,D,20160210,000000,108.325,109.322,107.377,109.322,51793.995392753,0
+ZROZ.US,D,20160211,000000,111.386,112.325,109.698,110.182,80336.684725389,0
+ZROZ.US,D,20160212,000000,109.362,109.776,106.843,107.624,40604.73466856,0
+ZROZ.US,D,20160216,000000,106.25,106.428,104.967,105.935,46077.357437021,0
+ZROZ.US,D,20160217,000000,105.194,105.194,103.851,104.66,61590.040773855,0
+ZROZ.US,D,20160218,000000,105.569,106.971,105.333,106.656,66253.667133064,0
+ZROZ.US,D,20160219,000000,107.1,107.742,106.567,106.952,38603.000124019,0
+ZROZ.US,D,20160222,000000,106.863,107.001,106.557,106.833,26618.918146684,0
+ZROZ.US,D,20160223,000000,105.491,107.89,105.303,107.347,50035.263524332,0
+ZROZ.US,D,20160224,000000,108.631,109.628,106.646,107.1,198420.79765262,0
+ZROZ.US,D,20160225,000000,107.525,108.463,107.357,107.436,22021.105012257,0
+ZROZ.US,D,20160226,000000,105.668,106.468,105.401,105.866,64184.094341439,0
+ZROZ.US,D,20160229,000000,106.24,107.061,105.954,106.418,20574.22657819,0
+ZROZ.US,D,20160301,000000,106.675,106.675,103.88,104.117,92647.807804336,0
+ZROZ.US,D,20160302,000000,103.791,104.888,103.663,104.888,20046.708268779,0
+ZROZ.US,D,20160303,000000,104.947,105.816,104.75,105.184,30002.73041166,0
+ZROZ.US,D,20160304,000000,104.66,104.818,103.357,104.286,61986.94514485,0
+ZROZ.US,D,20160307,000000,104.147,104.72,103.88,104.542,17889.04700706,0
+ZROZ.US,D,20160308,000000,106.606,107.406,105.727,106.28,20281.610855695,0
+ZROZ.US,D,20160309,000000,105.135,105.599,104.769,105.036,70214.610753826,0
+ZROZ.US,D,20160310,000000,105.619,105.658,103.713,104.66,16697.321382919,0
+ZROZ.US,D,20160311,000000,104.917,104.957,102.972,103.199,117406.74296755,0
+ZROZ.US,D,20160314,000000,103.545,104.344,103.525,103.525,53838.255405615,0
+ZROZ.US,D,20160315,000000,104.404,104.779,103.505,103.94,82373.857160198,0
+ZROZ.US,D,20160316,000000,103.94,104.522,103.229,103.9,42872.759645684,0
+ZROZ.US,D,20160317,000000,104.464,106.35,104.394,104.809,111018.81011903,0
+ZROZ.US,D,20160318,000000,104.878,105.668,104.532,104.878,83268.917017241,0
+ZROZ.US,D,20160321,000000,104.167,104.394,103.465,103.781,30634.537369572,0
+ZROZ.US,D,20160322,000000,104.76,104.977,103.633,103.831,35546.228960655,0
+ZROZ.US,D,20160323,000000,104.019,105.984,103.93,105.747,27684.079877011,0
+ZROZ.US,D,20160324,000000,107.081,107.081,104.818,104.818,18285.951378057,0
+ZROZ.US,D,20160328,000000,105.431,106.488,105.431,105.767,18262.663621595,0
+ZROZ.US,D,20160329,000000,106.675,107.249,106.122,107.061,19874.581373194,0
+ZROZ.US,D,20160330,000000,106.112,106.152,104.562,105.539,22466.609918478,0
+ZROZ.US,D,20160331,000000,105.856,106.745,105.589,106.537,31204.581147305,0
+ZROZ.US,D,20160401,000000,107.397,107.397,106.073,106.725,31250.144149078,0
+ZROZ.US,D,20160404,000000,107.031,107.239,106.458,106.962,47577.898962064,0
+ZROZ.US,D,20160405,000000,108.522,108.829,108.028,108.621,101280.47787351,0
+ZROZ.US,D,20160406,000000,107.347,107.831,106.971,107.347,19889.769040451,0
+ZROZ.US,D,20160407,000000,108.739,109.648,108.522,109.431,47055.443208406,0
+ZROZ.US,D,20160408,000000,108.631,108.68,107.772,108.068,18744.618929234,0
+ZROZ.US,D,20160411,000000,107.465,108.226,107.091,107.782,28409.03786077,0
+ZROZ.US,D,20160412,000000,107.081,107.337,106.448,106.932,21715.326644805,0
+ZROZ.US,D,20160413,000000,106.37,107.397,106.33,107.249,16002.738733676,0
+ZROZ.US,D,20160414,000000,106.745,106.893,106.33,106.666,7051.1276520923,0
+ZROZ.US,D,20160415,000000,107.307,108.354,107.307,107.643,50283.328756204,0
+ZROZ.US,D,20160418,000000,107.406,107.406,106.537,107.091,10538.216054419,0
+ZROZ.US,D,20160419,000000,107.011,107.061,105.994,106.705,12208.859452747,0
+ZROZ.US,D,20160420,000000,107.071,107.515,104.66,104.967,274506.96056821,0
+ZROZ.US,D,20160421,000000,103.633,104.058,103.465,103.801,25248.990560055,0
+ZROZ.US,D,20160422,000000,104.127,104.147,103.416,103.693,43275.739083583,0
+ZROZ.US,D,20160425,000000,103.327,103.525,102.912,102.912,31876.888551238,0
+ZROZ.US,D,20160426,000000,102.873,102.873,101.895,102.004,19668.029098491,0
+ZROZ.US,D,20160427,000000,102.764,103.633,102.636,103.219,19701.441966457,0
+ZROZ.US,D,20160428,000000,103.357,104.246,103.07,104.137,54429.561917508,0
+ZROZ.US,D,20160429,000000,103.327,104.907,103.11,104.612,37429.499700588,0
+ZROZ.US,D,20160502,000000,103.9,104.324,102.714,103.229,15244.36788195,0
+ZROZ.US,D,20160503,000000,104.907,105.569,104.66,104.878,24551.37037736,0
+ZROZ.US,D,20160504,000000,105.343,105.846,104.72,105.846,49275.880161455,0
+ZROZ.US,D,20160505,000000,105.471,106.547,105.095,106.547,9973.2348324395,0
+ZROZ.US,D,20160506,000000,106.35,106.626,105.925,106.014,12242.272320713,0
+ZROZ.US,D,20160509,000000,105.885,106.527,105.885,106.152,3619.7273630428,0
+ZROZ.US,D,20160510,000000,106.122,106.508,106.122,106.408,10320.526157061,0
+ZROZ.US,D,20160511,000000,106.122,107.712,106.122,107.219,167833.84830712,0
+ZROZ.US,D,20160512,000000,106.398,106.843,105.994,106.606,10077.523480941,0
+ZROZ.US,D,20160513,000000,107.465,108.414,107.229,108.266,51951.947132231,0
+ZROZ.US,D,20160516,000000,107.821,107.821,106.853,107.011,19012.934384116,0
+ZROZ.US,D,20160517,000000,107.377,107.89,107.061,107.229,17853.609116792,0
+ZROZ.US,D,20160518,000000,107.011,107.011,104.71,105.313,28143.759939339,0
+ZROZ.US,D,20160519,000000,105.165,106.34,105.165,106.063,10719.455550359,0
+ZROZ.US,D,20160520,000000,105.629,106.547,105.263,106.112,54203.771930946,0
+ZROZ.US,D,20160523,000000,106.31,107.011,105.668,106.32,21160.470534331,0
+ZROZ.US,D,20160524,000000,105.856,106.29,104.977,106.212,35051.11100806,0
+ZROZ.US,D,20160525,000000,105.875,106.32,104.898,104.898,24598.958401433,0
+ZROZ.US,D,20160526,000000,105.757,106.222,105.747,105.915,5223.5450254371,0
+ZROZ.US,D,20160527,000000,105.806,105.915,105.085,105.184,50195.240286111,0
+ZROZ.US,D,20160531,000000,104.789,106.24,104.434,106.004,49350.805986592,0
+ZROZ.US,D,20160601,000000,106.814,107.347,106.152,106.448,58299.379534725,0
+ZROZ.US,D,20160602,000000,106.903,108.028,106.903,107.792,28357.399792095,0
+ZROZ.US,D,20160603,000000,109.263,109.836,109.017,109.756,152473.04164287,0
+ZROZ.US,D,20160606,000000,109.599,109.599,108.344,108.344,32820.548943505,0
+ZROZ.US,D,20160607,000000,109.095,109.352,108.69,108.809,14875.813823168,0
+ZROZ.US,D,20160608,000000,109.5,109.914,109.362,109.846,30856.277311532,0
+ZROZ.US,D,20160609,000000,111.139,111.446,110.695,111.031,22943.502670363,0
+ZROZ.US,D,20160610,000000,111.95,112.443,111.11,111.594,61442.214145881,0
+ZROZ.US,D,20160613,000000,112.058,112.384,111.662,112.384,49085.528065161,0
+ZROZ.US,D,20160614,000000,112.996,113.47,112.167,112.295,35363.976953565,0
+ZROZ.US,D,20160615,000000,112.71,113.905,112.551,112.878,1257507.4610772,0
+ZROZ.US,D,20160616,000000,114.449,115.288,113.618,113.984,790687.17011616,0
+ZROZ.US,D,20160617,000000,113.766,113.766,112.384,112.878,30692.250505151,0
+ZROZ.US,D,20160620,000000,111.357,111.426,110.675,110.981,56097.167782384,0
+ZROZ.US,D,20160621,000000,111.031,111.466,110.122,110.122,6769.6495522529,0
+ZROZ.US,D,20160622,000000,110.102,110.813,109.728,110.27,16087.789670318,0
+ZROZ.US,D,20160623,000000,109.213,109.806,108.414,108.671,24742.734984805,0
+ZROZ.US,D,20160624,000000,113.026,113.658,111.999,112.374,62239.060421326,0
+ZROZ.US,D,20160627,000000,115.732,117.668,114.715,117.45,88166.433452217,0
+ZROZ.US,D,20160628,000000,117.747,117.855,117.095,117.382,141573.35910772,0
+ZROZ.US,D,20160629,000000,117.658,118.329,116.077,116.107,29968.305032542,0
+ZROZ.US,D,20160630,000000,116.828,117.983,115.929,116.631,29675.689310048,0
+ZROZ.US,D,20160701,000000,119.317,119.613,117.372,119.278,34852.658822562,0
+ZROZ.US,D,20160705,000000,121.046,122.408,120.453,121.727,42601.40665735,0
+ZROZ.US,D,20160706,000000,122.656,122.873,121.381,122.053,167430.86886922,0
+ZROZ.US,D,20160707,000000,121.687,122.922,121.312,122.102,78069.672259416,0
+ZROZ.US,D,20160708,000000,122.814,123.673,122.102,123.229,42854.534444975,0
+ZROZ.US,D,20160711,000000,123.179,123.485,122.013,122.122,28497.126330864,0
+ZROZ.US,D,20160712,000000,119.515,120.127,118.438,119.1,119509.72862714,0
+ZROZ.US,D,20160713,000000,120.917,121.342,120.226,121.342,20418.299861012,0
+ZROZ.US,D,20160714,000000,118.221,119.04,117.925,118.834,97802.50207154,0
+ZROZ.US,D,20160715,000000,117.48,117.737,116.769,117.431,330154.57339977,0
+ZROZ.US,D,20160718,000000,117.816,117.955,116.245,116.799,195494.64042767,0
+ZROZ.US,D,20160719,000000,117.628,118.201,117.095,117.993,75860.372929022,0
+ZROZ.US,D,20160720,000000,116.73,117.362,116.413,117.104,63620.12563061,0
+ZROZ.US,D,20160721,000000,115.505,117.263,115.337,117.234,24475.432041072,0
+ZROZ.US,D,20160722,000000,116.868,118.122,116.67,117.599,41079.602398146,0
+ZROZ.US,D,20160725,000000,117.747,118.428,117.47,117.747,26913.558891479,0
+ZROZ.US,D,20160726,000000,118.872,118.872,117.372,118.023,19280.237327849,0
+ZROZ.US,D,20160727,000000,118.458,120.157,118.458,120.157,36227.648964943,0
+ZROZ.US,D,20160728,000000,119.228,120.196,119.208,119.741,19299.475039708,0
+ZROZ.US,D,20160729,000000,119.781,121.391,119.613,121.164,28681.403360255,0
+ZROZ.US,D,20160801,000000,119.406,119.9,118.902,119.05,12007.369733797,0
+ZROZ.US,D,20160802,000000,116.7,118.329,116.305,117.292,27319.575862831,0
+ZROZ.US,D,20160803,000000,117.628,117.855,117.134,117.5,31582.247806442,0
+ZROZ.US,D,20160804,000000,118.705,119.673,118.488,118.844,21692.038888344,0
+ZROZ.US,D,20160805,000000,118.29,118.29,116.7,117.184,34910.371958141,0
+ZROZ.US,D,20160808,000000,116.621,117.727,116.275,117.372,44805.643431991,0
+ZROZ.US,D,20160809,000000,118.241,119.327,118.073,119.159,15669.62256516,0
+ZROZ.US,D,20160810,000000,119.781,120.424,119.189,119.861,26225.051309138,0
+ZROZ.US,D,20160811,000000,119.881,119.881,117.678,118.29,65436.570634609,0
+ZROZ.US,D,20160812,000000,119.959,120.69,119.751,119.751,80665.750849302,0
+ZROZ.US,D,20160815,000000,119.574,119.574,117.993,118.151,26542.979810396,0
+ZROZ.US,D,20160816,000000,118.251,118.329,117.569,117.599,11313.799595704,0
+ZROZ.US,D,20160817,000000,117.993,118.952,117.747,118.744,17894.109562812,0
+ZROZ.US,D,20160818,000000,118.705,119.327,118.438,118.952,21240.45891522,0
+ZROZ.US,D,20160819,000000,117.945,118.329,117.282,118.3,16430.018439188,0
+ZROZ.US,D,20160822,000000,119.317,120.038,118.892,119.653,11516.301825804,0
+ZROZ.US,D,20160823,000000,120.157,120.522,119.623,119.909,17947.772653789,0
+ZROZ.US,D,20160824,000000,119.545,119.989,119.377,119.436,10080.561014392,0
+ZROZ.US,D,20160825,000000,119.11,119.555,118.666,118.666,62249.185532831,0
+ZROZ.US,D,20160826,000000,119.584,121.589,117.707,117.965,82254.380844439,0
+ZROZ.US,D,20160829,000000,119.515,120.898,119.377,120.878,970136.54634184,0
+ZROZ.US,D,20160830,000000,120.76,120.858,119.613,120.078,767119.96057708,0
+ZROZ.US,D,20160831,000000,119.811,120.68,119.613,120.157,22064.642991728,0
+ZROZ.US,D,20160901,000000,119.347,120.828,119.14,120.472,17135.738711087,0
+ZROZ.US,D,20160902,000000,119.238,119.238,118.428,118.892,45447.575501409,0
+ZROZ.US,D,20160906,000000,119.208,120.602,118.892,120.097,47721.675545436,0
+ZROZ.US,D,20160907,000000,121.046,121.046,119.791,120.177,16859.323167,0
+ZROZ.US,D,20160908,000000,119.06,119.465,116.946,117.5,47854.314506151,0
+ZROZ.US,D,20160909,000000,115.346,115.386,114.409,114.547,153306.33831973,0
+ZROZ.US,D,20160912,000000,114.429,114.735,114.093,114.517,13500.823680787,0
+ZROZ.US,D,20160913,000000,114.863,114.863,111.564,112.542,95636.740720617,0
+ZROZ.US,D,20160914,000000,112.591,113.47,112.403,112.403,47561.698783657,0
+ZROZ.US,D,20160915,000000,111.86,112.265,111.061,111.87,51422.403800519,0
+ZROZ.US,D,20160916,000000,112.907,113.43,112.671,113.362,19722.704700619,0
+ZROZ.US,D,20160919,000000,113.194,113.54,112.681,112.719,19729.792278671,0
+ZROZ.US,D,20160920,000000,113.905,114.409,113.332,113.372,6527.659387283,0
+ZROZ.US,D,20160921,000000,113.322,115.416,112.957,114.764,23108.541987895,0
+ZROZ.US,D,20160922,000000,115.416,116.976,115.416,116.512,58162.690529407,0
+ZROZ.US,D,20160923,000000,116.542,116.71,116.009,116.107,20858.74221148,0
+ZROZ.US,D,20160926,000000,116.503,117.263,116.503,116.927,80974.566750205,0
+ZROZ.US,D,20160927,000000,118.151,118.369,117.53,118.339,19955.582265234,0
+ZROZ.US,D,20160928,000000,118.132,118.882,117.945,118.053,10192.949752099,0
+ZROZ.US,D,20160929,000000,116.828,118.764,116.828,118.478,10177.762084841,0
+ZROZ.US,D,20160930,000000,118.409,118.409,116.058,116.908,13880.515362225,0
+ZROZ.US,D,20161003,000000,117.717,117.717,116.305,116.69,6668.3984372027,0
+ZROZ.US,D,20161004,000000,116.087,116.087,114.103,114.271,38964.466604748,0
+ZROZ.US,D,20161005,000000,114.171,114.171,113.095,113.608,50651.882814986,0
+ZROZ.US,D,20161006,000000,112.769,113.51,112.463,112.641,16998.037194619,0
+ZROZ.US,D,20161007,000000,112.631,113.056,111.662,112.561,21788.227447642,0
+ZROZ.US,D,20161010,000000,111.564,112.167,110.883,111.682,20877.97992334,0
+ZROZ.US,D,20161011,000000,111.159,112.265,111.001,111.308,26082.287236918,0
+ZROZ.US,D,20161012,000000,111.061,111.327,110.478,111.327,9670.4939984396,0
+ZROZ.US,D,20161013,000000,112.177,112.493,111.89,111.979,47499.935603475,0
+ZROZ.US,D,20161014,000000,110.478,111.11,109.47,109.54,9304.9774731085,0
+ZROZ.US,D,20161017,000000,110.014,110.813,110.004,110.567,10998.908627897,0
+ZROZ.US,D,20161018,000000,109.806,111.159,109.796,111.09,30495.823341954,0
+ZROZ.US,D,20161019,000000,110.359,111.514,110.359,111.337,57826.53682744,0
+ZROZ.US,D,20161020,000000,112.068,112.068,111.317,111.347,4409.4860604339,0
+ZROZ.US,D,20161021,000000,112.236,112.236,111.436,112.058,5901.9274962731,0
+ZROZ.US,D,20161024,000000,112.009,112.009,110.567,110.873,5731.8256229888,0
+ZROZ.US,D,20161025,000000,110.655,111.87,110.655,111.288,4059.1572023604,0
+ZROZ.US,D,20161026,000000,110.597,110.597,110.152,110.251,107042.67883102,0
+ZROZ.US,D,20161027,000000,108.907,108.907,107.525,108.334,64133.468783913,0
+ZROZ.US,D,20161028,000000,107.88,108.354,107.88,107.88,19538.427671227,0
+ZROZ.US,D,20161031,000000,108.502,109.145,108.404,108.957,14676.349126519,0
+ZROZ.US,D,20161101,000000,108.048,109.718,107.841,108.997,34781.783042027,0
+ZROZ.US,D,20161102,000000,109.293,110.172,109.155,109.806,24914.86188039,0
+ZROZ.US,D,20161103,000000,108.809,108.809,108.216,108.354,12957.105192968,0
+ZROZ.US,D,20161104,000000,109.085,109.924,109.055,109.747,48881.00081276,0
+ZROZ.US,D,20161107,000000,108.493,108.729,108.206,108.344,10587.829100794,0
+ZROZ.US,D,20161108,000000,108.967,109.165,107.357,107.673,3523.5388037451,0
+ZROZ.US,D,20161109,000000,103.801,104.256,100.107,100.542,146725.01584147,0
+ZROZ.US,D,20161110,000000,99.8311,100.838,98.0493,98.0493,46882.30380167,0
+ZROZ.US,D,20161111,000000,98.3002,98.4187,97.0271,97.3095,32840.799166515,0
+ZROZ.US,D,20161114,000000,96.6814,98.31,95.9081,96.5826,50052.47621389,0
+ZROZ.US,D,20161115,000000,97.3876,98.5965,97.3876,97.5071,230879.8801154,0
+ZROZ.US,D,20161116,000000,98.1876,99.3772,98.1876,99.2779,31528.584715466,0
+ZROZ.US,D,20161117,000000,97.83,98.0108,96.7496,96.8365,55252.733482865,0
+ZROZ.US,D,20161118,000000,97.4774,97.7916,95.9852,96.5728,45891.055385329,0
+ZROZ.US,D,20161121,000000,96.1678,97.436,96.1678,96.9332,18508.703831167,0
+ZROZ.US,D,20161122,000000,97.7718,97.7718,96.5639,96.9244,21994.779722343,0
+ZROZ.US,D,20161123,000000,95.6474,96.6814,94.5777,96.476,45862.705073114,0
+ZROZ.US,D,20161125,000000,97.4064,97.4064,96.5056,96.6211,7483.4699133564,0
+ZROZ.US,D,20161128,000000,97.4458,97.8102,97.0656,97.7718,27528.153159834,0
+ZROZ.US,D,20161129,000000,97.7619,98.8137,97.5269,98.4681,27363.113842302,0
+ZROZ.US,D,20161130,000000,95.6671,96.9925,94.9728,96.0907,31526.559693165,0
+ZROZ.US,D,20161201,000000,94.2953,94.9639,93.6681,94.7743,45139.772111657,0
+ZROZ.US,D,20161202,000000,95.1071,96.3021,95.0498,95.5495,45190.397669182,0
+ZROZ.US,D,20161205,000000,94.5876,96.4661,94.2281,95.4103,37362.673964654,0
+ZROZ.US,D,20161206,000000,95.3807,95.7511,94.8691,95.1703,50536.45654383,0
+ZROZ.US,D,20161207,000000,95.4745,96.6814,95.4745,96.4859,25922.310475139,0
+ZROZ.US,D,20161208,000000,94.8592,95.275,94.397,94.7358,24757.922652062,0
+ZROZ.US,D,20161209,000000,94.0721,94.2755,92.7042,92.9086,40274.656033497,0
+ZROZ.US,D,20161212,000000,92.3694,92.9935,91.9842,92.8325,33429.068144956,0
+ZROZ.US,D,20161213,000000,93.7066,93.9131,92.637,93.7551,107767.63681477,0
+ZROZ.US,D,20161214,000000,94.4158,94.9461,92.234,92.234,36309.662368133,0
+ZROZ.US,D,20161215,000000,93.4133,94.153,92.8425,93.1605,44327.738168955,0
+ZROZ.US,D,20161216,000000,93.358,93.6187,92.4622,92.7436,68080.237248569,0
+ZROZ.US,D,20161219,000000,93.8074,94.6627,93.8074,94.5313,49136.153622686,0
+ZROZ.US,D,20161220,000000,93.3016,93.8074,93.2928,93.5999,32609.946624201,0
+ZROZ.US,D,20161221,000000,93.9812,94.4454,93.6878,94.397,9582.4055283459,0
+ZROZ.US,D,20161222,000000,93.6306,94.3704,93.6306,94.1619,10607.066812653,0
+ZROZ.US,D,20161223,000000,94.6064,94.718,94.2853,94.3614,21898.591163046,0
+ZROZ.US,D,20161227,000000,93.4597,93.9713,93.3481,93.9713,147678.80134524,0
+ZROZ.US,D,20161228,000000,94.1343,95.5683,94.0721,94.878,59773.595769855,0
+ZROZ.US,D,20161229,000000,95.0874,95.5111,94.9925,95.3717,51643.131231328,0
+ZROZ.US,D,20161230,000000,95.1801,96.2637,94.8493,95.598,91195.866814518,0
+ZROZ.US,D,20170103,000000,94.4454,96.6211,94.4454,96.3506,156401.58490681,0
+ZROZ.US,D,20170104,000000,96.5442,96.9629,96.1778,96.72,66255.692155365,0
+ZROZ.US,D,20170105,000000,97.1239,99.2286,96.8266,99.1001,124275.61861255,0
+ZROZ.US,D,20170106,000000,98.0009,98.7643,97.5071,97.5565,82531.808899676,0
+ZROZ.US,D,20170109,000000,98.9125,99.3374,98.4187,98.7347,12788.015830834,0
+ZROZ.US,D,20170110,000000,98.6359,99.0409,98.0404,98.7446,22206.394552799,0
+ZROZ.US,D,20170111,000000,98.8137,99.5351,98.2903,99.189,23889.188084932,0
+ZROZ.US,D,20170112,000000,99.9592,100.424,98.8039,98.8928,32220.129831258,0
+ZROZ.US,D,20170113,000000,98.1777,98.5767,97.3965,98.148,33784.459558783,0
+ZROZ.US,D,20170117,000000,100.167,100.167,99.0211,99.8013,28662.165648396,0
+ZROZ.US,D,20170118,000000,98.6458,99.11,97.7916,97.7916,20965.055882283,0
+ZROZ.US,D,20170119,000000,97.4458,97.4458,96.2933,96.8266,22674.17470433,0
+ZROZ.US,D,20170120,000000,96.6814,96.9827,95.9357,96.6211,37649.214620247,0
+ZROZ.US,D,20170123,000000,96.8651,98.6063,96.8651,98.0591,8956.673637336,0
+ZROZ.US,D,20170124,000000,97.6148,97.9712,96.4276,97.0458,25141.664378102,0
+ZROZ.US,D,20170125,000000,95.5595,96.1007,94.8405,95.1259,36538.489888147,0
+ZROZ.US,D,20170126,000000,95.1703,95.7125,94.6429,95.7125,32928.887636609,0
+ZROZ.US,D,20170127,000000,96.0038,96.4957,95.7224,96.3209,15630.134630291,0
+ZROZ.US,D,20170130,000000,95.9269,96.398,95.5308,95.6839,24690.084404978,0
+ZROZ.US,D,20170131,000000,95.598,96.8266,95.598,96.6211,13284.146294579,0
+ZROZ.US,D,20170201,000000,95.7125,96.0631,95.2365,95.5683,37916.517563979,0
+ZROZ.US,D,20170202,000000,96.3792,96.6014,95.1703,95.43,40792.049231403,0
+ZROZ.US,D,20170203,000000,95.7125,96.1481,94.7268,95.3046,28142.747428188,0
+ZROZ.US,D,20170206,000000,96.0721,96.4078,95.5209,96.0907,10603.016768052,0
+ZROZ.US,D,20170207,000000,95.9654,97.5169,95.9654,97.1239,31926.501597613,0
+ZROZ.US,D,20170208,000000,98.3594,99.4457,98.2665,99.2582,58295.329490122,0
+ZROZ.US,D,20170209,000000,98.2804,98.4878,97.2602,97.5565,31731.086945566,0
+ZROZ.US,D,20170210,000000,96.6399,97.8823,96.6399,97.6434,10950.308092673,0
+ZROZ.US,D,20170213,000000,97.0271,97.1041,96.6211,97.036,27778.243414008,0
+ZROZ.US,D,20170214,000000,96.9727,96.9727,95.2652,96.0907,35127.049344347,0
+ZROZ.US,D,20170215,000000,95.3125,95.6839,95.1801,95.4004,12707.014938793,0
+ZROZ.US,D,20170216,000000,95.9654,97.0221,95.7421,96.2439,43491.403958641,0
+ZROZ.US,D,20170217,000000,97.3579,97.3579,96.953,96.9629,7752.7978793898,0
+ZROZ.US,D,20170221,000000,96.4276,97.3678,96.2439,96.7496,12849.779011014,0
+ZROZ.US,D,20170222,000000,97.5169,97.6335,96.1105,96.8948,26584.492767566,0
+ZROZ.US,D,20170223,000000,97.2118,97.3194,96.8562,97.27,32461.107485077,0
+ZROZ.US,D,20170224,000000,98.0108,99.3175,97.9021,98.8928,74050.002991925,0
+ZROZ.US,D,20170227,000000,98.8236,99.0705,98.0493,98.0493,11160.910411978,0
+ZROZ.US,D,20170228,000000,98.3989,98.9717,98.3989,98.8928,25688.420399372,0
+ZROZ.US,D,20170301,000000,96.158,96.3693,95.598,96.1392,29958.179921037,0
+ZROZ.US,D,20170302,000000,95.6839,95.7421,95.2552,95.6839,25223.677781293,0
+ZROZ.US,D,20170303,000000,95.9555,96.1105,95.1614,96.0038,79336.323708693,0
+ZROZ.US,D,20170306,000000,95.7609,95.7609,95.1614,95.3323,29473.187079948,0
+ZROZ.US,D,20170307,000000,94.8691,95.1901,94.6785,94.9164,32008.515000803,0
+ZROZ.US,D,20170308,000000,93.678,94.2853,93.5071,94.2853,51944.859554177,0
+ZROZ.US,D,20170309,000000,93.6494,93.6494,93.0103,93.0647,28105.28451562,0
+ZROZ.US,D,20170310,000000,93.5535,93.7728,93.0193,93.4508,11335.062329864,0
+ZROZ.US,D,20170313,000000,93.0647,93.441,92.6953,92.6953,18328.476846378,0
+ZROZ.US,D,20170314,000000,93.0745,93.8568,93.0745,93.3965,6771.6745745539,0
+ZROZ.US,D,20170315,000000,93.999,95.4004,93.999,95.0113,47176.944546466,0
+ZROZ.US,D,20170316,000000,94.5777,94.6627,94.0148,94.2557,17745.270423688,0
+ZROZ.US,D,20170317,000000,94.718,95.43,94.5313,95.2464,8197.2902744599,0
+ZROZ.US,D,20170320,000000,95.0972,95.9456,94.9164,95.8991,20054.808357983,0
+ZROZ.US,D,20170321,000000,95.9081,97.114,95.7511,97.0854,53056.596797427,0
+ZROZ.US,D,20170322,000000,97.6532,98.0305,97.3481,97.6048,25408.967321834,0
+ZROZ.US,D,20170323,000000,97.9021,97.9021,97.2315,97.436,12860.91663367,0
+ZROZ.US,D,20170324,000000,97.3678,98.3989,97.3678,98.0591,152468.99159826,0
+ZROZ.US,D,20170327,000000,99.0903,99.4457,98.4088,98.7743,67181.127346923,0
+ZROZ.US,D,20170328,000000,99.2977,99.2977,97.6532,97.8202,28915.293436021,0
+ZROZ.US,D,20170329,000000,98.0206,98.6854,98.0206,98.6557,12592.601178787,0
+ZROZ.US,D,20170330,000000,98.2172,98.3199,97.4064,97.426,12410.349171697,0
+ZROZ.US,D,20170331,000000,97.0754,97.7619,97.036,97.7223,28348.28719174,0
+ZROZ.US,D,20170403,000000,97.6148,99.2977,97.6148,99.0508,22923.252447353,0
+ZROZ.US,D,20170404,000000,98.5865,98.8631,98.0305,98.0305,14819.113198739,0
+ZROZ.US,D,20170405,000000,97.6148,98.6557,97.5663,98.5273,42562.931233631,0
+ZROZ.US,D,20170406,000000,98.3693,98.3989,97.5269,98.389,18392.265048859,0
+ZROZ.US,D,20170407,000000,99.1001,99.555,97.7421,97.8498,15602.796829228,0
+ZROZ.US,D,20170410,000000,98.4285,98.9817,98.1184,98.4681,22134.506261112,0
+ZROZ.US,D,20170411,000000,99.1594,100.147,99.1594,100.049,26442.741206496,0
+ZROZ.US,D,20170412,000000,100.009,100.798,99.5152,100.68,94625.242081265,0
+ZROZ.US,D,20170413,000000,101.076,101.362,100.473,101.125,31702.736633351,0
+ZROZ.US,D,20170417,000000,101.066,101.066,100.275,100.414,12655.376870118,0
+ZROZ.US,D,20170418,000000,101.549,102.666,101.382,102.666,21554.337371875,0
+ZROZ.US,D,20170419,000000,101.797,101.885,101.184,101.599,38340.75973604,0
+ZROZ.US,D,20170420,000000,101.293,101.362,100.68,101.184,10059.298280232,0
+ZROZ.US,D,20170421,000000,101.5,101.885,100.868,100.947,13686.113221329,0
+ZROZ.US,D,20170424,000000,99.7913,100.532,99.6533,100.285,44032.084913008,0
+ZROZ.US,D,20170425,000000,99.3374,99.5838,98.2172,98.3298,47639.662142244,0
+ZROZ.US,D,20170426,000000,98.4187,99.0903,98.3199,98.9717,11831.19279361,0
+ZROZ.US,D,20170427,000000,98.6854,99.2977,98.4385,99.031,9453.8166122323,0
+ZROZ.US,D,20170428,000000,98.4187,99.3374,98.4187,99.0014,48456.758640699,0
+ZROZ.US,D,20170501,000000,98.8434,98.9224,97.4577,97.752,48018.341312532,0
+ZROZ.US,D,20170502,000000,97.6148,98.6458,97.6148,98.5372,42051.613102627,0
+ZROZ.US,D,20170503,000000,99.5152,99.6433,98.8039,98.9323,23916.525885995,0
+ZROZ.US,D,20170504,000000,97.9515,98.3594,97.8014,98.3002,8570.906888995,0
+ZROZ.US,D,20170505,000000,98.5865,98.6261,98.1777,98.4385,6372.7451812563,0
+ZROZ.US,D,20170508,000000,98.2172,98.3199,97.4676,97.6532,149108.46708975,0
+ZROZ.US,D,20170509,000000,97.2602,97.6335,97.2315,97.4676,11424.163311108,0
+ZROZ.US,D,20170510,000000,98.158,98.158,97.2602,97.3678,8046.4261130352,0
+ZROZ.US,D,20170511,000000,96.9046,97.5269,96.7693,97.3481,10606.054301503,0
+ZROZ.US,D,20170512,000000,98.1085,98.705,98.0789,98.389,9601.6432402055,0
+ZROZ.US,D,20170515,000000,98.1678,98.2665,97.8725,97.9318,9331.3027630216,0
+ZROZ.US,D,20170516,000000,98.3199,99.1397,98.3199,98.4977,23886.15055148,0
+ZROZ.US,D,20170517,000000,99.8807,101.105,99.555,100.621,37002.219995076,0
+ZROZ.US,D,20170518,000000,101.253,101.569,100.562,100.986,16139.427738993,0
+ZROZ.US,D,20170519,000000,100.986,101.629,100.512,101.164,50446.343051435,0
+ZROZ.US,D,20170522,000000,101.056,101.303,100.611,100.73,7997.8255778111,0
+ZROZ.US,D,20170523,000000,100.986,100.986,99.5738,99.5738,56742.137385253,0
+ZROZ.US,D,20170524,000000,100.207,100.532,100.068,100.502,34599.531034937,0
+ZROZ.US,D,20170525,000000,100.167,100.641,100.167,100.532,5524.260837136,0
+ZROZ.US,D,20170526,000000,101.026,101.322,100.77,100.938,10060.310791383,0
+ZROZ.US,D,20170530,000000,101.441,101.895,101.372,101.639,10428.864850165,0
+ZROZ.US,D,20170531,000000,101.619,102.518,101.619,102.162,17470.879901903,0
+ZROZ.US,D,20170601,000000,101.777,102.468,101.727,102.073,13746.863890359,0
+ZROZ.US,D,20170602,000000,103.545,104.492,103.525,103.88,7652.5592754901,0
+ZROZ.US,D,20170605,000000,103.199,103.525,102.853,102.853,14859.613644759,0
+ZROZ.US,D,20170606,000000,104.226,104.324,103.633,103.93,23987.40166653,0
+ZROZ.US,D,20170607,000000,103.426,103.851,102.863,102.902,8731.8961619247,0
+ZROZ.US,D,20170608,000000,103.07,103.07,102.28,102.557,10310.401045556,0
+ZROZ.US,D,20170609,000000,102.083,102.566,101.757,102.409,7205.0293469685,0
+ZROZ.US,D,20170612,000000,102.033,103.14,101.984,102.191,8530.4064429749,0
+ZROZ.US,D,20170613,000000,101.787,102.518,101.787,102.518,10388.364404145,0
+ZROZ.US,D,20170614,000000,104.266,105.155,104.068,104.66,27350.963708496,0
+ZROZ.US,D,20170615,000000,104.769,104.967,104.434,104.769,20535.751154471,0
+ZROZ.US,D,20170616,000000,104.572,105.055,104.552,104.977,7012.6522283732,0
+ZROZ.US,D,20170619,000000,105.105,105.233,104.7,105.026,10225.350108915,0
+ZROZ.US,D,20170620,000000,105.678,106.527,105.678,106.3,7640.4091416841,0
+ZROZ.US,D,20170621,000000,106.418,107.011,105.757,106.923,11903.081085295,0
+ZROZ.US,D,20170622,000000,106.942,107.071,106.389,107.071,3607.5772292368,0
+ZROZ.US,D,20170623,000000,106.853,107.229,106.823,107.031,46313.272535088,0
+ZROZ.US,D,20170626,000000,108.018,108.276,107.594,107.831,32508.695509151,0
+ZROZ.US,D,20170627,000000,106.971,106.971,105.925,106.053,17077.013064357,0
+ZROZ.US,D,20170628,000000,105.481,105.697,104.967,105.491,9074.1249307942,0
+ZROZ.US,D,20170629,000000,103.88,104.532,103.663,104.176,14588.260656425,0
+ZROZ.US,D,20170630,000000,103.762,104.315,103.555,103.89,9129.8130440718,0
+ZROZ.US,D,20170703,000000,104.088,104.088,102.863,103.169,4546.1750657516,0
+ZROZ.US,D,20170705,000000,103.14,103.555,102.952,103.268,32280.880500288,0
+ZROZ.US,D,20170706,000000,102.251,102.557,101.421,101.935,40136.954517029,0
+ZROZ.US,D,20170707,000000,101.164,101.471,101.016,101.125,18794.231975609,0
+ZROZ.US,D,20170710,000000,101.293,101.52,101.174,101.234,3675.4154763204,0
+ZROZ.US,D,20170711,000000,101.401,101.855,101.095,101.441,4356.8354806078,0
+ZROZ.US,D,20170712,000000,102.409,102.538,102.013,102.369,16042.226668546,0
+ZROZ.US,D,20170713,000000,102.191,102.191,101.263,101.461,14207.556463837,0
+ZROZ.US,D,20170714,000000,102.418,102.518,101.441,101.53,34970.11011602,0
+ZROZ.US,D,20170717,000000,101.767,102.518,101.599,101.984,11825.117726707,0
+ZROZ.US,D,20170718,000000,102.952,103.585,102.844,103.288,20329.198879768,0
+ZROZ.US,D,20170719,000000,103.505,103.633,103.367,103.436,8344.1043912826,0
+ZROZ.US,D,20170720,000000,104.454,104.592,103.9,103.969,24546.307821607,0
+ZROZ.US,D,20170721,000000,104.641,104.957,104.552,104.631,7861.1365724934,0
+ZROZ.US,D,20170724,000000,104.374,104.512,103.92,103.989,3593.4020731297,0
+ZROZ.US,D,20170725,000000,102.557,102.676,101.737,101.787,13204.157913689,0
+ZROZ.US,D,20170726,000000,101.549,102.389,101.461,102.152,7932.0123530285,0
+ZROZ.US,D,20170727,000000,101.204,101.461,100.73,101.174,14893.026512727,0
+ZROZ.US,D,20170728,000000,101.243,102.241,101.243,102.033,15257.530526907,0
+ZROZ.US,D,20170731,000000,101.677,102.448,101.421,102.201,26444.766228797,0
+ZROZ.US,D,20170801,000000,101.757,103.565,101.757,103.555,20368.686814638,0
+ZROZ.US,D,20170802,000000,104.019,104.286,103.693,103.723,9334.3402964731,0
+ZROZ.US,D,20170803,000000,104.324,105.451,104.324,105.343,3868.8051060661,0
+ZROZ.US,D,20170804,000000,104.315,104.344,103.445,103.94,92249.890922189,0
+ZROZ.US,D,20170807,000000,103.752,104.344,103.505,104.344,10370.139203436,0
+ZROZ.US,D,20170808,000000,103.397,103.505,103.07,103.426,5267.0830049087,0
+ZROZ.US,D,20170809,000000,105.194,105.194,104.454,104.454,31894.101240796,0
+ZROZ.US,D,20170810,000000,104.987,106.102,104.828,105.925,23867.925350771,0
+ZROZ.US,D,20170811,000000,105.135,105.974,105.135,105.974,7479.4198687544,0
+ZROZ.US,D,20170814,000000,105.421,105.678,105.075,105.075,3264.3359492168,0
+ZROZ.US,D,20170815,000000,103.861,104.71,103.565,104.464,30171.819773794,0
+ZROZ.US,D,20170816,000000,103.999,105.223,103.999,105.145,7842.9113717844,0
+ZROZ.US,D,20170817,000000,105.016,106.122,104.977,105.954,14609.523390586,0
+ZROZ.US,D,20170818,000000,106.518,106.843,105.678,105.964,20380.836948445,0
+ZROZ.US,D,20170821,000000,106.212,106.438,106.024,106.34,4084.4699811229,0
+ZROZ.US,D,20170822,000000,106.073,106.3,105.609,105.935,9264.4770270885,0
+ZROZ.US,D,20170823,000000,106.725,107.071,106.498,107.071,11768.417102278,0
+ZROZ.US,D,20170824,000000,106.508,106.942,106.182,106.379,9208.7889138109,0
+ZROZ.US,D,20170825,000000,106.518,107.061,106.29,107.051,5066.6057971094,0
+ZROZ.US,D,20170828,000000,106.576,106.873,106.26,106.774,4471.2492406145,0
+ZROZ.US,D,20170829,000000,108.078,108.088,106.814,106.981,14135.668172151,0
+ZROZ.US,D,20170830,000000,106.557,107.268,106.537,107.169,13548.41170486,0
+ZROZ.US,D,20170831,000000,107.347,107.772,107.149,107.505,15863.012194907,0
+ZROZ.US,D,20170901,000000,106.971,106.971,105.915,105.944,53750.166935521,0
+ZROZ.US,D,20170905,000000,107.535,108.581,107.535,108.512,15764.798613308,0
+ZROZ.US,D,20170906,000000,108.651,108.858,107.426,107.426,9205.7513803594,0
+ZROZ.US,D,20170907,000000,108.849,109.866,108.829,109.342,7227.3045922795,0
+ZROZ.US,D,20170908,000000,109.411,109.411,108.532,108.769,5411.8720994304,0
+ZROZ.US,D,20170911,000000,107.446,107.88,106.666,106.883,31399.995799352,0
+ZROZ.US,D,20170912,000000,106.695,106.695,105.935,106.31,9974.24734359,0
+ZROZ.US,D,20170913,000000,106.557,106.557,105.678,105.678,12927.742369603,0
+ZROZ.US,D,20170914,000000,105.866,106.29,105.856,106.29,12599.688756841,0
+ZROZ.US,D,20170915,000000,106.715,106.745,106.23,106.478,4587.6880229222,0
+ZROZ.US,D,20170918,000000,106.222,106.222,105.323,105.569,6343.3823578917,0
+ZROZ.US,D,20170919,000000,105.333,105.333,105.174,105.174,3538.7264710027,0
+ZROZ.US,D,20170920,000000,105.609,105.767,105.026,105.767,9354.5905194831,0
+ZROZ.US,D,20170921,000000,105.925,106.122,105.599,105.727,4232.2966090962,0
+ZROZ.US,D,20170922,000000,106.24,106.36,105.875,105.895,3343.3118189559,0
+ZROZ.US,D,20170925,000000,106.122,107.307,106.122,106.952,12564.250866573,0
+ZROZ.US,D,20170926,000000,106.675,106.764,106.508,106.764,1413.4655661001,0
+ZROZ.US,D,20170927,000000,104.434,104.898,104.028,104.038,49037.940041088,0
+ZROZ.US,D,20170928,000000,103.297,103.801,103.07,103.801,7447.0195119383,0
+ZROZ.US,D,20170929,000000,103.613,104.69,103.505,103.949,19554.627849635,0
+ZROZ.US,D,20171002,000000,104.434,104.72,103.643,103.643,12782.953275081,0
+ZROZ.US,D,20171003,000000,103.229,103.94,103.229,103.781,8918.198213617,0
+ZROZ.US,D,20171004,000000,103.771,104.058,103.327,103.841,12121.783493804,0
+ZROZ.US,D,20171005,000000,103.623,103.623,103.08,103.179,33058.489063873,0
+ZROZ.US,D,20171006,000000,102.714,103.693,102.438,103.011,10306.351000955,0
+ZROZ.US,D,20171009,000000,103.347,103.347,102.902,103.297,2757.0678628155,0
+ZROZ.US,D,20171010,000000,103.683,104.482,103.603,103.603,8039.3385349817,0
+ZROZ.US,D,20171011,000000,103.841,104.078,103.703,103.91,7011.6397172227,0
+ZROZ.US,D,20171012,000000,104.088,104.769,103.693,104.72,68791.02007622,0
+ZROZ.US,D,20171013,000000,105.639,105.925,104.937,105.747,8800.7469201588,0
+ZROZ.US,D,20171016,000000,105.549,105.856,105.085,105.549,15812.386637382,0
+ZROZ.US,D,20171017,000000,105.461,106.408,105.461,106.122,21021.756506712,0
+ZROZ.US,D,20171018,000000,105.085,105.085,104.572,104.828,6389.9578708148,0
+ZROZ.US,D,20171019,000000,105.609,106.024,105.343,105.491,15299.043484077,0
+ZROZ.US,D,20171020,000000,103.603,103.831,103.07,103.465,10484.552963443,0
+ZROZ.US,D,20171023,000000,103.92,104.414,103.426,103.575,11457.576179074,0
+ZROZ.US,D,20171024,000000,102.834,102.853,102.528,102.784,5992.0409886677,0
+ZROZ.US,D,20171025,000000,101.767,102.201,101.263,102.063,5419.9721886344,0
+ZROZ.US,D,20171026,000000,102.182,102.182,101.559,101.599,15843.774483047,0
+ZROZ.US,D,20171027,000000,102.251,103.021,101.935,102.468,27735.717945687,0
+ZROZ.US,D,20171030,000000,103.011,104.216,102.834,104.216,8206.4028748144,0
+ZROZ.US,D,20171031,000000,104.176,104.602,103.999,104.344,11508.201736599,0
+ZROZ.US,D,20171101,000000,104.344,105.421,104.344,104.858,19126.335632973,0
+ZROZ.US,D,20171102,000000,105.135,105.589,105.115,105.589,6179.3555515105,0
+ZROZ.US,D,20171103,000000,105.697,106.527,105.697,105.954,54244.272376966,0
+ZROZ.US,D,20171106,000000,106.35,106.705,106.27,106.576,32423.644572508,0
+ZROZ.US,D,20171107,000000,107.515,107.535,107.327,107.327,8468.6432627943,0
+ZROZ.US,D,20171108,000000,107.584,107.594,106.833,107.011,27422.852000182,0
+ZROZ.US,D,20171109,000000,106.32,106.468,106.31,106.468,1920.7336525013,0
+ZROZ.US,D,20171110,000000,104.957,104.957,103.91,104.404,6284.6567111626,0
+ZROZ.US,D,20171113,000000,105.065,105.065,104.532,104.848,5490.8479691695,0
+ZROZ.US,D,20171114,000000,105.609,105.609,105.579,105.579,496.13046374572,0
+ZROZ.US,D,20171115,000000,106.883,107.732,106.448,107.545,7722.4225448747,0
+ZROZ.US,D,20171116,000000,107.327,107.327,105.954,105.964,16361.167680954,0
+ZROZ.US,D,20171117,000000,107.209,107.377,107.041,107.277,3115.496810093,0
+ZROZ.US,D,20171120,000000,106.794,107.357,106.794,107.297,14016.191856392,0
+ZROZ.US,D,20171121,000000,108.512,108.512,107.782,107.97,5806.751448126,0
+ZROZ.US,D,20171122,000000,108.522,108.739,108.078,108.522,5202.2822912766,0
+ZROZ.US,D,20171124,000000,108.552,108.552,107.94,108.186,2539.3779654577,0
+ZROZ.US,D,20171127,000000,107.989,108.443,107.594,107.594,9612.780862861,0
+ZROZ.US,D,20171128,000000,107.998,108.71,107.742,107.979,4556.3001772566,0
+ZROZ.US,D,20171129,000000,106.152,106.527,105.925,106.527,8920.223235918,0
+ZROZ.US,D,20171130,000000,106.152,106.152,105.016,105.658,3402.037465685,0
+ZROZ.US,D,20171201,000000,107.416,109.599,106.725,108.018,75307.541840848,0
+ZROZ.US,D,20171204,000000,107.446,108.453,107.199,108.334,6006.2161447747,0
+ZROZ.US,D,20171205,000000,108.325,109.559,108.325,109.135,15064.140897161,0
+ZROZ.US,D,20171206,000000,110.152,110.497,109.756,109.954,127042.81158687,0
+ZROZ.US,D,20171207,000000,110.339,110.517,108.068,108.542,29924.767053071,0
+ZROZ.US,D,20171208,000000,108.433,108.591,107.998,108.443,28813.029809821,0
+ZROZ.US,D,20171211,000000,108.729,109.115,108.285,108.285,20579.289133942,0
+ZROZ.US,D,20171212,000000,107.96,108.354,107.426,108.354,16769.209674606,0
+ZROZ.US,D,20171213,000000,108.542,109.5,108.542,109.213,29016.544551071,0
+ZROZ.US,D,20171214,000000,109.243,110.389,108.887,109.974,15570.396472411,0
+ZROZ.US,D,20171215,000000,110.201,111.426,109.954,110.923,26462.991429506,0
+ZROZ.US,D,20171218,000000,110.478,110.478,109.007,109.362,27592.953873466,0
+ZROZ.US,D,20171219,000000,108.364,108.364,106.418,107.357,25282.403428022,0
+ZROZ.US,D,20171220,000000,105.599,105.994,105.184,105.184,14924.414358392,0
+ZROZ.US,D,20171221,000000,105.401,106.498,105.401,106.418,27976.695599506,0
+ZROZ.US,D,20171222,000000,106.527,106.853,106.24,106.626,7820.6361264734,0
+ZROZ.US,D,20171226,000000,107.119,107.683,107.011,107.209,25762.33371336,0
+ZROZ.US,D,20171227,000000,107.85,109.322,107.446,109.165,14671.286570766,0
+ZROZ.US,D,20171228,000000,108.483,109.303,108.404,109.303,8929.3358362725,0
+ZROZ.US,D,20171229,000000,108.987,109.728,108.789,109.728,31465.809024135,0
+ZROZ.US,D,20180102,000000,108.779,108.779,107.169,107.535,23215.868169849,0
+ZROZ.US,D,20180103,000000,108.315,108.433,107.643,108.295,14131.618127549,0
+ZROZ.US,D,20180104,000000,108.147,108.424,107.317,108.354,12053.94524672,0
+ZROZ.US,D,20180105,000000,108.118,108.384,107.258,107.712,13305.409028739,0
+ZROZ.US,D,20180108,000000,108.028,108.058,107.061,107.515,12483.249974533,0
+ZROZ.US,D,20180109,000000,107.021,107.021,105.313,105.313,14158.955928613,0
+ZROZ.US,D,20180110,000000,103.949,105.194,103.603,105.006,45118.509377496,0
+ZROZ.US,D,20180111,000000,104.779,106.034,104.612,105.787,69078.573242963,0
+ZROZ.US,D,20180112,000000,105.421,106.508,105.421,106.014,10675.917570888,0
+ZROZ.US,D,20180116,000000,106.932,107.129,106.28,107.129,18278.863800003,0
+ZROZ.US,D,20180117,000000,107.307,107.702,106.547,106.873,9586.455572948,0
+ZROZ.US,D,20180118,000000,105.52,105.826,105.006,105.203,16448.243639896,0
+ZROZ.US,D,20180119,000000,104.888,104.957,104.532,104.621,18194.825374511,0
+ZROZ.US,D,20180122,000000,104.858,105.174,104.295,104.66,9638.0936416235,0
+ZROZ.US,D,20180123,000000,105.569,105.688,104.769,105.263,25230.765359347,0
+ZROZ.US,D,20180124,000000,104.088,104.482,103.633,104.472,15512.683336833,0
+ZROZ.US,D,20180125,000000,104.552,105.806,104.552,105.688,7949.2250425871,0
+ZROZ.US,D,20180126,000000,105.333,105.333,104.602,105.075,11311.774573403,0
+ZROZ.US,D,20180129,000000,104.364,104.364,103.505,104.266,14946.689603703,0
+ZROZ.US,D,20180130,000000,103.643,103.643,102.912,103.149,25984.073655319,0
+ZROZ.US,D,20180131,000000,104.276,104.532,103.07,104.464,110002.24892393,0
+ZROZ.US,D,20180201,000000,104.324,104.334,102.182,102.3,32008.515000803,0
+ZROZ.US,D,20180202,000000,101.53,101.53,100.097,100.66,94538.166122323,0
+ZROZ.US,D,20180205,000000,99.8609,103.327,99.2384,101.885,39859.526461792,0
+ZROZ.US,D,20180206,000000,102.508,102.508,100.68,100.878,24740.709962504,0
+ZROZ.US,D,20180207,000000,101.322,101.322,99.0903,99.3075,16342.942480244,0
+ZROZ.US,D,20180208,000000,98.3594,99.555,98.1184,99.2878,78794.630243175,0
+ZROZ.US,D,20180209,000000,98.2903,99.396,98.0108,98.0108,40087.341470655,0
+ZROZ.US,D,20180212,000000,98.9421,99.406,98.3002,98.8434,30333.821557874,0
+ZROZ.US,D,20180213,000000,98.8828,99.4457,98.8137,99.2582,4686.9141156713,0
+ZROZ.US,D,20180214,000000,98.8532,98.8532,97.6048,98.0493,29201.834091613,0
+ZROZ.US,D,20180215,000000,98.5767,99.3374,98.5372,98.5372,6499.309075069,0
+ZROZ.US,D,20180216,000000,99.5152,99.9095,99.0903,99.0903,11970.919332379,0
+ZROZ.US,D,20180220,000000,98.6656,98.8236,97.9812,98.4681,5645.7621751962,0
+ZROZ.US,D,20180221,000000,98.4285,98.6162,96.3021,96.6301,27502.840381071,0
+ZROZ.US,D,20180222,000000,97.0754,97.5269,96.7397,97.0024,13331.734318653,0
+ZROZ.US,D,20180223,000000,97.8498,98.6656,97.8498,98.2804,11630.715585811,0
+ZROZ.US,D,20180226,000000,98.8335,99.268,98.1283,98.3989,24021.827045647,0
+ZROZ.US,D,20180227,000000,98.8532,98.8532,97.4577,98.3989,13429.947900252,0
+ZROZ.US,D,20180228,000000,98.8039,99.4358,98.6656,99.2582,8763.2840075903,0
+ZROZ.US,D,20180301,000000,99.189,100.345,98.8039,100.285,15523.820959489,0
+ZROZ.US,D,20180302,000000,99.7129,99.7129,98.7347,99.2384,11209.510947201,0
+ZROZ.US,D,20180305,000000,99.2977,99.3275,98.0206,98.6854,3086.1339867285,0
+ZROZ.US,D,20180306,000000,99.2582,99.3374,98.7545,99.0211,2947.4199591098,0
+ZROZ.US,D,20180307,000000,98.8236,99.4556,98.4878,98.4878,15684.810232418,0
+ZROZ.US,D,20180308,000000,98.7446,99.8609,98.7446,99.3374,22258.032621474,0
+ZROZ.US,D,20180309,000000,98.4088,99.0804,97.9515,98.31,21646.475886571,0
+ZROZ.US,D,20180312,000000,98.6063,99.3175,98.6063,99.3175,9113.6128656638,0
+ZROZ.US,D,20180313,000000,99.0211,100.404,99.0211,100.029,5661.9623536042,0
+ZROZ.US,D,20180314,000000,100.315,101.668,100.315,101.451,7156.4288117444,0
+ZROZ.US,D,20180315,000000,101.224,101.747,100.888,101.539,10803.493975851,0
+ZROZ.US,D,20180316,000000,100.73,101.125,100.621,100.818,10308.376023255,0
+ZROZ.US,D,20180319,000000,100.187,100.78,100.187,100.325,35512.816092689,0
+ZROZ.US,D,20180320,000000,99.7715,99.9393,99.5639,99.7029,15976.413443763,0
+ZROZ.US,D,20180321,000000,99.5639,99.9294,98.7743,99.9294,13291.233872633,0
+ZROZ.US,D,20180322,000000,101.668,101.984,100.838,101.659,39039.392429886,0
+ZROZ.US,D,20180323,000000,100.73,101.649,100.572,101.293,111267.88786206,0
+ZROZ.US,D,20180326,000000,101.283,101.431,100.512,100.512,16075.639536512,0
+ZROZ.US,D,20180327,000000,100.868,102.557,100.868,102.438,12372.886259128,0
+ZROZ.US,D,20180328,000000,102.566,103.041,102.29,102.834,10683.005148941,0
+ZROZ.US,D,20180329,000000,103.535,104.147,103.327,103.89,85835.632783762,0
+ZROZ.US,D,20180402,000000,103.248,104.482,102.734,103.791,32426.68210596,0
+ZROZ.US,D,20180403,000000,103.14,103.297,102.35,102.35,5365.2965865073,0
+ZROZ.US,D,20180404,000000,102.992,103.07,102.142,102.142,2972.7327378723,0
+ZROZ.US,D,20180405,000000,101.5,101.569,100.74,101.036,24769.060274717,0
+ZROZ.US,D,20180406,000000,101.826,102.656,101.629,102.547,8041.3635572827,0
+ZROZ.US,D,20180409,000000,101.935,102.705,101.797,102.705,2084.7604588825,0
+ZROZ.US,D,20180410,000000,102.696,102.932,102.152,102.547,26836.608044042,0
+ZROZ.US,D,20180411,000000,103.515,103.515,103.179,103.367,6304.9069341727,0
+ZROZ.US,D,20180412,000000,102.251,102.538,101.807,102.073,2885.6567789292,0
+ZROZ.US,D,20180413,000000,102.389,102.576,102.073,102.538,86967.620250023,0
+ZROZ.US,D,20180416,000000,102.004,102.784,101.737,102.596,3260.2859046147,0
+ZROZ.US,D,20180417,000000,102.814,103.623,102.528,103.397,11207.485924901,0
+ZROZ.US,D,20180418,000000,103.061,103.258,101.945,102.221,5888.7648513166,0
+ZROZ.US,D,20180419,000000,100.898,101.036,100.246,100.78,13386.40992078,0
+ZROZ.US,D,20180420,000000,100.117,100.443,99.4159,99.7317,6264.4064881526,0
+ZROZ.US,D,20180423,000000,99.7615,99.7615,99.3474,99.5937,6889.125868012,0
+ZROZ.US,D,20180424,000000,99.4258,99.6235,98.7643,99.0606,3949.8059981062,0
+ZROZ.US,D,20180425,000000,98.2567,98.6656,97.7916,98.0888,10186.874685195,0
+ZROZ.US,D,20180426,000000,98.8928,98.9619,98.5372,98.952,27673.954765506,0
+ZROZ.US,D,20180427,000000,99.8112,100.374,99.8112,100.285,3879.9427287216,0
+ZROZ.US,D,20180430,000000,100.67,101.174,100.325,100.562,22509.135386798,0
+ZROZ.US,D,20180501,000000,99.8609,100.522,99.8609,100.256,5375.4216980123,0
+ZROZ.US,D,20180502,000000,100.177,100.345,99.841,99.841,3565.0517609157,0
+ZROZ.US,D,20180503,000000,100.285,100.938,100.117,100.502,9743.3948012757,0
+ZROZ.US,D,20180504,000000,100.73,100.78,100.216,100.78,5739.9257121929,0
+ZROZ.US,D,20180507,000000,100.76,100.898,100.265,100.265,4506.6871308821,0
+ZROZ.US,D,20180508,000000,100.355,100.858,99.989,100.77,115886.96373064,0
+ZROZ.US,D,20180509,000000,99.9294,100.019,99.8807,99.9493,4959.2796151562,0
+ZROZ.US,D,20180510,000000,100.443,100.976,100.087,100.908,50955.636160137,0
+ZROZ.US,D,20180511,000000,101.352,101.549,100.966,101.451,9601.6432402055,0
+ZROZ.US,D,20180514,000000,100.947,101.263,100.532,100.868,24726.534806396,0
+ZROZ.US,D,20180515,000000,99.4854,99.4854,98.2567,99.0508,9349.5279637306,0
+ZROZ.US,D,20180516,000000,99.2286,99.2286,98.2665,98.2665,2659.8667923674,0
+ZROZ.US,D,20180517,000000,98.1974,98.2567,97.6148,97.7816,11635.778141563,0
+ZROZ.US,D,20180518,000000,97.9712,98.8039,97.9712,98.8039,46777.002642018,0
+ZROZ.US,D,20180521,000000,98.6557,99.0409,98.3594,99.0409,4559.3377107081,0
+ZROZ.US,D,20180522,000000,98.8137,98.8137,98.3594,98.7939,6319.0820902797,0
+ZROZ.US,D,20180523,000000,99.1693,99.989,99.1693,99.6136,23283.706416931,0
+ZROZ.US,D,20180524,000000,100.483,101.194,100.483,100.76,7145.2911890889,0
+ZROZ.US,D,20180525,000000,101.905,102.083,101.431,101.767,17514.417881374,0
+ZROZ.US,D,20180529,000000,103.07,105.411,102.606,104.838,37383.936698816,0
+ZROZ.US,D,20180530,000000,103.436,104.137,103.169,104.137,3502.2760695846,0
+ZROZ.US,D,20180531,000000,104.414,104.512,103.683,103.94,28165.0226735,0
+ZROZ.US,D,20180601,000000,102.883,103.337,102.428,102.883,4514.7872200861,0
+ZROZ.US,D,20180604,000000,102.498,102.498,101.717,101.717,3039.5584738054,0
+ZROZ.US,D,20180605,000000,102.36,102.794,102.033,102.231,37680.602465912,0
+ZROZ.US,D,20180606,000000,101.342,101.342,100.512,100.888,6671.4359706542,0
+ZROZ.US,D,20180607,000000,101.086,103.051,101.086,101.984,4036.8819570494,0
+ZROZ.US,D,20180608,000000,102.053,102.33,101.659,101.659,1068.1992637791,0
+ZROZ.US,D,20180611,000000,101.569,101.905,101.411,101.411,4900.5539684271,0
+ZROZ.US,D,20180612,000000,100.908,101.905,100.908,101.905,2120.1983491501,0
+ZROZ.US,D,20180613,000000,101.905,102.182,101.184,101.885,4798.2903422265,0
+ZROZ.US,D,20180614,000000,102.576,102.942,102.172,102.942,7150.3537448414,0
+ZROZ.US,D,20180615,000000,103.603,103.969,103.021,103.021,19496.914714056,0
+ZROZ.US,D,20180618,000000,103.327,103.327,102.636,103.041,13695.225821683,0
+ZROZ.US,D,20180619,000000,103.999,104.098,103.703,103.92,15080.341075569,0
+ZROZ.US,D,20180620,000000,102.814,102.922,102.636,102.636,2089.823014635,0
+ZROZ.US,D,20180621,000000,102.922,103.495,102.922,103.397,2805.6683980396,0
+ZROZ.US,D,20180622,000000,102.36,103.209,102.36,103.199,2243.7247095113,0
+ZROZ.US,D,20180625,000000,103.555,103.871,103.387,103.515,8548.6316436839,0
+ZROZ.US,D,20180626,000000,103.871,104.038,103.337,103.337,9210.8139361119,0
+ZROZ.US,D,20180627,000000,104.947,105.529,104.522,105.481,39322.895552026,0
+ZROZ.US,D,20180628,000000,105.263,105.401,105.075,105.273,21202.996002651,0
+ZROZ.US,D,20180629,000000,105.491,105.727,104.592,104.947,40602.709646259,0
+ZROZ.US,D,20180702,000000,105.441,105.441,104.522,104.522,32611.971646502,0
+ZROZ.US,D,20180703,000000,105.016,105.619,105.016,105.371,6546.8970991425,0
+ZROZ.US,D,20180705,000000,105.52,106.389,105.52,106.004,9644.1687085265,0
+ZROZ.US,D,20180706,000000,106.754,106.784,106.25,106.25,6461.8461625004,0
+ZROZ.US,D,20180709,000000,105.599,105.866,105.529,105.826,7443.9819784868,0
+ZROZ.US,D,20180710,000000,105.668,105.816,105.599,105.816,10450.127584325,0
+ZROZ.US,D,20180711,000000,106.162,106.478,105.885,106.389,6859.7630446475,0
+ZROZ.US,D,20180712,000000,106.024,106.37,106.024,106.33,2296.3752893373,0
+ZROZ.US,D,20180713,000000,106.616,106.981,106.478,106.596,19449.326689983,0
+ZROZ.US,D,20180716,000000,106.073,106.073,105.323,105.925,7366.0186198982,0
+ZROZ.US,D,20180717,000000,106.024,106.3,105.539,105.539,23639.097830758,0
+ZROZ.US,D,20180718,000000,105.471,105.767,104.848,105.085,25847.384650001,0
+ZROZ.US,D,20180719,000000,105.569,106.034,105.481,105.866,20490.188152699,0
+ZROZ.US,D,20180720,000000,105.036,105.036,103.871,103.999,6411.2206049753,0
+ZROZ.US,D,20180723,000000,103.297,103.327,101.865,102.023,14887.963956974,0
+ZROZ.US,D,20180724,000000,101.885,102.853,101.817,102.705,15195.767346726,0
+ZROZ.US,D,20180725,000000,103.1,103.288,102.705,102.705,3583.2769616247,0
+ZROZ.US,D,20180726,000000,102.863,102.902,102.31,102.31,4944.0919478987,0
+ZROZ.US,D,20180727,000000,104.522,104.522,102.379,102.438,9133.8630886738,0
+ZROZ.US,D,20180730,000000,101.707,102.241,101.668,101.668,3869.8176172166,0
+ZROZ.US,D,20180731,000000,102.814,102.892,102.438,102.676,5317.7085624337,0
+ZROZ.US,D,20180801,000000,101.935,101.935,101.134,101.204,11754.241946172,0
+ZROZ.US,D,20180802,000000,101.619,101.619,100.938,101.362,6103.4172152229,0
+ZROZ.US,D,20180803,000000,101.767,102.409,101.629,102.32,25225.702803594,0
+ZROZ.US,D,20180806,000000,102.438,103.13,102.369,102.369,2882.6192454777,0
+ZROZ.US,D,20180807,000000,101.757,101.905,101.303,101.619,7781.1481916038,0
+ZROZ.US,D,20180808,000000,101.372,101.787,101.372,101.767,5542.4860378451,0
+ZROZ.US,D,20180809,000000,102.033,102.804,102.033,102.804,2395.6013820865,0
+ZROZ.US,D,20180810,000000,103.593,104.384,103.593,104.127,5408.8345659789,0
+ZROZ.US,D,20180813,000000,103.445,103.525,103.426,103.426,2829.9686656516,0
+ZROZ.US,D,20180814,000000,103.327,103.327,103.031,103.209,2373.3261367755,0
+ZROZ.US,D,20180815,000000,103.762,104.186,103.762,103.999,3439.5003782535,0
+ZROZ.US,D,20180816,000000,103.771,104.216,103.623,103.88,4033.8444235979,0
+ZROZ.US,D,20180817,000000,104.878,104.878,103.949,103.949,1783.0321360331,0
+ZROZ.US,D,20180820,000000,104.987,105.5,104.987,105.263,60508.678865118,0
+ZROZ.US,D,20180821,000000,104.868,104.868,104.344,104.858,2579.8784114778,0
+ZROZ.US,D,20180822,000000,105.343,105.5,105.016,105.016,6989.3644719117,0
+ZROZ.US,D,20180823,000000,105.431,105.658,105.105,105.589,5039.2679960458,0
+ZROZ.US,D,20180824,000000,105.085,105.826,104.878,105.826,6333.2572463867,0
+ZROZ.US,D,20180827,000000,105.51,105.579,104.996,105.016,3331.1616851498,0
+ZROZ.US,D,20180828,000000,104.137,104.592,103.959,104.019,10684.017660092,0
+ZROZ.US,D,20180829,000000,104.434,104.552,103.811,104.472,8709.6209166137,0
+ZROZ.US,D,20180830,000000,104.878,105.105,104.444,104.868,10421.777272111,0
+ZROZ.US,D,20180831,000000,105.697,105.697,104.444,104.492,2991.9704497319,0
+ZROZ.US,D,20180904,000000,103.219,103.307,102.883,103.159,7172.6289901524,0
+ZROZ.US,D,20180905,000000,102.962,103.11,102.676,102.734,23499.371291989,0
+ZROZ.US,D,20180906,000000,102.962,103.525,102.962,103.397,4506.6871308821,0
+ZROZ.US,D,20180907,000000,102.448,102.458,102.033,102.073,24307.355190089,0
+ZROZ.US,D,20180910,000000,102.251,102.705,102.251,102.696,20689.652849348,0
+ZROZ.US,D,20180911,000000,102.211,102.241,101.659,101.659,5688.2876435173,0
+ZROZ.US,D,20180912,000000,102.004,102.191,101.945,102.182,6014.3162339788,0
+ZROZ.US,D,20180913,000000,102.656,102.734,102.241,102.31,4255.5843655577,0
+ZROZ.US,D,20180914,000000,101.539,101.787,101.303,101.639,10066.385858286,0
+ZROZ.US,D,20180917,000000,101.154,101.817,101.144,101.579,65294.819073539,0
+ZROZ.US,D,20180918,000000,100.848,100.848,99.7317,99.8609,16593.032734418,0
+ZROZ.US,D,20180919,000000,99.5639,99.5639,98.5767,98.9619,16929.186436385,0
+ZROZ.US,D,20180920,000000,99.0804,99.8311,99.0508,99.6831,18601.854857013,0
+ZROZ.US,D,20180921,000000,99.5937,99.8013,99.4656,99.8013,17036.512618337,0
+ZROZ.US,D,20180924,000000,99.0705,99.841,99.0705,99.396,5059.5182190559,0
+ZROZ.US,D,20180925,000000,98.9224,99.2483,98.8335,99.2483,5676.1375097113,0
+ZROZ.US,D,20180926,000000,99.4159,100.364,99.2088,100.325,16301.429523074,0
+ZROZ.US,D,20180927,000000,100.049,100.493,99.9294,100.493,6691.6861936642,0
+ZROZ.US,D,20180928,000000,100.572,100.68,99.8609,99.8609,235334.92917761,0
+ZROZ.US,D,20181001,000000,99.4556,99.4556,98.6952,98.6952,17047.650240994,0
+ZROZ.US,D,20181002,000000,99.3175,99.8013,99.0705,99.4656,33417.930522301,0
+ZROZ.US,D,20181003,000000,98.7248,98.7248,96.0038,97.0024,33764.209335773,0
+ZROZ.US,D,20181004,000000,95.9169,96.0533,95.2464,95.7125,62306.898668409,0
+ZROZ.US,D,20181005,000000,94.6686,95.0409,93.9041,94.3704,15810.361615081,0
+ZROZ.US,D,20181008,000000,94.3516,94.5214,93.8074,93.8074,21684.95131029,0
+ZROZ.US,D,20181009,000000,94.3871,95.3619,94.3871,95.3046,21603.95041825,0
+ZROZ.US,D,20181010,000000,94.551,94.8405,94.1807,94.8217,20000.132755855,0
+ZROZ.US,D,20181011,000000,95.4202,96.9332,95.1515,96.6715,46136.08308375,0
+ZROZ.US,D,20181012,000000,95.9852,96.6014,95.9852,96.6014,3459.7506012635,0
+ZROZ.US,D,20181015,000000,96.4473,96.4473,95.8409,96.1204,34178.326396327,0
+ZROZ.US,D,20181016,000000,96.1392,96.2537,95.6671,96.2537,9183.4761350484,0
+ZROZ.US,D,20181017,000000,96.2537,96.2537,95.43,95.5308,3671.3654317183,0
+ZROZ.US,D,20181018,000000,95.0113,95.8094,95.0113,95.2365,29029.707196027,0
+ZROZ.US,D,20181019,000000,95.0597,95.0597,94.7743,94.7743,990.23590519044,0
+ZROZ.US,D,20181022,000000,95.1801,95.1801,94.8118,94.8968,8306.6414787141,0
+ZROZ.US,D,20181023,000000,96.2537,96.5728,95.0211,95.2652,20422.349905615,0
+ZROZ.US,D,20181024,000000,95.5012,96.1303,95.4558,96.1105,40010.390623216,0
+ZROZ.US,D,20181025,000000,96.0907,96.1007,95.4202,95.6276,9909.4466299579,0
+ZROZ.US,D,20181026,000000,96.0533,96.5244,95.9852,96.2735,9533.8049931219,0
+ZROZ.US,D,20181029,000000,96.2537,96.2537,95.4646,95.8508,2135.3860164076,0
+ZROZ.US,D,20181030,000000,95.0597,95.4488,94.9164,95.3125,44404.689016392,0
+ZROZ.US,D,20181031,000000,94.5965,94.9639,94.0957,94.0957,7776.0856358513,0
+ZROZ.US,D,20181101,000000,93.5635,94.8592,93.5635,94.3318,7848.9864386874,0
+ZROZ.US,D,20181102,000000,94.2953,94.3871,92.6469,92.6854,47148.594234251,0
+ZROZ.US,D,20181105,000000,93.1792,93.6187,93.0943,93.1042,8291.4538114566,0
+ZROZ.US,D,20181106,000000,93.7353,93.7353,93.114,93.4232,73192.40604745,0
+ZROZ.US,D,20181107,000000,94.4158,94.7268,93.3284,93.5357,20167.197095688,0
+ZROZ.US,D,20181108,000000,93.7985,93.9229,93.3086,93.3086,8208.4278971154,0
+ZROZ.US,D,20181109,000000,93.7817,94.9264,93.7263,94.6251,32091.540915144,0
+ZROZ.US,D,20181112,000000,95.6177,95.8409,95.0311,95.8094,13512.973814592,0
+ZROZ.US,D,20181113,000000,95.0874,95.5209,94.718,95.3619,7876.324239751,0
+ZROZ.US,D,20181114,000000,94.6627,95.7896,94.6627,95.3421,8286.3912557041,0
+ZROZ.US,D,20181115,000000,95.8705,95.995,94.9164,95.3717,23821.349837848,0
+ZROZ.US,D,20181116,000000,95.4844,96.2933,95.0409,96.2933,20325.148835167,0
+ZROZ.US,D,20181119,000000,95.8705,96.71,95.8409,96.6399,16931.211458686,0
+ZROZ.US,D,20181120,000000,96.875,97.114,96.4661,96.4661,16733.771784338,0
+ZROZ.US,D,20181121,000000,95.9456,96.3792,95.9456,96.3792,1822.5200709027,0
+ZROZ.US,D,20181123,000000,97.3876,97.3876,96.8463,96.8848,3929.5557750962,0
+ZROZ.US,D,20181126,000000,96.4661,96.6113,96.2933,96.2933,3838.4297715511,0
+ZROZ.US,D,20181127,000000,96.4661,96.5826,96.1678,96.3693,9193.6012465534,0
+ZROZ.US,D,20181128,000000,96.1778,96.2537,95.5595,95.7027,5567.7988166076,0
+ZROZ.US,D,20181129,000000,96.1105,96.2735,95.5495,95.9555,4650.4637142533,0
+ZROZ.US,D,20181130,000000,96.6814,96.6814,96.0335,96.6617,7591.8086064601,0
+ZROZ.US,D,20181203,000000,96.1678,97.5367,96.1678,97.4774,8887.8228791019,0
+ZROZ.US,D,20181204,000000,98.9619,101.639,98.7248,100.404,107087.22932164,0
+ZROZ.US,D,20181206,000000,101.234,101.826,100.542,100.542,49741.635290686,0
+ZROZ.US,D,20181207,000000,100.147,100.898,99.6036,100.65,19487.802113702,0
+ZROZ.US,D,20181210,000000,101.382,101.955,100.938,101.51,23334.331974457,0
+ZROZ.US,D,20181211,000000,101.747,102.379,101.431,101.677,10204.087374754,0
+ZROZ.US,D,20181212,000000,101.382,101.619,101.066,101.086,14939.602025649,0
+ZROZ.US,D,20181213,000000,101.372,101.372,100.542,100.562,21208.058558403,0
+ZROZ.US,D,20181214,000000,100.928,101.717,100.898,101.224,17285.590361361,0
+ZROZ.US,D,20181217,000000,101.559,102.399,101.559,102.132,13976.703921523,0
+ZROZ.US,D,20181218,000000,102.399,103.357,102.004,102.922,54845.704000364,0
+ZROZ.US,D,20181219,000000,103.633,105.836,103.623,105.253,49491.545036512,0
+ZROZ.US,D,20181220,000000,106.29,106.498,104.858,105.569,36337.000169197,0
+ZROZ.US,D,20181221,000000,105.451,106.004,104.246,104.72,41425.881211618,0
+ZROZ.US,D,20181224,000000,104.927,105.411,104.878,105.343,9293.839850453,0
+ZROZ.US,D,20181226,000000,105.065,105.441,103.703,103.851,50797.684420659,0
+ZROZ.US,D,20181227,000000,105.135,105.5,103.317,103.397,30108.031571311,0
+ZROZ.US,D,20181228,000000,104.009,104.818,103.445,103.92,24595.920867982,0
+ZROZ.US,D,20181231,000000,105.105,105.491,103.732,104.66,12582.476067282,0
+ZROZ.US,D,20190102,000000,106.843,106.843,104.947,105.678,31543.772382723,0
+ZROZ.US,D,20190103,000000,106.082,107.742,106.082,107.061,33384.517654335,0
+ZROZ.US,D,20190104,000000,106.053,106.823,105.115,105.707,81656.999265643,0
+ZROZ.US,D,20190107,000000,106.23,106.833,105.5,105.52,79802.078837924,0
+ZROZ.US,D,20190108,000000,105.441,105.836,105.075,105.165,15720.248122685,0
+ZROZ.US,D,20190109,000000,104.947,105.796,104.068,105.016,34641.043992107,0
+ZROZ.US,D,20190110,000000,105.065,105.065,103.535,103.969,10926.007825061,0
+ZROZ.US,D,20190111,000000,104.305,105.283,103.752,104.334,31803.987748401,0
+ZROZ.US,D,20190114,000000,104.7,104.7,103.575,103.91,12556.150777368,0
+ZROZ.US,D,20190115,000000,103.485,104.176,102.686,102.686,15244.36788195,0
+ZROZ.US,D,20190116,000000,102.676,103.555,102.508,102.982,18548.191766037,0
+ZROZ.US,D,20190117,000000,104.108,104.108,102.744,103.297,37203.709714027,0
+ZROZ.US,D,20190118,000000,102.883,103.001,102.073,102.714,27303.375684422,0
+ZROZ.US,D,20190122,000000,103.307,104.305,103.169,103.278,24251.667076812,0
+ZROZ.US,D,20190123,000000,103.061,104.305,100.66,103.653,11468.71380173,0
+ZROZ.US,D,20190124,000000,104.434,104.868,103.871,104.522,19417.938844317,0
+ZROZ.US,D,20190125,000000,103.959,104.256,103.377,103.89,18166.475062298,0
+ZROZ.US,D,20190128,000000,104.058,104.562,103.505,103.771,8933.3858808745,0
+ZROZ.US,D,20190129,000000,103.831,104.542,103.723,104.482,23224.980770203,0
+ZROZ.US,D,20190130,000000,104.532,104.532,103.801,104.266,27114.036099279,0
+ZROZ.US,D,20190131,000000,104.927,105.737,104.67,105.333,19914.069308063,0
+ZROZ.US,D,20190201,000000,105.213,105.213,104.176,104.434,22501.035297594,0
+ZROZ.US,D,20190204,000000,104.088,104.088,103.397,103.92,31280.519483593,0
+ZROZ.US,D,20190205,000000,104.374,104.977,104.186,104.532,12530.837998606,0
+ZROZ.US,D,20190206,000000,104.927,105.213,104.206,104.7,23365.719820123,0
+ZROZ.US,D,20190207,000000,104.996,105.816,104.996,105.678,5687.2751323668,0
+ZROZ.US,D,20190208,000000,106.537,106.567,105.816,106.537,18400.365138063,0
+ZROZ.US,D,20190211,000000,105.697,106.26,105.668,105.668,33219.478336803,0
+ZROZ.US,D,20190212,000000,105.421,105.51,104.917,105.293,19066.597475093,0
+ZROZ.US,D,20190213,000000,104.472,105.135,104.226,104.818,101831.28393938,0
+ZROZ.US,D,20190214,000000,105.787,106.142,105.046,105.51,5384.5342983668,0
+ZROZ.US,D,20190215,000000,105.065,105.944,105.065,105.806,23688.710877132,0
+ZROZ.US,D,20190219,000000,106.222,106.488,105.629,106.222,12115.7084269,0
+ZROZ.US,D,20190220,000000,105.481,106.102,105.194,105.777,51494.292092204,0
+ZROZ.US,D,20190221,000000,104.898,104.898,104.068,104.434,41280.079605945,0
+ZROZ.US,D,20190222,000000,105.233,105.688,104.977,105.115,17305.840584371,0
+ZROZ.US,D,20190225,000000,104.66,104.848,104.196,104.592,13177.832623777,0
+ZROZ.US,D,20190226,000000,105.135,105.688,104.769,105.145,22446.359695468,0
+ZROZ.US,D,20190227,000000,103.732,103.791,103.258,103.377,34382.853648729,0
+ZROZ.US,D,20190228,000000,103.92,103.92,102.468,102.972,39906.101974714,0
+ZROZ.US,D,20190301,000000,102.576,102.656,101.481,101.52,24909.799324637,0
+ZROZ.US,D,20190304,000000,102.172,103.011,101.915,102.676,10924.995313911,0
+ZROZ.US,D,20190305,000000,102.566,103.387,102.566,103.209,8585.082045102,0
+ZROZ.US,D,20190306,000000,103.317,103.771,103.031,103.575,6516.5217646275,0
+ZROZ.US,D,20190307,000000,104.246,104.769,104.226,104.582,15636.209697194,0
+ZROZ.US,D,20190308,000000,104.779,105.323,104.206,105.105,55063.393897721,0
+ZROZ.US,D,20190311,000000,104.789,104.789,104.315,104.582,77716.305867891,0
+ZROZ.US,D,20190312,000000,104.512,105.875,104.512,105.569,12605.763823743,0
+ZROZ.US,D,20190313,000000,105.006,105.471,105.006,105.313,18180.650218404,0
+ZROZ.US,D,20190314,000000,104.967,105.203,104.108,104.364,6347.4324024937,0
+ZROZ.US,D,20190315,000000,105.381,105.381,104.434,104.789,37961.068054601,0
+ZROZ.US,D,20190318,000000,104.957,105.165,104.7,104.868,43953.109043269,0
+ZROZ.US,D,20190319,000000,104.276,104.888,103.989,104.66,33012.926062101,0
+ZROZ.US,D,20190320,000000,103.92,106.518,103.92,106.27,46270.747066767,0
+ZROZ.US,D,20190321,000000,106.537,106.695,106.044,106.695,11860.555616975,0
+ZROZ.US,D,20190322,000000,107.446,109.599,107.446,109.401,15158.304434157,0
+ZROZ.US,D,20190325,000000,109.243,110.616,108.849,109.589,23785.911947581,0
+ZROZ.US,D,20190326,000000,108.572,109.559,108.078,109.352,11352.275019423,0
+ZROZ.US,D,20190327,000000,109.866,111.071,109.352,110.883,30621.374724616,0
+ZROZ.US,D,20190328,000000,111.071,111.712,110.26,111.308,134030.15103648,0
+ZROZ.US,D,20190329,000000,110.537,111.514,110.507,111.288,62999.456295352,0
+ZROZ.US,D,20190401,000000,110.231,110.655,108.661,109.035,37044.745463398,0
+ZROZ.US,D,20190402,000000,109.017,109.401,108.927,109.283,26410.340849681,0
+ZROZ.US,D,20190403,000000,107.811,108.542,107.673,107.792,46188.733663576,0
+ZROZ.US,D,20190404,000000,107.772,108.216,107.772,108.018,15593.684228873,0
+ZROZ.US,D,20190405,000000,107.91,108.493,107.91,108.493,6026.4663677848,0
+ZROZ.US,D,20190408,000000,108.276,108.68,107.801,107.96,28364.487370149,0
+ZROZ.US,D,20190409,000000,108.512,108.809,107.989,108.522,24330.64294655,0
+ZROZ.US,D,20190410,000000,108.858,109.055,108.512,108.661,27068.473097507,0
+ZROZ.US,D,20190411,000000,108.404,108.611,107.455,107.643,13454.248167863,0
+ZROZ.US,D,20190412,000000,107.051,108.611,106.379,106.843,40317.181501819,0
+ZROZ.US,D,20190415,000000,106.794,107.219,106.745,107.051,11279.374216586,0
+ZROZ.US,D,20190416,000000,106.576,107.159,106.034,106.488,12945.967570311,0
+ZROZ.US,D,20190417,000000,106.014,106.606,106.014,106.25,15770.873680211,0
+ZROZ.US,D,20190418,000000,106.695,107.159,106.596,106.962,10062.335813684,0
+ZROZ.US,D,20190422,000000,106.24,106.981,106.014,106.33,7431.8318446808,0
+ZROZ.US,D,20190423,000000,106.586,106.942,106.142,106.814,11804.867503697,0
+ZROZ.US,D,20190424,000000,106.35,107.96,106.35,107.624,20581.314156244,0
+ZROZ.US,D,20190425,000000,108.156,108.156,107.287,107.604,8016.0507785202,0
+ZROZ.US,D,20190426,000000,108.414,108.502,107.752,108.196,19761.180124337,0
+ZROZ.US,D,20190429,000000,107.505,107.811,106.932,106.942,10042.085590674,0
+ZROZ.US,D,20190430,000000,106.843,108.028,106.843,107.712,22045.405279868,0
+ZROZ.US,D,20190501,000000,108.285,109.372,108.186,108.463,12106.595826546,0
+ZROZ.US,D,20190502,000000,108.937,108.937,107.505,107.85,14106.305348787,0
+ZROZ.US,D,20190503,000000,108.453,109.372,107.732,108.068,4889.4163457716,0
+ZROZ.US,D,20190506,000000,109.045,109.342,108.849,109.045,5062.5557525074,0
+ZROZ.US,D,20190507,000000,109.599,110.399,109.54,109.914,38052.194058147,0
+ZROZ.US,D,20190508,000000,110.448,110.735,109.115,109.47,13831.914827,0
+ZROZ.US,D,20190509,000000,109.944,110.765,108.285,109.776,18522.878987274,0
+ZROZ.US,D,20190510,000000,110.31,110.438,109.431,109.737,9027.5494178711,0
+ZROZ.US,D,20190513,000000,110.438,111.011,109.984,110.873,18923.833402873,0
+ZROZ.US,D,20190514,000000,110.715,110.913,110.192,110.3,45163.059868118,0
+ZROZ.US,D,20190515,000000,111.396,111.505,110.369,111.396,10509.865742205,0
+ZROZ.US,D,20190516,000000,110.981,111.13,110.626,110.626,18487.441097007,0
+ZROZ.US,D,20190517,000000,111.495,111.495,111.001,111.298,13450.198123262,0
+ZROZ.US,D,20190520,000000,111.594,111.88,110.923,111.071,16028.051512438,0
+ZROZ.US,D,20190521,000000,110.843,110.981,110.635,110.843,22484.835119186,0
+ZROZ.US,D,20190522,000000,111.209,111.9,111.209,111.722,15562.296383208,0
+ZROZ.US,D,20190523,000000,112.581,114.261,112.581,113.421,21369.047831334,0
+ZROZ.US,D,20190524,000000,113.332,113.806,113.332,113.766,16829.960343636,0
+ZROZ.US,D,20190528,000000,114.487,115.12,114.103,115.001,24084.602736979,0
+ZROZ.US,D,20190529,000000,116.384,116.631,115.12,115.12,50222.578087174,0
+ZROZ.US,D,20190530,000000,115.959,117.095,115.169,116.996,54241.234843514,0
+ZROZ.US,D,20190531,000000,117.787,119.495,117.787,119.495,76463.829574721,0
+ZROZ.US,D,20190603,000000,119.663,120.552,119.1,120.216,74035.827835818,0
+ZROZ.US,D,20190604,000000,120.216,120.216,117.589,118.231,43552.154627671,0
+ZROZ.US,D,20190605,000000,117.114,117.757,116.591,116.749,37263.447871906,0
+ZROZ.US,D,20190606,000000,117.727,118.744,117.056,117.441,30644.662481077,0
+ZROZ.US,D,20190607,000000,118.932,119.307,118.438,118.862,18348.727069388,0
+ZROZ.US,D,20190610,000000,117.45,117.45,116.966,117.056,33978.861699679,0
+ZROZ.US,D,20190611,000000,116.966,117.787,116.966,117.302,65813.224782596,0
+ZROZ.US,D,20190612,000000,117.204,117.549,116.808,117.411,18179.637707254,0
+ZROZ.US,D,20190613,000000,118.033,118.033,117.49,117.787,18312.276667969,0
+ZROZ.US,D,20190614,000000,118.013,118.714,118.013,118.359,27678.004810108,0
+ZROZ.US,D,20190617,000000,118.389,118.834,117.787,118.666,53977.981944384,0
+ZROZ.US,D,20190618,000000,119.949,120.186,119.288,119.683,15368.906753462,0
+ZROZ.US,D,20190619,000000,119.248,120.256,118.764,120.068,27565.616072403,0
+ZROZ.US,D,20190620,000000,120.295,120.937,119.861,120.196,188661.20267294,0
+ZROZ.US,D,20190621,000000,119.821,119.861,118.013,118.221,31636.923408569,0
+ZROZ.US,D,20190624,000000,119.13,119.713,119.011,119.465,25442.380189801,0
+ZROZ.US,D,20190625,000000,120.097,120.472,119.732,119.851,18679.818215602,0
+ZROZ.US,D,20190626,000000,120.038,120.107,118.962,118.972,70781.616998107,0
+ZROZ.US,D,20190627,000000,119.525,120.463,118.942,119.969,44766.155497121,0
+ZROZ.US,D,20190628,000000,119.979,120.602,119.811,120.107,25860.547294958,0
+ZROZ.US,D,20190701,000000,120.147,120.424,118.982,119.703,42825.17162161,0
+ZROZ.US,D,20190702,000000,120.226,121.204,119.683,120.947,42094.138570949,0
+ZROZ.US,D,20190703,000000,121.529,122.31,121.529,122.31,69412.701922629,0
+ZROZ.US,D,20190705,000000,120.157,120.67,119.06,120.068,43125.887433309,0
+ZROZ.US,D,20190708,000000,120.868,121.184,120.443,120.492,23350.532152865,0
+ZROZ.US,D,20190709,000000,120.443,120.602,119.969,120.334,57671.622621414,0
+ZROZ.US,D,20190710,000000,120.206,120.206,118.666,119.1,39785.613147805,0
+ZROZ.US,D,20190711,000000,118.251,118.399,116.107,116.542,77214.100337242,0
+ZROZ.US,D,20190712,000000,116.097,116.898,116.087,116.888,16194.103341121,0
+ZROZ.US,D,20190715,000000,117.114,117.925,117.114,117.865,26714.094194831,0
+ZROZ.US,D,20190716,000000,116.749,117.411,116.651,117.411,25037.3757296,0
+ZROZ.US,D,20190717,000000,118.221,119.505,118.043,119.268,52670.830049087,0
+ZROZ.US,D,20190718,000000,118.448,119.525,118.349,119.06,28711.77869477,0
+ZROZ.US,D,20190719,000000,118.724,119.208,118.498,118.992,16146.515317047,0
+ZROZ.US,D,20190722,000000,119.505,119.751,118.646,118.902,5089.8935535709,0
+ZROZ.US,D,20190723,000000,118.329,118.576,117.895,117.895,5822.951626534,0
+ZROZ.US,D,20190724,000000,118.744,118.862,118.31,118.834,19587.028206451,0
+ZROZ.US,D,20190725,000000,118.3,118.507,117.114,117.806,21024.794040163,0
+ZROZ.US,D,20190726,000000,118.616,118.616,118.151,118.596,3853.6174388086,0
+ZROZ.US,D,20190729,000000,118.724,119.04,118.132,118.339,10183.837151744,0
+ZROZ.US,D,20190730,000000,118.992,119.189,118.359,118.734,20895.192612899,0
+ZROZ.US,D,20190731,000000,118.794,120.72,118.794,120.71,32096.603470897,0
+ZROZ.US,D,20190801,000000,122.142,124.196,121.411,123.702,26678.656304564,0
+ZROZ.US,D,20190802,000000,124.482,125.678,124.018,125.678,74002.414967852,0
+ZROZ.US,D,20190805,000000,127.732,128.996,127.258,128.996,78748.054730252,0
+ZROZ.US,D,20190806,000000,128.078,130.774,127.485,130.409,30997.016361453,0
+ZROZ.US,D,20190807,000000,134.083,134.922,130.517,130.813,79188.49708072,0
+ZROZ.US,D,20190808,000000,129.618,131.12,127.337,130.942,185815.03382888,0
+ZROZ.US,D,20190809,000000,131.476,132.67,130.745,130.883,34530.680276703,0
+ZROZ.US,D,20190812,000000,133.391,135.741,132.887,135.07,55037.068607809,0
+ZROZ.US,D,20190813,000000,136.443,136.788,134.103,134.665,24167.62865132,0
+ZROZ.US,D,20190814,000000,138.704,139.623,137.677,139.465,131449.26011385,0
+ZROZ.US,D,20190815,000000,140.107,143.752,139.731,142.033,62317.023779914,0
+ZROZ.US,D,20190816,000000,140.68,140.68,138.31,140.166,52730.568206967,0
+ZROZ.US,D,20190819,000000,136.117,137.845,136.047,137.046,58938.274070691,0
+ZROZ.US,D,20190820,000000,138.349,139.199,138.112,139.129,35031.873296201,0
+ZROZ.US,D,20190821,000000,138.32,139.435,137.441,137.787,48051.754180499,0
+ZROZ.US,D,20190822,000000,137.046,137.648,136.216,136.265,21156.420489728,0
+ZROZ.US,D,20190823,000000,136.019,139.949,136.019,139.703,33057.476552723,0
+ZROZ.US,D,20190826,000000,139.831,140.433,138.704,138.981,36457.488996107,0
+ZROZ.US,D,20190827,000000,140.542,142.616,140.542,142.596,63145.257901024,0
+ZROZ.US,D,20190828,000000,144.186,145.746,142.536,142.764,67466.655491365,0
+ZROZ.US,D,20190829,000000,142.004,142.191,139.88,141.845,56679.361693922,0
+ZROZ.US,D,20190830,000000,140.779,142.26,140.166,141.954,31220.781325713,0
+ZROZ.US,D,20190903,000000,142.062,144.018,141.144,141.905,63454.073801927,0
+ZROZ.US,D,20190904,000000,140.878,142.616,140.878,142.33,52830.806810866,0
+ZROZ.US,D,20190905,000000,139.821,139.949,137.144,138.646,118790.84571028,0
+ZROZ.US,D,20190906,000000,139.169,140.442,138.882,140.424,39786.625658955,0
+ZROZ.US,D,20190909,000000,137.431,137.845,136.334,136.334,57569.358995213,0
+ZROZ.US,D,20190910,000000,136.087,136.403,132.503,132.541,65748.424068963,0
+ZROZ.US,D,20190911,000000,134.665,134.665,132.009,132.581,23941.838664757,0
+ZROZ.US,D,20190912,000000,133.776,133.964,130.419,130.971,84111.326294459,0
+ZROZ.US,D,20190913,000000,129.381,129.806,126.853,127.09,152167.26327541,0
+ZROZ.US,D,20190916,000000,128.671,129.718,127.95,129.292,45234.948159803,0
+ZROZ.US,D,20190917,000000,129.598,131.06,128.986,130.597,264373.74897399,0
+ZROZ.US,D,20190918,000000,131.594,132.631,131.09,131.456,53894.956030043,0
+ZROZ.US,D,20190919,000000,132.858,133.391,131.89,132.255,20494.2381973,0
+ZROZ.US,D,20190920,000000,132.858,134.794,132.453,134.419,66236.454443505,0
+ZROZ.US,D,20190923,000000,134.922,136.325,134.113,134.527,38207.108264173,0
+ZROZ.US,D,20190924,000000,135.288,137.282,135.238,136.926,49737.585246084,0
+ZROZ.US,D,20190925,000000,136.65,136.68,133.697,133.757,48114.52987183,0
+ZROZ.US,D,20190926,000000,134.843,135.673,134.754,135.09,16386.480459716,0
+ZROZ.US,D,20190927,000000,135.09,135.969,135.09,135.613,10741.730795671,0
+ZROZ.US,D,20190930,000000,134.547,136.245,134.547,136.077,27110.998565827,0
+ZROZ.US,D,20191001,000000,134.251,137.589,133.204,136.878,27071.510630958,0
+ZROZ.US,D,20191002,000000,137.272,138.566,136.63,137.46,55789.364392631,0
+ZROZ.US,D,20191003,000000,137.559,139.989,137.411,138.764,157834.28818478,0
+ZROZ.US,D,20191004,000000,139.465,140.404,139.297,140.196,127591.59263045,0
+ZROZ.US,D,20191007,000000,139.189,140.482,138.616,138.714,14489.034563676,0
+ZROZ.US,D,20191008,000000,139.791,140.176,138.428,139.218,23714.023655895,0
+ZROZ.US,D,20191009,000000,138.428,138.428,137.154,137.707,41967.574677136,0
+ZROZ.US,D,20191010,000000,136.295,136.295,133.826,134.794,47798.626392873,0
+ZROZ.US,D,20191011,000000,133.332,133.796,131.85,132.848,79208.74730373,0
+ZROZ.US,D,20191014,000000,134.063,134.724,133.539,134.171,16078.677069963,0
+ZROZ.US,D,20191015,000000,132.956,133.648,131.662,131.821,32743.598096068,0
+ZROZ.US,D,20191016,000000,131.682,133.154,131.208,132.009,19223.536703421,0
+ZROZ.US,D,20191017,000000,131.484,132.355,131.041,131.298,12881.16685668,0
+ZROZ.US,D,20191018,000000,131.594,132.216,131.05,131.238,22147.66890607,0
+ZROZ.US,D,20191021,000000,129.776,130.339,129.411,129.756,33935.323720207,0
+ZROZ.US,D,20191022,000000,130.961,131.218,130.319,131.031,56557.860355862,0
+ZROZ.US,D,20191023,000000,131.762,132.986,131.09,131.159,13092.781687134,0
+ZROZ.US,D,20191024,000000,131.188,132.315,130.557,130.774,208429.47037533,0
+ZROZ.US,D,20191025,000000,131.298,131.298,129.55,129.628,55164.645012772,0
+ZROZ.US,D,20191028,000000,128.719,128.719,127.653,128.117,54743.440374163,0
+ZROZ.US,D,20191029,000000,128.463,128.561,127.978,128.028,15898.450085174,0
+ZROZ.US,D,20191030,000000,128.917,131.218,128.917,130.793,46784.090220071,0
+ZROZ.US,D,20191031,000000,132.907,134.438,132.897,133.935,33570.819706026,0
+ZROZ.US,D,20191101,000000,133.312,133.944,132.325,133.214,22979.953071781,0
+ZROZ.US,D,20191104,000000,131.021,131.258,130.181,130.635,28659.128114944,0
+ZROZ.US,D,20191105,000000,128.542,128.769,127.91,128.532,34868.85900097,0
+ZROZ.US,D,20191106,000000,129.273,130.487,128.857,129.618,18074.336547601,0
+ZROZ.US,D,20191107,000000,127.544,128.028,125.065,126.349,43168.41290163,0
+ZROZ.US,D,20191108,000000,125.628,127.031,124.799,125.293,48506.371687074,0
+ZROZ.US,D,20191111,000000,126.062,126.182,125.193,125.5,13343.884452459,0
+ZROZ.US,D,20191112,000000,125.895,126.705,125.361,126.636,19731.817300973,0
+ZROZ.US,D,20191113,000000,128.364,128.591,127.297,127.84,20770.653741388,0
+ZROZ.US,D,20191114,000000,129.736,130.477,129.164,129.47,138716.05264101,0
+ZROZ.US,D,20191115,000000,129.134,130.053,128.839,129.302,53806.86755995,0
+ZROZ.US,D,20191118,000000,129.826,130.487,129.51,129.628,44224.462031603,0
+ZROZ.US,D,20191119,000000,130.082,131.574,130.082,131.278,25381.629520771,0
+ZROZ.US,D,20191120,000000,132.571,133.964,132.532,133.43,32976.475660683,0
+ZROZ.US,D,20191121,000000,132.363,132.393,129.885,132.196,14448.534117656,0
+ZROZ.US,D,20191122,000000,133.036,133.322,132.305,132.68,16341.929969094,0
+ZROZ.US,D,20191125,000000,133.065,133.5,133.006,133.184,31696.661566449,0
+ZROZ.US,D,20191126,000000,134.093,134.962,134.093,134.665,22886.802045936,0
+ZROZ.US,D,20191127,000000,134.033,134.329,133.737,133.983,8452.4430843863,0
+ZROZ.US,D,20191129,000000,133.865,133.915,132.848,133.362,5634.6245525407,0
+ZROZ.US,D,20191202,000000,130.863,131.396,130.389,130.922,21517.886970458,0
+ZROZ.US,D,20191203,000000,133.332,135.574,133.272,134.665,43343.577330667,0
+ZROZ.US,D,20191204,000000,133.658,133.915,132.295,132.591,10829.819265763,0
+ZROZ.US,D,20191205,000000,131.514,132.493,131.396,131.979,11077.884497636,0
+ZROZ.US,D,20191206,000000,130.497,131.821,130.27,130.625,12827.503765704,0
+ZROZ.US,D,20191209,000000,131.633,132.018,131.1,131.12,20825.329343514,0
+ZROZ.US,D,20191210,000000,131.484,131.86,131.13,131.317,21722.414222859,0
+ZROZ.US,D,20191211,000000,132.167,133.036,132.157,132.66,42519.393254159,0
+ZROZ.US,D,20191212,000000,131.969,131.979,128.591,129.688,20675.47769324,0
+ZROZ.US,D,20191213,000000,130.537,132.363,129.648,131.653,12663.476959322,0
+ZROZ.US,D,20191216,000000,130.675,130.873,129.736,130.161,10599.9792346,0
+ZROZ.US,D,20191217,000000,130.429,130.893,129.332,129.678,12931.792414205,0
+ZROZ.US,D,20191218,000000,129.203,129.282,128.107,128.107,13516.011348045,0
+ZROZ.US,D,20191219,000000,128.127,129.085,127.732,128.502,21481.436569039,0
+ZROZ.US,D,20191220,000000,128.117,128.769,127.722,128.591,26927.734047587,0
+ZROZ.US,D,20191223,000000,128.147,129.213,127.85,128.413,13493.736102733,0
+ZROZ.US,D,20191224,000000,127.988,129.095,127.82,128.799,3572.1393389692,0
+ZROZ.US,D,20191226,000000,128.877,129.302,128.423,129.154,12243.284831864,0
+ZROZ.US,D,20191227,000000,129.55,130.142,129.55,129.944,35459.153001712,0
+ZROZ.US,D,20191230,000000,128.344,129.075,127.386,128.907,31661.223676181,0
+ZROZ.US,D,20191231,000000,128.779,128.779,126.745,126.853,54694.83983894,0
+ZROZ.US,D,20200102,000000,128.473,129.5,128.216,128.927,19185.061279702,0
+ZROZ.US,D,20200103,000000,130.843,132.157,130.122,132.127,38544.27447729,0
+ZROZ.US,D,20200106,000000,132.71,132.947,130.606,130.843,62070.983570343,0
+ZROZ.US,D,20200107,000000,130.715,130.843,129.46,129.895,31586.297851044,0
+ZROZ.US,D,20200108,000000,130.329,130.715,127.505,128.443,36875.656101264,0
+ZROZ.US,D,20200109,000000,127.258,129.342,127.258,129.164,23593.534828986,0
+ZROZ.US,D,20200110,000000,129.54,131.436,129.54,130.902,52746.768385374,0
+ZROZ.US,D,20200113,000000,130.122,130.527,129.401,130.527,10785.268775142,0
+ZROZ.US,D,20200114,000000,130.725,131.386,130.665,131.268,22563.810988925,0
+ZROZ.US,D,20200115,000000,132.581,133.006,131.84,132.729,26608.793035179,0
+ZROZ.US,D,20200116,000000,132.245,132.245,131.476,131.88,18587.679700906,0
+ZROZ.US,D,20200117,000000,130.092,130.853,129.816,130.597,19031.159584825,0
+ZROZ.US,D,20200121,000000,131.554,133.104,131.554,132.433,89905.927608778,0
+ZROZ.US,D,20200122,000000,132.719,133.47,132.719,133.184,16149.552850499,0
+ZROZ.US,D,20200123,000000,134.477,135.1,134.271,134.557,83938.186887722,0
+ZROZ.US,D,20200124,000000,134.982,136.926,134.882,136.344,42707.720328152,0
+ZROZ.US,D,20200127,000000,138.902,139.603,137.727,139.386,159343.94231017,0
+ZROZ.US,D,20200128,000000,138.498,139.367,136.403,137.569,40628.022425022,0
+ZROZ.US,D,20200129,000000,137.747,139.939,137.747,139.712,31082.067298094,0
+ZROZ.US,D,20200130,000000,139.771,142.142,139.03,139.583,54718.127595401,0
+ZROZ.US,D,20200131,000000,140.048,141.411,140.048,141.016,106909.02735915,0
+ZROZ.US,D,20200203,000000,140.285,141.341,138.714,141.105,43017.548740205,0
+ZROZ.US,D,20200204,000000,139.021,139.021,137.687,138.112,56752.262496758,0
+ZROZ.US,D,20200205,000000,136.225,136.808,135.593,135.821,67150.752012408,0
+ZROZ.US,D,20200206,000000,136.255,137.302,136.067,137.114,54800.140998591,0
+ZROZ.US,D,20200207,000000,139.317,140.087,138.092,139.445,77874.25760737,0
+ZROZ.US,D,20200210,000000,140.759,140.808,139.9,140.078,146869.80493599,0
+ZROZ.US,D,20200211,000000,139.86,139.86,138.852,139.03,30044.24336883,0
+ZROZ.US,D,20200212,000000,138.003,138.26,137.569,138.023,30479.623163546,0
+ZROZ.US,D,20200213,000000,138.27,139.287,138.122,138.764,46746.627307503,0
+ZROZ.US,D,20200214,000000,140.265,140.512,139.781,139.909,19312.637684666,0
+ZROZ.US,D,20200218,000000,141.075,141.914,140.414,141.144,54627.001591856,0
+ZROZ.US,D,20200219,000000,140.552,141.371,140.542,141.006,30714.525750462,0
+ZROZ.US,D,20200220,000000,141.895,143.307,141.895,142.922,72793.476654153,0
+ZROZ.US,D,20200221,000000,144.621,145.994,144.394,144.877,91318.380663728,0
+ZROZ.US,D,20200224,000000,148.808,148.986,147.652,147.92,104060.83349279,0
+ZROZ.US,D,20200225,000000,147.86,150.131,147.672,149.085,138053.87034857,0
+ZROZ.US,D,20200226,000000,147.327,149.766,146.389,147.742,144178.55029795,0
+ZROZ.US,D,20200227,000000,151.1,151.603,148.147,149.806,202379.71625108,0
+ZROZ.US,D,20200228,000000,153.519,155.889,152.71,154.892,345346.29070189,0
+ZROZ.US,D,20200302,000000,154.379,155.979,151.999,152.492,186411.40289653,0
+ZROZ.US,D,20200303,000000,151.761,160.264,148.433,155.702,250272.50618095,0
+ZROZ.US,D,20200304,000000,154.962,156.986,151.771,152.926,142505.88187733,0
+ZROZ.US,D,20200305,000000,156.117,158.892,155.573,158.358,80342.759792292,0
+ZROZ.US,D,20200306,000000,171.268,175.939,165.628,171.336,388120.83676598,0
+ZROZ.US,D,20200309,000000,188.61,193.124,179.366,180.769,339963.78142583,0
+ZROZ.US,D,20200310,000000,173.687,181.361,164.976,167.662,359185.29310694,0
+ZROZ.US,D,20200311,000000,173.262,173.262,159.85,160.354,259072.24058997,0
+ZROZ.US,D,20200312,000000,164.492,165.51,154.606,157.263,422829.71900517,0
+ZROZ.US,D,20200313,000000,150.843,156.028,145.874,151.643,673505.20462402,0
+ZROZ.US,D,20200316,000000,158.556,167.366,153.628,164.373,329977.38394843,0
+ZROZ.US,D,20200317,000000,161.944,167.168,150.339,151.1,149193.51802639,0
+ZROZ.US,D,20200318,000000,148.265,154.339,137.935,143.653,239285.74768686,0
+ZROZ.US,D,20200319,000000,137.737,150.289,137.737,142.368,162611.31579284,0
+ZROZ.US,D,20200320,000000,148.206,156.028,148.206,155.1,167706.27190217,0
+ZROZ.US,D,20200323,000000,155.1,167.346,155.1,166.705,181726.51380315,0
+ZROZ.US,D,20200324,000000,161.746,166.507,160.324,165.055,190551.56099092,0
+ZROZ.US,D,20200325,000000,164.877,168.334,162.408,163.652,52331.638813669,0
+ZROZ.US,D,20200326,000000,165.558,170.832,164.008,164.531,61236.674382329,0
+ZROZ.US,D,20200327,000000,167.168,171.03,164.344,170.507,44500.87757569,0
+ZROZ.US,D,20200330,000000,174.448,175.04,167.446,170.131,97651.637910115,0
+ZROZ.US,D,20200331,000000,167.732,169.4,162.23,166.25,64445.322218269,0
+ZROZ.US,D,20200401,000000,175.86,175.86,168.501,169.717,80213.158365028,0
+ZROZ.US,D,20200402,000000,174.112,174.112,169.242,171.672,39671.199387798,0
+ZROZ.US,D,20200403,000000,172.027,174.902,171.672,171.672,163797.97886122,0
+ZROZ.US,D,20200406,000000,170.033,172.858,168.531,171.623,80829.777655683,0
+ZROZ.US,D,20200407,000000,167.574,170.467,164.827,170.141,80855.090434445,0
+ZROZ.US,D,20200408,000000,168.788,169.48,167.08,168.176,36421.038594688,0
+ZROZ.US,D,20200409,000000,166.892,170.437,166.655,168.343,70045.521391692,0
+ZROZ.US,D,20200413,000000,167.791,169.45,166.763,166.892,38601.987612869,0
+ZROZ.US,D,20200414,000000,166.645,167.949,164.947,166.783,44728.692584553,0
+ZROZ.US,D,20200415,000000,171.297,173.677,170.832,172.571,109135.5393791,0
+ZROZ.US,D,20200416,000000,174.734,176.206,174.033,175.969,64255.982633125,0
+ZROZ.US,D,20200417,000000,175.623,177.321,171.969,172.275,37750.465735297,0
+ZROZ.US,D,20200420,000000,173.737,175.435,172.502,174.309,30085.756326001,0
+ZROZ.US,D,20200421,000000,178.763,179.347,175.455,178.032,76864.783990319,0
+ZROZ.US,D,20200422,000000,176.384,177.263,174.734,175.385,35218.175347893,0
+ZROZ.US,D,20200423,000000,176.077,177.341,175.929,176.848,36024.134223692,0
+ZROZ.US,D,20200424,000000,176.324,178.951,175.939,177.311,46022.681834894,0
+ZROZ.US,D,20200427,000000,176.758,176.758,172.275,172.788,129981.11894563,0
+ZROZ.US,D,20200428,000000,174.201,180.374,173.627,175.998,86721.580040451,0
+ZROZ.US,D,20200429,000000,175.327,176.61,172.798,174.24,104655.17753813,0
+ZROZ.US,D,20200430,000000,173.915,175.257,170.675,170.675,60812.432210269,0
+ZROZ.US,D,20200501,000000,171.731,174.961,170.685,172.551,38801.452309518,0
+ZROZ.US,D,20200504,000000,172.966,172.966,169.717,172.037,42558.881189028,0
+ZROZ.US,D,20200505,000000,169.282,170.892,168.463,169.766,41919.986653062,0
+ZROZ.US,D,20200506,000000,165.46,169.48,163.485,165.568,186170.42524271,0
+ZROZ.US,D,20200507,000000,165.964,170.398,165.351,169.39,58686.158794216,0
+ZROZ.US,D,20200508,000000,166.773,168.443,165.41,165.816,54987.455561434,0
+ZROZ.US,D,20200511,000000,165.628,165.984,162.991,164.156,63117.920099961,0
+ZROZ.US,D,20200512,000000,164.561,167.316,164.561,165.786,49327.518230131,0
+ZROZ.US,D,20200513,000000,167.732,169.815,166.615,167.969,105235.34642737,0
+ZROZ.US,D,20200514,000000,171.11,172.097,170.211,170.527,96668.489582978,0
+ZROZ.US,D,20200515,000000,172.393,173.045,169.035,170.171,73907.238919705,0
+ZROZ.US,D,20200518,000000,167.722,168.699,163.938,164.947,81128.468445081,0
+ZROZ.US,D,20200519,000000,164.304,165.608,163.584,165.43,35809.481859786,0
+ZROZ.US,D,20200520,000000,164.749,166.803,163.732,166.043,40705.985783611,0
+ZROZ.US,D,20200521,000000,167.08,167.791,165.4,166.734,22027.18007916,0
+ZROZ.US,D,20200522,000000,166.823,168.107,166.715,167.564,23452.795779065,0
+ZROZ.US,D,20200526,000000,165.312,166.497,163.79,164.453,49583.683551207,0
+ZROZ.US,D,20200527,000000,163.92,165.4,163.494,164.077,69728.605401585,0
+ZROZ.US,D,20200528,000000,163.237,163.386,161.598,162.883,81651.93670989,0
+ZROZ.US,D,20200529,000000,163.189,165.322,163.011,164.482,32505.6579757,0
+ZROZ.US,D,20200601,000000,163.435,164.028,162.3,163.109,34616.743724495,0
+ZROZ.US,D,20200602,000000,162.181,162.695,161.341,161.746,73683.473955444,0
+ZROZ.US,D,20200603,000000,160.61,161.875,157.815,158.902,111257.76275056,0
+ZROZ.US,D,20200604,000000,158.27,158.368,155.02,155.702,140915.22685989,0
+ZROZ.US,D,20200605,000000,151.554,154.566,149.796,153.935,224078.84271748,0
+ZROZ.US,D,20200608,000000,152.897,155.731,152.147,154.862,110043.76188111,0
+ZROZ.US,D,20200609,000000,158.813,160.058,157.006,157.667,53560.827350378,0
+ZROZ.US,D,20200610,000000,158.902,161.47,157.944,161.143,36789.592653471,0
+ZROZ.US,D,20200611,000000,164.453,166.24,163.692,165.114,92367.342215647,0
+ZROZ.US,D,20200612,000000,163.475,165.4,162.793,163.524,48773.674630806,0
+ZROZ.US,D,20200615,000000,165.954,166.122,162.773,163.613,46889.391379723,0
+ZROZ.US,D,20200616,000000,159.119,161.253,157.757,159.791,66941.162204255,0
+ZROZ.US,D,20200617,000000,159.84,162.319,158.941,160.226,16297.379478471,0
+ZROZ.US,D,20200618,000000,162.615,163.633,161.657,162.576,24688.059382677,0
+ZROZ.US,D,20200619,000000,161.085,163.712,161.085,162.883,19781.430347347,0
+ZROZ.US,D,20200622,000000,164.433,164.719,163.001,163.099,23314.081751447,0
+ZROZ.US,D,20200623,000000,162.052,162.566,161.213,161.746,19764.217657789,0
+ZROZ.US,D,20200624,000000,161.776,164.502,161.776,163.998,41905.811496955,0
+ZROZ.US,D,20200625,000000,165.658,166.191,164.393,164.817,33470.581102127,0
+ZROZ.US,D,20200626,000000,166.359,168.057,165.529,167.574,162983.91989622,0
+ZROZ.US,D,20200629,000000,167.149,167.929,165.894,166.773,42306.765912554,0
+ZROZ.US,D,20200630,000000,167.366,167.474,164.156,165.322,33797.622203739,0
+ZROZ.US,D,20200701,000000,164.344,165.48,163.119,164.817,58004.738789928,0
+ZROZ.US,D,20200702,000000,163.84,166.26,162.981,165.252,54913.542247447,0
+ZROZ.US,D,20200706,000000,163.05,164.126,162.536,164.126,46492.487008726,0
+ZROZ.US,D,20200707,000000,165.015,167.949,164.709,167.949,29689.864466155,0
+ZROZ.US,D,20200708,000000,166.28,167.554,165.736,166.902,22509.135386798,0
+ZROZ.US,D,20200709,000000,167.159,170.842,166.941,170.625,88244.396810806,0
+ZROZ.US,D,20200710,000000,172.127,172.314,169.065,169.815,46692.964216526,0
+ZROZ.US,D,20200713,000000,168.64,171.168,167.929,170.457,42090.088526346,0
+ZROZ.US,D,20200714,000000,171.889,172.127,169.973,170.842,45863.717584265,0
+ZROZ.US,D,20200715,000000,168.887,170.457,168.591,169.825,23131.829744356,0
+ZROZ.US,D,20200716,000000,171.356,172.007,170.309,170.517,17928.53494193,0
+ZROZ.US,D,20200717,000000,171.287,171.336,169.895,170.477,32730.43545111,0
+ZROZ.US,D,20200720,000000,171.336,171.475,170.269,170.596,47639.662142244,0
+ZROZ.US,D,20200721,000000,170.952,171.376,170.507,171.188,23972.213999272,0
+ZROZ.US,D,20200722,000000,171.959,172.739,171.336,171.712,45140.784622807,0
+ZROZ.US,D,20200723,000000,173.262,174.882,172.946,174.448,60166.450096249,0
+ZROZ.US,D,20200724,000000,174.023,175.603,173.351,175.129,37975.243210708,0
+ZROZ.US,D,20200727,000000,175.929,176.542,173.42,174.23,55124.144566752,0
+ZROZ.US,D,20200728,000000,174.872,176.59,174.606,175.573,56572.035511969,0
+ZROZ.US,D,20200729,000000,175.208,175.869,174.112,175.03,31614.648163258,0
+ZROZ.US,D,20200730,000000,176.6,177.035,175.939,176.64,31559.972561131,0
+ZROZ.US,D,20200731,000000,175.395,177.401,175.139,176.63,57357.744164758,0
+ZROZ.US,D,20200803,000000,174.23,175.633,173.934,175.149,61877.593940596,0
+ZROZ.US,D,20200804,000000,176.422,177.549,176.057,177.539,94470.327875239,0
+ZROZ.US,D,20200805,000000,175.297,176.274,174.23,175.376,56480.909508424,0
+ZROZ.US,D,20200806,000000,177.144,178.3,176.176,176.66,35526.991248796,0
+ZROZ.US,D,20200807,000000,177.095,178.072,174.714,175.346,33752.059201967,0
+ZROZ.US,D,20200810,000000,175.455,175.623,173.785,173.795,55920.990842196,0
+ZROZ.US,D,20200811,000000,170.952,172.057,169.194,171.11,133767.91064851,0
+ZROZ.US,D,20200812,000000,169.174,169.796,167.998,168.353,66211.141664743,0
+ZROZ.US,D,20200813,000000,167.84,168.433,165.105,166.132,63026.794096416,0
+ZROZ.US,D,20200814,000000,165.48,166.329,164.631,164.679,163997.44355788,0
+ZROZ.US,D,20200817,000000,165.568,166.23,164.907,165.312,26174.425751613,0
+ZROZ.US,D,20200818,000000,166.398,167.208,166.211,166.892,276677.78447489,0
+ZROZ.US,D,20200819,000000,168.107,168.334,165.144,165.51,29601.775996061,0
+ZROZ.US,D,20200820,000000,167.732,168.373,167.544,167.751,29268.659827546,0
+ZROZ.US,D,20200821,000000,168.443,169.45,167.514,169.332,26896.346201922,0
+ZROZ.US,D,20200824,000000,169.667,170.428,168.709,168.709,23542.90927146,0
+ZROZ.US,D,20200825,000000,166.823,167.613,166.043,167.129,36462.551551859,0
+ZROZ.US,D,20200826,000000,166.527,166.615,165.233,166.26,28951.74383744,0
+ZROZ.US,D,20200827,000000,167.07,167.07,161.884,161.924,159047.27654307,0
+ZROZ.US,D,20200828,000000,162.625,162.902,160.808,161.806,95160.860479881,0
+ZROZ.US,D,20200831,000000,162.22,164.601,162.22,163.267,40741.423673878,0
+ZROZ.US,D,20200901,000000,162.665,166.003,162.062,165.658,56027.304512999,0
+ZROZ.US,D,20200902,000000,165.539,168.393,165.203,168.334,74887.34971339,0
+ZROZ.US,D,20200903,000000,168.689,170.754,168.205,169.084,84297.62834615,0
+ZROZ.US,D,20200904,000000,167.02,167.436,163.752,164.245,60731.431318229,0
+ZROZ.US,D,20200908,000000,166.585,168.008,165.658,165.658,90415.22071748,0
+ZROZ.US,D,20200909,000000,166.141,166.379,164.245,165.252,40921.650658667,0
+ZROZ.US,D,20200910,000000,163.652,166.605,162.863,166.418,50757.183974639,0
+ZROZ.US,D,20200911,000000,166.547,166.941,166.22,166.902,40225.042987122,0
+ZROZ.US,D,20200914,000000,167.406,167.584,165.993,166.971,19071.660030845,0
+ZROZ.US,D,20200915,000000,166.547,167.168,165.618,166.477,33179.990401933,0
+ZROZ.US,D,20200916,000000,166.882,167.584,164.809,165.638,299597.99938879,0
+ZROZ.US,D,20200917,000000,167.464,167.464,165.845,166.24,32389.219193392,0
+ZROZ.US,D,20200918,000000,166.211,166.981,165.144,165.4,30524.173654168,0
+ZROZ.US,D,20200921,000000,167.316,167.969,166.141,166.507,35984.646288822,0
+ZROZ.US,D,20200922,000000,166.507,167.524,165.568,166.092,43818.445060252,0
+ZROZ.US,D,20200923,000000,166.211,167.346,165.105,166.665,35952.245932006,0
+ZROZ.US,D,20200924,000000,167.356,167.484,166.695,167.484,23006.278361695,0
+ZROZ.US,D,20200925,000000,167.454,167.939,166.675,167.168,19887.74401815,0
+ZROZ.US,D,20200928,000000,167.011,167.316,166.151,166.27,24883.474034724,0
+ZROZ.US,D,20200929,000000,166.902,167.406,166.527,166.843,19398.701132458,0
+ZROZ.US,D,20200930,000000,165.696,165.696,163.504,164.136,68319.189880087,0
+ZROZ.US,D,20201001,000000,163.712,165.608,163.237,165.183,68919.608992334,0
+ZROZ.US,D,20201002,000000,165.203,165.203,163.129,163.88,73554.88503933,0
+ZROZ.US,D,20201005,000000,161.381,161.954,159.021,159.415,143223.75228303,0
+ZROZ.US,D,20201006,000000,158.902,161.697,157.944,160.432,87240.998260658,0
+ZROZ.US,D,20201007,000000,159.228,160.818,158.25,158.694,45103.321710238,0
+ZROZ.US,D,20201008,000000,159.583,160.236,159.199,159.722,25430.230055995,0
+ZROZ.US,D,20201009,000000,159.021,160.236,158.171,159.761,44507.965153744,0
+ZROZ.US,D,20201012,000000,159.959,160.779,159.573,160.68,31388.858176696,0
+ZROZ.US,D,20201013,000000,161.233,162.606,161.233,162.19,18866.120267294,0
+ZROZ.US,D,20201014,000000,163.011,163.9,162.685,162.902,34180.351418629,0
+ZROZ.US,D,20201015,000000,164.136,164.679,162.072,162.931,27629.404274884,0
+ZROZ.US,D,20201016,000000,161.904,163.366,161.371,161.826,34984.285272127,0
+ZROZ.US,D,20201019,000000,160.462,161.153,160.058,160.927,29308.147762415,0
+ZROZ.US,D,20201020,000000,159.139,160.423,158.171,158.556,123327.90817568,0
+ZROZ.US,D,20201021,000000,158.181,158.852,157.47,157.885,77542.153950005,0
+ZROZ.US,D,20201022,000000,157.421,157.825,155.534,155.841,86486.677453535,0
+ZROZ.US,D,20201023,000000,155.248,157.045,155.06,156.868,59515.405426477,0
+ZROZ.US,D,20201026,000000,158.488,159.623,157.391,159.011,48627.873025134,0
+ZROZ.US,D,20201027,000000,160.274,160.808,159.682,160.729,57186.629780323,0
+ZROZ.US,D,20201028,000000,161.727,162.042,159.673,160.828,73939.63927652,0
+ZROZ.US,D,20201029,000000,160.729,161.035,157.766,158.556,108094.67791639,0
+ZROZ.US,D,20201030,000000,158.714,159.119,156.087,156.087,71853.866306487,0
+ZROZ.US,D,20201102,000000,158.132,159.208,157.973,158.122,89924.152809487,0
+ZROZ.US,D,20201103,000000,157.144,157.401,156.057,156.798,143561.9310073,0
+ZROZ.US,D,20201104,000000,162.645,163.435,160.828,161.736,69183.874402616,0
+ZROZ.US,D,20201105,000000,162.477,162.705,160.492,162.388,98065.75497067,0
+ZROZ.US,D,20201106,000000,159.544,160.126,158.754,159.425,45356.449497864,0
+ZROZ.US,D,20201109,000000,155.386,155.386,152.858,154.665,107671.44825547,0
+ZROZ.US,D,20201110,000000,153.223,154.151,152.887,153.44,55674.950632625,0
+ZROZ.US,D,20201111,000000,153.204,154.566,152.966,154.023,48493.209042118,0
+ZROZ.US,D,20201112,000000,155.603,158.151,155.583,157.786,38264.821399752,0
+ZROZ.US,D,20201113,000000,157.835,158.358,157.263,157.539,28847.455188937,0
+ZROZ.US,D,20201116,000000,157.223,158.033,157.026,157.213,32320.368435157,0
+ZROZ.US,D,20201117,000000,158.3,159.139,158.3,158.694,29500.524881011,0
+ZROZ.US,D,20201118,000000,159.682,159.929,157.233,159.505,57810.336649032,0
+ZROZ.US,D,20201119,000000,160.581,161.549,160.048,160.462,41399.555921704,0
+ZROZ.US,D,20201120,000000,161.163,162.902,161.163,162.596,19714.604611414,0
+ZROZ.US,D,20201123,000000,161.845,162.29,161.035,161.618,44728.692584553,0
+ZROZ.US,D,20201124,000000,160.404,160.561,159.189,159.455,41451.19399038,0
+ZROZ.US,D,20201125,000000,159.317,160.255,158.358,158.468,21548.262304973,0
+ZROZ.US,D,20201127,000000,159.86,160.798,159.85,160.571,28042.508824288,0
+ZROZ.US,D,20201130,000000,160.432,161.105,160.087,160.344,37093.345998621,0
+ZROZ.US,D,20201201,000000,158.764,158.764,155.791,157.144,48404.108060873,0
+ZROZ.US,D,20201202,000000,155.959,156.334,154.181,155.02,28873.780478851,0
+ZROZ.US,D,20201203,000000,155.899,157.47,155.583,156.966,29486.349724904,0
+ZROZ.US,D,20201204,000000,154.28,154.467,153.026,153.539,73362.507920734,0
+ZROZ.US,D,20201207,000000,155.178,156.117,154.546,155.761,67010.012962489,0
+ZROZ.US,D,20201208,000000,156.966,157.609,156.66,156.798,18753.731529589,0
+ZROZ.US,D,20201209,000000,155.999,156.71,155.129,155.869,38151.420150896,0
+ZROZ.US,D,20201210,000000,156.581,158.566,155.989,157.983,72655.775137685,0
+ZROZ.US,D,20201211,000000,158.793,159.781,158.161,158.912,43732.38161246,0
+ZROZ.US,D,20201214,000000,156.788,158.803,156.255,157.993,24971.562504818,0
+ZROZ.US,D,20201215,000000,157.479,158.181,156.73,157.243,18037.886146184,0
+ZROZ.US,D,20201216,000000,155.721,157.539,155.435,156.848,35881.370151471,0
+ZROZ.US,D,20201217,000000,158.102,158.349,155.653,156.206,28344.237147139,0
+ZROZ.US,D,20201218,000000,156.512,156.976,155.248,155.673,37297.873251023,0
+ZROZ.US,D,20201221,000000,156.68,157.203,155.771,156.394,69722.530334682,0
+ZROZ.US,D,20201222,000000,157.322,157.796,157.035,157.697,31883.976129291,0
+ZROZ.US,D,20201223,000000,156.057,156.087,154.438,155.939,33608.282618595,0
+ZROZ.US,D,20201224,000000,156.334,157.193,156.334,156.6,8916.173191316,0
+ZROZ.US,D,20201228,000000,155.573,157.46,155.06,157.292,21889.478562692,0
+ZROZ.US,D,20201229,000000,155.544,157.47,155.544,156.878,18960.28380429,0
+ZROZ.US,D,20201230,000000,156.285,157.489,156.285,157.411,41219.328936915,0
+ZROZ.US,D,20201231,000000,157.351,158.329,157.292,158.023,61064.547486744,0
+ZROZ.US,D,20210104,000000,156.374,158.368,156.245,157.292,34941.759803806,0
+ZROZ.US,D,20210105,000000,157.124,157.124,154.665,155.515,59510.342870724,0
+ZROZ.US,D,20210106,000000,152.147,152.147,149.865,151.01,87657.140343515,0
+ZROZ.US,D,20210107,000000,148.986,149.588,148.265,148.907,188182.28489875,0
+ZROZ.US,D,20210108,000000,148.493,149.065,147.426,148.463,150298.16769158,0
+ZROZ.US,D,20210111,000000,147.929,148.641,147.208,148.008,42712.782883905,0
+ZROZ.US,D,20210112,000000,147.672,148.305,146.705,148.235,51164.213457141,0
+ZROZ.US,D,20210113,000000,149.154,151.316,148.976,150.339,47169.856968412,0
+ZROZ.US,D,20210114,000000,150.409,150.409,148.028,148.373,87915.330686893,0
+ZROZ.US,D,20210115,000000,149.549,150.131,148.521,149.213,39970.902688347,0
+ZROZ.US,D,20210119,000000,148.651,150.112,148.651,149.885,86557.55323407,0
+ZROZ.US,D,20210120,000000,149.45,150.201,149.035,150.053,43922.733708754,0
+ZROZ.US,D,20210121,000000,148.551,148.927,147.81,148.413,41326.655118868,0
+ZROZ.US,D,20210122,000000,148.877,149.766,148.087,149.322,39629.686430628,0
+ZROZ.US,D,20210125,000000,150.27,151.899,150.27,151.426,28249.061098991,0
+ZROZ.US,D,20210126,000000,150.882,151.574,150.497,151.396,58147.50286215,0
+ZROZ.US,D,20210127,000000,152.295,152.828,151.475,151.791,67975.948600067,0
+ZROZ.US,D,20210128,000000,151.504,151.504,149.845,150.487,25100.151420932,0
+ZROZ.US,D,20210129,000000,148.661,150.221,148.413,149.46,59402.00417762,0
+ZROZ.US,D,20210201,000000,149.026,150.171,149.026,150.043,23532.784159955,0
+ZROZ.US,D,20210202,000000,147.969,148.325,147.386,148.038,27445.127245493,0
+ZROZ.US,D,20210203,000000,147.426,147.514,145.994,146.201,47458.422646305,0
+ZROZ.US,D,20210204,000000,145.5,146.082,144.69,145.51,32378.081570736,0
+ZROZ.US,D,20210205,000000,145.48,145.806,143.524,143.791,41084.664953899,0
+ZROZ.US,D,20210208,000000,144.324,145.648,143.692,144.641,34978.210205224,0
+ZROZ.US,D,20210209,000000,145.549,146.162,144.581,144.799,19313.650195816,0
+ZROZ.US,D,20210210,000000,145.401,146.181,145.223,146.181,31422.271044663,0
+ZROZ.US,D,20210211,000000,146.803,146.803,144.719,144.995,14234.894264901,0
+ZROZ.US,D,20210212,000000,143.159,143.653,142.053,142.172,110680.63139477,0
+ZROZ.US,D,20210216,000000,140.008,140.265,138.833,139.327,164272.84659081,0
+ZROZ.US,D,20210217,000000,140.957,141.855,139.475,140.107,33133.414889011,0
+ZROZ.US,D,20210218,000000,138.981,140.275,138.626,139.703,24095.740359634,0
+ZROZ.US,D,20210219,000000,138.083,138.507,136.562,136.946,31213.693747659,0
+ZROZ.US,D,20210222,000000,136.562,137.825,134.823,135.317,40279.71858925,0
+ZROZ.US,D,20210223,000000,134.892,135.663,133.935,134.606,51825.383238418,0
+ZROZ.US,D,20210224,000000,131.218,133.727,130.735,133.234,53597.277751796,0
+ZROZ.US,D,20210225,000000,131.672,132.038,128.255,130.902,157700.63671291,0
+ZROZ.US,D,20210226,000000,134.103,137.737,132.66,136.581,92347.091992637,0
+ZROZ.US,D,20210301,000000,134.932,135.06,132.779,134.122,41422.843678165,0
+ZROZ.US,D,20210302,000000,133.925,135.337,133.43,134.566,87902.168041936,0
+ZROZ.US,D,20210303,000000,132.077,133.549,131.554,132.818,44891.706879784,0
+ZROZ.US,D,20210304,000000,132.363,133.174,130.438,131.476,107476.03360343,0
+ZROZ.US,D,20210305,000000,130.883,132.641,130.883,132.097,30243.708065479,0
+ZROZ.US,D,20210308,000000,132.305,132.305,129.43,130.527,40389.069793504,0
+ZROZ.US,D,20210309,000000,132.7,133.776,131.821,133.45,44407.726549845,0
+ZROZ.US,D,20210310,000000,133.302,134.103,132.493,133.935,32668.67227093,0
+ZROZ.US,D,20210311,000000,132.383,133.134,131.484,132.403,85333.427253114,0
+ZROZ.US,D,20210312,000000,128.69,128.957,127.357,128.255,122615.10032573,0
+ZROZ.US,D,20210315,000000,128.601,129.54,128.601,128.967,58329.75486924,0
+ZROZ.US,D,20210316,000000,129.5,130.014,127.357,128.285,10854.119533376,0
+ZROZ.US,D,20210317,000000,126.557,127.475,125.589,126.991,46959.254649108,0
+ZROZ.US,D,20210318,000000,124.492,126.072,124.226,125.441,47891.77741872,0
+ZROZ.US,D,20210319,000000,125.529,126.497,125.283,126.488,77890.457785777,0
+ZROZ.US,D,20210322,000000,127.712,128.551,127.277,128.551,26385.028070918,0
+ZROZ.US,D,20210323,000000,128.857,130.477,128.334,130.102,38882.453201558,0
+ZROZ.US,D,20210324,000000,129.846,131.268,128.887,131.05,25866.622361861,0
+ZROZ.US,D,20210325,000000,131.159,131.89,128.315,129.47,26374.902959413,0
+ZROZ.US,D,20210326,000000,128.493,129.756,128.354,129.134,23384.957531982,0
+ZROZ.US,D,20210329,000000,129.174,129.174,126.853,127.248,21779.114847287,0
+ZROZ.US,D,20210330,000000,127.297,129.125,127.031,128.522,31031.441740569,0
+ZROZ.US,D,20210331,000000,128.917,128.957,126.903,127.554,16567.719955655,0
+ZROZ.US,D,20210401,000000,129.223,130.873,128.571,130.635,75553.58205042,0
+ZROZ.US,D,20210405,000000,129.55,129.994,128.463,129.934,22418.009383253,0
+ZROZ.US,D,20210406,000000,130.419,131.308,129.766,131.139,63026.794096416,0
+ZROZ.US,D,20210407,000000,130.567,131.514,129.678,129.974,20983.281082993,0
+ZROZ.US,D,20210408,000000,130.231,131.624,130.231,130.902,23789.961992182,0
+ZROZ.US,D,20210409,000000,130.645,131.86,130.161,130.625,24616.171090992,0
+ZROZ.US,D,20210412,000000,130.409,130.615,129.708,130.547,24415.693883193,0
+ZROZ.US,D,20210413,000000,130.211,131.9,130.043,131.9,27973.658066055,0
+ZROZ.US,D,20210414,000000,131.386,131.406,130.675,131.406,11588.190117489,0
+ZROZ.US,D,20210415,000000,133.391,135.327,132.443,134.675,37174.346890662,0
+ZROZ.US,D,20210416,000000,132.808,133.707,132.443,132.996,26664.481148456,0
+ZROZ.US,D,20210419,000000,132.305,132.749,131.692,132.483,309055.86604562,0
+ZROZ.US,D,20210420,000000,131.91,133.569,131.91,133.45,96380.936416235,0
+ZROZ.US,D,20210421,000000,133.47,133.935,132.512,133.678,40874.062634594,0
+ZROZ.US,D,20210422,000000,134.103,134.399,133.075,134.399,19287.324905903,0
+ZROZ.US,D,20210423,000000,134.636,134.636,133.44,133.993,37398.111854922,0
+ZROZ.US,D,20210426,000000,134.033,134.636,133.796,133.925,134011.92583577,0
+ZROZ.US,D,20210427,000000,133.539,133.638,131.89,132.009,49124.00348888,0
+ZROZ.US,D,20210428,000000,132.196,132.315,131.672,132.196,42178.17699644,0
+ZROZ.US,D,20210429,000000,130.527,131.692,130.033,131.594,22826.051376906,0
+ZROZ.US,D,20210430,000000,131.821,132.186,131.06,132.186,18351.764602839,0
+ZROZ.US,D,20210503,000000,132.363,133.816,131.139,132.087,241016.12924307,0
+ZROZ.US,D,20210504,000000,133.47,134.369,133.144,133.401,66820.673377345,0
+ZROZ.US,D,20210505,000000,132.897,134.053,132.897,133.766,109277.29094018,0
+ZROZ.US,D,20210506,000000,133.124,134.458,133.124,134.043,14377.658337121,0
+ZROZ.US,D,20210507,000000,133.915,134.902,132.71,133.026,27171.749234857,0
+ZROZ.US,D,20210510,000000,132.512,132.976,130.873,130.883,76713.919828894,0
+ZROZ.US,D,20210511,000000,130.053,130.369,129.54,129.678,41419.806144714,0
+ZROZ.US,D,20210512,000000,129.115,129.559,127.782,127.95,54491.325097688,0
+ZROZ.US,D,20210513,000000,128.226,128.848,127.732,128.226,32123.94127196,0
+ZROZ.US,D,20210514,000000,129.016,129.766,128.621,129.746,18067.248969549,0
+ZROZ.US,D,20210517,000000,129.362,129.776,129.302,129.569,13045.193663061,0
+ZROZ.US,D,20210518,000000,128.927,129.045,128.354,129.045,15944.013086947,0
+ZROZ.US,D,20210519,000000,129.035,130.161,127.9,128.749,64802.738654396,0
+ZROZ.US,D,20210520,000000,129.569,130.191,129.569,130.181,4577.5629114172,0
+ZROZ.US,D,20210521,000000,130.625,130.833,129.806,130.823,20034.558134973,0
+ZROZ.US,D,20210524,000000,131.011,132.048,131.011,131.504,35534.078826849,0
+ZROZ.US,D,20210525,000000,132.167,133.262,132.147,133.262,43766.806991576,0
+ZROZ.US,D,20210526,000000,133.52,133.835,132.532,133.174,77268.77593937,0
+ZROZ.US,D,20210527,000000,131.969,132.729,131.476,132.383,32355.806325425,0
+ZROZ.US,D,20210528,000000,132.117,133.124,132.068,132.403,15350.681552752,0
+ZROZ.US,D,20210601,000000,131.574,132.355,130.745,132.355,342768.43731272,0
+ZROZ.US,D,20210602,000000,132.423,133.43,132.206,132.631,14100.230281883,0
+ZROZ.US,D,20210603,000000,132.551,132.7,131.278,131.9,64957.652860422,0
+ZROZ.US,D,20210604,000000,132.493,134.369,132.493,134.339,28999.331861512,0
+ZROZ.US,D,20210607,000000,134.053,134.882,133.391,133.954,138761.61564277,0
+ZROZ.US,D,20210608,000000,135.475,135.623,134.972,135.307,64064.61802568,0
+ZROZ.US,D,20210609,000000,137.204,137.707,136.542,137.056,27373.238953807,0
+ZROZ.US,D,20210610,000000,135.889,138.3,135.238,138.3,65445.683234964,0
+ZROZ.US,D,20210611,000000,137.737,137.935,137.085,137.737,20805.079120504,0
+ZROZ.US,D,20210614,000000,137.549,137.569,135.732,136.325,242477.18283324,0
+ZROZ.US,D,20210615,000000,135.712,136.067,135.168,135.919,38818.664999076,0
+ZROZ.US,D,20210616,000000,136.571,136.868,135.168,135.899,48759.4994747,0
+ZROZ.US,D,20210617,000000,137.697,141.766,137.361,139.741,78513.152143336,0
+ZROZ.US,D,20210618,000000,141.263,143.791,141.095,143.495,138553.03834577,0
+ZROZ.US,D,20210621,000000,141.293,141.599,139.297,139.86,58589.970234918,0
+ZROZ.US,D,20210622,000000,137.885,139.949,137.777,139.919,43945.008954065,0
+ZROZ.US,D,20210623,000000,139.277,139.683,138.656,139.545,15724.298167288,0
+ZROZ.US,D,20210624,000000,139.761,140.414,139.693,139.939,90861.738134852,0
+ZROZ.US,D,20210625,000000,139.465,139.465,136.778,137.579,37812.228915478,0
+ZROZ.US,D,20210628,000000,138.606,140.176,138.606,140.018,141184.55482593,0
+ZROZ.US,D,20210629,000000,139.189,140.068,139.189,139.86,66257.717177666,0
+ZROZ.US,D,20210630,000000,140.878,141.786,140.739,141.016,31748.299635124,0
+ZROZ.US,D,20210701,000000,140.818,141.233,140.294,141.065,62020.358012818,0
+ZROZ.US,D,20210702,000000,141.321,142.28,141.045,142.28,18879.28291225,0
+ZROZ.US,D,20210706,000000,143.159,145.055,143.159,144.423,147139.13290203,0
+ZROZ.US,D,20210707,000000,145.688,147.228,145.243,146.458,108517.9075773,0
+ZROZ.US,D,20210708,000000,147.662,148.521,146.467,147.268,103779.35539294,0
+ZROZ.US,D,20210709,000000,144.828,144.828,143.801,144.236,45681.465577175,0
+ZROZ.US,D,20210712,000000,145.135,145.401,143.692,143.93,193302.55378684,0
+ZROZ.US,D,20210713,000000,144.769,145.45,141.727,142.368,190986.94078564,0
+ZROZ.US,D,20210714,000000,143.663,144.887,143.396,144.877,51272.552150245,0
+ZROZ.US,D,20210715,000000,146.497,147.238,144.877,146.981,61198.19895861,0
+ZROZ.US,D,20210716,000000,145.49,146.783,145.49,146.675,20019.370467715,0
+ZROZ.US,D,20210719,000000,150.497,152.057,149.855,151.178,337245.18898673,0
+ZROZ.US,D,20210720,000000,152.541,152.848,148.689,149.075,64794.638565192,0
+ZROZ.US,D,20210721,000000,146.537,146.833,145.559,146.665,101149.8639351,0
+ZROZ.US,D,20210722,000000,146.359,148.759,146.359,148.581,91791.223371012,0
+ZROZ.US,D,20210723,000000,146.201,147.139,146.201,147.07,59873.834373755,0
+ZROZ.US,D,20210726,000000,147.604,147.652,146.102,146.369,291345.02100105,0
+ZROZ.US,D,20210727,000000,148.235,148.541,147.702,148.541,50925.260825622,0
+ZROZ.US,D,20210728,000000,147.228,148.531,146.843,148.531,60736.493873981,0
+ZROZ.US,D,20210729,000000,147.465,147.82,147.08,147.682,54730.277729207,0
+ZROZ.US,D,20210730,000000,147.8,148.611,147.781,148.354,27803.55619277,0
+ZROZ.US,D,20210802,000000,148.531,150.833,148.176,150.092,239865.9165761,0
+ZROZ.US,D,20210803,000000,150.319,150.853,149.806,150.241,58059.414392056,0
+ZROZ.US,D,20210804,000000,151.168,151.692,148.848,150.685,82180.467530452,0
+ZROZ.US,D,20210805,000000,150.26,150.576,149.322,149.598,57806.28660443,0
+ZROZ.US,D,20210806,000000,146.941,147.346,146.033,146.132,67393.754688528,0
+ZROZ.US,D,20210809,000000,146.557,146.941,145.263,145.381,424173.32130188,0
+ZROZ.US,D,20210810,000000,145.726,145.726,144.304,144.453,25743.0960015,0
+ZROZ.US,D,20210811,000000,143.939,144.799,143.021,144.058,104519.50104397,0
+ZROZ.US,D,20210812,000000,143.505,143.949,142.556,143.762,89920.102764886,0
+ZROZ.US,D,20210813,000000,144.66,147.08,144.66,147.08,56531.535065949,0
+ZROZ.US,D,20210816,000000,147.978,149.006,147.455,147.594,328510.25529136,0
+ZROZ.US,D,20210817,000000,147.465,148.235,147.218,147.623,56963.877327213,0
+ZROZ.US,D,20210818,000000,147.198,148.285,146.941,148.206,60047.98629164,0
+ZROZ.US,D,20210819,000000,149.558,149.806,148.927,149.746,100540.3322225,0
+ZROZ.US,D,20210820,000000,150.102,150.279,149.41,149.885,40522.72126537,0
+ZROZ.US,D,20210823,000000,149.43,150.013,149.075,149.816,176768.24669915,0
+ZROZ.US,D,20210824,000000,148.976,149.085,148.305,148.344,57141.066778551,0
+ZROZ.US,D,20210825,000000,148.245,148.403,145.874,146.567,70446.47580729,0
+ZROZ.US,D,20210826,000000,146.567,147.475,145.894,147.337,81957.715077342,0
+ZROZ.US,D,20210827,000000,147.564,148.67,147.159,148.67,96381.948927385,0
+ZROZ.US,D,20210830,000000,147.949,149.174,147.82,149.164,133729.43522479,0
+ZROZ.US,D,20210831,000000,148.848,149.223,147.346,147.772,37849.691828046,0
+ZROZ.US,D,20210901,000000,148.463,148.661,147.475,148.048,24341.780569206,0
+ZROZ.US,D,20210902,000000,148.453,148.808,147.998,148.808,11035.359029316,0
+ZROZ.US,D,20210903,000000,147.021,147.327,146.725,146.931,219185.37632711,0
+ZROZ.US,D,20210907,000000,145.816,146.033,144.957,145.302,148307.5707697,0
+ZROZ.US,D,20210908,000000,146.27,146.981,146.052,146.645,47198.207280626,0
+ZROZ.US,D,20210909,000000,147.001,149.312,146.665,149.164,40352.619392086,0
+ZROZ.US,D,20210910,000000,148.156,148.483,147.159,147.416,12825.478743402,0
+ZROZ.US,D,20210913,000000,148.305,148.986,148.275,148.857,18811.444665167,0
+ZROZ.US,D,20210914,000000,149.262,151.959,149.144,151.188,54365.773715027,0
+ZROZ.US,D,20210915,000000,151.494,151.544,149.826,150.567,23496.333758537,0
+ZROZ.US,D,20210916,000000,149.48,150.497,149.302,149.924,109509.15599364,0
+ZROZ.US,D,20210917,000000,149.026,149.026,148.295,148.779,16926.148902933,0
+ZROZ.US,D,20210920,000000,150.833,152.038,150.379,151.446,63999.817312048,0
+ZROZ.US,D,20210921,000000,151.06,151.306,150.477,151.298,42877.822201436,0
+ZROZ.US,D,20210922,000000,151.08,152.473,150.615,152.473,33253.90371592,0
+ZROZ.US,D,20210923,000000,150.793,150.853,147.8,147.998,20282.623366846,0
+ZROZ.US,D,20210924,000000,147.248,147.248,145.539,145.856,75358.167398373,0
+ZROZ.US,D,20210927,000000,144.522,145.786,144.423,145.065,22278.282844484,0
+ZROZ.US,D,20210928,000000,142.132,143.139,141.075,141.796,148487.7977545,0
+ZROZ.US,D,20210929,000000,142.636,143.515,141.183,142.142,170283.11278018,0
+ZROZ.US,D,20210930,000000,141.885,142.2,141.125,142.004,48755.449430097,0
+ZROZ.US,D,20211001,000000,143.011,143.613,142.033,143.603,47035.192985396,0
+ZROZ.US,D,20211004,000000,142.507,143.584,141.964,143.169,34925.559625398,0
+ZROZ.US,D,20211005,000000,142.645,142.724,141.075,141.321,28040.483801988,0
+ZROZ.US,D,20211006,000000,142.102,142.833,141.835,142.32,65271.531317078,0
+ZROZ.US,D,20211007,000000,140.65,140.749,139.811,140.186,40571.321800594,0
+ZROZ.US,D,20211008,000000,139.277,142.033,138.26,138.676,132032.46653654,0
+ZROZ.US,D,20211011,000000,138.132,138.704,138.132,138.369,29035.782262931,0
+ZROZ.US,D,20211012,000000,140.097,141.914,139.909,141.914,60718.268673272,0
+ZROZ.US,D,20211013,000000,142.734,144.146,142.734,143.998,34841.521199906,0
+ZROZ.US,D,20211014,000000,143.87,144.779,143.425,144.69,21968.454432431,0
+ZROZ.US,D,20211015,000000,143.415,143.702,142.754,143.682,16984.874549662,0
+ZROZ.US,D,20211018,000000,143.83,145.322,143.505,144.847,35091.61145408,0
+ZROZ.US,D,20211019,000000,143.297,143.376,142.043,142.043,26768.769796958,0
+ZROZ.US,D,20211020,000000,141.421,141.914,140.246,140.601,35524.966226494,0
+ZROZ.US,D,20211021,000000,140.966,140.986,139.998,140.404,15669.62256516,0
+ZROZ.US,D,20211022,000000,141.707,143.041,141.48,142.566,17591.368728813,0
+ZROZ.US,D,20211025,000000,141.905,142.744,141.905,142.21,15403.332132579,0
+ZROZ.US,D,20211026,000000,143.386,144.038,142.32,144.028,25549.706371755,0
+ZROZ.US,D,20211027,000000,146.033,148.463,145.49,148.048,73919.38905351,0
+ZROZ.US,D,20211028,000000,148.325,148.759,146.991,147.762,43809.332459898,0
+ZROZ.US,D,20211029,000000,146.873,149.124,146.635,148.601,27594.978895768,0
+ZROZ.US,D,20211101,000000,146.319,147.406,146.102,147.386,26253.401621353,0
+ZROZ.US,D,20211102,000000,146.921,148.127,146.921,148.077,18412.515271869,0
+ZROZ.US,D,20211103,000000,148.818,148.867,145.381,145.519,64009.942423553,0
+ZROZ.US,D,20211104,000000,145.628,147.465,145.608,147.376,34990.36033903,0
+ZROZ.US,D,20211105,000000,149.47,150.872,148.877,150.447,75121.239789156,0
+ZROZ.US,D,20211108,000000,150.053,150.764,149.549,150.428,33590.057417886,0
+ZROZ.US,D,20211109,000000,152.976,154.497,152.897,153.272,32427.694617111,0
+ZROZ.US,D,20211110,000000,153.391,153.391,147.772,149.48,67289.466040027,0
+ZROZ.US,D,20211111,000000,149.974,150.467,149.282,149.282,48603.572757522,0
+ZROZ.US,D,20211112,000000,150.349,150.349,147.346,148.147,71525.812693725,0
+ZROZ.US,D,20211115,000000,147.317,147.416,145.203,145.332,27288.188017165,0
+ZROZ.US,D,20211116,000000,145.697,146.645,144.818,144.917,46483.374408373,0
+ZROZ.US,D,20211117,000000,144.068,146.557,144.018,146.557,21667.738620732,0
+ZROZ.US,D,20211118,000000,146.112,147.297,146.112,147.238,38102.819615672,0
+ZROZ.US,D,20211119,000000,148.413,149.806,148.413,149.628,26592.592856771,0
+ZROZ.US,D,20211122,000000,148.463,148.729,146.883,147.524,42581.156434339,0
+ZROZ.US,D,20211123,000000,146.596,146.675,144.68,144.68,24154.466006363,0
+ZROZ.US,D,20211124,000000,145.154,147.92,145.005,147.92,29735.427467927,0
+ZROZ.US,D,20211126,000000,150.309,152.67,150.309,152.453,29641.263930931,0
+ZROZ.US,D,20211129,000000,149.845,151.732,149.816,151.484,257356.03418986,0
+ZROZ.US,D,20211130,000000,153.332,155.366,152.986,154.497,135923.54688792,0
+ZROZ.US,D,20211201,000000,153.687,156.462,152.69,156.285,151810.85935043,0
+ZROZ.US,D,20211202,000000,157.124,157.292,155.563,156.69,50620.494969321,0
+ZROZ.US,D,20211203,000000,155.603,160.236,155.06,159.475,207274.19515261,0
+ZROZ.US,D,20211206,000000,159.001,159.475,156.008,156.275,79369.73657666,0
+ZROZ.US,D,20211207,000000,155.356,156.522,154.231,154.527,48189.455696968,0
+ZROZ.US,D,20211208,000000,153.717,153.717,150.497,150.497,119371.01459953,0
+ZROZ.US,D,20211209,000000,151.475,152.245,150.379,151.574,37958.03052115,0
+ZROZ.US,D,20211210,000000,152.147,152.492,150.477,150.477,93213.801537467,0
+ZROZ.US,D,20211213,000000,152.778,154.043,152.778,153.677,25508.193414583,0
+ZROZ.US,D,20211214,000000,152.808,153.638,151.316,153.322,27838.994083038,0
+ZROZ.US,D,20211215,000000,151.909,153.342,151.238,151.258,138323.19831461,0
+ZROZ.US,D,20211216,000000,150.645,151.939,150.359,150.971,88243.384299655,0
+ZROZ.US,D,20211217,000000,152.788,153.687,152.393,153.529,44239.649698861,0
+ZROZ.US,D,20211220,000000,153.42,153.697,151.712,152.127,89270.070606264,0
+ZROZ.US,D,20211221,000000,149.736,151.208,148.976,151.198,60908.620769566,0
+ZROZ.US,D,20211222,000000,151.811,152.64,151.06,152.177,51725.144634518,0
+ZROZ.US,D,20211223,000000,151.85,151.85,149.608,150.369,26333.390002242,0
+ZROZ.US,D,20211227,000000,150.329,151.08,149.816,150.744,26168.350684711,0
+ZROZ.US,D,20211228,000000,151.939,152.097,149.954,150.102,36067.672203164,0
+ZROZ.US,D,20211229,000000,148.196,148.541,147.446,147.88,44882.594279429,0
+ZROZ.US,D,20211230,000000,148.196,149.49,147.623,149.49,141527.79610594,0
+ZROZ.US,D,20211231,000000,149.252,150.971,148.996,149.776,76790.870676333,0
+ZROZ.US,D,20220103,000000,147.722,148.364,144.522,144.749,142421.84345184,0
+ZROZ.US,D,20220104,000000,143.653,144.186,142.191,143.406,115030.37929733,0
+ZROZ.US,D,20220105,000000,144.116,144.304,142.182,142.428,65334.307008409,0
+ZROZ.US,D,20220106,000000,142.26,143.455,141.677,143.307,63706.189078403,0
+ZROZ.US,D,20220107,000000,143.07,143.277,141.173,142.062,120460.47659746,0
+ZROZ.US,D,20220110,000000,141.125,142.823,140.63,142.478,53173.035579735,0
+ZROZ.US,D,20220111,000000,143.237,144.246,143.08,144.186,72896.752791504,0
+ZROZ.US,D,20220112,000000,144.453,144.709,143.149,143.357,45161.034845817,0
+ZROZ.US,D,20220113,000000,143.84,145.164,143.307,145.135,34006.199500742,0
+ZROZ.US,D,20220114,000000,144.018,144.018,141.559,142.182,49812.511071221,0
+ZROZ.US,D,20220118,000000,141.105,141.203,139.277,139.287,271124.16081438,0
+ZROZ.US,D,20220119,000000,139.791,141.489,139.613,140.828,73598.423018802,0
+ZROZ.US,D,20220120,000000,141.095,141.964,140.64,141.905,98131.568195453,0
+ZROZ.US,D,20220121,000000,143.82,145.005,142.922,144.443,125108.91528941,0
+ZROZ.US,D,20220124,000000,145.164,145.263,142.497,142.527,166353.55700509,0
+ZROZ.US,D,20220125,000000,143.574,144.226,141.667,142.22,68688.75645002,0
+ZROZ.US,D,20220126,000000,142.398,142.734,139.909,139.909,65050.803886268,0
+ZROZ.US,D,20220127,000000,142.695,144.294,142.695,143.86,117838.07271766,0
+ZROZ.US,D,20220128,000000,142.132,144.433,142.122,143.968,191826.31252941,0
+ZROZ.US,D,20220131,000000,142.349,143.287,142.28,143.119,116768.86094273,0
+ZROZ.US,D,20220201,000000,142.596,142.922,141.193,142.122,61664.966598991,0
+ZROZ.US,D,20220202,000000,142.112,144.561,142.112,142.695,70685.428438809,0
+ZROZ.US,D,20220203,000000,140.028,141.499,139.791,141.016,64701.487539345,0
+ZROZ.US,D,20220204,000000,139.623,139.623,137.835,138.24,115527.52227222,0
+ZROZ.US,D,20220207,000000,137.865,138.606,137.431,138.26,54024.557457307,0
+ZROZ.US,D,20220208,000000,137.075,137.509,136.482,136.946,119596.80458608,0
+ZROZ.US,D,20220209,000000,137.569,138.556,136.878,137.184,99734.373346696,0
+ZROZ.US,D,20220210,000000,136.206,136.453,133.915,134.309,185008.06244193,0
+ZROZ.US,D,20220211,000000,135.159,137.114,133.026,136.71,227153.83908155,0
+ZROZ.US,D,20220214,000000,135.564,136.038,133.964,134.655,127923.69628781,0
+ZROZ.US,D,20220215,000000,133.282,133.382,132.235,132.383,80824.71509993,0
+ZROZ.US,D,20220216,000000,133.757,133.757,131.762,133.569,96832.516389359,0
+ZROZ.US,D,20220217,000000,134.458,135.831,133.48,134.655,92195.215320062,0
+ZROZ.US,D,20220218,000000,135.919,137.184,135.307,137.184,48766.587052753,0
+ZROZ.US,D,20220222,000000,136.325,137.648,135.949,137.648,59159.0015015,0
+ZROZ.US,D,20220223,000000,136.206,136.571,134.566,134.902,91011.589785126,0
+ZROZ.US,D,20220224,000000,138.428,138.428,134.458,135.386,88197.821297882,0
+ZROZ.US,D,20220225,000000,135.317,135.899,134.261,135.06,48362.595103703,0
+ZROZ.US,D,20220228,000000,137.134,139.563,137.065,139.129,217396.26912417,0
+ZROZ.US,D,20220301,000000,140.087,142.536,139.535,141.381,284444.75751038,0
+ZROZ.US,D,20220302,000000,139.267,139.959,134.458,134.507,325904.05158997,0
+ZROZ.US,D,20220303,000000,135.939,137.707,135.356,136.463,234718.30988695,0
+ZROZ.US,D,20220304,000000,139.663,140.236,138.092,139.317,133194.82933732,0
+ZROZ.US,D,20220307,000000,138.201,140.146,137.657,138.576,205520.52583994,0
+ZROZ.US,D,20220308,000000,135.929,137.164,135.554,136.581,109326.90398655,0
+ZROZ.US,D,20220309,000000,135.515,135.959,134.261,134.507,234080.42786214,0
+ZROZ.US,D,20220310,000000,132.295,132.68,130.577,131.564,312921.63361823,0
+ZROZ.US,D,20220311,000000,131.554,133.124,131.396,132.581,141767.76124861,0
+ZROZ.US,D,20220314,000000,129.48,129.698,128.275,128.275,169427.54085802,0
+ZROZ.US,D,20220315,000000,129.816,130.221,127.446,128.078,225372.83196782,0
+ZROZ.US,D,20220316,000000,128.453,130.675,126.665,130.221,498822.73089491,0
+ZROZ.US,D,20220317,000000,130.181,130.952,127.762,128.809,265741.65153832,0
+ZROZ.US,D,20220318,000000,129.934,131.248,129.934,130.961,146410.12487367,0
+ZROZ.US,D,20220321,000000,128.334,128.789,126.438,127.139,152792.99516642,0
+ZROZ.US,D,20220322,000000,125.303,125.836,124.344,124.739,250423.37034238,0
+ZROZ.US,D,20220323,000000,125.904,128.996,125.203,128.947,162739.90470895,0
+ZROZ.US,D,20220324,000000,126.547,128.532,126.379,127.682,72294.308656955,0
+ZROZ.US,D,20220325,000000,126.507,126.507,123.821,125.549,627677.93744117,0
+ZROZ.US,D,20220328,000000,126.655,128.137,126.152,127.347,441906.44159177,0
+ZROZ.US,D,20220329,000000,128.463,129.608,127.238,128.473,204956.55712911,0
+ZROZ.US,D,20220330,000000,127.594,130.201,127.367,129.875,164885.41583686,0
+ZROZ.US,D,20220331,000000,130.122,131.258,129.776,130.409,344098.87696447,0
+ZROZ.US,D,20220401,000000,127.742,132.157,127.455,131.13,110842.63317884,0
+ZROZ.US,D,20220404,000000,130.497,130.715,128.947,129.974,79531.738360741,0
+ZROZ.US,D,20220405,000000,128.937,129.03,125.737,125.924,217202.87949443,0
+ZROZ.US,D,20220406,000000,123.199,125.707,123.011,124.759,164910.72861562,0
+ZROZ.US,D,20220407,000000,122.488,123.465,121.737,123.367,158023.62776992,0
+ZROZ.US,D,20220408,000000,122.004,122.369,120.384,121.431,228987.49677512,0
+ZROZ.US,D,20220411,000000,119.9,120.127,117.875,118.714,155912.54202112,0
+ZROZ.US,D,20220412,000000,119.909,120.097,117.601,118.073,217524.85804028,0
+ZROZ.US,D,20220413,000000,118.023,119.545,117.777,117.983,160903.20948195,0
+ZROZ.US,D,20220414,000000,117.717,117.717,114.577,115.04,176720.65867507,0
+ZROZ.US,D,20220418,000000,115.04,115.237,113.569,113.905,150104.77806184,0
+ZROZ.US,D,20220419,000000,112.848,113.579,112.137,113.085,192582.65835884,0
+ZROZ.US,D,20220420,000000,114.369,116.868,114.076,116.364,156681.03798435,0
+ZROZ.US,D,20220421,000000,115.298,115.337,113.065,115.258,111476.46515906,0
+ZROZ.US,D,20220422,000000,114.577,116.308,113.737,114.073,136365.00174954,0
+ZROZ.US,D,20220425,000000,115.653,116.789,115.396,115.633,93906.359164409,0
+ZROZ.US,D,20220426,000000,117.026,117.787,116.157,116.848,343352.65624655,0
+ZROZ.US,D,20220427,000000,116.7,116.893,114.675,115.04,107937.73868806,0
+ZROZ.US,D,20220428,000000,114.507,115.278,113.757,115.12,92647.807804336,0
+ZROZ.US,D,20220429,000000,113.085,115.04,112.654,112.897,76128.688383905,0
+ZROZ.US,D,20220502,000000,111.317,111.752,109.954,110.438,116536.99588926,0
+ZROZ.US,D,20220503,000000,112.779,113.164,111.174,111.337,83385.355799549,0
+ZROZ.US,D,20220504,000000,111.614,112.71,110.577,111.85,283830.16324202,0
+ZROZ.US,D,20220505,000000,109.194,109.194,105.846,107.465,324901.66555097,0
+ZROZ.US,D,20220506,000000,106.35,107.021,104.789,105.371,192739.59758716,0
+ZROZ.US,D,20220509,000000,103.821,106.3,103.609,106.29,123106.16823372,0
+ZROZ.US,D,20220510,000000,107.95,109.362,107.406,107.485,153372.15154451,0
+ZROZ.US,D,20220511,000000,106.25,110.873,105.964,110.725,197652.30168939,0
+ZROZ.US,D,20220512,000000,111.021,112.196,110.369,110.645,176698.38342977,0
+ZROZ.US,D,20220513,000000,109.51,109.628,107.86,108.156,231665.58876819,0
+ZROZ.US,D,20220516,000000,108.424,108.997,107.535,107.633,83447.118979729,0
+ZROZ.US,D,20220517,000000,106.044,106.843,105.273,105.273,70813.004843772,0
+ZROZ.US,D,20220518,000000,105.935,109.115,105.875,108.739,154189.24804297,0
+ZROZ.US,D,20220519,000000,111.337,111.396,108.849,109.391,98067.77999297,0
+ZROZ.US,D,20220520,000000,109.174,111.89,109.161,111.426,449001.10722333,0
+ZROZ.US,D,20220523,000000,110.201,110.853,108.581,108.69,266292.45760419,0
+ZROZ.US,D,20220524,000000,110.359,112.641,110.339,111.624,284469.05777799,0
+ZROZ.US,D,20220525,000000,112.591,112.591,111.258,112.345,214019.54443725,0
+ZROZ.US,D,20220526,000000,111.989,111.989,110.251,111.495,214205.84648895,0
+ZROZ.US,D,20220527,000000,112.275,112.681,111.376,111.732,91951.200132791,0
+ZROZ.US,D,20220531,000000,109.441,109.441,107.546,108.394,266554.69799217,0
+ZROZ.US,D,20220601,000000,109.569,109.905,107.92,108.769,242619.94690546,0
+ZROZ.US,D,20220602,000000,109.135,109.213,107.634,108.621,59731.070301533,0
+ZROZ.US,D,20220603,000000,107.159,108.374,106.873,108.354,108547.27040066,0
+ZROZ.US,D,20220606,000000,107.169,107.673,105.451,105.747,175927.86244423,0
+ZROZ.US,D,20220607,000000,106.498,108.013,106.498,107.199,80605.000180272,0
+ZROZ.US,D,20220608,000000,106.725,107.149,105.843,106.014,80285.046656713,0
+ZROZ.US,D,20220609,000000,105.668,106.636,105.391,106.498,146510.36347756,0
+ZROZ.US,D,20220610,000000,106.527,106.942,104.937,106.034,168086.97609475,0
+ZROZ.US,D,20220613,000000,103.189,103.307,100.315,101.737,297392.75010299,0
+ZROZ.US,D,20220614,000000,102.063,102.666,99.5599,99.9691,165517.22279477,0
+ZROZ.US,D,20220615,000000,101.263,102.399,99.9344,102.241,218949.46122904,0
+ZROZ.US,D,20220616,000000,98.9619,103.001,98.335,102.912,298235.15938021,0
+ZROZ.US,D,20220617,000000,103.555,104.76,102.36,103.713,140875.73892502,0
+ZROZ.US,D,20220621,000000,100.818,102.013,100.542,101.076,82364.744559844,0
+ZROZ.US,D,20220622,000000,104.167,105.055,103.663,104.937,170460.30223152,0
+ZROZ.US,D,20220623,000000,105.856,107.327,105.343,106.26,126523.39336666,0
+ZROZ.US,D,20220624,000000,105.213,106.102,103.951,104.048,96315.123191453,0
+ZROZ.US,D,20220627,000000,102.261,103.463,102.023,102.932,74604.8591024,0
+ZROZ.US,D,20220628,000000,102.35,103.593,101.836,103.593,103627.47872037,0
+ZROZ.US,D,20220629,000000,103.742,105.806,103.613,105.579,90657.210882451,0
+ZROZ.US,D,20220630,000000,106.903,108.166,106.726,107.011,116793.16121035,0
+ZROZ.US,D,20220701,000000,108.422,110.343,107.339,107.706,272678.59913221,0
+ZROZ.US,D,20220705,000000,109.703,110.915,108.646,109.554,130498.79005265,0
+ZROZ.US,D,20220706,000000,110.428,110.547,106.991,106.991,141258.57718767,0
+ZROZ.US,D,20220707,000000,107.289,107.399,105.283,105.641,61671.189404743,0
+ZROZ.US,D,20220708,000000,105.333,105.333,103.392,104.061,179540.54464672,0
+ZROZ.US,D,20220711,000000,105.71,107.043,105.647,106.375,104147.53070158,0
+ZROZ.US,D,20220712,000000,107.855,108.829,107.22,107.289,78534.263674832,0
+ZROZ.US,D,20220713,000000,105.69,109.653,105.362,109.564,255911.17188914,0
+ZROZ.US,D,20220714,000000,107.726,109.137,107.16,108.094,144399.82691737,0
+ZROZ.US,D,20220715,000000,108.65,109.762,108.322,108.878,124863.66994461,0
+ZROZ.US,D,20220718,000000,107.875,107.875,106.365,107.329,65016.821729032,0
+ZROZ.US,D,20220719,000000,107.339,107.567,105.551,106.475,197358.07556545,0
+ZROZ.US,D,20220720,000000,107.975,107.975,106.197,107.11,99606.813944876,0
+ZROZ.US,D,20220721,000000,107.617,109.752,107.617,109.415,558023.88507509,0
+ZROZ.US,D,20220722,000000,111.6,112.732,111.113,112.146,346010.67134764,0
+ZROZ.US,D,20220725,000000,109.196,110.339,108.888,110.18,176525.14626837,0
+ZROZ.US,D,20220726,000000,112.087,112.524,110.358,110.428,133895.76972829,0
+ZROZ.US,D,20220727,000000,111.103,111.54,109.047,109.276,126899.44140404,0
+ZROZ.US,D,20220728,000000,110.487,111.719,109.385,109.872,132874.86356614,0
+ZROZ.US,D,20220729,000000,109.832,112.027,109.296,109.325,104734.50140428,0
+ZROZ.US,D,20220801,000000,110.746,113.457,110.696,113.328,136546.70259313,0
+ZROZ.US,D,20220802,000000,113.447,114.222,110.139,110.537,173372.82161976,0
+ZROZ.US,D,20220803,000000,110.001,113.358,108.948,113.358,121864.38053923,0
+ZROZ.US,D,20220804,000000,112.325,113.04,111.63,112.762,110701.86907989,0
+ZROZ.US,D,20220805,000000,110.1,110.194,108.322,109.206,220793.61080844,0
+ZROZ.US,D,20220808,000000,110.795,112.196,110.696,112.087,127348.47902566,0
+ZROZ.US,D,20220809,000000,111.083,112.007,110.875,111.58,66545.160539826,0
+ZROZ.US,D,20220810,000000,110.835,112.543,109.594,110.259,189375.07264662,0
+ZROZ.US,D,20220811,000000,109.792,109.901,105.8,106.276,354194.02961782,0
+ZROZ.US,D,20220812,000000,107.031,107.786,106.281,107.627,174612.20572785,0
+ZROZ.US,D,20220815,000000,108.71,109.236,107.292,107.379,148483.45156597,0
+ZROZ.US,D,20220816,000000,107.101,108.094,105.737,108.034,165375.72334958,0
+ZROZ.US,D,20220817,000000,107.19,107.19,106.097,106.753,127792.48259322,0
+ZROZ.US,D,20220818,000000,106.962,107.706,106.296,106.822,56528.399783177,0
+ZROZ.US,D,20220819,000000,104.568,104.677,103.962,104.359,250847.92032163,0
+ZROZ.US,D,20220822,000000,104.151,104.399,103.207,104.111,147714.24810652,0
+ZROZ.US,D,20220823,000000,103.545,105.084,102.829,103.396,114272.02021499,0
+ZROZ.US,D,20220824,000000,102.561,103.108,101.635,102.204,163168.7940523,0
+ZROZ.US,D,20220825,000000,102.293,104.488,101.826,104.18,202516.97415999,0
+ZROZ.US,D,20220826,000000,103.426,105.889,103.252,105.76,267648.57232145,0
+ZROZ.US,D,20220829,000000,104.945,104.945,103.793,104.548,269747.77286197,0
+ZROZ.US,D,20220830,000000,104.558,105.71,104.19,105.392,206796.9269167,0
+ZROZ.US,D,20220831,000000,104.886,105.728,103.396,103.813,332046.20540184,0
+ZROZ.US,D,20220901,000000,101.29,101.649,99.971,100.982,332393.55513157,0
+ZROZ.US,D,20220902,000000,100.794,102.144,100.574,101.777,262359.79513232,0
+ZROZ.US,D,20220906,000000,100.118,100.118,97.8436,97.8436,319918.16237494,0
+ZROZ.US,D,20220907,000000,98.817,100.436,98.7971,100.337,449437.32550869,0
+ZROZ.US,D,20220908,000000,99.5023,100.456,98.4296,98.4296,147188.69286328,0
+ZROZ.US,D,20220909,000000,98.7474,99.5122,97.8436,98.8666,140125.91502552,0
+ZROZ.US,D,20220912,000000,99.2441,99.542,96.9298,97.6152,207702.04983561,0
+ZROZ.US,D,20220913,000000,96.5425,98.6481,96.2147,98.4594,192757.9569709,0
+ZROZ.US,D,20220914,000000,98.082,99.1645,97.5456,99.0851,198615.58226814,0
+ZROZ.US,D,20220915,000000,98.7872,99.2838,98.6382,99.254,125597.63502568,0
+ZROZ.US,D,20220916,000000,97.8833,99.1745,97.3569,97.7343,138080.07545798,0
+ZROZ.US,D,20220919,000000,97.7939,98.8964,97.5711,98.3204,127365.59480944,0
+ZROZ.US,D,20220920,000000,95.9267,97.6847,95.6585,96.7411,264942.26486202,0
+ZROZ.US,D,20220921,000000,97.2675,99.3931,96.6022,99.3931,197155.70659248,0
+ZROZ.US,D,20220922,000000,96.4531,96.7311,95.1519,95.9962,328818.36994242,0
+ZROZ.US,D,20220923,000000,95.9962,97.4954,94.9732,96.5524,290384.37405094,0
+ZROZ.US,D,20220926,000000,96.3538,96.6418,93.8409,94.5759,221643.35913276,0
+ZROZ.US,D,20220927,000000,92.798,93.2449,90.4937,90.4937,595796.40626387,0
+ZROZ.US,D,20220928,000000,93.2747,95.0129,92.4034,94.8937,548755.18475086,0
+ZROZ.US,D,20220929,000000,92.8576,94.5723,92.6291,94.2084,186300.27243043,0
+ZROZ.US,D,20220930,000000,94.854,95.6883,92.1226,92.5,330058.76086132,0
+ZROZ.US,D,20221003,000000,94.24,95.09,93.11,93.92,358736,0
+ZROZ.US,D,20221004,000000,94.34,94.85,93.24,93.61,246773,0
+ZROZ.US,D,20221005,000000,92.49,92.66,90.92,92.44,215176,0
+ZROZ.US,D,20221006,000000,92.63,92.93,91.24,91.77,90740,0
+ZROZ.US,D,20221007,000000,90.17,91.3399,89.77,90.52,289890,0
+ZROZ.US,D,20221010,000000,89.8,89.91,87.53,88.11,198579,0
+ZROZ.US,D,20221011,000000,88.63,90.18,87.6,88.93,194374,0
+ZROZ.US,D,20221012,000000,88.1,89.7361,88.01,89.63,112853,0
+ZROZ.US,D,20221013,000000,87.26,89.62,87.2,88.24,125632,0
+ZROZ.US,D,20221014,000000,89.2,89.2,86.8301,86.91,204867,0
+ZROZ.US,D,20221017,000000,87.76,88.27,86.1,86.18,182465,0
+ZROZ.US,D,20221018,000000,85.92,86.45,84.51,86.32,514904,0
+ZROZ.US,D,20221019,000000,85,85.31,83.88,84.03,431782,0
+ZROZ.US,D,20221020,000000,83.38,83.82,81.771,81.9,248205,0
+ZROZ.US,D,20221021,000000,79.14,80.3731,78.44,79.25,452538,0
+ZROZ.US,D,20221024,000000,78.75,79.7,77.51,78.17,350082,0
+ZROZ.US,D,20221025,000000,81.11,81.74,80.72,81.62,282480,0
+ZROZ.US,D,20221026,000000,82.66,83.73,82.54,83.36,372793,0
+ZROZ.US,D,20221027,000000,84.3,85.42,83.19,84.84,231068,0
+ZROZ.US,D,20221028,000000,84.3,85.1958,83.74,84.16,195649,0
+ZROZ.US,D,20221031,000000,83.77,84.0424,81.81,82.9,195939,0
+ZROZ.US,D,20221101,000000,85.05,85.06,83.815,84.61,174063,0
+ZROZ.US,D,20221102,000000,85.01,86.12,83.92,84.6,156548,0
+ZROZ.US,D,20221103,000000,83.01,84.4336,82.98,83.62,123092,0
+ZROZ.US,D,20221104,000000,82.49,83.18,81.23,81.33,465825,0
+ZROZ.US,D,20221107,000000,82.02,82.1,79.86,79.86,164108,0
+ZROZ.US,D,20221108,000000,80.4,81.9,80.4,80.9,149294,0
+ZROZ.US,D,20221109,000000,80.23,81.6969,79.97,81.22,196949,0
+ZROZ.US,D,20221110,000000,83.49,85.588,83.236,85.25,335999,0
+ZROZ.US,D,20221111,000000,84.47,85.55,84.39,85.03,138547,0
+ZROZ.US,D,20221114,000000,85.06,85.15,83.9536,84.54,206164,0
+ZROZ.US,D,20221115,000000,85.32,86.81,85.1032,86.81,222336,0
+ZROZ.US,D,20221116,000000,87.57,89.62,87.4,89.48,273170,0
+ZROZ.US,D,20221117,000000,88.21,88.7451,87.6,88.42,443867,0
+ZROZ.US,D,20221118,000000,88.78,89.1807,87.28,87.63,110741,0
+ZROZ.US,D,20221121,000000,88.95,89.0999,87.9,88.17,489594,0
+ZROZ.US,D,20221122,000000,89.03,90.31,88.88,90.15,186981,0
+ZROZ.US,D,20221123,000000,91.19,92.74,91.0944,92.6,452965,0
+ZROZ.US,D,20221125,000000,91.8,92.18,91.36,92.06,78510,0
+ZROZ.US,D,20221128,000000,93.1,93.36,91.7783,92.67,282535,0
+ZROZ.US,D,20221129,000000,91.19,92.1,90.725,90.86,143325,0
+ZROZ.US,D,20221130,000000,90.33,91.49,90.065,91.16,209968,0
+ZROZ.US,D,20221201,000000,92.67,96.09,92.15,95.93,450671,0
+ZROZ.US,D,20221202,000000,95.66,98.21,94.99,98.07,303584,0
+ZROZ.US,D,20221205,000000,96.56,96.66,95.32,96.3262,306340,0
+ZROZ.US,D,20221206,000000,97.78,98.82,97.24,98.37,365358,0
+ZROZ.US,D,20221207,000000,100.25,101.97,100,101.71,386706,0
+ZROZ.US,D,20221208,000000,100.97,102,100.5501,101.58,187689,0
+ZROZ.US,D,20221209,000000,99.95,100.12,97.65,97.69,417417,0
+ZROZ.US,D,20221212,000000,99.68,99.94,97.61,98.13,464985,0
+ZROZ.US,D,20221213,000000,100.644,100.75,98.6631,98.84,547438,0
+ZROZ.US,D,20221214,000000,98.9,99.72,97.6,99.48,282951,0
+ZROZ.US,D,20221215,000000,100.02,101.11,99.8151,100.05,329320,0
+ZROZ.US,D,20221216,000000,97.69,99.21,97.1932,98.36,170991,0
+ZROZ.US,D,20221219,000000,96.48,96.58,95.36,96.01,167765,0
+ZROZ.US,D,20221220,000000,93.19,93.73,92.8642,93.41,464060,0
+ZROZ.US,D,20221221,000000,94.34,94.54,92.61,93.59,203361,0
+ZROZ.US,D,20221222,000000,93.51,94.02,93.17,93.67,89171,0
+ZROZ.US,D,20221223,000000,92.09,92.3956,91.2601,91.28,204049,0
+ZROZ.US,D,20221227,000000,89.06,89.8,88.41,88.71,721764,0
+ZROZ.US,D,20221228,000000,89.37,89.6,87.5012,87.71,303947,0
+ZROZ.US,D,20221229,000000,87.54,89.15,87.48,88.72,210711,0
+ZROZ.US,D,20221230,000000,87.57,88.57,87,87.32,592642,0
+ZROZ.US,D,20230103,000000,90.67,90.79,89,89.75,310103,0
+ZROZ.US,D,20230104,000000,92.05,92.3299,90.6,91.5,368558,0
+ZROZ.US,D,20230105,000000,90.37,92.25,90.1848,92.22,120078,0
+ZROZ.US,D,20230106,000000,91.25,94.74,91.1948,94.6,288734,0
+ZROZ.US,D,20230109,000000,93.4,95.36,93.25,95.18,562235,0
+ZROZ.US,D,20230110,000000,93.58,93.91,92.1001,92.83,176890,0
+ZROZ.US,D,20230111,000000,94.22,95.23,93.7937,95.23,124980,0
+ZROZ.US,D,20230112,000000,95.13,97.94,93.4336,97.87,401929,0
+ZROZ.US,D,20230113,000000,97,97.85,96.1,96.61,288130,0
+ZROZ.US,D,20230117,000000,95.12,96.415,95.0241,95.54,116371,0
+ZROZ.US,D,20230118,000000,98.6,98.89,96.54,98.6,464506,0
+ZROZ.US,D,20230119,000000,97.88,98.1391,96.908,97.64,536923,0
+ZROZ.US,D,20230120,000000,96.46,96.7,95,95,276925,0
+ZROZ.US,D,20230123,000000,94.3,95.109,94.2101,94.55,613610,0
+ZROZ.US,D,20230124,000000,95.1,96.89,94.12,96.43,128393,0
+ZROZ.US,D,20230125,000000,96.79,97.46,95.81,96.77,123207,0
+ZROZ.US,D,20230126,000000,96.66,97.315,95.85,96.24,118274,0
+ZROZ.US,D,20230127,000000,95.48,96.45,95.2944,96.11,247807,0
+ZROZ.US,D,20230130,000000,95.88,96.69,95.4721,95.76,74110,0
+ZROZ.US,D,20230131,000000,96.58,96.8,94.996,96.53,65164,0
+ZROZ.US,D,20230201,000000,97.7,98.8,96.2,98.19,297319,0
+ZROZ.US,D,20230202,000000,99.26,99.7885,98.24,98.45,125074,0
+ZROZ.US,D,20230203,000000,96.69,97.075,95.9,96.82,168598,0
+ZROZ.US,D,20230206,000000,95.62,96.4851,95.62,96.04,375966,0
+ZROZ.US,D,20230207,000000,95,97.18,94.65,94.77,203754,0
+ZROZ.US,D,20230208,000000,94.74,95.42,93.7901,95.34,259818,0
+ZROZ.US,D,20230209,000000,96.7,96.93,93.84,94.04,138519,0
+ZROZ.US,D,20230210,000000,93.81,93.81,92.03,92.44,148613,0
+ZROZ.US,D,20230213,000000,92.92,93.9,92.71,93.53,323198,0
+ZROZ.US,D,20230214,000000,93.69,94.52,92.25,93.39,129374,0
+ZROZ.US,D,20230215,000000,92.86,93.27,91.3699,92.08,191759,0
+ZROZ.US,D,20230216,000000,90.63,90.895,89.6334,90.03,335559,0
+ZROZ.US,D,20230217,000000,89.22,91.1,89.2,91.08,179302,0
+ZROZ.US,D,20230221,000000,89.26,89.58,88.24,88.55,647989,0
+ZROZ.US,D,20230222,000000,89.35,90.342,89.35,89.81,97540,0
+ZROZ.US,D,20230223,000000,90.3,91.72,90.3,91.35,106584,0
+ZROZ.US,D,20230224,000000,90.36,90.81,89.1034,89.6,147239,0
+ZROZ.US,D,20230227,000000,89.97,90.5,89.56,89.98,380621,0
+ZROZ.US,D,20230228,000000,89.14,90.62,88.79,90.62,97674,0
+ZROZ.US,D,20230301,000000,89.96,90.12,88.82,89.64,206084,0
+ZROZ.US,D,20230302,000000,87.84,88.59,87.57,88.41,185234,0
+ZROZ.US,D,20230303,000000,90.38,91.8,90,91.73,166529,0
+ZROZ.US,D,20230306,000000,92.2,92.2625,90.47,90.6,406981,0
+ZROZ.US,D,20230307,000000,91.05,92.3,90.36,91.58,117133,0
+ZROZ.US,D,20230308,000000,92.25,93,91.155,91.64,145348,0
+ZROZ.US,D,20230309,000000,91.12,92.172,90.75,91.55,147269,0
+ZROZ.US,D,20230310,000000,94.03,96.1501,93.87,95.98,252939,0
+ZROZ.US,D,20230313,000000,99.2,100.5,94.54,95.6,545418,0
+ZROZ.US,D,20230314,000000,94.46,95.13,92.75,93.21,253976,0
+ZROZ.US,D,20230315,000000,96.6,97.86,94.58,95.53,246232,0
+ZROZ.US,D,20230316,000000,97.3,98.15,94.52,94.73,236141,0
+ZROZ.US,D,20230317,000000,96.6,97.86,96.326,96.48,171473,0
+ZROZ.US,D,20230320,000000,96.66,96.91,95.2311,95.49,102974,0
+ZROZ.US,D,20230321,000000,94.48,94.84,93.88,94.48,194434,0
+ZROZ.US,D,20230322,000000,94.01,96.46,93.8901,95.9538,125362,0
+ZROZ.US,D,20230323,000000,94.24,95.68,93.4001,95.4,120950,0
+ZROZ.US,D,20230324,000000,96.22,96.7052,95.3,95.9101,117929,0
+ZROZ.US,D,20230327,000000,93.85,94.8,92.89,92.96,215814,0
+ZROZ.US,D,20230328,000000,92.64,93.37,92.43,93.19,145079,0
+ZROZ.US,D,20230329,000000,92.12,93.1,91.98,92.93,113683,0
+ZROZ.US,D,20230330,000000,93.35,93.9261,93.06,93.52,108265,0
+ZROZ.US,D,20230331,000000,94.51,95.94,94.025,95.78,166519,0
+ZROZ.US,D,20230403,000000,94.83,96.32,94.6,95.61,537626,0
+ZROZ.US,D,20230404,000000,94.52,96.92,94.44,96.09,224956,0
+ZROZ.US,D,20230405,000000,96.83,97.41,96.12,97.26,272170,0
+ZROZ.US,D,20230406,000000,97.59,98.25,97.53,97.73,118913,0
+ZROZ.US,D,20230410,000000,96.79,96.925,95.32,95.58,633242,0
+ZROZ.US,D,20230411,000000,95.9,96.26,95.1834,95.99,178616,0
+ZROZ.US,D,20230412,000000,95.67,95.8,94.2001,95.55,157528,0
+ZROZ.US,D,20230413,000000,95.72,96.1,94.0701,94.34,124968,0
+ZROZ.US,D,20230414,000000,93.49,93.875,92.7233,92.89,406127,0
+ZROZ.US,D,20230417,000000,92.32,92.46,91.31,91.53,554550,0
+ZROZ.US,D,20230418,000000,91.35,92.39,91.35,92.01,148981,0
+ZROZ.US,D,20230419,000000,91.59,92.11,91.11,91.98,80473,0
+ZROZ.US,D,20230420,000000,92.8,93.465,92.785,93.17,148446,0
+ZROZ.US,D,20230421,000000,93.48,93.57,92.1,92.42,117833,0
+ZROZ.US,D,20230424,000000,93.07,93.67,92.92,93.67,201038,0
+ZROZ.US,D,20230425,000000,94.73,95.7252,94.73,95.49,110085,0
+ZROZ.US,D,20230426,000000,95.49,95.785,93.73,93.76,127222,0
+ZROZ.US,D,20230427,000000,93.14,93.22,92.45,92.8,96315,0
+ZROZ.US,D,20230428,000000,94.68,95.34,94.18,95.11,208303,0
+ZROZ.US,D,20230501,000000,93.82,94.19,90.27,90.8,674064,0
+ZROZ.US,D,20230502,000000,91.85,93.92,91.74,93.77,394603,0
+ZROZ.US,D,20230503,000000,94.16,95.06,93.21,94.23,377958,0
+ZROZ.US,D,20230504,000000,92.82,94.43,92.7,92.82,112292,0
+ZROZ.US,D,20230505,000000,91.73,92.48,91.4,92.46,172890,0
+ZROZ.US,D,20230508,000000,90.81,91.15,90.4001,90.65,709841,0
+ZROZ.US,D,20230509,000000,90.54,90.82,89.9,90.09,148071,0
+ZROZ.US,D,20230510,000000,90.71,91.2999,90.68,91.16,110261,0
+ZROZ.US,D,20230511,000000,92.7,92.94,91.82,92.51,195449,0
+ZROZ.US,D,20230512,000000,92.48,92.78,91.54,91.56,110889,0
+ZROZ.US,D,20230515,000000,90.3,90.44,89.94,89.99,250074,0
+ZROZ.US,D,20230516,000000,89,89.73,88.53,89.71,235158,0
+ZROZ.US,D,20230517,000000,90.02,90.02,89.08,89.46,146305,0
+ZROZ.US,D,20230518,000000,89.26,89.325,88.5901,88.7,144185,0
+ZROZ.US,D,20230519,000000,88.03,88.7,87.66,87.81,158178,0
+ZROZ.US,D,20230522,000000,88.04,88.38,87.33,87.36,173291,0
+ZROZ.US,D,20230523,000000,86.97,87.99,86.8,87.77,242289,0
+ZROZ.US,D,20230524,000000,88.19,88.25,87.285,87.31,187712,0
+ZROZ.US,D,20230525,000000,87.52,87.69,86.7896,87.38,351007,0
+ZROZ.US,D,20230526,000000,87.13,88.4,86.97,88.01,196698,0
+ZROZ.US,D,20230530,000000,88.81,89.735,88.55,89.54,627533,0
+ZROZ.US,D,20230531,000000,89.33,90.94,89.01,90.73,380751,0
+ZROZ.US,D,20230601,000000,91.48,91.7956,90.4459,91.08,323676,0
+ZROZ.US,D,20230602,000000,90.94,90.94,89.7601,89.85,198750,0
+ZROZ.US,D,20230605,000000,89.02,90.27,88.89,89.43,154136,0
+ZROZ.US,D,20230606,000000,89.59,90.5,88.9701,90.46,77861,0
+ZROZ.US,D,20230607,000000,90.14,90.4861,88.397,88.62,398243,0
+ZROZ.US,D,20230608,000000,88.42,89.999,88.32,89.91,121976,0
+ZROZ.US,D,20230609,000000,89.46,90.32,89.2,89.85,153287,0
+ZROZ.US,D,20230612,000000,90.33,90.43,88.8601,90.25,504368,0
+ZROZ.US,D,20230613,000000,90.1,90.27,88.88,89.23,169135,0
+ZROZ.US,D,20230614,000000,89.67,90.77,89.555,90.53,127634,0
+ZROZ.US,D,20230615,000000,91.77,92.4,91.16,91.37,165076,0
+ZROZ.US,D,20230616,000000,90.92,91.4699,90.48,91.24,62984,0
+ZROZ.US,D,20230620,000000,91.97,92.5,91.9636,92.18,354869,0
+ZROZ.US,D,20230621,000000,91.52,92.54,90.8158,92.47,119764,0
+ZROZ.US,D,20230622,000000,91.4,91.95,90.63,90.89,79951,0
+ZROZ.US,D,20230623,000000,92.76,92.82,91.89,92.19,80263,0
+ZROZ.US,D,20230626,000000,92.42,92.705,91.94,92.18,226225,0
+ZROZ.US,D,20230627,000000,92.54,92.925,91.46,92.035,143273,0
+ZROZ.US,D,20230628,000000,92.4,92.79,91.46,92.5,82973,0
+ZROZ.US,D,20230629,000000,90.83,91.05,89.85,90.28,117299,0
+ZROZ.US,D,20230630,000000,90.8,92.195,90.58,92.03,137443,0
+ZROZ.US,D,20230703,000000,91.51,92.03,90.5268,90.59,528160,0
+ZROZ.US,D,20230705,000000,90.25,90.35,88.8171,89.39,105782,0
+ZROZ.US,D,20230706,000000,88.37,88.61,87.51,87.8,331285,0
+ZROZ.US,D,20230707,000000,87,87.2902,86.6,86.79,331536,0
+ZROZ.US,D,20230710,000000,86.34,86.97,86.1429,86.6,114408,0
+ZROZ.US,D,20230711,000000,87,87.565,86.654,87.25,154324,0
+ZROZ.US,D,20230712,000000,87.43,88.745,87.11,88.47,120681,0
+ZROZ.US,D,20230713,000000,88.85,89.735,88.49,89.39,231730,0
+ZROZ.US,D,20230714,000000,89.45,89.72,88.62,88.98,390915,0
+ZROZ.US,D,20230717,000000,88.73,89,88.455,88.79,549652,0
+ZROZ.US,D,20230718,000000,89.27,89.7499,89,89.53,194396,0
+ZROZ.US,D,20230719,000000,89.94,91.25,89.4262,91.19,135522,0
+ZROZ.US,D,20230720,000000,90.33,90.434,89.23,89.72,166647,0
+ZROZ.US,D,20230721,000000,90.32,90.54,89.65,89.81,87258,0
+ZROZ.US,D,20230724,000000,90.06,90.0601,89.2401,89.35,61358,0
+ZROZ.US,D,20230725,000000,88.74,89.53,88.71,89.07,72769,0
+ZROZ.US,D,20230726,000000,89.75,89.75,88.841,88.96,37012,0
+ZROZ.US,D,20230727,000000,88.39,88.7,86.1,86.69,373737,0
+ZROZ.US,D,20230728,000000,86.62,87.355,86.36,87.16,142952,0
+ZROZ.US,D,20230731,000000,87.01,87.8297,87.01,87.53,59312,0
+ZROZ.US,D,20230801,000000,86.27,86.355,85,85.38,328802,0
+ZROZ.US,D,20230802,000000,83.75,84.025,82.8301,83.77,469905,0
+ZROZ.US,D,20230803,000000,81.03,81.26,80.13,80.66,467328,0
+ZROZ.US,D,20230804,000000,80.72,82.75,80.72,82.56,207866,0
+ZROZ.US,D,20230807,000000,81.94,82.01,81.08,81.18,202607,0
+ZROZ.US,D,20230808,000000,82.82,83.47,82.205,82.51,111242,0
+ZROZ.US,D,20230809,000000,82.81,83.37,82.81,83.31,183139,0
+ZROZ.US,D,20230810,000000,83.04,83.395,81.22,81.29,126079,0
+ZROZ.US,D,20230811,000000,80.98,81.61,80.87,81.16,283843,0
+ZROZ.US,D,20230814,000000,81,81.9297,80.67,80.95,146260,0
+ZROZ.US,D,20230815,000000,80.41,80.8684,80.09,80.2,121419,0
+ZROZ.US,D,20230816,000000,79.67,80.3101,79.0798,79.34,198178,0
+ZROZ.US,D,20230817,000000,78.63,78.72,78.1,78.68,325297,0
+ZROZ.US,D,20230818,000000,78.46,79.5399,78.46,78.79,384301,0
+ZROZ.US,D,20230821,000000,77.54,77.71,77.0301,77.5,259005,0
+ZROZ.US,D,20230822,000000,77.74,78.6,77.5451,78.6,357388,0
+ZROZ.US,D,20230823,000000,80,81.75,79.97,81.71,344848,0
+ZROZ.US,D,20230824,000000,81.32,81.69,80.94,81.05,322814,0
+ZROZ.US,D,20230825,000000,80.69,81.66,80.39,81.44,215951,0
+ZROZ.US,D,20230828,000000,81.99,82.089,81,81.46,88269,0
+ZROZ.US,D,20230829,000000,81.04,82.86,81.02,82.55,308456,0
+ZROZ.US,D,20230830,000000,82.33,82.68,81.93,82.42,108220,0
+ZROZ.US,D,20230831,000000,82.85,83.57,82.84,83.02,284818,0
+ZROZ.US,D,20230901,000000,82.14,82.14,80.74,81.05,223490,0
+ZROZ.US,D,20230905,000000,80.25,80.25,79.2,79.27,244359,0
+ZROZ.US,D,20230906,000000,80.03,80.03,79.215,79.75,279140,0
+ZROZ.US,D,20230907,000000,79.96,79.96,79.49,79.86,65926,0
+ZROZ.US,D,20230908,000000,80.32,80.95,80.15,80.42,133608,0
+ZROZ.US,D,20230911,000000,79.46,79.7558,79.1877,79.42,125927,0
+ZROZ.US,D,20230912,000000,79.64,80.15,79.2501,80.14,119934,0
+ZROZ.US,D,20230913,000000,79.77,80.4,79.6,80,100244,0
+ZROZ.US,D,20230914,000000,79.52,79.8699,78.8043,79.1,127936,0
+ZROZ.US,D,20230915,000000,79.02,79.02,78.4,78.44,378027,0
+ZROZ.US,D,20230918,000000,78.25,79.156,78.23,79.13,83291,0
+ZROZ.US,D,20230919,000000,78.63,79.052,78.27,78.36,192589,0
+ZROZ.US,D,20230920,000000,78.88,79.3299,78.64,78.76,169495,0
+ZROZ.US,D,20230921,000000,76.42,76.42,75.4201,75.5,873752,0
+ZROZ.US,D,20230922,000000,75.51,76.51,75.4465,76.33,175799,0
+ZROZ.US,D,20230925,000000,73.9,74.345,73.2381,73.27,741921,0
+ZROZ.US,D,20230926,000000,73.56,73.8,72.55,72.76,582320,0
+ZROZ.US,D,20230927,000000,73.66,73.72,71.97,72.44,613308,0
+ZROZ.US,D,20230928,000000,71.33,72.76,70.66,72.75,591574,0
+ZROZ.US,D,20230929,000000,73.4,73.6919,71.96,72.73,489790,0
+ZROZ.US,D,20231002,000000,71.35,71.7167,70,70.31,552309,0
+ZROZ.US,D,20231003,000000,69.29,69.675,67.3998,67.73,1187601,0
+ZROZ.US,D,20231004,000000,68.46,69.24,68.06,69.24,511898,0
+ZROZ.US,D,20231005,000000,68.81,68.9347,68.2469,68.44,230023,0
+ZROZ.US,D,20231006,000000,66.42,68.39,66.3101,67.24,599183,0
+ZROZ.US,D,20231009,000000,68.18,69.7,67.35,69.53,503260,0
+ZROZ.US,D,20231010,000000,68.49,70.1899,68.05,69.5,326496,0
+ZROZ.US,D,20231011,000000,71.17,72.1,70.8901,72.05,452366,0
+ZROZ.US,D,20231012,000000,71.57,71.63,68.6811,68.86,477541,0
+ZROZ.US,D,20231013,000000,70.88,71.15,70.27,70.89,667850,0
+ZROZ.US,D,20231016,000000,69.02,69.36,68.63,69.19,407421,0
+ZROZ.US,D,20231017,000000,67.52,68.48,67,68.15,550780,0
+ZROZ.US,D,20231018,000000,66.9,67.48,66.33,67.17,506685,0
+ZROZ.US,D,20231019,000000,66.4,67.52,64.8001,64.83,781718,0
+ZROZ.US,D,20231020,000000,64.93,65.45,64.54,65.15,550144,0
+ZROZ.US,D,20231023,000000,64.5,67.2,64.03,66.29,854880,0
+ZROZ.US,D,20231024,000000,66.7,68.02,66.0401,68.01,416727,0
+ZROZ.US,D,20231025,000000,66.17,66.3,65,65.49,612713,0
+ZROZ.US,D,20231026,000000,65.42,67.14,65.25,67,551436,0
+ZROZ.US,D,20231027,000000,66.14,66.56,65.63,66.38,312677,0
+ZROZ.US,D,20231030,000000,65.73,66.55,65,66.01,462419,0
+ZROZ.US,D,20231031,000000,66.42,66.95,65.33,65.42,431707,0
+ZROZ.US,D,20231101,000000,66.33,67.63,66.33,67.45,433355,0
+ZROZ.US,D,20231102,000000,69.62,70.4899,69.061,70.15,566233,0
+ZROZ.US,D,20231103,000000,72.45,72.64,70.67,70.76,817587,0
+ZROZ.US,D,20231106,000000,70.01,70.13,69.43,69.81,475062,0
+ZROZ.US,D,20231107,000000,70.85,71.9341,70.85,71.31,383574,0
+ZROZ.US,D,20231108,000000,71.98,73.57,71.9201,73.48,347225,0
+ZROZ.US,D,20231109,000000,72.63,72.6871,69.5,71,446648,0
+ZROZ.US,D,20231110,000000,71.78,72,71.23,71.48,259367,0
+ZROZ.US,D,20231113,000000,70.44,71.41,70.115,71.28,233077,0
+ZROZ.US,D,20231114,000000,73.84,74.07,72.8543,73.57,453501,0
+ZROZ.US,D,20231115,000000,72.6,72.665,71.65,72.01,733481,0
+ZROZ.US,D,20231116,000000,72.82,73.735,72.82,73.31,188832,0
+ZROZ.US,D,20231117,000000,74.09,74.4992,73.43,73.92,246497,0
+ZROZ.US,D,20231120,000000,73.43,74.83,73.43,74.7,240170,0
+ZROZ.US,D,20231121,000000,74.53,74.91,73.75,74.56,165364,0
+ZROZ.US,D,20231122,000000,75.37,75.6794,74.585,75.16,124307,0
+ZROZ.US,D,20231124,000000,74.24,74.3694,73.86,73.87,51241,0
+ZROZ.US,D,20231127,000000,74.45,75.75,74.2469,75.75,254940,0
+ZROZ.US,D,20231128,000000,75.18,75.84,75,75.7,252046,0
+ZROZ.US,D,20231129,000000,76.46,77.38,76.0607,77.3,508936,0
+ZROZ.US,D,20231130,000000,76.5,76.74,75.3769,75.9,332380,0
+ZROZ.US,D,20231201,000000,75.86,78.1111,75.8101,77.96,483319,0
+ZROZ.US,D,20231204,000000,77.44,77.7692,76.95,77.57,243526,0
+ZROZ.US,D,20231205,000000,79,80.3,78.9,80.21,1389223,0
+ZROZ.US,D,20231206,000000,80.86,82.3592,80.68,82.1,475044,0
+ZROZ.US,D,20231207,000000,81.15,82.31,80.95,81.33,306996,0
+ZROZ.US,D,20231208,000000,80.11,80.565,79.565,80.31,416258,0
+ZROZ.US,D,20231211,000000,79.68,80.16,79.1415,80,295752,0
+ZROZ.US,D,20231212,000000,79.66,80.4699,79.31,80.33,227784,0
+ZROZ.US,D,20231213,000000,81.01,83.1,80.81,82.79,511056,0
+ZROZ.US,D,20231214,000000,84.35,86.41,84.0575,86.26,923754,0
+ZROZ.US,D,20231215,000000,86,86.99,85.8,86.79,418411,0
+ZROZ.US,D,20231218,000000,85.65,85.72,85.1103,85.57,774838,0
+ZROZ.US,D,20231219,000000,86.18,86.7,86,86.33,195204,0
+ZROZ.US,D,20231220,000000,86.46,87.25,85.7,87.16,415207,0
+ZROZ.US,D,20231221,000000,87.16,87.35,85.8801,86.02,363724,0
+ZROZ.US,D,20231222,000000,86.61,86.616,84.92,85.41,365083,0
+ZROZ.US,D,20231226,000000,85.39,85.75,85.22,85.59,206697,0
+ZROZ.US,D,20231227,000000,87.03,87.9,86.63,87.83,173624,0
+ZROZ.US,D,20231228,000000,86.57,87.245,85.91,86.2,411373,0
+ZROZ.US,D,20231229,000000,85.5,86.35,84.8985,85.33,370402,0
+ZROZ.US,D,20240102,000000,84.23,84.71,83.85,84.22,256365,0
+ZROZ.US,D,20240103,000000,83,84.95,82.75,84.7,330593,0
+ZROZ.US,D,20240104,000000,83,83.2699,82.53,82.8,363319,0
+ZROZ.US,D,20240105,000000,81.84,83.2099,81.3,81.46,399850,0
+ZROZ.US,D,20240108,000000,81.28,82.7047,81.18,82.59,292669,0
+ZROZ.US,D,20240109,000000,81.71,82.4199,81.61,81.75,415652,0
+ZROZ.US,D,20240110,000000,81.97,82.17,80.99,81.01,218906,0
+ZROZ.US,D,20240111,000000,80.9,81.62,80.25,81.46,193235,0
+ZROZ.US,D,20240112,000000,81.33,81.9999,80.72,80.92,340499,0
+ZROZ.US,D,20240116,000000,79.81,79.89,78.36,78.78,336566,0
+ZROZ.US,D,20240117,000000,78.59,79.11,77.97,78.72,259631,0
+ZROZ.US,D,20240118,000000,78.37,78.5,77.0701,77.46,294172,0
+ZROZ.US,D,20240119,000000,77.39,78.01,76.82,77.85,459869,0
+ZROZ.US,D,20240122,000000,78.8,79.2,78.19,78.62,360850,0
+ZROZ.US,D,20240123,000000,77.54,77.5988,76.85,77.5,194492,0
+ZROZ.US,D,20240124,000000,78.16,78.2,76.3605,76.8,351167,0
+ZROZ.US,D,20240125,000000,77.54,77.76,76.93,77.43,228080,0
+ZROZ.US,D,20240126,000000,77.45,77.57,76.85,77.29,245073,0
+ZROZ.US,D,20240129,000000,77.83,78.94,77.64,78.62,306710,0
+ZROZ.US,D,20240130,000000,79.43,79.9,78.56,79.89,345869,0
+ZROZ.US,D,20240131,000000,80.41,81.3486,80.135,80.61,383402,0
+ZROZ.US,D,20240201,000000,82.28,83.9784,81.75,83.38,431808,0
+ZROZ.US,D,20240202,000000,81.03,81.65,80.27,80.82,623856,0
+ZROZ.US,D,20240205,000000,78.89,79.08,78.1029,78.31,836012,0
+ZROZ.US,D,20240206,000000,78.29,79.4301,78.29,79.21,158397,0
+ZROZ.US,D,20240207,000000,78.66,79.38,78.55,78.71,178833,0
+ZROZ.US,D,20240208,000000,78,78.27,77.48,78.04,115817,0
+ZROZ.US,D,20240209,000000,77.74,78.013,77.61,77.83,240481,0
+ZROZ.US,D,20240212,000000,77.82,78.16,77.32,77.94,152734,0
+ZROZ.US,D,20240213,000000,76.66,76.9697,76.2,76.23,331780,0
+ZROZ.US,D,20240214,000000,76.03,76.84,75.88,76.64,171728,0
+ZROZ.US,D,20240215,000000,77.48,77.72,76.8201,77.23,242955,0
+ZROZ.US,D,20240216,000000,76.25,76.77,76.17,76.72,387608,0
+ZROZ.US,D,20240220,000000,76.54,77.24,76.4801,76.57,122195,0
+ZROZ.US,D,20240221,000000,76.6,76.68,75.5501,75.85,212848,0
+ZROZ.US,D,20240222,000000,76.11,76.6,75.955,76.47,159151,0
+ZROZ.US,D,20240223,000000,76.74,78.44,76.74,78.33,338848,0
+ZROZ.US,D,20240226,000000,78.49,78.54,77.42,77.91,126295,0
+ZROZ.US,D,20240227,000000,77.38,77.6499,76.9,77.01,122229,0
+ZROZ.US,D,20240228,000000,77.12,77.81,76.92,77.78,241650,0
+ZROZ.US,D,20240229,000000,78.06,78.7199,78.0425,78.47,552062,0
+ZROZ.US,D,20240301,000000,78.02,79.34,77.5,79.28,191417,0
+ZROZ.US,D,20240304,000000,78.2,78.9,78.2,78.82,216291,0
+ZROZ.US,D,20240305,000000,80.21,80.7261,79.9178,80.46,300243,0
+ZROZ.US,D,20240306,000000,80.95,81.405,80.3469,81.11,206139,0
+ZROZ.US,D,20240307,000000,81.57,81.57,80.36,80.8,231491,0
+ZROZ.US,D,20240308,000000,80.55,80.92,80.15,80.59,264769,0
+ZROZ.US,D,20240311,000000,80.81,80.87,80.01,80.45,172563,0
+ZROZ.US,D,20240312,000000,79.66,79.85,79.2501,79.49,292148,0
+ZROZ.US,D,20240313,000000,78.91,79.46,78.53,78.86,148743,0
+ZROZ.US,D,20240314,000000,78.01,78.03,76.9,76.99,247655,0
+ZROZ.US,D,20240315,000000,77.12,77.46,76.95,77.24,286384,0
+ZROZ.US,D,20240318,000000,76.88,77.1897,76.56,76.76,160319,0
+ZROZ.US,D,20240319,000000,76.9,77.1721,76.685,76.92,145873,0
+ZROZ.US,D,20240320,000000,77.19,78,76.01,76.72,310011,0
+ZROZ.US,D,20240321,000000,77.09,78,76.48,76.95,278648,0
+ZROZ.US,D,20240322,000000,78.35,78.41,77.83,78.19,168342,0
+ZROZ.US,D,20240325,000000,77.65,77.72,77.1901,77.51,223061,0
+ZROZ.US,D,20240326,000000,77.54,78.08,77.2801,78.02,200155,0
+ZROZ.US,D,20240327,000000,78.18,79.11,78.09,79.09,219930,0
+ZROZ.US,D,20240328,000000,78.91,79.66,78.7201,79.25,109190,0
+ZROZ.US,D,20240401,000000,77.1,77.1,75.91,75.98,383588,0
+ZROZ.US,D,20240402,000000,74.82,75.58,74.49,75.38,503889,0
+ZROZ.US,D,20240403,000000,74.33,75.26,74.0592,75.24,326102,0
+ZROZ.US,D,20240404,000000,76.03,76.19,75.2701,76.06,227123,0
+ZROZ.US,D,20240405,000000,74.84,75.3079,74.4,74.44,396782,0
+ZROZ.US,D,20240408,000000,74.25,74.6401,74.13,74.51,121674,0
+ZROZ.US,D,20240409,000000,75.02,75.57,74.98,75.51,136793,0
+ZROZ.US,D,20240410,000000,74.43,74.6,73.02,73.31,658033,0
+ZROZ.US,D,20240411,000000,73.33,73.35,72.225,72.67,1023496,0
+ZROZ.US,D,20240412,000000,73.59,73.98,73.24,73.25,642187,0
+ZROZ.US,D,20240415,000000,71.92,71.93,70.93,71.4,647906,0
+ZROZ.US,D,20240416,000000,70.22,70.93,69.87,70.65,314890,0
+ZROZ.US,D,20240417,000000,71.26,71.83,70.77,71.77,210362,0
+ZROZ.US,D,20240418,000000,71.74,71.74,70.95,71.39,128862,0
+ZROZ.US,D,20240419,000000,71.95,71.95,71.4,71.66,113786,0
+ZROZ.US,D,20240422,000000,71.03,71.5899,71.03,71.5,147688,0
+ZROZ.US,D,20240423,000000,71.15,72,70.89,71.48,204757,0
+ZROZ.US,D,20240424,000000,70.72,70.75,70,70.51,182932,0
+ZROZ.US,D,20240425,000000,69.49,69.9459,69.3,69.84,233315,0
+ZROZ.US,D,20240426,000000,70.47,70.86,70.26,70.36,230964,0
+ZROZ.US,D,20240429,000000,70.82,71.2999,70.67,71.12,163816,0
+ZROZ.US,D,20240430,000000,70.54,70.96,70.25,70.39,263745,0
+ZROZ.US,D,20240501,000000,71.24,71.98,70.855,71.28,160806,0
+ZROZ.US,D,20240502,000000,70.51,71.4476,70.21,71.29,167284,0
+ZROZ.US,D,20240503,000000,72.46,72.65,71.72,72.39,225554,0
+ZROZ.US,D,20240506,000000,72.45,72.96,72.21,72.93,199742,0
+ZROZ.US,D,20240507,000000,73.86,74.29,73.4701,73.7,386435,0
+ZROZ.US,D,20240508,000000,73.08,73.32,72.9041,73.08,309196,0
+ZROZ.US,D,20240509,000000,72.4,73.58,72.3,73.47,137698,0
+ZROZ.US,D,20240510,000000,72.98,73.08,72.59,73,170683,0
+ZROZ.US,D,20240513,000000,73.31,73.38,73.02,73.23,182719,0
+ZROZ.US,D,20240514,000000,73.4,73.78,73.11,73.63,115038,0
+ZROZ.US,D,20240515,000000,74.92,75.37,74.5,75.37,414740,0
+ZROZ.US,D,20240516,000000,75.7,75.72,75.11,75.23,173871,0
+ZROZ.US,D,20240517,000000,74.72,74.9425,74.32,74.45,239786,0
+ZROZ.US,D,20240520,000000,73.96,74.31,73.85,74.06,92336,0
+ZROZ.US,D,20240521,000000,74.8,74.85,74.416,74.68,206378,0
+ZROZ.US,D,20240522,000000,74.28,74.94,74.28,74.93,172499,0
+ZROZ.US,D,20240523,000000,75,75,73.8,74.18,767752,0
+ZROZ.US,D,20240524,000000,73.96,74.6865,73.92,74.52,184003,0
+ZROZ.US,D,20240528,000000,74.4,74.4,72.6801,72.69,673812,0
+ZROZ.US,D,20240529,000000,71.69,71.74,70.94,71.32,947270,0
+ZROZ.US,D,20240530,000000,72.06,72.41,71.8,72.35,321905,0
+ZROZ.US,D,20240531,000000,73.07,73.31,72.77,73.25,425706,0
+ZROZ.US,D,20240603,000000,73.71,74.8704,73.71,74.78,989726,0
+ZROZ.US,D,20240604,000000,75.68,76.37,75.43,76.2,642521,0
+ZROZ.US,D,20240605,000000,76.77,77.12,75.9603,77.01,251654,0
+ZROZ.US,D,20240606,000000,76.58,77.21,76.41,77.16,145179,0
+ZROZ.US,D,20240607,000000,75.32,75.32,74.76,74.77,309599,0
+ZROZ.US,D,20240610,000000,74.21,74.28,73.75,74.28,316864,0
+ZROZ.US,D,20240611,000000,74.19,75.28,74.02,75.25,311692,0
+ZROZ.US,D,20240612,000000,76.51,77.4995,76.01,76.13,970012,0
+ZROZ.US,D,20240613,000000,76.89,77.97,76.49,77.96,892082,0
+ZROZ.US,D,20240614,000000,78.65,79.34,78.495,79.34,473284,0
+ZROZ.US,D,20240617,000000,77.58,77.95,77.25,77.95,401414,0
+ZROZ.US,D,20240618,000000,77.94,79.04,77.8,79.04,455565,0
+ZROZ.US,D,20240620,000000,77.51,78.17,77.34,78.1,570865,0
+ZROZ.US,D,20240621,000000,78.32,78.6706,77.59,78.16,191704,0
+ZROZ.US,D,20240624,000000,78.14,78.6,77.77,78.6,375762,0
+ZROZ.US,D,20240625,000000,78.19,78.82,78.17,78.6,140212,0
+ZROZ.US,D,20240626,000000,77.13,77.495,76.9616,77.08,422023,0
+ZROZ.US,D,20240627,000000,77.48,77.68,77.3201,77.5,502766,0
+ZROZ.US,D,20240628,000000,77.55,77.65,75.09,75.09,675951,0
+ZROZ.US,D,20240701,000000,73,73.505,72.2,72.41,465716,0
+ZROZ.US,D,20240702,000000,73.25,73.37,72.3701,73.26,410611,0
+ZROZ.US,D,20240703,000000,73.93,74.68,73.72,74.66,427160,0
+ZROZ.US,D,20240705,000000,75.1,75.65,74.59,75.41,241747,0
+ZROZ.US,D,20240708,000000,75.45,75.81,75.09,75.73,462432,0
+ZROZ.US,D,20240709,000000,75.37,75.7786,74.6501,75.25,123465,0
+ZROZ.US,D,20240710,000000,75.37,75.6499,75.0896,75.61,107100,0
+ZROZ.US,D,20240711,000000,76.75,77.42,76.5501,76.68,673801,0
+ZROZ.US,D,20240712,000000,76.67,77.19,76.425,77.19,278153,0
+ZROZ.US,D,20240715,000000,75.91,76.23,75.58,75.71,257770,0
+ZROZ.US,D,20240716,000000,76.5,77.4626,76.38,77.41,636923,0
+ZROZ.US,D,20240717,000000,77.1,77.68,76.85,77.49,145030,0
+ZROZ.US,D,20240718,000000,76.78,77.3117,76.43,76.58,142710,0
+ZROZ.US,D,20240719,000000,75.92,76.0803,75.7,75.7,141161,0
+ZROZ.US,D,20240722,000000,76.44,76.59,74.98,75.41,251947,0
+ZROZ.US,D,20240723,000000,75.62,75.8488,75.0699,75.15,144016,0
+ZROZ.US,D,20240724,000000,75.12,75.36,73.56,73.72,377404,0
+ZROZ.US,D,20240725,000000,74.41,75.365,74.28,74.64,614415,0
+ZROZ.US,D,20240726,000000,75.43,75.74,75.185,75.52,297819,0
+ZROZ.US,D,20240729,000000,76.51,76.51,75.9,76.18,369625,0
+ZROZ.US,D,20240730,000000,76.61,76.9,75.97,76.65,217794,0
+ZROZ.US,D,20240731,000000,77.29,77.89,77.2101,77.77,437209,0
+ZROZ.US,D,20240801,000000,78.48,79.46,78.4561,78.82,873965,0
+ZROZ.US,D,20240802,000000,80.73,82.565,80.6,82.45,1434553,0
+ZROZ.US,D,20240805,000000,84.44,84.67,82.1301,83.47,1023087,0
+ZROZ.US,D,20240806,000000,82.52,82.875,80.67,80.7,743296,0
+ZROZ.US,D,20240807,000000,79.59,80.32,79,79.41,517273,0
+ZROZ.US,D,20240808,000000,78.58,78.99,78.13,78.99,686287,0
+ZROZ.US,D,20240809,000000,80.33,80.4,79.85,80.16,586652,0
+ZROZ.US,D,20240812,000000,79.86,80.86,79.6118,80.68,191199,0
+ZROZ.US,D,20240813,000000,81.38,81.4747,81,81.36,501196,0
+ZROZ.US,D,20240814,000000,81.85,82.53,81.6801,82.26,534800,0
+ZROZ.US,D,20240815,000000,80.38,81.4,80.13,81.35,606143,0
+ZROZ.US,D,20240816,000000,81.89,82.08,81.4,81.96,504471,0
+ZROZ.US,D,20240819,000000,81.95,82.87,81.8701,82.52,279885,0
+ZROZ.US,D,20240820,000000,83.06,83.84,82.77,83.6,435918,0
+ZROZ.US,D,20240821,000000,83.6,84.13,82.8644,83.59,283154,0
+ZROZ.US,D,20240822,000000,82.88,82.93,81.75,82.11,678176,0
+ZROZ.US,D,20240823,000000,82.8,83.27,82.3634,82.9,244960,0
+ZROZ.US,D,20240826,000000,83.32,83.32,82.4351,82.6,259904,0
+ZROZ.US,D,20240827,000000,81.64,82.42,81.5023,82.1,270599,0
+ZROZ.US,D,20240828,000000,82.4,82.595,81.9997,82.23,144565,0
+ZROZ.US,D,20240829,000000,81.59,81.9647,81.3001,81.85,190728,0
+ZROZ.US,D,20240830,000000,82,82.52,80.5,80.64,263438,0
+ZROZ.US,D,20240903,000000,82.23,82.75,81.953,82.57,291560,0
+ZROZ.US,D,20240904,000000,82.51,83.9779,82.45,83.97,223554,0
+ZROZ.US,D,20240905,000000,84.43,85.049,83.77,84.92,302232,0
+ZROZ.US,D,20240906,000000,84.76,86.3589,84.3501,84.49,459129,0
+ZROZ.US,D,20240909,000000,84.38,85.37,84.11,85.23,350622,0
+ZROZ.US,D,20240910,000000,85.04,86.36,84.97,86.07,507255,0
+ZROZ.US,D,20240911,000000,85.81,86.81,85.7,85.99,449592,0
+ZROZ.US,D,20240912,000000,85.51,85.78,84.76,85.3,327841,0
+ZROZ.US,D,20240913,000000,85.72,85.7999,85.05,85.44,221500,0
+ZROZ.US,D,20240916,000000,85.71,86.865,85.53,86.76,336690,0
+ZROZ.US,D,20240917,000000,87.12,87.3599,86.06,86.1,656113,0
+ZROZ.US,D,20240918,000000,85.42,86.0399,84.45,84.48,421435,0
+ZROZ.US,D,20240919,000000,83.4,83.98,83.2901,83.98,513304,0
+ZROZ.US,D,20240920,000000,83.52,83.69,83.1001,83.33,316562,0
+ZROZ.US,D,20240923,000000,82.7,83.4646,82.07,83,458764,0
+ZROZ.US,D,20240924,000000,82.06,83.2,81.8166,83.09,498451,0
+ZROZ.US,D,20240925,000000,82.53,82.53,81.81,81.86,308409,0
+ZROZ.US,D,20240926,000000,82.14,82.4964,81.37,82.23,339953,0
+ZROZ.US,D,20240927,000000,82.89,83.126,82.4101,82.66,223531,0
+ZROZ.US,D,20240930,000000,83.05,83.05,82.1096,82.42,234048,0
+ZROZ.US,D,20241001,000000,82.93,83.7129,82.4077,82.59,471280,0
+ZROZ.US,D,20241002,000000,80.97,81.45,80.63,81.35,553027,0
+ZROZ.US,D,20241003,000000,81.06,81.23,80.24,80.34,298348,0
+ZROZ.US,D,20241004,000000,78.78,79.4566,78.71,78.9,994215,0
+ZROZ.US,D,20241007,000000,78.32,78.67,77.99,78.07,580244,0
+ZROZ.US,D,20241008,000000,77.52,78.29,77.39,78.22,298387,0
+ZROZ.US,D,20241009,000000,77.87,78.24,77.4023,77.76,364787,0
+ZROZ.US,D,20241010,000000,77.11,77.11,76.1848,76.99,2829501,0
+ZROZ.US,D,20241011,000000,76.2,76.895,76.09,76.38,237530,0
+ZROZ.US,D,20241014,000000,75.5,76.49,75.48,76.36,309436,0
+ZROZ.US,D,20241015,000000,77.42,78.24,77.31,78.24,382708,0
+ZROZ.US,D,20241016,000000,78.81,79.09,78.3901,78.68,392772,0
+ZROZ.US,D,20241017,000000,77.39,77.5568,76.5,76.68,475937,0
+ZROZ.US,D,20241018,000000,76.93,77.24,76.67,76.86,438276,0
+ZROZ.US,D,20241021,000000,75.55,75.5984,74.58,74.59,642146,0
+ZROZ.US,D,20241022,000000,75.21,75.2624,74.41,74.98,2122582,0
+ZROZ.US,D,20241023,000000,74.18,74.9,73.965,74.65,459079,0
+ZROZ.US,D,20241024,000000,74.81,75.688,74.45,75.33,330743,0
+ZROZ.US,D,20241025,000000,75.76,75.76,74.5325,74.79,392401,0
+ZROZ.US,D,20241028,000000,74.88,74.88,73.8068,74.58,424543,0
+ZROZ.US,D,20241029,000000,73.63,74.73,73.37,74.69,481599,0
+ZROZ.US,D,20241030,000000,75.82,76.42,74.99,75.35,818091,0
+ZROZ.US,D,20241031,000000,75.3,76.215,74.9201,75.57,422156,0
+ZROZ.US,D,20241101,000000,75.58,75.91,73.69,73.69,486076,0
+ZROZ.US,D,20241104,000000,75.53,75.96,74.75,75.62,398576,0
+ZROZ.US,D,20241105,000000,75.38,76.559,74.88,76.35,519207,0
+ZROZ.US,D,20241106,000000,72.04,73.37,71.9435,72.85,880486,0
+ZROZ.US,D,20241107,000000,73.39,74.4,73.28,74.05,565883,0
+ZROZ.US,D,20241108,000000,75.01,75.83,74.82,75.81,485797,0
+ZROZ.US,D,20241111,000000,75.55,75.55,74.5101,75.33,232304,0
+ZROZ.US,D,20241112,000000,74.39,75.075,73.3,73.56,615613,0
+ZROZ.US,D,20241113,000000,74.54,74.569,72,72.08,731161,0
+ZROZ.US,D,20241114,000000,73.16,73.68,72.75,72.87,513658,0
+ZROZ.US,D,20241115,000000,72.31,73.11,71.87,72.46,717011,0
+ZROZ.US,D,20241118,000000,71.685,73,71.3601,72.44,260181,0
+ZROZ.US,D,20241119,000000,73.22,73.56,72.9885,73.13,252517,0
+ZROZ.US,D,20241120,000000,72.31,73.23,72.26,72.73,504392,0
+ZROZ.US,D,20241121,000000,72.715,73.22,72.1301,72.57,273021,0
+ZROZ.US,D,20241122,000000,72.87,73.18,72.4302,72.82,262063,0
+ZROZ.US,D,20241125,000000,75.19,75.93,74.8958,75.85,354260,0
+ZROZ.US,D,20241126,000000,75.1,75.57,74.73,75.5,356179,0
+ZROZ.US,D,20241127,000000,76.23,76.6888,75.7802,76.22,406367,0
+ZROZ.US,D,20241129,000000,77.251,77.44,76.7301,77.36,408434,0
+ZROZ.US,D,20241202,000000,77.15,78.245,76.83,77.81,314174,0
+ZROZ.US,D,20241203,000000,77.83,78.04,76.68,76.79,558111,0
+ZROZ.US,D,20241204,000000,76.21,78.315,76.16,78.16,1023460,0
+ZROZ.US,D,20241205,000000,77.8,78.6483,77.73,78.4,469430,0
+ZROZ.US,D,20241206,000000,78.96,79.14,77.98,78.57,500620,0
+ZROZ.US,D,20241209,000000,77.81,77.87,77.11,77.24,297308,0
+ZROZ.US,D,20241210,000000,76.5,76.99,76.47,76.54,279155,0
+ZROZ.US,D,20241211,000000,76.5,76.76,75.17,75.24,240853,0
+ZROZ.US,D,20241212,000000,74.42,74.64,73.7255,73.86,413891,0
+ZROZ.US,D,20241213,000000,73.4,73.46,72.59,72.81,425081,0
+ZROZ.US,D,20241216,000000,73.175,73.27,72.5,73.04,473971,0
+ZROZ.US,D,20241217,000000,73.24,73.81,73.15,73.47,424705,0
+ZROZ.US,D,20241218,000000,73.02,73.5799,72.24,72.39,664730,0
+ZROZ.US,D,20241219,000000,70.77,71.2044,69.881,70.72,1210117,0
+ZROZ.US,D,20241220,000000,71.075,71.6818,70.7669,70.85,477496,0
+ZROZ.US,D,20241223,000000,70.586,70.65,69.68,69.85,826541,0
+ZROZ.US,D,20241224,000000,69.085,70.29,69.02,70.16,393900,0
+ZROZ.US,D,20241226,000000,69.45,70.3399,69.4001,70.19,283976,0
+ZROZ.US,D,20241227,000000,69.665,70.0899,69.16,69.2,567050,0
+ZROZ.US,D,20241230,000000,70.01,70.27,69.81,70.03,631167,0
+ZROZ.US,D,20241231,000000,69.54,69.7,68.51,68.62,706573,0
+ZROZ.US,D,20250102,000000,68.96,69.36,68.2,68.63,788819,0
+ZROZ.US,D,20250103,000000,68.81,68.9988,68.0243,68.18,849327,0
+ZROZ.US,D,20250106,000000,67.86,68.0612,67.27,67.67,971539,0
+ZROZ.US,D,20250107,000000,67.12,67.37,66.04,66.16,1679613,0
+ZROZ.US,D,20250108,000000,65.51,66.42,65.3,66.24,452573,0
+ZROZ.US,D,20250110,000000,65.22,66.17,65.14,65.96,705471,0
+ZROZ.US,D,20250113,000000,65.96,66.07,65.23,65.72,559238,0
+ZROZ.US,D,20250114,000000,65.51,65.6813,65.0355,65.49,652508,0
+ZROZ.US,D,20250115,000000,67.19,67.5,66.7401,67.19,545372,0
+ZROZ.US,D,20250116,000000,67.08,67.9364,66.66,67.52,726523,0
+ZROZ.US,D,20250117,000000,68.1,68.11,67.5201,67.66,466777,0
+ZROZ.US,D,20250121,000000,68.67,69.01,68.32,68.73,630928,0
+ZROZ.US,D,20250122,000000,68.55,68.7105,67.861,68.14,273708,0
+ZROZ.US,D,20250123,000000,66.85,67.38,66.6561,67.02,425164,0
+ZROZ.US,D,20250124,000000,66.9283,67.65,66.77,67.51,240184,0
+ZROZ.US,D,20250127,000000,68.6,68.96,68.26,68.79,483371,0
+ZROZ.US,D,20250128,000000,68.39,68.64,67.98,68.51,809012,0
+ZROZ.US,D,20250129,000000,68.9667,69.2299,67.93,68.43,254457,0
+ZROZ.US,D,20250130,000000,68.82,69.2699,68.58,68.64,200115,0
+ZROZ.US,D,20250131,000000,68.9099,69.1,67.5,67.9,243554,0
+ZROZ.US,D,20250203,000000,69.5,70.18,68.5276,68.87,538334,0
+ZROZ.US,D,20250204,000000,68.07,69.25,68.05,69.19,492871,0
+ZROZ.US,D,20250205,000000,70.71,71.53,70.5716,71.12,338345,0
+ZROZ.US,D,20250206,000000,71.24,71.5497,70.77,71.11,265715,0
+ZROZ.US,D,20250207,000000,70.4,70.66,69.99,70.37,371988,0
+ZROZ.US,D,20250210,000000,70.3163,70.63,69.68,69.88,223222,0
+ZROZ.US,D,20250211,000000,69.45,69.5,69.13,69.27,168194,0
+ZROZ.US,D,20250212,000000,67.79,68.3257,67.27,67.82,252865,0
+ZROZ.US,D,20250213,000000,68.89,69.9499,68.79,69.57,276714,0
+ZROZ.US,D,20250214,000000,70.37,70.7899,69.97,70.06,315536,0
+ZROZ.US,D,20250218,000000,69.14,69.5999,68.56,68.59,195483,0
+ZROZ.US,D,20250219,000000,68.54,69.13,68.41,68.7,259564,0
+ZROZ.US,D,20250220,000000,69.1,69.45,69.03,69.09,273259,0
+ZROZ.US,D,20250221,000000,69.64,70.9,69.58,70.77,355336,0
+ZROZ.US,D,20250224,000000,70.16,71.02,70.07,70.82,208176,0
+ZROZ.US,D,20250225,000000,72.26,72.9432,71.9768,72.82,483616,0
+ZROZ.US,D,20250226,000000,72.88,73.7983,72.6501,73.47,217095,0
+ZROZ.US,D,20250227,000000,72.78,73.3436,72.32,72.51,231218,0
+ZROZ.US,D,20250228,000000,73.24,74.13,72.765,73.71,403080,0
+ZROZ.US,D,20250303,000000,73.09,74.7293,73.0793,74.67,595616,0
+ZROZ.US,D,20250304,000000,74.3045,74.5999,72.71,72.96,916005,0
+ZROZ.US,D,20250305,000000,73.05,73.345,71.88,72.01,451483,0
+ZROZ.US,D,20250306,000000,71.77,72.2938,70.8584,71.72,216589,0
+ZROZ.US,D,20250307,000000,72.57,72.59,71.02,71.34,275258,0
+ZROZ.US,D,20250310,000000,72.33,73.1591,72.22,72.48,529387,0
+ZROZ.US,D,20250311,000000,72.14,72.835,71.13,71.43,347649,0
+ZROZ.US,D,20250312,000000,71.13,71.48,70.7075,70.77,176722,0
+ZROZ.US,D,20250313,000000,70.3,71.83,70.09,71.69,369889,0
+ZROZ.US,D,20250314,000000,70.95,71.4399,70.6801,71.13,134506,0
+ZROZ.US,D,20250317,000000,72,72.5099,71.52,71.68,176584,0
+ZROZ.US,D,20250318,000000,71.21,72.36,71.13,71.95,217590,0
+ZROZ.US,D,20250319,000000,71.85,72.48,71.58,72.29,220038,0
+ZROZ.US,D,20250320,000000,73.74,73.785,72.2,72.63,202660,0
+ZROZ.US,D,20250321,000000,72.345,72.465,71.38,71.59,252976,0
+ZROZ.US,D,20250324,000000,70.85,71.02,70.28,70.28,425784,0
+ZROZ.US,D,20250325,000000,70,70.6871,69.93,70.31,279081,0
+ZROZ.US,D,20250326,000000,69.72,70.04,69.41,69.54,222147,0
+ZROZ.US,D,20250327,000000,68.86,69.3499,68.7068,69.09,283009,0
+ZROZ.US,D,20250328,000000,70.24,70.7999,70.09,70.46,298120,0
+ZROZ.US,D,20250331,000000,72,72.07,70.905,71.63,308665,0
+ZROZ.US,D,20250401,000000,71.75,72.62,71.66,72.05,491912,0
+ZROZ.US,D,20250402,000000,73.22,73.27,71.04,71.92,283746,0
+ZROZ.US,D,20250403,000000,73.06,73.3954,72.1,72.1,693483,0
+ZROZ.US,D,20250404,000000,74.4,75.0599,73.58,73.58,1106191,0
+ZROZ.US,D,20250407,000000,72.022,72.4441,69.5,70,1198651,0
+ZROZ.US,D,20250408,000000,69.05,70.4801,67.7201,67.87,959876,0
+ZROZ.US,D,20250409,000000,66.88,68.86,64.72,68.74,1281983,0
+ZROZ.US,D,20250410,000000,67.09,67.6199,65.31,65.42,1089227,0
+ZROZ.US,D,20250411,000000,64.85,67.0899,63.89,66.71,1474750,0
+ZROZ.US,D,20250414,000000,66.94,67.45,66.04,66.93,663064,0
+ZROZ.US,D,20250415,000000,66.36,67.6392,66.2,67.32,479412,0
+ZROZ.US,D,20250416,000000,67.1,67.9399,66.63,67.61,1732083,0
+ZROZ.US,D,20250417,000000,67.2,67.48,66.15,66.53,280491,0
+ZROZ.US,D,20250421,000000,65.3617,65.83,64.59,64.73,443199,0
+ZROZ.US,D,20250422,000000,65.76,65.93,65.12,65.2,206757,0
+ZROZ.US,D,20250423,000000,68.3699,68.7,66.1954,66.31,288844,0
+ZROZ.US,D,20250424,000000,67.11,67.6399,66.897,67.58,306216,0
+ZROZ.US,D,20250425,000000,68.31,68.4654,67.83,68.13,116116,0
+ZROZ.US,D,20250428,000000,67.96,68.98,67.8101,68.89,95948,0
+ZROZ.US,D,20250429,000000,68.71,69.7233,68.5701,69.62,356317,0
+ZROZ.US,D,20250430,000000,69.02,69.42,68.09,68.64,750324,0
+ZROZ.US,D,20250501,000000,68.61,68.65,67.4203,67.97,217541,0
+ZROZ.US,D,20250502,000000,66.75,67.26,66.66,66.91,504120,0
+ZROZ.US,D,20250505,000000,66.305,66.4847,65.7,66.26,183994,0
+ZROZ.US,D,20250506,000000,65.55,66.575,65.37,66.45,231326,0
+ZROZ.US,D,20250507,000000,67.09,67.44,66.8501,67.01,175486,0
+ZROZ.US,D,20250508,000000,67.17,67.2,65.92,66.01,278475,0
+ZROZ.US,D,20250509,000000,65.93,66.3096,65.72,66.03,239538,0
+ZROZ.US,D,20250512,000000,65.47,65.91,65.0601,65.24,361440,0
+ZROZ.US,D,20250513,000000,64.95,65.1,64.1866,64.68,769844,0
+ZROZ.US,D,20250514,000000,64.57,64.6882,63.83,64.03,558868,0
+ZROZ.US,D,20250515,000000,64.2,65.23,64.1,64.85,353221,0
+ZROZ.US,D,20250516,000000,65.8,65.8489,65.03,65.26,412658,0
+ZROZ.US,D,20250519,000000,63.24,65,63.185,64.92,798677,0
+ZROZ.US,D,20250520,000000,64.02,64.21,63.5,63.94,391806,0
+ZROZ.US,D,20250521,000000,62.9077,63.4941,61.8,62.08,1035341,0
+ZROZ.US,D,20250522,000000,61.3,62.5563,61,62.47,666120,0
+ZROZ.US,D,20250523,000000,62.89,62.8999,62.285,62.66,456293,0
+ZROZ.US,D,20250527,000000,63.64,64.5866,63.4,64.23,571372,0
+ZROZ.US,D,20250528,000000,63.84,63.951,63.21,63.61,199903,0
+ZROZ.US,D,20250529,000000,64.0001,64.8,64.0001,64.72,442875,0
+ZROZ.US,D,20250530,000000,64.41,64.93,64.14,64.51,249668,0
+ZROZ.US,D,20250602,000000,63.735,63.92,63.09,63.45,253689,0
+ZROZ.US,D,20250603,000000,64,64.34,63.25,63.44,187784,0
+ZROZ.US,D,20250604,000000,64.3,65.45,64.1482,65.16,527987,0
+ZROZ.US,D,20250605,000000,65.68,65.82,65.0301,65.36,217784,0
+ZROZ.US,D,20250606,000000,64.6,64.8864,64.05,64.26,584985,0
+ZROZ.US,D,20250609,000000,63.56,64.38,63.53,64.12,221960,0
+ZROZ.US,D,20250610,000000,64.95,65.07,64.245,64.65,138192,0
+ZROZ.US,D,20250611,000000,64.54,65.21,64.3904,64.76,261136,0
+ZROZ.US,D,20250612,000000,65.68,66.16,65.36,66.12,405664,0
+ZROZ.US,D,20250613,000000,65.64,65.83,64.41,64.98,290123,0
+ZROZ.US,D,20250616,000000,64.67,65.155,63.8,63.8,202816,0
+ZROZ.US,D,20250617,000000,64.515,65.43,64.335,65.22,325116,0
+ZROZ.US,D,20250618,000000,65.67,65.9195,64.915,65.52,290318,0
+ZROZ.US,D,20250620,000000,64.75,65.47,64.48,65.19,298899,0
+ZROZ.US,D,20250623,000000,65.66,66.16,65.29,65.33,247265,0
+ZROZ.US,D,20250624,000000,64.85,66.325,64.8,66.15,308466,0
+ZROZ.US,D,20250625,000000,65.81,66.17,65.35,66.11,111049,0
+ZROZ.US,D,20250626,000000,66.15,66.72,65.7,66.62,128481,0
+ZROZ.US,D,20250627,000000,66.205,66.94,65.755,65.94,238133,0
+ZROZ.US,D,20250630,000000,66.58,67.2988,66.21,67.07,234746,0
+ZROZ.US,D,20250701,000000,66.553,66.84,66.15,66.65,203023,0
+ZROZ.US,D,20250702,000000,65.48,66.1,65.3,65.98,319464,0
+ZROZ.US,D,20250703,000000,65.5274,65.5919,65,65.35,177821,0
+ZROZ.US,D,20250707,000000,64.55,64.68,63.78,64.07,414902,0
+ZROZ.US,D,20250708,000000,63.2156,63.99,63.08,63.99,241656,0
+ZROZ.US,D,20250709,000000,64.19,65.04,64.02,65.01,394590,0
+ZROZ.US,D,20250710,000000,64.83,65.2399,64.54,65.13,103282,0
+ZROZ.US,D,20250711,000000,64.2199,64.27,63.3599,63.6,342712,0
+ZROZ.US,D,20250714,000000,63.2,63.6,62.9279,63.35,336352,0
+ZROZ.US,D,20250715,000000,63.62,63.77,62.5,62.72,394598,0
+ZROZ.US,D,20250716,000000,62.9591,63.43,61.32,62.57,555495,0
+ZROZ.US,D,20250717,000000,62.72,63.1299,62.51,62.71,245073,0
+ZROZ.US,D,20250718,000000,62.9077,62.9892,62.54,62.66,180545,0
+ZROZ.US,D,20250721,000000,63.9,64.3062,63.55,63.55,360340,0
+ZROZ.US,D,20250722,000000,63.76,64.64,63.7,64.23,257787,0
+ZROZ.US,D,20250723,000000,63.66,63.7932,63.28,63.62,252608,0
+ZROZ.US,D,20250724,000000,63.05,63.9788,63.05,63.59,222101,0
+ZROZ.US,D,20250725,000000,63.3209,64.27,63.265,64.19,190171,0
+ZROZ.US,D,20250728,000000,63.53,63.9599,63.4033,63.48,114090,0
+ZROZ.US,D,20250729,000000,63.91,65.4499,63.9,65.36,214005,0
+ZROZ.US,D,20250730,000000,64.62,64.85,64.37,64.7,152210,0
+ZROZ.US,D,20250731,000000,65.0168,65.5,64.8,64.87,183683,0
+ZROZ.US,D,20250801,000000,66,66.24,65.7067,66.06,315847,0
+ZROZ.US,D,20250804,000000,66.17,66.53,65.83,66.3,430025,0
+ZROZ.US,D,20250805,000000,66.0316,66.94,66.0316,66.85,220366,0
+ZROZ.US,D,20250806,000000,66.0891,66.44,64.89,66.03,255754,0
+ZROZ.US,D,20250807,000000,66.15,66.7417,65.81,65.86,269451,0
+ZROZ.US,D,20250808,000000,65.3998,65.52,65.205,65.52,137135,0
+ZROZ.US,D,20250811,000000,65.6929,65.8627,65.35,65.41,132718,0
+ZROZ.US,D,20250812,000000,64.765,64.93,64.2801,64.82,334190,0
+ZROZ.US,D,20250813,000000,65.33,65.875,65.29,65.73,306010,0
+ZROZ.US,D,20250814,000000,65.5467,65.641,64.735,64.95,493994,0
+ZROZ.US,D,20250815,000000,64.2049,64.55,63.84,64.21,541962,0
+ZROZ.US,D,20250818,000000,64.114,64.22,63.52,63.87,572666,0
+ZROZ.US,D,20250819,000000,64.09,64.52,64.05,64.5,462597,0
+ZROZ.US,D,20250820,000000,64.22,64.738,64.22,64.62,649538,0
+ZROZ.US,D,20250821,000000,64.33,64.33,63.68,64.13,428905,0
+ZROZ.US,D,20250822,000000,64.7198,65.13,64.28,64.7,524013,0
+ZROZ.US,D,20250825,000000,64.32,64.7602,64.22,64.44,203892,0
+ZROZ.US,D,20250826,000000,63.86,64.16,63.4592,64.11,232519,0
+ZROZ.US,D,20250827,000000,63.21,63.9,63.06,63.88,374689,0
+ZROZ.US,D,20250828,000000,64.0554,64.7,63.93,64.7,153869,0
+ZROZ.US,D,20250829,000000,64.01,64.06,63.51,63.58,236931,0
+ZROZ.US,D,20250902,000000,62.8673,63.11,62.64,62.83,519315,0
+ZROZ.US,D,20250903,000000,63.29,64.43,63.24,64.22,708186,0
+ZROZ.US,D,20250904,000000,64.67,64.9599,64.1438,64.93,167628,0
+ZROZ.US,D,20250905,000000,66,66.69,65.98,66.69,593144,0
+ZROZ.US,D,20250908,000000,67.42,68.4131,67.3801,68.38,515494,0
+ZROZ.US,D,20250909,000000,67.7,67.99,67.31,67.71,351375,0
+ZROZ.US,D,20250910,000000,67.88,68.71,67.55,68.33,177488,0
+ZROZ.US,D,20250911,000000,68.44,69.2899,68.44,69.09,454588,0
+ZROZ.US,D,20250912,000000,68.54,68.7611,68.13,68.7,563114,0
+ZROZ.US,D,20250915,000000,68.9545,69.37,68.8,68.92,436154,0
+ZROZ.US,D,20250916,000000,68.85,69.39,68.8,69.12,305420,0
+ZROZ.US,D,20250917,000000,69.685,70.175,68.6512,68.96,459618,0
+ZROZ.US,D,20250918,000000,67.76,68.06,67.37,67.62,269932,0
+ZROZ.US,D,20250919,000000,67.46,67.71,67.14,67.43,198043,0
+ZROZ.US,D,20250922,000000,67.21,67.3108,66.75,67.08,265070,0
+ZROZ.US,D,20250923,000000,67.26,67.93,67.08,67.83,1037477,0
+ZROZ.US,D,20250924,000000,67.4001,67.69,67.035,67.37,218353,0
+ZROZ.US,D,20250925,000000,67.5084,67.65,66.9,67.58,299171,0
+ZROZ.US,D,20250926,000000,67.6,68.24,67.165,67.43,349741,0
+ZROZ.US,D,20250929,000000,67.9801,68.6444,67.9801,68.47,139547,0
+ZROZ.US,D,20250930,000000,68.57,68.9893,67.8184,67.96,246791,0
+ZROZ.US,D,20251001,000000,67.7464,67.9399,67.16,67.34,301805,0
+ZROZ.US,D,20251002,000000,67.42,67.924,67.35,67.71,169737,0
+ZROZ.US,D,20251003,000000,67.845,67.8993,67.41,67.45,258940,0
+ZROZ.US,D,20251006,000000,66.6,67.3,66.56,66.61,239281,0
+ZROZ.US,D,20251007,000000,66.965,67.5097,66.83,67.18,117625,0
+ZROZ.US,D,20251008,000000,67.79,67.815,67.22,67.36,216240,0
+ZROZ.US,D,20251009,000000,67.28,67.45,67.075,67.36,171351,0
+ZROZ.US,D,20251010,000000,68.2819,69.3,68.21,69.09,400233,0
+ZROZ.US,D,20251013,000000,68.78,69.08,68.2,69.08,338761,0
+ZROZ.US,D,20251014,000000,69.05,69.425,68.85,69.4,391008,0
+ZROZ.US,D,20251015,000000,69.59,69.99,68.9602,69.26,287993,0
+ZROZ.US,D,20251016,000000,69,70.2472,68.9354,70.02,337939,0
+ZROZ.US,D,20251017,000000,69.79,69.96,69.4216,69.87,219170,0
+ZROZ.US,D,20251020,000000,70.21,70.34,70.01,70.2,304634,0
+ZROZ.US,D,20251021,000000,70.88,71.15,70.7962,70.98,491731,0
+ZROZ.US,D,20251022,000000,70.888,71.16,70.66,70.99,294470,0
+ZROZ.US,D,20251023,000000,70.47,70.648,69.93,70.18,1026055,0
+ZROZ.US,D,20251024,000000,70.29,70.3287,69.7001,70.12,343252,0
+ZROZ.US,D,20251027,000000,70,70.71,69.76,70.61,261396,0
+ZROZ.US,D,20251028,000000,70.76,71.215,70.73,70.99,210251,0
+ZROZ.US,D,20251029,000000,70.78,70.7997,69.82,69.9,442128,0
+ZROZ.US,D,20251030,000000,68.9881,69.74,68.9881,69.28,403477,0
+ZROZ.US,D,20251031,000000,69.165,69.27,68.635,68.73,237623,0
+ZROZ.US,D,20251103,000000,68.28,68.45,67.98,68.36,508599,0
+ZROZ.US,D,20251104,000000,68.37,68.8,68.36,68.63,399715,0
+ZROZ.US,D,20251105,000000,68.0351,68.0981,67.28,67.43,513178,0
+ZROZ.US,D,20251106,000000,68.0236,68.42,68.0236,68.36,234028,0
+ZROZ.US,D,20251107,000000,67.8,68.315,67.78,67.93,572960,0
+ZROZ.US,D,20251110,000000,67.9598,68.15,67.78,68.06,230705,0
+ZROZ.US,D,20251111,000000,68.58,68.7456,68.3989,68.62,300507,0
+ZROZ.US,D,20251112,000000,68.505,68.995,68.38,68.64,944255,0
+ZROZ.US,D,20251113,000000,68.35,68.5283,67.75,67.75,289238,0
+ZROZ.US,D,20251114,000000,68.135,68.268,67,67,509720,0
+ZROZ.US,D,20251117,000000,67.2821,67.6099,67.2,67.29,212214,0
+ZROZ.US,D,20251118,000000,67.51,67.6099,66.8405,67.1,251178,0
+ZROZ.US,D,20251119,000000,67.27,67.4599,66.88,66.93,440037,0
+ZROZ.US,D,20251120,000000,67.1251,67.6,66.98,67.24,255781,0
+ZROZ.US,D,20251121,000000,67.65,67.68,67.13,67.49,405830,0
+ZROZ.US,D,20251124,000000,68.15,68.3481,67.94,68.19,238671,0
+ZROZ.US,D,20251125,000000,68.69,68.99,68.3,68.49,286541,0
+ZROZ.US,D,20251126,000000,68.355,69.06,68,69.06,260073,0
+ZROZ.US,D,20251128,000000,68.7612,68.91,68.13,68.36,235986,0
+ZROZ.US,D,20251201,000000,67.16,67.33,66.9645,67.05,395970,0
+ZROZ.US,D,20251202,000000,66.76,67.291,66.66,67.16,180054,0
+ZROZ.US,D,20251203,000000,67.17,67.4699,66.925,67.36,377071,0
+ZROZ.US,D,20251204,000000,67.17,67.17,66.645,66.78,575123,0
+ZROZ.US,D,20251205,000000,66.685,66.69,66.104,66.3,323610,0
+ZROZ.US,D,20251208,000000,66.3,66.325,65.62,66.04,510496,0
+ZROZ.US,D,20251209,000000,66.62,66.62,66.04,66.2,188430,0
+ZROZ.US,D,20251210,000000,66.28,66.8,66.055,66.46,657066,0
+ZROZ.US,D,20251211,000000,66.9505,67.06,66.25,66.27,226591,0
+ZROZ.US,D,20251212,000000,65.191,65.305,64.875,65.11,629401,0
+ZROZ.US,D,20251215,000000,65.58,65.72,65.08,65.08,289683,0
+ZROZ.US,D,20251216,000000,64.8,65.73,64.8,65.67,281803,0
+ZROZ.US,D,20251217,000000,65.34,65.81,65.34,65.56,346760,0
+ZROZ.US,D,20251218,000000,65.96,66.27,65.88,66.03,745104,0
+ZROZ.US,D,20251219,000000,65.6799,65.9199,65.4501,65.48,538895,0
+ZROZ.US,D,20251222,000000,65.53,65.55,65.3,65.4,793180,0
+ZROZ.US,D,20251223,000000,65.1206,65.78,65.0401,65.63,644619,0
+ZROZ.US,D,20251224,000000,66,66.4189,65.86,66.34,129110,0
+ZROZ.US,D,20251226,000000,66.3301,66.445,65.65,65.9,807454,0
+ZROZ.US,D,20251229,000000,66.025,66.195,65.8411,66.14,194006,0
+ZROZ.US,D,20251230,000000,65.74,66.09,65.62,65.85,184411,0
+ZROZ.US,D,20251231,000000,64.795,65.055,64.1401,64.25,308568,0
+ZROZ.US,D,20260102,000000,64.335,64.34,63.87,63.93,169512,0
+ZROZ.US,D,20260105,000000,64.07,64.43,63.96,64.27,321683,0
+ZROZ.US,D,20260106,000000,63.93,64.19,63.59,64.15,924568,0
+ZROZ.US,D,20260107,000000,64.83,65.05,64.34,64.69,375784,0
+ZROZ.US,D,20260108,000000,64.135,64.4179,64.01,64.09,378457,0
+ZROZ.US,D,20260109,000000,64.07,65.145,63.95,65.02,439766,0
+ZROZ.US,D,20260112,000000,64.3301,64.9499,64.2801,64.61,813421,0
+ZROZ.US,D,20260113,000000,64.92,64.92,64.44,64.73,287145,0
+ZROZ.US,D,20260114,000000,64.91,65.49,64.84,65.43,336510,0
+ZROZ.US,D,20260115,000000,65.9,65.925,65.52,65.52,564963,0
+ZROZ.US,D,20260116,000000,65.36,65.6,64.81,64.93,478312,0
+ZROZ.US,D,20260120,000000,63.39,63.97,63.27,63.48,1015562,0
+ZROZ.US,D,20260121,000000,63.63,64.52,63.42,64.27,1068757,0
+ZROZ.US,D,20260122,000000,64.3294,64.94,64.15,64.94,360499,0
+ZROZ.US,D,20260123,000000,65.08,65.255,64.57,65.1,360117,0
+ZROZ.US,D,20260126,000000,65.7402,65.9,65.4701,65.66,355338,0
+ZROZ.US,D,20260127,000000,65.3549,65.44,64.69,64.85,317747,0
+ZROZ.US,D,20260128,000000,64.43,64.7385,64.21,64.54,686895,0
+ZROZ.US,D,20260129,000000,63.9329,64.6439,63.81,64.58,476465,0
+ZROZ.US,D,20260130,000000,64.14,64.3079,63.69,63.69,393405,0
+ZROZ.US,D,20260202,000000,64.045,64.09,63.41,63.41,874646,0
+ZROZ.US,D,20260203,000000,63.44,63.73,63.3,63.71,452551,0
+ZROZ.US,D,20260204,000000,63.59,63.7995,63.27,63.37,478838,0
+ZROZ.US,D,20260205,000000,63.73,64.41,63.5471,64.41,1061833,0
+ZROZ.US,D,20260206,000000,64.3,64.45,64.05,64.45,1143985,0
+ZROZ.US,D,20260209,000000,64,64.525,63.7615,64.44,354184,0
+ZROZ.US,D,20260210,000000,65.35,65.77,65.32,65.76,912323,0
+ZROZ.US,D,20260211,000000,65.3,65.72,65.03,65.14,1404247,0
+ZROZ.US,D,20260212,000000,65.65,66.78,65.58,66.76,901936,0
+ZROZ.US,D,20260213,000000,67.06,67.34,66.98,67.21,557934,0
+ZROZ.US,D,20260217,000000,67.535,67.85,67.35,67.5,453284,0
+ZROZ.US,D,20260218,000000,67.3486,67.54,67,67.03,424632,0
diff --git a/daily/us/nyse etfs/2/zsc.us.txt b/daily/us/nyse etfs/2/zsc.us.txt
new file mode 100644
index 0000000000000000000000000000000000000000..1c7ffe330e3f316e2de885cfd899993abe908802
--- /dev/null
+++ b/daily/us/nyse etfs/2/zsc.us.txt	
@@ -0,0 +1,68 @@
+<TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>
+ZSC.US,D,20250103,000000,22.5,22.5,22.5,22.5,177,0
+ZSC.US,D,20250121,000000,23.13,23.13,23.06,23.06,422,0
+ZSC.US,D,20250122,000000,23.08,23.09,22.9588,22.9588,418,0
+ZSC.US,D,20250123,000000,23,23,22.7951,22.7951,333,0
+ZSC.US,D,20250124,000000,23.07,23.5,22.72,22.9,4162,0
+ZSC.US,D,20250128,000000,24,25,22.5,22.6751,1857,0
+ZSC.US,D,20250129,000000,22.6,22.7664,22.42,22.7664,2488,0
+ZSC.US,D,20250207,000000,23,23.17,23,23.17,1500,0
+ZSC.US,D,20250214,000000,23.35,23.359,23.02,23.165,3706,0
+ZSC.US,D,20250218,000000,22.96,23.0201,22.95,23.0201,3648,0
+ZSC.US,D,20250219,000000,22.3,23.1101,22.3,23.1101,453,0
+ZSC.US,D,20250307,000000,22.725,22.725,22.71,22.71,180,0
+ZSC.US,D,20250312,000000,23.44,23.44,23.29,23.29,249,0
+ZSC.US,D,20250314,000000,23.49,23.49,23.11,23.1551,427,0
+ZSC.US,D,20250403,000000,22.75,22.8851,22.75,22.8851,105,0
+ZSC.US,D,20250404,000000,22.35,22.67,22.35,22.505,532,0
+ZSC.US,D,20250424,000000,22.85,22.85,22.7001,22.7001,225,0
+ZSC.US,D,20250509,000000,22.56,22.64,22.56,22.64,250,0
+ZSC.US,D,20250528,000000,23.289,23.289,23.1051,23.1051,1991,0
+ZSC.US,D,20250603,000000,23.07,23.07,22.9051,22.9051,480,0
+ZSC.US,D,20250618,000000,23.71,23.71,23.71,23.71,104,0
+ZSC.US,D,20250627,000000,23.13,23.2849,23.13,23.2849,372,0
+ZSC.US,D,20250701,000000,23.41,23.49,23.1995,23.255,41336,0
+ZSC.US,D,20250714,000000,23.62,23.62,23.465,23.465,213,0
+ZSC.US,D,20250716,000000,23.59,23.59,23.5652,23.5652,127,0
+ZSC.US,D,20250717,000000,23.6049,23.6049,23.595,23.595,108,0
+ZSC.US,D,20250718,000000,23.85,23.86,23.685,23.685,269,0
+ZSC.US,D,20250723,000000,24.31,24.31,24.205,24.205,181,0
+ZSC.US,D,20250730,000000,24.12,24.12,23.7768,23.7768,117,0
+ZSC.US,D,20250814,000000,24.08,24.08,23.935,23.935,139,0
+ZSC.US,D,20250822,000000,24.34,24.34,24.14,24.14,1573,0
+ZSC.US,D,20250827,000000,24.56,24.56,24.37,24.37,157,0
+ZSC.US,D,20250903,000000,24.497,24.497,24.415,24.415,466,0
+ZSC.US,D,20250923,000000,24.7,24.875,24.7,24.875,229,0
+ZSC.US,D,20250924,000000,24.71,24.8738,24.71,24.8738,427,0
+ZSC.US,D,20250930,000000,25.6099,25.6099,25.46,25.46,235,0
+ZSC.US,D,20251001,000000,25.24,25.62,25.24,25.44,21253,0
+ZSC.US,D,20251010,000000,26.365,26.6,26.365,26.3818,446,0
+ZSC.US,D,20251014,000000,26,26.1852,26,26.1852,409,0
+ZSC.US,D,20251020,000000,26.7,26.7,26.495,26.495,163,0
+ZSC.US,D,20251023,000000,26.65,26.65,26.65,26.65,454,0
+ZSC.US,D,20251027,000000,26.99,26.99,26.85,26.85,496,0
+ZSC.US,D,20251028,000000,26.78,26.8349,26.78,26.8349,284,0
+ZSC.US,D,20251104,000000,27.67,27.7,27.27,27.4767,1719,0
+ZSC.US,D,20251105,000000,27.43,27.43,27.21,27.21,566,0
+ZSC.US,D,20251107,000000,27.53,27.53,27.31,27.31,305,0
+ZSC.US,D,20251121,000000,26.86,26.86,26.65,26.65,366,0
+ZSC.US,D,20251203,000000,27.1535,27.369,27.1535,27.16,581,0
+ZSC.US,D,20251204,000000,26.91,27.1651,26.9001,27.1651,1021,0
+ZSC.US,D,20251211,000000,27.24,27.26,27.24,27.26,177,0
+ZSC.US,D,20251230,000000,28.2,28.2,28.0151,28.0151,310,0
+ZSC.US,D,20251231,000000,28.03,28.03,28.03,28.03,145,0
+ZSC.US,D,20260105,000000,28.06,28.61,28.06,28.37,2990,0
+ZSC.US,D,20260107,000000,29.1,29.1,28.935,28.935,954,0
+ZSC.US,D,20260108,000000,29.26,29.26,29.03,29.03,1171,0
+ZSC.US,D,20260109,000000,29.28,29.32,29.07,29.07,4853,0
+ZSC.US,D,20260112,000000,29.62,29.62,29.62,29.62,380,0
+ZSC.US,D,20260113,000000,29.18,29.41,29.12,29.41,4106,0
+ZSC.US,D,20260114,000000,29.73,29.75,29.5942,29.5942,375,0
+ZSC.US,D,20260123,000000,29.99,29.99,29.8296,29.8296,210,0
+ZSC.US,D,20260126,000000,29.995,30.02,29.77,29.77,1492,0
+ZSC.US,D,20260127,000000,30.4691,30.4691,29.82,30.0894,2754,0
+ZSC.US,D,20260129,000000,29.91,29.91,29.8374,29.8374,167,0
+ZSC.US,D,20260202,000000,28.335,28.335,28.335,28.335,164,0
+ZSC.US,D,20260204,000000,28.605,28.615,28.605,28.615,143,0
+ZSC.US,D,20260213,000000,28.22,28.22,28.19,28.19,687,0
+ZSC.US,D,20260218,000000,27.77,27.77,27.77,27.77,174,0